date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2011-07-28 15:20:00,3.15,3.15,3.14,3.14,304800.0,2.9902,2.9902,2.9808,2.9808,304800.0
2011-07-28 15:25:00,3.14,3.15,3.13,3.13,700800.0,2.9808,2.9902,2.9713,2.9713,700800.0
2011-07-28 15:30:00,3.13,3.14,3.12,3.12,1065600.0,2.9713,2.9808,2.9618,2.9618,1065600.0
2011-07-28 15:35:00,3.12,3.14,3.12,3.13,434400.0,2.9618,2.9808,2.9618,2.9713,434400.0
2011-07-28 15:40:00,3.13,3.13,3.11,3.11,1365600.0,2.9713,2.9713,2.9523,2.9523,1365600.0
2011-07-28 15:45:00,3.11,3.12,3.1,3.11,1632000.0,2.9523,2.9618,2.9428,2.9523,1632000.0
2011-07-28 15:50:00,3.11,3.13,3.11,3.12,1449600.0,2.9523,2.9713,2.9523,2.9618,1449600.0
2011-07-28 15:55:00,3.12,3.12,3.12,3.12,1593600.0,2.9618,2.9618,2.9618,2.9618,1593600.0
2011-07-29 09:30:00,3.03,3.03,3.01,3.02,3124800.0,2.8763,2.8763,2.8573,2.8668,3124800.0
2011-07-29 09:35:00,3.02,3.03,3.0,3.01,1891200.0,2.8668,2.8763,2.8479,2.8573,1891200.0
2011-07-29 09:40:00,3.01,3.02,3.0,3.0,2719200.0,2.8573,2.8668,2.8479,2.8479,2719200.0
2011-07-29 09:45:00,3.0,3.02,2.99,3.02,2599200.0,2.8479,2.8668,2.8384,2.8668,2599200.0
2011-07-29 09:50:00,3.02,3.03,3.01,3.03,2462400.0,2.8668,2.8763,2.8573,2.8763,2462400.0
2011-07-29 09:55:00,3.02,3.05,3.02,3.04,2366400.0,2.8668,2.8953,2.8668,2.8858,2366400.0
2011-07-29 10:00:00,3.04,3.04,3.03,3.04,1041600.0,2.8858,2.8858,2.8763,2.8858,1041600.0
2011-07-29 10:05:00,3.04,3.06,3.04,3.05,1219200.0,2.8858,2.9048,2.8858,2.8953,1219200.0
2011-07-29 10:10:00,3.05,3.05,3.04,3.04,571200.0,2.8953,2.8953,2.8858,2.8858,571200.0
2011-07-29 10:15:00,3.05,3.05,3.03,3.04,1300800.0,2.8953,2.8953,2.8763,2.8858,1300800.0
2011-07-29 10:20:00,3.04,3.07,3.04,3.06,720000.0,2.8858,2.9143,2.8858,2.9048,720000.0
2011-07-29 10:25:00,3.06,3.06,3.04,3.05,1612800.0,2.9048,2.9048,2.8858,2.8953,1612800.0
2011-07-29 10:30:00,3.05,3.06,3.04,3.06,1012800.0,2.8953,2.9048,2.8858,2.9048,1012800.0
2011-07-29 10:35:00,3.06,3.07,3.04,3.06,2174400.0,2.9048,2.9143,2.8858,2.9048,2174400.0
2011-07-29 10:40:00,3.06,3.06,3.04,3.05,2251200.0,2.9048,2.9048,2.8858,2.8953,2251200.0
2011-07-29 10:45:00,3.05,3.07,3.04,3.07,1972800.0,2.8953,2.9143,2.8858,2.9143,1972800.0
2011-07-29 10:50:00,3.07,3.1,3.07,3.1,1538400.0,2.9143,2.9428,2.9143,2.9428,1538400.0
2011-07-29 10:55:00,3.1,3.11,3.1,3.1,1951200.0,2.9428,2.9523,2.9428,2.9428,1951200.0
2011-07-29 11:00:00,3.1,3.1,3.09,3.09,417600.0,2.9428,2.9428,2.9333,2.9333,417600.0
2011-07-29 11:05:00,3.09,3.13,3.09,3.13,1142400.0,2.9333,2.9713,2.9333,2.9713,1142400.0
2011-07-29 11:10:00,3.13,3.13,3.11,3.12,1204800.0,2.9713,2.9713,2.9523,2.9618,1204800.0
2011-07-29 11:15:00,3.12,3.14,3.12,3.14,1183200.0,2.9618,2.9808,2.9618,2.9808,1183200.0
2011-07-29 11:20:00,3.14,3.14,3.13,3.14,1065600.0,2.9808,2.9808,2.9713,2.9808,1065600.0
2011-07-29 11:25:00,3.14,3.14,3.11,3.11,427200.0,2.9808,2.9808,2.9523,2.9523,427200.0
2011-07-29 11:30:00,3.11,3.12,3.1,3.11,861600.0,2.9523,2.9618,2.9428,2.9523,861600.0
2011-07-29 11:35:00,3.11,3.11,3.1,3.1,484800.0,2.9523,2.9523,2.9428,2.9428,484800.0
2011-07-29 11:40:00,3.1,3.12,3.1,3.11,184800.0,2.9428,2.9618,2.9428,2.9523,184800.0
2011-07-29 11:45:00,3.12,3.12,3.1,3.1,667200.0,2.9618,2.9618,2.9428,2.9428,667200.0
2011-07-29 11:50:00,3.1,3.11,3.1,3.11,511200.0,2.9428,2.9523,2.9428,2.9523,511200.0
2011-07-29 11:55:00,3.11,3.11,3.11,3.11,384000.0,2.9523,2.9523,2.9523,2.9523,384000.0
2011-07-29 12:00:00,3.11,3.11,3.09,3.09,972000.0,2.9523,2.9523,2.9333,2.9333,972000.0
2011-07-29 12:05:00,3.09,3.1,3.09,3.1,724800.0,2.9333,2.9428,2.9333,2.9428,724800.0
2011-07-29 12:10:00,3.1,3.1,3.07,3.08,650400.0,2.9428,2.9428,2.9143,2.9238,650400.0
2011-07-29 12:15:00,3.08,3.09,3.08,3.09,417600.0,2.9238,2.9333,2.9238,2.9333,417600.0
2011-07-29 12:20:00,3.09,3.09,3.08,3.09,525600.0,2.9333,2.9333,2.9238,2.9333,525600.0
2011-07-29 12:25:00,3.09,3.09,3.08,3.08,321600.0,2.9333,2.9333,2.9238,2.9238,321600.0
2011-07-29 12:30:00,3.09,3.09,3.07,3.07,278400.0,2.9333,2.9333,2.9143,2.9143,278400.0
2011-07-29 12:35:00,3.07,3.1,3.07,3.09,376800.0,2.9143,2.9428,2.9143,2.9333,376800.0
2011-07-29 12:40:00,3.09,3.1,3.09,3.1,144000.0,2.9333,2.9428,2.9333,2.9428,144000.0
2011-07-29 12:45:00,3.09,3.09,3.08,3.08,388800.0,2.9333,2.9333,2.9238,2.9238,388800.0
2011-07-29 12:50:00,3.08,3.08,3.07,3.07,504000.0,2.9238,2.9238,2.9143,2.9143,504000.0
2011-07-29 12:55:00,3.07,3.08,3.07,3.07,364800.0,2.9143,2.9238,2.9143,2.9143,364800.0
2011-07-29 13:00:00,3.07,3.08,3.06,3.07,643200.0,2.9143,2.9238,2.9048,2.9143,643200.0
2011-07-29 13:05:00,3.07,3.08,3.07,3.08,780000.0,2.9143,2.9238,2.9143,2.9238,780000.0
2011-07-29 13:10:00,3.08,3.09,3.07,3.07,288000.0,2.9238,2.9333,2.9143,2.9143,288000.0
2011-07-29 13:15:00,3.07,3.08,3.07,3.07,206400.0,2.9143,2.9238,2.9143,2.9143,206400.0
2011-07-29 13:20:00,3.07,3.09,3.07,3.09,1178400.0,2.9143,2.9333,2.9143,2.9333,1178400.0
2011-07-29 13:25:00,3.09,3.09,3.08,3.09,62400.0,2.9333,2.9333,2.9238,2.9333,62400.0
2011-07-29 13:30:00,3.08,3.09,3.07,3.09,422400.0,2.9238,2.9333,2.9143,2.9333,422400.0
2011-07-29 13:35:00,3.09,3.1,3.09,3.09,422400.0,2.9333,2.9428,2.9333,2.9333,422400.0
2011-07-29 13:40:00,3.1,3.1,3.09,3.1,326400.0,2.9428,2.9428,2.9333,2.9428,326400.0
2011-07-29 13:45:00,3.1,3.11,3.1,3.1,777600.0,2.9428,2.9523,2.9428,2.9428,777600.0
2011-07-29 13:50:00,3.1,3.11,3.1,3.1,324000.0,2.9428,2.9523,2.9428,2.9428,324000.0
2011-07-29 13:55:00,3.1,3.1,3.09,3.1,158400.0,2.9428,2.9428,2.9333,2.9428,158400.0
2011-07-29 14:00:00,3.1,3.1,3.09,3.1,235200.0,2.9428,2.9428,2.9333,2.9428,235200.0
2011-07-29 14:05:00,3.1,3.12,3.1,3.11,475200.0,2.9428,2.9618,2.9428,2.9523,475200.0
2011-07-29 14:10:00,3.11,3.11,3.1,3.1,283200.0,2.9523,2.9523,2.9428,2.9428,283200.0
2011-07-29 14:15:00,3.1,3.1,3.09,3.09,213600.0,2.9428,2.9428,2.9333,2.9333,213600.0
2011-07-29 14:20:00,3.09,3.09,3.08,3.09,194400.0,2.9333,2.9333,2.9238,2.9333,194400.0
2011-07-29 14:25:00,3.09,3.09,3.09,3.09,112800.0,2.9333,2.9333,2.9333,2.9333,112800.0
2011-07-29 14:30:00,3.09,3.09,3.08,3.09,300000.0,2.9333,2.9333,2.9238,2.9333,300000.0
2011-07-29 14:35:00,3.09,3.11,3.09,3.11,1084800.0,2.9333,2.9523,2.9333,2.9523,1084800.0
2011-07-29 14:40:00,3.11,3.11,3.1,3.1,410400.0,2.9523,2.9523,2.9428,2.9428,410400.0
2011-07-29 14:45:00,3.1,3.1,3.09,3.1,110400.0,2.9428,2.9428,2.9333,2.9428,110400.0
2011-07-29 14:50:00,3.09,3.1,3.09,3.1,165600.0,2.9333,2.9428,2.9333,2.9428,165600.0
2011-07-29 14:55:00,3.1,3.11,3.09,3.09,429600.0,2.9428,2.9523,2.9333,2.9333,429600.0
2011-07-29 15:00:00,3.09,3.09,3.08,3.09,796800.0,2.9333,2.9333,2.9238,2.9333,796800.0
2011-07-29 15:05:00,3.09,3.1,3.09,3.1,160800.0,2.9333,2.9428,2.9333,2.9428,160800.0
2011-07-29 15:10:00,3.1,3.1,3.09,3.09,374400.0,2.9428,2.9428,2.9333,2.9333,374400.0
2011-07-29 15:15:00,3.09,3.1,3.09,3.09,2049600.0,2.9333,2.9428,2.9333,2.9333,2049600.0
2011-07-29 15:20:00,3.09,3.09,3.08,3.08,1132800.0,2.9333,2.9333,2.9238,2.9238,1132800.0
2011-07-29 15:25:00,3.08,3.08,3.07,3.08,288000.0,2.9238,2.9238,2.9143,2.9238,288000.0
2011-07-29 15:30:00,3.08,3.08,3.07,3.07,837600.0,2.9238,2.9238,2.9143,2.9143,837600.0
2011-07-29 15:35:00,3.07,3.08,3.07,3.08,552000.0,2.9143,2.9238,2.9143,2.9238,552000.0
2011-07-29 15:40:00,3.08,3.08,3.07,3.08,1303200.0,2.9238,2.9238,2.9143,2.9238,1303200.0
2011-07-29 15:45:00,3.07,3.07,3.05,3.05,2059200.0,2.9143,2.9143,2.8953,2.8953,2059200.0
2011-07-29 15:50:00,3.05,3.07,3.05,3.07,1440000.0,2.8953,2.9143,2.8953,2.9143,1440000.0
2011-07-29 15:55:00,3.07,3.08,3.05,3.05,3554400.0,2.9143,2.9238,2.8953,2.8953,3554400.0
2011-08-01 09:30:00,3.16,3.17,3.14,3.14,6014400.0,2.9997,3.0092,2.9808,2.9808,6014400.0
2011-08-01 09:35:00,3.14,3.14,3.12,3.14,5733600.0,2.9808,2.9808,2.9618,2.9808,5733600.0
2011-08-01 09:40:00,3.14,3.14,3.11,3.12,1591200.0,2.9808,2.9808,2.9523,2.9618,1591200.0
2011-08-01 09:45:00,3.12,3.13,3.09,3.1,2997600.0,2.9618,2.9713,2.9333,2.9428,2997600.0
2011-08-01 09:50:00,3.1,3.1,3.08,3.09,1449600.0,2.9428,2.9428,2.9238,2.9333,1449600.0
2011-08-01 09:55:00,3.09,3.09,3.08,3.08,2349600.0,2.9333,2.9333,2.9238,2.9238,2349600.0
2011-08-01 10:00:00,3.08,3.08,2.97,2.98,7034400.0,2.9238,2.9238,2.8194,2.8289,7034400.0
2011-08-01 10:05:00,2.98,3.02,2.97,3.01,4228800.0,2.8289,2.8668,2.8194,2.8573,4228800.0
2011-08-01 10:10:00,3.01,3.02,2.99,3.01,1812000.0,2.8573,2.8668,2.8384,2.8573,1812000.0
2011-08-01 10:15:00,3.01,3.02,3.01,3.02,1192800.0,2.8573,2.8668,2.8573,2.8668,1192800.0
2011-08-01 10:20:00,3.02,3.04,3.02,3.02,955200.0,2.8668,2.8858,2.8668,2.8668,955200.0
2011-08-01 10:25:00,3.02,3.03,3.0,3.0,979200.0,2.8668,2.8763,2.8479,2.8479,979200.0
2011-08-01 10:30:00,3.01,3.02,3.0,3.0,686400.0,2.8573,2.8668,2.8479,2.8479,686400.0
2011-08-01 10:35:00,3.0,3.02,3.0,3.02,830400.0,2.8479,2.8668,2.8479,2.8668,830400.0
2011-08-01 10:40:00,3.02,3.02,3.01,3.02,580800.0,2.8668,2.8668,2.8573,2.8668,580800.0
2011-08-01 10:45:00,3.02,3.03,3.01,3.01,710400.0,2.8668,2.8763,2.8573,2.8573,710400.0
2011-08-01 10:50:00,3.02,3.02,3.01,3.01,720000.0,2.8668,2.8668,2.8573,2.8573,720000.0
2011-08-01 10:55:00,3.0,3.01,3.0,3.0,727200.0,2.8479,2.8573,2.8479,2.8479,727200.0
2011-08-01 11:00:00,3.0,3.0,2.97,2.98,1264800.0,2.8479,2.8479,2.8194,2.8289,1264800.0
2011-08-01 11:05:00,2.98,2.99,2.97,2.99,1041600.0,2.8289,2.8384,2.8194,2.8384,1041600.0
2011-08-01 11:10:00,2.99,2.99,2.97,2.99,1324800.0,2.8384,2.8384,2.8194,2.8384,1324800.0
2011-08-01 11:15:00,2.99,2.99,2.98,2.98,664800.0,2.8384,2.8384,2.8289,2.8289,664800.0
2011-08-01 11:20:00,2.98,3.0,2.98,2.99,1416000.0,2.8289,2.8479,2.8289,2.8384,1416000.0
2011-08-01 11:25:00,2.99,3.0,2.99,3.0,1029600.0,2.8384,2.8479,2.8384,2.8479,1029600.0
2011-08-01 11:30:00,2.99,3.0,2.97,2.97,1173600.0,2.8384,2.8479,2.8194,2.8194,1173600.0
2011-08-01 11:35:00,2.97,2.97,2.94,2.95,2973600.0,2.8194,2.8194,2.7909,2.8004,2973600.0
2011-08-01 11:40:00,2.95,2.96,2.94,2.95,573600.0,2.8004,2.8099,2.7909,2.8004,573600.0
2011-08-01 11:45:00,2.95,2.96,2.95,2.96,1032000.0,2.8004,2.8099,2.8004,2.8099,1032000.0
2011-08-01 11:50:00,2.95,2.96,2.95,2.95,1003200.0,2.8004,2.8099,2.8004,2.8004,1003200.0
2011-08-01 11:55:00,2.95,2.95,2.94,2.94,643200.0,2.8004,2.8004,2.7909,2.7909,643200.0
2011-08-01 12:00:00,2.94,2.96,2.94,2.96,712800.0,2.7909,2.8099,2.7909,2.8099,712800.0
2011-08-01 12:05:00,2.96,2.96,2.94,2.95,1060800.0,2.8099,2.8099,2.7909,2.8004,1060800.0
2011-08-01 12:10:00,2.95,2.95,2.94,2.94,343200.0,2.8004,2.8004,2.7909,2.7909,343200.0
2011-08-01 12:15:00,2.94,2.95,2.93,2.94,1545600.0,2.7909,2.8004,2.7814,2.7909,1545600.0
2011-08-01 12:20:00,2.94,2.95,2.93,2.94,1526400.0,2.7909,2.8004,2.7814,2.7909,1526400.0
2011-08-01 12:25:00,2.94,2.96,2.94,2.95,724800.0,2.7909,2.8099,2.7909,2.8004,724800.0
2011-08-01 12:30:00,2.96,2.96,2.95,2.95,292800.0,2.8099,2.8099,2.8004,2.8004,292800.0
2011-08-01 12:35:00,2.95,2.96,2.95,2.96,784800.0,2.8004,2.8099,2.8004,2.8099,784800.0
2011-08-01 12:40:00,2.96,2.96,2.95,2.95,439200.0,2.8099,2.8099,2.8004,2.8004,439200.0
2011-08-01 12:45:00,2.95,2.96,2.95,2.96,784800.0,2.8004,2.8099,2.8004,2.8099,784800.0
2011-08-01 12:50:00,2.96,2.97,2.96,2.97,391200.0,2.8099,2.8194,2.8099,2.8194,391200.0
2011-08-01 12:55:00,2.97,2.97,2.96,2.96,420000.0,2.8194,2.8194,2.8099,2.8099,420000.0
2011-08-01 13:00:00,2.96,2.97,2.96,2.97,283200.0,2.8099,2.8194,2.8099,2.8194,283200.0
2011-08-01 13:05:00,2.97,2.97,2.95,2.95,470400.0,2.8194,2.8194,2.8004,2.8004,470400.0
2011-08-01 13:10:00,2.95,2.96,2.95,2.95,196800.0,2.8004,2.8099,2.8004,2.8004,196800.0
2011-08-01 13:15:00,2.95,2.96,2.95,2.96,324000.0,2.8004,2.8099,2.8004,2.8099,324000.0
2011-08-01 13:20:00,2.96,2.97,2.96,2.96,753600.0,2.8099,2.8194,2.8099,2.8099,753600.0
2011-08-01 13:25:00,2.96,2.97,2.96,2.96,288000.0,2.8099,2.8194,2.8099,2.8099,288000.0
2011-08-01 13:30:00,2.96,2.97,2.96,2.97,888000.0,2.8099,2.8194,2.8099,2.8194,888000.0
2011-08-01 13:35:00,2.97,2.97,2.96,2.97,379200.0,2.8194,2.8194,2.8099,2.8194,379200.0
2011-08-01 13:40:00,2.97,2.97,2.97,2.97,472800.0,2.8194,2.8194,2.8194,2.8194,472800.0
2011-08-01 13:45:00,2.97,2.97,2.97,2.97,760800.0,2.8194,2.8194,2.8194,2.8194,760800.0
2011-08-01 13:50:00,2.97,2.97,2.97,2.97,360000.0,2.8194,2.8194,2.8194,2.8194,360000.0
2011-08-01 13:55:00,2.97,2.98,2.97,2.98,333600.0,2.8194,2.8289,2.8194,2.8289,333600.0
2011-08-01 14:00:00,2.97,2.97,2.97,2.97,343200.0,2.8194,2.8194,2.8194,2.8194,343200.0
2011-08-01 14:05:00,2.97,2.97,2.96,2.96,698400.0,2.8194,2.8194,2.8099,2.8099,698400.0
2011-08-01 14:10:00,2.96,2.96,2.95,2.95,525600.0,2.8099,2.8099,2.8004,2.8004,525600.0
2011-08-01 14:15:00,2.95,2.96,2.94,2.96,261600.0,2.8004,2.8099,2.7909,2.8099,261600.0
2011-08-01 14:20:00,2.96,2.96,2.95,2.95,499200.0,2.8099,2.8099,2.8004,2.8004,499200.0
2011-08-01 14:25:00,2.96,2.96,2.95,2.96,266400.0,2.8099,2.8099,2.8004,2.8099,266400.0
2011-08-01 14:30:00,2.95,2.97,2.95,2.96,297600.0,2.8004,2.8194,2.8004,2.8099,297600.0
2011-08-01 14:35:00,2.96,2.97,2.96,2.97,223200.0,2.8099,2.8194,2.8099,2.8194,223200.0
2011-08-01 14:40:00,2.97,2.98,2.97,2.97,744000.0,2.8194,2.8289,2.8194,2.8194,744000.0
2011-08-01 14:45:00,2.97,2.98,2.97,2.98,501600.0,2.8194,2.8289,2.8194,2.8289,501600.0
2011-08-01 14:50:00,2.98,2.99,2.97,2.99,448800.0,2.8289,2.8384,2.8194,2.8384,448800.0
2011-08-01 14:55:00,2.99,3.0,2.99,2.99,892800.0,2.8384,2.8479,2.8384,2.8384,892800.0
2011-08-01 15:00:00,2.99,3.01,2.99,3.0,1459200.0,2.8384,2.8573,2.8384,2.8479,1459200.0
2011-08-01 15:05:00,3.0,3.0,2.99,3.0,400800.0,2.8479,2.8479,2.8384,2.8479,400800.0
2011-08-01 15:10:00,3.0,3.0,3.0,3.0,1094400.0,2.8479,2.8479,2.8479,2.8479,1094400.0
2011-08-01 15:15:00,3.01,3.01,2.99,3.0,883200.0,2.8573,2.8573,2.8384,2.8479,883200.0
2011-08-01 15:20:00,3.0,3.01,3.0,3.01,912000.0,2.8479,2.8573,2.8479,2.8573,912000.0
2011-08-01 15:25:00,3.01,3.02,3.01,3.02,991200.0,2.8573,2.8668,2.8573,2.8668,991200.0
2011-08-01 15:30:00,3.02,3.02,3.0,3.0,849600.0,2.8668,2.8668,2.8479,2.8479,849600.0
2011-08-01 15:35:00,3.0,3.03,2.99,3.03,765600.0,2.8479,2.8763,2.8384,2.8763,765600.0
2011-08-01 15:40:00,3.02,3.03,3.02,3.02,950400.0,2.8668,2.8763,2.8668,2.8668,950400.0
2011-08-01 15:45:00,3.02,3.03,3.02,3.03,1250400.0,2.8668,2.8763,2.8668,2.8763,1250400.0
2011-08-01 15:50:00,3.02,3.03,3.0,3.01,1737600.0,2.8668,2.8763,2.8479,2.8573,1737600.0
2011-08-01 15:55:00,3.0,3.02,3.0,3.02,2292000.0,2.8479,2.8668,2.8479,2.8668,2292000.0
2011-08-02 09:30:00,2.95,2.96,2.95,2.96,2913600.0,2.8004,2.8099,2.8004,2.8099,2913600.0
2011-08-02 09:35:00,2.96,2.97,2.95,2.96,1864800.0,2.8099,2.8194,2.8004,2.8099,1864800.0
2011-08-02 09:40:00,2.97,2.98,2.97,2.97,1785600.0,2.8194,2.8289,2.8194,2.8194,1785600.0
2011-08-02 09:45:00,2.97,2.99,2.97,2.98,1519200.0,2.8194,2.8384,2.8194,2.8289,1519200.0
2011-08-02 09:50:00,2.98,2.99,2.97,2.97,1012800.0,2.8289,2.8384,2.8194,2.8194,1012800.0
2011-08-02 09:55:00,2.97,2.99,2.97,2.99,1077600.0,2.8194,2.8384,2.8194,2.8384,1077600.0
2011-08-02 10:00:00,2.99,2.99,2.98,2.99,1471200.0,2.8384,2.8384,2.8289,2.8384,1471200.0
2011-08-02 10:05:00,2.98,2.99,2.97,2.97,830400.0,2.8289,2.8384,2.8194,2.8194,830400.0
2011-08-02 10:10:00,2.97,2.98,2.97,2.97,729600.0,2.8194,2.8289,2.8194,2.8194,729600.0
2011-08-02 10:15:00,2.97,2.98,2.96,2.96,664800.0,2.8194,2.8289,2.8099,2.8099,664800.0
2011-08-02 10:20:00,2.96,2.97,2.96,2.97,513600.0,2.8099,2.8194,2.8099,2.8194,513600.0
2011-08-02 10:25:00,2.97,2.97,2.95,2.96,2016000.0,2.8194,2.8194,2.8004,2.8099,2016000.0
2011-08-02 10:30:00,2.96,2.96,2.95,2.96,444000.0,2.8099,2.8099,2.8004,2.8099,444000.0
2011-08-02 10:35:00,2.96,2.97,2.95,2.96,547200.0,2.8099,2.8194,2.8004,2.8099,547200.0
2011-08-02 10:40:00,2.96,2.97,2.96,2.97,672000.0,2.8099,2.8194,2.8099,2.8194,672000.0
2011-08-02 10:45:00,2.97,2.97,2.96,2.96,835200.0,2.8194,2.8194,2.8099,2.8099,835200.0
2011-08-02 10:50:00,2.96,2.96,2.94,2.94,1562400.0,2.8099,2.8099,2.7909,2.7909,1562400.0
2011-08-02 10:55:00,2.94,2.94,2.93,2.94,592800.0,2.7909,2.7909,2.7814,2.7909,592800.0
2011-08-02 11:00:00,2.94,2.94,2.92,2.94,991200.0,2.7909,2.7909,2.7719,2.7909,991200.0
2011-08-02 11:05:00,2.94,2.94,2.93,2.93,1924800.0,2.7909,2.7909,2.7814,2.7814,1924800.0
2011-08-02 11:10:00,2.93,2.93,2.91,2.93,3115200.0,2.7814,2.7814,2.7624,2.7814,3115200.0
2011-08-02 11:15:00,2.93,2.93,2.92,2.92,614400.0,2.7814,2.7814,2.7719,2.7719,614400.0
2011-08-02 11:20:00,2.92,2.93,2.91,2.92,1428000.0,2.7719,2.7814,2.7624,2.7719,1428000.0
2011-08-02 11:25:00,2.92,2.92,2.92,2.92,350400.0,2.7719,2.7719,2.7719,2.7719,350400.0
2011-08-02 11:30:00,2.92,2.93,2.92,2.92,578400.0,2.7719,2.7814,2.7719,2.7719,578400.0
2011-08-02 11:35:00,2.92,2.93,2.92,2.92,393600.0,2.7719,2.7814,2.7719,2.7719,393600.0
2011-08-02 11:40:00,2.92,2.92,2.91,2.91,532800.0,2.7719,2.7719,2.7624,2.7624,532800.0
2011-08-02 11:45:00,2.91,2.92,2.91,2.92,1334400.0,2.7624,2.7719,2.7624,2.7719,1334400.0
2011-08-02 11:50:00,2.92,2.93,2.92,2.92,952800.0,2.7719,2.7814,2.7719,2.7719,952800.0
2011-08-02 11:55:00,2.92,2.92,2.91,2.92,1171200.0,2.7719,2.7719,2.7624,2.7719,1171200.0
2011-08-02 12:00:00,2.92,2.92,2.91,2.91,312000.0,2.7719,2.7719,2.7624,2.7624,312000.0
2011-08-02 12:05:00,2.91,2.92,2.91,2.91,576000.0,2.7624,2.7719,2.7624,2.7624,576000.0
2011-08-02 12:10:00,2.91,2.92,2.91,2.92,1024800.0,2.7624,2.7719,2.7624,2.7719,1024800.0
2011-08-02 12:15:00,2.92,2.93,2.91,2.93,501600.0,2.7719,2.7814,2.7624,2.7814,501600.0
2011-08-02 12:20:00,2.93,2.94,2.93,2.93,1288800.0,2.7814,2.7909,2.7814,2.7814,1288800.0
2011-08-02 12:25:00,2.93,2.93,2.93,2.93,376800.0,2.7814,2.7814,2.7814,2.7814,376800.0
2011-08-02 12:30:00,2.93,2.93,2.91,2.92,2102400.0,2.7814,2.7814,2.7624,2.7719,2102400.0
2011-08-02 12:35:00,2.92,2.92,2.9,2.91,1329600.0,2.7719,2.7719,2.7529,2.7624,1329600.0
2011-08-02 12:40:00,2.91,2.92,2.9,2.9,1140000.0,2.7624,2.7719,2.7529,2.7529,1140000.0
2011-08-02 12:45:00,2.9,2.91,2.88,2.88,2532000.0,2.7529,2.7624,2.7339,2.7339,2532000.0
2011-08-02 12:50:00,2.88,2.89,2.87,2.87,2001600.0,2.7339,2.7434,2.7244,2.7244,2001600.0
2011-08-02 12:55:00,2.87,2.89,2.87,2.88,1886400.0,2.7244,2.7434,2.7244,2.7339,1886400.0
2011-08-02 13:00:00,2.88,2.9,2.88,2.89,1113600.0,2.7339,2.7529,2.7339,2.7434,1113600.0
2011-08-02 13:05:00,2.89,2.9,2.88,2.9,1394400.0,2.7434,2.7529,2.7339,2.7529,1394400.0
2011-08-02 13:10:00,2.9,2.9,2.88,2.88,494400.0,2.7529,2.7529,2.7339,2.7339,494400.0
2011-08-02 13:15:00,2.89,2.91,2.89,2.9,897600.0,2.7434,2.7624,2.7434,2.7529,897600.0
2011-08-02 13:20:00,2.91,2.91,2.9,2.9,748800.0,2.7624,2.7624,2.7529,2.7529,748800.0
2011-08-02 13:25:00,2.9,2.9,2.89,2.89,432000.0,2.7529,2.7529,2.7434,2.7434,432000.0
2011-08-02 13:30:00,2.9,2.9,2.89,2.89,844800.0,2.7529,2.7529,2.7434,2.7434,844800.0
2011-08-02 13:35:00,2.89,2.89,2.87,2.88,1665600.0,2.7434,2.7434,2.7244,2.7339,1665600.0
2011-08-02 13:40:00,2.88,2.88,2.87,2.88,837600.0,2.7339,2.7339,2.7244,2.7339,837600.0
2011-08-02 13:45:00,2.88,2.88,2.86,2.87,1135200.0,2.7339,2.7339,2.715,2.7244,1135200.0
2011-08-02 13:50:00,2.87,2.87,2.86,2.86,945600.0,2.7244,2.7244,2.715,2.715,945600.0
2011-08-02 13:55:00,2.86,2.86,2.84,2.85,1752000.0,2.715,2.715,2.696,2.7055,1752000.0
2011-08-02 14:00:00,2.85,2.87,2.85,2.86,2496000.0,2.7055,2.7244,2.7055,2.715,2496000.0
2011-08-02 14:05:00,2.87,2.87,2.86,2.86,1228800.0,2.7244,2.7244,2.715,2.715,1228800.0
2011-08-02 14:10:00,2.86,2.87,2.86,2.87,1521600.0,2.715,2.7244,2.715,2.7244,1521600.0
2011-08-02 14:15:00,2.88,2.88,2.87,2.88,700800.0,2.7339,2.7339,2.7244,2.7339,700800.0
2011-08-02 14:20:00,2.88,2.89,2.87,2.87,1243200.0,2.7339,2.7434,2.7244,2.7244,1243200.0
2011-08-02 14:25:00,2.87,2.88,2.86,2.87,1082400.0,2.7244,2.7339,2.715,2.7244,1082400.0
2011-08-02 14:30:00,2.87,2.87,2.86,2.87,1130400.0,2.7244,2.7244,2.715,2.7244,1130400.0
2011-08-02 14:35:00,2.86,2.86,2.86,2.86,204000.0,2.715,2.715,2.715,2.715,204000.0
2011-08-02 14:40:00,2.85,2.86,2.85,2.85,1862400.0,2.7055,2.715,2.7055,2.7055,1862400.0
2011-08-02 14:45:00,2.85,2.86,2.85,2.86,1032000.0,2.7055,2.715,2.7055,2.715,1032000.0
2011-08-02 14:50:00,2.86,2.87,2.86,2.87,1084800.0,2.715,2.7244,2.715,2.7244,1084800.0
2011-08-02 14:55:00,2.88,2.89,2.88,2.88,792000.0,2.7339,2.7434,2.7339,2.7339,792000.0
2011-08-02 15:00:00,2.88,2.89,2.88,2.88,700800.0,2.7339,2.7434,2.7339,2.7339,700800.0
2011-08-02 15:05:00,2.88,2.88,2.88,2.88,616800.0,2.7339,2.7339,2.7339,2.7339,616800.0
2011-08-02 15:10:00,2.88,2.88,2.86,2.86,914400.0,2.7339,2.7339,2.715,2.715,914400.0
2011-08-02 15:15:00,2.86,2.88,2.86,2.86,856800.0,2.715,2.7339,2.715,2.715,856800.0
2011-08-02 15:20:00,2.86,2.86,2.85,2.85,672000.0,2.715,2.715,2.7055,2.7055,672000.0
2011-08-02 15:25:00,2.84,2.85,2.83,2.84,4020000.0,2.696,2.7055,2.6865,2.696,4020000.0
2011-08-02 15:30:00,2.84,2.85,2.83,2.84,1219200.0,2.696,2.7055,2.6865,2.696,1219200.0
2011-08-02 15:35:00,2.84,2.84,2.83,2.84,924000.0,2.696,2.696,2.6865,2.696,924000.0
2011-08-02 15:40:00,2.84,2.84,2.81,2.82,2661600.0,2.696,2.696,2.6675,2.677,2661600.0
2011-08-02 15:45:00,2.82,2.83,2.81,2.82,1910400.0,2.677,2.6865,2.6675,2.677,1910400.0
2011-08-02 15:50:00,2.82,2.82,2.79,2.8,3614400.0,2.677,2.677,2.6485,2.658,3614400.0
2011-08-02 15:55:00,2.8,2.8,2.78,2.78,5107200.0,2.658,2.658,2.639,2.639,5107200.0
2011-08-03 09:30:00,2.8,2.81,2.79,2.8,1891200.0,2.658,2.6675,2.6485,2.658,1891200.0
2011-08-03 09:35:00,2.79,2.8,2.78,2.79,1370400.0,2.6485,2.658,2.639,2.6485,1370400.0
2011-08-03 09:40:00,2.79,2.79,2.77,2.77,1274400.0,2.6485,2.6485,2.6295,2.6295,1274400.0
2011-08-03 09:45:00,2.77,2.77,2.76,2.77,2978400.0,2.6295,2.6295,2.62,2.6295,2978400.0
2011-08-03 09:50:00,2.77,2.78,2.77,2.78,1058400.0,2.6295,2.639,2.6295,2.639,1058400.0
2011-08-03 09:55:00,2.78,2.79,2.77,2.79,1274400.0,2.639,2.6485,2.6295,2.6485,1274400.0
2011-08-03 10:00:00,2.79,2.81,2.78,2.8,3686400.0,2.6485,2.6675,2.639,2.658,3686400.0
2011-08-03 10:05:00,2.79,2.8,2.77,2.78,1552800.0,2.6485,2.658,2.6295,2.639,1552800.0
2011-08-03 10:10:00,2.78,2.79,2.76,2.77,1188000.0,2.639,2.6485,2.62,2.6295,1188000.0
2011-08-03 10:15:00,2.77,2.77,2.75,2.76,1423200.0,2.6295,2.6295,2.6105,2.62,1423200.0
2011-08-03 10:20:00,2.76,2.76,2.72,2.73,2589600.0,2.62,2.62,2.5821,2.5915,2589600.0
2011-08-03 10:25:00,2.73,2.75,2.73,2.74,907200.0,2.5915,2.6105,2.5915,2.601,907200.0
2011-08-03 10:30:00,2.74,2.74,2.69,2.7,3376800.0,2.601,2.601,2.5536,2.5631,3376800.0
2011-08-03 10:35:00,2.7,2.71,2.66,2.68,4353600.0,2.5631,2.5726,2.5251,2.5441,4353600.0
2011-08-03 10:40:00,2.68,2.69,2.66,2.68,2268000.0,2.5441,2.5536,2.5251,2.5441,2268000.0
2011-08-03 10:45:00,2.68,2.69,2.67,2.69,1255200.0,2.5441,2.5536,2.5346,2.5536,1255200.0
2011-08-03 10:50:00,2.69,2.72,2.68,2.72,1747200.0,2.5536,2.5821,2.5441,2.5821,1747200.0
2011-08-03 10:55:00,2.72,2.73,2.71,2.73,1377600.0,2.5821,2.5915,2.5726,2.5915,1377600.0
2011-08-03 11:00:00,2.73,2.75,2.72,2.73,1999200.0,2.5915,2.6105,2.5821,2.5915,1999200.0
2011-08-03 11:05:00,2.73,2.73,2.71,2.72,2102400.0,2.5915,2.5915,2.5726,2.5821,2102400.0
2011-08-03 11:10:00,2.71,2.75,2.71,2.75,1663200.0,2.5726,2.6105,2.5726,2.6105,1663200.0
2011-08-03 11:15:00,2.75,2.78,2.74,2.76,1975200.0,2.6105,2.639,2.601,2.62,1975200.0
2011-08-03 11:20:00,2.77,2.77,2.75,2.75,1471200.0,2.6295,2.6295,2.6105,2.6105,1471200.0
2011-08-03 11:25:00,2.75,2.76,2.74,2.74,1538400.0,2.6105,2.62,2.601,2.601,1538400.0
2011-08-03 11:30:00,2.75,2.76,2.74,2.75,1639200.0,2.6105,2.62,2.601,2.6105,1639200.0
2011-08-03 11:35:00,2.75,2.77,2.75,2.76,592800.0,2.6105,2.6295,2.6105,2.62,592800.0
2011-08-03 11:40:00,2.76,2.76,2.73,2.73,988800.0,2.62,2.62,2.5915,2.5915,988800.0
2011-08-03 11:45:00,2.74,2.74,2.73,2.74,532800.0,2.601,2.601,2.5915,2.601,532800.0
2011-08-03 11:50:00,2.74,2.75,2.74,2.75,343200.0,2.601,2.6105,2.601,2.6105,343200.0
2011-08-03 11:55:00,2.75,2.76,2.74,2.74,189600.0,2.6105,2.62,2.601,2.601,189600.0
2011-08-03 12:00:00,2.74,2.75,2.71,2.72,1759200.0,2.601,2.6105,2.5726,2.5821,1759200.0
2011-08-03 12:05:00,2.72,2.73,2.72,2.73,552000.0,2.5821,2.5915,2.5821,2.5915,552000.0
2011-08-03 12:10:00,2.73,2.73,2.72,2.72,266400.0,2.5915,2.5915,2.5821,2.5821,266400.0
2011-08-03 12:15:00,2.72,2.72,2.7,2.71,1178400.0,2.5821,2.5821,2.5631,2.5726,1178400.0
2011-08-03 12:20:00,2.71,2.71,2.7,2.71,640800.0,2.5726,2.5726,2.5631,2.5726,640800.0
2011-08-03 12:25:00,2.71,2.71,2.7,2.71,163200.0,2.5726,2.5726,2.5631,2.5726,163200.0
2011-08-03 12:30:00,2.71,2.71,2.7,2.71,566400.0,2.5726,2.5726,2.5631,2.5726,566400.0
2011-08-03 12:35:00,2.72,2.73,2.71,2.73,1248000.0,2.5821,2.5915,2.5726,2.5915,1248000.0
2011-08-03 12:40:00,2.73,2.73,2.72,2.73,312000.0,2.5915,2.5915,2.5821,2.5915,312000.0
2011-08-03 12:45:00,2.73,2.73,2.73,2.73,372000.0,2.5915,2.5915,2.5915,2.5915,372000.0
2011-08-03 12:50:00,2.73,2.75,2.73,2.73,595200.0,2.5915,2.6105,2.5915,2.5915,595200.0
2011-08-03 12:55:00,2.73,2.74,2.73,2.73,472800.0,2.5915,2.601,2.5915,2.5915,472800.0
2011-08-03 13:00:00,2.73,2.73,2.72,2.72,765600.0,2.5915,2.5915,2.5821,2.5821,765600.0
2011-08-03 13:05:00,2.72,2.72,2.72,2.72,141600.0,2.5821,2.5821,2.5821,2.5821,141600.0
2011-08-03 13:10:00,2.72,2.74,2.72,2.73,364800.0,2.5821,2.601,2.5821,2.5915,364800.0
2011-08-03 13:15:00,2.73,2.74,2.73,2.73,424800.0,2.5915,2.601,2.5915,2.5915,424800.0
2011-08-03 13:20:00,2.73,2.75,2.73,2.75,237600.0,2.5915,2.6105,2.5915,2.6105,237600.0
2011-08-03 13:25:00,2.75,2.75,2.74,2.75,576000.0,2.6105,2.6105,2.601,2.6105,576000.0
2011-08-03 13:30:00,2.75,2.78,2.75,2.78,1581600.0,2.6105,2.639,2.6105,2.639,1581600.0
2011-08-03 13:35:00,2.78,2.79,2.77,2.79,993600.0,2.639,2.6485,2.6295,2.6485,993600.0
2011-08-03 13:40:00,2.79,2.8,2.78,2.8,1351200.0,2.6485,2.658,2.639,2.658,1351200.0
2011-08-03 13:45:00,2.8,2.82,2.8,2.81,1872000.0,2.658,2.677,2.658,2.6675,1872000.0
2011-08-03 13:50:00,2.8,2.8,2.79,2.8,686400.0,2.658,2.658,2.6485,2.658,686400.0
2011-08-03 13:55:00,2.8,2.8,2.79,2.79,1053600.0,2.658,2.658,2.6485,2.6485,1053600.0
2011-08-03 14:00:00,2.79,2.81,2.79,2.81,580800.0,2.6485,2.6675,2.6485,2.6675,580800.0
2011-08-03 14:05:00,2.81,2.81,2.79,2.79,552000.0,2.6675,2.6675,2.6485,2.6485,552000.0
2011-08-03 14:10:00,2.79,2.81,2.79,2.81,801600.0,2.6485,2.6675,2.6485,2.6675,801600.0
2011-08-03 14:15:00,2.81,2.81,2.79,2.79,1759200.0,2.6675,2.6675,2.6485,2.6485,1759200.0
2011-08-03 14:20:00,2.78,2.8,2.78,2.79,516000.0,2.639,2.658,2.639,2.6485,516000.0
2011-08-03 14:25:00,2.79,2.79,2.77,2.77,1365600.0,2.6485,2.6485,2.6295,2.6295,1365600.0
2011-08-03 14:30:00,2.77,2.78,2.76,2.77,549600.0,2.6295,2.639,2.62,2.6295,549600.0
2011-08-03 14:35:00,2.77,2.77,2.77,2.77,196800.0,2.6295,2.6295,2.6295,2.6295,196800.0
2011-08-03 14:40:00,2.77,2.79,2.77,2.78,693600.0,2.6295,2.6485,2.6295,2.639,693600.0
2011-08-03 14:45:00,2.77,2.79,2.77,2.78,631200.0,2.6295,2.6485,2.6295,2.639,631200.0
2011-08-03 14:50:00,2.78,2.79,2.78,2.79,1576800.0,2.639,2.6485,2.639,2.6485,1576800.0
2011-08-03 14:55:00,2.79,2.8,2.78,2.79,849600.0,2.6485,2.658,2.639,2.6485,849600.0
2011-08-03 15:00:00,2.79,2.81,2.79,2.8,2232000.0,2.6485,2.6675,2.6485,2.658,2232000.0
2011-08-03 15:05:00,2.8,2.8,2.78,2.78,3391200.0,2.658,2.658,2.639,2.639,3391200.0
2011-08-03 15:10:00,2.78,2.8,2.78,2.78,1507200.0,2.639,2.658,2.639,2.639,1507200.0
2011-08-03 15:15:00,2.79,2.81,2.79,2.81,3117600.0,2.6485,2.6675,2.6485,2.6675,3117600.0
2011-08-03 15:20:00,2.81,2.83,2.81,2.82,2318400.0,2.6675,2.6865,2.6675,2.677,2318400.0
2011-08-03 15:25:00,2.83,2.83,2.82,2.82,1521600.0,2.6865,2.6865,2.677,2.677,1521600.0
2011-08-03 15:30:00,2.82,2.82,2.8,2.81,1785600.0,2.677,2.677,2.658,2.6675,1785600.0
2011-08-03 15:35:00,2.81,2.82,2.8,2.82,5150400.0,2.6675,2.677,2.658,2.677,5150400.0
2011-08-03 15:40:00,2.81,2.83,2.81,2.81,1178400.0,2.6675,2.6865,2.6675,2.6675,1178400.0
2011-08-03 15:45:00,2.82,2.82,2.81,2.82,1044000.0,2.677,2.677,2.6675,2.677,1044000.0
2011-08-03 15:50:00,2.82,2.83,2.82,2.82,2054400.0,2.677,2.6865,2.677,2.677,2054400.0
2011-08-03 15:55:00,2.82,2.84,2.82,2.83,6235200.0,2.677,2.696,2.677,2.6865,6235200.0
2011-08-04 09:30:00,2.71,2.72,2.69,2.71,2503200.0,2.5726,2.5821,2.5536,2.5726,2503200.0
2011-08-04 09:35:00,2.71,2.73,2.7,2.71,1305600.0,2.5726,2.5915,2.5631,2.5726,1305600.0
2011-08-04 09:40:00,2.7,2.72,2.69,2.69,1615200.0,2.5631,2.5821,2.5536,2.5536,1615200.0
2011-08-04 09:45:00,2.69,2.71,2.68,2.68,2222400.0,2.5536,2.5726,2.5441,2.5441,2222400.0
2011-08-04 09:50:00,2.68,2.69,2.67,2.69,1749600.0,2.5441,2.5536,2.5346,2.5536,1749600.0
2011-08-04 09:55:00,2.69,2.7,2.69,2.69,1490400.0,2.5536,2.5631,2.5536,2.5536,1490400.0
2011-08-04 10:00:00,2.7,2.71,2.69,2.69,849600.0,2.5631,2.5726,2.5536,2.5536,849600.0
2011-08-04 10:05:00,2.69,2.7,2.68,2.69,1125600.0,2.5536,2.5631,2.5441,2.5536,1125600.0
2011-08-04 10:10:00,2.69,2.69,2.66,2.68,1255200.0,2.5536,2.5536,2.5251,2.5441,1255200.0
2011-08-04 10:15:00,2.68,2.68,2.65,2.65,2157600.0,2.5441,2.5441,2.5156,2.5156,2157600.0
2011-08-04 10:20:00,2.65,2.68,2.65,2.67,3052800.0,2.5156,2.5441,2.5156,2.5346,3052800.0
2011-08-04 10:25:00,2.67,2.69,2.67,2.68,1399200.0,2.5346,2.5536,2.5346,2.5441,1399200.0
2011-08-04 10:30:00,2.67,2.7,2.67,2.69,1128000.0,2.5346,2.5631,2.5346,2.5536,1128000.0
2011-08-04 10:35:00,2.69,2.69,2.67,2.68,818400.0,2.5536,2.5536,2.5346,2.5441,818400.0
2011-08-04 10:40:00,2.68,2.68,2.65,2.66,2097600.0,2.5441,2.5441,2.5156,2.5251,2097600.0
2011-08-04 10:45:00,2.66,2.66,2.63,2.65,4749600.0,2.5251,2.5251,2.4966,2.5156,4749600.0
2011-08-04 10:50:00,2.65,2.65,2.63,2.63,1164000.0,2.5156,2.5156,2.4966,2.4966,1164000.0
2011-08-04 10:55:00,2.63,2.63,2.62,2.63,3422400.0,2.4966,2.4966,2.4871,2.4966,3422400.0
2011-08-04 11:00:00,2.63,2.64,2.6,2.63,2666400.0,2.4966,2.5061,2.4681,2.4966,2666400.0
2011-08-04 11:05:00,2.64,2.65,2.63,2.64,1504800.0,2.5061,2.5156,2.4966,2.5061,1504800.0
2011-08-04 11:10:00,2.64,2.64,2.61,2.63,825600.0,2.5061,2.5061,2.4776,2.4966,825600.0
2011-08-04 11:15:00,2.62,2.65,2.62,2.64,1144800.0,2.4871,2.5156,2.4871,2.5061,1144800.0
2011-08-04 11:20:00,2.64,2.65,2.6,2.6,1929600.0,2.5061,2.5156,2.4681,2.4681,1929600.0
2011-08-04 11:25:00,2.6,2.61,2.59,2.59,1759200.0,2.4681,2.4776,2.4586,2.4586,1759200.0
2011-08-04 11:30:00,2.59,2.62,2.59,2.62,1934400.0,2.4586,2.4871,2.4586,2.4871,1934400.0
2011-08-04 11:35:00,2.61,2.62,2.61,2.61,734400.0,2.4776,2.4871,2.4776,2.4776,734400.0
2011-08-04 11:40:00,2.61,2.61,2.57,2.58,3696000.0,2.4776,2.4776,2.4397,2.4492,3696000.0
2011-08-04 11:45:00,2.58,2.59,2.53,2.55,4171200.0,2.4492,2.4586,2.4017,2.4207,4171200.0
2011-08-04 11:50:00,2.55,2.57,2.54,2.56,1509600.0,2.4207,2.4397,2.4112,2.4302,1509600.0
2011-08-04 11:55:00,2.56,2.57,2.56,2.57,1008000.0,2.4302,2.4397,2.4302,2.4397,1008000.0
2011-08-04 12:00:00,2.58,2.59,2.57,2.59,1288800.0,2.4492,2.4586,2.4397,2.4586,1288800.0
2011-08-04 12:05:00,2.59,2.6,2.57,2.58,1636800.0,2.4586,2.4681,2.4397,2.4492,1636800.0
2011-08-04 12:10:00,2.58,2.61,2.58,2.6,1524000.0,2.4492,2.4776,2.4492,2.4681,1524000.0
2011-08-04 12:15:00,2.6,2.6,2.59,2.6,1377600.0,2.4681,2.4681,2.4586,2.4681,1377600.0
2011-08-04 12:20:00,2.59,2.61,2.59,2.59,900000.0,2.4586,2.4776,2.4586,2.4586,900000.0
2011-08-04 12:25:00,2.59,2.61,2.58,2.61,914400.0,2.4586,2.4776,2.4492,2.4776,914400.0
2011-08-04 12:30:00,2.61,2.63,2.61,2.63,1586400.0,2.4776,2.4966,2.4776,2.4966,1586400.0
2011-08-04 12:35:00,2.63,2.63,2.61,2.62,856800.0,2.4966,2.4966,2.4776,2.4871,856800.0
2011-08-04 12:40:00,2.62,2.63,2.62,2.63,482400.0,2.4871,2.4966,2.4871,2.4966,482400.0
2011-08-04 12:45:00,2.63,2.64,2.63,2.63,348000.0,2.4966,2.5061,2.4966,2.4966,348000.0
2011-08-04 12:50:00,2.63,2.63,2.62,2.62,741600.0,2.4966,2.4966,2.4871,2.4871,741600.0
2011-08-04 12:55:00,2.62,2.63,2.6,2.6,626400.0,2.4871,2.4966,2.4681,2.4681,626400.0
2011-08-04 13:00:00,2.61,2.63,2.6,2.61,1118400.0,2.4776,2.4966,2.4681,2.4776,1118400.0
2011-08-04 13:05:00,2.61,2.62,2.61,2.61,516000.0,2.4776,2.4871,2.4776,2.4776,516000.0
2011-08-04 13:10:00,2.61,2.61,2.58,2.6,1010400.0,2.4776,2.4776,2.4492,2.4681,1010400.0
2011-08-04 13:15:00,2.6,2.6,2.59,2.6,280800.0,2.4681,2.4681,2.4586,2.4681,280800.0
2011-08-04 13:20:00,2.6,2.61,2.6,2.6,508800.0,2.4681,2.4776,2.4681,2.4681,508800.0
2011-08-04 13:25:00,2.6,2.62,2.6,2.61,458400.0,2.4681,2.4871,2.4681,2.4776,458400.0
2011-08-04 13:30:00,2.61,2.61,2.6,2.6,554400.0,2.4776,2.4776,2.4681,2.4681,554400.0
2011-08-04 13:35:00,2.6,2.6,2.59,2.6,957600.0,2.4681,2.4681,2.4586,2.4681,957600.0
2011-08-04 13:40:00,2.6,2.6,2.58,2.58,1226400.0,2.4681,2.4681,2.4492,2.4492,1226400.0
2011-08-04 13:45:00,2.58,2.58,2.56,2.57,1764000.0,2.4492,2.4492,2.4302,2.4397,1764000.0
2011-08-04 13:50:00,2.57,2.58,2.57,2.57,1185600.0,2.4397,2.4492,2.4397,2.4397,1185600.0
2011-08-04 13:55:00,2.57,2.58,2.56,2.57,1987200.0,2.4397,2.4492,2.4302,2.4397,1987200.0
2011-08-04 14:00:00,2.57,2.57,2.55,2.56,2157600.0,2.4397,2.4397,2.4207,2.4302,2157600.0
2011-08-04 14:05:00,2.56,2.56,2.54,2.56,823200.0,2.4302,2.4302,2.4112,2.4302,823200.0
2011-08-04 14:10:00,2.55,2.56,2.53,2.54,2344800.0,2.4207,2.4302,2.4017,2.4112,2344800.0
2011-08-04 14:15:00,2.54,2.55,2.52,2.53,2109600.0,2.4112,2.4207,2.3922,2.4017,2109600.0
2011-08-04 14:20:00,2.53,2.54,2.52,2.53,1992000.0,2.4017,2.4112,2.3922,2.4017,1992000.0
2011-08-04 14:25:00,2.52,2.52,2.51,2.52,3348000.0,2.3922,2.3922,2.3827,2.3922,3348000.0
2011-08-04 14:30:00,2.52,2.56,2.51,2.55,2174400.0,2.3922,2.4302,2.3827,2.4207,2174400.0
2011-08-04 14:35:00,2.55,2.56,2.55,2.56,3208800.0,2.4207,2.4302,2.4207,2.4302,3208800.0
2011-08-04 14:40:00,2.56,2.57,2.55,2.56,1188000.0,2.4302,2.4397,2.4207,2.4302,1188000.0
2011-08-04 14:45:00,2.56,2.58,2.55,2.57,2052000.0,2.4302,2.4492,2.4207,2.4397,2052000.0
2011-08-04 14:50:00,2.57,2.57,2.56,2.56,1120800.0,2.4397,2.4397,2.4302,2.4302,1120800.0
2011-08-04 14:55:00,2.56,2.56,2.54,2.55,2073600.0,2.4302,2.4302,2.4112,2.4207,2073600.0
2011-08-04 15:00:00,2.55,2.56,2.54,2.55,1461600.0,2.4207,2.4302,2.4112,2.4207,1461600.0
2011-08-04 15:05:00,2.56,2.58,2.56,2.57,2210400.0,2.4302,2.4492,2.4302,2.4397,2210400.0
2011-08-04 15:10:00,2.57,2.57,2.55,2.55,1584000.0,2.4397,2.4397,2.4207,2.4207,1584000.0
2011-08-04 15:15:00,2.55,2.55,2.52,2.52,1740000.0,2.4207,2.4207,2.3922,2.3922,1740000.0
2011-08-04 15:20:00,2.52,2.53,2.51,2.52,1216800.0,2.3922,2.4017,2.3827,2.3922,1216800.0
2011-08-04 15:25:00,2.51,2.53,2.49,2.49,3105600.0,2.3827,2.4017,2.3637,2.3637,3105600.0
2011-08-04 15:30:00,2.49,2.49,2.48,2.49,3242400.0,2.3637,2.3637,2.3542,2.3637,3242400.0
2011-08-04 15:35:00,2.49,2.51,2.48,2.5,2306400.0,2.3637,2.3827,2.3542,2.3732,2306400.0
2011-08-04 15:40:00,2.5,2.5,2.46,2.46,1922400.0,2.3732,2.3732,2.3352,2.3352,1922400.0
2011-08-04 15:45:00,2.46,2.47,2.45,2.46,3129600.0,2.3352,2.3447,2.3257,2.3352,3129600.0
2011-08-04 15:50:00,2.46,2.46,2.42,2.44,4286400.0,2.3352,2.3352,2.2973,2.3163,4286400.0
2011-08-04 15:55:00,2.43,2.45,2.42,2.43,4444800.0,2.3068,2.3257,2.2973,2.3068,4444800.0
2011-08-05 09:30:00,2.52,2.54,2.51,2.53,5121600.0,2.3922,2.4112,2.3827,2.4017,5121600.0
2011-08-05 09:35:00,2.53,2.54,2.5,2.52,2592000.0,2.4017,2.4112,2.3732,2.3922,2592000.0
2011-08-05 09:40:00,2.51,2.51,2.48,2.48,1972800.0,2.3827,2.3827,2.3542,2.3542,1972800.0
2011-08-05 09:45:00,2.48,2.5,2.47,2.47,3165600.0,2.3542,2.3732,2.3447,2.3447,3165600.0
2011-08-05 09:50:00,2.47,2.47,2.36,2.37,6141600.0,2.3447,2.3447,2.2403,2.2498,6141600.0
2011-08-05 09:55:00,2.37,2.4,2.35,2.36,4288800.0,2.2498,2.2783,2.2308,2.2403,4288800.0
2011-08-05 10:00:00,2.36,2.38,2.34,2.38,3991200.0,2.2403,2.2593,2.2213,2.2593,3991200.0
2011-08-05 10:05:00,2.37,2.41,2.37,2.41,3249600.0,2.2498,2.2878,2.2498,2.2878,3249600.0
2011-08-05 10:10:00,2.41,2.42,2.38,2.39,2330400.0,2.2878,2.2973,2.2593,2.2688,2330400.0
2011-08-05 10:15:00,2.39,2.44,2.39,2.43,1526400.0,2.2688,2.3163,2.2688,2.3068,1526400.0
2011-08-05 10:20:00,2.43,2.46,2.43,2.45,2524800.0,2.3068,2.3352,2.3068,2.3257,2524800.0
2011-08-05 10:25:00,2.45,2.46,2.44,2.44,2109600.0,2.3257,2.3352,2.3163,2.3163,2109600.0
2011-08-05 10:30:00,2.44,2.44,2.41,2.43,2450400.0,2.3163,2.3163,2.2878,2.3068,2450400.0
2011-08-05 10:35:00,2.42,2.43,2.4,2.42,4305600.0,2.2973,2.3068,2.2783,2.2973,4305600.0
2011-08-05 10:40:00,2.42,2.42,2.39,2.4,1636800.0,2.2973,2.2973,2.2688,2.2783,1636800.0
2011-08-05 10:45:00,2.4,2.4,2.37,2.39,1677600.0,2.2783,2.2783,2.2498,2.2688,1677600.0
2011-08-05 10:50:00,2.39,2.4,2.38,2.39,1161600.0,2.2688,2.2783,2.2593,2.2688,1161600.0
2011-08-05 10:55:00,2.39,2.41,2.38,2.41,789600.0,2.2688,2.2878,2.2593,2.2878,789600.0
2011-08-05 11:00:00,2.41,2.41,2.37,2.38,1497600.0,2.2878,2.2878,2.2498,2.2593,1497600.0
2011-08-05 11:05:00,2.38,2.38,2.36,2.38,861600.0,2.2593,2.2593,2.2403,2.2593,861600.0
2011-08-05 11:10:00,2.37,2.38,2.34,2.35,1524000.0,2.2498,2.2593,2.2213,2.2308,1524000.0
2011-08-05 11:15:00,2.35,2.35,2.32,2.34,3554400.0,2.2308,2.2308,2.2023,2.2213,3554400.0
2011-08-05 11:20:00,2.34,2.34,2.31,2.33,2496000.0,2.2213,2.2213,2.1928,2.2118,2496000.0
2011-08-05 11:25:00,2.33,2.39,2.33,2.35,3038400.0,2.2118,2.2688,2.2118,2.2308,3038400.0
2011-08-05 11:30:00,2.35,2.37,2.34,2.37,1183200.0,2.2308,2.2498,2.2213,2.2498,1183200.0
2011-08-05 11:35:00,2.37,2.37,2.33,2.34,988800.0,2.2498,2.2498,2.2118,2.2213,988800.0
2011-08-05 11:40:00,2.33,2.34,2.32,2.34,1437600.0,2.2118,2.2213,2.2023,2.2213,1437600.0
2011-08-05 11:45:00,2.34,2.34,2.28,2.29,3055200.0,2.2213,2.2213,2.1644,2.1739,3055200.0
2011-08-05 11:50:00,2.29,2.3,2.28,2.29,2224800.0,2.1739,2.1834,2.1644,2.1739,2224800.0
2011-08-05 11:55:00,2.29,2.29,2.23,2.24,2892000.0,2.1739,2.1739,2.1169,2.1264,2892000.0
2011-08-05 12:00:00,2.24,2.27,2.24,2.26,2467200.0,2.1264,2.1549,2.1264,2.1454,2467200.0
2011-08-05 12:05:00,2.26,2.29,2.25,2.29,1274400.0,2.1454,2.1739,2.1359,2.1739,1274400.0
2011-08-05 12:10:00,2.29,2.34,2.28,2.33,3033600.0,2.1739,2.2213,2.1644,2.2118,3033600.0
2011-08-05 12:15:00,2.33,2.4,2.33,2.35,3542400.0,2.2118,2.2783,2.2118,2.2308,3542400.0
2011-08-05 12:20:00,2.35,2.37,2.33,2.37,1610400.0,2.2308,2.2498,2.2118,2.2498,1610400.0
2011-08-05 12:25:00,2.37,2.38,2.34,2.35,2469600.0,2.2498,2.2593,2.2213,2.2308,2469600.0
2011-08-05 12:30:00,2.35,2.37,2.33,2.37,2241600.0,2.2308,2.2498,2.2118,2.2498,2241600.0
2011-08-05 12:35:00,2.37,2.43,2.37,2.42,2923200.0,2.2498,2.3068,2.2498,2.2973,2923200.0
2011-08-05 12:40:00,2.41,2.45,2.39,2.44,2512800.0,2.2878,2.3257,2.2688,2.3163,2512800.0
2011-08-05 12:45:00,2.44,2.49,2.42,2.47,2385600.0,2.3163,2.3637,2.2973,2.3447,2385600.0
2011-08-05 12:50:00,2.47,2.51,2.46,2.47,2678400.0,2.3447,2.3827,2.3352,2.3447,2678400.0
2011-08-05 12:55:00,2.47,2.48,2.46,2.47,2971200.0,2.3447,2.3542,2.3352,2.3447,2971200.0
2011-08-05 13:00:00,2.47,2.49,2.44,2.44,3170400.0,2.3447,2.3637,2.3163,2.3163,3170400.0
2011-08-05 13:05:00,2.44,2.47,2.41,2.45,2642400.0,2.3163,2.3447,2.2878,2.3257,2642400.0
2011-08-05 13:10:00,2.45,2.47,2.44,2.46,1142400.0,2.3257,2.3447,2.3163,2.3352,1142400.0
2011-08-05 13:15:00,2.46,2.49,2.46,2.49,1320000.0,2.3352,2.3637,2.3352,2.3637,1320000.0
2011-08-05 13:20:00,2.49,2.5,2.48,2.49,1312800.0,2.3637,2.3732,2.3542,2.3637,1312800.0
2011-08-05 13:25:00,2.48,2.49,2.48,2.48,852000.0,2.3542,2.3637,2.3542,2.3542,852000.0
2011-08-05 13:30:00,2.49,2.49,2.47,2.47,1082400.0,2.3637,2.3637,2.3447,2.3447,1082400.0
2011-08-05 13:35:00,2.47,2.47,2.45,2.45,1051200.0,2.3447,2.3447,2.3257,2.3257,1051200.0
2011-08-05 13:40:00,2.45,2.47,2.44,2.46,1653600.0,2.3257,2.3447,2.3163,2.3352,1653600.0
2011-08-05 13:45:00,2.46,2.48,2.45,2.48,1334400.0,2.3352,2.3542,2.3257,2.3542,1334400.0
2011-08-05 13:50:00,2.48,2.52,2.48,2.51,2584800.0,2.3542,2.3922,2.3542,2.3827,2584800.0
2011-08-05 13:55:00,2.51,2.51,2.48,2.5,1708800.0,2.3827,2.3827,2.3542,2.3732,1708800.0
2011-08-05 14:00:00,2.5,2.5,2.47,2.48,1408800.0,2.3732,2.3732,2.3447,2.3542,1408800.0
2011-08-05 14:05:00,2.48,2.48,2.46,2.46,900000.0,2.3542,2.3542,2.3352,2.3352,900000.0
2011-08-05 14:10:00,2.46,2.47,2.44,2.46,1233600.0,2.3352,2.3447,2.3163,2.3352,1233600.0
2011-08-05 14:15:00,2.46,2.47,2.45,2.47,936000.0,2.3352,2.3447,2.3257,2.3447,936000.0
2011-08-05 14:20:00,2.47,2.49,2.46,2.47,700800.0,2.3447,2.3637,2.3352,2.3447,700800.0
2011-08-05 14:25:00,2.48,2.48,2.46,2.46,844800.0,2.3542,2.3542,2.3352,2.3352,844800.0
2011-08-05 14:30:00,2.46,2.46,2.45,2.46,640800.0,2.3352,2.3352,2.3257,2.3352,640800.0
2011-08-05 14:35:00,2.45,2.48,2.45,2.48,597600.0,2.3257,2.3542,2.3257,2.3542,597600.0
2011-08-05 14:40:00,2.48,2.48,2.46,2.47,914400.0,2.3542,2.3542,2.3352,2.3447,914400.0
2011-08-05 14:45:00,2.47,2.47,2.45,2.45,1012800.0,2.3447,2.3447,2.3257,2.3257,1012800.0
2011-08-05 14:50:00,2.45,2.45,2.42,2.43,1442400.0,2.3257,2.3257,2.2973,2.3068,1442400.0
2011-08-05 14:55:00,2.44,2.44,2.42,2.43,1478400.0,2.3163,2.3163,2.2973,2.3068,1478400.0
2011-08-05 15:00:00,2.44,2.45,2.4,2.41,1828800.0,2.3163,2.3257,2.2783,2.2878,1828800.0
2011-08-05 15:05:00,2.4,2.4,2.35,2.37,2733600.0,2.2783,2.2783,2.2308,2.2498,2733600.0
2011-08-05 15:10:00,2.38,2.41,2.36,2.4,1192800.0,2.2593,2.2878,2.2403,2.2783,1192800.0
2011-08-05 15:15:00,2.4,2.4,2.38,2.39,1963200.0,2.2783,2.2783,2.2593,2.2688,1963200.0
2011-08-05 15:20:00,2.39,2.42,2.38,2.4,1087200.0,2.2688,2.2973,2.2593,2.2783,1087200.0
2011-08-05 15:25:00,2.41,2.41,2.36,2.36,1300800.0,2.2878,2.2878,2.2403,2.2403,1300800.0
2011-08-05 15:30:00,2.36,2.39,2.36,2.39,1245600.0,2.2403,2.2688,2.2403,2.2688,1245600.0
2011-08-05 15:35:00,2.39,2.43,2.39,2.43,1104000.0,2.2688,2.3068,2.2688,2.3068,1104000.0
2011-08-05 15:40:00,2.43,2.44,2.43,2.44,1723200.0,2.3068,2.3163,2.3068,2.3163,1723200.0
2011-08-05 15:45:00,2.43,2.43,2.41,2.42,1461600.0,2.3068,2.3068,2.2878,2.2973,1461600.0
2011-08-05 15:50:00,2.42,2.44,2.41,2.44,1387200.0,2.2973,2.3163,2.2878,2.3163,1387200.0
2011-08-05 15:55:00,2.44,2.44,2.42,2.42,3410400.0,2.3163,2.3163,2.2973,2.2973,3410400.0
2011-08-08 09:30:00,2.23,2.29,2.22,2.29,5815200.0,2.1169,2.1739,2.1074,2.1739,5815200.0
2011-08-08 09:35:00,2.29,2.31,2.27,2.3,4658400.0,2.1739,2.1928,2.1549,2.1834,4658400.0
2011-08-08 09:40:00,2.3,2.31,2.28,2.28,2733600.0,2.1834,2.1928,2.1644,2.1644,2733600.0
2011-08-08 09:45:00,2.28,2.28,2.25,2.25,2743200.0,2.1644,2.1644,2.1359,2.1359,2743200.0
2011-08-08 09:50:00,2.25,2.28,2.24,2.25,3139200.0,2.1359,2.1644,2.1264,2.1359,3139200.0
2011-08-08 09:55:00,2.25,2.27,2.24,2.27,2992800.0,2.1359,2.1549,2.1264,2.1549,2992800.0
2011-08-08 10:00:00,2.26,2.28,2.25,2.25,2750400.0,2.1454,2.1644,2.1359,2.1359,2750400.0
2011-08-08 10:05:00,2.25,2.26,2.24,2.26,2172000.0,2.1359,2.1454,2.1264,2.1454,2172000.0
2011-08-08 10:10:00,2.26,2.26,2.23,2.23,2412000.0,2.1454,2.1454,2.1169,2.1169,2412000.0
2011-08-08 10:15:00,2.23,2.23,2.19,2.2,5467200.0,2.1169,2.1169,2.0789,2.0884,5467200.0
2011-08-08 10:20:00,2.2,2.21,2.18,2.2,2865600.0,2.0884,2.0979,2.0694,2.0884,2865600.0
2011-08-08 10:25:00,2.19,2.2,2.15,2.16,4821600.0,2.0789,2.0884,2.041,2.0505,4821600.0
2011-08-08 10:30:00,2.16,2.18,2.14,2.16,4185600.0,2.0505,2.0694,2.0315,2.0505,4185600.0
2011-08-08 10:35:00,2.16,2.16,2.13,2.16,3355200.0,2.0505,2.0505,2.022,2.0505,3355200.0
2011-08-08 10:40:00,2.16,2.19,2.15,2.17,7152000.0,2.0505,2.0789,2.041,2.0599,7152000.0
2011-08-08 10:45:00,2.17,2.2,2.15,2.2,3141600.0,2.0599,2.0884,2.041,2.0884,3141600.0
2011-08-08 10:50:00,2.2,2.2,2.18,2.18,1886400.0,2.0884,2.0884,2.0694,2.0694,1886400.0
2011-08-08 10:55:00,2.18,2.18,2.15,2.16,1989600.0,2.0694,2.0694,2.041,2.0505,1989600.0
2011-08-08 11:00:00,2.16,2.18,2.15,2.18,2107200.0,2.0505,2.0694,2.041,2.0694,2107200.0
2011-08-08 11:05:00,2.18,2.23,2.18,2.22,2119200.0,2.0694,2.1169,2.0694,2.1074,2119200.0
2011-08-08 11:10:00,2.22,2.25,2.22,2.23,2870400.0,2.1074,2.1359,2.1074,2.1169,2870400.0
2011-08-08 11:15:00,2.22,2.23,2.21,2.22,1507200.0,2.1074,2.1169,2.0979,2.1074,1507200.0
2011-08-08 11:20:00,2.22,2.22,2.19,2.2,1598400.0,2.1074,2.1074,2.0789,2.0884,1598400.0
2011-08-08 11:25:00,2.19,2.21,2.19,2.2,1596000.0,2.0789,2.0979,2.0789,2.0884,1596000.0
2011-08-08 11:30:00,2.19,2.19,2.17,2.18,2018400.0,2.0789,2.0789,2.0599,2.0694,2018400.0
2011-08-08 11:35:00,2.19,2.19,2.17,2.18,1003200.0,2.0789,2.0789,2.0599,2.0694,1003200.0
2011-08-08 11:40:00,2.18,2.2,2.18,2.18,1034400.0,2.0694,2.0884,2.0694,2.0694,1034400.0
2011-08-08 11:45:00,2.18,2.2,2.17,2.2,1173600.0,2.0694,2.0884,2.0599,2.0884,1173600.0
2011-08-08 11:50:00,2.21,2.21,2.19,2.2,1166400.0,2.0979,2.0979,2.0789,2.0884,1166400.0
2011-08-08 11:55:00,2.21,2.21,2.19,2.19,888000.0,2.0979,2.0979,2.0789,2.0789,888000.0
2011-08-08 12:00:00,2.19,2.19,2.16,2.16,1214400.0,2.0789,2.0789,2.0505,2.0505,1214400.0
2011-08-08 12:05:00,2.16,2.17,2.15,2.17,979200.0,2.0505,2.0599,2.041,2.0599,979200.0
2011-08-08 12:10:00,2.17,2.19,2.17,2.18,470400.0,2.0599,2.0789,2.0599,2.0694,470400.0
2011-08-08 12:15:00,2.18,2.18,2.15,2.15,900000.0,2.0694,2.0694,2.041,2.041,900000.0
2011-08-08 12:20:00,2.15,2.17,2.14,2.16,1723200.0,2.041,2.0599,2.0315,2.0505,1723200.0
2011-08-08 12:25:00,2.16,2.16,2.14,2.14,528000.0,2.0505,2.0505,2.0315,2.0315,528000.0
2011-08-08 12:30:00,2.15,2.15,2.14,2.15,801600.0,2.041,2.041,2.0315,2.041,801600.0
2011-08-08 12:35:00,2.15,2.15,2.14,2.14,981600.0,2.041,2.041,2.0315,2.0315,981600.0
2011-08-08 12:40:00,2.14,2.17,2.14,2.16,1576800.0,2.0315,2.0599,2.0315,2.0505,1576800.0
2011-08-08 12:45:00,2.15,2.17,2.15,2.17,1219200.0,2.041,2.0599,2.041,2.0599,1219200.0
2011-08-08 12:50:00,2.17,2.18,2.16,2.16,626400.0,2.0599,2.0694,2.0505,2.0505,626400.0
2011-08-08 12:55:00,2.16,2.17,2.15,2.15,568800.0,2.0505,2.0599,2.041,2.041,568800.0
2011-08-08 13:00:00,2.15,2.17,2.15,2.15,208800.0,2.041,2.0599,2.041,2.041,208800.0
2011-08-08 13:05:00,2.16,2.16,2.14,2.14,892800.0,2.0505,2.0505,2.0315,2.0315,892800.0
2011-08-08 13:10:00,2.14,2.15,2.12,2.13,1948800.0,2.0315,2.041,2.0125,2.022,1948800.0
2011-08-08 13:15:00,2.13,2.14,2.11,2.13,1706400.0,2.022,2.0315,2.003,2.022,1706400.0
2011-08-08 13:20:00,2.13,2.15,2.13,2.15,1492800.0,2.022,2.041,2.022,2.041,1492800.0
2011-08-08 13:25:00,2.15,2.15,2.14,2.14,609600.0,2.041,2.041,2.0315,2.0315,609600.0
2011-08-08 13:30:00,2.14,2.15,2.13,2.13,1312800.0,2.0315,2.041,2.022,2.022,1312800.0
2011-08-08 13:35:00,2.14,2.14,2.1,2.1,2296800.0,2.0315,2.0315,1.9935,1.9935,2296800.0
2011-08-08 13:40:00,2.1,2.11,2.09,2.09,2244000.0,1.9935,2.003,1.984,1.984,2244000.0
2011-08-08 13:45:00,2.09,2.1,2.07,2.09,3871200.0,1.984,1.9935,1.965,1.984,3871200.0
2011-08-08 13:50:00,2.09,2.11,2.07,2.1,2467200.0,1.984,2.003,1.965,1.9935,2467200.0
2011-08-08 13:55:00,2.1,2.11,2.06,2.06,2601600.0,1.9935,2.003,1.9555,1.9555,2601600.0
2011-08-08 14:00:00,2.06,2.1,2.05,2.1,2726400.0,1.9555,1.9935,1.946,1.9935,2726400.0
2011-08-08 14:05:00,2.1,2.1,2.06,2.07,2762400.0,1.9935,1.9935,1.9555,1.965,2762400.0
2011-08-08 14:10:00,2.07,2.09,2.04,2.04,3213600.0,1.965,1.984,1.9365,1.9365,3213600.0
2011-08-08 14:15:00,2.05,2.05,2.01,2.03,5407200.0,1.946,1.946,1.9081,1.927,5407200.0
2011-08-08 14:20:00,2.03,2.04,1.98,1.98,2260800.0,1.927,1.9365,1.8796,1.8796,2260800.0
2011-08-08 14:25:00,1.99,2.0,1.93,2.0,4017600.0,1.8891,1.8986,1.8321,1.8986,4017600.0
2011-08-08 14:30:00,2.0,2.04,1.98,2.04,2577600.0,1.8986,1.9365,1.8796,1.9365,2577600.0
2011-08-08 14:35:00,2.03,2.05,2.01,2.02,1764000.0,1.927,1.946,1.9081,1.9176,1764000.0
2011-08-08 14:40:00,2.02,2.04,2.01,2.04,1020000.0,1.9176,1.9365,1.9081,1.9365,1020000.0
2011-08-08 14:45:00,2.03,2.04,1.99,2.0,1317600.0,1.927,1.9365,1.8891,1.8986,1317600.0
2011-08-08 14:50:00,2.01,2.02,2.0,2.01,705600.0,1.9081,1.9176,1.8986,1.9081,705600.0
2011-08-08 14:55:00,2.01,2.01,1.99,2.0,991200.0,1.9081,1.9081,1.8891,1.8986,991200.0
2011-08-08 15:00:00,2.0,2.02,2.0,2.02,705600.0,1.8986,1.9176,1.8986,1.9176,705600.0
2011-08-08 15:05:00,2.02,2.06,2.01,2.06,1245600.0,1.9176,1.9555,1.9081,1.9555,1245600.0
2011-08-08 15:10:00,2.06,2.09,2.04,2.09,3453600.0,1.9555,1.984,1.9365,1.984,3453600.0
2011-08-08 15:15:00,2.09,2.14,2.07,2.12,4552800.0,1.984,2.0315,1.965,2.0125,4552800.0
2011-08-08 15:20:00,2.12,2.12,2.09,2.11,1852800.0,2.0125,2.0125,1.984,2.003,1852800.0
2011-08-08 15:25:00,2.11,2.11,2.05,2.06,1622400.0,2.003,2.003,1.946,1.9555,1622400.0
2011-08-08 15:30:00,2.06,2.06,2.02,2.03,2102400.0,1.9555,1.9555,1.9176,1.927,2102400.0
2011-08-08 15:35:00,2.03,2.04,2.01,2.04,1672800.0,1.927,1.9365,1.9081,1.9365,1672800.0
2011-08-08 15:40:00,2.04,2.04,2.0,2.01,1315200.0,1.9365,1.9365,1.8986,1.9081,1315200.0
2011-08-08 15:45:00,2.0,2.0,1.96,1.97,2431200.0,1.8986,1.8986,1.8606,1.8701,2431200.0
2011-08-08 15:50:00,1.97,2.0,1.95,1.99,3727200.0,1.8701,1.8986,1.8511,1.8891,3727200.0
2011-08-08 15:55:00,1.98,1.98,1.95,1.95,6324000.0,1.8796,1.8796,1.8511,1.8511,6324000.0
2011-08-09 09:30:00,2.04,2.05,2.01,2.02,8781600.0,1.9365,1.946,1.9081,1.9176,8781600.0
2011-08-09 09:35:00,2.02,2.03,2.0,2.0,2640000.0,1.9176,1.927,1.8986,1.8986,2640000.0
2011-08-09 09:40:00,2.0,2.0,1.94,1.95,4958400.0,1.8986,1.8986,1.8416,1.8511,4958400.0
2011-08-09 09:45:00,1.95,1.99,1.95,1.98,3204000.0,1.8511,1.8891,1.8511,1.8796,3204000.0
2011-08-09 09:50:00,1.98,2.02,1.97,2.01,2500800.0,1.8796,1.9176,1.8701,1.9081,2500800.0
2011-08-09 09:55:00,2.01,2.05,2.01,2.04,2299200.0,1.9081,1.946,1.9081,1.9365,2299200.0
2011-08-09 10:00:00,2.04,2.08,2.04,2.07,3895200.0,1.9365,1.9745,1.9365,1.965,3895200.0
2011-08-09 10:05:00,2.07,2.08,2.04,2.06,5983200.0,1.965,1.9745,1.9365,1.9555,5983200.0
2011-08-09 10:10:00,2.06,2.08,2.04,2.08,3182400.0,1.9555,1.9745,1.9365,1.9745,3182400.0
2011-08-09 10:15:00,2.08,2.08,2.05,2.07,2704800.0,1.9745,1.9745,1.946,1.965,2704800.0
2011-08-09 10:20:00,2.07,2.07,2.04,2.06,1632000.0,1.965,1.965,1.9365,1.9555,1632000.0
2011-08-09 10:25:00,2.06,2.09,2.06,2.09,1797600.0,1.9555,1.984,1.9555,1.984,1797600.0
2011-08-09 10:30:00,2.09,2.1,2.08,2.1,1992000.0,1.984,1.9935,1.9745,1.9935,1992000.0
2011-08-09 10:35:00,2.1,2.1,2.08,2.08,2359200.0,1.9935,1.9935,1.9745,1.9745,2359200.0
2011-08-09 10:40:00,2.08,2.08,2.06,2.07,1996800.0,1.9745,1.9745,1.9555,1.965,1996800.0
2011-08-09 10:45:00,2.07,2.1,2.07,2.09,2714400.0,1.965,1.9935,1.965,1.984,2714400.0
2011-08-09 10:50:00,2.1,2.1,2.08,2.09,916800.0,1.9935,1.9935,1.9745,1.984,916800.0
2011-08-09 10:55:00,2.09,2.1,2.08,2.08,1171200.0,1.984,1.9935,1.9745,1.9745,1171200.0
2011-08-09 11:00:00,2.08,2.08,2.05,2.05,1898400.0,1.9745,1.9745,1.946,1.946,1898400.0
2011-08-09 11:05:00,2.05,2.07,2.05,2.06,1123200.0,1.946,1.965,1.946,1.9555,1123200.0
2011-08-09 11:10:00,2.06,2.06,2.03,2.04,2234400.0,1.9555,1.9555,1.927,1.9365,2234400.0
2011-08-09 11:15:00,2.04,2.06,2.04,2.06,952800.0,1.9365,1.9555,1.9365,1.9555,952800.0
2011-08-09 11:20:00,2.06,2.07,2.06,2.06,681600.0,1.9555,1.965,1.9555,1.9555,681600.0
2011-08-09 11:25:00,2.06,2.09,2.06,2.09,1413600.0,1.9555,1.984,1.9555,1.984,1413600.0
2011-08-09 11:30:00,2.09,2.09,2.07,2.08,763200.0,1.984,1.984,1.965,1.9745,763200.0
2011-08-09 11:35:00,2.07,2.08,2.07,2.08,794400.0,1.965,1.9745,1.965,1.9745,794400.0
2011-08-09 11:40:00,2.07,2.08,2.07,2.08,660000.0,1.965,1.9745,1.965,1.9745,660000.0
2011-08-09 11:45:00,2.08,2.08,2.06,2.06,573600.0,1.9745,1.9745,1.9555,1.9555,573600.0
2011-08-09 11:50:00,2.07,2.09,2.07,2.09,765600.0,1.965,1.984,1.965,1.984,765600.0
2011-08-09 11:55:00,2.09,2.1,2.09,2.1,784800.0,1.984,1.9935,1.984,1.9935,784800.0
2011-08-09 12:00:00,2.1,2.11,2.1,2.1,1104000.0,1.9935,2.003,1.9935,1.9935,1104000.0
2011-08-09 12:05:00,2.1,2.11,2.09,2.1,1485600.0,1.9935,2.003,1.984,1.9935,1485600.0
2011-08-09 12:10:00,2.1,2.1,2.09,2.1,513600.0,1.9935,1.9935,1.984,1.9935,513600.0
2011-08-09 12:15:00,2.1,2.1,2.09,2.1,321600.0,1.9935,1.9935,1.984,1.9935,321600.0
2011-08-09 12:20:00,2.1,2.1,2.1,2.1,249600.0,1.9935,1.9935,1.9935,1.9935,249600.0
2011-08-09 12:25:00,2.1,2.1,2.09,2.09,504000.0,1.9935,1.9935,1.984,1.984,504000.0
2011-08-09 12:30:00,2.09,2.1,2.09,2.09,261600.0,1.984,1.9935,1.984,1.984,261600.0
2011-08-09 12:35:00,2.1,2.11,2.1,2.1,583200.0,1.9935,2.003,1.9935,1.9935,583200.0
2011-08-09 12:40:00,2.1,2.1,2.09,2.1,336000.0,1.9935,1.9935,1.984,1.9935,336000.0
2011-08-09 12:45:00,2.09,2.09,2.08,2.08,818400.0,1.984,1.984,1.9745,1.9745,818400.0
2011-08-09 12:50:00,2.08,2.08,2.07,2.08,405600.0,1.9745,1.9745,1.965,1.9745,405600.0
2011-08-09 12:55:00,2.08,2.08,2.07,2.07,619200.0,1.9745,1.9745,1.965,1.965,619200.0
2011-08-09 13:00:00,2.07,2.07,2.05,2.06,1632000.0,1.965,1.965,1.946,1.9555,1632000.0
2011-08-09 13:05:00,2.06,2.08,2.06,2.07,667200.0,1.9555,1.9745,1.9555,1.965,667200.0
2011-08-09 13:10:00,2.07,2.08,2.07,2.08,218400.0,1.965,1.9745,1.965,1.9745,218400.0
2011-08-09 13:15:00,2.08,2.08,2.07,2.07,352800.0,1.9745,1.9745,1.965,1.965,352800.0
2011-08-09 13:20:00,2.07,2.07,2.07,2.07,228000.0,1.965,1.965,1.965,1.965,228000.0
2011-08-09 13:25:00,2.07,2.08,2.06,2.07,468000.0,1.965,1.9745,1.9555,1.965,468000.0
2011-08-09 13:30:00,2.06,2.07,2.06,2.06,460800.0,1.9555,1.965,1.9555,1.9555,460800.0
2011-08-09 13:35:00,2.06,2.06,2.05,2.05,890400.0,1.9555,1.9555,1.946,1.946,890400.0
2011-08-09 13:40:00,2.05,2.06,2.04,2.06,504000.0,1.946,1.9555,1.9365,1.9555,504000.0
2011-08-09 13:45:00,2.05,2.05,2.03,2.04,1531200.0,1.946,1.946,1.927,1.9365,1531200.0
2011-08-09 13:50:00,2.04,2.04,2.02,2.02,1644000.0,1.9365,1.9365,1.9176,1.9176,1644000.0
2011-08-09 13:55:00,2.02,2.04,2.01,2.03,2241600.0,1.9176,1.9365,1.9081,1.927,2241600.0
2011-08-09 14:00:00,2.03,2.04,2.03,2.03,1248000.0,1.927,1.9365,1.927,1.927,1248000.0
2011-08-09 14:05:00,2.02,2.02,2.01,2.02,1108800.0,1.9176,1.9176,1.9081,1.9176,1108800.0
2011-08-09 14:10:00,2.02,2.02,2.01,2.02,1572000.0,1.9176,1.9176,1.9081,1.9176,1572000.0
2011-08-09 14:15:00,2.02,2.08,2.01,2.02,3732000.0,1.9176,1.9745,1.9081,1.9176,3732000.0
2011-08-09 14:20:00,2.02,2.02,1.92,1.95,12398400.0,1.9176,1.9176,1.8226,1.8511,12398400.0
2011-08-09 14:25:00,1.96,2.02,1.96,2.0,4197600.0,1.8606,1.9176,1.8606,1.8986,4197600.0
2011-08-09 14:30:00,2.0,2.0,1.96,1.97,3602400.0,1.8986,1.8986,1.8606,1.8701,3602400.0
2011-08-09 14:35:00,1.97,1.98,1.92,1.92,4648800.0,1.8701,1.8796,1.8226,1.8226,4648800.0
2011-08-09 14:40:00,1.92,1.92,1.84,1.85,7807200.0,1.8226,1.8226,1.7467,1.7562,7807200.0
2011-08-09 14:45:00,1.84,1.92,1.84,1.9,5498400.0,1.7467,1.8226,1.7467,1.8036,5498400.0
2011-08-09 14:50:00,1.9,1.97,1.9,1.95,3900000.0,1.8036,1.8701,1.8036,1.8511,3900000.0
2011-08-09 14:55:00,1.94,1.95,1.91,1.93,3252000.0,1.8416,1.8511,1.8131,1.8321,3252000.0
2011-08-09 15:00:00,1.92,1.96,1.89,1.95,3348000.0,1.8226,1.8606,1.7941,1.8511,3348000.0
2011-08-09 15:05:00,1.96,1.97,1.94,1.95,2858400.0,1.8606,1.8701,1.8416,1.8511,2858400.0
2011-08-09 15:10:00,1.95,2.02,1.95,2.02,3302400.0,1.8511,1.9176,1.8511,1.9176,3302400.0
2011-08-09 15:15:00,2.01,2.07,2.01,2.05,2599200.0,1.9081,1.965,1.9081,1.946,2599200.0
2011-08-09 15:20:00,2.04,2.05,2.02,2.04,2066400.0,1.9365,1.946,1.9176,1.9365,2066400.0
2011-08-09 15:25:00,2.04,2.07,2.03,2.06,1392000.0,1.9365,1.965,1.927,1.9555,1392000.0
2011-08-09 15:30:00,2.06,2.07,2.03,2.04,801600.0,1.9555,1.965,1.927,1.9365,801600.0
2011-08-09 15:35:00,2.04,2.06,2.03,2.06,1284000.0,1.9365,1.9555,1.927,1.9555,1284000.0
2011-08-09 15:40:00,2.06,2.11,2.06,2.1,3100800.0,1.9555,2.003,1.9555,1.9935,3100800.0
2011-08-09 15:45:00,2.1,2.14,2.1,2.14,3710400.0,1.9935,2.0315,1.9935,2.0315,3710400.0
2011-08-09 15:50:00,2.13,2.16,2.12,2.15,2692800.0,2.022,2.0505,2.0125,2.041,2692800.0
2011-08-09 15:55:00,2.15,2.21,2.15,2.21,4332000.0,2.041,2.0979,2.041,2.0979,4332000.0
2011-08-10 09:30:00,2.09,2.1,2.03,2.03,4939200.0,1.984,1.9935,1.927,1.927,4939200.0
2011-08-10 09:35:00,2.03,2.06,2.02,2.06,3792000.0,1.927,1.9555,1.9176,1.9555,3792000.0
2011-08-10 09:40:00,2.06,2.08,2.04,2.08,2491200.0,1.9555,1.9745,1.9365,1.9745,2491200.0
2011-08-10 09:45:00,2.08,2.1,2.07,2.09,3631200.0,1.9745,1.9935,1.965,1.984,3631200.0
2011-08-10 09:50:00,2.09,2.09,2.05,2.06,2013600.0,1.984,1.984,1.946,1.9555,2013600.0
2011-08-10 09:55:00,2.06,2.08,2.03,2.03,2361600.0,1.9555,1.9745,1.927,1.927,2361600.0
2011-08-10 10:00:00,2.03,2.04,2.01,2.03,3871200.0,1.927,1.9365,1.9081,1.927,3871200.0
2011-08-10 10:05:00,2.03,2.06,2.02,2.02,2836800.0,1.927,1.9555,1.9176,1.9176,2836800.0
2011-08-10 10:10:00,2.02,2.02,1.97,2.0,3729600.0,1.9176,1.9176,1.8701,1.8986,3729600.0
2011-08-10 10:15:00,2.0,2.01,1.99,1.99,2184000.0,1.8986,1.9081,1.8891,1.8891,2184000.0
2011-08-10 10:20:00,1.99,2.01,1.95,1.97,3679200.0,1.8891,1.9081,1.8511,1.8701,3679200.0
2011-08-10 10:25:00,1.97,2.0,1.97,1.99,2116800.0,1.8701,1.8986,1.8701,1.8891,2116800.0
2011-08-10 10:30:00,1.99,2.06,1.98,2.04,3499200.0,1.8891,1.9555,1.8796,1.9365,3499200.0
2011-08-10 10:35:00,2.04,2.05,2.01,2.03,2606400.0,1.9365,1.946,1.9081,1.927,2606400.0
2011-08-10 10:40:00,2.03,2.05,2.0,2.0,2409600.0,1.927,1.946,1.8986,1.8986,2409600.0
2011-08-10 10:45:00,2.0,2.01,1.98,2.0,1663200.0,1.8986,1.9081,1.8796,1.8986,1663200.0
2011-08-10 10:50:00,2.0,2.0,1.96,1.97,1478400.0,1.8986,1.8986,1.8606,1.8701,1478400.0
2011-08-10 10:55:00,1.97,2.01,1.97,2.0,1725600.0,1.8701,1.9081,1.8701,1.8986,1725600.0
2011-08-10 11:00:00,2.0,2.0,1.95,1.95,2498400.0,1.8986,1.8986,1.8511,1.8511,2498400.0
2011-08-10 11:05:00,1.96,1.98,1.95,1.97,2126400.0,1.8606,1.8796,1.8511,1.8701,2126400.0
2011-08-10 11:10:00,1.97,2.0,1.97,1.99,1416000.0,1.8701,1.8986,1.8701,1.8891,1416000.0
2011-08-10 11:15:00,1.98,2.01,1.98,1.99,1735200.0,1.8796,1.9081,1.8796,1.8891,1735200.0
2011-08-10 11:20:00,1.99,2.0,1.97,1.97,1022400.0,1.8891,1.8986,1.8701,1.8701,1022400.0
2011-08-10 11:25:00,1.97,1.98,1.95,1.96,936000.0,1.8701,1.8796,1.8511,1.8606,936000.0
2011-08-10 11:30:00,1.96,1.99,1.96,1.98,2124000.0,1.8606,1.8891,1.8606,1.8796,2124000.0
2011-08-10 11:35:00,1.98,1.99,1.95,1.97,2767200.0,1.8796,1.8891,1.8511,1.8701,2767200.0
2011-08-10 11:40:00,1.97,2.01,1.96,2.0,2064000.0,1.8701,1.9081,1.8606,1.8986,2064000.0
2011-08-10 11:45:00,2.0,2.0,1.97,1.97,1166400.0,1.8986,1.8986,1.8701,1.8701,1166400.0
2011-08-10 11:50:00,1.98,2.01,1.98,2.01,895200.0,1.8796,1.9081,1.8796,1.9081,895200.0
2011-08-10 11:55:00,2.01,2.03,2.01,2.01,2546400.0,1.9081,1.927,1.9081,1.9081,2546400.0
2011-08-10 12:00:00,2.01,2.03,2.0,2.02,1296000.0,1.9081,1.927,1.8986,1.9176,1296000.0
2011-08-10 12:05:00,2.03,2.05,2.03,2.03,2445600.0,1.927,1.946,1.927,1.927,2445600.0
2011-08-10 12:10:00,2.03,2.03,2.02,2.02,398400.0,1.927,1.927,1.9176,1.9176,398400.0
2011-08-10 12:15:00,2.03,2.05,2.02,2.04,979200.0,1.927,1.946,1.9176,1.9365,979200.0
2011-08-10 12:20:00,2.05,2.05,2.02,2.03,1440000.0,1.946,1.946,1.9176,1.927,1440000.0
2011-08-10 12:25:00,2.03,2.03,2.0,2.0,1792800.0,1.927,1.927,1.8986,1.8986,1792800.0
2011-08-10 12:30:00,2.0,2.02,2.0,2.01,1358400.0,1.8986,1.9176,1.8986,1.9081,1358400.0
2011-08-10 12:35:00,2.02,2.02,1.98,1.99,1298400.0,1.9176,1.9176,1.8796,1.8891,1298400.0
2011-08-10 12:40:00,1.99,2.0,1.97,2.0,1389600.0,1.8891,1.8986,1.8701,1.8986,1389600.0
2011-08-10 12:45:00,2.0,2.01,2.0,2.01,1072800.0,1.8986,1.9081,1.8986,1.9081,1072800.0
2011-08-10 12:50:00,2.01,2.02,2.0,2.02,828000.0,1.9081,1.9176,1.8986,1.9176,828000.0
2011-08-10 12:55:00,2.02,2.04,2.01,2.04,892800.0,1.9176,1.9365,1.9081,1.9365,892800.0
2011-08-10 13:00:00,2.03,2.05,2.02,2.05,1224000.0,1.927,1.946,1.9176,1.946,1224000.0
2011-08-10 13:05:00,2.05,2.05,2.02,2.04,1677600.0,1.946,1.946,1.9176,1.9365,1677600.0
2011-08-10 13:10:00,2.04,2.04,2.03,2.03,919200.0,1.9365,1.9365,1.927,1.927,919200.0
2011-08-10 13:15:00,2.03,2.04,2.01,2.01,912000.0,1.927,1.9365,1.9081,1.9081,912000.0
2011-08-10 13:20:00,2.01,2.01,1.99,2.01,2337600.0,1.9081,1.9081,1.8891,1.9081,2337600.0
2011-08-10 13:25:00,2.0,2.03,2.0,2.02,928800.0,1.8986,1.927,1.8986,1.9176,928800.0
2011-08-10 13:30:00,2.02,2.04,2.01,2.03,1087200.0,1.9176,1.9365,1.9081,1.927,1087200.0
2011-08-10 13:35:00,2.03,2.04,2.02,2.02,609600.0,1.927,1.9365,1.9176,1.9176,609600.0
2011-08-10 13:40:00,2.02,2.04,2.01,2.03,775200.0,1.9176,1.9365,1.9081,1.927,775200.0
2011-08-10 13:45:00,2.03,2.07,2.03,2.06,2894400.0,1.927,1.965,1.927,1.9555,2894400.0
2011-08-10 13:50:00,2.06,2.08,2.06,2.08,2796000.0,1.9555,1.9745,1.9555,1.9745,2796000.0
2011-08-10 13:55:00,2.08,2.09,2.07,2.09,2608800.0,1.9745,1.984,1.965,1.984,2608800.0
2011-08-10 14:00:00,2.08,2.09,2.07,2.07,2112000.0,1.9745,1.984,1.965,1.965,2112000.0
2011-08-10 14:05:00,2.07,2.12,2.07,2.11,1965600.0,1.965,2.0125,1.965,2.003,1965600.0
2011-08-10 14:10:00,2.11,2.15,2.11,2.13,2440800.0,2.003,2.041,2.003,2.022,2440800.0
2011-08-10 14:15:00,2.13,2.14,2.09,2.11,3717600.0,2.022,2.0315,1.984,2.003,3717600.0
2011-08-10 14:20:00,2.11,2.13,2.1,2.12,1346400.0,2.003,2.022,1.9935,2.0125,1346400.0
2011-08-10 14:25:00,2.13,2.14,2.1,2.11,1665600.0,2.022,2.0315,1.9935,2.003,1665600.0
2011-08-10 14:30:00,2.11,2.13,2.1,2.1,1656000.0,2.003,2.022,1.9935,1.9935,1656000.0
2011-08-10 14:35:00,2.1,2.11,2.08,2.08,1862400.0,1.9935,2.003,1.9745,1.9745,1862400.0
2011-08-10 14:40:00,2.08,2.1,2.08,2.09,1135200.0,1.9745,1.9935,1.9745,1.984,1135200.0
2011-08-10 14:45:00,2.09,2.12,2.08,2.09,1824000.0,1.984,2.0125,1.9745,1.984,1824000.0
2011-08-10 14:50:00,2.09,2.09,2.06,2.06,1293600.0,1.984,1.984,1.9555,1.9555,1293600.0
2011-08-10 14:55:00,2.06,2.08,2.06,2.06,1260000.0,1.9555,1.9745,1.9555,1.9555,1260000.0
2011-08-10 15:00:00,2.06,2.07,2.05,2.06,1048800.0,1.9555,1.965,1.946,1.9555,1048800.0
2011-08-10 15:05:00,2.06,2.07,2.02,2.02,1677600.0,1.9555,1.965,1.9176,1.9176,1677600.0
2011-08-10 15:10:00,2.02,2.04,2.01,2.01,1749600.0,1.9176,1.9365,1.9081,1.9081,1749600.0
2011-08-10 15:15:00,2.01,2.03,2.0,2.02,1627200.0,1.9081,1.927,1.8986,1.9176,1627200.0
2011-08-10 15:20:00,2.02,2.04,2.02,2.04,1027200.0,1.9176,1.9365,1.9176,1.9365,1027200.0
2011-08-10 15:25:00,2.04,2.06,2.0,2.01,2505600.0,1.9365,1.9555,1.8986,1.9081,2505600.0
2011-08-10 15:30:00,2.0,2.01,1.96,1.96,2448000.0,1.8986,1.9081,1.8606,1.8606,2448000.0
2011-08-10 15:35:00,1.96,2.0,1.96,2.0,1648800.0,1.8606,1.8986,1.8606,1.8986,1648800.0
2011-08-10 15:40:00,2.0,2.02,1.97,1.99,4329600.0,1.8986,1.9176,1.8701,1.8891,4329600.0
2011-08-10 15:45:00,1.98,1.99,1.97,1.98,2342400.0,1.8796,1.8891,1.8701,1.8796,2342400.0
2011-08-10 15:50:00,1.98,1.98,1.94,1.94,3712800.0,1.8796,1.8796,1.8416,1.8416,3712800.0
2011-08-10 15:55:00,1.94,1.94,1.9,1.93,7108800.0,1.8416,1.8416,1.8036,1.8321,7108800.0
2011-08-11 09:30:00,1.97,2.03,1.97,2.02,4444800.0,1.8701,1.927,1.8701,1.9176,4444800.0
2011-08-11 09:35:00,2.02,2.04,2.0,2.0,2344800.0,1.9176,1.9365,1.8986,1.8986,2344800.0
2011-08-11 09:40:00,2.01,2.02,1.98,1.98,2160000.0,1.9081,1.9176,1.8796,1.8796,2160000.0
2011-08-11 09:45:00,1.98,2.01,1.98,1.99,1308000.0,1.8796,1.9081,1.8796,1.8891,1308000.0
2011-08-11 09:50:00,1.98,1.99,1.96,1.97,2140800.0,1.8796,1.8891,1.8606,1.8701,2140800.0
2011-08-11 09:55:00,1.96,2.0,1.95,1.99,2013600.0,1.8606,1.8986,1.8511,1.8891,2013600.0
2011-08-11 10:00:00,1.99,2.02,1.98,2.02,2337600.0,1.8891,1.9176,1.8796,1.9176,2337600.0
2011-08-11 10:05:00,2.01,2.02,2.0,2.01,1826400.0,1.9081,1.9176,1.8986,1.9081,1826400.0
2011-08-11 10:10:00,2.01,2.01,1.99,2.01,866400.0,1.9081,1.9081,1.8891,1.9081,866400.0
2011-08-11 10:15:00,2.01,2.06,2.01,2.05,3331200.0,1.9081,1.9555,1.9081,1.946,3331200.0
2011-08-11 10:20:00,2.04,2.06,2.03,2.05,1560000.0,1.9365,1.9555,1.927,1.946,1560000.0
2011-08-11 10:25:00,2.05,2.07,2.04,2.04,1792800.0,1.946,1.965,1.9365,1.9365,1792800.0
2011-08-11 10:30:00,2.05,2.07,2.04,2.06,2136000.0,1.946,1.965,1.9365,1.9555,2136000.0
2011-08-11 10:35:00,2.06,2.07,2.04,2.07,1332000.0,1.9555,1.965,1.9365,1.965,1332000.0
2011-08-11 10:40:00,2.07,2.07,2.05,2.07,1101600.0,1.965,1.965,1.946,1.965,1101600.0
2011-08-11 10:45:00,2.07,2.1,2.07,2.1,1526400.0,1.965,1.9935,1.965,1.9935,1526400.0
2011-08-11 10:50:00,2.1,2.11,2.09,2.09,2474400.0,1.9935,2.003,1.984,1.984,2474400.0
2011-08-11 10:55:00,2.09,2.1,2.07,2.08,1459200.0,1.984,1.9935,1.965,1.9745,1459200.0
2011-08-11 11:00:00,2.08,2.1,2.07,2.09,1173600.0,1.9745,1.9935,1.965,1.984,1173600.0
2011-08-11 11:05:00,2.09,2.1,2.09,2.09,952800.0,1.984,1.9935,1.984,1.984,952800.0
2011-08-11 11:10:00,2.09,2.09,2.06,2.07,1116000.0,1.984,1.984,1.9555,1.965,1116000.0
2011-08-11 11:15:00,2.07,2.07,2.06,2.07,1072800.0,1.965,1.965,1.9555,1.965,1072800.0
2011-08-11 11:20:00,2.08,2.08,2.06,2.06,643200.0,1.9745,1.9745,1.9555,1.9555,643200.0
2011-08-11 11:25:00,2.06,2.08,2.05,2.08,693600.0,1.9555,1.9745,1.946,1.9745,693600.0
2011-08-11 11:30:00,2.07,2.09,2.07,2.08,513600.0,1.965,1.984,1.965,1.9745,513600.0
2011-08-11 11:35:00,2.08,2.08,2.05,2.06,492000.0,1.9745,1.9745,1.946,1.9555,492000.0
2011-08-11 11:40:00,2.07,2.08,2.06,2.08,460800.0,1.965,1.9745,1.9555,1.9745,460800.0
2011-08-11 11:45:00,2.08,2.08,2.07,2.08,1000800.0,1.9745,1.9745,1.965,1.9745,1000800.0
2011-08-11 11:50:00,2.07,2.1,2.07,2.09,993600.0,1.965,1.9935,1.965,1.984,993600.0
2011-08-11 11:55:00,2.09,2.1,2.08,2.08,640800.0,1.984,1.9935,1.9745,1.9745,640800.0
2011-08-11 12:00:00,2.08,2.08,2.07,2.08,482400.0,1.9745,1.9745,1.965,1.9745,482400.0
2011-08-11 12:05:00,2.08,2.09,2.08,2.09,463200.0,1.9745,1.984,1.9745,1.984,463200.0
2011-08-11 12:10:00,2.08,2.09,2.07,2.08,165600.0,1.9745,1.984,1.965,1.9745,165600.0
2011-08-11 12:15:00,2.08,2.09,2.08,2.08,424800.0,1.9745,1.984,1.9745,1.9745,424800.0
2011-08-11 12:20:00,2.08,2.09,2.07,2.07,326400.0,1.9745,1.984,1.965,1.965,326400.0
2011-08-11 12:25:00,2.07,2.07,2.06,2.07,232800.0,1.965,1.965,1.9555,1.965,232800.0
2011-08-11 12:30:00,2.07,2.09,2.07,2.09,427200.0,1.965,1.984,1.965,1.984,427200.0
2011-08-11 12:35:00,2.09,2.1,2.09,2.1,292800.0,1.984,1.9935,1.984,1.9935,292800.0
2011-08-11 12:40:00,2.1,2.11,2.09,2.11,1024800.0,1.9935,2.003,1.984,2.003,1024800.0
2011-08-11 12:45:00,2.11,2.13,2.11,2.12,1656000.0,2.003,2.022,2.003,2.0125,1656000.0
2011-08-11 12:50:00,2.12,2.13,2.11,2.12,902400.0,2.0125,2.022,2.003,2.0125,902400.0
2011-08-11 12:55:00,2.12,2.16,2.12,2.15,2488800.0,2.0125,2.0505,2.0125,2.041,2488800.0
2011-08-11 13:00:00,2.15,2.15,2.13,2.13,3523200.0,2.041,2.041,2.022,2.022,3523200.0
2011-08-11 13:05:00,2.13,2.14,2.13,2.13,744000.0,2.022,2.0315,2.022,2.022,744000.0
2011-08-11 13:10:00,2.13,2.15,2.13,2.14,597600.0,2.022,2.041,2.022,2.0315,597600.0
2011-08-11 13:15:00,2.14,2.15,2.12,2.12,1492800.0,2.0315,2.041,2.0125,2.0125,1492800.0
2011-08-11 13:20:00,2.12,2.14,2.12,2.13,645600.0,2.0125,2.0315,2.0125,2.022,645600.0
2011-08-11 13:25:00,2.13,2.15,2.13,2.14,746400.0,2.022,2.041,2.022,2.0315,746400.0
2011-08-11 13:30:00,2.14,2.15,2.13,2.15,688800.0,2.0315,2.041,2.022,2.041,688800.0
2011-08-11 13:35:00,2.15,2.15,2.13,2.14,948000.0,2.041,2.041,2.022,2.0315,948000.0
2011-08-11 13:40:00,2.13,2.14,2.11,2.11,1092000.0,2.022,2.0315,2.003,2.003,1092000.0
2011-08-11 13:45:00,2.11,2.12,2.11,2.12,801600.0,2.003,2.0125,2.003,2.0125,801600.0
2011-08-11 13:50:00,2.12,2.14,2.12,2.13,645600.0,2.0125,2.0315,2.0125,2.022,645600.0
2011-08-11 13:55:00,2.13,2.15,2.13,2.14,583200.0,2.022,2.041,2.022,2.0315,583200.0
2011-08-11 14:00:00,2.14,2.14,2.13,2.14,465600.0,2.0315,2.0315,2.022,2.0315,465600.0
2011-08-11 14:05:00,2.14,2.15,2.14,2.15,648000.0,2.0315,2.041,2.0315,2.041,648000.0
2011-08-11 14:10:00,2.15,2.17,2.14,2.17,986400.0,2.041,2.0599,2.0315,2.0599,986400.0
2011-08-11 14:15:00,2.17,2.18,2.16,2.16,1543200.0,2.0599,2.0694,2.0505,2.0505,1543200.0
2011-08-11 14:20:00,2.17,2.19,2.17,2.18,516000.0,2.0599,2.0789,2.0599,2.0694,516000.0
2011-08-11 14:25:00,2.18,2.18,2.17,2.18,645600.0,2.0694,2.0694,2.0599,2.0694,645600.0
2011-08-11 14:30:00,2.18,2.18,2.15,2.15,1048800.0,2.0694,2.0694,2.041,2.041,1048800.0
2011-08-11 14:35:00,2.15,2.16,2.15,2.16,429600.0,2.041,2.0505,2.041,2.0505,429600.0
2011-08-11 14:40:00,2.16,2.16,2.15,2.16,852000.0,2.0505,2.0505,2.041,2.0505,852000.0
2011-08-11 14:45:00,2.16,2.17,2.15,2.16,1000800.0,2.0505,2.0599,2.041,2.0505,1000800.0
2011-08-11 14:50:00,2.16,2.17,2.15,2.17,1435200.0,2.0505,2.0599,2.041,2.0599,1435200.0
2011-08-11 14:55:00,2.17,2.19,2.17,2.19,1360800.0,2.0599,2.0789,2.0599,2.0789,1360800.0
2011-08-11 15:00:00,2.19,2.2,2.18,2.2,1005600.0,2.0789,2.0884,2.0694,2.0884,1005600.0
2011-08-11 15:05:00,2.2,2.21,2.2,2.2,1639200.0,2.0884,2.0979,2.0884,2.0884,1639200.0
2011-08-11 15:10:00,2.2,2.21,2.2,2.21,770400.0,2.0884,2.0979,2.0884,2.0979,770400.0
2011-08-11 15:15:00,2.2,2.22,2.2,2.22,964800.0,2.0884,2.1074,2.0884,2.1074,964800.0
2011-08-11 15:20:00,2.21,2.23,2.21,2.23,518400.0,2.0979,2.1169,2.0979,2.1169,518400.0
2011-08-11 15:25:00,2.23,2.24,2.21,2.22,1207200.0,2.1169,2.1264,2.0979,2.1074,1207200.0
2011-08-11 15:30:00,2.22,2.24,2.22,2.24,1694400.0,2.1074,2.1264,2.1074,2.1264,1694400.0
2011-08-11 15:35:00,2.24,2.25,2.23,2.24,1221600.0,2.1264,2.1359,2.1169,2.1264,1221600.0
2011-08-11 15:40:00,2.24,2.25,2.24,2.25,1327200.0,2.1264,2.1359,2.1264,2.1359,1327200.0
2011-08-11 15:45:00,2.26,2.26,2.23,2.23,2376000.0,2.1454,2.1454,2.1169,2.1169,2376000.0
2011-08-11 15:50:00,2.23,2.24,2.2,2.2,3084000.0,2.1169,2.1264,2.0884,2.0884,3084000.0
2011-08-11 15:55:00,2.2,2.22,2.17,2.18,5796000.0,2.0884,2.1074,2.0599,2.0694,5796000.0
2011-08-12 09:30:00,2.24,2.28,2.23,2.27,6693600.0,2.1264,2.1644,2.1169,2.1549,6693600.0
2011-08-12 09:35:00,2.27,2.27,2.23,2.25,4761600.0,2.1549,2.1549,2.1169,2.1359,4761600.0
2011-08-12 09:40:00,2.24,2.25,2.23,2.24,3160800.0,2.1264,2.1359,2.1169,2.1264,3160800.0
2011-08-12 09:45:00,2.24,2.27,2.24,2.27,2505600.0,2.1264,2.1549,2.1264,2.1549,2505600.0
2011-08-12 09:50:00,2.26,2.27,2.22,2.23,3019200.0,2.1454,2.1549,2.1074,2.1169,3019200.0
2011-08-12 09:55:00,2.23,2.24,2.2,2.22,8664000.0,2.1169,2.1264,2.0884,2.1074,8664000.0
2011-08-12 10:00:00,2.22,2.23,2.18,2.2,4065600.0,2.1074,2.1169,2.0694,2.0884,4065600.0
2011-08-12 10:05:00,2.2,2.21,2.18,2.19,3048000.0,2.0884,2.0979,2.0694,2.0789,3048000.0
2011-08-12 10:10:00,2.19,2.22,2.18,2.22,4166400.0,2.0789,2.1074,2.0694,2.1074,4166400.0
2011-08-12 10:15:00,2.22,2.23,2.21,2.22,2935200.0,2.1074,2.1169,2.0979,2.1074,2935200.0
2011-08-12 10:20:00,2.22,2.23,2.2,2.22,2001600.0,2.1074,2.1169,2.0884,2.1074,2001600.0
2011-08-12 10:25:00,2.22,2.24,2.21,2.23,2412000.0,2.1074,2.1264,2.0979,2.1169,2412000.0
2011-08-12 10:30:00,2.23,2.24,2.22,2.23,3352800.0,2.1169,2.1264,2.1074,2.1169,3352800.0
2011-08-12 10:35:00,2.23,2.25,2.23,2.24,1680000.0,2.1169,2.1359,2.1169,2.1264,1680000.0
2011-08-12 10:40:00,2.24,2.24,2.21,2.21,2937600.0,2.1264,2.1264,2.0979,2.0979,2937600.0
2011-08-12 10:45:00,2.21,2.22,2.2,2.2,3081600.0,2.0979,2.1074,2.0884,2.0884,3081600.0
2011-08-12 10:50:00,2.2,2.21,2.19,2.2,2107200.0,2.0884,2.0979,2.0789,2.0884,2107200.0
2011-08-12 10:55:00,2.21,2.22,2.2,2.21,2323200.0,2.0979,2.1074,2.0884,2.0979,2323200.0
2011-08-12 11:00:00,2.21,2.22,2.2,2.2,1034400.0,2.0979,2.1074,2.0884,2.0884,1034400.0
2011-08-12 11:05:00,2.2,2.22,2.2,2.22,2800800.0,2.0884,2.1074,2.0884,2.1074,2800800.0
2011-08-12 11:10:00,2.22,2.23,2.21,2.22,2078400.0,2.1074,2.1169,2.0979,2.1074,2078400.0
2011-08-12 11:15:00,2.22,2.23,2.22,2.22,1531200.0,2.1074,2.1169,2.1074,2.1074,1531200.0
2011-08-12 11:20:00,2.22,2.22,2.21,2.21,1922400.0,2.1074,2.1074,2.0979,2.0979,1922400.0
2011-08-12 11:25:00,2.21,2.23,2.21,2.22,1627200.0,2.0979,2.1169,2.0979,2.1074,1627200.0
2011-08-12 11:30:00,2.22,2.24,2.22,2.23,1564800.0,2.1074,2.1264,2.1074,2.1169,1564800.0
2011-08-12 11:35:00,2.24,2.25,2.24,2.25,2133600.0,2.1264,2.1359,2.1264,2.1359,2133600.0
2011-08-12 11:40:00,2.25,2.26,2.24,2.26,2395200.0,2.1359,2.1454,2.1264,2.1454,2395200.0
2011-08-12 11:45:00,2.26,2.28,2.26,2.26,1905600.0,2.1454,2.1644,2.1454,2.1454,1905600.0
2011-08-12 11:50:00,2.26,2.28,2.26,2.28,2299200.0,2.1454,2.1644,2.1454,2.1644,2299200.0
2011-08-12 11:55:00,2.28,2.28,2.26,2.27,2404800.0,2.1644,2.1644,2.1454,2.1549,2404800.0
2011-08-12 12:00:00,2.27,2.28,2.26,2.27,861600.0,2.1549,2.1644,2.1454,2.1549,861600.0
2011-08-12 12:05:00,2.27,2.27,2.27,2.27,724800.0,2.1549,2.1549,2.1549,2.1549,724800.0
2011-08-12 12:10:00,2.27,2.27,2.25,2.25,1072800.0,2.1549,2.1549,2.1359,2.1359,1072800.0
2011-08-12 12:15:00,2.25,2.27,2.25,2.26,1132800.0,2.1359,2.1549,2.1359,2.1454,1132800.0
2011-08-12 12:20:00,2.26,2.26,2.25,2.25,559200.0,2.1454,2.1454,2.1359,2.1359,559200.0
2011-08-12 12:25:00,2.25,2.25,2.24,2.25,1680000.0,2.1359,2.1359,2.1264,2.1359,1680000.0
2011-08-12 12:30:00,2.25,2.25,2.24,2.25,2011200.0,2.1359,2.1359,2.1264,2.1359,2011200.0
2011-08-12 12:35:00,2.25,2.25,2.23,2.23,468000.0,2.1359,2.1359,2.1169,2.1169,468000.0
2011-08-12 12:40:00,2.23,2.25,2.23,2.24,645600.0,2.1169,2.1359,2.1169,2.1264,645600.0
2011-08-12 12:45:00,2.24,2.24,2.23,2.23,909600.0,2.1264,2.1264,2.1169,2.1169,909600.0
2011-08-12 12:50:00,2.23,2.24,2.23,2.24,465600.0,2.1169,2.1264,2.1169,2.1264,465600.0
2011-08-12 12:55:00,2.24,2.25,2.24,2.24,633600.0,2.1264,2.1359,2.1264,2.1264,633600.0
2011-08-12 13:00:00,2.25,2.25,2.24,2.25,429600.0,2.1359,2.1359,2.1264,2.1359,429600.0
2011-08-12 13:05:00,2.25,2.26,2.24,2.24,691200.0,2.1359,2.1454,2.1264,2.1264,691200.0
2011-08-12 13:10:00,2.24,2.25,2.24,2.24,597600.0,2.1264,2.1359,2.1264,2.1264,597600.0
2011-08-12 13:15:00,2.24,2.25,2.24,2.25,302400.0,2.1264,2.1359,2.1264,2.1359,302400.0
2011-08-12 13:20:00,2.25,2.25,2.23,2.24,1027200.0,2.1359,2.1359,2.1169,2.1264,1027200.0
2011-08-12 13:25:00,2.23,2.25,2.23,2.24,590400.0,2.1169,2.1359,2.1169,2.1264,590400.0
2011-08-12 13:30:00,2.24,2.24,2.24,2.24,386400.0,2.1264,2.1264,2.1264,2.1264,386400.0
2011-08-12 13:35:00,2.24,2.25,2.24,2.25,700800.0,2.1264,2.1359,2.1264,2.1359,700800.0
2011-08-12 13:40:00,2.25,2.26,2.25,2.26,1116000.0,2.1359,2.1454,2.1359,2.1454,1116000.0
2011-08-12 13:45:00,2.26,2.26,2.26,2.26,909600.0,2.1454,2.1454,2.1454,2.1454,909600.0
2011-08-12 13:50:00,2.26,2.26,2.26,2.26,840000.0,2.1454,2.1454,2.1454,2.1454,840000.0
2011-08-12 13:55:00,2.26,2.26,2.25,2.26,739200.0,2.1454,2.1454,2.1359,2.1454,739200.0
2011-08-12 14:00:00,2.26,2.27,2.26,2.26,348000.0,2.1454,2.1549,2.1454,2.1454,348000.0
2011-08-12 14:05:00,2.26,2.27,2.26,2.27,153600.0,2.1454,2.1549,2.1454,2.1549,153600.0
2011-08-12 14:10:00,2.27,2.27,2.24,2.25,1029600.0,2.1549,2.1549,2.1264,2.1359,1029600.0
2011-08-12 14:15:00,2.25,2.26,2.22,2.23,2354400.0,2.1359,2.1454,2.1074,2.1169,2354400.0
2011-08-12 14:20:00,2.23,2.24,2.21,2.22,3376800.0,2.1169,2.1264,2.0979,2.1074,3376800.0
2011-08-12 14:25:00,2.22,2.23,2.22,2.22,1735200.0,2.1074,2.1169,2.1074,2.1074,1735200.0
2011-08-12 14:30:00,2.22,2.23,2.21,2.22,679200.0,2.1074,2.1169,2.0979,2.1074,679200.0
2011-08-12 14:35:00,2.22,2.22,2.21,2.21,1454400.0,2.1074,2.1074,2.0979,2.0979,1454400.0
2011-08-12 14:40:00,2.21,2.22,2.2,2.22,1200000.0,2.0979,2.1074,2.0884,2.1074,1200000.0
2011-08-12 14:45:00,2.22,2.23,2.22,2.23,950400.0,2.1074,2.1169,2.1074,2.1169,950400.0
2011-08-12 14:50:00,2.22,2.23,2.21,2.23,1672800.0,2.1074,2.1169,2.0979,2.1169,1672800.0
2011-08-12 14:55:00,2.23,2.23,2.22,2.23,2028000.0,2.1169,2.1169,2.1074,2.1169,2028000.0
2011-08-12 15:00:00,2.23,2.24,2.23,2.23,1065600.0,2.1169,2.1264,2.1169,2.1169,1065600.0
2011-08-12 15:05:00,2.23,2.24,2.22,2.22,1502400.0,2.1169,2.1264,2.1074,2.1074,1502400.0
2011-08-12 15:10:00,2.22,2.23,2.22,2.22,1339200.0,2.1074,2.1169,2.1074,2.1074,1339200.0
2011-08-12 15:15:00,2.22,2.23,2.22,2.22,892800.0,2.1074,2.1169,2.1074,2.1074,892800.0
2011-08-12 15:20:00,2.22,2.23,2.22,2.23,813600.0,2.1074,2.1169,2.1074,2.1169,813600.0
2011-08-12 15:25:00,2.23,2.23,2.22,2.22,734400.0,2.1169,2.1169,2.1074,2.1074,734400.0
2011-08-12 15:30:00,2.22,2.22,2.19,2.2,4500000.0,2.1074,2.1074,2.0789,2.0884,4500000.0
2011-08-12 15:35:00,2.2,2.21,2.2,2.21,2330400.0,2.0884,2.0979,2.0884,2.0979,2330400.0
2011-08-12 15:40:00,2.21,2.22,2.21,2.22,2323200.0,2.0979,2.1074,2.0979,2.1074,2323200.0
2011-08-12 15:45:00,2.22,2.22,2.21,2.21,1725600.0,2.1074,2.1074,2.0979,2.0979,1725600.0
2011-08-12 15:50:00,2.21,2.22,2.21,2.21,1689600.0,2.0979,2.1074,2.0979,2.0979,1689600.0
2011-08-12 15:55:00,2.21,2.23,2.21,2.22,2160000.0,2.0979,2.1169,2.0979,2.1074,2160000.0
2011-08-15 09:30:00,2.28,2.3,2.28,2.29,3115200.0,2.1644,2.1834,2.1644,2.1739,3115200.0
2011-08-15 09:35:00,2.29,2.31,2.29,2.31,2870400.0,2.1739,2.1928,2.1739,2.1928,2870400.0
2011-08-15 09:40:00,2.31,2.32,2.3,2.31,3984000.0,2.1928,2.2023,2.1834,2.1928,3984000.0
2011-08-15 09:45:00,2.31,2.32,2.3,2.31,2114400.0,2.1928,2.2023,2.1834,2.1928,2114400.0
2011-08-15 09:50:00,2.31,2.32,2.3,2.31,1677600.0,2.1928,2.2023,2.1834,2.1928,1677600.0
2011-08-15 09:55:00,2.31,2.31,2.3,2.31,1137600.0,2.1928,2.1928,2.1834,2.1928,1137600.0
2011-08-15 10:00:00,2.31,2.32,2.3,2.3,2515200.0,2.1928,2.2023,2.1834,2.1834,2515200.0
2011-08-15 10:05:00,2.3,2.31,2.3,2.31,1908000.0,2.1834,2.1928,2.1834,2.1928,1908000.0
2011-08-15 10:10:00,2.31,2.33,2.31,2.33,1562400.0,2.1928,2.2118,2.1928,2.2118,1562400.0
2011-08-15 10:15:00,2.32,2.33,2.32,2.33,2078400.0,2.2023,2.2118,2.2023,2.2118,2078400.0
2011-08-15 10:20:00,2.33,2.34,2.33,2.34,1797600.0,2.2118,2.2213,2.2118,2.2213,1797600.0
2011-08-15 10:25:00,2.34,2.34,2.33,2.34,1608000.0,2.2213,2.2213,2.2118,2.2213,1608000.0
2011-08-15 10:30:00,2.34,2.34,2.33,2.33,871200.0,2.2213,2.2213,2.2118,2.2118,871200.0
2011-08-15 10:35:00,2.33,2.34,2.33,2.33,972000.0,2.2118,2.2213,2.2118,2.2118,972000.0
2011-08-15 10:40:00,2.33,2.33,2.32,2.32,2068800.0,2.2118,2.2118,2.2023,2.2023,2068800.0
2011-08-15 10:45:00,2.32,2.33,2.32,2.32,1101600.0,2.2023,2.2118,2.2023,2.2023,1101600.0
2011-08-15 10:50:00,2.32,2.33,2.32,2.32,1135200.0,2.2023,2.2118,2.2023,2.2023,1135200.0
2011-08-15 10:55:00,2.32,2.32,2.31,2.31,2251200.0,2.2023,2.2023,2.1928,2.1928,2251200.0
2011-08-15 11:00:00,2.31,2.32,2.31,2.31,1636800.0,2.1928,2.2023,2.1928,2.1928,1636800.0
2011-08-15 11:05:00,2.31,2.32,2.3,2.31,1509600.0,2.1928,2.2023,2.1834,2.1928,1509600.0
2011-08-15 11:10:00,2.31,2.31,2.3,2.31,878400.0,2.1928,2.1928,2.1834,2.1928,878400.0
2011-08-15 11:15:00,2.31,2.31,2.29,2.29,1440000.0,2.1928,2.1928,2.1739,2.1739,1440000.0
2011-08-15 11:20:00,2.29,2.29,2.29,2.29,1207200.0,2.1739,2.1739,2.1739,2.1739,1207200.0
2011-08-15 11:25:00,2.29,2.29,2.28,2.29,996000.0,2.1739,2.1739,2.1644,2.1739,996000.0
2011-08-15 11:30:00,2.29,2.29,2.27,2.28,1860000.0,2.1739,2.1739,2.1549,2.1644,1860000.0
2011-08-15 11:35:00,2.28,2.28,2.28,2.28,1339200.0,2.1644,2.1644,2.1644,2.1644,1339200.0
2011-08-15 11:40:00,2.28,2.29,2.28,2.29,1176000.0,2.1644,2.1739,2.1644,2.1739,1176000.0
2011-08-15 11:45:00,2.29,2.3,2.29,2.29,1156800.0,2.1739,2.1834,2.1739,2.1739,1156800.0
2011-08-15 11:50:00,2.29,2.3,2.29,2.3,739200.0,2.1739,2.1834,2.1739,2.1834,739200.0
2011-08-15 11:55:00,2.3,2.3,2.29,2.3,540000.0,2.1834,2.1834,2.1739,2.1834,540000.0
2011-08-15 12:00:00,2.3,2.31,2.3,2.31,1281600.0,2.1834,2.1928,2.1834,2.1928,1281600.0
2011-08-15 12:05:00,2.31,2.31,2.29,2.29,1320000.0,2.1928,2.1928,2.1739,2.1739,1320000.0
2011-08-15 12:10:00,2.29,2.3,2.29,2.3,345600.0,2.1739,2.1834,2.1739,2.1834,345600.0
2011-08-15 12:15:00,2.3,2.3,2.3,2.3,177600.0,2.1834,2.1834,2.1834,2.1834,177600.0
2011-08-15 12:20:00,2.3,2.31,2.3,2.3,343200.0,2.1834,2.1928,2.1834,2.1834,343200.0
2011-08-15 12:25:00,2.3,2.31,2.3,2.31,340800.0,2.1834,2.1928,2.1834,2.1928,340800.0
2011-08-15 12:30:00,2.31,2.31,2.3,2.3,640800.0,2.1928,2.1928,2.1834,2.1834,640800.0
2011-08-15 12:35:00,2.31,2.31,2.3,2.31,559200.0,2.1928,2.1928,2.1834,2.1928,559200.0
2011-08-15 12:40:00,2.31,2.32,2.31,2.32,1375200.0,2.1928,2.2023,2.1928,2.2023,1375200.0
2011-08-15 12:45:00,2.32,2.32,2.31,2.32,782400.0,2.2023,2.2023,2.1928,2.2023,782400.0
2011-08-15 12:50:00,2.32,2.33,2.32,2.32,976800.0,2.2023,2.2118,2.2023,2.2023,976800.0
2011-08-15 12:55:00,2.32,2.33,2.32,2.32,458400.0,2.2023,2.2118,2.2023,2.2023,458400.0
2011-08-15 13:00:00,2.33,2.33,2.32,2.33,1140000.0,2.2118,2.2118,2.2023,2.2118,1140000.0
2011-08-15 13:05:00,2.33,2.33,2.32,2.33,1034400.0,2.2118,2.2118,2.2023,2.2118,1034400.0
2011-08-15 13:10:00,2.33,2.33,2.31,2.31,1932000.0,2.2118,2.2118,2.1928,2.1928,1932000.0
2011-08-15 13:15:00,2.31,2.32,2.31,2.32,777600.0,2.1928,2.2023,2.1928,2.2023,777600.0
2011-08-15 13:20:00,2.32,2.32,2.31,2.32,844800.0,2.2023,2.2023,2.1928,2.2023,844800.0
2011-08-15 13:25:00,2.32,2.32,2.32,2.32,432000.0,2.2023,2.2023,2.2023,2.2023,432000.0
2011-08-15 13:30:00,2.32,2.32,2.31,2.32,256800.0,2.2023,2.2023,2.1928,2.2023,256800.0
2011-08-15 13:35:00,2.32,2.33,2.32,2.32,525600.0,2.2023,2.2118,2.2023,2.2023,525600.0
2011-08-15 13:40:00,2.32,2.33,2.31,2.33,441600.0,2.2023,2.2118,2.1928,2.2118,441600.0
2011-08-15 13:45:00,2.32,2.33,2.32,2.32,604800.0,2.2023,2.2118,2.2023,2.2023,604800.0
2011-08-15 13:50:00,2.32,2.33,2.32,2.33,513600.0,2.2023,2.2118,2.2023,2.2118,513600.0
2011-08-15 13:55:00,2.32,2.33,2.32,2.33,532800.0,2.2023,2.2118,2.2023,2.2118,532800.0
2011-08-15 14:00:00,2.33,2.34,2.33,2.34,556800.0,2.2118,2.2213,2.2118,2.2213,556800.0
2011-08-15 14:05:00,2.34,2.34,2.33,2.34,604800.0,2.2213,2.2213,2.2118,2.2213,604800.0
2011-08-15 14:10:00,2.33,2.34,2.33,2.33,835200.0,2.2118,2.2213,2.2118,2.2118,835200.0
2011-08-15 14:15:00,2.34,2.34,2.33,2.34,348000.0,2.2213,2.2213,2.2118,2.2213,348000.0
2011-08-15 14:20:00,2.34,2.35,2.34,2.34,1168800.0,2.2213,2.2308,2.2213,2.2213,1168800.0
2011-08-15 14:25:00,2.34,2.35,2.34,2.35,600000.0,2.2213,2.2308,2.2213,2.2308,600000.0
2011-08-15 14:30:00,2.35,2.35,2.34,2.34,1425600.0,2.2308,2.2308,2.2213,2.2213,1425600.0
2011-08-15 14:35:00,2.34,2.34,2.33,2.33,1130400.0,2.2213,2.2213,2.2118,2.2118,1130400.0
2011-08-15 14:40:00,2.33,2.35,2.33,2.34,484800.0,2.2118,2.2308,2.2118,2.2213,484800.0
2011-08-15 14:45:00,2.34,2.35,2.34,2.35,376800.0,2.2213,2.2308,2.2213,2.2308,376800.0
2011-08-15 14:50:00,2.35,2.35,2.34,2.34,655200.0,2.2308,2.2308,2.2213,2.2213,655200.0
2011-08-15 14:55:00,2.34,2.35,2.34,2.35,532800.0,2.2213,2.2308,2.2213,2.2308,532800.0
2011-08-15 15:00:00,2.35,2.35,2.34,2.35,1099200.0,2.2308,2.2308,2.2213,2.2308,1099200.0
2011-08-15 15:05:00,2.35,2.35,2.35,2.35,885600.0,2.2308,2.2308,2.2308,2.2308,885600.0
2011-08-15 15:10:00,2.35,2.35,2.35,2.35,1118400.0,2.2308,2.2308,2.2308,2.2308,1118400.0
2011-08-15 15:15:00,2.35,2.35,2.35,2.35,729600.0,2.2308,2.2308,2.2308,2.2308,729600.0
2011-08-15 15:20:00,2.35,2.36,2.34,2.34,1696800.0,2.2308,2.2403,2.2213,2.2213,1696800.0
2011-08-15 15:25:00,2.34,2.35,2.34,2.34,1490400.0,2.2213,2.2308,2.2213,2.2213,1490400.0
2011-08-15 15:30:00,2.34,2.35,2.34,2.35,897600.0,2.2213,2.2308,2.2213,2.2308,897600.0
2011-08-15 15:35:00,2.35,2.35,2.35,2.35,796800.0,2.2308,2.2308,2.2308,2.2308,796800.0
2011-08-15 15:40:00,2.35,2.35,2.35,2.35,1034400.0,2.2308,2.2308,2.2308,2.2308,1034400.0
2011-08-15 15:45:00,2.36,2.36,2.35,2.36,1579200.0,2.2403,2.2403,2.2308,2.2403,1579200.0
2011-08-15 15:50:00,2.36,2.36,2.35,2.36,1248000.0,2.2403,2.2403,2.2308,2.2403,1248000.0
2011-08-15 15:55:00,2.36,2.37,2.36,2.36,2839200.0,2.2403,2.2498,2.2403,2.2403,2839200.0
2011-08-16 09:30:00,2.3,2.3,2.28,2.29,5349600.0,2.1834,2.1834,2.1644,2.1739,5349600.0
2011-08-16 09:35:00,2.29,2.32,2.29,2.31,2131200.0,2.1739,2.2023,2.1739,2.1928,2131200.0
2011-08-16 09:40:00,2.31,2.31,2.3,2.3,2080800.0,2.1928,2.1928,2.1834,2.1834,2080800.0
2011-08-16 09:45:00,2.3,2.3,2.28,2.28,2457600.0,2.1834,2.1834,2.1644,2.1644,2457600.0
2011-08-16 09:50:00,2.28,2.28,2.27,2.28,1893600.0,2.1644,2.1644,2.1549,2.1644,1893600.0
2011-08-16 09:55:00,2.28,2.29,2.28,2.28,1447200.0,2.1644,2.1739,2.1644,2.1644,1447200.0
2011-08-16 10:00:00,2.28,2.3,2.28,2.29,1648800.0,2.1644,2.1834,2.1644,2.1739,1648800.0
2011-08-16 10:05:00,2.29,2.29,2.28,2.29,808800.0,2.1739,2.1739,2.1644,2.1739,808800.0
2011-08-16 10:10:00,2.28,2.29,2.28,2.29,806400.0,2.1644,2.1739,2.1644,2.1739,806400.0
2011-08-16 10:15:00,2.29,2.31,2.29,2.3,1269600.0,2.1739,2.1928,2.1739,2.1834,1269600.0
2011-08-16 10:20:00,2.3,2.31,2.3,2.31,876000.0,2.1834,2.1928,2.1834,2.1928,876000.0
2011-08-16 10:25:00,2.31,2.32,2.31,2.32,1612800.0,2.1928,2.2023,2.1928,2.2023,1612800.0
2011-08-16 10:30:00,2.32,2.32,2.31,2.32,552000.0,2.2023,2.2023,2.1928,2.2023,552000.0
2011-08-16 10:35:00,2.32,2.32,2.31,2.32,732000.0,2.2023,2.2023,2.1928,2.2023,732000.0
2011-08-16 10:40:00,2.32,2.33,2.31,2.31,871200.0,2.2023,2.2118,2.1928,2.1928,871200.0
2011-08-16 10:45:00,2.31,2.32,2.3,2.32,1562400.0,2.1928,2.2023,2.1834,2.2023,1562400.0
2011-08-16 10:50:00,2.32,2.33,2.32,2.32,1113600.0,2.2023,2.2118,2.2023,2.2023,1113600.0
2011-08-16 10:55:00,2.33,2.33,2.32,2.33,667200.0,2.2118,2.2118,2.2023,2.2118,667200.0
2011-08-16 11:00:00,2.33,2.33,2.32,2.32,499200.0,2.2118,2.2118,2.2023,2.2023,499200.0
2011-08-16 11:05:00,2.33,2.33,2.32,2.32,1281600.0,2.2118,2.2118,2.2023,2.2023,1281600.0
2011-08-16 11:10:00,2.32,2.32,2.31,2.32,1591200.0,2.2023,2.2023,2.1928,2.2023,1591200.0
2011-08-16 11:15:00,2.32,2.32,2.31,2.31,900000.0,2.2023,2.2023,2.1928,2.1928,900000.0
2011-08-16 11:20:00,2.31,2.32,2.31,2.32,684000.0,2.1928,2.2023,2.1928,2.2023,684000.0
2011-08-16 11:25:00,2.32,2.33,2.31,2.33,1612800.0,2.2023,2.2118,2.1928,2.2118,1612800.0
2011-08-16 11:30:00,2.32,2.33,2.32,2.32,1809600.0,2.2023,2.2118,2.2023,2.2023,1809600.0
2011-08-16 11:35:00,2.32,2.33,2.32,2.32,1497600.0,2.2023,2.2118,2.2023,2.2023,1497600.0
2011-08-16 11:40:00,2.33,2.34,2.32,2.34,2385600.0,2.2118,2.2213,2.2023,2.2213,2385600.0
2011-08-16 11:45:00,2.34,2.35,2.34,2.34,444000.0,2.2213,2.2308,2.2213,2.2213,444000.0
2011-08-16 11:50:00,2.34,2.35,2.34,2.34,602400.0,2.2213,2.2308,2.2213,2.2213,602400.0
2011-08-16 11:55:00,2.34,2.34,2.33,2.34,571200.0,2.2213,2.2213,2.2118,2.2213,571200.0
2011-08-16 12:00:00,2.34,2.34,2.33,2.33,410400.0,2.2213,2.2213,2.2118,2.2118,410400.0
2011-08-16 12:05:00,2.33,2.36,2.33,2.36,1603200.0,2.2118,2.2403,2.2118,2.2403,1603200.0
2011-08-16 12:10:00,2.36,2.37,2.31,2.34,5340000.0,2.2403,2.2498,2.1928,2.2213,5340000.0
2011-08-16 12:15:00,2.34,2.35,2.32,2.33,2851200.0,2.2213,2.2308,2.2023,2.2118,2851200.0
2011-08-16 12:20:00,2.33,2.34,2.32,2.32,1785600.0,2.2118,2.2213,2.2023,2.2023,1785600.0
2011-08-16 12:25:00,2.32,2.33,2.28,2.29,3062400.0,2.2023,2.2118,2.1644,2.1739,3062400.0
2011-08-16 12:30:00,2.29,2.3,2.28,2.29,2443200.0,2.1739,2.1834,2.1644,2.1739,2443200.0
2011-08-16 12:35:00,2.3,2.31,2.29,2.3,1413600.0,2.1834,2.1928,2.1739,2.1834,1413600.0
2011-08-16 12:40:00,2.3,2.31,2.29,2.3,1300800.0,2.1834,2.1928,2.1739,2.1834,1300800.0
2011-08-16 12:45:00,2.3,2.3,2.27,2.28,984000.0,2.1834,2.1834,2.1549,2.1644,984000.0
2011-08-16 12:50:00,2.28,2.29,2.28,2.29,1279200.0,2.1644,2.1739,2.1644,2.1739,1279200.0
2011-08-16 12:55:00,2.28,2.29,2.27,2.28,1447200.0,2.1644,2.1739,2.1549,2.1644,1447200.0
2011-08-16 13:00:00,2.28,2.28,2.25,2.25,2352000.0,2.1644,2.1644,2.1359,2.1359,2352000.0
2011-08-16 13:05:00,2.25,2.25,2.23,2.25,3105600.0,2.1359,2.1359,2.1169,2.1359,3105600.0
2011-08-16 13:10:00,2.24,2.26,2.24,2.25,3036000.0,2.1264,2.1454,2.1264,2.1359,3036000.0
2011-08-16 13:15:00,2.25,2.26,2.25,2.25,722400.0,2.1359,2.1454,2.1359,2.1359,722400.0
2011-08-16 13:20:00,2.25,2.27,2.24,2.27,698400.0,2.1359,2.1549,2.1264,2.1549,698400.0
2011-08-16 13:25:00,2.27,2.27,2.26,2.26,919200.0,2.1549,2.1549,2.1454,2.1454,919200.0
2011-08-16 13:30:00,2.25,2.27,2.25,2.27,1562400.0,2.1359,2.1549,2.1359,2.1549,1562400.0
2011-08-16 13:35:00,2.27,2.27,2.26,2.26,777600.0,2.1549,2.1549,2.1454,2.1454,777600.0
2011-08-16 13:40:00,2.26,2.27,2.26,2.26,700800.0,2.1454,2.1549,2.1454,2.1454,700800.0
2011-08-16 13:45:00,2.26,2.27,2.26,2.27,506400.0,2.1454,2.1549,2.1454,2.1549,506400.0
2011-08-16 13:50:00,2.27,2.29,2.27,2.29,1692000.0,2.1549,2.1739,2.1549,2.1739,1692000.0
2011-08-16 13:55:00,2.29,2.29,2.28,2.28,1243200.0,2.1739,2.1739,2.1644,2.1644,1243200.0
2011-08-16 14:00:00,2.28,2.31,2.28,2.3,2332800.0,2.1644,2.1928,2.1644,2.1834,2332800.0
2011-08-16 14:05:00,2.3,2.3,2.3,2.3,1202400.0,2.1834,2.1834,2.1834,2.1834,1202400.0
2011-08-16 14:10:00,2.3,2.32,2.3,2.31,1300800.0,2.1834,2.2023,2.1834,2.1928,1300800.0
2011-08-16 14:15:00,2.31,2.32,2.3,2.3,842400.0,2.1928,2.2023,2.1834,2.1834,842400.0
2011-08-16 14:20:00,2.3,2.31,2.29,2.29,955200.0,2.1834,2.1928,2.1739,2.1739,955200.0
2011-08-16 14:25:00,2.29,2.3,2.29,2.29,876000.0,2.1739,2.1834,2.1739,2.1739,876000.0
2011-08-16 14:30:00,2.29,2.3,2.28,2.28,1240800.0,2.1739,2.1834,2.1644,2.1644,1240800.0
2011-08-16 14:35:00,2.28,2.29,2.27,2.28,1440000.0,2.1644,2.1739,2.1549,2.1644,1440000.0
2011-08-16 14:40:00,2.28,2.28,2.28,2.28,669600.0,2.1644,2.1644,2.1644,2.1644,669600.0
2011-08-16 14:45:00,2.28,2.29,2.28,2.29,652800.0,2.1644,2.1739,2.1644,2.1739,652800.0
2011-08-16 14:50:00,2.29,2.29,2.27,2.27,1723200.0,2.1739,2.1739,2.1549,2.1549,1723200.0
2011-08-16 14:55:00,2.27,2.28,2.26,2.27,652800.0,2.1549,2.1644,2.1454,2.1549,652800.0
2011-08-16 15:00:00,2.27,2.28,2.27,2.28,748800.0,2.1549,2.1644,2.1549,2.1644,748800.0
2011-08-16 15:05:00,2.28,2.29,2.28,2.29,602400.0,2.1644,2.1739,2.1644,2.1739,602400.0
2011-08-16 15:10:00,2.29,2.3,2.29,2.29,909600.0,2.1739,2.1834,2.1739,2.1739,909600.0
2011-08-16 15:15:00,2.29,2.31,2.28,2.31,1586400.0,2.1739,2.1928,2.1644,2.1928,1586400.0
2011-08-16 15:20:00,2.31,2.31,2.3,2.31,991200.0,2.1928,2.1928,2.1834,2.1928,991200.0
2011-08-16 15:25:00,2.31,2.33,2.31,2.33,2332800.0,2.1928,2.2118,2.1928,2.2118,2332800.0
2011-08-16 15:30:00,2.33,2.33,2.32,2.32,2124000.0,2.2118,2.2118,2.2023,2.2023,2124000.0
2011-08-16 15:35:00,2.32,2.33,2.32,2.32,633600.0,2.2023,2.2118,2.2023,2.2023,633600.0
2011-08-16 15:40:00,2.32,2.33,2.31,2.33,1365600.0,2.2023,2.2118,2.1928,2.2118,1365600.0
2011-08-16 15:45:00,2.33,2.34,2.3,2.32,4485600.0,2.2118,2.2213,2.1834,2.2023,4485600.0
2011-08-16 15:50:00,2.32,2.32,2.3,2.3,1471200.0,2.2023,2.2023,2.1834,2.1834,1471200.0
2011-08-16 15:55:00,2.3,2.3,2.29,2.3,1720800.0,2.1834,2.1834,2.1739,2.1834,1720800.0
2011-08-17 09:30:00,2.34,2.35,2.33,2.35,3760800.0,2.2213,2.2308,2.2118,2.2308,3760800.0
2011-08-17 09:35:00,2.35,2.37,2.35,2.36,2774400.0,2.2308,2.2498,2.2308,2.2403,2774400.0
2011-08-17 09:40:00,2.36,2.36,2.35,2.36,1087200.0,2.2403,2.2403,2.2308,2.2403,1087200.0
2011-08-17 09:45:00,2.36,2.38,2.36,2.38,3309600.0,2.2403,2.2593,2.2403,2.2593,3309600.0
2011-08-17 09:50:00,2.38,2.39,2.37,2.39,2479200.0,2.2593,2.2688,2.2498,2.2688,2479200.0
2011-08-17 09:55:00,2.39,2.39,2.38,2.39,1370400.0,2.2688,2.2688,2.2593,2.2688,1370400.0
2011-08-17 10:00:00,2.39,2.39,2.37,2.37,914400.0,2.2688,2.2688,2.2498,2.2498,914400.0
2011-08-17 10:05:00,2.37,2.38,2.37,2.38,1113600.0,2.2498,2.2593,2.2498,2.2593,1113600.0
2011-08-17 10:10:00,2.38,2.39,2.37,2.38,820800.0,2.2593,2.2688,2.2498,2.2593,820800.0
2011-08-17 10:15:00,2.38,2.39,2.38,2.39,873600.0,2.2593,2.2688,2.2593,2.2688,873600.0
2011-08-17 10:20:00,2.39,2.4,2.38,2.38,1310400.0,2.2688,2.2783,2.2593,2.2593,1310400.0
2011-08-17 10:25:00,2.38,2.4,2.38,2.4,585600.0,2.2593,2.2783,2.2593,2.2783,585600.0
2011-08-17 10:30:00,2.39,2.39,2.37,2.38,1312800.0,2.2688,2.2688,2.2498,2.2593,1312800.0
2011-08-17 10:35:00,2.38,2.38,2.37,2.38,818400.0,2.2593,2.2593,2.2498,2.2593,818400.0
2011-08-17 10:40:00,2.38,2.39,2.37,2.38,592800.0,2.2593,2.2688,2.2498,2.2593,592800.0
2011-08-17 10:45:00,2.38,2.38,2.37,2.37,1080000.0,2.2593,2.2593,2.2498,2.2498,1080000.0
2011-08-17 10:50:00,2.38,2.38,2.36,2.36,1440000.0,2.2593,2.2593,2.2403,2.2403,1440000.0
2011-08-17 10:55:00,2.36,2.36,2.35,2.35,2215200.0,2.2403,2.2403,2.2308,2.2308,2215200.0
2011-08-17 11:00:00,2.35,2.36,2.35,2.36,2486400.0,2.2308,2.2403,2.2308,2.2403,2486400.0
2011-08-17 11:05:00,2.36,2.36,2.36,2.36,888000.0,2.2403,2.2403,2.2403,2.2403,888000.0
2011-08-17 11:10:00,2.36,2.37,2.36,2.36,1320000.0,2.2403,2.2498,2.2403,2.2403,1320000.0
2011-08-17 11:15:00,2.36,2.37,2.35,2.35,1543200.0,2.2403,2.2498,2.2308,2.2308,1543200.0
2011-08-17 11:20:00,2.35,2.35,2.35,2.35,1171200.0,2.2308,2.2308,2.2308,2.2308,1171200.0
2011-08-17 11:25:00,2.35,2.35,2.34,2.34,1624800.0,2.2308,2.2308,2.2213,2.2213,1624800.0
2011-08-17 11:30:00,2.34,2.35,2.33,2.34,1939200.0,2.2213,2.2308,2.2118,2.2213,1939200.0
2011-08-17 11:35:00,2.33,2.34,2.33,2.33,1833600.0,2.2118,2.2213,2.2118,2.2118,1833600.0
2011-08-17 11:40:00,2.33,2.34,2.32,2.32,2371200.0,2.2118,2.2213,2.2023,2.2023,2371200.0
2011-08-17 11:45:00,2.32,2.33,2.32,2.33,1836000.0,2.2023,2.2118,2.2023,2.2118,1836000.0
2011-08-17 11:50:00,2.33,2.33,2.32,2.32,328800.0,2.2118,2.2118,2.2023,2.2023,328800.0
2011-08-17 11:55:00,2.32,2.32,2.3,2.31,1617600.0,2.2023,2.2023,2.1834,2.1928,1617600.0
2011-08-17 12:00:00,2.31,2.32,2.3,2.31,1992000.0,2.1928,2.2023,2.1834,2.1928,1992000.0
2011-08-17 12:05:00,2.31,2.31,2.28,2.29,2239200.0,2.1928,2.1928,2.1644,2.1739,2239200.0
2011-08-17 12:10:00,2.29,2.29,2.28,2.29,1552800.0,2.1739,2.1739,2.1644,2.1739,1552800.0
2011-08-17 12:15:00,2.29,2.3,2.29,2.29,1255200.0,2.1739,2.1834,2.1739,2.1739,1255200.0
2011-08-17 12:20:00,2.29,2.3,2.29,2.3,919200.0,2.1739,2.1834,2.1739,2.1834,919200.0
2011-08-17 12:25:00,2.3,2.3,2.29,2.3,624000.0,2.1834,2.1834,2.1739,2.1834,624000.0
2011-08-17 12:30:00,2.3,2.31,2.3,2.31,940800.0,2.1834,2.1928,2.1834,2.1928,940800.0
2011-08-17 12:35:00,2.31,2.32,2.31,2.31,789600.0,2.1928,2.2023,2.1928,2.1928,789600.0
2011-08-17 12:40:00,2.31,2.32,2.31,2.32,396000.0,2.1928,2.2023,2.1928,2.2023,396000.0
2011-08-17 12:45:00,2.32,2.32,2.3,2.31,518400.0,2.2023,2.2023,2.1834,2.1928,518400.0
2011-08-17 12:50:00,2.31,2.32,2.3,2.3,787200.0,2.1928,2.2023,2.1834,2.1834,787200.0
2011-08-17 12:55:00,2.3,2.3,2.28,2.29,1368000.0,2.1834,2.1834,2.1644,2.1739,1368000.0
2011-08-17 13:00:00,2.29,2.29,2.28,2.29,1917600.0,2.1739,2.1739,2.1644,2.1739,1917600.0
2011-08-17 13:05:00,2.29,2.29,2.28,2.29,1629600.0,2.1739,2.1739,2.1644,2.1739,1629600.0
2011-08-17 13:10:00,2.29,2.3,2.29,2.29,969600.0,2.1739,2.1834,2.1739,2.1739,969600.0
2011-08-17 13:15:00,2.29,2.3,2.29,2.3,393600.0,2.1739,2.1834,2.1739,2.1834,393600.0
2011-08-17 13:20:00,2.3,2.3,2.28,2.28,1670400.0,2.1834,2.1834,2.1644,2.1644,1670400.0
2011-08-17 13:25:00,2.28,2.28,2.27,2.28,1267200.0,2.1644,2.1644,2.1549,2.1644,1267200.0
2011-08-17 13:30:00,2.28,2.29,2.27,2.27,621600.0,2.1644,2.1739,2.1549,2.1549,621600.0
2011-08-17 13:35:00,2.27,2.28,2.27,2.28,823200.0,2.1549,2.1644,2.1549,2.1644,823200.0
2011-08-17 13:40:00,2.27,2.27,2.25,2.26,1466400.0,2.1549,2.1549,2.1359,2.1454,1466400.0
2011-08-17 13:45:00,2.26,2.27,2.26,2.27,674400.0,2.1454,2.1549,2.1454,2.1549,674400.0
2011-08-17 13:50:00,2.27,2.28,2.27,2.28,664800.0,2.1549,2.1644,2.1549,2.1644,664800.0
2011-08-17 13:55:00,2.28,2.28,2.27,2.27,614400.0,2.1644,2.1644,2.1549,2.1549,614400.0
2011-08-17 14:00:00,2.28,2.29,2.28,2.28,444000.0,2.1644,2.1739,2.1644,2.1644,444000.0
2011-08-17 14:05:00,2.28,2.29,2.28,2.28,619200.0,2.1644,2.1739,2.1644,2.1644,619200.0
2011-08-17 14:10:00,2.29,2.3,2.29,2.29,388800.0,2.1739,2.1834,2.1739,2.1739,388800.0
2011-08-17 14:15:00,2.29,2.3,2.29,2.3,1336800.0,2.1739,2.1834,2.1739,2.1834,1336800.0
2011-08-17 14:20:00,2.3,2.3,2.29,2.3,849600.0,2.1834,2.1834,2.1739,2.1834,849600.0
2011-08-17 14:25:00,2.3,2.3,2.28,2.29,417600.0,2.1834,2.1834,2.1644,2.1739,417600.0
2011-08-17 14:30:00,2.29,2.29,2.28,2.28,338400.0,2.1739,2.1739,2.1644,2.1644,338400.0
2011-08-17 14:35:00,2.28,2.28,2.28,2.28,463200.0,2.1644,2.1644,2.1644,2.1644,463200.0
2011-08-17 14:40:00,2.28,2.29,2.27,2.29,830400.0,2.1644,2.1739,2.1549,2.1739,830400.0
2011-08-17 14:45:00,2.29,2.29,2.28,2.28,696000.0,2.1739,2.1739,2.1644,2.1644,696000.0
2011-08-17 14:50:00,2.28,2.29,2.28,2.29,256800.0,2.1644,2.1739,2.1644,2.1739,256800.0
2011-08-17 14:55:00,2.29,2.3,2.29,2.3,448800.0,2.1739,2.1834,2.1739,2.1834,448800.0
2011-08-17 15:00:00,2.3,2.3,2.29,2.29,722400.0,2.1834,2.1834,2.1739,2.1739,722400.0
2011-08-17 15:05:00,2.3,2.31,2.29,2.3,681600.0,2.1834,2.1928,2.1739,2.1834,681600.0
2011-08-17 15:10:00,2.3,2.31,2.3,2.3,520800.0,2.1834,2.1928,2.1834,2.1834,520800.0
2011-08-17 15:15:00,2.3,2.31,2.3,2.31,607200.0,2.1834,2.1928,2.1834,2.1928,607200.0
2011-08-17 15:20:00,2.31,2.31,2.3,2.31,381600.0,2.1928,2.1928,2.1834,2.1928,381600.0
2011-08-17 15:25:00,2.31,2.31,2.3,2.3,967200.0,2.1928,2.1928,2.1834,2.1834,967200.0
2011-08-17 15:30:00,2.31,2.31,2.3,2.3,511200.0,2.1928,2.1928,2.1834,2.1834,511200.0
2011-08-17 15:35:00,2.3,2.3,2.29,2.3,979200.0,2.1834,2.1834,2.1739,2.1834,979200.0
2011-08-17 15:40:00,2.3,2.3,2.29,2.3,1644000.0,2.1834,2.1834,2.1739,2.1834,1644000.0
2011-08-17 15:45:00,2.3,2.31,2.29,2.31,2918400.0,2.1834,2.1928,2.1739,2.1928,2918400.0
2011-08-17 15:50:00,2.31,2.31,2.29,2.3,1550400.0,2.1928,2.1928,2.1739,2.1834,1550400.0
2011-08-17 15:55:00,2.3,2.31,2.3,2.31,2208000.0,2.1834,2.1928,2.1834,2.1928,2208000.0
2011-08-18 09:30:00,2.12,2.13,2.11,2.11,13766400.0,2.0125,2.022,2.003,2.003,13766400.0
2011-08-18 09:35:00,2.11,2.11,2.08,2.1,5587200.0,2.003,2.003,1.9745,1.9935,5587200.0
2011-08-18 09:40:00,2.1,2.1,2.07,2.08,3520800.0,1.9935,1.9935,1.965,1.9745,3520800.0
2011-08-18 09:45:00,2.08,2.08,2.07,2.07,2301600.0,1.9745,1.9745,1.965,1.965,2301600.0
2011-08-18 09:50:00,2.07,2.1,2.07,2.08,3110400.0,1.965,1.9935,1.965,1.9745,3110400.0
2011-08-18 09:55:00,2.08,2.08,2.07,2.08,2971200.0,1.9745,1.9745,1.965,1.9745,2971200.0
2011-08-18 10:00:00,2.08,2.08,1.99,2.01,8140800.0,1.9745,1.9745,1.8891,1.9081,8140800.0
2011-08-18 10:05:00,2.01,2.01,1.96,1.99,5604000.0,1.9081,1.9081,1.8606,1.8891,5604000.0
2011-08-18 10:10:00,1.99,2.01,1.98,2.0,4353600.0,1.8891,1.9081,1.8796,1.8986,4353600.0
2011-08-18 10:15:00,2.0,2.03,2.0,2.02,2618400.0,1.8986,1.927,1.8986,1.9176,2618400.0
2011-08-18 10:20:00,2.02,2.03,2.0,2.03,2887200.0,1.9176,1.927,1.8986,1.927,2887200.0
2011-08-18 10:25:00,2.03,2.04,2.02,2.03,3559200.0,1.927,1.9365,1.9176,1.927,3559200.0
2011-08-18 10:30:00,2.03,2.03,2.01,2.01,2224800.0,1.927,1.927,1.9081,1.9081,2224800.0
2011-08-18 10:35:00,2.01,2.02,2.0,2.02,1759200.0,1.9081,1.9176,1.8986,1.9176,1759200.0
2011-08-18 10:40:00,2.02,2.02,1.99,2.01,2200800.0,1.9176,1.9176,1.8891,1.9081,2200800.0
2011-08-18 10:45:00,2.01,2.02,2.0,2.02,1788000.0,1.9081,1.9176,1.8986,1.9176,1788000.0
2011-08-18 10:50:00,2.03,2.04,2.02,2.04,1663200.0,1.927,1.9365,1.9176,1.9365,1663200.0
2011-08-18 10:55:00,2.04,2.04,2.02,2.03,2241600.0,1.9365,1.9365,1.9176,1.927,2241600.0
2011-08-18 11:00:00,2.03,2.04,2.01,2.02,1135200.0,1.927,1.9365,1.9081,1.9176,1135200.0
2011-08-18 11:05:00,2.02,2.03,2.0,2.01,801600.0,1.9176,1.927,1.8986,1.9081,801600.0
2011-08-18 11:10:00,2.0,2.02,2.0,2.01,1984800.0,1.8986,1.9176,1.8986,1.9081,1984800.0
2011-08-18 11:15:00,2.01,2.01,2.0,2.01,1293600.0,1.9081,1.9081,1.8986,1.9081,1293600.0
2011-08-18 11:20:00,2.01,2.02,2.0,2.01,648000.0,1.9081,1.9176,1.8986,1.9081,648000.0
2011-08-18 11:25:00,2.01,2.02,2.01,2.02,760800.0,1.9081,1.9176,1.9081,1.9176,760800.0
2011-08-18 11:30:00,2.02,2.05,2.01,2.03,2378400.0,1.9176,1.946,1.9081,1.927,2378400.0
2011-08-18 11:35:00,2.03,2.05,2.03,2.04,1653600.0,1.927,1.946,1.927,1.9365,1653600.0
2011-08-18 11:40:00,2.04,2.04,2.03,2.04,880800.0,1.9365,1.9365,1.927,1.9365,880800.0
2011-08-18 11:45:00,2.04,2.06,2.04,2.06,1567200.0,1.9365,1.9555,1.9365,1.9555,1567200.0
2011-08-18 11:50:00,2.06,2.06,2.04,2.05,825600.0,1.9555,1.9555,1.9365,1.946,825600.0
2011-08-18 11:55:00,2.05,2.05,2.04,2.05,580800.0,1.946,1.946,1.9365,1.946,580800.0
2011-08-18 12:00:00,2.05,2.05,2.03,2.03,2541600.0,1.946,1.946,1.927,1.927,2541600.0
2011-08-18 12:05:00,2.03,2.04,2.02,2.03,696000.0,1.927,1.9365,1.9176,1.927,696000.0
2011-08-18 12:10:00,2.03,2.05,2.03,2.04,1356000.0,1.927,1.946,1.927,1.9365,1356000.0
2011-08-18 12:15:00,2.05,2.06,2.05,2.05,547200.0,1.946,1.9555,1.946,1.946,547200.0
2011-08-18 12:20:00,2.05,2.06,2.04,2.04,1404000.0,1.946,1.9555,1.9365,1.9365,1404000.0
2011-08-18 12:25:00,2.04,2.05,2.04,2.04,998400.0,1.9365,1.946,1.9365,1.9365,998400.0
2011-08-18 12:30:00,2.04,2.05,2.04,2.04,804000.0,1.9365,1.946,1.9365,1.9365,804000.0
2011-08-18 12:35:00,2.04,2.04,2.03,2.04,350400.0,1.9365,1.9365,1.927,1.9365,350400.0
2011-08-18 12:40:00,2.03,2.04,2.03,2.03,580800.0,1.927,1.9365,1.927,1.927,580800.0
2011-08-18 12:45:00,2.03,2.03,2.02,2.03,470400.0,1.927,1.927,1.9176,1.927,470400.0
2011-08-18 12:50:00,2.03,2.03,2.02,2.02,283200.0,1.927,1.927,1.9176,1.9176,283200.0
2011-08-18 12:55:00,2.02,2.03,2.02,2.03,312000.0,1.9176,1.927,1.9176,1.927,312000.0
2011-08-18 13:00:00,2.03,2.03,2.03,2.03,451200.0,1.927,1.927,1.927,1.927,451200.0
2011-08-18 13:05:00,2.03,2.03,2.01,2.01,1476000.0,1.927,1.927,1.9081,1.9081,1476000.0
2011-08-18 13:10:00,2.01,2.01,2.0,2.0,964800.0,1.9081,1.9081,1.8986,1.8986,964800.0
2011-08-18 13:15:00,2.0,2.01,2.0,2.01,1603200.0,1.8986,1.9081,1.8986,1.9081,1603200.0
2011-08-18 13:20:00,2.01,2.01,2.0,2.01,544800.0,1.9081,1.9081,1.8986,1.9081,544800.0
2011-08-18 13:25:00,2.01,2.01,2.01,2.01,379200.0,1.9081,1.9081,1.9081,1.9081,379200.0
2011-08-18 13:30:00,2.01,2.01,1.99,1.99,1816800.0,1.9081,1.9081,1.8891,1.8891,1816800.0
2011-08-18 13:35:00,1.99,2.0,1.97,1.98,3544800.0,1.8891,1.8986,1.8701,1.8796,3544800.0
2011-08-18 13:40:00,1.98,1.99,1.98,1.99,1608000.0,1.8796,1.8891,1.8796,1.8891,1608000.0
2011-08-18 13:45:00,1.99,2.0,1.98,2.0,856800.0,1.8891,1.8986,1.8796,1.8986,856800.0
2011-08-18 13:50:00,2.0,2.01,1.99,1.99,818400.0,1.8986,1.9081,1.8891,1.8891,818400.0
2011-08-18 13:55:00,1.99,1.99,1.98,1.99,1404000.0,1.8891,1.8891,1.8796,1.8891,1404000.0
2011-08-18 14:00:00,1.99,2.03,1.99,2.02,3384000.0,1.8891,1.927,1.8891,1.9176,3384000.0
2011-08-18 14:05:00,2.02,2.02,2.0,2.01,724800.0,1.9176,1.9176,1.8986,1.9081,724800.0
2011-08-18 14:10:00,2.01,2.02,2.0,2.0,566400.0,1.9081,1.9176,1.8986,1.8986,566400.0
2011-08-18 14:15:00,2.0,2.02,2.0,2.02,494400.0,1.8986,1.9176,1.8986,1.9176,494400.0
2011-08-18 14:20:00,2.02,2.03,2.01,2.03,386400.0,1.9176,1.927,1.9081,1.927,386400.0
2011-08-18 14:25:00,2.03,2.03,2.01,2.01,415200.0,1.927,1.927,1.9081,1.9081,415200.0
2011-08-18 14:30:00,2.02,2.02,2.0,2.01,559200.0,1.9176,1.9176,1.8986,1.9081,559200.0
2011-08-18 14:35:00,2.01,2.02,2.01,2.01,571200.0,1.9081,1.9176,1.9081,1.9081,571200.0
2011-08-18 14:40:00,2.01,2.01,2.0,2.0,667200.0,1.9081,1.9081,1.8986,1.8986,667200.0
2011-08-18 14:45:00,2.0,2.0,1.99,2.0,624000.0,1.8986,1.8986,1.8891,1.8986,624000.0
2011-08-18 14:50:00,2.0,2.0,1.98,1.99,1288800.0,1.8986,1.8986,1.8796,1.8891,1288800.0
2011-08-18 14:55:00,1.99,2.0,1.97,1.97,2976000.0,1.8891,1.8986,1.8701,1.8701,2976000.0
2011-08-18 15:00:00,1.97,1.98,1.95,1.95,2690400.0,1.8701,1.8796,1.8511,1.8511,2690400.0
2011-08-18 15:05:00,1.95,1.98,1.95,1.97,1034400.0,1.8511,1.8796,1.8511,1.8701,1034400.0
2011-08-18 15:10:00,1.97,1.98,1.96,1.97,2750400.0,1.8701,1.8796,1.8606,1.8701,2750400.0
2011-08-18 15:15:00,1.97,1.97,1.96,1.97,960000.0,1.8701,1.8701,1.8606,1.8701,960000.0
2011-08-18 15:20:00,1.97,1.98,1.96,1.97,996000.0,1.8701,1.8796,1.8606,1.8701,996000.0
2011-08-18 15:25:00,1.96,1.99,1.96,1.99,4106400.0,1.8606,1.8891,1.8606,1.8891,4106400.0
2011-08-18 15:30:00,1.99,2.0,1.98,1.99,1195200.0,1.8891,1.8986,1.8796,1.8891,1195200.0
2011-08-18 15:35:00,1.99,1.99,1.97,1.97,1322400.0,1.8891,1.8891,1.8701,1.8701,1322400.0
2011-08-18 15:40:00,1.97,1.97,1.95,1.95,2140800.0,1.8701,1.8701,1.8511,1.8511,2140800.0
2011-08-18 15:45:00,1.95,1.97,1.95,1.96,2997600.0,1.8511,1.8701,1.8511,1.8606,2997600.0
2011-08-18 15:50:00,1.96,2.02,1.96,2.01,4867200.0,1.8606,1.9176,1.8606,1.9081,4867200.0
2011-08-18 15:55:00,2.01,2.02,2.0,2.01,4591200.0,1.9081,1.9176,1.8986,1.9081,4591200.0
2011-08-19 09:30:00,1.93,1.96,1.92,1.95,3194400.0,1.8321,1.8606,1.8226,1.8511,3194400.0
2011-08-19 09:35:00,1.95,1.99,1.95,1.98,1742400.0,1.8511,1.8891,1.8511,1.8796,1742400.0
2011-08-19 09:40:00,1.98,2.0,1.98,1.99,3372000.0,1.8796,1.8986,1.8796,1.8891,3372000.0
2011-08-19 09:45:00,1.99,1.99,1.96,1.96,1989600.0,1.8891,1.8891,1.8606,1.8606,1989600.0
2011-08-19 09:50:00,1.96,1.98,1.95,1.97,2853600.0,1.8606,1.8796,1.8511,1.8701,2853600.0
2011-08-19 09:55:00,1.97,2.0,1.96,2.0,4435200.0,1.8701,1.8986,1.8606,1.8986,4435200.0
2011-08-19 10:00:00,2.0,2.02,1.99,2.01,3926400.0,1.8986,1.9176,1.8891,1.9081,3926400.0
2011-08-19 10:05:00,2.02,2.02,1.99,2.01,2234400.0,1.9176,1.9176,1.8891,1.9081,2234400.0
2011-08-19 10:10:00,2.01,2.02,2.0,2.01,1550400.0,1.9081,1.9176,1.8986,1.9081,1550400.0
2011-08-19 10:15:00,2.0,2.04,2.0,2.03,3148800.0,1.8986,1.9365,1.8986,1.927,3148800.0
2011-08-19 10:20:00,2.04,2.04,2.02,2.04,1675200.0,1.9365,1.9365,1.9176,1.9365,1675200.0
2011-08-19 10:25:00,2.04,2.08,2.04,2.07,3972000.0,1.9365,1.9745,1.9365,1.965,3972000.0
2011-08-19 10:30:00,2.07,2.07,2.05,2.06,2469600.0,1.965,1.965,1.946,1.9555,2469600.0
2011-08-19 10:35:00,2.06,2.06,2.03,2.03,1677600.0,1.9555,1.9555,1.927,1.927,1677600.0
2011-08-19 10:40:00,2.03,2.05,2.02,2.03,1994400.0,1.927,1.946,1.9176,1.927,1994400.0
2011-08-19 10:45:00,2.03,2.03,2.01,2.03,3064800.0,1.927,1.927,1.9081,1.927,3064800.0
2011-08-19 10:50:00,2.03,2.04,2.02,2.03,1807200.0,1.927,1.9365,1.9176,1.927,1807200.0
2011-08-19 10:55:00,2.03,2.04,2.03,2.03,600000.0,1.927,1.9365,1.927,1.927,600000.0
2011-08-19 11:00:00,2.03,2.03,2.02,2.02,518400.0,1.927,1.927,1.9176,1.9176,518400.0
2011-08-19 11:05:00,2.02,2.02,2.0,2.0,2616000.0,1.9176,1.9176,1.8986,1.8986,2616000.0
2011-08-19 11:10:00,2.0,2.0,1.98,1.98,1845600.0,1.8986,1.8986,1.8796,1.8796,1845600.0
2011-08-19 11:15:00,1.98,1.99,1.97,1.98,2011200.0,1.8796,1.8891,1.8701,1.8796,2011200.0
2011-08-19 11:20:00,1.98,2.0,1.98,2.0,2064000.0,1.8796,1.8986,1.8796,1.8986,2064000.0
2011-08-19 11:25:00,2.0,2.0,1.99,1.99,684000.0,1.8986,1.8986,1.8891,1.8891,684000.0
2011-08-19 11:30:00,1.99,2.0,1.99,1.99,1473600.0,1.8891,1.8986,1.8891,1.8891,1473600.0
2011-08-19 11:35:00,1.99,1.99,1.97,1.98,2462400.0,1.8891,1.8891,1.8701,1.8796,2462400.0
2011-08-19 11:40:00,1.98,2.01,1.98,2.0,1754400.0,1.8796,1.9081,1.8796,1.8986,1754400.0
2011-08-19 11:45:00,2.0,2.0,1.99,1.99,916800.0,1.8986,1.8986,1.8891,1.8891,916800.0
2011-08-19 11:50:00,2.0,2.01,1.99,2.01,446400.0,1.8986,1.9081,1.8891,1.9081,446400.0
2011-08-19 11:55:00,2.01,2.02,2.0,2.01,1569600.0,1.9081,1.9176,1.8986,1.9081,1569600.0
2011-08-19 12:00:00,2.02,2.02,2.0,2.0,638400.0,1.9176,1.9176,1.8986,1.8986,638400.0
2011-08-19 12:05:00,2.0,2.01,2.0,2.0,492000.0,1.8986,1.9081,1.8986,1.8986,492000.0
2011-08-19 12:10:00,2.0,2.0,1.99,2.0,441600.0,1.8986,1.8986,1.8891,1.8986,441600.0
2011-08-19 12:15:00,2.0,2.0,1.99,1.99,194400.0,1.8986,1.8986,1.8891,1.8891,194400.0
2011-08-19 12:20:00,1.99,2.0,1.98,1.98,376800.0,1.8891,1.8986,1.8796,1.8796,376800.0
2011-08-19 12:25:00,1.99,2.0,1.99,2.0,583200.0,1.8891,1.8986,1.8891,1.8986,583200.0
2011-08-19 12:30:00,2.0,2.0,2.0,2.0,350400.0,1.8986,1.8986,1.8986,1.8986,350400.0
2011-08-19 12:35:00,2.0,2.01,2.0,2.0,1257600.0,1.8986,1.9081,1.8986,1.8986,1257600.0
2011-08-19 12:40:00,1.99,2.0,1.99,2.0,117600.0,1.8891,1.8986,1.8891,1.8986,117600.0
2011-08-19 12:45:00,2.0,2.01,2.0,2.01,369600.0,1.8986,1.9081,1.8986,1.9081,369600.0
2011-08-19 12:50:00,2.01,2.01,2.0,2.01,156000.0,1.9081,1.9081,1.8986,1.9081,156000.0
2011-08-19 12:55:00,2.01,2.01,2.0,2.0,516000.0,1.9081,1.9081,1.8986,1.8986,516000.0
2011-08-19 13:00:00,1.99,1.99,1.99,1.99,278400.0,1.8891,1.8891,1.8891,1.8891,278400.0
2011-08-19 13:05:00,1.99,2.0,1.99,2.0,420000.0,1.8891,1.8986,1.8891,1.8986,420000.0
2011-08-19 13:10:00,2.0,2.01,2.0,2.0,525600.0,1.8986,1.9081,1.8986,1.8986,525600.0
2011-08-19 13:15:00,2.0,2.0,1.99,2.0,309600.0,1.8986,1.8986,1.8891,1.8986,309600.0
2011-08-19 13:20:00,2.0,2.0,1.99,1.99,314400.0,1.8986,1.8986,1.8891,1.8891,314400.0
2011-08-19 13:25:00,1.99,2.0,1.99,2.0,362400.0,1.8891,1.8986,1.8891,1.8986,362400.0
2011-08-19 13:30:00,2.0,2.0,1.97,1.97,1632000.0,1.8986,1.8986,1.8701,1.8701,1632000.0
2011-08-19 13:35:00,1.97,1.98,1.97,1.98,422400.0,1.8701,1.8796,1.8701,1.8796,422400.0
2011-08-19 13:40:00,1.98,1.98,1.96,1.97,441600.0,1.8796,1.8796,1.8606,1.8701,441600.0
2011-08-19 13:45:00,1.96,1.98,1.96,1.98,789600.0,1.8606,1.8796,1.8606,1.8796,789600.0
2011-08-19 13:50:00,1.98,1.98,1.97,1.97,489600.0,1.8796,1.8796,1.8701,1.8701,489600.0
2011-08-19 13:55:00,1.97,1.98,1.97,1.97,434400.0,1.8701,1.8796,1.8701,1.8701,434400.0
2011-08-19 14:00:00,1.97,1.98,1.97,1.97,520800.0,1.8701,1.8796,1.8701,1.8701,520800.0
2011-08-19 14:05:00,1.96,1.97,1.95,1.96,2323200.0,1.8606,1.8701,1.8511,1.8606,2323200.0
2011-08-19 14:10:00,1.96,1.96,1.95,1.96,612000.0,1.8606,1.8606,1.8511,1.8606,612000.0
2011-08-19 14:15:00,1.97,1.97,1.95,1.95,1380000.0,1.8701,1.8701,1.8511,1.8511,1380000.0
2011-08-19 14:20:00,1.95,1.95,1.93,1.94,2016000.0,1.8511,1.8511,1.8321,1.8416,2016000.0
2011-08-19 14:25:00,1.94,1.95,1.93,1.94,1156800.0,1.8416,1.8511,1.8321,1.8416,1156800.0
2011-08-19 14:30:00,1.94,1.95,1.93,1.93,871200.0,1.8416,1.8511,1.8321,1.8321,871200.0
2011-08-19 14:35:00,1.93,1.95,1.93,1.95,1795200.0,1.8321,1.8511,1.8321,1.8511,1795200.0
2011-08-19 14:40:00,1.95,1.96,1.94,1.96,2155200.0,1.8511,1.8606,1.8416,1.8606,2155200.0
2011-08-19 14:45:00,1.96,1.96,1.94,1.94,1898400.0,1.8606,1.8606,1.8416,1.8416,1898400.0
2011-08-19 14:50:00,1.94,1.94,1.92,1.93,1862400.0,1.8416,1.8416,1.8226,1.8321,1862400.0
2011-08-19 14:55:00,1.93,1.94,1.93,1.93,1224000.0,1.8321,1.8416,1.8321,1.8321,1224000.0
2011-08-19 15:00:00,1.93,1.93,1.92,1.93,1375200.0,1.8321,1.8321,1.8226,1.8321,1375200.0
2011-08-19 15:05:00,1.93,1.94,1.92,1.92,2680800.0,1.8321,1.8416,1.8226,1.8226,2680800.0
2011-08-19 15:10:00,1.93,1.93,1.92,1.92,950400.0,1.8321,1.8321,1.8226,1.8226,950400.0
2011-08-19 15:15:00,1.92,1.92,1.9,1.92,3612000.0,1.8226,1.8226,1.8036,1.8226,3612000.0
2011-08-19 15:20:00,1.92,1.95,1.92,1.93,4118400.0,1.8226,1.8511,1.8226,1.8321,4118400.0
2011-08-19 15:25:00,1.93,1.94,1.93,1.94,2642400.0,1.8321,1.8416,1.8321,1.8416,2642400.0
2011-08-19 15:30:00,1.94,1.94,1.92,1.92,1140000.0,1.8416,1.8416,1.8226,1.8226,1140000.0
2011-08-19 15:35:00,1.92,1.93,1.91,1.92,1000800.0,1.8226,1.8321,1.8131,1.8226,1000800.0
2011-08-19 15:40:00,1.93,1.93,1.92,1.93,1207200.0,1.8321,1.8321,1.8226,1.8321,1207200.0
2011-08-19 15:45:00,1.93,1.94,1.92,1.94,2889600.0,1.8321,1.8416,1.8226,1.8416,2889600.0
2011-08-19 15:50:00,1.94,1.95,1.92,1.93,2452800.0,1.8416,1.8511,1.8226,1.8321,2452800.0
2011-08-19 15:55:00,1.92,1.93,1.9,1.91,3052800.0,1.8226,1.8321,1.8036,1.8131,3052800.0
2011-08-22 09:30:00,2.04,2.04,2.02,2.02,4881600.0,1.9365,1.9365,1.9176,1.9176,4881600.0
2011-08-22 09:35:00,2.02,2.03,2.01,2.01,2697600.0,1.9176,1.927,1.9081,1.9081,2697600.0
2011-08-22 09:40:00,2.01,2.02,2.0,2.01,2858400.0,1.9081,1.9176,1.8986,1.9081,2858400.0
2011-08-22 09:45:00,2.0,2.01,1.99,2.01,1591200.0,1.8986,1.9081,1.8891,1.9081,1591200.0
2011-08-22 09:50:00,2.01,2.01,1.98,1.99,3002400.0,1.9081,1.9081,1.8796,1.8891,3002400.0
2011-08-22 09:55:00,1.99,2.0,1.98,1.98,2282400.0,1.8891,1.8986,1.8796,1.8796,2282400.0
2011-08-22 10:00:00,1.99,2.0,1.98,1.99,1737600.0,1.8891,1.8986,1.8796,1.8891,1737600.0
2011-08-22 10:05:00,1.99,1.99,1.97,1.97,2316000.0,1.8891,1.8891,1.8701,1.8701,2316000.0
2011-08-22 10:10:00,1.97,1.98,1.96,1.98,1677600.0,1.8701,1.8796,1.8606,1.8796,1677600.0
2011-08-22 10:15:00,1.98,1.99,1.97,1.99,2863200.0,1.8796,1.8891,1.8701,1.8891,2863200.0
2011-08-22 10:20:00,1.99,2.0,1.98,1.99,1754400.0,1.8891,1.8986,1.8796,1.8891,1754400.0
2011-08-22 10:25:00,1.99,2.0,1.98,1.99,1656000.0,1.8891,1.8986,1.8796,1.8891,1656000.0
2011-08-22 10:30:00,1.99,2.0,1.99,1.99,1248000.0,1.8891,1.8986,1.8891,1.8891,1248000.0
2011-08-22 10:35:00,1.99,1.99,1.97,1.98,1022400.0,1.8891,1.8891,1.8701,1.8796,1022400.0
2011-08-22 10:40:00,1.98,1.98,1.97,1.97,602400.0,1.8796,1.8796,1.8701,1.8701,602400.0
2011-08-22 10:45:00,1.98,1.99,1.97,1.98,816000.0,1.8796,1.8891,1.8701,1.8796,816000.0
2011-08-22 10:50:00,1.98,1.99,1.96,1.96,2313600.0,1.8796,1.8891,1.8606,1.8606,2313600.0
2011-08-22 10:55:00,1.96,1.97,1.95,1.95,1848000.0,1.8606,1.8701,1.8511,1.8511,1848000.0
2011-08-22 11:00:00,1.95,1.96,1.95,1.96,2107200.0,1.8511,1.8606,1.8511,1.8606,2107200.0
2011-08-22 11:05:00,1.95,1.96,1.95,1.96,1051200.0,1.8511,1.8606,1.8511,1.8606,1051200.0
2011-08-22 11:10:00,1.96,1.96,1.94,1.95,1113600.0,1.8606,1.8606,1.8416,1.8511,1113600.0
2011-08-22 11:15:00,1.95,1.96,1.94,1.94,849600.0,1.8511,1.8606,1.8416,1.8416,849600.0
2011-08-22 11:20:00,1.94,1.94,1.93,1.93,1483200.0,1.8416,1.8416,1.8321,1.8321,1483200.0
2011-08-22 11:25:00,1.93,1.94,1.93,1.94,729600.0,1.8321,1.8416,1.8321,1.8416,729600.0
2011-08-22 11:30:00,1.94,1.95,1.94,1.94,1293600.0,1.8416,1.8511,1.8416,1.8416,1293600.0
2011-08-22 11:35:00,1.94,1.94,1.92,1.92,1454400.0,1.8416,1.8416,1.8226,1.8226,1454400.0
2011-08-22 11:40:00,1.92,1.92,1.91,1.91,1435200.0,1.8226,1.8226,1.8131,1.8131,1435200.0
2011-08-22 11:45:00,1.91,1.92,1.91,1.92,1080000.0,1.8131,1.8226,1.8131,1.8226,1080000.0
2011-08-22 11:50:00,1.92,1.92,1.91,1.91,775200.0,1.8226,1.8226,1.8131,1.8131,775200.0
2011-08-22 11:55:00,1.91,1.91,1.9,1.91,2160000.0,1.8131,1.8131,1.8036,1.8131,2160000.0
2011-08-22 12:00:00,1.91,1.92,1.91,1.92,1303200.0,1.8131,1.8226,1.8131,1.8226,1303200.0
2011-08-22 12:05:00,1.92,1.93,1.91,1.93,1543200.0,1.8226,1.8321,1.8131,1.8321,1543200.0
2011-08-22 12:10:00,1.93,1.93,1.93,1.93,794400.0,1.8321,1.8321,1.8321,1.8321,794400.0
2011-08-22 12:15:00,1.93,1.93,1.92,1.93,698400.0,1.8321,1.8321,1.8226,1.8321,698400.0
2011-08-22 12:20:00,1.93,1.94,1.93,1.93,1058400.0,1.8321,1.8416,1.8321,1.8321,1058400.0
2011-08-22 12:25:00,1.93,1.94,1.92,1.93,984000.0,1.8321,1.8416,1.8226,1.8321,984000.0
2011-08-22 12:30:00,1.93,1.93,1.91,1.91,1077600.0,1.8321,1.8321,1.8131,1.8131,1077600.0
2011-08-22 12:35:00,1.91,1.92,1.91,1.92,664800.0,1.8131,1.8226,1.8131,1.8226,664800.0
2011-08-22 12:40:00,1.92,1.93,1.91,1.93,926400.0,1.8226,1.8321,1.8131,1.8321,926400.0
2011-08-22 12:45:00,1.93,1.95,1.93,1.95,1176000.0,1.8321,1.8511,1.8321,1.8511,1176000.0
2011-08-22 12:50:00,1.95,1.96,1.94,1.96,1252800.0,1.8511,1.8606,1.8416,1.8606,1252800.0
2011-08-22 12:55:00,1.96,1.97,1.96,1.97,1824000.0,1.8606,1.8701,1.8606,1.8701,1824000.0
2011-08-22 13:00:00,1.96,1.97,1.96,1.97,1144800.0,1.8606,1.8701,1.8606,1.8701,1144800.0
2011-08-22 13:05:00,1.97,1.97,1.97,1.97,1257600.0,1.8701,1.8701,1.8701,1.8701,1257600.0
2011-08-22 13:10:00,1.97,1.97,1.96,1.96,988800.0,1.8701,1.8701,1.8606,1.8606,988800.0
2011-08-22 13:15:00,1.96,1.96,1.95,1.96,1065600.0,1.8606,1.8606,1.8511,1.8606,1065600.0
2011-08-22 13:20:00,1.96,1.97,1.96,1.97,835200.0,1.8606,1.8701,1.8606,1.8701,835200.0
2011-08-22 13:25:00,1.96,1.97,1.95,1.95,1773600.0,1.8606,1.8701,1.8511,1.8511,1773600.0
2011-08-22 13:30:00,1.95,1.96,1.94,1.94,1994400.0,1.8511,1.8606,1.8416,1.8416,1994400.0
2011-08-22 13:35:00,1.94,1.94,1.93,1.94,1243200.0,1.8416,1.8416,1.8321,1.8416,1243200.0
2011-08-22 13:40:00,1.94,1.95,1.94,1.94,801600.0,1.8416,1.8511,1.8416,1.8416,801600.0
2011-08-22 13:45:00,1.94,1.94,1.93,1.93,674400.0,1.8416,1.8416,1.8321,1.8321,674400.0
2011-08-22 13:50:00,1.94,1.94,1.92,1.93,573600.0,1.8416,1.8416,1.8226,1.8321,573600.0
2011-08-22 13:55:00,1.93,1.94,1.93,1.94,674400.0,1.8321,1.8416,1.8321,1.8416,674400.0
2011-08-22 14:00:00,1.95,1.95,1.93,1.93,1296000.0,1.8511,1.8511,1.8321,1.8321,1296000.0
2011-08-22 14:05:00,1.94,1.95,1.93,1.95,564000.0,1.8416,1.8511,1.8321,1.8511,564000.0
2011-08-22 14:10:00,1.95,1.95,1.94,1.95,672000.0,1.8511,1.8511,1.8416,1.8511,672000.0
2011-08-22 14:15:00,1.95,1.96,1.93,1.94,1840800.0,1.8511,1.8606,1.8321,1.8416,1840800.0
2011-08-22 14:20:00,1.94,1.95,1.94,1.94,895200.0,1.8416,1.8511,1.8416,1.8416,895200.0
2011-08-22 14:25:00,1.95,1.95,1.94,1.94,952800.0,1.8511,1.8511,1.8416,1.8416,952800.0
2011-08-22 14:30:00,1.94,1.94,1.93,1.94,1252800.0,1.8416,1.8416,1.8321,1.8416,1252800.0
2011-08-22 14:35:00,1.93,1.94,1.93,1.93,1185600.0,1.8321,1.8416,1.8321,1.8321,1185600.0
2011-08-22 14:40:00,1.93,1.94,1.93,1.93,554400.0,1.8321,1.8416,1.8321,1.8321,554400.0
2011-08-22 14:45:00,1.93,1.94,1.93,1.93,547200.0,1.8321,1.8416,1.8321,1.8321,547200.0
2011-08-22 14:50:00,1.93,1.94,1.92,1.92,518400.0,1.8321,1.8416,1.8226,1.8226,518400.0
2011-08-22 14:55:00,1.92,1.93,1.92,1.92,835200.0,1.8226,1.8321,1.8226,1.8226,835200.0
2011-08-22 15:00:00,1.92,1.93,1.92,1.92,676800.0,1.8226,1.8321,1.8226,1.8226,676800.0
2011-08-22 15:05:00,1.92,1.94,1.92,1.92,729600.0,1.8226,1.8416,1.8226,1.8226,729600.0
2011-08-22 15:10:00,1.93,1.94,1.92,1.94,621600.0,1.8321,1.8416,1.8226,1.8416,621600.0
2011-08-22 15:15:00,1.94,1.94,1.93,1.93,979200.0,1.8416,1.8416,1.8321,1.8321,979200.0
2011-08-22 15:20:00,1.93,1.94,1.93,1.94,1437600.0,1.8321,1.8416,1.8321,1.8416,1437600.0
2011-08-22 15:25:00,1.94,1.94,1.93,1.94,1672800.0,1.8416,1.8416,1.8321,1.8416,1672800.0
2011-08-22 15:30:00,1.94,1.94,1.93,1.93,1015200.0,1.8416,1.8416,1.8321,1.8321,1015200.0
2011-08-22 15:35:00,1.93,1.94,1.93,1.93,770400.0,1.8321,1.8416,1.8321,1.8321,770400.0
2011-08-22 15:40:00,1.93,1.94,1.93,1.94,496800.0,1.8321,1.8416,1.8321,1.8416,496800.0
2011-08-22 15:45:00,1.94,1.94,1.92,1.92,1485600.0,1.8416,1.8416,1.8226,1.8226,1485600.0
2011-08-22 15:50:00,1.92,1.92,1.9,1.9,2937600.0,1.8226,1.8226,1.8036,1.8036,2937600.0
2011-08-22 15:55:00,1.9,1.92,1.9,1.91,1934400.0,1.8036,1.8226,1.8036,1.8131,1934400.0
2011-08-23 09:30:00,1.94,1.95,1.92,1.93,4701600.0,1.8416,1.8511,1.8226,1.8321,4701600.0
2011-08-23 09:35:00,1.93,1.93,1.91,1.91,2973600.0,1.8321,1.8321,1.8131,1.8131,2973600.0
2011-08-23 09:40:00,1.91,1.94,1.91,1.92,4120800.0,1.8131,1.8416,1.8131,1.8226,4120800.0
2011-08-23 09:45:00,1.92,1.94,1.92,1.94,2205600.0,1.8226,1.8416,1.8226,1.8416,2205600.0
2011-08-23 09:50:00,1.94,1.95,1.93,1.94,2306400.0,1.8416,1.8511,1.8321,1.8416,2306400.0
2011-08-23 09:55:00,1.94,1.96,1.93,1.94,3664800.0,1.8416,1.8606,1.8321,1.8416,3664800.0
2011-08-23 10:00:00,1.94,1.97,1.93,1.96,5277600.0,1.8416,1.8701,1.8321,1.8606,5277600.0
2011-08-23 10:05:00,1.96,1.99,1.96,1.98,3103200.0,1.8606,1.8891,1.8606,1.8796,3103200.0
2011-08-23 10:10:00,1.99,2.0,1.98,1.98,2133600.0,1.8891,1.8986,1.8796,1.8796,2133600.0
2011-08-23 10:15:00,1.98,1.98,1.97,1.97,1989600.0,1.8796,1.8796,1.8701,1.8701,1989600.0
2011-08-23 10:20:00,1.97,1.98,1.96,1.97,1164000.0,1.8701,1.8796,1.8606,1.8701,1164000.0
2011-08-23 10:25:00,1.97,1.99,1.97,1.99,1411200.0,1.8701,1.8891,1.8701,1.8891,1411200.0
2011-08-23 10:30:00,1.99,1.99,1.98,1.98,859200.0,1.8891,1.8891,1.8796,1.8796,859200.0
2011-08-23 10:35:00,1.98,1.99,1.98,1.99,1070400.0,1.8796,1.8891,1.8796,1.8891,1070400.0
2011-08-23 10:40:00,2.0,2.0,1.99,1.99,2918400.0,1.8986,1.8986,1.8891,1.8891,2918400.0
2011-08-23 10:45:00,2.0,2.0,1.99,2.0,640800.0,1.8986,1.8986,1.8891,1.8986,640800.0
2011-08-23 10:50:00,2.0,2.0,1.98,1.98,1716000.0,1.8986,1.8986,1.8796,1.8796,1716000.0
2011-08-23 10:55:00,1.99,1.99,1.97,1.97,2282400.0,1.8891,1.8891,1.8701,1.8701,2282400.0
2011-08-23 11:00:00,1.97,1.98,1.97,1.98,1372800.0,1.8701,1.8796,1.8701,1.8796,1372800.0
2011-08-23 11:05:00,1.98,1.98,1.97,1.97,1864800.0,1.8796,1.8796,1.8701,1.8701,1864800.0
2011-08-23 11:10:00,1.97,1.98,1.97,1.98,986400.0,1.8701,1.8796,1.8701,1.8796,986400.0
2011-08-23 11:15:00,1.98,1.99,1.98,1.98,1845600.0,1.8796,1.8891,1.8796,1.8796,1845600.0
2011-08-23 11:20:00,1.98,1.99,1.97,1.98,933600.0,1.8796,1.8891,1.8701,1.8796,933600.0
2011-08-23 11:25:00,1.98,1.99,1.98,1.99,825600.0,1.8796,1.8891,1.8796,1.8891,825600.0
2011-08-23 11:30:00,1.99,2.0,1.99,1.99,1747200.0,1.8891,1.8986,1.8891,1.8891,1747200.0
2011-08-23 11:35:00,1.99,2.01,1.99,2.01,1711200.0,1.8891,1.9081,1.8891,1.9081,1711200.0
2011-08-23 11:40:00,2.01,2.02,2.0,2.02,1034400.0,1.9081,1.9176,1.8986,1.9176,1034400.0
2011-08-23 11:45:00,2.02,2.02,2.02,2.02,2697600.0,1.9176,1.9176,1.9176,1.9176,2697600.0
2011-08-23 11:50:00,2.02,2.03,2.02,2.03,1118400.0,1.9176,1.927,1.9176,1.927,1118400.0
2011-08-23 11:55:00,2.03,2.04,2.03,2.04,1624800.0,1.927,1.9365,1.927,1.9365,1624800.0
2011-08-23 12:00:00,2.04,2.04,2.03,2.03,1802400.0,1.9365,1.9365,1.927,1.927,1802400.0
2011-08-23 12:05:00,2.03,2.03,2.02,2.03,849600.0,1.927,1.927,1.9176,1.927,849600.0
2011-08-23 12:10:00,2.03,2.04,2.02,2.03,1231200.0,1.927,1.9365,1.9176,1.927,1231200.0
2011-08-23 12:15:00,2.03,2.03,2.02,2.02,974400.0,1.927,1.927,1.9176,1.9176,974400.0
2011-08-23 12:20:00,2.02,2.03,2.02,2.03,676800.0,1.9176,1.927,1.9176,1.927,676800.0
2011-08-23 12:25:00,2.03,2.03,2.02,2.03,796800.0,1.927,1.927,1.9176,1.927,796800.0
2011-08-23 12:30:00,2.03,2.04,2.03,2.03,753600.0,1.927,1.9365,1.927,1.927,753600.0
2011-08-23 12:35:00,2.03,2.04,2.03,2.04,477600.0,1.927,1.9365,1.927,1.9365,477600.0
2011-08-23 12:40:00,2.03,2.05,2.03,2.04,1363200.0,1.927,1.946,1.927,1.9365,1363200.0
2011-08-23 12:45:00,2.04,2.05,2.03,2.03,986400.0,1.9365,1.946,1.927,1.927,986400.0
2011-08-23 12:50:00,2.03,2.05,2.03,2.05,1396800.0,1.927,1.946,1.927,1.946,1396800.0
2011-08-23 12:55:00,2.05,2.05,2.05,2.05,780000.0,1.946,1.946,1.946,1.946,780000.0
2011-08-23 13:00:00,2.05,2.06,2.05,2.05,1468800.0,1.946,1.9555,1.946,1.946,1468800.0
2011-08-23 13:05:00,2.05,2.06,2.04,2.04,1180800.0,1.946,1.9555,1.9365,1.9365,1180800.0
2011-08-23 13:10:00,2.04,2.04,2.04,2.04,864000.0,1.9365,1.9365,1.9365,1.9365,864000.0
2011-08-23 13:15:00,2.04,2.04,2.04,2.04,535200.0,1.9365,1.9365,1.9365,1.9365,535200.0
2011-08-23 13:20:00,2.04,2.04,2.03,2.03,494400.0,1.9365,1.9365,1.927,1.927,494400.0
2011-08-23 13:25:00,2.03,2.04,2.03,2.04,571200.0,1.927,1.9365,1.927,1.9365,571200.0
2011-08-23 13:30:00,2.04,2.04,2.03,2.03,936000.0,1.9365,1.9365,1.927,1.927,936000.0
2011-08-23 13:35:00,2.03,2.03,2.03,2.03,489600.0,1.927,1.927,1.927,1.927,489600.0
2011-08-23 13:40:00,2.03,2.03,2.03,2.03,734400.0,1.927,1.927,1.927,1.927,734400.0
2011-08-23 13:45:00,2.03,2.04,2.03,2.04,595200.0,1.927,1.9365,1.927,1.9365,595200.0
2011-08-23 13:50:00,2.04,2.04,2.0,2.02,2978400.0,1.9365,1.9365,1.8986,1.9176,2978400.0
2011-08-23 13:55:00,2.02,2.02,2.0,2.02,2764800.0,1.9176,1.9176,1.8986,1.9176,2764800.0
2011-08-23 14:00:00,2.02,2.02,2.0,2.02,1545600.0,1.9176,1.9176,1.8986,1.9176,1545600.0
2011-08-23 14:05:00,2.03,2.03,2.01,2.02,1200000.0,1.927,1.927,1.9081,1.9176,1200000.0
2011-08-23 14:10:00,2.02,2.02,2.0,2.0,840000.0,1.9176,1.9176,1.8986,1.8986,840000.0
2011-08-23 14:15:00,2.0,2.02,2.0,2.02,825600.0,1.8986,1.9176,1.8986,1.9176,825600.0
2011-08-23 14:20:00,2.02,2.02,2.0,2.01,688800.0,1.9176,1.9176,1.8986,1.9081,688800.0
2011-08-23 14:25:00,2.01,2.03,2.01,2.03,1488000.0,1.9081,1.927,1.9081,1.927,1488000.0
2011-08-23 14:30:00,2.03,2.04,2.03,2.04,1504800.0,1.927,1.9365,1.927,1.9365,1504800.0
2011-08-23 14:35:00,2.04,2.04,2.03,2.04,1627200.0,1.9365,1.9365,1.927,1.9365,1627200.0
2011-08-23 14:40:00,2.04,2.04,2.03,2.04,751200.0,1.9365,1.9365,1.927,1.9365,751200.0
2011-08-23 14:45:00,2.04,2.05,2.04,2.05,760800.0,1.9365,1.946,1.9365,1.946,760800.0
2011-08-23 14:50:00,2.05,2.05,2.05,2.05,456000.0,1.946,1.946,1.946,1.946,456000.0
2011-08-23 14:55:00,2.05,2.05,2.04,2.05,933600.0,1.946,1.946,1.9365,1.946,933600.0
2011-08-23 15:00:00,2.05,2.08,2.05,2.08,2049600.0,1.946,1.9745,1.946,1.9745,2049600.0
2011-08-23 15:05:00,2.08,2.09,2.07,2.09,1624800.0,1.9745,1.984,1.965,1.984,1624800.0
2011-08-23 15:10:00,2.09,2.1,2.09,2.1,1620000.0,1.984,1.9935,1.984,1.9935,1620000.0
2011-08-23 15:15:00,2.1,2.1,2.08,2.09,849600.0,1.9935,1.9935,1.9745,1.984,849600.0
2011-08-23 15:20:00,2.09,2.09,2.08,2.09,820800.0,1.984,1.984,1.9745,1.984,820800.0
2011-08-23 15:25:00,2.09,2.09,2.07,2.07,1336800.0,1.984,1.984,1.965,1.965,1336800.0
2011-08-23 15:30:00,2.07,2.08,2.06,2.07,856800.0,1.965,1.9745,1.9555,1.965,856800.0
2011-08-23 15:35:00,2.07,2.08,2.07,2.08,1149600.0,1.965,1.9745,1.965,1.9745,1149600.0
2011-08-23 15:40:00,2.08,2.09,2.07,2.08,1315200.0,1.9745,1.984,1.965,1.9745,1315200.0
2011-08-23 15:45:00,2.08,2.09,2.08,2.08,842400.0,1.9745,1.984,1.9745,1.9745,842400.0
2011-08-23 15:50:00,2.09,2.09,2.07,2.08,1224000.0,1.984,1.984,1.965,1.9745,1224000.0
2011-08-23 15:55:00,2.09,2.11,2.08,2.1,3698400.0,1.984,2.003,1.9745,1.9935,3698400.0
2011-08-24 09:30:00,2.09,2.11,2.07,2.11,3722400.0,1.984,2.003,1.965,2.003,3722400.0
2011-08-24 09:35:00,2.11,2.11,2.09,2.09,2054400.0,2.003,2.003,1.984,1.984,2054400.0
2011-08-24 09:40:00,2.09,2.11,2.08,2.11,1742400.0,1.984,2.003,1.9745,2.003,1742400.0
2011-08-24 09:45:00,2.11,2.13,2.1,2.13,3177600.0,2.003,2.022,1.9935,2.022,3177600.0
2011-08-24 09:50:00,2.12,2.14,2.12,2.14,2676000.0,2.0125,2.0315,2.0125,2.0315,2676000.0
2011-08-24 09:55:00,2.14,2.16,2.14,2.15,2671200.0,2.0315,2.0505,2.0315,2.041,2671200.0
2011-08-24 10:00:00,2.16,2.18,2.15,2.18,4188000.0,2.0505,2.0694,2.041,2.0694,4188000.0
2011-08-24 10:05:00,2.18,2.18,2.17,2.17,2385600.0,2.0694,2.0694,2.0599,2.0599,2385600.0
2011-08-24 10:10:00,2.17,2.18,2.16,2.16,2172000.0,2.0599,2.0694,2.0505,2.0505,2172000.0
2011-08-24 10:15:00,2.16,2.16,2.15,2.16,2359200.0,2.0505,2.0505,2.041,2.0505,2359200.0
2011-08-24 10:20:00,2.16,2.16,2.14,2.15,2328000.0,2.0505,2.0505,2.0315,2.041,2328000.0
2011-08-24 10:25:00,2.15,2.15,2.14,2.14,1012800.0,2.041,2.041,2.0315,2.0315,1012800.0
2011-08-24 10:30:00,2.14,2.15,2.12,2.13,3508800.0,2.0315,2.041,2.0125,2.022,3508800.0
2011-08-24 10:35:00,2.13,2.14,2.13,2.14,2037600.0,2.022,2.0315,2.022,2.0315,2037600.0
2011-08-24 10:40:00,2.14,2.15,2.13,2.15,1850400.0,2.0315,2.041,2.022,2.041,1850400.0
2011-08-24 10:45:00,2.15,2.15,2.12,2.12,1622400.0,2.041,2.041,2.0125,2.0125,1622400.0
2011-08-24 10:50:00,2.12,2.13,2.12,2.12,1437600.0,2.0125,2.022,2.0125,2.0125,1437600.0
2011-08-24 10:55:00,2.12,2.12,2.11,2.11,1329600.0,2.0125,2.0125,2.003,2.003,1329600.0
2011-08-24 11:00:00,2.11,2.11,2.1,2.11,2620800.0,2.003,2.003,1.9935,2.003,2620800.0
2011-08-24 11:05:00,2.11,2.12,2.11,2.12,1860000.0,2.003,2.0125,2.003,2.0125,1860000.0
2011-08-24 11:10:00,2.12,2.13,2.11,2.13,1274400.0,2.0125,2.022,2.003,2.022,1274400.0
2011-08-24 11:15:00,2.12,2.12,2.11,2.11,808800.0,2.0125,2.0125,2.003,2.003,808800.0
2011-08-24 11:20:00,2.11,2.13,2.11,2.12,1488000.0,2.003,2.022,2.003,2.0125,1488000.0
2011-08-24 11:25:00,2.13,2.13,2.12,2.12,936000.0,2.022,2.022,2.0125,2.0125,936000.0
2011-08-24 11:30:00,2.12,2.13,2.11,2.12,1622400.0,2.0125,2.022,2.003,2.0125,1622400.0
2011-08-24 11:35:00,2.12,2.13,2.12,2.13,787200.0,2.0125,2.022,2.0125,2.022,787200.0
2011-08-24 11:40:00,2.13,2.13,2.11,2.12,765600.0,2.022,2.022,2.003,2.0125,765600.0
2011-08-24 11:45:00,2.12,2.12,2.1,2.11,1588800.0,2.0125,2.0125,1.9935,2.003,1588800.0
2011-08-24 11:50:00,2.11,2.12,2.11,2.12,859200.0,2.003,2.0125,2.003,2.0125,859200.0
2011-08-24 11:55:00,2.12,2.12,2.1,2.1,1188000.0,2.0125,2.0125,1.9935,1.9935,1188000.0
2011-08-24 12:00:00,2.1,2.1,2.09,2.09,2143200.0,1.9935,1.9935,1.984,1.984,2143200.0
2011-08-24 12:05:00,2.09,2.09,2.08,2.08,511200.0,1.984,1.984,1.9745,1.9745,511200.0
2011-08-24 12:10:00,2.09,2.09,2.07,2.09,1675200.0,1.984,1.984,1.965,1.984,1675200.0
2011-08-24 12:15:00,2.09,2.09,2.08,2.09,1039200.0,1.984,1.984,1.9745,1.984,1039200.0
2011-08-24 12:20:00,2.08,2.1,2.08,2.1,326400.0,1.9745,1.9935,1.9745,1.9935,326400.0
2011-08-24 12:25:00,2.1,2.1,2.09,2.09,386400.0,1.9935,1.9935,1.984,1.984,386400.0
2011-08-24 12:30:00,2.09,2.1,2.09,2.09,187200.0,1.984,1.9935,1.984,1.984,187200.0
2011-08-24 12:35:00,2.1,2.1,2.09,2.09,475200.0,1.9935,1.9935,1.984,1.984,475200.0
2011-08-24 12:40:00,2.09,2.1,2.09,2.1,376800.0,1.984,1.9935,1.984,1.9935,376800.0
2011-08-24 12:45:00,2.1,2.1,2.08,2.09,408000.0,1.9935,1.9935,1.9745,1.984,408000.0
2011-08-24 12:50:00,2.09,2.1,2.09,2.1,681600.0,1.984,1.9935,1.984,1.9935,681600.0
2011-08-24 12:55:00,2.1,2.12,2.1,2.11,1108800.0,1.9935,2.0125,1.9935,2.003,1108800.0
2011-08-24 13:00:00,2.11,2.12,2.1,2.12,1269600.0,2.003,2.0125,1.9935,2.0125,1269600.0
2011-08-24 13:05:00,2.12,2.12,2.11,2.11,741600.0,2.0125,2.0125,2.003,2.003,741600.0
2011-08-24 13:10:00,2.11,2.12,2.11,2.12,921600.0,2.003,2.0125,2.003,2.0125,921600.0
2011-08-24 13:15:00,2.12,2.13,2.12,2.13,1228800.0,2.0125,2.022,2.0125,2.022,1228800.0
2011-08-24 13:20:00,2.13,2.15,2.13,2.14,981600.0,2.022,2.041,2.022,2.0315,981600.0
2011-08-24 13:25:00,2.14,2.15,2.13,2.14,856800.0,2.0315,2.041,2.022,2.0315,856800.0
2011-08-24 13:30:00,2.14,2.14,2.13,2.13,1413600.0,2.0315,2.0315,2.022,2.022,1413600.0
2011-08-24 13:35:00,2.13,2.14,2.13,2.13,619200.0,2.022,2.0315,2.022,2.022,619200.0
2011-08-24 13:40:00,2.13,2.13,2.12,2.13,823200.0,2.022,2.022,2.0125,2.022,823200.0
2011-08-24 13:45:00,2.13,2.13,2.12,2.13,753600.0,2.022,2.022,2.0125,2.022,753600.0
2011-08-24 13:50:00,2.13,2.13,2.12,2.13,242400.0,2.022,2.022,2.0125,2.022,242400.0
2011-08-24 13:55:00,2.13,2.14,2.12,2.14,1675200.0,2.022,2.0315,2.0125,2.0315,1675200.0
2011-08-24 14:00:00,2.14,2.14,2.13,2.13,1195200.0,2.0315,2.0315,2.022,2.022,1195200.0
2011-08-24 14:05:00,2.13,2.14,2.13,2.14,523200.0,2.022,2.0315,2.022,2.0315,523200.0
2011-08-24 14:10:00,2.14,2.15,2.14,2.14,696000.0,2.0315,2.041,2.0315,2.0315,696000.0
2011-08-24 14:15:00,2.14,2.14,2.13,2.13,240000.0,2.0315,2.0315,2.022,2.022,240000.0
2011-08-24 14:20:00,2.13,2.13,2.12,2.13,892800.0,2.022,2.022,2.0125,2.022,892800.0
2011-08-24 14:25:00,2.12,2.13,2.12,2.13,568800.0,2.0125,2.022,2.0125,2.022,568800.0
2011-08-24 14:30:00,2.12,2.13,2.12,2.13,693600.0,2.0125,2.022,2.0125,2.022,693600.0
2011-08-24 14:35:00,2.13,2.13,2.12,2.13,328800.0,2.022,2.022,2.0125,2.022,328800.0
2011-08-24 14:40:00,2.13,2.14,2.13,2.14,957600.0,2.022,2.0315,2.022,2.0315,957600.0
2011-08-24 14:45:00,2.14,2.14,2.13,2.13,307200.0,2.0315,2.0315,2.022,2.022,307200.0
2011-08-24 14:50:00,2.13,2.15,2.13,2.14,465600.0,2.022,2.041,2.022,2.0315,465600.0
2011-08-24 14:55:00,2.14,2.15,2.14,2.15,1994400.0,2.0315,2.041,2.0315,2.041,1994400.0
2011-08-24 15:00:00,2.15,2.15,2.14,2.15,691200.0,2.041,2.041,2.0315,2.041,691200.0
2011-08-24 15:05:00,2.15,2.15,2.14,2.14,1437600.0,2.041,2.041,2.0315,2.0315,1437600.0
2011-08-24 15:10:00,2.14,2.16,2.14,2.16,1305600.0,2.0315,2.0505,2.0315,2.0505,1305600.0
2011-08-24 15:15:00,2.16,2.17,2.16,2.17,1334400.0,2.0505,2.0599,2.0505,2.0599,1334400.0
2011-08-24 15:20:00,2.17,2.18,2.16,2.17,1471200.0,2.0599,2.0694,2.0505,2.0599,1471200.0
2011-08-24 15:25:00,2.17,2.18,2.17,2.17,1029600.0,2.0599,2.0694,2.0599,2.0599,1029600.0
2011-08-24 15:30:00,2.17,2.19,2.17,2.19,1896000.0,2.0599,2.0789,2.0599,2.0789,1896000.0
2011-08-24 15:35:00,2.19,2.19,2.18,2.18,2275200.0,2.0789,2.0789,2.0694,2.0694,2275200.0
2011-08-24 15:40:00,2.18,2.2,2.18,2.2,1394400.0,2.0694,2.0884,2.0694,2.0884,1394400.0
2011-08-24 15:45:00,2.2,2.2,2.18,2.19,1814400.0,2.0884,2.0884,2.0694,2.0789,1814400.0
2011-08-24 15:50:00,2.19,2.2,2.18,2.19,2652000.0,2.0789,2.0884,2.0694,2.0789,2652000.0
2011-08-24 15:55:00,2.19,2.19,2.18,2.19,2592000.0,2.0789,2.0789,2.0694,2.0789,2592000.0
2011-08-25 09:30:00,2.23,2.27,2.22,2.26,5205600.0,2.1169,2.1549,2.1074,2.1454,5205600.0
2011-08-25 09:35:00,2.26,2.26,2.22,2.22,3307200.0,2.1454,2.1454,2.1074,2.1074,3307200.0
2011-08-25 09:40:00,2.22,2.23,2.21,2.23,2064000.0,2.1074,2.1169,2.0979,2.1169,2064000.0
2011-08-25 09:45:00,2.23,2.23,2.2,2.21,2282400.0,2.1169,2.1169,2.0884,2.0979,2282400.0
2011-08-25 09:50:00,2.21,2.21,2.18,2.19,3074400.0,2.0979,2.0979,2.0694,2.0789,3074400.0
2011-08-25 09:55:00,2.19,2.2,2.18,2.19,2172000.0,2.0789,2.0884,2.0694,2.0789,2172000.0
2011-08-25 10:00:00,2.19,2.19,2.15,2.17,3177600.0,2.0789,2.0789,2.041,2.0599,3177600.0
2011-08-25 10:05:00,2.17,2.19,2.16,2.19,3592800.0,2.0599,2.0789,2.0505,2.0789,3592800.0
2011-08-25 10:10:00,2.19,2.19,2.17,2.19,1272000.0,2.0789,2.0789,2.0599,2.0789,1272000.0
2011-08-25 10:15:00,2.18,2.19,2.16,2.17,3014400.0,2.0694,2.0789,2.0505,2.0599,3014400.0
2011-08-25 10:20:00,2.17,2.17,2.13,2.15,3976800.0,2.0599,2.0599,2.022,2.041,3976800.0
2011-08-25 10:25:00,2.15,2.15,2.12,2.14,2606400.0,2.041,2.041,2.0125,2.0315,2606400.0
2011-08-25 10:30:00,2.14,2.15,2.13,2.15,2412000.0,2.0315,2.041,2.022,2.041,2412000.0
2011-08-25 10:35:00,2.14,2.14,2.11,2.12,1579200.0,2.0315,2.0315,2.003,2.0125,1579200.0
2011-08-25 10:40:00,2.12,2.13,2.11,2.11,1317600.0,2.0125,2.022,2.003,2.003,1317600.0
2011-08-25 10:45:00,2.11,2.11,2.09,2.1,2114400.0,2.003,2.003,1.984,1.9935,2114400.0
2011-08-25 10:50:00,2.1,2.12,2.09,2.11,2520000.0,1.9935,2.0125,1.984,2.003,2520000.0
2011-08-25 10:55:00,2.11,2.13,2.1,2.12,2908800.0,2.003,2.022,1.9935,2.0125,2908800.0
2011-08-25 11:00:00,2.13,2.14,2.12,2.13,1816800.0,2.022,2.0315,2.0125,2.022,1816800.0
2011-08-25 11:05:00,2.13,2.13,2.11,2.11,2702400.0,2.022,2.022,2.003,2.003,2702400.0
2011-08-25 11:10:00,2.11,2.13,2.11,2.12,1754400.0,2.003,2.022,2.003,2.0125,1754400.0
2011-08-25 11:15:00,2.13,2.14,2.12,2.13,1948800.0,2.022,2.0315,2.0125,2.022,1948800.0
2011-08-25 11:20:00,2.14,2.15,2.13,2.15,1389600.0,2.0315,2.041,2.022,2.041,1389600.0
2011-08-25 11:25:00,2.15,2.15,2.13,2.14,1456800.0,2.041,2.041,2.022,2.0315,1456800.0
2011-08-25 11:30:00,2.14,2.14,2.13,2.14,487200.0,2.0315,2.0315,2.022,2.0315,487200.0
2011-08-25 11:35:00,2.14,2.14,2.11,2.12,1401600.0,2.0315,2.0315,2.003,2.0125,1401600.0
2011-08-25 11:40:00,2.12,2.12,2.11,2.12,823200.0,2.0125,2.0125,2.003,2.0125,823200.0
2011-08-25 11:45:00,2.11,2.12,2.11,2.12,1101600.0,2.003,2.0125,2.003,2.0125,1101600.0
2011-08-25 11:50:00,2.12,2.13,2.12,2.13,350400.0,2.0125,2.022,2.0125,2.022,350400.0
2011-08-25 11:55:00,2.13,2.14,2.13,2.13,1358400.0,2.022,2.0315,2.022,2.022,1358400.0
2011-08-25 12:00:00,2.13,2.14,2.13,2.13,451200.0,2.022,2.0315,2.022,2.022,451200.0
2011-08-25 12:05:00,2.13,2.13,2.12,2.12,1020000.0,2.022,2.022,2.0125,2.0125,1020000.0
2011-08-25 12:10:00,2.12,2.13,2.12,2.12,969600.0,2.0125,2.022,2.0125,2.0125,969600.0
2011-08-25 12:15:00,2.12,2.13,2.11,2.11,1749600.0,2.0125,2.022,2.003,2.003,1749600.0
2011-08-25 12:20:00,2.11,2.11,2.1,2.11,1500000.0,2.003,2.003,1.9935,2.003,1500000.0
2011-08-25 12:25:00,2.11,2.11,2.11,2.11,516000.0,2.003,2.003,2.003,2.003,516000.0
2011-08-25 12:30:00,2.11,2.11,2.1,2.1,686400.0,2.003,2.003,1.9935,1.9935,686400.0
2011-08-25 12:35:00,2.1,2.1,2.09,2.1,1838400.0,1.9935,1.9935,1.984,1.9935,1838400.0
2011-08-25 12:40:00,2.1,2.1,2.09,2.09,825600.0,1.9935,1.9935,1.984,1.984,825600.0
2011-08-25 12:45:00,2.09,2.09,2.07,2.08,2186400.0,1.984,1.984,1.965,1.9745,2186400.0
2011-08-25 12:50:00,2.08,2.09,2.07,2.08,1389600.0,1.9745,1.984,1.965,1.9745,1389600.0
2011-08-25 12:55:00,2.08,2.1,2.08,2.1,1022400.0,1.9745,1.9935,1.9745,1.9935,1022400.0
2011-08-25 13:00:00,2.1,2.1,2.09,2.1,976800.0,1.9935,1.9935,1.984,1.9935,976800.0
2011-08-25 13:05:00,2.1,2.11,2.09,2.09,1351200.0,1.9935,2.003,1.984,1.984,1351200.0
2011-08-25 13:10:00,2.09,2.1,2.09,2.1,964800.0,1.984,1.9935,1.984,1.9935,964800.0
2011-08-25 13:15:00,2.1,2.11,2.09,2.1,669600.0,1.9935,2.003,1.984,1.9935,669600.0
2011-08-25 13:20:00,2.11,2.12,2.1,2.12,1245600.0,2.003,2.0125,1.9935,2.0125,1245600.0
2011-08-25 13:25:00,2.12,2.12,2.11,2.12,1012800.0,2.0125,2.0125,2.003,2.0125,1012800.0
2011-08-25 13:30:00,2.12,2.13,2.11,2.12,1044000.0,2.0125,2.022,2.003,2.0125,1044000.0
2011-08-25 13:35:00,2.12,2.13,2.11,2.13,1022400.0,2.0125,2.022,2.003,2.022,1022400.0
2011-08-25 13:40:00,2.13,2.13,2.12,2.12,487200.0,2.022,2.022,2.0125,2.0125,487200.0
2011-08-25 13:45:00,2.12,2.13,2.1,2.11,768000.0,2.0125,2.022,1.9935,2.003,768000.0
2011-08-25 13:50:00,2.11,2.12,2.11,2.11,369600.0,2.003,2.0125,2.003,2.003,369600.0
2011-08-25 13:55:00,2.11,2.13,2.11,2.13,708000.0,2.003,2.022,2.003,2.022,708000.0
2011-08-25 14:00:00,2.13,2.13,2.11,2.13,535200.0,2.022,2.022,2.003,2.022,535200.0
2011-08-25 14:05:00,2.13,2.13,2.11,2.11,540000.0,2.022,2.022,2.003,2.003,540000.0
2011-08-25 14:10:00,2.11,2.12,2.11,2.11,208800.0,2.003,2.0125,2.003,2.003,208800.0
2011-08-25 14:15:00,2.11,2.14,2.11,2.13,1296000.0,2.003,2.0315,2.003,2.022,1296000.0
2011-08-25 14:20:00,2.14,2.14,2.12,2.12,1104000.0,2.0315,2.0315,2.0125,2.0125,1104000.0
2011-08-25 14:25:00,2.12,2.12,2.11,2.12,751200.0,2.0125,2.0125,2.003,2.0125,751200.0
2011-08-25 14:30:00,2.12,2.13,2.12,2.13,216000.0,2.0125,2.022,2.0125,2.022,216000.0
2011-08-25 14:35:00,2.13,2.14,2.13,2.13,1094400.0,2.022,2.0315,2.022,2.022,1094400.0
2011-08-25 14:40:00,2.13,2.13,2.12,2.13,595200.0,2.022,2.022,2.0125,2.022,595200.0
2011-08-25 14:45:00,2.13,2.13,2.11,2.11,429600.0,2.022,2.022,2.003,2.003,429600.0
2011-08-25 14:50:00,2.11,2.12,2.1,2.11,1140000.0,2.003,2.0125,1.9935,2.003,1140000.0
2011-08-25 14:55:00,2.11,2.11,2.1,2.1,907200.0,2.003,2.003,1.9935,1.9935,907200.0
2011-08-25 15:00:00,2.09,2.1,2.08,2.09,854400.0,1.984,1.9935,1.9745,1.984,854400.0
2011-08-25 15:05:00,2.09,2.1,2.09,2.1,549600.0,1.984,1.9935,1.984,1.9935,549600.0
2011-08-25 15:10:00,2.1,2.11,2.09,2.1,487200.0,1.9935,2.003,1.984,1.9935,487200.0
2011-08-25 15:15:00,2.1,2.13,2.1,2.12,2222400.0,1.9935,2.022,1.9935,2.0125,2222400.0
2011-08-25 15:20:00,2.12,2.13,2.12,2.12,1245600.0,2.0125,2.022,2.0125,2.0125,1245600.0
2011-08-25 15:25:00,2.12,2.13,2.11,2.11,1747200.0,2.0125,2.022,2.003,2.003,1747200.0
2011-08-25 15:30:00,2.11,2.11,2.1,2.1,1195200.0,2.003,2.003,1.9935,1.9935,1195200.0
2011-08-25 15:35:00,2.1,2.1,2.09,2.09,993600.0,1.9935,1.9935,1.984,1.984,993600.0
2011-08-25 15:40:00,2.09,2.09,2.07,2.07,1166400.0,1.984,1.984,1.965,1.965,1166400.0
2011-08-25 15:45:00,2.07,2.09,2.07,2.09,1725600.0,1.965,1.984,1.965,1.984,1725600.0
2011-08-25 15:50:00,2.09,2.09,2.07,2.08,2692800.0,1.984,1.984,1.965,1.9745,2692800.0
2011-08-25 15:55:00,2.08,2.09,2.08,2.09,4989600.0,1.9745,1.984,1.9745,1.984,4989600.0
2011-08-26 09:30:00,2.06,2.06,2.05,2.06,1756800.0,1.9555,1.9555,1.946,1.9555,1756800.0
2011-08-26 09:35:00,2.06,2.07,2.04,2.05,2865600.0,1.9555,1.965,1.9365,1.946,2865600.0
2011-08-26 09:40:00,2.04,2.05,2.04,2.04,2692800.0,1.9365,1.946,1.9365,1.9365,2692800.0
2011-08-26 09:45:00,2.04,2.04,2.02,2.04,2764800.0,1.9365,1.9365,1.9176,1.9365,2764800.0
2011-08-26 09:50:00,2.04,2.04,2.02,2.02,4176000.0,1.9365,1.9365,1.9176,1.9176,4176000.0
2011-08-26 09:55:00,2.03,2.05,2.03,2.05,2892000.0,1.927,1.946,1.927,1.946,2892000.0
2011-08-26 10:00:00,2.05,2.05,1.99,2.0,8964000.0,1.946,1.946,1.8891,1.8986,8964000.0
2011-08-26 10:05:00,2.0,2.0,1.96,1.99,5683200.0,1.8986,1.8986,1.8606,1.8891,5683200.0
2011-08-26 10:10:00,1.99,2.01,1.98,1.99,4360800.0,1.8891,1.9081,1.8796,1.8891,4360800.0
2011-08-26 10:15:00,2.0,2.02,2.0,2.02,3345600.0,1.8986,1.9176,1.8986,1.9176,3345600.0
2011-08-26 10:20:00,2.02,2.06,2.02,2.05,5006400.0,1.9176,1.9555,1.9176,1.946,5006400.0
2011-08-26 10:25:00,2.05,2.09,2.05,2.07,4348800.0,1.946,1.984,1.946,1.965,4348800.0
2011-08-26 10:30:00,2.07,2.07,2.04,2.04,1984800.0,1.965,1.965,1.9365,1.9365,1984800.0
2011-08-26 10:35:00,2.05,2.07,2.04,2.06,1804800.0,1.946,1.965,1.9365,1.9555,1804800.0
2011-08-26 10:40:00,2.06,2.09,2.05,2.09,1591200.0,1.9555,1.984,1.946,1.984,1591200.0
2011-08-26 10:45:00,2.09,2.14,2.08,2.12,5304000.0,1.984,2.0315,1.9745,2.0125,5304000.0
2011-08-26 10:50:00,2.12,2.13,2.1,2.1,2714400.0,2.0125,2.022,1.9935,1.9935,2714400.0
2011-08-26 10:55:00,2.1,2.11,2.09,2.09,1404000.0,1.9935,2.003,1.984,1.984,1404000.0
2011-08-26 11:00:00,2.09,2.11,2.08,2.11,1924800.0,1.984,2.003,1.9745,2.003,1924800.0
2011-08-26 11:05:00,2.11,2.13,2.11,2.12,1092000.0,2.003,2.022,2.003,2.0125,1092000.0
2011-08-26 11:10:00,2.12,2.15,2.12,2.14,2364000.0,2.0125,2.041,2.0125,2.0315,2364000.0
2011-08-26 11:15:00,2.14,2.16,2.14,2.14,3691200.0,2.0315,2.0505,2.0315,2.0315,3691200.0
2011-08-26 11:20:00,2.14,2.15,2.13,2.13,1264800.0,2.0315,2.041,2.022,2.022,1264800.0
2011-08-26 11:25:00,2.13,2.14,2.12,2.13,2064000.0,2.022,2.0315,2.0125,2.022,2064000.0
2011-08-26 11:30:00,2.13,2.14,2.13,2.14,1356000.0,2.022,2.0315,2.022,2.0315,1356000.0
2011-08-26 11:35:00,2.14,2.15,2.13,2.14,2316000.0,2.0315,2.041,2.022,2.0315,2316000.0
2011-08-26 11:40:00,2.14,2.14,2.13,2.13,2088000.0,2.0315,2.0315,2.022,2.022,2088000.0
2011-08-26 11:45:00,2.13,2.14,2.13,2.14,1272000.0,2.022,2.0315,2.022,2.0315,1272000.0
2011-08-26 11:50:00,2.14,2.15,2.13,2.15,1584000.0,2.0315,2.041,2.022,2.041,1584000.0
2011-08-26 11:55:00,2.15,2.16,2.15,2.15,1003200.0,2.041,2.0505,2.041,2.041,1003200.0
2011-08-26 12:00:00,2.15,2.18,2.15,2.18,1932000.0,2.041,2.0694,2.041,2.0694,1932000.0
2011-08-26 12:05:00,2.18,2.2,2.18,2.19,1425600.0,2.0694,2.0884,2.0694,2.0789,1425600.0
2011-08-26 12:10:00,2.19,2.21,2.19,2.19,1576800.0,2.0789,2.0979,2.0789,2.0789,1576800.0
2011-08-26 12:15:00,2.19,2.19,2.18,2.18,1437600.0,2.0789,2.0789,2.0694,2.0694,1437600.0
2011-08-26 12:20:00,2.18,2.19,2.18,2.18,1046400.0,2.0694,2.0789,2.0694,2.0694,1046400.0
2011-08-26 12:25:00,2.18,2.2,2.18,2.2,1252800.0,2.0694,2.0884,2.0694,2.0884,1252800.0
2011-08-26 12:30:00,2.2,2.2,2.18,2.18,1080000.0,2.0884,2.0884,2.0694,2.0694,1080000.0
2011-08-26 12:35:00,2.19,2.19,2.17,2.18,657600.0,2.0789,2.0789,2.0599,2.0694,657600.0
2011-08-26 12:40:00,2.18,2.19,2.18,2.18,864000.0,2.0694,2.0789,2.0694,2.0694,864000.0
2011-08-26 12:45:00,2.18,2.18,2.16,2.16,1291200.0,2.0694,2.0694,2.0505,2.0505,1291200.0
2011-08-26 12:50:00,2.17,2.18,2.16,2.17,1298400.0,2.0599,2.0694,2.0505,2.0599,1298400.0
2011-08-26 12:55:00,2.17,2.18,2.17,2.18,585600.0,2.0599,2.0694,2.0599,2.0694,585600.0
2011-08-26 13:00:00,2.17,2.17,2.17,2.17,559200.0,2.0599,2.0599,2.0599,2.0599,559200.0
2011-08-26 13:05:00,2.17,2.19,2.17,2.18,1212000.0,2.0599,2.0789,2.0599,2.0694,1212000.0
2011-08-26 13:10:00,2.18,2.19,2.18,2.19,724800.0,2.0694,2.0789,2.0694,2.0789,724800.0
2011-08-26 13:15:00,2.19,2.19,2.18,2.19,456000.0,2.0789,2.0789,2.0694,2.0789,456000.0
2011-08-26 13:20:00,2.18,2.19,2.18,2.19,376800.0,2.0694,2.0789,2.0694,2.0789,376800.0
2011-08-26 13:25:00,2.19,2.2,2.19,2.2,583200.0,2.0789,2.0884,2.0789,2.0884,583200.0
2011-08-26 13:30:00,2.2,2.2,2.2,2.2,696000.0,2.0884,2.0884,2.0884,2.0884,696000.0
2011-08-26 13:35:00,2.2,2.21,2.19,2.19,1219200.0,2.0884,2.0979,2.0789,2.0789,1219200.0
2011-08-26 13:40:00,2.19,2.21,2.19,2.2,1353600.0,2.0789,2.0979,2.0789,2.0884,1353600.0
2011-08-26 13:45:00,2.2,2.21,2.2,2.2,820800.0,2.0884,2.0979,2.0884,2.0884,820800.0
2011-08-26 13:50:00,2.2,2.2,2.19,2.2,866400.0,2.0884,2.0884,2.0789,2.0884,866400.0
2011-08-26 13:55:00,2.2,2.21,2.19,2.2,444000.0,2.0884,2.0979,2.0789,2.0884,444000.0
2011-08-26 14:00:00,2.2,2.21,2.2,2.2,1221600.0,2.0884,2.0979,2.0884,2.0884,1221600.0
2011-08-26 14:05:00,2.2,2.2,2.18,2.19,1437600.0,2.0884,2.0884,2.0694,2.0789,1437600.0
2011-08-26 14:10:00,2.19,2.19,2.18,2.18,840000.0,2.0789,2.0789,2.0694,2.0694,840000.0
2011-08-26 14:15:00,2.18,2.19,2.18,2.18,609600.0,2.0694,2.0789,2.0694,2.0694,609600.0
2011-08-26 14:20:00,2.18,2.19,2.18,2.18,760800.0,2.0694,2.0789,2.0694,2.0694,760800.0
2011-08-26 14:25:00,2.18,2.19,2.17,2.17,1473600.0,2.0694,2.0789,2.0599,2.0599,1473600.0
2011-08-26 14:30:00,2.17,2.18,2.17,2.18,794400.0,2.0599,2.0694,2.0599,2.0694,794400.0
2011-08-26 14:35:00,2.18,2.18,2.16,2.17,1106400.0,2.0694,2.0694,2.0505,2.0599,1106400.0
2011-08-26 14:40:00,2.17,2.18,2.17,2.18,703200.0,2.0599,2.0694,2.0599,2.0694,703200.0
2011-08-26 14:45:00,2.18,2.19,2.18,2.18,624000.0,2.0694,2.0789,2.0694,2.0694,624000.0
2011-08-26 14:50:00,2.18,2.19,2.18,2.18,916800.0,2.0694,2.0789,2.0694,2.0694,916800.0
2011-08-26 14:55:00,2.18,2.18,2.18,2.18,640800.0,2.0694,2.0694,2.0694,2.0694,640800.0
2011-08-26 15:00:00,2.18,2.18,2.17,2.17,852000.0,2.0694,2.0694,2.0599,2.0599,852000.0
2011-08-26 15:05:00,2.17,2.17,2.16,2.16,1252800.0,2.0599,2.0599,2.0505,2.0505,1252800.0
2011-08-26 15:10:00,2.16,2.16,2.15,2.16,1252800.0,2.0505,2.0505,2.041,2.0505,1252800.0
2011-08-26 15:15:00,2.16,2.16,2.14,2.15,1404000.0,2.0505,2.0505,2.0315,2.041,1404000.0
2011-08-26 15:20:00,2.15,2.15,2.14,2.14,856800.0,2.041,2.041,2.0315,2.0315,856800.0
2011-08-26 15:25:00,2.14,2.16,2.14,2.15,2056800.0,2.0315,2.0505,2.0315,2.041,2056800.0
2011-08-26 15:30:00,2.15,2.17,2.15,2.17,1471200.0,2.041,2.0599,2.041,2.0599,1471200.0
2011-08-26 15:35:00,2.16,2.17,2.16,2.17,1514400.0,2.0505,2.0599,2.0505,2.0599,1514400.0
2011-08-26 15:40:00,2.17,2.18,2.17,2.18,1216800.0,2.0599,2.0694,2.0599,2.0694,1216800.0
2011-08-26 15:45:00,2.18,2.18,2.17,2.18,1903200.0,2.0694,2.0694,2.0599,2.0694,1903200.0
2011-08-26 15:50:00,2.18,2.18,2.17,2.18,1689600.0,2.0694,2.0694,2.0599,2.0694,1689600.0
2011-08-26 15:55:00,2.18,2.19,2.18,2.18,1939200.0,2.0694,2.0789,2.0694,2.0694,1939200.0
2011-08-29 09:30:00,2.27,2.3,2.27,2.29,4149600.0,2.1549,2.1834,2.1549,2.1739,4149600.0
2011-08-29 09:35:00,2.3,2.3,2.29,2.29,3038400.0,2.1834,2.1834,2.1739,2.1739,3038400.0
2011-08-29 09:40:00,2.29,2.3,2.29,2.3,2124000.0,2.1739,2.1834,2.1739,2.1834,2124000.0
2011-08-29 09:45:00,2.3,2.31,2.29,2.3,2088000.0,2.1834,2.1928,2.1739,2.1834,2088000.0
2011-08-29 09:50:00,2.3,2.31,2.3,2.3,2654400.0,2.1834,2.1928,2.1834,2.1834,2654400.0
2011-08-29 09:55:00,2.3,2.3,2.29,2.3,1711200.0,2.1834,2.1834,2.1739,2.1834,1711200.0
2011-08-29 10:00:00,2.3,2.31,2.29,2.29,2949600.0,2.1834,2.1928,2.1739,2.1739,2949600.0
2011-08-29 10:05:00,2.29,2.31,2.29,2.3,2068800.0,2.1739,2.1928,2.1739,2.1834,2068800.0
2011-08-29 10:10:00,2.3,2.31,2.3,2.31,775200.0,2.1834,2.1928,2.1834,2.1928,775200.0
2011-08-29 10:15:00,2.31,2.31,2.3,2.31,1814400.0,2.1928,2.1928,2.1834,2.1928,1814400.0
2011-08-29 10:20:00,2.31,2.32,2.31,2.32,1545600.0,2.1928,2.2023,2.1928,2.2023,1545600.0
2011-08-29 10:25:00,2.32,2.32,2.31,2.31,897600.0,2.2023,2.2023,2.1928,2.1928,897600.0
2011-08-29 10:30:00,2.31,2.31,2.3,2.31,1658400.0,2.1928,2.1928,2.1834,2.1928,1658400.0
2011-08-29 10:35:00,2.31,2.31,2.3,2.31,763200.0,2.1928,2.1928,2.1834,2.1928,763200.0
2011-08-29 10:40:00,2.31,2.31,2.3,2.3,1749600.0,2.1928,2.1928,2.1834,2.1834,1749600.0
2011-08-29 10:45:00,2.3,2.31,2.3,2.3,1802400.0,2.1834,2.1928,2.1834,2.1834,1802400.0
2011-08-29 10:50:00,2.3,2.31,2.3,2.3,667200.0,2.1834,2.1928,2.1834,2.1834,667200.0
2011-08-29 10:55:00,2.3,2.3,2.29,2.3,1332000.0,2.1834,2.1834,2.1739,2.1834,1332000.0
2011-08-29 11:00:00,2.3,2.3,2.29,2.29,974400.0,2.1834,2.1834,2.1739,2.1739,974400.0
2011-08-29 11:05:00,2.29,2.29,2.28,2.29,1137600.0,2.1739,2.1739,2.1644,2.1739,1137600.0
2011-08-29 11:10:00,2.29,2.3,2.28,2.29,1077600.0,2.1739,2.1834,2.1644,2.1739,1077600.0
2011-08-29 11:15:00,2.29,2.3,2.29,2.3,1452000.0,2.1739,2.1834,2.1739,2.1834,1452000.0
2011-08-29 11:20:00,2.3,2.3,2.29,2.29,1528800.0,2.1834,2.1834,2.1739,2.1739,1528800.0
2011-08-29 11:25:00,2.29,2.3,2.29,2.3,986400.0,2.1739,2.1834,2.1739,2.1834,986400.0
2011-08-29 11:30:00,2.3,2.3,2.29,2.3,885600.0,2.1834,2.1834,2.1739,2.1834,885600.0
2011-08-29 11:35:00,2.3,2.31,2.29,2.31,1730400.0,2.1834,2.1928,2.1739,2.1928,1730400.0
2011-08-29 11:40:00,2.31,2.31,2.3,2.31,962400.0,2.1928,2.1928,2.1834,2.1928,962400.0
2011-08-29 11:45:00,2.31,2.31,2.31,2.31,710400.0,2.1928,2.1928,2.1928,2.1928,710400.0
2011-08-29 11:50:00,2.31,2.32,2.31,2.31,285600.0,2.1928,2.2023,2.1928,2.1928,285600.0
2011-08-29 11:55:00,2.31,2.32,2.31,2.31,876000.0,2.1928,2.2023,2.1928,2.1928,876000.0
2011-08-29 12:00:00,2.31,2.32,2.31,2.32,1291200.0,2.1928,2.2023,2.1928,2.2023,1291200.0
2011-08-29 12:05:00,2.32,2.32,2.32,2.32,943200.0,2.2023,2.2023,2.2023,2.2023,943200.0
2011-08-29 12:10:00,2.32,2.32,2.32,2.32,748800.0,2.2023,2.2023,2.2023,2.2023,748800.0
2011-08-29 12:15:00,2.32,2.32,2.32,2.32,307200.0,2.2023,2.2023,2.2023,2.2023,307200.0
2011-08-29 12:20:00,2.32,2.32,2.32,2.32,446400.0,2.2023,2.2023,2.2023,2.2023,446400.0
2011-08-29 12:25:00,2.32,2.33,2.32,2.32,684000.0,2.2023,2.2118,2.2023,2.2023,684000.0
2011-08-29 12:30:00,2.32,2.32,2.32,2.32,794400.0,2.2023,2.2023,2.2023,2.2023,794400.0
2011-08-29 12:35:00,2.32,2.32,2.32,2.32,336000.0,2.2023,2.2023,2.2023,2.2023,336000.0
2011-08-29 12:40:00,2.32,2.34,2.32,2.34,1483200.0,2.2023,2.2213,2.2023,2.2213,1483200.0
2011-08-29 12:45:00,2.34,2.34,2.33,2.33,885600.0,2.2213,2.2213,2.2118,2.2118,885600.0
2011-08-29 12:50:00,2.33,2.34,2.33,2.33,643200.0,2.2118,2.2213,2.2118,2.2118,643200.0
2011-08-29 12:55:00,2.34,2.34,2.33,2.33,355200.0,2.2213,2.2213,2.2118,2.2118,355200.0
2011-08-29 13:00:00,2.33,2.34,2.33,2.34,472800.0,2.2118,2.2213,2.2118,2.2213,472800.0
2011-08-29 13:05:00,2.34,2.34,2.33,2.34,741600.0,2.2213,2.2213,2.2118,2.2213,741600.0
2011-08-29 13:10:00,2.34,2.35,2.34,2.34,844800.0,2.2213,2.2308,2.2213,2.2213,844800.0
2011-08-29 13:15:00,2.34,2.34,2.34,2.34,600000.0,2.2213,2.2213,2.2213,2.2213,600000.0
2011-08-29 13:20:00,2.34,2.34,2.34,2.34,741600.0,2.2213,2.2213,2.2213,2.2213,741600.0
2011-08-29 13:25:00,2.34,2.34,2.34,2.34,204000.0,2.2213,2.2213,2.2213,2.2213,204000.0
2011-08-29 13:30:00,2.34,2.34,2.33,2.34,967200.0,2.2213,2.2213,2.2118,2.2213,967200.0
2011-08-29 13:35:00,2.34,2.34,2.33,2.34,530400.0,2.2213,2.2213,2.2118,2.2213,530400.0
2011-08-29 13:40:00,2.34,2.34,2.33,2.33,770400.0,2.2213,2.2213,2.2118,2.2118,770400.0
2011-08-29 13:45:00,2.33,2.33,2.33,2.33,355200.0,2.2118,2.2118,2.2118,2.2118,355200.0
2011-08-29 13:50:00,2.33,2.34,2.33,2.33,448800.0,2.2118,2.2213,2.2118,2.2118,448800.0
2011-08-29 13:55:00,2.33,2.34,2.33,2.33,360000.0,2.2118,2.2213,2.2118,2.2118,360000.0
2011-08-29 14:00:00,2.33,2.34,2.33,2.34,559200.0,2.2118,2.2213,2.2118,2.2213,559200.0
2011-08-29 14:05:00,2.34,2.34,2.34,2.34,336000.0,2.2213,2.2213,2.2213,2.2213,336000.0
2011-08-29 14:10:00,2.34,2.35,2.34,2.35,722400.0,2.2213,2.2308,2.2213,2.2308,722400.0
2011-08-29 14:15:00,2.35,2.35,2.34,2.34,880800.0,2.2308,2.2308,2.2213,2.2213,880800.0
2011-08-29 14:20:00,2.34,2.35,2.34,2.34,314400.0,2.2213,2.2308,2.2213,2.2213,314400.0
2011-08-29 14:25:00,2.34,2.35,2.34,2.35,259200.0,2.2213,2.2308,2.2213,2.2308,259200.0
2011-08-29 14:30:00,2.35,2.36,2.35,2.36,758400.0,2.2308,2.2403,2.2308,2.2403,758400.0
2011-08-29 14:35:00,2.36,2.36,2.36,2.36,331200.0,2.2403,2.2403,2.2403,2.2403,331200.0
2011-08-29 14:40:00,2.36,2.36,2.35,2.35,187200.0,2.2403,2.2403,2.2308,2.2308,187200.0
2011-08-29 14:45:00,2.35,2.36,2.35,2.36,165600.0,2.2308,2.2403,2.2308,2.2403,165600.0
2011-08-29 14:50:00,2.36,2.36,2.35,2.35,271200.0,2.2403,2.2403,2.2308,2.2308,271200.0
2011-08-29 14:55:00,2.35,2.35,2.34,2.35,760800.0,2.2308,2.2308,2.2213,2.2308,760800.0
2011-08-29 15:00:00,2.35,2.35,2.35,2.35,331200.0,2.2308,2.2308,2.2308,2.2308,331200.0
2011-08-29 15:05:00,2.35,2.35,2.35,2.35,609600.0,2.2308,2.2308,2.2308,2.2308,609600.0
2011-08-29 15:10:00,2.35,2.35,2.35,2.35,271200.0,2.2308,2.2308,2.2308,2.2308,271200.0
2011-08-29 15:15:00,2.35,2.36,2.35,2.35,734400.0,2.2308,2.2403,2.2308,2.2308,734400.0
2011-08-29 15:20:00,2.35,2.36,2.35,2.36,1168800.0,2.2308,2.2403,2.2308,2.2403,1168800.0
2011-08-29 15:25:00,2.36,2.36,2.36,2.36,213600.0,2.2403,2.2403,2.2403,2.2403,213600.0
2011-08-29 15:30:00,2.36,2.36,2.36,2.36,547200.0,2.2403,2.2403,2.2403,2.2403,547200.0
2011-08-29 15:35:00,2.36,2.36,2.36,2.36,684000.0,2.2403,2.2403,2.2403,2.2403,684000.0
2011-08-29 15:40:00,2.36,2.37,2.36,2.37,1104000.0,2.2403,2.2498,2.2403,2.2498,1104000.0
2011-08-29 15:45:00,2.37,2.37,2.36,2.36,936000.0,2.2498,2.2498,2.2403,2.2403,936000.0
2011-08-29 15:50:00,2.36,2.36,2.36,2.36,1264800.0,2.2403,2.2403,2.2403,2.2403,1264800.0
2011-08-29 15:55:00,2.36,2.37,2.36,2.37,2227200.0,2.2403,2.2498,2.2403,2.2498,2227200.0
2011-08-30 09:30:00,2.34,2.34,2.33,2.34,2450400.0,2.2213,2.2213,2.2118,2.2213,2450400.0
2011-08-30 09:35:00,2.34,2.35,2.34,2.34,2124000.0,2.2213,2.2308,2.2213,2.2213,2124000.0
2011-08-30 09:40:00,2.34,2.35,2.34,2.35,1396800.0,2.2213,2.2308,2.2213,2.2308,1396800.0
2011-08-30 09:45:00,2.35,2.36,2.35,2.35,1579200.0,2.2308,2.2403,2.2308,2.2308,1579200.0
2011-08-30 09:50:00,2.35,2.35,2.34,2.35,1183200.0,2.2308,2.2308,2.2213,2.2308,1183200.0
2011-08-30 09:55:00,2.34,2.35,2.32,2.34,2208000.0,2.2213,2.2308,2.2023,2.2213,2208000.0
2011-08-30 10:00:00,2.34,2.34,2.29,2.29,7094400.0,2.2213,2.2213,2.1739,2.1739,7094400.0
2011-08-30 10:05:00,2.29,2.31,2.29,2.31,2575200.0,2.1739,2.1928,2.1739,2.1928,2575200.0
2011-08-30 10:10:00,2.31,2.32,2.31,2.32,1293600.0,2.1928,2.2023,2.1928,2.2023,1293600.0
2011-08-30 10:15:00,2.32,2.32,2.31,2.31,885600.0,2.2023,2.2023,2.1928,2.1928,885600.0
2011-08-30 10:20:00,2.31,2.31,2.3,2.31,1164000.0,2.1928,2.1928,2.1834,2.1928,1164000.0
2011-08-30 10:25:00,2.31,2.33,2.31,2.32,1392000.0,2.1928,2.2118,2.1928,2.2023,1392000.0
2011-08-30 10:30:00,2.32,2.34,2.32,2.34,1884000.0,2.2023,2.2213,2.2023,2.2213,1884000.0
2011-08-30 10:35:00,2.34,2.34,2.33,2.33,1980000.0,2.2213,2.2213,2.2118,2.2118,1980000.0
2011-08-30 10:40:00,2.33,2.33,2.32,2.32,1740000.0,2.2118,2.2118,2.2023,2.2023,1740000.0
2011-08-30 10:45:00,2.32,2.33,2.31,2.31,1365600.0,2.2023,2.2118,2.1928,2.1928,1365600.0
2011-08-30 10:50:00,2.31,2.32,2.31,2.32,741600.0,2.1928,2.2023,2.1928,2.2023,741600.0
2011-08-30 10:55:00,2.32,2.33,2.32,2.33,1305600.0,2.2023,2.2118,2.2023,2.2118,1305600.0
2011-08-30 11:00:00,2.32,2.34,2.32,2.34,1137600.0,2.2023,2.2213,2.2023,2.2213,1137600.0
2011-08-30 11:05:00,2.33,2.35,2.33,2.34,960000.0,2.2118,2.2308,2.2118,2.2213,960000.0
2011-08-30 11:10:00,2.34,2.35,2.34,2.35,1051200.0,2.2213,2.2308,2.2213,2.2308,1051200.0
2011-08-30 11:15:00,2.35,2.36,2.34,2.34,1684800.0,2.2308,2.2403,2.2213,2.2213,1684800.0
2011-08-30 11:20:00,2.34,2.35,2.34,2.35,319200.0,2.2213,2.2308,2.2213,2.2308,319200.0
2011-08-30 11:25:00,2.35,2.37,2.34,2.36,1718400.0,2.2308,2.2498,2.2213,2.2403,1718400.0
2011-08-30 11:30:00,2.36,2.37,2.36,2.37,1456800.0,2.2403,2.2498,2.2403,2.2498,1456800.0
2011-08-30 11:35:00,2.37,2.39,2.37,2.39,1924800.0,2.2498,2.2688,2.2498,2.2688,1924800.0
2011-08-30 11:40:00,2.39,2.4,2.39,2.4,2803200.0,2.2688,2.2783,2.2688,2.2783,2803200.0
2011-08-30 11:45:00,2.4,2.4,2.38,2.38,1293600.0,2.2783,2.2783,2.2593,2.2593,1293600.0
2011-08-30 11:50:00,2.38,2.39,2.38,2.38,864000.0,2.2593,2.2688,2.2593,2.2593,864000.0
2011-08-30 11:55:00,2.38,2.39,2.38,2.39,782400.0,2.2593,2.2688,2.2593,2.2688,782400.0
2011-08-30 12:00:00,2.39,2.39,2.38,2.38,969600.0,2.2688,2.2688,2.2593,2.2593,969600.0
2011-08-30 12:05:00,2.37,2.38,2.37,2.37,708000.0,2.2498,2.2593,2.2498,2.2498,708000.0
2011-08-30 12:10:00,2.37,2.38,2.37,2.37,1005600.0,2.2498,2.2593,2.2498,2.2498,1005600.0
2011-08-30 12:15:00,2.37,2.38,2.36,2.37,744000.0,2.2498,2.2593,2.2403,2.2498,744000.0
2011-08-30 12:20:00,2.37,2.38,2.37,2.38,460800.0,2.2498,2.2593,2.2498,2.2593,460800.0
2011-08-30 12:25:00,2.38,2.38,2.37,2.37,199200.0,2.2593,2.2593,2.2498,2.2498,199200.0
2011-08-30 12:30:00,2.37,2.37,2.37,2.37,556800.0,2.2498,2.2498,2.2498,2.2498,556800.0
2011-08-30 12:35:00,2.37,2.37,2.37,2.37,487200.0,2.2498,2.2498,2.2498,2.2498,487200.0
2011-08-30 12:40:00,2.37,2.37,2.35,2.35,2052000.0,2.2498,2.2498,2.2308,2.2308,2052000.0
2011-08-30 12:45:00,2.35,2.35,2.34,2.35,907200.0,2.2308,2.2308,2.2213,2.2308,907200.0
2011-08-30 12:50:00,2.35,2.35,2.35,2.35,717600.0,2.2308,2.2308,2.2308,2.2308,717600.0
2011-08-30 12:55:00,2.34,2.35,2.34,2.35,1353600.0,2.2213,2.2308,2.2213,2.2308,1353600.0
2011-08-30 13:00:00,2.35,2.35,2.33,2.34,760800.0,2.2308,2.2308,2.2118,2.2213,760800.0
2011-08-30 13:05:00,2.34,2.35,2.34,2.35,1101600.0,2.2213,2.2308,2.2213,2.2308,1101600.0
2011-08-30 13:10:00,2.35,2.36,2.34,2.36,1509600.0,2.2308,2.2403,2.2213,2.2403,1509600.0
2011-08-30 13:15:00,2.35,2.36,2.35,2.35,1209600.0,2.2308,2.2403,2.2308,2.2308,1209600.0
2011-08-30 13:20:00,2.35,2.37,2.35,2.37,2102400.0,2.2308,2.2498,2.2308,2.2498,2102400.0
2011-08-30 13:25:00,2.37,2.37,2.36,2.36,1192800.0,2.2498,2.2498,2.2403,2.2403,1192800.0
2011-08-30 13:30:00,2.36,2.36,2.34,2.34,1358400.0,2.2403,2.2403,2.2213,2.2213,1358400.0
2011-08-30 13:35:00,2.34,2.35,2.34,2.34,672000.0,2.2213,2.2308,2.2213,2.2213,672000.0
2011-08-30 13:40:00,2.34,2.36,2.34,2.35,880800.0,2.2213,2.2403,2.2213,2.2308,880800.0
2011-08-30 13:45:00,2.35,2.37,2.35,2.36,2474400.0,2.2308,2.2498,2.2308,2.2403,2474400.0
2011-08-30 13:50:00,2.36,2.36,2.35,2.36,1339200.0,2.2403,2.2403,2.2308,2.2403,1339200.0
2011-08-30 13:55:00,2.36,2.36,2.35,2.35,1526400.0,2.2403,2.2403,2.2308,2.2308,1526400.0
2011-08-30 14:00:00,2.36,2.37,2.34,2.35,4423200.0,2.2403,2.2498,2.2213,2.2308,4423200.0
2011-08-30 14:05:00,2.35,2.36,2.34,2.36,2992800.0,2.2308,2.2403,2.2213,2.2403,2992800.0
2011-08-30 14:10:00,2.36,2.38,2.35,2.38,3552000.0,2.2403,2.2593,2.2308,2.2593,3552000.0
2011-08-30 14:15:00,2.38,2.39,2.37,2.38,2068800.0,2.2593,2.2688,2.2498,2.2593,2068800.0
2011-08-30 14:20:00,2.38,2.39,2.37,2.38,904800.0,2.2593,2.2688,2.2498,2.2593,904800.0
2011-08-30 14:25:00,2.38,2.39,2.38,2.39,1209600.0,2.2593,2.2688,2.2593,2.2688,1209600.0
2011-08-30 14:30:00,2.4,2.4,2.39,2.4,1852800.0,2.2783,2.2783,2.2688,2.2783,1852800.0
2011-08-30 14:35:00,2.4,2.4,2.38,2.39,1912800.0,2.2783,2.2783,2.2593,2.2688,1912800.0
2011-08-30 14:40:00,2.39,2.4,2.39,2.4,753600.0,2.2688,2.2783,2.2688,2.2783,753600.0
2011-08-30 14:45:00,2.39,2.4,2.38,2.39,998400.0,2.2688,2.2783,2.2593,2.2688,998400.0
2011-08-30 14:50:00,2.39,2.39,2.37,2.38,631200.0,2.2688,2.2688,2.2498,2.2593,631200.0
2011-08-30 14:55:00,2.38,2.4,2.37,2.4,1154400.0,2.2593,2.2783,2.2498,2.2783,1154400.0
2011-08-30 15:00:00,2.4,2.4,2.39,2.39,460800.0,2.2783,2.2783,2.2688,2.2688,460800.0
2011-08-30 15:05:00,2.39,2.4,2.39,2.4,554400.0,2.2688,2.2783,2.2688,2.2783,554400.0
2011-08-30 15:10:00,2.4,2.4,2.39,2.39,727200.0,2.2783,2.2783,2.2688,2.2688,727200.0
2011-08-30 15:15:00,2.39,2.4,2.39,2.4,444000.0,2.2688,2.2783,2.2688,2.2783,444000.0
2011-08-30 15:20:00,2.4,2.4,2.39,2.39,544800.0,2.2783,2.2783,2.2688,2.2688,544800.0
2011-08-30 15:25:00,2.4,2.4,2.39,2.4,1447200.0,2.2783,2.2783,2.2688,2.2783,1447200.0
2011-08-30 15:30:00,2.41,2.42,2.4,2.42,1492800.0,2.2878,2.2973,2.2783,2.2973,1492800.0
2011-08-30 15:35:00,2.42,2.43,2.42,2.42,1620000.0,2.2973,2.3068,2.2973,2.2973,1620000.0
2011-08-30 15:40:00,2.42,2.43,2.42,2.43,1363200.0,2.2973,2.3068,2.2973,2.3068,1363200.0
2011-08-30 15:45:00,2.43,2.43,2.42,2.42,1248000.0,2.3068,2.3068,2.2973,2.2973,1248000.0
2011-08-30 15:50:00,2.43,2.43,2.41,2.41,1264800.0,2.3068,2.3068,2.2878,2.2878,1264800.0
2011-08-30 15:55:00,2.41,2.41,2.39,2.39,2654400.0,2.2878,2.2878,2.2688,2.2688,2654400.0
2011-08-31 09:30:00,2.44,2.45,2.43,2.44,4903200.0,2.3163,2.3257,2.3068,2.3163,4903200.0
2011-08-31 09:35:00,2.44,2.45,2.43,2.44,3165600.0,2.3163,2.3257,2.3068,2.3163,3165600.0
2011-08-31 09:40:00,2.44,2.47,2.43,2.46,4238400.0,2.3163,2.3447,2.3068,2.3352,4238400.0
2011-08-31 09:45:00,2.46,2.47,2.45,2.47,3093600.0,2.3352,2.3447,2.3257,2.3447,3093600.0
2011-08-31 09:50:00,2.47,2.48,2.47,2.48,2853600.0,2.3447,2.3542,2.3447,2.3542,2853600.0
2011-08-31 09:55:00,2.48,2.48,2.47,2.47,1533600.0,2.3542,2.3542,2.3447,2.3447,1533600.0
2011-08-31 10:00:00,2.47,2.49,2.47,2.47,2976000.0,2.3447,2.3637,2.3447,2.3447,2976000.0
2011-08-31 10:05:00,2.47,2.48,2.47,2.47,2373600.0,2.3447,2.3542,2.3447,2.3447,2373600.0
2011-08-31 10:10:00,2.47,2.49,2.47,2.49,1473600.0,2.3447,2.3637,2.3447,2.3637,1473600.0
2011-08-31 10:15:00,2.49,2.5,2.49,2.49,986400.0,2.3637,2.3732,2.3637,2.3637,986400.0
2011-08-31 10:20:00,2.49,2.49,2.48,2.48,1236000.0,2.3637,2.3637,2.3542,2.3542,1236000.0
2011-08-31 10:25:00,2.49,2.49,2.48,2.48,981600.0,2.3637,2.3637,2.3542,2.3542,981600.0
2011-08-31 10:30:00,2.48,2.49,2.48,2.48,1900800.0,2.3542,2.3637,2.3542,2.3542,1900800.0
2011-08-31 10:35:00,2.48,2.49,2.48,2.48,962400.0,2.3542,2.3637,2.3542,2.3542,962400.0
2011-08-31 10:40:00,2.48,2.48,2.47,2.47,1804800.0,2.3542,2.3542,2.3447,2.3447,1804800.0
2011-08-31 10:45:00,2.48,2.48,2.47,2.47,2040000.0,2.3542,2.3542,2.3447,2.3447,2040000.0
2011-08-31 10:50:00,2.47,2.48,2.47,2.47,2359200.0,2.3447,2.3542,2.3447,2.3447,2359200.0
2011-08-31 10:55:00,2.47,2.47,2.46,2.46,1497600.0,2.3447,2.3447,2.3352,2.3352,1497600.0
2011-08-31 11:00:00,2.46,2.46,2.45,2.45,1521600.0,2.3352,2.3352,2.3257,2.3257,1521600.0
2011-08-31 11:05:00,2.46,2.46,2.45,2.46,1948800.0,2.3352,2.3352,2.3257,2.3352,1948800.0
2011-08-31 11:10:00,2.46,2.47,2.46,2.46,1944000.0,2.3352,2.3447,2.3352,2.3352,1944000.0
2011-08-31 11:15:00,2.46,2.47,2.44,2.45,1447200.0,2.3352,2.3447,2.3163,2.3257,1447200.0
2011-08-31 11:20:00,2.45,2.45,2.43,2.44,2196000.0,2.3257,2.3257,2.3068,2.3163,2196000.0
2011-08-31 11:25:00,2.44,2.45,2.43,2.44,1291200.0,2.3163,2.3257,2.3068,2.3163,1291200.0
2011-08-31 11:30:00,2.44,2.45,2.43,2.44,2030400.0,2.3163,2.3257,2.3068,2.3163,2030400.0
2011-08-31 11:35:00,2.44,2.45,2.44,2.44,1857600.0,2.3163,2.3257,2.3163,2.3163,1857600.0
2011-08-31 11:40:00,2.44,2.45,2.44,2.45,931200.0,2.3163,2.3257,2.3163,2.3257,931200.0
2011-08-31 11:45:00,2.45,2.45,2.43,2.44,1188000.0,2.3257,2.3257,2.3068,2.3163,1188000.0
2011-08-31 11:50:00,2.44,2.44,2.43,2.44,957600.0,2.3163,2.3163,2.3068,2.3163,957600.0
2011-08-31 11:55:00,2.44,2.44,2.42,2.43,2270400.0,2.3163,2.3163,2.2973,2.3068,2270400.0
2011-08-31 12:00:00,2.43,2.44,2.43,2.44,1063200.0,2.3068,2.3163,2.3068,2.3163,1063200.0
2011-08-31 12:05:00,2.44,2.44,2.44,2.44,580800.0,2.3163,2.3163,2.3163,2.3163,580800.0
2011-08-31 12:10:00,2.44,2.45,2.44,2.45,1075200.0,2.3163,2.3257,2.3163,2.3257,1075200.0
2011-08-31 12:15:00,2.45,2.45,2.44,2.44,859200.0,2.3257,2.3257,2.3163,2.3163,859200.0
2011-08-31 12:20:00,2.45,2.46,2.44,2.46,1056000.0,2.3257,2.3352,2.3163,2.3352,1056000.0
2011-08-31 12:25:00,2.46,2.46,2.45,2.45,571200.0,2.3352,2.3352,2.3257,2.3257,571200.0
2011-08-31 12:30:00,2.45,2.46,2.45,2.46,1041600.0,2.3257,2.3352,2.3257,2.3352,1041600.0
2011-08-31 12:35:00,2.46,2.47,2.45,2.46,1180800.0,2.3352,2.3447,2.3257,2.3352,1180800.0
2011-08-31 12:40:00,2.46,2.46,2.45,2.46,866400.0,2.3352,2.3352,2.3257,2.3352,866400.0
2011-08-31 12:45:00,2.45,2.46,2.45,2.45,547200.0,2.3257,2.3352,2.3257,2.3257,547200.0
2011-08-31 12:50:00,2.45,2.47,2.45,2.46,938400.0,2.3257,2.3447,2.3257,2.3352,938400.0
2011-08-31 12:55:00,2.46,2.47,2.46,2.47,528000.0,2.3352,2.3447,2.3352,2.3447,528000.0
2011-08-31 13:00:00,2.47,2.47,2.46,2.46,974400.0,2.3447,2.3447,2.3352,2.3352,974400.0
2011-08-31 13:05:00,2.46,2.46,2.45,2.45,566400.0,2.3352,2.3352,2.3257,2.3257,566400.0
2011-08-31 13:10:00,2.46,2.46,2.46,2.46,859200.0,2.3352,2.3352,2.3352,2.3352,859200.0
2011-08-31 13:15:00,2.46,2.46,2.45,2.45,700800.0,2.3352,2.3352,2.3257,2.3257,700800.0
2011-08-31 13:20:00,2.45,2.46,2.45,2.45,376800.0,2.3257,2.3352,2.3257,2.3257,376800.0
2011-08-31 13:25:00,2.45,2.45,2.44,2.45,849600.0,2.3257,2.3257,2.3163,2.3257,849600.0
2011-08-31 13:30:00,2.45,2.45,2.44,2.45,789600.0,2.3257,2.3257,2.3163,2.3257,789600.0
2011-08-31 13:35:00,2.45,2.46,2.45,2.45,928800.0,2.3257,2.3352,2.3257,2.3257,928800.0
2011-08-31 13:40:00,2.45,2.46,2.45,2.45,703200.0,2.3257,2.3352,2.3257,2.3257,703200.0
2011-08-31 13:45:00,2.45,2.45,2.44,2.44,1128000.0,2.3257,2.3257,2.3163,2.3163,1128000.0
2011-08-31 13:50:00,2.44,2.44,2.43,2.43,1087200.0,2.3163,2.3163,2.3068,2.3068,1087200.0
2011-08-31 13:55:00,2.43,2.43,2.42,2.43,1329600.0,2.3068,2.3068,2.2973,2.3068,1329600.0
2011-08-31 14:00:00,2.43,2.43,2.42,2.42,1608000.0,2.3068,2.3068,2.2973,2.2973,1608000.0
2011-08-31 14:05:00,2.42,2.42,2.41,2.42,1089600.0,2.2973,2.2973,2.2878,2.2973,1089600.0
2011-08-31 14:10:00,2.42,2.42,2.41,2.41,652800.0,2.2973,2.2973,2.2878,2.2878,652800.0
2011-08-31 14:15:00,2.41,2.42,2.41,2.42,948000.0,2.2878,2.2973,2.2878,2.2973,948000.0
2011-08-31 14:20:00,2.42,2.43,2.42,2.43,789600.0,2.2973,2.3068,2.2973,2.3068,789600.0
2011-08-31 14:25:00,2.43,2.43,2.42,2.43,866400.0,2.3068,2.3068,2.2973,2.3068,866400.0
2011-08-31 14:30:00,2.43,2.43,2.41,2.42,1252800.0,2.3068,2.3068,2.2878,2.2973,1252800.0
2011-08-31 14:35:00,2.41,2.42,2.4,2.41,1934400.0,2.2878,2.2973,2.2783,2.2878,1934400.0
2011-08-31 14:40:00,2.41,2.41,2.39,2.39,2032800.0,2.2878,2.2878,2.2688,2.2688,2032800.0
2011-08-31 14:45:00,2.39,2.4,2.39,2.4,1476000.0,2.2688,2.2783,2.2688,2.2783,1476000.0
2011-08-31 14:50:00,2.4,2.4,2.38,2.38,2335200.0,2.2783,2.2783,2.2593,2.2593,2335200.0
2011-08-31 14:55:00,2.38,2.4,2.38,2.4,1437600.0,2.2593,2.2783,2.2593,2.2783,1437600.0
2011-08-31 15:00:00,2.4,2.41,2.39,2.41,1267200.0,2.2783,2.2878,2.2688,2.2878,1267200.0
2011-08-31 15:05:00,2.41,2.42,2.41,2.41,1058400.0,2.2878,2.2973,2.2878,2.2878,1058400.0
2011-08-31 15:10:00,2.41,2.41,2.38,2.39,2366400.0,2.2878,2.2878,2.2593,2.2688,2366400.0
2011-08-31 15:15:00,2.39,2.39,2.37,2.37,2344800.0,2.2688,2.2688,2.2498,2.2498,2344800.0
2011-08-31 15:20:00,2.37,2.39,2.37,2.39,2155200.0,2.2498,2.2688,2.2498,2.2688,2155200.0
2011-08-31 15:25:00,2.39,2.4,2.38,2.4,1492800.0,2.2688,2.2783,2.2593,2.2783,1492800.0
2011-08-31 15:30:00,2.4,2.41,2.39,2.4,1658400.0,2.2783,2.2878,2.2688,2.2783,1658400.0
2011-08-31 15:35:00,2.4,2.42,2.4,2.41,2107200.0,2.2783,2.2973,2.2783,2.2878,2107200.0
2011-08-31 15:40:00,2.41,2.43,2.41,2.43,2836800.0,2.2878,2.3068,2.2878,2.3068,2836800.0
2011-08-31 15:45:00,2.43,2.44,2.42,2.44,4195200.0,2.3068,2.3163,2.2973,2.3163,4195200.0
2011-08-31 15:50:00,2.44,2.45,2.43,2.43,3832800.0,2.3163,2.3257,2.3068,2.3068,3832800.0
2011-08-31 15:55:00,2.43,2.43,2.4,2.42,4317600.0,2.3068,2.3068,2.2783,2.2973,4317600.0
2011-09-01 09:30:00,2.43,2.43,2.41,2.42,1509600.0,2.3068,2.3068,2.2878,2.2973,1509600.0
2011-09-01 09:35:00,2.42,2.44,2.42,2.43,1900800.0,2.2973,2.3163,2.2973,2.3068,1900800.0
2011-09-01 09:40:00,2.43,2.43,2.41,2.41,1197600.0,2.3068,2.3068,2.2878,2.2878,1197600.0
2011-09-01 09:45:00,2.41,2.42,2.4,2.4,1384800.0,2.2878,2.2973,2.2783,2.2783,1384800.0
2011-09-01 09:50:00,2.4,2.4,2.39,2.39,2493600.0,2.2783,2.2783,2.2688,2.2688,2493600.0
2011-09-01 09:55:00,2.39,2.41,2.39,2.41,1152000.0,2.2688,2.2878,2.2688,2.2878,1152000.0
2011-09-01 10:00:00,2.4,2.49,2.4,2.47,12823200.0,2.2783,2.3637,2.2783,2.3447,12823200.0
2011-09-01 10:05:00,2.47,2.48,2.46,2.47,3146400.0,2.3447,2.3542,2.3352,2.3447,3146400.0
2011-09-01 10:10:00,2.47,2.47,2.44,2.44,2313600.0,2.3447,2.3447,2.3163,2.3163,2313600.0
2011-09-01 10:15:00,2.44,2.45,2.43,2.45,1634400.0,2.3163,2.3257,2.3068,2.3257,1634400.0
2011-09-01 10:20:00,2.45,2.46,2.44,2.46,1142400.0,2.3257,2.3352,2.3163,2.3352,1142400.0
2011-09-01 10:25:00,2.46,2.46,2.44,2.45,1308000.0,2.3352,2.3352,2.3163,2.3257,1308000.0
2011-09-01 10:30:00,2.45,2.45,2.42,2.43,2265600.0,2.3257,2.3257,2.2973,2.3068,2265600.0
2011-09-01 10:35:00,2.43,2.44,2.42,2.43,2220000.0,2.3068,2.3163,2.2973,2.3068,2220000.0
2011-09-01 10:40:00,2.43,2.45,2.43,2.45,1869600.0,2.3068,2.3257,2.3068,2.3257,1869600.0
2011-09-01 10:45:00,2.45,2.45,2.42,2.42,957600.0,2.3257,2.3257,2.2973,2.2973,957600.0
2011-09-01 10:50:00,2.42,2.44,2.42,2.43,1857600.0,2.2973,2.3163,2.2973,2.3068,1857600.0
2011-09-01 10:55:00,2.43,2.43,2.42,2.42,1159200.0,2.3068,2.3068,2.2973,2.2973,1159200.0
2011-09-01 11:00:00,2.42,2.43,2.41,2.42,1569600.0,2.2973,2.3068,2.2878,2.2973,1569600.0
2011-09-01 11:05:00,2.42,2.42,2.4,2.41,1900800.0,2.2973,2.2973,2.2783,2.2878,1900800.0
2011-09-01 11:10:00,2.4,2.41,2.4,2.4,1644000.0,2.2783,2.2878,2.2783,2.2783,1644000.0
2011-09-01 11:15:00,2.4,2.42,2.4,2.42,2779200.0,2.2783,2.2973,2.2783,2.2973,2779200.0
2011-09-01 11:20:00,2.42,2.43,2.41,2.42,1312800.0,2.2973,2.3068,2.2878,2.2973,1312800.0
2011-09-01 11:25:00,2.42,2.43,2.41,2.43,938400.0,2.2973,2.3068,2.2878,2.3068,938400.0
2011-09-01 11:30:00,2.43,2.44,2.43,2.44,669600.0,2.3068,2.3163,2.3068,2.3163,669600.0
2011-09-01 11:35:00,2.44,2.44,2.43,2.43,405600.0,2.3163,2.3163,2.3068,2.3068,405600.0
2011-09-01 11:40:00,2.44,2.44,2.41,2.42,1051200.0,2.3163,2.3163,2.2878,2.2973,1051200.0
2011-09-01 11:45:00,2.42,2.43,2.42,2.43,664800.0,2.2973,2.3068,2.2973,2.3068,664800.0
2011-09-01 11:50:00,2.43,2.44,2.41,2.43,1024800.0,2.3068,2.3163,2.2878,2.3068,1024800.0
2011-09-01 11:55:00,2.43,2.44,2.43,2.43,1149600.0,2.3068,2.3163,2.3068,2.3068,1149600.0
2011-09-01 12:00:00,2.44,2.44,2.42,2.43,852000.0,2.3163,2.3163,2.2973,2.3068,852000.0
2011-09-01 12:05:00,2.43,2.43,2.42,2.43,729600.0,2.3068,2.3068,2.2973,2.3068,729600.0
2011-09-01 12:10:00,2.43,2.43,2.42,2.42,386400.0,2.3068,2.3068,2.2973,2.2973,386400.0
2011-09-01 12:15:00,2.42,2.42,2.41,2.42,532800.0,2.2973,2.2973,2.2878,2.2973,532800.0
2011-09-01 12:20:00,2.42,2.43,2.42,2.43,484800.0,2.2973,2.3068,2.2973,2.3068,484800.0
2011-09-01 12:25:00,2.43,2.43,2.42,2.43,964800.0,2.3068,2.3068,2.2973,2.3068,964800.0
2011-09-01 12:30:00,2.43,2.44,2.43,2.43,588000.0,2.3068,2.3163,2.3068,2.3068,588000.0
2011-09-01 12:35:00,2.43,2.43,2.43,2.43,523200.0,2.3068,2.3068,2.3068,2.3068,523200.0
2011-09-01 12:40:00,2.43,2.43,2.42,2.42,278400.0,2.3068,2.3068,2.2973,2.2973,278400.0
2011-09-01 12:45:00,2.42,2.43,2.42,2.42,688800.0,2.2973,2.3068,2.2973,2.2973,688800.0
2011-09-01 12:50:00,2.42,2.43,2.41,2.41,854400.0,2.2973,2.3068,2.2878,2.2878,854400.0
2011-09-01 12:55:00,2.41,2.42,2.41,2.41,1111200.0,2.2878,2.2973,2.2878,2.2878,1111200.0
2011-09-01 13:00:00,2.41,2.41,2.4,2.41,897600.0,2.2878,2.2878,2.2783,2.2878,897600.0
2011-09-01 13:05:00,2.41,2.41,2.39,2.4,1411200.0,2.2878,2.2878,2.2688,2.2783,1411200.0
2011-09-01 13:10:00,2.4,2.41,2.39,2.4,612000.0,2.2783,2.2878,2.2688,2.2783,612000.0
2011-09-01 13:15:00,2.4,2.41,2.4,2.41,499200.0,2.2783,2.2878,2.2783,2.2878,499200.0
2011-09-01 13:20:00,2.41,2.41,2.39,2.39,861600.0,2.2878,2.2878,2.2688,2.2688,861600.0
2011-09-01 13:25:00,2.39,2.41,2.39,2.41,1080000.0,2.2688,2.2878,2.2688,2.2878,1080000.0
2011-09-01 13:30:00,2.41,2.41,2.39,2.4,1284000.0,2.2878,2.2878,2.2688,2.2783,1284000.0
2011-09-01 13:35:00,2.4,2.4,2.38,2.39,866400.0,2.2783,2.2783,2.2593,2.2688,866400.0
2011-09-01 13:40:00,2.39,2.39,2.37,2.38,1802400.0,2.2688,2.2688,2.2498,2.2593,1802400.0
2011-09-01 13:45:00,2.38,2.38,2.37,2.38,1670400.0,2.2593,2.2593,2.2498,2.2593,1670400.0
2011-09-01 13:50:00,2.38,2.38,2.36,2.36,1344000.0,2.2593,2.2593,2.2403,2.2403,1344000.0
2011-09-01 13:55:00,2.37,2.38,2.36,2.36,1668000.0,2.2498,2.2593,2.2403,2.2403,1668000.0
2011-09-01 14:00:00,2.36,2.37,2.35,2.35,1538400.0,2.2403,2.2498,2.2308,2.2308,1538400.0
2011-09-01 14:05:00,2.35,2.36,2.35,2.36,1017600.0,2.2308,2.2403,2.2308,2.2403,1017600.0
2011-09-01 14:10:00,2.36,2.36,2.36,2.36,1024800.0,2.2403,2.2403,2.2403,2.2403,1024800.0
2011-09-01 14:15:00,2.36,2.37,2.35,2.36,1418400.0,2.2403,2.2498,2.2308,2.2403,1418400.0
2011-09-01 14:20:00,2.36,2.36,2.35,2.36,672000.0,2.2403,2.2403,2.2308,2.2403,672000.0
2011-09-01 14:25:00,2.36,2.36,2.35,2.36,592800.0,2.2403,2.2403,2.2308,2.2403,592800.0
2011-09-01 14:30:00,2.36,2.38,2.36,2.37,1480800.0,2.2403,2.2593,2.2403,2.2498,1480800.0
2011-09-01 14:35:00,2.37,2.37,2.37,2.37,698400.0,2.2498,2.2498,2.2498,2.2498,698400.0
2011-09-01 14:40:00,2.37,2.38,2.37,2.37,1104000.0,2.2498,2.2593,2.2498,2.2498,1104000.0
2011-09-01 14:45:00,2.37,2.38,2.36,2.37,1224000.0,2.2498,2.2593,2.2403,2.2498,1224000.0
2011-09-01 14:50:00,2.37,2.37,2.36,2.37,1046400.0,2.2498,2.2498,2.2403,2.2498,1046400.0
2011-09-01 14:55:00,2.37,2.37,2.36,2.36,393600.0,2.2498,2.2498,2.2403,2.2403,393600.0
2011-09-01 15:00:00,2.36,2.36,2.35,2.35,619200.0,2.2403,2.2403,2.2308,2.2308,619200.0
2011-09-01 15:05:00,2.35,2.36,2.34,2.35,1339200.0,2.2308,2.2403,2.2213,2.2308,1339200.0
2011-09-01 15:10:00,2.35,2.36,2.35,2.36,1024800.0,2.2308,2.2403,2.2308,2.2403,1024800.0
2011-09-01 15:15:00,2.36,2.36,2.35,2.36,1190400.0,2.2403,2.2403,2.2308,2.2403,1190400.0
2011-09-01 15:20:00,2.36,2.37,2.35,2.37,1375200.0,2.2403,2.2498,2.2308,2.2498,1375200.0
2011-09-01 15:25:00,2.37,2.38,2.36,2.36,1305600.0,2.2498,2.2593,2.2403,2.2403,1305600.0
2011-09-01 15:30:00,2.36,2.36,2.35,2.35,1701600.0,2.2403,2.2403,2.2308,2.2308,1701600.0
2011-09-01 15:35:00,2.35,2.36,2.35,2.35,1411200.0,2.2308,2.2403,2.2308,2.2308,1411200.0
2011-09-01 15:40:00,2.35,2.35,2.34,2.35,1536000.0,2.2308,2.2308,2.2213,2.2308,1536000.0
2011-09-01 15:45:00,2.35,2.36,2.35,2.36,1435200.0,2.2308,2.2403,2.2308,2.2403,1435200.0
2011-09-01 15:50:00,2.36,2.36,2.34,2.35,1166400.0,2.2403,2.2403,2.2213,2.2308,1166400.0
2011-09-01 15:55:00,2.35,2.35,2.34,2.34,2536800.0,2.2308,2.2308,2.2213,2.2213,2536800.0
2011-09-02 09:30:00,2.2,2.22,2.2,2.21,4958400.0,2.0884,2.1074,2.0884,2.0979,4958400.0
2011-09-02 09:35:00,2.21,2.21,2.18,2.18,3799200.0,2.0979,2.0979,2.0694,2.0694,3799200.0
2011-09-02 09:40:00,2.18,2.19,2.18,2.19,3175200.0,2.0694,2.0789,2.0694,2.0789,3175200.0
2011-09-02 09:45:00,2.19,2.21,2.19,2.21,3002400.0,2.0789,2.0979,2.0789,2.0979,3002400.0
2011-09-02 09:50:00,2.21,2.22,2.2,2.2,2647200.0,2.0979,2.1074,2.0884,2.0884,2647200.0
2011-09-02 09:55:00,2.2,2.21,2.19,2.21,1418400.0,2.0884,2.0979,2.0789,2.0979,1418400.0
2011-09-02 10:00:00,2.2,2.22,2.2,2.21,2678400.0,2.0884,2.1074,2.0884,2.0979,2678400.0
2011-09-02 10:05:00,2.21,2.23,2.2,2.23,3136800.0,2.0979,2.1169,2.0884,2.1169,3136800.0
2011-09-02 10:10:00,2.23,2.24,2.22,2.22,1725600.0,2.1169,2.1264,2.1074,2.1074,1725600.0
2011-09-02 10:15:00,2.22,2.23,2.21,2.23,1716000.0,2.1074,2.1169,2.0979,2.1169,1716000.0
2011-09-02 10:20:00,2.22,2.22,2.21,2.21,976800.0,2.1074,2.1074,2.0979,2.0979,976800.0
2011-09-02 10:25:00,2.21,2.22,2.21,2.21,619200.0,2.0979,2.1074,2.0979,2.0979,619200.0
2011-09-02 10:30:00,2.21,2.21,2.19,2.2,1977600.0,2.0979,2.0979,2.0789,2.0884,1977600.0
2011-09-02 10:35:00,2.2,2.2,2.19,2.19,1152000.0,2.0884,2.0884,2.0789,2.0789,1152000.0
2011-09-02 10:40:00,2.19,2.2,2.19,2.19,1396800.0,2.0789,2.0884,2.0789,2.0789,1396800.0
2011-09-02 10:45:00,2.19,2.2,2.18,2.19,1936800.0,2.0789,2.0884,2.0694,2.0789,1936800.0
2011-09-02 10:50:00,2.19,2.2,2.18,2.19,1228800.0,2.0789,2.0884,2.0694,2.0789,1228800.0
2011-09-02 10:55:00,2.19,2.21,2.19,2.21,928800.0,2.0789,2.0979,2.0789,2.0979,928800.0
2011-09-02 11:00:00,2.21,2.22,2.2,2.21,715200.0,2.0979,2.1074,2.0884,2.0979,715200.0
2011-09-02 11:05:00,2.21,2.21,2.2,2.2,595200.0,2.0979,2.0979,2.0884,2.0884,595200.0
2011-09-02 11:10:00,2.2,2.23,2.2,2.22,1646400.0,2.0884,2.1169,2.0884,2.1074,1646400.0
2011-09-02 11:15:00,2.22,2.23,2.21,2.22,753600.0,2.1074,2.1169,2.0979,2.1074,753600.0
2011-09-02 11:20:00,2.22,2.23,2.22,2.22,940800.0,2.1074,2.1169,2.1074,2.1074,940800.0
2011-09-02 11:25:00,2.22,2.23,2.22,2.23,1020000.0,2.1074,2.1169,2.1074,2.1169,1020000.0
2011-09-02 11:30:00,2.23,2.23,2.22,2.22,1048800.0,2.1169,2.1169,2.1074,2.1074,1048800.0
2011-09-02 11:35:00,2.22,2.23,2.22,2.23,1065600.0,2.1074,2.1169,2.1074,2.1169,1065600.0
2011-09-02 11:40:00,2.23,2.23,2.22,2.23,794400.0,2.1169,2.1169,2.1074,2.1169,794400.0
2011-09-02 11:45:00,2.23,2.23,2.21,2.22,1310400.0,2.1169,2.1169,2.0979,2.1074,1310400.0
2011-09-02 11:50:00,2.22,2.22,2.21,2.22,676800.0,2.1074,2.1074,2.0979,2.1074,676800.0
2011-09-02 11:55:00,2.22,2.22,2.21,2.21,691200.0,2.1074,2.1074,2.0979,2.0979,691200.0
2011-09-02 12:00:00,2.21,2.22,2.21,2.22,621600.0,2.0979,2.1074,2.0979,2.1074,621600.0
2011-09-02 12:05:00,2.22,2.23,2.22,2.22,998400.0,2.1074,2.1169,2.1074,2.1074,998400.0
2011-09-02 12:10:00,2.22,2.23,2.22,2.23,583200.0,2.1074,2.1169,2.1074,2.1169,583200.0
2011-09-02 12:15:00,2.23,2.23,2.22,2.22,364800.0,2.1169,2.1169,2.1074,2.1074,364800.0
2011-09-02 12:20:00,2.22,2.23,2.22,2.22,667200.0,2.1074,2.1169,2.1074,2.1074,667200.0
2011-09-02 12:25:00,2.22,2.22,2.21,2.22,633600.0,2.1074,2.1074,2.0979,2.1074,633600.0
2011-09-02 12:30:00,2.22,2.22,2.21,2.22,266400.0,2.1074,2.1074,2.0979,2.1074,266400.0
2011-09-02 12:35:00,2.22,2.22,2.21,2.22,885600.0,2.1074,2.1074,2.0979,2.1074,885600.0
2011-09-02 12:40:00,2.22,2.22,2.21,2.22,624000.0,2.1074,2.1074,2.0979,2.1074,624000.0
2011-09-02 12:45:00,2.22,2.22,2.21,2.22,1003200.0,2.1074,2.1074,2.0979,2.1074,1003200.0
2011-09-02 12:50:00,2.22,2.22,2.21,2.21,969600.0,2.1074,2.1074,2.0979,2.0979,969600.0
2011-09-02 12:55:00,2.21,2.22,2.21,2.22,621600.0,2.0979,2.1074,2.0979,2.1074,621600.0
2011-09-02 13:00:00,2.22,2.22,2.21,2.21,998400.0,2.1074,2.1074,2.0979,2.0979,998400.0
2011-09-02 13:05:00,2.21,2.21,2.2,2.2,936000.0,2.0979,2.0979,2.0884,2.0884,936000.0
2011-09-02 13:10:00,2.2,2.21,2.2,2.2,374400.0,2.0884,2.0979,2.0884,2.0884,374400.0
2011-09-02 13:15:00,2.2,2.2,2.19,2.19,1164000.0,2.0884,2.0884,2.0789,2.0789,1164000.0
2011-09-02 13:20:00,2.19,2.2,2.19,2.19,480000.0,2.0789,2.0884,2.0789,2.0789,480000.0
2011-09-02 13:25:00,2.19,2.2,2.19,2.19,580800.0,2.0789,2.0884,2.0789,2.0789,580800.0
2011-09-02 13:30:00,2.19,2.2,2.19,2.2,1070400.0,2.0789,2.0884,2.0789,2.0884,1070400.0
2011-09-02 13:35:00,2.19,2.2,2.19,2.19,1197600.0,2.0789,2.0884,2.0789,2.0789,1197600.0
2011-09-02 13:40:00,2.19,2.19,2.19,2.19,513600.0,2.0789,2.0789,2.0789,2.0789,513600.0
2011-09-02 13:45:00,2.18,2.19,2.18,2.19,945600.0,2.0694,2.0789,2.0694,2.0789,945600.0
2011-09-02 13:50:00,2.19,2.2,2.19,2.19,1128000.0,2.0789,2.0884,2.0789,2.0789,1128000.0
2011-09-02 13:55:00,2.19,2.2,2.19,2.19,328800.0,2.0789,2.0884,2.0789,2.0789,328800.0
2011-09-02 14:00:00,2.19,2.2,2.19,2.19,453600.0,2.0789,2.0884,2.0789,2.0789,453600.0
2011-09-02 14:05:00,2.19,2.19,2.18,2.18,828000.0,2.0789,2.0789,2.0694,2.0694,828000.0
2011-09-02 14:10:00,2.18,2.19,2.16,2.17,4886400.0,2.0694,2.0789,2.0505,2.0599,4886400.0
2011-09-02 14:15:00,2.17,2.17,2.16,2.17,1461600.0,2.0599,2.0599,2.0505,2.0599,1461600.0
2011-09-02 14:20:00,2.17,2.17,2.16,2.17,1264800.0,2.0599,2.0599,2.0505,2.0599,1264800.0
2011-09-02 14:25:00,2.17,2.17,2.16,2.17,662400.0,2.0599,2.0599,2.0505,2.0599,662400.0
2011-09-02 14:30:00,2.17,2.17,2.14,2.15,2412000.0,2.0599,2.0599,2.0315,2.041,2412000.0
2011-09-02 14:35:00,2.15,2.16,2.15,2.16,1142400.0,2.041,2.0505,2.041,2.0505,1142400.0
2011-09-02 14:40:00,2.16,2.17,2.16,2.16,475200.0,2.0505,2.0599,2.0505,2.0505,475200.0
2011-09-02 14:45:00,2.16,2.16,2.15,2.15,549600.0,2.0505,2.0505,2.041,2.041,549600.0
2011-09-02 14:50:00,2.15,2.17,2.15,2.16,772800.0,2.041,2.0599,2.041,2.0505,772800.0
2011-09-02 14:55:00,2.16,2.16,2.15,2.16,1276800.0,2.0505,2.0505,2.041,2.0505,1276800.0
2011-09-02 15:00:00,2.16,2.16,2.14,2.14,1920000.0,2.0505,2.0505,2.0315,2.0315,1920000.0
2011-09-02 15:05:00,2.14,2.15,2.14,2.15,991200.0,2.0315,2.041,2.0315,2.041,991200.0
2011-09-02 15:10:00,2.15,2.16,2.14,2.15,837600.0,2.041,2.0505,2.0315,2.041,837600.0
2011-09-02 15:15:00,2.15,2.15,2.14,2.15,600000.0,2.041,2.041,2.0315,2.041,600000.0
2011-09-02 15:20:00,2.15,2.16,2.15,2.16,916800.0,2.041,2.0505,2.041,2.0505,916800.0
2011-09-02 15:25:00,2.16,2.16,2.16,2.16,698400.0,2.0505,2.0505,2.0505,2.0505,698400.0
2011-09-02 15:30:00,2.16,2.17,2.15,2.17,1584000.0,2.0505,2.0599,2.041,2.0599,1584000.0
2011-09-02 15:35:00,2.17,2.18,2.16,2.18,2464800.0,2.0599,2.0694,2.0505,2.0694,2464800.0
2011-09-02 15:40:00,2.18,2.19,2.17,2.18,2071200.0,2.0694,2.0789,2.0599,2.0694,2071200.0
2011-09-02 15:45:00,2.18,2.18,2.17,2.17,1735200.0,2.0694,2.0694,2.0599,2.0599,1735200.0
2011-09-02 15:50:00,2.17,2.18,2.16,2.18,1701600.0,2.0599,2.0694,2.0505,2.0694,1701600.0
2011-09-02 15:55:00,2.18,2.18,2.16,2.16,3844800.0,2.0694,2.0694,2.0505,2.0505,3844800.0
2011-09-06 09:30:00,1.98,2.0,1.97,1.99,4840800.0,1.8796,1.8986,1.8701,1.8891,4840800.0
2011-09-06 09:35:00,1.99,2.01,1.99,2.0,3871200.0,1.8891,1.9081,1.8891,1.8986,3871200.0
2011-09-06 09:40:00,2.01,2.01,1.99,2.01,2172000.0,1.9081,1.9081,1.8891,1.9081,2172000.0
2011-09-06 09:45:00,2.01,2.01,2.0,2.0,1884000.0,1.9081,1.9081,1.8986,1.8986,1884000.0
2011-09-06 09:50:00,2.0,2.02,1.99,2.02,2884800.0,1.8986,1.9176,1.8891,1.9176,2884800.0
2011-09-06 09:55:00,2.02,2.03,2.02,2.03,1699200.0,1.9176,1.927,1.9176,1.927,1699200.0
2011-09-06 10:00:00,2.03,2.05,2.02,2.04,5877600.0,1.927,1.946,1.9176,1.9365,5877600.0
2011-09-06 10:05:00,2.04,2.04,2.02,2.04,3069600.0,1.9365,1.9365,1.9176,1.9365,3069600.0
2011-09-06 10:10:00,2.04,2.04,2.01,2.01,2652000.0,1.9365,1.9365,1.9081,1.9081,2652000.0
2011-09-06 10:15:00,2.01,2.01,2.0,2.0,3242400.0,1.9081,1.9081,1.8986,1.8986,3242400.0
2011-09-06 10:20:00,2.0,2.01,1.99,2.0,1524000.0,1.8986,1.9081,1.8891,1.8986,1524000.0
2011-09-06 10:25:00,2.0,2.01,1.99,1.99,3189600.0,1.8986,1.9081,1.8891,1.8891,3189600.0
2011-09-06 10:30:00,1.99,2.0,1.98,1.99,1567200.0,1.8891,1.8986,1.8796,1.8891,1567200.0
2011-09-06 10:35:00,1.99,2.0,1.98,1.98,1965600.0,1.8891,1.8986,1.8796,1.8796,1965600.0
2011-09-06 10:40:00,1.98,2.0,1.98,1.99,1831200.0,1.8796,1.8986,1.8796,1.8891,1831200.0
2011-09-06 10:45:00,1.99,1.99,1.97,1.98,1358400.0,1.8891,1.8891,1.8701,1.8796,1358400.0
2011-09-06 10:50:00,1.98,2.01,1.98,2.0,3196800.0,1.8796,1.9081,1.8796,1.8986,3196800.0
2011-09-06 10:55:00,2.0,2.02,2.0,2.01,2085600.0,1.8986,1.9176,1.8986,1.9081,2085600.0
2011-09-06 11:00:00,2.01,2.02,2.0,2.01,1188000.0,1.9081,1.9176,1.8986,1.9081,1188000.0
2011-09-06 11:05:00,2.01,2.01,2.0,2.01,1399200.0,1.9081,1.9081,1.8986,1.9081,1399200.0
2011-09-06 11:10:00,2.01,2.02,2.0,2.02,2731200.0,1.9081,1.9176,1.8986,1.9176,2731200.0
2011-09-06 11:15:00,2.02,2.04,2.02,2.03,1725600.0,1.9176,1.9365,1.9176,1.927,1725600.0
2011-09-06 11:20:00,2.03,2.03,2.02,2.03,1382400.0,1.927,1.927,1.9176,1.927,1382400.0
2011-09-06 11:25:00,2.03,2.04,2.03,2.03,583200.0,1.927,1.9365,1.927,1.927,583200.0
2011-09-06 11:30:00,2.03,2.05,2.03,2.04,2517600.0,1.927,1.946,1.927,1.9365,2517600.0
2011-09-06 11:35:00,2.04,2.04,2.03,2.03,952800.0,1.9365,1.9365,1.927,1.927,952800.0
2011-09-06 11:40:00,2.03,2.03,2.03,2.03,441600.0,1.927,1.927,1.927,1.927,441600.0
2011-09-06 11:45:00,2.03,2.04,2.02,2.02,602400.0,1.927,1.9365,1.9176,1.9176,602400.0
2011-09-06 11:50:00,2.03,2.03,2.03,2.03,518400.0,1.927,1.927,1.927,1.927,518400.0
2011-09-06 11:55:00,2.04,2.05,2.04,2.04,1003200.0,1.9365,1.946,1.9365,1.9365,1003200.0
2011-09-06 12:00:00,2.04,2.05,2.04,2.04,921600.0,1.9365,1.946,1.9365,1.9365,921600.0
2011-09-06 12:05:00,2.04,2.05,2.04,2.04,1401600.0,1.9365,1.946,1.9365,1.9365,1401600.0
2011-09-06 12:10:00,2.04,2.05,2.04,2.05,998400.0,1.9365,1.946,1.9365,1.946,998400.0
2011-09-06 12:15:00,2.05,2.06,2.05,2.05,972000.0,1.946,1.9555,1.946,1.946,972000.0
2011-09-06 12:20:00,2.06,2.07,2.05,2.06,1315200.0,1.9555,1.965,1.946,1.9555,1315200.0
2011-09-06 12:25:00,2.06,2.06,2.05,2.06,837600.0,1.9555,1.9555,1.946,1.9555,837600.0
2011-09-06 12:30:00,2.06,2.06,2.05,2.05,924000.0,1.9555,1.9555,1.946,1.946,924000.0
2011-09-06 12:35:00,2.05,2.05,2.04,2.05,1012800.0,1.946,1.946,1.9365,1.946,1012800.0
2011-09-06 12:40:00,2.05,2.05,2.04,2.05,1240800.0,1.946,1.946,1.9365,1.946,1240800.0
2011-09-06 12:45:00,2.05,2.05,2.04,2.05,427200.0,1.946,1.946,1.9365,1.946,427200.0
2011-09-06 12:50:00,2.05,2.05,2.04,2.05,564000.0,1.946,1.946,1.9365,1.946,564000.0
2011-09-06 12:55:00,2.04,2.05,2.04,2.05,544800.0,1.9365,1.946,1.9365,1.946,544800.0
2011-09-06 13:00:00,2.05,2.05,2.04,2.05,715200.0,1.946,1.946,1.9365,1.946,715200.0
2011-09-06 13:05:00,2.05,2.06,2.05,2.06,888000.0,1.946,1.9555,1.946,1.9555,888000.0
2011-09-06 13:10:00,2.05,2.07,2.05,2.06,1416000.0,1.946,1.965,1.946,1.9555,1416000.0
2011-09-06 13:15:00,2.06,2.06,2.05,2.06,1329600.0,1.9555,1.9555,1.946,1.9555,1329600.0
2011-09-06 13:20:00,2.06,2.07,2.06,2.07,919200.0,1.9555,1.965,1.9555,1.965,919200.0
2011-09-06 13:25:00,2.07,2.07,2.06,2.06,1274400.0,1.965,1.965,1.9555,1.9555,1274400.0
2011-09-06 13:30:00,2.06,2.06,2.05,2.05,1279200.0,1.9555,1.9555,1.946,1.946,1279200.0
2011-09-06 13:35:00,2.05,2.06,2.05,2.06,1591200.0,1.946,1.9555,1.946,1.9555,1591200.0
2011-09-06 13:40:00,2.06,2.07,2.06,2.07,1824000.0,1.9555,1.965,1.9555,1.965,1824000.0
2011-09-06 13:45:00,2.07,2.09,2.07,2.09,1116000.0,1.965,1.984,1.965,1.984,1116000.0
2011-09-06 13:50:00,2.09,2.09,2.08,2.09,804000.0,1.984,1.984,1.9745,1.984,804000.0
2011-09-06 13:55:00,2.08,2.09,2.08,2.08,1190400.0,1.9745,1.984,1.9745,1.9745,1190400.0
2011-09-06 14:00:00,2.08,2.08,2.07,2.07,852000.0,1.9745,1.9745,1.965,1.965,852000.0
2011-09-06 14:05:00,2.07,2.08,2.07,2.08,772800.0,1.965,1.9745,1.965,1.9745,772800.0
2011-09-06 14:10:00,2.08,2.1,2.08,2.09,1936800.0,1.9745,1.9935,1.9745,1.984,1936800.0
2011-09-06 14:15:00,2.09,2.11,2.09,2.1,1053600.0,1.984,2.003,1.984,1.9935,1053600.0
2011-09-06 14:20:00,2.1,2.11,2.1,2.1,1500000.0,1.9935,2.003,1.9935,1.9935,1500000.0
2011-09-06 14:25:00,2.1,2.11,2.1,2.1,1024800.0,1.9935,2.003,1.9935,1.9935,1024800.0
2011-09-06 14:30:00,2.1,2.1,2.09,2.09,1096800.0,1.9935,1.9935,1.984,1.984,1096800.0
2011-09-06 14:35:00,2.1,2.1,2.09,2.09,624000.0,1.9935,1.9935,1.984,1.984,624000.0
2011-09-06 14:40:00,2.09,2.09,2.08,2.09,1068000.0,1.984,1.984,1.9745,1.984,1068000.0
2011-09-06 14:45:00,2.09,2.09,2.08,2.08,998400.0,1.984,1.984,1.9745,1.9745,998400.0
2011-09-06 14:50:00,2.08,2.09,2.07,2.07,763200.0,1.9745,1.984,1.965,1.965,763200.0
2011-09-06 14:55:00,2.07,2.08,2.07,2.07,950400.0,1.965,1.9745,1.965,1.965,950400.0
2011-09-06 15:00:00,2.08,2.08,2.06,2.07,787200.0,1.9745,1.9745,1.9555,1.965,787200.0
2011-09-06 15:05:00,2.07,2.07,2.06,2.06,1101600.0,1.965,1.965,1.9555,1.9555,1101600.0
2011-09-06 15:10:00,2.06,2.06,2.05,2.05,1226400.0,1.9555,1.9555,1.946,1.946,1226400.0
2011-09-06 15:15:00,2.05,2.06,2.05,2.05,1084800.0,1.946,1.9555,1.946,1.946,1084800.0
2011-09-06 15:20:00,2.05,2.07,2.05,2.07,1785600.0,1.946,1.965,1.946,1.965,1785600.0
2011-09-06 15:25:00,2.07,2.07,2.06,2.06,1636800.0,1.965,1.965,1.9555,1.9555,1636800.0
2011-09-06 15:30:00,2.06,2.06,2.05,2.05,2176800.0,1.9555,1.9555,1.946,1.946,2176800.0
2011-09-06 15:35:00,2.05,2.08,2.05,2.08,1852800.0,1.946,1.9745,1.946,1.9745,1852800.0
2011-09-06 15:40:00,2.08,2.09,2.08,2.09,2990400.0,1.9745,1.984,1.9745,1.984,2990400.0
2011-09-06 15:45:00,2.09,2.1,2.08,2.1,1687200.0,1.984,1.9935,1.9745,1.9935,1687200.0
2011-09-06 15:50:00,2.1,2.12,2.09,2.11,3417600.0,1.9935,2.0125,1.984,2.003,3417600.0
2011-09-06 15:55:00,2.11,2.13,2.11,2.12,4228800.0,2.003,2.022,2.003,2.0125,4228800.0
2011-09-07 09:30:00,2.21,2.22,2.19,2.2,7003200.0,2.0979,2.1074,2.0789,2.0884,7003200.0
2011-09-07 09:35:00,2.2,2.2,2.19,2.2,2020800.0,2.0884,2.0884,2.0789,2.0884,2020800.0
2011-09-07 09:40:00,2.2,2.22,2.19,2.22,3974400.0,2.0884,2.1074,2.0789,2.1074,3974400.0
2011-09-07 09:45:00,2.22,2.22,2.21,2.22,2642400.0,2.1074,2.1074,2.0979,2.1074,2642400.0
2011-09-07 09:50:00,2.22,2.22,2.21,2.21,2001600.0,2.1074,2.1074,2.0979,2.0979,2001600.0
2011-09-07 09:55:00,2.21,2.23,2.21,2.23,2241600.0,2.0979,2.1169,2.0979,2.1169,2241600.0
2011-09-07 10:00:00,2.23,2.23,2.22,2.23,1764000.0,2.1169,2.1169,2.1074,2.1169,1764000.0
2011-09-07 10:05:00,2.23,2.23,2.22,2.23,2001600.0,2.1169,2.1169,2.1074,2.1169,2001600.0
2011-09-07 10:10:00,2.23,2.24,2.22,2.23,1473600.0,2.1169,2.1264,2.1074,2.1169,1473600.0
2011-09-07 10:15:00,2.23,2.23,2.22,2.22,1228800.0,2.1169,2.1169,2.1074,2.1074,1228800.0
2011-09-07 10:20:00,2.23,2.24,2.22,2.23,1411200.0,2.1169,2.1264,2.1074,2.1169,1411200.0
2011-09-07 10:25:00,2.23,2.23,2.22,2.22,1507200.0,2.1169,2.1169,2.1074,2.1074,1507200.0
2011-09-07 10:30:00,2.22,2.23,2.21,2.21,1507200.0,2.1074,2.1169,2.0979,2.0979,1507200.0
2011-09-07 10:35:00,2.21,2.23,2.21,2.22,1862400.0,2.0979,2.1169,2.0979,2.1074,1862400.0
2011-09-07 10:40:00,2.22,2.23,2.22,2.22,818400.0,2.1074,2.1169,2.1074,2.1074,818400.0
2011-09-07 10:45:00,2.23,2.23,2.21,2.21,1300800.0,2.1169,2.1169,2.0979,2.0979,1300800.0
2011-09-07 10:50:00,2.21,2.22,2.21,2.22,1144800.0,2.0979,2.1074,2.0979,2.1074,1144800.0
2011-09-07 10:55:00,2.22,2.23,2.22,2.22,1077600.0,2.1074,2.1169,2.1074,2.1074,1077600.0
2011-09-07 11:00:00,2.22,2.23,2.22,2.23,914400.0,2.1074,2.1169,2.1074,2.1169,914400.0
2011-09-07 11:05:00,2.23,2.24,2.23,2.23,2260800.0,2.1169,2.1264,2.1169,2.1169,2260800.0
2011-09-07 11:10:00,2.23,2.25,2.23,2.24,1332000.0,2.1169,2.1359,2.1169,2.1264,1332000.0
2011-09-07 11:15:00,2.24,2.24,2.24,2.24,1233600.0,2.1264,2.1264,2.1264,2.1264,1233600.0
2011-09-07 11:20:00,2.24,2.25,2.24,2.25,1108800.0,2.1264,2.1359,2.1264,2.1359,1108800.0
2011-09-07 11:25:00,2.25,2.25,2.25,2.25,967200.0,2.1359,2.1359,2.1359,2.1359,967200.0
2011-09-07 11:30:00,2.25,2.25,2.24,2.24,868800.0,2.1359,2.1359,2.1264,2.1264,868800.0
2011-09-07 11:35:00,2.24,2.25,2.24,2.24,1243200.0,2.1264,2.1359,2.1264,2.1264,1243200.0
2011-09-07 11:40:00,2.24,2.24,2.24,2.24,1173600.0,2.1264,2.1264,2.1264,2.1264,1173600.0
2011-09-07 11:45:00,2.25,2.25,2.25,2.25,451200.0,2.1359,2.1359,2.1359,2.1359,451200.0
2011-09-07 11:50:00,2.25,2.25,2.25,2.25,367200.0,2.1359,2.1359,2.1359,2.1359,367200.0
2011-09-07 11:55:00,2.25,2.25,2.25,2.25,379200.0,2.1359,2.1359,2.1359,2.1359,379200.0
2011-09-07 12:00:00,2.25,2.25,2.24,2.24,1034400.0,2.1359,2.1359,2.1264,2.1264,1034400.0
2011-09-07 12:05:00,2.24,2.24,2.24,2.24,523200.0,2.1264,2.1264,2.1264,2.1264,523200.0
2011-09-07 12:10:00,2.24,2.25,2.24,2.25,528000.0,2.1264,2.1359,2.1264,2.1359,528000.0
2011-09-07 12:15:00,2.25,2.25,2.25,2.25,496800.0,2.1359,2.1359,2.1359,2.1359,496800.0
2011-09-07 12:20:00,2.25,2.25,2.24,2.25,559200.0,2.1359,2.1359,2.1264,2.1359,559200.0
2011-09-07 12:25:00,2.25,2.25,2.24,2.25,592800.0,2.1359,2.1359,2.1264,2.1359,592800.0
2011-09-07 12:30:00,2.25,2.26,2.25,2.26,1224000.0,2.1359,2.1454,2.1359,2.1454,1224000.0
2011-09-07 12:35:00,2.26,2.26,2.26,2.26,782400.0,2.1454,2.1454,2.1454,2.1454,782400.0
2011-09-07 12:40:00,2.26,2.26,2.26,2.26,417600.0,2.1454,2.1454,2.1454,2.1454,417600.0
2011-09-07 12:45:00,2.26,2.26,2.25,2.25,960000.0,2.1454,2.1454,2.1359,2.1359,960000.0
2011-09-07 12:50:00,2.26,2.26,2.25,2.26,232800.0,2.1454,2.1454,2.1359,2.1454,232800.0
2011-09-07 12:55:00,2.26,2.26,2.26,2.26,396000.0,2.1454,2.1454,2.1454,2.1454,396000.0
2011-09-07 13:00:00,2.26,2.26,2.25,2.26,787200.0,2.1454,2.1454,2.1359,2.1454,787200.0
2011-09-07 13:05:00,2.26,2.27,2.26,2.26,964800.0,2.1454,2.1549,2.1454,2.1454,964800.0
2011-09-07 13:10:00,2.26,2.27,2.26,2.27,559200.0,2.1454,2.1549,2.1454,2.1549,559200.0
2011-09-07 13:15:00,2.27,2.27,2.27,2.27,880800.0,2.1549,2.1549,2.1549,2.1549,880800.0
2011-09-07 13:20:00,2.27,2.27,2.27,2.27,396000.0,2.1549,2.1549,2.1549,2.1549,396000.0
2011-09-07 13:25:00,2.27,2.27,2.27,2.27,350400.0,2.1549,2.1549,2.1549,2.1549,350400.0
2011-09-07 13:30:00,2.27,2.27,2.26,2.26,1082400.0,2.1549,2.1549,2.1454,2.1454,1082400.0
2011-09-07 13:35:00,2.26,2.27,2.26,2.26,441600.0,2.1454,2.1549,2.1454,2.1454,441600.0
2011-09-07 13:40:00,2.26,2.26,2.26,2.26,979200.0,2.1454,2.1454,2.1454,2.1454,979200.0
2011-09-07 13:45:00,2.26,2.26,2.26,2.26,405600.0,2.1454,2.1454,2.1454,2.1454,405600.0
2011-09-07 13:50:00,2.26,2.27,2.26,2.27,271200.0,2.1454,2.1549,2.1454,2.1549,271200.0
2011-09-07 13:55:00,2.26,2.27,2.26,2.27,732000.0,2.1454,2.1549,2.1454,2.1549,732000.0
2011-09-07 14:00:00,2.27,2.28,2.26,2.28,1706400.0,2.1549,2.1644,2.1454,2.1644,1706400.0
2011-09-07 14:05:00,2.28,2.28,2.27,2.28,1065600.0,2.1644,2.1644,2.1549,2.1644,1065600.0
2011-09-07 14:10:00,2.28,2.28,2.27,2.28,660000.0,2.1644,2.1644,2.1549,2.1644,660000.0
2011-09-07 14:15:00,2.28,2.28,2.28,2.28,609600.0,2.1644,2.1644,2.1644,2.1644,609600.0
2011-09-07 14:20:00,2.28,2.28,2.27,2.28,348000.0,2.1644,2.1644,2.1549,2.1644,348000.0
2011-09-07 14:25:00,2.28,2.29,2.28,2.29,900000.0,2.1644,2.1739,2.1644,2.1739,900000.0
2011-09-07 14:30:00,2.29,2.29,2.29,2.29,847200.0,2.1739,2.1739,2.1739,2.1739,847200.0
2011-09-07 14:35:00,2.29,2.29,2.29,2.29,1548000.0,2.1739,2.1739,2.1739,2.1739,1548000.0
2011-09-07 14:40:00,2.29,2.29,2.29,2.29,741600.0,2.1739,2.1739,2.1739,2.1739,741600.0
2011-09-07 14:45:00,2.29,2.3,2.29,2.29,1077600.0,2.1739,2.1834,2.1739,2.1739,1077600.0
2011-09-07 14:50:00,2.29,2.3,2.29,2.29,376800.0,2.1739,2.1834,2.1739,2.1739,376800.0
2011-09-07 14:55:00,2.29,2.3,2.29,2.29,492000.0,2.1739,2.1834,2.1739,2.1739,492000.0
2011-09-07 15:00:00,2.29,2.3,2.29,2.29,640800.0,2.1739,2.1834,2.1739,2.1739,640800.0
2011-09-07 15:05:00,2.29,2.29,2.28,2.29,1010400.0,2.1739,2.1739,2.1644,2.1739,1010400.0
2011-09-07 15:10:00,2.29,2.29,2.28,2.29,1435200.0,2.1739,2.1739,2.1644,2.1739,1435200.0
2011-09-07 15:15:00,2.29,2.29,2.28,2.28,981600.0,2.1739,2.1739,2.1644,2.1644,981600.0
2011-09-07 15:20:00,2.28,2.29,2.28,2.28,830400.0,2.1644,2.1739,2.1644,2.1644,830400.0
2011-09-07 15:25:00,2.28,2.28,2.28,2.28,988800.0,2.1644,2.1644,2.1644,2.1644,988800.0
2011-09-07 15:30:00,2.28,2.29,2.28,2.28,1161600.0,2.1644,2.1739,2.1644,2.1644,1161600.0
2011-09-07 15:35:00,2.28,2.28,2.27,2.27,1915200.0,2.1644,2.1644,2.1549,2.1549,1915200.0
2011-09-07 15:40:00,2.27,2.28,2.27,2.28,1735200.0,2.1549,2.1644,2.1549,2.1644,1735200.0
2011-09-07 15:45:00,2.28,2.28,2.28,2.28,1027200.0,2.1644,2.1644,2.1644,2.1644,1027200.0
2011-09-07 15:50:00,2.28,2.28,2.27,2.28,1519200.0,2.1644,2.1644,2.1549,2.1644,1519200.0
2011-09-07 15:55:00,2.28,2.3,2.28,2.29,2342400.0,2.1644,2.1834,2.1644,2.1739,2342400.0
2011-09-08 09:30:00,2.25,2.27,2.24,2.26,3561600.0,2.1359,2.1549,2.1264,2.1454,3561600.0
2011-09-08 09:35:00,2.27,2.29,2.27,2.28,3211200.0,2.1549,2.1739,2.1549,2.1644,3211200.0
2011-09-08 09:40:00,2.28,2.3,2.28,2.29,2508000.0,2.1644,2.1834,2.1644,2.1739,2508000.0
2011-09-08 09:45:00,2.29,2.29,2.28,2.28,1540800.0,2.1739,2.1739,2.1644,2.1644,1540800.0
2011-09-08 09:50:00,2.28,2.28,2.26,2.27,1017600.0,2.1644,2.1644,2.1454,2.1549,1017600.0
2011-09-08 09:55:00,2.27,2.27,2.25,2.27,1644000.0,2.1549,2.1549,2.1359,2.1549,1644000.0
2011-09-08 10:00:00,2.27,2.27,2.24,2.26,2560800.0,2.1549,2.1549,2.1264,2.1454,2560800.0
2011-09-08 10:05:00,2.26,2.27,2.25,2.27,1776000.0,2.1454,2.1549,2.1359,2.1549,1776000.0
2011-09-08 10:10:00,2.27,2.28,2.27,2.27,1449600.0,2.1549,2.1644,2.1549,2.1549,1449600.0
2011-09-08 10:15:00,2.27,2.28,2.26,2.28,1504800.0,2.1549,2.1644,2.1454,2.1644,1504800.0
2011-09-08 10:20:00,2.28,2.29,2.28,2.28,979200.0,2.1644,2.1739,2.1644,2.1644,979200.0
2011-09-08 10:25:00,2.28,2.29,2.28,2.28,1785600.0,2.1644,2.1739,2.1644,2.1644,1785600.0
2011-09-08 10:30:00,2.28,2.31,2.28,2.31,2193600.0,2.1644,2.1928,2.1644,2.1928,2193600.0
2011-09-08 10:35:00,2.31,2.31,2.3,2.3,928800.0,2.1928,2.1928,2.1834,2.1834,928800.0
2011-09-08 10:40:00,2.3,2.31,2.3,2.31,866400.0,2.1834,2.1928,2.1834,2.1928,866400.0
2011-09-08 10:45:00,2.31,2.31,2.29,2.3,1051200.0,2.1928,2.1928,2.1739,2.1834,1051200.0
2011-09-08 10:50:00,2.29,2.31,2.29,2.31,1072800.0,2.1739,2.1928,2.1739,2.1928,1072800.0
2011-09-08 10:55:00,2.3,2.32,2.3,2.32,1502400.0,2.1834,2.2023,2.1834,2.2023,1502400.0
2011-09-08 11:00:00,2.32,2.33,2.32,2.32,1824000.0,2.2023,2.2118,2.2023,2.2023,1824000.0
2011-09-08 11:05:00,2.32,2.33,2.32,2.33,1480800.0,2.2023,2.2118,2.2023,2.2118,1480800.0
2011-09-08 11:10:00,2.33,2.33,2.31,2.32,1156800.0,2.2118,2.2118,2.1928,2.2023,1156800.0
2011-09-08 11:15:00,2.32,2.32,2.31,2.31,888000.0,2.2023,2.2023,2.1928,2.1928,888000.0
2011-09-08 11:20:00,2.31,2.31,2.3,2.31,784800.0,2.1928,2.1928,2.1834,2.1928,784800.0
2011-09-08 11:25:00,2.31,2.31,2.3,2.3,830400.0,2.1928,2.1928,2.1834,2.1834,830400.0
2011-09-08 11:30:00,2.3,2.31,2.3,2.3,1454400.0,2.1834,2.1928,2.1834,2.1834,1454400.0
2011-09-08 11:35:00,2.31,2.32,2.31,2.32,688800.0,2.1928,2.2023,2.1928,2.2023,688800.0
2011-09-08 11:40:00,2.32,2.32,2.31,2.31,573600.0,2.2023,2.2023,2.1928,2.1928,573600.0
2011-09-08 11:45:00,2.31,2.31,2.3,2.3,1120800.0,2.1928,2.1928,2.1834,2.1834,1120800.0
2011-09-08 11:50:00,2.3,2.31,2.29,2.29,1641600.0,2.1834,2.1928,2.1739,2.1739,1641600.0
2011-09-08 11:55:00,2.29,2.29,2.27,2.28,1941600.0,2.1739,2.1739,2.1549,2.1644,1941600.0
2011-09-08 12:00:00,2.28,2.28,2.27,2.28,1672800.0,2.1644,2.1644,2.1549,2.1644,1672800.0
2011-09-08 12:05:00,2.28,2.28,2.27,2.28,643200.0,2.1644,2.1644,2.1549,2.1644,643200.0
2011-09-08 12:10:00,2.28,2.29,2.28,2.28,535200.0,2.1644,2.1739,2.1644,2.1644,535200.0
2011-09-08 12:15:00,2.28,2.29,2.28,2.29,283200.0,2.1644,2.1739,2.1644,2.1739,283200.0
2011-09-08 12:20:00,2.29,2.29,2.29,2.29,741600.0,2.1739,2.1739,2.1739,2.1739,741600.0
2011-09-08 12:25:00,2.29,2.29,2.28,2.28,1111200.0,2.1739,2.1739,2.1644,2.1644,1111200.0
2011-09-08 12:30:00,2.28,2.28,2.27,2.27,1612800.0,2.1644,2.1644,2.1549,2.1549,1612800.0
2011-09-08 12:35:00,2.27,2.28,2.27,2.28,364800.0,2.1549,2.1644,2.1549,2.1644,364800.0
2011-09-08 12:40:00,2.28,2.29,2.27,2.28,897600.0,2.1644,2.1739,2.1549,2.1644,897600.0
2011-09-08 12:45:00,2.28,2.28,2.27,2.28,717600.0,2.1644,2.1644,2.1549,2.1644,717600.0
2011-09-08 12:50:00,2.28,2.3,2.28,2.29,705600.0,2.1644,2.1834,2.1644,2.1739,705600.0
2011-09-08 12:55:00,2.3,2.3,2.29,2.3,1336800.0,2.1834,2.1834,2.1739,2.1834,1336800.0
2011-09-08 13:00:00,2.3,2.3,2.29,2.29,880800.0,2.1834,2.1834,2.1739,2.1739,880800.0
2011-09-08 13:05:00,2.29,2.3,2.29,2.3,612000.0,2.1739,2.1834,2.1739,2.1834,612000.0
2011-09-08 13:10:00,2.3,2.3,2.28,2.28,777600.0,2.1834,2.1834,2.1644,2.1644,777600.0
2011-09-08 13:15:00,2.28,2.29,2.28,2.29,813600.0,2.1644,2.1739,2.1644,2.1739,813600.0
2011-09-08 13:20:00,2.29,2.29,2.28,2.28,835200.0,2.1739,2.1739,2.1644,2.1644,835200.0
2011-09-08 13:25:00,2.29,2.29,2.28,2.28,1101600.0,2.1739,2.1739,2.1644,2.1644,1101600.0
2011-09-08 13:30:00,2.28,2.3,2.25,2.26,3885600.0,2.1644,2.1834,2.1359,2.1454,3885600.0
2011-09-08 13:35:00,2.26,2.28,2.26,2.27,1867200.0,2.1454,2.1644,2.1454,2.1549,1867200.0
2011-09-08 13:40:00,2.26,2.27,2.23,2.23,2481600.0,2.1454,2.1549,2.1169,2.1169,2481600.0
2011-09-08 13:45:00,2.23,2.25,2.23,2.24,2176800.0,2.1169,2.1359,2.1169,2.1264,2176800.0
2011-09-08 13:50:00,2.24,2.25,2.23,2.24,4008000.0,2.1264,2.1359,2.1169,2.1264,4008000.0
2011-09-08 13:55:00,2.25,2.25,2.24,2.24,2176800.0,2.1359,2.1359,2.1264,2.1264,2176800.0
2011-09-08 14:00:00,2.24,2.25,2.23,2.25,2068800.0,2.1264,2.1359,2.1169,2.1359,2068800.0
2011-09-08 14:05:00,2.25,2.26,2.24,2.25,2750400.0,2.1359,2.1454,2.1264,2.1359,2750400.0
2011-09-08 14:10:00,2.25,2.26,2.25,2.26,1795200.0,2.1359,2.1454,2.1359,2.1454,1795200.0
2011-09-08 14:15:00,2.26,2.26,2.24,2.25,1317600.0,2.1454,2.1454,2.1264,2.1359,1317600.0
2011-09-08 14:20:00,2.25,2.25,2.23,2.23,1807200.0,2.1359,2.1359,2.1169,2.1169,1807200.0
2011-09-08 14:25:00,2.23,2.24,2.22,2.23,2570400.0,2.1169,2.1264,2.1074,2.1169,2570400.0
2011-09-08 14:30:00,2.23,2.25,2.23,2.24,1800000.0,2.1169,2.1359,2.1169,2.1264,1800000.0
2011-09-08 14:35:00,2.24,2.25,2.24,2.24,1118400.0,2.1264,2.1359,2.1264,2.1264,1118400.0
2011-09-08 14:40:00,2.24,2.25,2.24,2.24,1116000.0,2.1264,2.1359,2.1264,2.1264,1116000.0
2011-09-08 14:45:00,2.24,2.24,2.23,2.23,1449600.0,2.1264,2.1264,2.1169,2.1169,1449600.0
2011-09-08 14:50:00,2.23,2.24,2.22,2.23,1495200.0,2.1169,2.1264,2.1074,2.1169,1495200.0
2011-09-08 14:55:00,2.23,2.24,2.23,2.24,736800.0,2.1169,2.1264,2.1169,2.1264,736800.0
2011-09-08 15:00:00,2.24,2.24,2.22,2.23,1459200.0,2.1264,2.1264,2.1074,2.1169,1459200.0
2011-09-08 15:05:00,2.22,2.22,2.21,2.22,2119200.0,2.1074,2.1074,2.0979,2.1074,2119200.0
2011-09-08 15:10:00,2.22,2.22,2.21,2.21,1473600.0,2.1074,2.1074,2.0979,2.0979,1473600.0
2011-09-08 15:15:00,2.21,2.22,2.21,2.22,1322400.0,2.0979,2.1074,2.0979,2.1074,1322400.0
2011-09-08 15:20:00,2.22,2.23,2.22,2.23,2196000.0,2.1074,2.1169,2.1074,2.1169,2196000.0
2011-09-08 15:25:00,2.23,2.24,2.23,2.24,1116000.0,2.1169,2.1264,2.1169,2.1264,1116000.0
2011-09-08 15:30:00,2.24,2.25,2.23,2.24,1680000.0,2.1264,2.1359,2.1169,2.1264,1680000.0
2011-09-08 15:35:00,2.24,2.25,2.24,2.24,1672800.0,2.1264,2.1359,2.1264,2.1264,1672800.0
2011-09-08 15:40:00,2.24,2.25,2.24,2.25,2008800.0,2.1264,2.1359,2.1264,2.1359,2008800.0
2011-09-08 15:45:00,2.25,2.25,2.24,2.24,1696800.0,2.1359,2.1359,2.1264,2.1264,1696800.0
2011-09-08 15:50:00,2.24,2.24,2.22,2.23,1300800.0,2.1264,2.1264,2.1074,2.1169,1300800.0
2011-09-08 15:55:00,2.23,2.24,2.22,2.22,2196000.0,2.1169,2.1264,2.1074,2.1074,2196000.0
2011-09-09 09:30:00,2.15,2.16,2.13,2.14,4488000.0,2.041,2.0505,2.022,2.0315,4488000.0
2011-09-09 09:35:00,2.14,2.14,2.12,2.14,3842400.0,2.0315,2.0315,2.0125,2.0315,3842400.0
2011-09-09 09:40:00,2.14,2.14,2.11,2.12,5304000.0,2.0315,2.0315,2.003,2.0125,5304000.0
2011-09-09 09:45:00,2.12,2.14,2.11,2.14,4252800.0,2.0125,2.0315,2.003,2.0315,4252800.0
2011-09-09 09:50:00,2.14,2.14,2.12,2.14,2712000.0,2.0315,2.0315,2.0125,2.0315,2712000.0
2011-09-09 09:55:00,2.14,2.14,2.13,2.13,1984800.0,2.0315,2.0315,2.022,2.022,1984800.0
2011-09-09 10:00:00,2.13,2.15,2.13,2.15,2287200.0,2.022,2.041,2.022,2.041,2287200.0
2011-09-09 10:05:00,2.15,2.15,2.13,2.14,2268000.0,2.041,2.041,2.022,2.0315,2268000.0
2011-09-09 10:10:00,2.14,2.14,2.12,2.13,1754400.0,2.0315,2.0315,2.0125,2.022,1754400.0
2011-09-09 10:15:00,2.12,2.14,2.12,2.13,1656000.0,2.0125,2.0315,2.0125,2.022,1656000.0
2011-09-09 10:20:00,2.13,2.14,2.13,2.14,1442400.0,2.022,2.0315,2.022,2.0315,1442400.0
2011-09-09 10:25:00,2.14,2.16,2.14,2.16,2344800.0,2.0315,2.0505,2.0315,2.0505,2344800.0
2011-09-09 10:30:00,2.16,2.16,2.14,2.14,2016000.0,2.0505,2.0505,2.0315,2.0315,2016000.0
2011-09-09 10:35:00,2.14,2.15,2.14,2.15,1159200.0,2.0315,2.041,2.0315,2.041,1159200.0
2011-09-09 10:40:00,2.15,2.16,2.15,2.15,1562400.0,2.041,2.0505,2.041,2.041,1562400.0
2011-09-09 10:45:00,2.15,2.16,2.15,2.16,1132800.0,2.041,2.0505,2.041,2.0505,1132800.0
2011-09-09 10:50:00,2.16,2.17,2.16,2.16,1168800.0,2.0505,2.0599,2.0505,2.0505,1168800.0
2011-09-09 10:55:00,2.16,2.16,2.15,2.15,1418400.0,2.0505,2.0505,2.041,2.041,1418400.0
2011-09-09 11:00:00,2.15,2.15,2.14,2.15,2121600.0,2.041,2.041,2.0315,2.041,2121600.0
2011-09-09 11:05:00,2.15,2.16,2.14,2.15,1106400.0,2.041,2.0505,2.0315,2.041,1106400.0
2011-09-09 11:10:00,2.15,2.17,2.12,2.13,5258400.0,2.041,2.0599,2.0125,2.022,5258400.0
2011-09-09 11:15:00,2.13,2.13,2.12,2.12,2078400.0,2.022,2.022,2.0125,2.0125,2078400.0
2011-09-09 11:20:00,2.12,2.12,2.08,2.09,4608000.0,2.0125,2.0125,1.9745,1.984,4608000.0
2011-09-09 11:25:00,2.09,2.1,2.09,2.09,3208800.0,1.984,1.9935,1.984,1.984,3208800.0
2011-09-09 11:30:00,2.09,2.1,2.09,2.1,2239200.0,1.984,1.9935,1.984,1.9935,2239200.0
2011-09-09 11:35:00,2.1,2.11,2.09,2.09,2328000.0,1.9935,2.003,1.984,1.984,2328000.0
2011-09-09 11:40:00,2.09,2.1,2.06,2.07,3333600.0,1.984,1.9935,1.9555,1.965,3333600.0
2011-09-09 11:45:00,2.07,2.07,2.06,2.06,2966400.0,1.965,1.965,1.9555,1.9555,2966400.0
2011-09-09 11:50:00,2.06,2.06,2.05,2.06,2131200.0,1.9555,1.9555,1.946,1.9555,2131200.0
2011-09-09 11:55:00,2.06,2.07,2.06,2.06,912000.0,1.9555,1.965,1.9555,1.9555,912000.0
2011-09-09 12:00:00,2.06,2.07,2.05,2.06,1627200.0,1.9555,1.965,1.946,1.9555,1627200.0
2011-09-09 12:05:00,2.06,2.06,2.04,2.04,1260000.0,1.9555,1.9555,1.9365,1.9365,1260000.0
2011-09-09 12:10:00,2.05,2.05,2.04,2.04,2793600.0,1.946,1.946,1.9365,1.9365,2793600.0
2011-09-09 12:15:00,2.04,2.05,2.04,2.05,1293600.0,1.9365,1.946,1.9365,1.946,1293600.0
2011-09-09 12:20:00,2.05,2.06,2.05,2.06,2486400.0,1.946,1.9555,1.946,1.9555,2486400.0
2011-09-09 12:25:00,2.06,2.06,2.05,2.05,1432800.0,1.9555,1.9555,1.946,1.946,1432800.0
2011-09-09 12:30:00,2.05,2.06,2.03,2.04,1886400.0,1.946,1.9555,1.927,1.9365,1886400.0
2011-09-09 12:35:00,2.04,2.04,2.03,2.04,1548000.0,1.9365,1.9365,1.927,1.9365,1548000.0
2011-09-09 12:40:00,2.04,2.04,2.03,2.03,1137600.0,1.9365,1.9365,1.927,1.927,1137600.0
2011-09-09 12:45:00,2.04,2.05,2.04,2.04,746400.0,1.9365,1.946,1.9365,1.9365,746400.0
2011-09-09 12:50:00,2.04,2.05,2.04,2.04,432000.0,1.9365,1.946,1.9365,1.9365,432000.0
2011-09-09 12:55:00,2.04,2.07,2.04,2.07,5008800.0,1.9365,1.965,1.9365,1.965,5008800.0
2011-09-09 13:00:00,2.07,2.07,2.05,2.05,2092800.0,1.965,1.965,1.946,1.946,2092800.0
2011-09-09 13:05:00,2.06,2.07,2.06,2.07,2421600.0,1.9555,1.965,1.9555,1.965,2421600.0
2011-09-09 13:10:00,2.07,2.08,2.06,2.08,2121600.0,1.965,1.9745,1.9555,1.9745,2121600.0
2011-09-09 13:15:00,2.08,2.09,2.07,2.07,1804800.0,1.9745,1.984,1.965,1.965,1804800.0
2011-09-09 13:20:00,2.07,2.07,2.05,2.06,2762400.0,1.965,1.965,1.946,1.9555,2762400.0
2011-09-09 13:25:00,2.06,2.07,2.06,2.07,674400.0,1.9555,1.965,1.9555,1.965,674400.0
2011-09-09 13:30:00,2.07,2.07,2.05,2.05,1680000.0,1.965,1.965,1.946,1.946,1680000.0
2011-09-09 13:35:00,2.05,2.06,2.05,2.06,1327200.0,1.946,1.9555,1.946,1.9555,1327200.0
2011-09-09 13:40:00,2.06,2.06,2.06,2.06,919200.0,1.9555,1.9555,1.9555,1.9555,919200.0
2011-09-09 13:45:00,2.06,2.06,2.04,2.04,768000.0,1.9555,1.9555,1.9365,1.9365,768000.0
2011-09-09 13:50:00,2.04,2.05,2.04,2.05,1824000.0,1.9365,1.946,1.9365,1.946,1824000.0
2011-09-09 13:55:00,2.05,2.05,2.04,2.05,201600.0,1.946,1.946,1.9365,1.946,201600.0
2011-09-09 14:00:00,2.05,2.05,2.05,2.05,772800.0,1.946,1.946,1.946,1.946,772800.0
2011-09-09 14:05:00,2.05,2.06,2.05,2.06,1024800.0,1.946,1.9555,1.946,1.9555,1024800.0
2011-09-09 14:10:00,2.06,2.06,2.04,2.04,2114400.0,1.9555,1.9555,1.9365,1.9365,2114400.0
2011-09-09 14:15:00,2.04,2.05,2.04,2.04,753600.0,1.9365,1.946,1.9365,1.9365,753600.0
2011-09-09 14:20:00,2.04,2.05,2.04,2.05,525600.0,1.9365,1.946,1.9365,1.946,525600.0
2011-09-09 14:25:00,2.05,2.05,2.03,2.03,1291200.0,1.946,1.946,1.927,1.927,1291200.0
2011-09-09 14:30:00,2.03,2.03,2.02,2.02,1752000.0,1.927,1.927,1.9176,1.9176,1752000.0
2011-09-09 14:35:00,2.03,2.03,2.02,2.03,2318400.0,1.927,1.927,1.9176,1.927,2318400.0
2011-09-09 14:40:00,2.03,2.05,2.03,2.05,1377600.0,1.927,1.946,1.927,1.946,1377600.0
2011-09-09 14:45:00,2.05,2.05,2.03,2.03,818400.0,1.946,1.946,1.927,1.927,818400.0
2011-09-09 14:50:00,2.03,2.03,2.02,2.03,967200.0,1.927,1.927,1.9176,1.927,967200.0
2011-09-09 14:55:00,2.03,2.03,2.02,2.03,1718400.0,1.927,1.927,1.9176,1.927,1718400.0
2011-09-09 15:00:00,2.02,2.03,2.01,2.03,2337600.0,1.9176,1.927,1.9081,1.927,2337600.0
2011-09-09 15:05:00,2.03,2.04,2.03,2.04,1300800.0,1.927,1.9365,1.927,1.9365,1300800.0
2011-09-09 15:10:00,2.04,2.04,2.02,2.04,1332000.0,1.9365,1.9365,1.9176,1.9365,1332000.0
2011-09-09 15:15:00,2.04,2.04,2.03,2.04,1713600.0,1.9365,1.9365,1.927,1.9365,1713600.0
2011-09-09 15:20:00,2.04,2.04,2.02,2.03,1046400.0,1.9365,1.9365,1.9176,1.927,1046400.0
2011-09-09 15:25:00,2.03,2.03,2.02,2.02,1200000.0,1.927,1.927,1.9176,1.9176,1200000.0
2011-09-09 15:30:00,2.02,2.04,2.02,2.03,1068000.0,1.9176,1.9365,1.9176,1.927,1068000.0
2011-09-09 15:35:00,2.03,2.05,2.03,2.05,2020800.0,1.927,1.946,1.927,1.946,2020800.0
2011-09-09 15:40:00,2.05,2.06,2.04,2.05,3312000.0,1.946,1.9555,1.9365,1.946,3312000.0
2011-09-09 15:45:00,2.05,2.07,2.05,2.06,3597600.0,1.946,1.965,1.946,1.9555,3597600.0
2011-09-09 15:50:00,2.06,2.07,2.05,2.06,3756000.0,1.9555,1.965,1.946,1.9555,3756000.0
2011-09-09 15:55:00,2.06,2.06,2.05,2.05,4080000.0,1.9555,1.9555,1.946,1.946,4080000.0
2011-09-12 09:30:00,1.97,2.0,1.97,1.99,4039200.0,1.8701,1.8986,1.8701,1.8891,4039200.0
2011-09-12 09:35:00,1.99,2.01,1.98,2.0,2582400.0,1.8891,1.9081,1.8796,1.8986,2582400.0
2011-09-12 09:40:00,2.0,2.01,1.99,2.0,2592000.0,1.8986,1.9081,1.8891,1.8986,2592000.0
2011-09-12 09:45:00,2.0,2.02,2.0,2.01,1687200.0,1.8986,1.9176,1.8986,1.9081,1687200.0
2011-09-12 09:50:00,2.01,2.03,2.0,2.02,2198400.0,1.9081,1.927,1.8986,1.9176,2198400.0
2011-09-12 09:55:00,2.03,2.06,2.03,2.04,2880000.0,1.927,1.9555,1.927,1.9365,2880000.0
2011-09-12 10:00:00,2.05,2.05,2.04,2.04,2515200.0,1.946,1.946,1.9365,1.9365,2515200.0
2011-09-12 10:05:00,2.04,2.07,2.04,2.06,2332800.0,1.9365,1.965,1.9365,1.9555,2332800.0
2011-09-12 10:10:00,2.06,2.06,2.03,2.03,1965600.0,1.9555,1.9555,1.927,1.927,1965600.0
2011-09-12 10:15:00,2.03,2.04,2.02,2.02,2241600.0,1.927,1.9365,1.9176,1.9176,2241600.0
2011-09-12 10:20:00,2.03,2.04,2.02,2.02,1528800.0,1.927,1.9365,1.9176,1.9176,1528800.0
2011-09-12 10:25:00,2.02,2.03,2.01,2.01,1428000.0,1.9176,1.927,1.9081,1.9081,1428000.0
2011-09-12 10:30:00,2.01,2.02,2.01,2.01,1411200.0,1.9081,1.9176,1.9081,1.9081,1411200.0
2011-09-12 10:35:00,2.01,2.02,2.0,2.02,1872000.0,1.9081,1.9176,1.8986,1.9176,1872000.0
2011-09-12 10:40:00,2.02,2.02,2.0,2.0,2212800.0,1.9176,1.9176,1.8986,1.8986,2212800.0
2011-09-12 10:45:00,2.0,2.01,1.99,1.99,1648800.0,1.8986,1.9081,1.8891,1.8891,1648800.0
2011-09-12 10:50:00,1.99,2.0,1.99,2.0,1012800.0,1.8891,1.8986,1.8891,1.8986,1012800.0
2011-09-12 10:55:00,2.0,2.0,1.98,1.98,2395200.0,1.8986,1.8986,1.8796,1.8796,2395200.0
2011-09-12 11:00:00,1.98,1.99,1.98,1.98,832800.0,1.8796,1.8891,1.8796,1.8796,832800.0
2011-09-12 11:05:00,1.99,2.0,1.98,2.0,1941600.0,1.8891,1.8986,1.8796,1.8986,1941600.0
2011-09-12 11:10:00,2.0,2.0,1.99,2.0,2121600.0,1.8986,1.8986,1.8891,1.8986,2121600.0
2011-09-12 11:15:00,2.0,2.01,2.0,2.01,2066400.0,1.8986,1.9081,1.8986,1.9081,2066400.0
2011-09-12 11:20:00,2.01,2.01,2.0,2.01,1401600.0,1.9081,1.9081,1.8986,1.9081,1401600.0
2011-09-12 11:25:00,2.01,2.02,2.01,2.01,1003200.0,1.9081,1.9176,1.9081,1.9081,1003200.0
2011-09-12 11:30:00,2.01,2.02,2.01,2.02,1180800.0,1.9081,1.9176,1.9081,1.9176,1180800.0
2011-09-12 11:35:00,2.02,2.03,2.02,2.02,1063200.0,1.9176,1.927,1.9176,1.9176,1063200.0
2011-09-12 11:40:00,2.02,2.03,2.02,2.03,792000.0,1.9176,1.927,1.9176,1.927,792000.0
2011-09-12 11:45:00,2.03,2.03,2.02,2.02,540000.0,1.927,1.927,1.9176,1.9176,540000.0
2011-09-12 11:50:00,2.02,2.02,2.02,2.02,556800.0,1.9176,1.9176,1.9176,1.9176,556800.0
2011-09-12 11:55:00,2.02,2.02,2.0,2.01,928800.0,1.9176,1.9176,1.8986,1.9081,928800.0
2011-09-12 12:00:00,2.01,2.02,2.0,2.0,729600.0,1.9081,1.9176,1.8986,1.8986,729600.0
2011-09-12 12:05:00,2.01,2.01,2.0,2.0,986400.0,1.9081,1.9081,1.8986,1.8986,986400.0
2011-09-12 12:10:00,2.0,2.01,1.99,2.0,530400.0,1.8986,1.9081,1.8891,1.8986,530400.0
2011-09-12 12:15:00,2.0,2.0,1.99,1.99,415200.0,1.8986,1.8986,1.8891,1.8891,415200.0
2011-09-12 12:20:00,1.99,2.0,1.99,2.0,537600.0,1.8891,1.8986,1.8891,1.8986,537600.0
2011-09-12 12:25:00,2.0,2.01,2.0,2.01,820800.0,1.8986,1.9081,1.8986,1.9081,820800.0
2011-09-12 12:30:00,2.01,2.01,1.99,1.99,1128000.0,1.9081,1.9081,1.8891,1.8891,1128000.0
2011-09-12 12:35:00,1.99,1.99,1.99,1.99,328800.0,1.8891,1.8891,1.8891,1.8891,328800.0
2011-09-12 12:40:00,1.99,1.99,1.98,1.99,720000.0,1.8891,1.8891,1.8796,1.8891,720000.0
2011-09-12 12:45:00,1.99,1.99,1.98,1.98,549600.0,1.8891,1.8891,1.8796,1.8796,549600.0
2011-09-12 12:50:00,1.98,1.99,1.98,1.99,636000.0,1.8796,1.8891,1.8796,1.8891,636000.0
2011-09-12 12:55:00,1.99,2.0,1.99,2.0,489600.0,1.8891,1.8986,1.8891,1.8986,489600.0
2011-09-12 13:00:00,2.0,2.01,1.99,2.0,1060800.0,1.8986,1.9081,1.8891,1.8986,1060800.0
2011-09-12 13:05:00,2.0,2.01,1.99,1.99,1099200.0,1.8986,1.9081,1.8891,1.8891,1099200.0
2011-09-12 13:10:00,1.99,2.0,1.99,1.99,544800.0,1.8891,1.8986,1.8891,1.8891,544800.0
2011-09-12 13:15:00,2.0,2.0,1.99,1.99,724800.0,1.8986,1.8986,1.8891,1.8891,724800.0
2011-09-12 13:20:00,1.99,1.99,1.98,1.99,799200.0,1.8891,1.8891,1.8796,1.8891,799200.0
2011-09-12 13:25:00,1.98,1.99,1.98,1.98,705600.0,1.8796,1.8891,1.8796,1.8796,705600.0
2011-09-12 13:30:00,1.98,1.98,1.97,1.97,2767200.0,1.8796,1.8796,1.8701,1.8701,2767200.0
2011-09-12 13:35:00,1.97,1.97,1.96,1.97,3177600.0,1.8701,1.8701,1.8606,1.8701,3177600.0
2011-09-12 13:40:00,1.96,1.97,1.96,1.97,631200.0,1.8606,1.8701,1.8606,1.8701,631200.0
2011-09-12 13:45:00,1.97,1.98,1.97,1.97,1272000.0,1.8701,1.8796,1.8701,1.8701,1272000.0
2011-09-12 13:50:00,1.97,1.99,1.97,1.98,1094400.0,1.8701,1.8891,1.8701,1.8796,1094400.0
2011-09-12 13:55:00,1.98,1.99,1.98,1.98,739200.0,1.8796,1.8891,1.8796,1.8796,739200.0
2011-09-12 14:00:00,1.98,1.98,1.96,1.96,1420800.0,1.8796,1.8796,1.8606,1.8606,1420800.0
2011-09-12 14:05:00,1.96,1.97,1.95,1.96,3141600.0,1.8606,1.8701,1.8511,1.8606,3141600.0
2011-09-12 14:10:00,1.96,1.96,1.95,1.96,1430400.0,1.8606,1.8606,1.8511,1.8606,1430400.0
2011-09-12 14:15:00,1.96,1.97,1.95,1.96,1068000.0,1.8606,1.8701,1.8511,1.8606,1068000.0
2011-09-12 14:20:00,1.96,1.97,1.95,1.97,2222400.0,1.8606,1.8701,1.8511,1.8701,2222400.0
2011-09-12 14:25:00,1.97,1.97,1.96,1.97,1027200.0,1.8701,1.8701,1.8606,1.8701,1027200.0
2011-09-12 14:30:00,1.97,1.98,1.96,1.98,1320000.0,1.8701,1.8796,1.8606,1.8796,1320000.0
2011-09-12 14:35:00,1.98,2.01,1.98,2.0,4231200.0,1.8796,1.9081,1.8796,1.8986,4231200.0
2011-09-12 14:40:00,2.0,2.03,2.0,2.02,2712000.0,1.8986,1.927,1.8986,1.9176,2712000.0
2011-09-12 14:45:00,2.02,2.02,2.0,2.0,2179200.0,1.9176,1.9176,1.8986,1.8986,2179200.0
2011-09-12 14:50:00,2.0,2.0,1.99,1.99,1996800.0,1.8986,1.8986,1.8891,1.8891,1996800.0
2011-09-12 14:55:00,1.99,1.99,1.98,1.98,1677600.0,1.8891,1.8891,1.8796,1.8796,1677600.0
2011-09-12 15:00:00,1.99,1.99,1.97,1.98,1730400.0,1.8891,1.8891,1.8701,1.8796,1730400.0
2011-09-12 15:05:00,1.98,1.99,1.98,1.98,667200.0,1.8796,1.8891,1.8796,1.8796,667200.0
2011-09-12 15:10:00,1.98,1.99,1.98,1.98,1509600.0,1.8796,1.8891,1.8796,1.8796,1509600.0
2011-09-12 15:15:00,1.99,1.99,1.97,1.99,1615200.0,1.8891,1.8891,1.8701,1.8891,1615200.0
2011-09-12 15:20:00,1.99,2.01,1.97,2.01,1956000.0,1.8891,1.9081,1.8701,1.9081,1956000.0
2011-09-12 15:25:00,2.01,2.01,2.0,2.01,2337600.0,1.9081,1.9081,1.8986,1.9081,2337600.0
2011-09-12 15:30:00,2.01,2.03,2.01,2.03,3163200.0,1.9081,1.927,1.9081,1.927,3163200.0
2011-09-12 15:35:00,2.03,2.03,2.01,2.03,2320800.0,1.927,1.927,1.9081,1.927,2320800.0
2011-09-12 15:40:00,2.02,2.05,2.02,2.04,3175200.0,1.9176,1.946,1.9176,1.9365,3175200.0
2011-09-12 15:45:00,2.04,2.06,2.04,2.05,2594400.0,1.9365,1.9555,1.9365,1.946,2594400.0
2011-09-12 15:50:00,2.05,2.09,2.05,2.08,4905600.0,1.946,1.984,1.946,1.9745,4905600.0
2011-09-12 15:55:00,2.08,2.09,2.08,2.09,6004800.0,1.9745,1.984,1.9745,1.984,6004800.0
2011-09-13 09:30:00,2.11,2.11,2.09,2.1,2709600.0,2.003,2.003,1.984,1.9935,2709600.0
2011-09-13 09:35:00,2.1,2.1,2.07,2.07,1939200.0,1.9935,1.9935,1.965,1.965,1939200.0
2011-09-13 09:40:00,2.07,2.08,2.06,2.07,1502400.0,1.965,1.9745,1.9555,1.965,1502400.0
2011-09-13 09:45:00,2.07,2.11,2.06,2.1,2320800.0,1.965,2.003,1.9555,1.9935,2320800.0
2011-09-13 09:50:00,2.1,2.12,2.1,2.11,2834400.0,1.9935,2.0125,1.9935,2.003,2834400.0
2011-09-13 09:55:00,2.11,2.13,2.11,2.13,3417600.0,2.003,2.022,2.003,2.022,3417600.0
2011-09-13 10:00:00,2.13,2.14,2.12,2.14,3060000.0,2.022,2.0315,2.0125,2.0315,3060000.0
2011-09-13 10:05:00,2.14,2.16,2.14,2.15,6220800.0,2.0315,2.0505,2.0315,2.041,6220800.0
2011-09-13 10:10:00,2.15,2.15,2.14,2.14,1833600.0,2.041,2.041,2.0315,2.0315,1833600.0
2011-09-13 10:15:00,2.14,2.14,2.13,2.13,1843200.0,2.0315,2.0315,2.022,2.022,1843200.0
2011-09-13 10:20:00,2.13,2.14,2.13,2.13,2052000.0,2.022,2.0315,2.022,2.022,2052000.0
2011-09-13 10:25:00,2.13,2.15,2.13,2.13,1776000.0,2.022,2.041,2.022,2.022,1776000.0
2011-09-13 10:30:00,2.13,2.14,2.11,2.11,2258400.0,2.022,2.0315,2.003,2.003,2258400.0
2011-09-13 10:35:00,2.11,2.12,2.1,2.12,1742400.0,2.003,2.0125,1.9935,2.0125,1742400.0
2011-09-13 10:40:00,2.12,2.12,2.11,2.12,1910400.0,2.0125,2.0125,2.003,2.0125,1910400.0
2011-09-13 10:45:00,2.12,2.13,2.12,2.13,1200000.0,2.0125,2.022,2.0125,2.022,1200000.0
2011-09-13 10:50:00,2.12,2.13,2.1,2.11,2316000.0,2.0125,2.022,1.9935,2.003,2316000.0
2011-09-13 10:55:00,2.11,2.11,2.1,2.11,1497600.0,2.003,2.003,1.9935,2.003,1497600.0
2011-09-13 11:00:00,2.11,2.12,2.1,2.1,1924800.0,2.003,2.0125,1.9935,1.9935,1924800.0
2011-09-13 11:05:00,2.1,2.11,2.1,2.1,1070400.0,1.9935,2.003,1.9935,1.9935,1070400.0
2011-09-13 11:10:00,2.1,2.11,2.1,2.11,1144800.0,1.9935,2.003,1.9935,2.003,1144800.0
2011-09-13 11:15:00,2.11,2.11,2.09,2.1,1200000.0,2.003,2.003,1.984,1.9935,1200000.0
2011-09-13 11:20:00,2.09,2.1,2.09,2.09,1915200.0,1.984,1.9935,1.984,1.984,1915200.0
2011-09-13 11:25:00,2.09,2.1,2.08,2.1,1384800.0,1.984,1.9935,1.9745,1.9935,1384800.0
2011-09-13 11:30:00,2.1,2.1,2.09,2.1,744000.0,1.9935,1.9935,1.984,1.9935,744000.0
2011-09-13 11:35:00,2.1,2.11,2.1,2.11,655200.0,1.9935,2.003,1.9935,2.003,655200.0
2011-09-13 11:40:00,2.11,2.12,2.1,2.12,1716000.0,2.003,2.0125,1.9935,2.0125,1716000.0
2011-09-13 11:45:00,2.12,2.12,2.1,2.11,1375200.0,2.0125,2.0125,1.9935,2.003,1375200.0
2011-09-13 11:50:00,2.11,2.11,2.1,2.11,1077600.0,2.003,2.003,1.9935,2.003,1077600.0
2011-09-13 11:55:00,2.11,2.11,2.1,2.1,1144800.0,2.003,2.003,1.9935,1.9935,1144800.0
2011-09-13 12:00:00,2.1,2.1,2.08,2.09,1533600.0,1.9935,1.9935,1.9745,1.984,1533600.0
2011-09-13 12:05:00,2.09,2.11,2.09,2.11,1281600.0,1.984,2.003,1.984,2.003,1281600.0
2011-09-13 12:10:00,2.11,2.11,2.1,2.11,892800.0,2.003,2.003,1.9935,2.003,892800.0
2011-09-13 12:15:00,2.11,2.12,2.11,2.11,979200.0,2.003,2.0125,2.003,2.003,979200.0
2011-09-13 12:20:00,2.11,2.12,2.1,2.11,1468800.0,2.003,2.0125,1.9935,2.003,1468800.0
2011-09-13 12:25:00,2.11,2.12,2.1,2.11,1029600.0,2.003,2.0125,1.9935,2.003,1029600.0
2011-09-13 12:30:00,2.11,2.12,2.1,2.11,1192800.0,2.003,2.0125,1.9935,2.003,1192800.0
2011-09-13 12:35:00,2.11,2.12,2.11,2.12,1233600.0,2.003,2.0125,2.003,2.0125,1233600.0
2011-09-13 12:40:00,2.12,2.12,2.11,2.11,1356000.0,2.0125,2.0125,2.003,2.003,1356000.0
2011-09-13 12:45:00,2.11,2.12,2.11,2.12,1111200.0,2.003,2.0125,2.003,2.0125,1111200.0
2011-09-13 12:50:00,2.12,2.12,2.11,2.12,972000.0,2.0125,2.0125,2.003,2.0125,972000.0
2011-09-13 12:55:00,2.12,2.13,2.11,2.12,1711200.0,2.0125,2.022,2.003,2.0125,1711200.0
2011-09-13 13:00:00,2.12,2.13,2.12,2.13,1392000.0,2.0125,2.022,2.0125,2.022,1392000.0
2011-09-13 13:05:00,2.13,2.14,2.13,2.13,1658400.0,2.022,2.0315,2.022,2.022,1658400.0
2011-09-13 13:10:00,2.13,2.14,2.13,2.14,1960800.0,2.022,2.0315,2.022,2.0315,1960800.0
2011-09-13 13:15:00,2.14,2.14,2.13,2.13,866400.0,2.0315,2.0315,2.022,2.022,866400.0
2011-09-13 13:20:00,2.13,2.14,2.13,2.13,1092000.0,2.022,2.0315,2.022,2.022,1092000.0
2011-09-13 13:25:00,2.13,2.14,2.13,2.13,396000.0,2.022,2.0315,2.022,2.022,396000.0
2011-09-13 13:30:00,2.13,2.13,2.12,2.13,1783200.0,2.022,2.022,2.0125,2.022,1783200.0
2011-09-13 13:35:00,2.13,2.13,2.12,2.13,921600.0,2.022,2.022,2.0125,2.022,921600.0
2011-09-13 13:40:00,2.13,2.14,2.13,2.14,1269600.0,2.022,2.0315,2.022,2.0315,1269600.0
2011-09-13 13:45:00,2.14,2.15,2.14,2.15,1579200.0,2.0315,2.041,2.0315,2.041,1579200.0
2011-09-13 13:50:00,2.15,2.15,2.14,2.15,1164000.0,2.041,2.041,2.0315,2.041,1164000.0
2011-09-13 13:55:00,2.15,2.15,2.14,2.14,1387200.0,2.041,2.041,2.0315,2.0315,1387200.0
2011-09-13 14:00:00,2.14,2.15,2.14,2.14,1351200.0,2.0315,2.041,2.0315,2.0315,1351200.0
2011-09-13 14:05:00,2.14,2.15,2.14,2.14,1663200.0,2.0315,2.041,2.0315,2.0315,1663200.0
2011-09-13 14:10:00,2.14,2.15,2.13,2.14,1754400.0,2.0315,2.041,2.022,2.0315,1754400.0
2011-09-13 14:15:00,2.14,2.15,2.14,2.14,506400.0,2.0315,2.041,2.0315,2.0315,506400.0
2011-09-13 14:20:00,2.14,2.16,2.14,2.16,1848000.0,2.0315,2.0505,2.0315,2.0505,1848000.0
2011-09-13 14:25:00,2.16,2.17,2.16,2.17,1564800.0,2.0505,2.0599,2.0505,2.0599,1564800.0
2011-09-13 14:30:00,2.17,2.17,2.16,2.16,1082400.0,2.0599,2.0599,2.0505,2.0505,1082400.0
2011-09-13 14:35:00,2.16,2.17,2.16,2.16,780000.0,2.0505,2.0599,2.0505,2.0505,780000.0
2011-09-13 14:40:00,2.16,2.16,2.16,2.16,475200.0,2.0505,2.0505,2.0505,2.0505,475200.0
2011-09-13 14:45:00,2.16,2.16,2.14,2.14,2040000.0,2.0505,2.0505,2.0315,2.0315,2040000.0
2011-09-13 14:50:00,2.14,2.14,2.13,2.14,1536000.0,2.0315,2.0315,2.022,2.0315,1536000.0
2011-09-13 14:55:00,2.14,2.15,2.13,2.14,3026400.0,2.0315,2.041,2.022,2.0315,3026400.0
2011-09-13 15:00:00,2.14,2.15,2.13,2.15,1044000.0,2.0315,2.041,2.022,2.041,1044000.0
2011-09-13 15:05:00,2.14,2.15,2.13,2.14,859200.0,2.0315,2.041,2.022,2.0315,859200.0
2011-09-13 15:10:00,2.14,2.14,2.13,2.13,1077600.0,2.0315,2.0315,2.022,2.022,1077600.0
2011-09-13 15:15:00,2.13,2.13,2.11,2.11,2980800.0,2.022,2.022,2.003,2.003,2980800.0
2011-09-13 15:20:00,2.11,2.12,2.11,2.12,1308000.0,2.003,2.0125,2.003,2.0125,1308000.0
2011-09-13 15:25:00,2.12,2.14,2.11,2.14,1972800.0,2.0125,2.0315,2.003,2.0315,1972800.0
2011-09-13 15:30:00,2.14,2.15,2.14,2.15,2858400.0,2.0315,2.041,2.0315,2.041,2858400.0
2011-09-13 15:35:00,2.15,2.15,2.14,2.14,1850400.0,2.041,2.041,2.0315,2.0315,1850400.0
2011-09-13 15:40:00,2.15,2.16,2.14,2.16,1579200.0,2.041,2.0505,2.0315,2.0505,1579200.0
2011-09-13 15:45:00,2.16,2.16,2.15,2.16,1708800.0,2.0505,2.0505,2.041,2.0505,1708800.0
2011-09-13 15:50:00,2.16,2.16,2.14,2.15,1795200.0,2.0505,2.0505,2.0315,2.041,1795200.0
2011-09-13 15:55:00,2.15,2.15,2.14,2.14,2536800.0,2.041,2.041,2.0315,2.0315,2536800.0
2011-09-14 09:30:00,2.18,2.19,2.17,2.19,2596800.0,2.0694,2.0789,2.0599,2.0789,2596800.0
2011-09-14 09:35:00,2.18,2.19,2.16,2.16,2366400.0,2.0694,2.0789,2.0505,2.0505,2366400.0
2011-09-14 09:40:00,2.16,2.16,2.15,2.16,2227200.0,2.0505,2.0505,2.041,2.0505,2227200.0
2011-09-14 09:45:00,2.17,2.18,2.16,2.17,1567200.0,2.0599,2.0694,2.0505,2.0599,1567200.0
2011-09-14 09:50:00,2.17,2.18,2.16,2.16,2414400.0,2.0599,2.0694,2.0505,2.0505,2414400.0
2011-09-14 09:55:00,2.16,2.18,2.15,2.16,3026400.0,2.0505,2.0694,2.041,2.0505,3026400.0
2011-09-14 10:00:00,2.16,2.16,2.14,2.15,3422400.0,2.0505,2.0505,2.0315,2.041,3422400.0
2011-09-14 10:05:00,2.15,2.16,2.14,2.14,2052000.0,2.041,2.0505,2.0315,2.0315,2052000.0
2011-09-14 10:10:00,2.14,2.16,2.14,2.15,1792800.0,2.0315,2.0505,2.0315,2.041,1792800.0
2011-09-14 10:15:00,2.16,2.16,2.11,2.11,3859200.0,2.0505,2.0505,2.003,2.003,3859200.0
2011-09-14 10:20:00,2.11,2.12,2.09,2.12,6036000.0,2.003,2.0125,1.984,2.0125,6036000.0
2011-09-14 10:25:00,2.11,2.14,2.11,2.12,2856000.0,2.003,2.0315,2.003,2.0125,2856000.0
2011-09-14 10:30:00,2.12,2.14,2.11,2.13,1756800.0,2.0125,2.0315,2.003,2.022,1756800.0
2011-09-14 10:35:00,2.13,2.14,2.12,2.14,1840800.0,2.022,2.0315,2.0125,2.0315,1840800.0
2011-09-14 10:40:00,2.14,2.14,2.12,2.12,1341600.0,2.0315,2.0315,2.0125,2.0125,1341600.0
2011-09-14 10:45:00,2.12,2.13,2.11,2.12,1236000.0,2.0125,2.022,2.003,2.0125,1236000.0
2011-09-14 10:50:00,2.12,2.14,2.12,2.14,1356000.0,2.0125,2.0315,2.0125,2.0315,1356000.0
2011-09-14 10:55:00,2.13,2.14,2.12,2.14,1096800.0,2.022,2.0315,2.0125,2.0315,1096800.0
2011-09-14 11:00:00,2.14,2.15,2.13,2.14,1142400.0,2.0315,2.041,2.022,2.0315,1142400.0
2011-09-14 11:05:00,2.14,2.15,2.14,2.15,1862400.0,2.0315,2.041,2.0315,2.041,1862400.0
2011-09-14 11:10:00,2.15,2.16,2.15,2.16,1320000.0,2.041,2.0505,2.041,2.0505,1320000.0
2011-09-14 11:15:00,2.16,2.16,2.15,2.15,1327200.0,2.0505,2.0505,2.041,2.041,1327200.0
2011-09-14 11:20:00,2.15,2.16,2.15,2.16,1183200.0,2.041,2.0505,2.041,2.0505,1183200.0
2011-09-14 11:25:00,2.16,2.18,2.16,2.17,2736000.0,2.0505,2.0694,2.0505,2.0599,2736000.0
2011-09-14 11:30:00,2.17,2.18,2.16,2.17,2092800.0,2.0599,2.0694,2.0505,2.0599,2092800.0
2011-09-14 11:35:00,2.17,2.18,2.16,2.17,1123200.0,2.0599,2.0694,2.0505,2.0599,1123200.0
2011-09-14 11:40:00,2.17,2.17,2.16,2.16,876000.0,2.0599,2.0599,2.0505,2.0505,876000.0
2011-09-14 11:45:00,2.16,2.17,2.16,2.17,967200.0,2.0505,2.0599,2.0505,2.0599,967200.0
2011-09-14 11:50:00,2.17,2.18,2.17,2.18,1425600.0,2.0599,2.0694,2.0599,2.0694,1425600.0
2011-09-14 11:55:00,2.18,2.18,2.18,2.18,1192800.0,2.0694,2.0694,2.0694,2.0694,1192800.0
2011-09-14 12:00:00,2.18,2.18,2.18,2.18,892800.0,2.0694,2.0694,2.0694,2.0694,892800.0
2011-09-14 12:05:00,2.18,2.18,2.17,2.18,456000.0,2.0694,2.0694,2.0599,2.0694,456000.0
2011-09-14 12:10:00,2.18,2.18,2.17,2.18,998400.0,2.0694,2.0694,2.0599,2.0694,998400.0
2011-09-14 12:15:00,2.17,2.17,2.17,2.17,1099200.0,2.0599,2.0599,2.0599,2.0599,1099200.0
2011-09-14 12:20:00,2.17,2.17,2.17,2.17,998400.0,2.0599,2.0599,2.0599,2.0599,998400.0
2011-09-14 12:25:00,2.17,2.18,2.17,2.18,976800.0,2.0599,2.0694,2.0599,2.0694,976800.0
2011-09-14 12:30:00,2.18,2.19,2.18,2.19,1711200.0,2.0694,2.0789,2.0694,2.0789,1711200.0
2011-09-14 12:35:00,2.18,2.2,2.18,2.2,1168800.0,2.0694,2.0884,2.0694,2.0884,1168800.0
2011-09-14 12:40:00,2.19,2.2,2.19,2.19,674400.0,2.0789,2.0884,2.0789,2.0789,674400.0
2011-09-14 12:45:00,2.2,2.2,2.19,2.19,636000.0,2.0884,2.0884,2.0789,2.0789,636000.0
2011-09-14 12:50:00,2.19,2.19,2.18,2.18,1490400.0,2.0789,2.0789,2.0694,2.0694,1490400.0
2011-09-14 12:55:00,2.18,2.19,2.18,2.19,2611200.0,2.0694,2.0789,2.0694,2.0789,2611200.0
2011-09-14 13:00:00,2.19,2.19,2.19,2.19,748800.0,2.0789,2.0789,2.0789,2.0789,748800.0
2011-09-14 13:05:00,2.19,2.2,2.19,2.2,1166400.0,2.0789,2.0884,2.0789,2.0884,1166400.0
2011-09-14 13:10:00,2.2,2.2,2.2,2.2,427200.0,2.0884,2.0884,2.0884,2.0884,427200.0
2011-09-14 13:15:00,2.2,2.2,2.19,2.2,300000.0,2.0884,2.0884,2.0789,2.0884,300000.0
2011-09-14 13:20:00,2.2,2.2,2.19,2.2,916800.0,2.0884,2.0884,2.0789,2.0884,916800.0
2011-09-14 13:25:00,2.2,2.2,2.19,2.2,955200.0,2.0884,2.0884,2.0789,2.0884,955200.0
2011-09-14 13:30:00,2.2,2.2,2.2,2.2,681600.0,2.0884,2.0884,2.0884,2.0884,681600.0
2011-09-14 13:35:00,2.2,2.22,2.2,2.22,2212800.0,2.0884,2.1074,2.0884,2.1074,2212800.0
2011-09-14 13:40:00,2.22,2.23,2.22,2.22,2659200.0,2.1074,2.1169,2.1074,2.1074,2659200.0
2011-09-14 13:45:00,2.22,2.23,2.22,2.23,1197600.0,2.1074,2.1169,2.1074,2.1169,1197600.0
2011-09-14 13:50:00,2.23,2.23,2.22,2.22,1519200.0,2.1169,2.1169,2.1074,2.1074,1519200.0
2011-09-14 13:55:00,2.22,2.22,2.2,2.21,3016800.0,2.1074,2.1074,2.0884,2.0979,3016800.0
2011-09-14 14:00:00,2.21,2.23,2.21,2.22,1740000.0,2.0979,2.1169,2.0979,2.1074,1740000.0
2011-09-14 14:05:00,2.22,2.24,2.22,2.23,1725600.0,2.1074,2.1264,2.1074,2.1169,1725600.0
2011-09-14 14:10:00,2.23,2.24,2.23,2.23,1224000.0,2.1169,2.1264,2.1169,2.1169,1224000.0
2011-09-14 14:15:00,2.23,2.25,2.23,2.25,1497600.0,2.1169,2.1359,2.1169,2.1359,1497600.0
2011-09-14 14:20:00,2.25,2.25,2.24,2.25,1063200.0,2.1359,2.1359,2.1264,2.1359,1063200.0
2011-09-14 14:25:00,2.24,2.25,2.24,2.24,1178400.0,2.1264,2.1359,2.1264,2.1264,1178400.0
2011-09-14 14:30:00,2.24,2.24,2.23,2.24,1413600.0,2.1264,2.1264,2.1169,2.1264,1413600.0
2011-09-14 14:35:00,2.24,2.24,2.24,2.24,607200.0,2.1264,2.1264,2.1264,2.1264,607200.0
2011-09-14 14:40:00,2.24,2.25,2.24,2.24,1068000.0,2.1264,2.1359,2.1264,2.1264,1068000.0
2011-09-14 14:45:00,2.25,2.25,2.24,2.24,806400.0,2.1359,2.1359,2.1264,2.1264,806400.0
2011-09-14 14:50:00,2.24,2.25,2.24,2.25,912000.0,2.1264,2.1359,2.1264,2.1359,912000.0
2011-09-14 14:55:00,2.25,2.26,2.25,2.26,1423200.0,2.1359,2.1454,2.1359,2.1454,1423200.0
2011-09-14 15:00:00,2.26,2.27,2.26,2.27,1552800.0,2.1454,2.1549,2.1454,2.1549,1552800.0
2011-09-14 15:05:00,2.27,2.28,2.27,2.27,1034400.0,2.1549,2.1644,2.1549,2.1549,1034400.0
2011-09-14 15:10:00,2.27,2.28,2.27,2.28,1226400.0,2.1549,2.1644,2.1549,2.1644,1226400.0
2011-09-14 15:15:00,2.28,2.29,2.28,2.29,1156800.0,2.1644,2.1739,2.1644,2.1739,1156800.0
2011-09-14 15:20:00,2.29,2.29,2.28,2.29,1048800.0,2.1739,2.1739,2.1644,2.1739,1048800.0
2011-09-14 15:25:00,2.29,2.31,2.28,2.3,3081600.0,2.1739,2.1928,2.1644,2.1834,3081600.0
2011-09-14 15:30:00,2.3,2.31,2.29,2.3,1735200.0,2.1834,2.1928,2.1739,2.1834,1735200.0
2011-09-14 15:35:00,2.3,2.31,2.29,2.29,2056800.0,2.1834,2.1928,2.1739,2.1739,2056800.0
2011-09-14 15:40:00,2.3,2.3,2.27,2.27,3866400.0,2.1834,2.1834,2.1549,2.1549,3866400.0
2011-09-14 15:45:00,2.27,2.28,2.24,2.25,4466400.0,2.1549,2.1644,2.1264,2.1359,4466400.0
2011-09-14 15:50:00,2.25,2.26,2.25,2.25,3230400.0,2.1359,2.1454,2.1359,2.1359,3230400.0
2011-09-14 15:55:00,2.25,2.25,2.23,2.23,4363200.0,2.1359,2.1359,2.1169,2.1169,4363200.0
2011-09-15 09:30:00,2.3,2.31,2.29,2.3,3098400.0,2.1834,2.1928,2.1739,2.1834,3098400.0
2011-09-15 09:35:00,2.3,2.3,2.28,2.29,3436800.0,2.1834,2.1834,2.1644,2.1739,3436800.0
2011-09-15 09:40:00,2.29,2.29,2.27,2.29,3741600.0,2.1739,2.1739,2.1549,2.1739,3741600.0
2011-09-15 09:45:00,2.29,2.3,2.27,2.29,2479200.0,2.1739,2.1834,2.1549,2.1739,2479200.0
2011-09-15 09:50:00,2.29,2.3,2.29,2.29,2628000.0,2.1739,2.1834,2.1739,2.1739,2628000.0
2011-09-15 09:55:00,2.29,2.3,2.29,2.29,2085600.0,2.1739,2.1834,2.1739,2.1739,2085600.0
2011-09-15 10:00:00,2.29,2.32,2.28,2.32,5776800.0,2.1739,2.2023,2.1644,2.2023,5776800.0
2011-09-15 10:05:00,2.32,2.33,2.31,2.31,2349600.0,2.2023,2.2118,2.1928,2.1928,2349600.0
2011-09-15 10:10:00,2.31,2.31,2.3,2.3,2462400.0,2.1928,2.1928,2.1834,2.1834,2462400.0
2011-09-15 10:15:00,2.3,2.3,2.29,2.3,2580000.0,2.1834,2.1834,2.1739,2.1834,2580000.0
2011-09-15 10:20:00,2.3,2.3,2.28,2.29,2630400.0,2.1834,2.1834,2.1644,2.1739,2630400.0
2011-09-15 10:25:00,2.28,2.29,2.27,2.28,2364000.0,2.1644,2.1739,2.1549,2.1644,2364000.0
2011-09-15 10:30:00,2.28,2.28,2.26,2.27,1876800.0,2.1644,2.1644,2.1454,2.1549,1876800.0
2011-09-15 10:35:00,2.27,2.27,2.26,2.26,2244000.0,2.1549,2.1549,2.1454,2.1454,2244000.0
2011-09-15 10:40:00,2.26,2.28,2.26,2.27,1629600.0,2.1454,2.1644,2.1454,2.1549,1629600.0
2011-09-15 10:45:00,2.27,2.28,2.27,2.27,1624800.0,2.1549,2.1644,2.1549,2.1549,1624800.0
2011-09-15 10:50:00,2.27,2.28,2.26,2.26,1576800.0,2.1549,2.1644,2.1454,2.1454,1576800.0
2011-09-15 10:55:00,2.26,2.27,2.25,2.26,2498400.0,2.1454,2.1549,2.1359,2.1454,2498400.0
2011-09-15 11:00:00,2.26,2.26,2.25,2.26,1766400.0,2.1454,2.1454,2.1359,2.1454,1766400.0
2011-09-15 11:05:00,2.26,2.27,2.26,2.27,1440000.0,2.1454,2.1549,2.1454,2.1549,1440000.0
2011-09-15 11:10:00,2.27,2.28,2.27,2.27,996000.0,2.1549,2.1644,2.1549,2.1549,996000.0
2011-09-15 11:15:00,2.27,2.29,2.27,2.28,1303200.0,2.1549,2.1739,2.1549,2.1644,1303200.0
2011-09-15 11:20:00,2.28,2.29,2.28,2.28,1322400.0,2.1644,2.1739,2.1644,2.1644,1322400.0
2011-09-15 11:25:00,2.28,2.28,2.27,2.28,1176000.0,2.1644,2.1644,2.1549,2.1644,1176000.0
2011-09-15 11:30:00,2.28,2.29,2.28,2.29,2460000.0,2.1644,2.1739,2.1644,2.1739,2460000.0
2011-09-15 11:35:00,2.29,2.3,2.28,2.3,849600.0,2.1739,2.1834,2.1644,2.1834,849600.0
2011-09-15 11:40:00,2.3,2.3,2.29,2.3,2299200.0,2.1834,2.1834,2.1739,2.1834,2299200.0
2011-09-15 11:45:00,2.3,2.3,2.3,2.3,2068800.0,2.1834,2.1834,2.1834,2.1834,2068800.0
2011-09-15 11:50:00,2.3,2.3,2.29,2.3,1694400.0,2.1834,2.1834,2.1739,2.1834,1694400.0
2011-09-15 11:55:00,2.3,2.3,2.29,2.3,1236000.0,2.1834,2.1834,2.1739,2.1834,1236000.0
2011-09-15 12:00:00,2.3,2.3,2.29,2.3,1536000.0,2.1834,2.1834,2.1739,2.1834,1536000.0
2011-09-15 12:05:00,2.3,2.3,2.29,2.3,1118400.0,2.1834,2.1834,2.1739,2.1834,1118400.0
2011-09-15 12:10:00,2.3,2.31,2.3,2.3,1792800.0,2.1834,2.1928,2.1834,2.1834,1792800.0
2011-09-15 12:15:00,2.3,2.31,2.3,2.31,693600.0,2.1834,2.1928,2.1834,2.1928,693600.0
2011-09-15 12:20:00,2.31,2.31,2.3,2.3,1675200.0,2.1928,2.1928,2.1834,2.1834,1675200.0
2011-09-15 12:25:00,2.3,2.3,2.3,2.3,489600.0,2.1834,2.1834,2.1834,2.1834,489600.0
2011-09-15 12:30:00,2.3,2.31,2.3,2.31,1209600.0,2.1834,2.1928,2.1834,2.1928,1209600.0
2011-09-15 12:35:00,2.31,2.32,2.31,2.31,1552800.0,2.1928,2.2023,2.1928,2.1928,1552800.0
2011-09-15 12:40:00,2.31,2.32,2.31,2.32,480000.0,2.1928,2.2023,2.1928,2.2023,480000.0
2011-09-15 12:45:00,2.32,2.32,2.31,2.31,835200.0,2.2023,2.2023,2.1928,2.1928,835200.0
2011-09-15 12:50:00,2.31,2.32,2.31,2.31,808800.0,2.1928,2.2023,2.1928,2.1928,808800.0
2011-09-15 12:55:00,2.31,2.31,2.31,2.31,324000.0,2.1928,2.1928,2.1928,2.1928,324000.0
2011-09-15 13:00:00,2.31,2.32,2.31,2.32,1104000.0,2.1928,2.2023,2.1928,2.2023,1104000.0
2011-09-15 13:05:00,2.32,2.32,2.32,2.32,768000.0,2.2023,2.2023,2.2023,2.2023,768000.0
2011-09-15 13:10:00,2.32,2.32,2.32,2.32,484800.0,2.2023,2.2023,2.2023,2.2023,484800.0
2011-09-15 13:15:00,2.32,2.32,2.32,2.32,626400.0,2.2023,2.2023,2.2023,2.2023,626400.0
2011-09-15 13:20:00,2.32,2.32,2.32,2.32,844800.0,2.2023,2.2023,2.2023,2.2023,844800.0
2011-09-15 13:25:00,2.32,2.32,2.31,2.31,300000.0,2.2023,2.2023,2.1928,2.1928,300000.0
2011-09-15 13:30:00,2.31,2.31,2.31,2.31,1154400.0,2.1928,2.1928,2.1928,2.1928,1154400.0
2011-09-15 13:35:00,2.31,2.31,2.3,2.31,979200.0,2.1928,2.1928,2.1834,2.1928,979200.0
2011-09-15 13:40:00,2.31,2.31,2.31,2.31,991200.0,2.1928,2.1928,2.1928,2.1928,991200.0
2011-09-15 13:45:00,2.31,2.32,2.31,2.31,1569600.0,2.1928,2.2023,2.1928,2.1928,1569600.0
2011-09-15 13:50:00,2.31,2.32,2.3,2.32,1675200.0,2.1928,2.2023,2.1834,2.2023,1675200.0
2011-09-15 13:55:00,2.32,2.32,2.31,2.32,664800.0,2.2023,2.2023,2.1928,2.2023,664800.0
2011-09-15 14:00:00,2.32,2.33,2.32,2.33,2042400.0,2.2023,2.2118,2.2023,2.2118,2042400.0
2011-09-15 14:05:00,2.33,2.33,2.32,2.33,1180800.0,2.2118,2.2118,2.2023,2.2118,1180800.0
2011-09-15 14:10:00,2.33,2.34,2.33,2.33,2052000.0,2.2118,2.2213,2.2118,2.2118,2052000.0
2011-09-15 14:15:00,2.33,2.34,2.33,2.33,1228800.0,2.2118,2.2213,2.2118,2.2118,1228800.0
2011-09-15 14:20:00,2.33,2.33,2.32,2.32,2100000.0,2.2118,2.2118,2.2023,2.2023,2100000.0
2011-09-15 14:25:00,2.32,2.33,2.32,2.33,816000.0,2.2023,2.2118,2.2023,2.2118,816000.0
2011-09-15 14:30:00,2.33,2.33,2.33,2.33,1168800.0,2.2118,2.2118,2.2118,2.2118,1168800.0
2011-09-15 14:35:00,2.33,2.34,2.32,2.33,928800.0,2.2118,2.2213,2.2023,2.2118,928800.0
2011-09-15 14:40:00,2.33,2.33,2.33,2.33,988800.0,2.2118,2.2118,2.2118,2.2118,988800.0
2011-09-15 14:45:00,2.33,2.34,2.33,2.34,1245600.0,2.2118,2.2213,2.2118,2.2213,1245600.0
2011-09-15 14:50:00,2.34,2.34,2.33,2.34,933600.0,2.2213,2.2213,2.2118,2.2213,933600.0
2011-09-15 14:55:00,2.34,2.35,2.34,2.34,1845600.0,2.2213,2.2308,2.2213,2.2213,1845600.0
2011-09-15 15:00:00,2.34,2.35,2.34,2.35,1048800.0,2.2213,2.2308,2.2213,2.2308,1048800.0
2011-09-15 15:05:00,2.35,2.35,2.35,2.35,876000.0,2.2308,2.2308,2.2308,2.2308,876000.0
2011-09-15 15:10:00,2.34,2.35,2.34,2.34,1291200.0,2.2213,2.2308,2.2213,2.2213,1291200.0
2011-09-15 15:15:00,2.34,2.34,2.33,2.33,993600.0,2.2213,2.2213,2.2118,2.2118,993600.0
2011-09-15 15:20:00,2.33,2.34,2.33,2.33,1353600.0,2.2118,2.2213,2.2118,2.2118,1353600.0
2011-09-15 15:25:00,2.33,2.33,2.32,2.32,2227200.0,2.2118,2.2118,2.2023,2.2023,2227200.0
2011-09-15 15:30:00,2.32,2.34,2.32,2.34,1732800.0,2.2023,2.2213,2.2023,2.2213,1732800.0
2011-09-15 15:35:00,2.34,2.34,2.33,2.34,1497600.0,2.2213,2.2213,2.2118,2.2213,1497600.0
2011-09-15 15:40:00,2.34,2.35,2.33,2.35,1382400.0,2.2213,2.2308,2.2118,2.2308,1382400.0
2011-09-15 15:45:00,2.35,2.35,2.34,2.35,2692800.0,2.2308,2.2308,2.2213,2.2308,2692800.0
2011-09-15 15:50:00,2.35,2.35,2.34,2.34,1423200.0,2.2308,2.2308,2.2213,2.2213,1423200.0
2011-09-15 15:55:00,2.34,2.35,2.34,2.35,1483200.0,2.2213,2.2308,2.2213,2.2308,1483200.0
2011-09-16 09:30:00,2.38,2.39,2.37,2.39,3566400.0,2.2593,2.2688,2.2498,2.2688,3566400.0
2011-09-16 09:35:00,2.39,2.39,2.38,2.38,2402400.0,2.2688,2.2688,2.2593,2.2593,2402400.0
2011-09-16 09:40:00,2.38,2.4,2.38,2.39,1480800.0,2.2593,2.2783,2.2593,2.2688,1480800.0
2011-09-16 09:45:00,2.39,2.41,2.39,2.4,1466400.0,2.2688,2.2878,2.2688,2.2783,1466400.0
2011-09-16 09:50:00,2.4,2.42,2.4,2.41,2277600.0,2.2783,2.2973,2.2783,2.2878,2277600.0
2011-09-16 09:55:00,2.42,2.42,2.39,2.39,4032000.0,2.2973,2.2973,2.2688,2.2688,4032000.0
2011-09-16 10:00:00,2.39,2.4,2.38,2.38,4101600.0,2.2688,2.2783,2.2593,2.2593,4101600.0
2011-09-16 10:05:00,2.38,2.39,2.38,2.39,1272000.0,2.2593,2.2688,2.2593,2.2688,1272000.0
2011-09-16 10:10:00,2.39,2.41,2.39,2.41,5481600.0,2.2688,2.2878,2.2688,2.2878,5481600.0
2011-09-16 10:15:00,2.41,2.42,2.4,2.4,2275200.0,2.2878,2.2973,2.2783,2.2783,2275200.0
2011-09-16 10:20:00,2.4,2.4,2.38,2.38,1908000.0,2.2783,2.2783,2.2593,2.2593,1908000.0
2011-09-16 10:25:00,2.38,2.39,2.37,2.37,3060000.0,2.2593,2.2688,2.2498,2.2498,3060000.0
2011-09-16 10:30:00,2.37,2.38,2.36,2.37,3499200.0,2.2498,2.2593,2.2403,2.2498,3499200.0
2011-09-16 10:35:00,2.37,2.37,2.35,2.36,2023200.0,2.2498,2.2498,2.2308,2.2403,2023200.0
2011-09-16 10:40:00,2.36,2.37,2.35,2.35,1303200.0,2.2403,2.2498,2.2308,2.2308,1303200.0
2011-09-16 10:45:00,2.35,2.35,2.34,2.34,1778400.0,2.2308,2.2308,2.2213,2.2213,1778400.0
2011-09-16 10:50:00,2.34,2.35,2.33,2.34,1080000.0,2.2213,2.2308,2.2118,2.2213,1080000.0
2011-09-16 10:55:00,2.34,2.34,2.32,2.34,2198400.0,2.2213,2.2213,2.2023,2.2213,2198400.0
2011-09-16 11:00:00,2.34,2.35,2.34,2.35,1668000.0,2.2213,2.2308,2.2213,2.2308,1668000.0
2011-09-16 11:05:00,2.35,2.35,2.35,2.35,828000.0,2.2308,2.2308,2.2308,2.2308,828000.0
2011-09-16 11:10:00,2.35,2.36,2.35,2.35,1353600.0,2.2308,2.2403,2.2308,2.2308,1353600.0
2011-09-16 11:15:00,2.35,2.36,2.34,2.35,871200.0,2.2308,2.2403,2.2213,2.2308,871200.0
2011-09-16 11:20:00,2.35,2.35,2.34,2.34,878400.0,2.2308,2.2308,2.2213,2.2213,878400.0
2011-09-16 11:25:00,2.34,2.35,2.33,2.34,2020800.0,2.2213,2.2308,2.2118,2.2213,2020800.0
2011-09-16 11:30:00,2.34,2.35,2.33,2.35,1363200.0,2.2213,2.2308,2.2118,2.2308,1363200.0
2011-09-16 11:35:00,2.35,2.36,2.35,2.35,1106400.0,2.2308,2.2403,2.2308,2.2308,1106400.0
2011-09-16 11:40:00,2.35,2.37,2.35,2.37,1658400.0,2.2308,2.2498,2.2308,2.2498,1658400.0
2011-09-16 11:45:00,2.37,2.37,2.36,2.36,842400.0,2.2498,2.2498,2.2403,2.2403,842400.0
2011-09-16 11:50:00,2.36,2.37,2.36,2.37,504000.0,2.2403,2.2498,2.2403,2.2498,504000.0
2011-09-16 11:55:00,2.37,2.38,2.37,2.37,1233600.0,2.2498,2.2593,2.2498,2.2498,1233600.0
2011-09-16 12:00:00,2.37,2.37,2.37,2.37,1380000.0,2.2498,2.2498,2.2498,2.2498,1380000.0
2011-09-16 12:05:00,2.37,2.38,2.37,2.38,955200.0,2.2498,2.2593,2.2498,2.2593,955200.0
2011-09-16 12:10:00,2.38,2.38,2.37,2.37,1149600.0,2.2593,2.2593,2.2498,2.2498,1149600.0
2011-09-16 12:15:00,2.37,2.38,2.37,2.37,436800.0,2.2498,2.2593,2.2498,2.2498,436800.0
2011-09-16 12:20:00,2.37,2.37,2.36,2.37,926400.0,2.2498,2.2498,2.2403,2.2498,926400.0
2011-09-16 12:25:00,2.37,2.38,2.36,2.37,1111200.0,2.2498,2.2593,2.2403,2.2498,1111200.0
2011-09-16 12:30:00,2.37,2.38,2.37,2.38,1053600.0,2.2498,2.2593,2.2498,2.2593,1053600.0
2011-09-16 12:35:00,2.38,2.39,2.38,2.39,1399200.0,2.2593,2.2688,2.2593,2.2688,1399200.0
2011-09-16 12:40:00,2.39,2.39,2.38,2.39,338400.0,2.2688,2.2688,2.2593,2.2688,338400.0
2011-09-16 12:45:00,2.39,2.4,2.39,2.39,962400.0,2.2688,2.2783,2.2688,2.2688,962400.0
2011-09-16 12:50:00,2.39,2.39,2.38,2.39,657600.0,2.2688,2.2688,2.2593,2.2688,657600.0
2011-09-16 12:55:00,2.39,2.39,2.38,2.39,504000.0,2.2688,2.2688,2.2593,2.2688,504000.0
2011-09-16 13:00:00,2.39,2.39,2.38,2.38,460800.0,2.2688,2.2688,2.2593,2.2593,460800.0
2011-09-16 13:05:00,2.38,2.39,2.37,2.37,1332000.0,2.2593,2.2688,2.2498,2.2498,1332000.0
2011-09-16 13:10:00,2.37,2.38,2.37,2.38,796800.0,2.2498,2.2593,2.2498,2.2593,796800.0
2011-09-16 13:15:00,2.38,2.38,2.37,2.37,612000.0,2.2593,2.2593,2.2498,2.2498,612000.0
2011-09-16 13:20:00,2.37,2.38,2.37,2.38,868800.0,2.2498,2.2593,2.2498,2.2593,868800.0
2011-09-16 13:25:00,2.37,2.38,2.37,2.38,525600.0,2.2498,2.2593,2.2498,2.2593,525600.0
2011-09-16 13:30:00,2.38,2.38,2.36,2.36,804000.0,2.2593,2.2593,2.2403,2.2403,804000.0
2011-09-16 13:35:00,2.36,2.36,2.35,2.36,2025600.0,2.2403,2.2403,2.2308,2.2403,2025600.0
2011-09-16 13:40:00,2.36,2.36,2.36,2.36,333600.0,2.2403,2.2403,2.2403,2.2403,333600.0
2011-09-16 13:45:00,2.36,2.36,2.36,2.36,621600.0,2.2403,2.2403,2.2403,2.2403,621600.0
2011-09-16 13:50:00,2.36,2.36,2.36,2.36,225600.0,2.2403,2.2403,2.2403,2.2403,225600.0
2011-09-16 13:55:00,2.36,2.37,2.36,2.36,1065600.0,2.2403,2.2498,2.2403,2.2403,1065600.0
2011-09-16 14:00:00,2.36,2.37,2.36,2.37,710400.0,2.2403,2.2498,2.2403,2.2498,710400.0
2011-09-16 14:05:00,2.37,2.38,2.37,2.37,861600.0,2.2498,2.2593,2.2498,2.2498,861600.0
2011-09-16 14:10:00,2.37,2.38,2.37,2.37,508800.0,2.2498,2.2593,2.2498,2.2498,508800.0
2011-09-16 14:15:00,2.37,2.37,2.36,2.37,616800.0,2.2498,2.2498,2.2403,2.2498,616800.0
2011-09-16 14:20:00,2.37,2.37,2.36,2.36,398400.0,2.2498,2.2498,2.2403,2.2403,398400.0
2011-09-16 14:25:00,2.36,2.37,2.36,2.36,892800.0,2.2403,2.2498,2.2403,2.2403,892800.0
2011-09-16 14:30:00,2.36,2.37,2.36,2.37,535200.0,2.2403,2.2498,2.2403,2.2498,535200.0
2011-09-16 14:35:00,2.37,2.38,2.37,2.38,756000.0,2.2498,2.2593,2.2498,2.2593,756000.0
2011-09-16 14:40:00,2.38,2.38,2.37,2.37,511200.0,2.2593,2.2593,2.2498,2.2498,511200.0
2011-09-16 14:45:00,2.37,2.38,2.37,2.38,712800.0,2.2498,2.2593,2.2498,2.2593,712800.0
2011-09-16 14:50:00,2.37,2.38,2.37,2.38,345600.0,2.2498,2.2593,2.2498,2.2593,345600.0
2011-09-16 14:55:00,2.38,2.39,2.38,2.39,825600.0,2.2593,2.2688,2.2593,2.2688,825600.0
2011-09-16 15:00:00,2.39,2.39,2.38,2.38,1322400.0,2.2688,2.2688,2.2593,2.2593,1322400.0
2011-09-16 15:05:00,2.38,2.38,2.37,2.37,878400.0,2.2593,2.2593,2.2498,2.2498,878400.0
2011-09-16 15:10:00,2.37,2.37,2.37,2.37,777600.0,2.2498,2.2498,2.2498,2.2498,777600.0
2011-09-16 15:15:00,2.37,2.37,2.37,2.37,902400.0,2.2498,2.2498,2.2498,2.2498,902400.0
2011-09-16 15:20:00,2.37,2.37,2.36,2.37,1452000.0,2.2498,2.2498,2.2403,2.2498,1452000.0
2011-09-16 15:25:00,2.37,2.37,2.36,2.36,1689600.0,2.2498,2.2498,2.2403,2.2403,1689600.0
2011-09-16 15:30:00,2.36,2.37,2.36,2.37,1792800.0,2.2403,2.2498,2.2403,2.2498,1792800.0
2011-09-16 15:35:00,2.37,2.37,2.36,2.36,1377600.0,2.2498,2.2498,2.2403,2.2403,1377600.0
2011-09-16 15:40:00,2.36,2.37,2.36,2.37,1068000.0,2.2403,2.2498,2.2403,2.2498,1068000.0
2011-09-16 15:45:00,2.37,2.39,2.37,2.38,2474400.0,2.2498,2.2688,2.2498,2.2593,2474400.0
2011-09-16 15:50:00,2.39,2.39,2.38,2.39,1094400.0,2.2688,2.2688,2.2593,2.2688,1094400.0
2011-09-16 15:55:00,2.39,2.39,2.38,2.39,3595200.0,2.2688,2.2688,2.2593,2.2688,3595200.0
2011-09-19 09:30:00,2.27,2.28,2.26,2.27,3242400.0,2.1549,2.1644,2.1454,2.1549,3242400.0
2011-09-19 09:35:00,2.27,2.28,2.26,2.26,3760800.0,2.1549,2.1644,2.1454,2.1454,3760800.0
2011-09-19 09:40:00,2.26,2.27,2.25,2.26,3852000.0,2.1454,2.1549,2.1359,2.1454,3852000.0
2011-09-19 09:45:00,2.26,2.26,2.24,2.24,3525600.0,2.1454,2.1454,2.1264,2.1264,3525600.0
2011-09-19 09:50:00,2.24,2.25,2.24,2.25,2956800.0,2.1264,2.1359,2.1264,2.1359,2956800.0
2011-09-19 09:55:00,2.25,2.25,2.23,2.23,3470400.0,2.1359,2.1359,2.1169,2.1169,3470400.0
2011-09-19 10:00:00,2.23,2.25,2.23,2.25,3672000.0,2.1169,2.1359,2.1169,2.1359,3672000.0
2011-09-19 10:05:00,2.25,2.26,2.25,2.25,2292000.0,2.1359,2.1454,2.1359,2.1359,2292000.0
2011-09-19 10:10:00,2.25,2.25,2.24,2.24,2126400.0,2.1359,2.1359,2.1264,2.1264,2126400.0
2011-09-19 10:15:00,2.24,2.24,2.23,2.24,3552000.0,2.1264,2.1264,2.1169,2.1264,3552000.0
2011-09-19 10:20:00,2.24,2.24,2.23,2.24,2700000.0,2.1264,2.1264,2.1169,2.1264,2700000.0
2011-09-19 10:25:00,2.24,2.25,2.23,2.25,2661600.0,2.1264,2.1359,2.1169,2.1359,2661600.0
2011-09-19 10:30:00,2.25,2.25,2.24,2.25,1838400.0,2.1359,2.1359,2.1264,2.1359,1838400.0
2011-09-19 10:35:00,2.25,2.26,2.25,2.25,2904000.0,2.1359,2.1454,2.1359,2.1359,2904000.0
2011-09-19 10:40:00,2.25,2.25,2.24,2.24,1404000.0,2.1359,2.1359,2.1264,2.1264,1404000.0
2011-09-19 10:45:00,2.24,2.25,2.24,2.25,1233600.0,2.1264,2.1359,2.1264,2.1359,1233600.0
2011-09-19 10:50:00,2.25,2.26,2.25,2.25,1392000.0,2.1359,2.1454,2.1359,2.1359,1392000.0
2011-09-19 10:55:00,2.25,2.26,2.24,2.24,1027200.0,2.1359,2.1454,2.1264,2.1264,1027200.0
2011-09-19 11:00:00,2.24,2.26,2.24,2.26,2001600.0,2.1264,2.1454,2.1264,2.1454,2001600.0
2011-09-19 11:05:00,2.26,2.26,2.25,2.26,2020800.0,2.1454,2.1454,2.1359,2.1454,2020800.0
2011-09-19 11:10:00,2.26,2.26,2.25,2.26,1984800.0,2.1454,2.1454,2.1359,2.1454,1984800.0
2011-09-19 11:15:00,2.26,2.27,2.26,2.26,981600.0,2.1454,2.1549,2.1454,2.1454,981600.0
2011-09-19 11:20:00,2.26,2.27,2.26,2.27,1740000.0,2.1454,2.1549,2.1454,2.1549,1740000.0
2011-09-19 11:25:00,2.27,2.27,2.26,2.26,2493600.0,2.1549,2.1549,2.1454,2.1454,2493600.0
2011-09-19 11:30:00,2.26,2.26,2.25,2.26,1800000.0,2.1454,2.1454,2.1359,2.1454,1800000.0
2011-09-19 11:35:00,2.26,2.27,2.26,2.27,1224000.0,2.1454,2.1549,2.1454,2.1549,1224000.0
2011-09-19 11:40:00,2.27,2.28,2.27,2.28,3108000.0,2.1549,2.1644,2.1549,2.1644,3108000.0
2011-09-19 11:45:00,2.28,2.3,2.28,2.29,2980800.0,2.1644,2.1834,2.1644,2.1739,2980800.0
2011-09-19 11:50:00,2.29,2.29,2.28,2.28,1017600.0,2.1739,2.1739,2.1644,2.1644,1017600.0
2011-09-19 11:55:00,2.28,2.29,2.28,2.28,1113600.0,2.1644,2.1739,2.1644,2.1644,1113600.0
2011-09-19 12:00:00,2.28,2.29,2.28,2.29,943200.0,2.1644,2.1739,2.1644,2.1739,943200.0
2011-09-19 12:05:00,2.29,2.29,2.28,2.28,806400.0,2.1739,2.1739,2.1644,2.1644,806400.0
2011-09-19 12:10:00,2.28,2.28,2.27,2.28,1735200.0,2.1644,2.1644,2.1549,2.1644,1735200.0
2011-09-19 12:15:00,2.28,2.28,2.27,2.27,1008000.0,2.1644,2.1644,2.1549,2.1549,1008000.0
2011-09-19 12:20:00,2.27,2.28,2.26,2.27,1476000.0,2.1549,2.1644,2.1454,2.1549,1476000.0
2011-09-19 12:25:00,2.27,2.27,2.26,2.27,744000.0,2.1549,2.1549,2.1454,2.1549,744000.0
2011-09-19 12:30:00,2.27,2.27,2.26,2.27,458400.0,2.1549,2.1549,2.1454,2.1549,458400.0
2011-09-19 12:35:00,2.27,2.27,2.26,2.26,1063200.0,2.1549,2.1549,2.1454,2.1454,1063200.0
2011-09-19 12:40:00,2.26,2.27,2.26,2.27,537600.0,2.1454,2.1549,2.1454,2.1549,537600.0
2011-09-19 12:45:00,2.27,2.27,2.26,2.26,1588800.0,2.1549,2.1549,2.1454,2.1454,1588800.0
2011-09-19 12:50:00,2.26,2.26,2.25,2.26,484800.0,2.1454,2.1454,2.1359,2.1454,484800.0
2011-09-19 12:55:00,2.25,2.26,2.25,2.26,535200.0,2.1359,2.1454,2.1359,2.1454,535200.0
2011-09-19 13:00:00,2.26,2.26,2.25,2.25,1171200.0,2.1454,2.1454,2.1359,2.1359,1171200.0
2011-09-19 13:05:00,2.25,2.26,2.25,2.26,451200.0,2.1359,2.1454,2.1359,2.1454,451200.0
2011-09-19 13:10:00,2.26,2.26,2.25,2.25,650400.0,2.1454,2.1454,2.1359,2.1359,650400.0
2011-09-19 13:15:00,2.25,2.25,2.24,2.25,1060800.0,2.1359,2.1359,2.1264,2.1359,1060800.0
2011-09-19 13:20:00,2.25,2.26,2.25,2.26,828000.0,2.1359,2.1454,2.1359,2.1454,828000.0
2011-09-19 13:25:00,2.26,2.26,2.25,2.26,916800.0,2.1454,2.1454,2.1359,2.1454,916800.0
2011-09-19 13:30:00,2.26,2.26,2.26,2.26,520800.0,2.1454,2.1454,2.1454,2.1454,520800.0
2011-09-19 13:35:00,2.26,2.26,2.26,2.26,571200.0,2.1454,2.1454,2.1454,2.1454,571200.0
2011-09-19 13:40:00,2.26,2.27,2.26,2.27,967200.0,2.1454,2.1549,2.1454,2.1549,967200.0
2011-09-19 13:45:00,2.27,2.27,2.26,2.27,576000.0,2.1549,2.1549,2.1454,2.1549,576000.0
2011-09-19 13:50:00,2.27,2.27,2.26,2.27,484800.0,2.1549,2.1549,2.1454,2.1549,484800.0
2011-09-19 13:55:00,2.27,2.27,2.27,2.27,194400.0,2.1549,2.1549,2.1549,2.1549,194400.0
2011-09-19 14:00:00,2.27,2.27,2.26,2.26,1111200.0,2.1549,2.1549,2.1454,2.1454,1111200.0
2011-09-19 14:05:00,2.26,2.28,2.26,2.27,1788000.0,2.1454,2.1644,2.1454,2.1549,1788000.0
2011-09-19 14:10:00,2.27,2.28,2.27,2.28,2083200.0,2.1549,2.1644,2.1549,2.1644,2083200.0
2011-09-19 14:15:00,2.28,2.29,2.28,2.28,813600.0,2.1644,2.1739,2.1644,2.1644,813600.0
2011-09-19 14:20:00,2.28,2.29,2.28,2.28,1987200.0,2.1644,2.1739,2.1644,2.1644,1987200.0
2011-09-19 14:25:00,2.28,2.28,2.27,2.28,1068000.0,2.1644,2.1644,2.1549,2.1644,1068000.0
2011-09-19 14:30:00,2.28,2.28,2.28,2.28,645600.0,2.1644,2.1644,2.1644,2.1644,645600.0
2011-09-19 14:35:00,2.28,2.29,2.28,2.29,1380000.0,2.1644,2.1739,2.1644,2.1739,1380000.0
2011-09-19 14:40:00,2.29,2.3,2.29,2.29,2229600.0,2.1739,2.1834,2.1739,2.1739,2229600.0
2011-09-19 14:45:00,2.29,2.3,2.29,2.3,924000.0,2.1739,2.1834,2.1739,2.1834,924000.0
2011-09-19 14:50:00,2.3,2.3,2.29,2.29,2220000.0,2.1834,2.1834,2.1739,2.1739,2220000.0
2011-09-19 14:55:00,2.29,2.29,2.28,2.28,1075200.0,2.1739,2.1739,2.1644,2.1644,1075200.0
2011-09-19 15:00:00,2.28,2.28,2.27,2.27,924000.0,2.1644,2.1644,2.1549,2.1549,924000.0
2011-09-19 15:05:00,2.28,2.28,2.27,2.27,1104000.0,2.1644,2.1644,2.1549,2.1549,1104000.0
2011-09-19 15:10:00,2.27,2.3,2.27,2.3,4485600.0,2.1549,2.1834,2.1549,2.1834,4485600.0
2011-09-19 15:15:00,2.3,2.32,2.29,2.31,4982400.0,2.1834,2.2023,2.1739,2.1928,4982400.0
2011-09-19 15:20:00,2.31,2.34,2.31,2.33,4696800.0,2.1928,2.2213,2.1928,2.2118,4696800.0
2011-09-19 15:25:00,2.33,2.33,2.32,2.33,3384000.0,2.2118,2.2118,2.2023,2.2118,3384000.0
2011-09-19 15:30:00,2.33,2.35,2.33,2.34,2920800.0,2.2118,2.2308,2.2118,2.2213,2920800.0
2011-09-19 15:35:00,2.34,2.36,2.34,2.35,2186400.0,2.2213,2.2403,2.2213,2.2308,2186400.0
2011-09-19 15:40:00,2.35,2.35,2.34,2.35,1536000.0,2.2308,2.2308,2.2213,2.2308,1536000.0
2011-09-19 15:45:00,2.35,2.35,2.33,2.33,2875200.0,2.2308,2.2308,2.2118,2.2118,2875200.0
2011-09-19 15:50:00,2.33,2.34,2.32,2.33,1756800.0,2.2118,2.2213,2.2023,2.2118,1756800.0
2011-09-19 15:55:00,2.33,2.34,2.32,2.32,3480000.0,2.2118,2.2213,2.2023,2.2023,3480000.0
2011-09-20 09:30:00,2.35,2.36,2.35,2.35,3492000.0,2.2308,2.2403,2.2308,2.2308,3492000.0
2011-09-20 09:35:00,2.35,2.35,2.33,2.33,4281600.0,2.2308,2.2308,2.2118,2.2118,4281600.0
2011-09-20 09:40:00,2.33,2.33,2.32,2.33,2520000.0,2.2118,2.2118,2.2023,2.2118,2520000.0
2011-09-20 09:45:00,2.33,2.33,2.31,2.32,2325600.0,2.2118,2.2118,2.1928,2.2023,2325600.0
2011-09-20 09:50:00,2.32,2.32,2.3,2.32,1855200.0,2.2023,2.2023,2.1834,2.2023,1855200.0
2011-09-20 09:55:00,2.32,2.33,2.31,2.32,2493600.0,2.2023,2.2118,2.1928,2.2023,2493600.0
2011-09-20 10:00:00,2.32,2.34,2.32,2.34,3355200.0,2.2023,2.2213,2.2023,2.2213,3355200.0
2011-09-20 10:05:00,2.34,2.34,2.32,2.32,2092800.0,2.2213,2.2213,2.2023,2.2023,2092800.0
2011-09-20 10:10:00,2.32,2.34,2.31,2.34,2757600.0,2.2023,2.2213,2.1928,2.2213,2757600.0
2011-09-20 10:15:00,2.34,2.35,2.33,2.35,2208000.0,2.2213,2.2308,2.2118,2.2308,2208000.0
2011-09-20 10:20:00,2.35,2.35,2.34,2.35,2054400.0,2.2308,2.2308,2.2213,2.2308,2054400.0
2011-09-20 10:25:00,2.35,2.36,2.35,2.36,2776800.0,2.2308,2.2403,2.2308,2.2403,2776800.0
2011-09-20 10:30:00,2.36,2.36,2.35,2.36,1600800.0,2.2403,2.2403,2.2308,2.2403,1600800.0
2011-09-20 10:35:00,2.36,2.38,2.36,2.38,2884800.0,2.2403,2.2593,2.2403,2.2593,2884800.0
2011-09-20 10:40:00,2.38,2.39,2.38,2.39,1608000.0,2.2593,2.2688,2.2593,2.2688,1608000.0
2011-09-20 10:45:00,2.39,2.39,2.38,2.39,1725600.0,2.2688,2.2688,2.2593,2.2688,1725600.0
2011-09-20 10:50:00,2.39,2.4,2.39,2.39,1932000.0,2.2688,2.2783,2.2688,2.2688,1932000.0
2011-09-20 10:55:00,2.39,2.39,2.38,2.39,1651200.0,2.2688,2.2688,2.2593,2.2688,1651200.0
2011-09-20 11:00:00,2.4,2.41,2.39,2.41,2592000.0,2.2783,2.2878,2.2688,2.2878,2592000.0
2011-09-20 11:05:00,2.41,2.41,2.4,2.41,1996800.0,2.2878,2.2878,2.2783,2.2878,1996800.0
2011-09-20 11:10:00,2.41,2.41,2.4,2.41,1401600.0,2.2878,2.2878,2.2783,2.2878,1401600.0
2011-09-20 11:15:00,2.41,2.42,2.4,2.4,2340000.0,2.2878,2.2973,2.2783,2.2783,2340000.0
2011-09-20 11:20:00,2.4,2.41,2.4,2.4,1884000.0,2.2783,2.2878,2.2783,2.2783,1884000.0
2011-09-20 11:25:00,2.4,2.41,2.4,2.41,976800.0,2.2783,2.2878,2.2783,2.2878,976800.0
2011-09-20 11:30:00,2.41,2.41,2.39,2.4,1096800.0,2.2878,2.2878,2.2688,2.2783,1096800.0
2011-09-20 11:35:00,2.4,2.41,2.4,2.4,564000.0,2.2783,2.2878,2.2783,2.2783,564000.0
2011-09-20 11:40:00,2.4,2.4,2.39,2.4,1123200.0,2.2783,2.2783,2.2688,2.2783,1123200.0
2011-09-20 11:45:00,2.4,2.4,2.39,2.4,585600.0,2.2783,2.2783,2.2688,2.2783,585600.0
2011-09-20 11:50:00,2.4,2.41,2.4,2.41,638400.0,2.2783,2.2878,2.2783,2.2878,638400.0
2011-09-20 11:55:00,2.41,2.41,2.41,2.41,583200.0,2.2878,2.2878,2.2878,2.2878,583200.0
2011-09-20 12:00:00,2.41,2.41,2.4,2.4,650400.0,2.2878,2.2878,2.2783,2.2783,650400.0
2011-09-20 12:05:00,2.4,2.4,2.39,2.39,1118400.0,2.2783,2.2783,2.2688,2.2688,1118400.0
2011-09-20 12:10:00,2.39,2.39,2.38,2.39,1584000.0,2.2688,2.2688,2.2593,2.2688,1584000.0
2011-09-20 12:15:00,2.39,2.4,2.39,2.39,880800.0,2.2688,2.2783,2.2688,2.2688,880800.0
2011-09-20 12:20:00,2.39,2.4,2.39,2.4,748800.0,2.2688,2.2783,2.2688,2.2783,748800.0
2011-09-20 12:25:00,2.4,2.4,2.4,2.4,256800.0,2.2783,2.2783,2.2783,2.2783,256800.0
2011-09-20 12:30:00,2.4,2.4,2.39,2.4,439200.0,2.2783,2.2783,2.2688,2.2783,439200.0
2011-09-20 12:35:00,2.4,2.4,2.38,2.39,1204800.0,2.2783,2.2783,2.2593,2.2688,1204800.0
2011-09-20 12:40:00,2.39,2.39,2.38,2.38,1310400.0,2.2688,2.2688,2.2593,2.2593,1310400.0
2011-09-20 12:45:00,2.38,2.39,2.38,2.39,571200.0,2.2593,2.2688,2.2593,2.2688,571200.0
2011-09-20 12:50:00,2.39,2.4,2.39,2.4,888000.0,2.2688,2.2783,2.2688,2.2783,888000.0
2011-09-20 12:55:00,2.4,2.41,2.4,2.4,1497600.0,2.2783,2.2878,2.2783,2.2783,1497600.0
2011-09-20 13:00:00,2.4,2.41,2.4,2.41,1034400.0,2.2783,2.2878,2.2783,2.2878,1034400.0
2011-09-20 13:05:00,2.41,2.41,2.4,2.4,468000.0,2.2878,2.2878,2.2783,2.2783,468000.0
2011-09-20 13:10:00,2.4,2.41,2.4,2.41,544800.0,2.2783,2.2878,2.2783,2.2878,544800.0
2011-09-20 13:15:00,2.41,2.41,2.4,2.41,835200.0,2.2878,2.2878,2.2783,2.2878,835200.0
2011-09-20 13:20:00,2.4,2.41,2.4,2.4,801600.0,2.2783,2.2878,2.2783,2.2783,801600.0
2011-09-20 13:25:00,2.4,2.41,2.4,2.41,643200.0,2.2783,2.2878,2.2783,2.2878,643200.0
2011-09-20 13:30:00,2.41,2.41,2.4,2.4,528000.0,2.2878,2.2878,2.2783,2.2783,528000.0
2011-09-20 13:35:00,2.4,2.41,2.4,2.4,681600.0,2.2783,2.2878,2.2783,2.2783,681600.0
2011-09-20 13:40:00,2.4,2.4,2.39,2.39,1785600.0,2.2783,2.2783,2.2688,2.2688,1785600.0
2011-09-20 13:45:00,2.39,2.4,2.39,2.4,765600.0,2.2688,2.2783,2.2688,2.2783,765600.0
2011-09-20 13:50:00,2.4,2.4,2.39,2.39,835200.0,2.2783,2.2783,2.2688,2.2688,835200.0
2011-09-20 13:55:00,2.39,2.4,2.39,2.39,744000.0,2.2688,2.2783,2.2688,2.2688,744000.0
2011-09-20 14:00:00,2.39,2.4,2.38,2.39,969600.0,2.2688,2.2783,2.2593,2.2688,969600.0
2011-09-20 14:05:00,2.39,2.41,2.39,2.41,1884000.0,2.2688,2.2878,2.2688,2.2878,1884000.0
2011-09-20 14:10:00,2.41,2.41,2.4,2.4,1682400.0,2.2878,2.2878,2.2783,2.2783,1682400.0
2011-09-20 14:15:00,2.4,2.41,2.4,2.4,1368000.0,2.2783,2.2878,2.2783,2.2783,1368000.0
2011-09-20 14:20:00,2.41,2.41,2.4,2.4,2116800.0,2.2878,2.2878,2.2783,2.2783,2116800.0
2011-09-20 14:25:00,2.4,2.4,2.4,2.4,758400.0,2.2783,2.2783,2.2783,2.2783,758400.0
2011-09-20 14:30:00,2.4,2.41,2.38,2.39,2385600.0,2.2783,2.2878,2.2593,2.2688,2385600.0
2011-09-20 14:35:00,2.39,2.39,2.38,2.38,1440000.0,2.2688,2.2688,2.2593,2.2593,1440000.0
2011-09-20 14:40:00,2.38,2.38,2.37,2.37,1509600.0,2.2593,2.2593,2.2498,2.2498,1509600.0
2011-09-20 14:45:00,2.37,2.38,2.37,2.38,1533600.0,2.2498,2.2593,2.2498,2.2593,1533600.0
2011-09-20 14:50:00,2.37,2.38,2.37,2.38,936000.0,2.2498,2.2593,2.2498,2.2593,936000.0
2011-09-20 14:55:00,2.38,2.38,2.38,2.38,993600.0,2.2593,2.2593,2.2593,2.2593,993600.0
2011-09-20 15:00:00,2.38,2.38,2.36,2.36,1845600.0,2.2593,2.2593,2.2403,2.2403,1845600.0
2011-09-20 15:05:00,2.36,2.36,2.34,2.34,2164800.0,2.2403,2.2403,2.2213,2.2213,2164800.0
2011-09-20 15:10:00,2.34,2.36,2.34,2.35,1360800.0,2.2213,2.2403,2.2213,2.2308,1360800.0
2011-09-20 15:15:00,2.35,2.35,2.34,2.34,1084800.0,2.2308,2.2308,2.2213,2.2213,1084800.0
2011-09-20 15:20:00,2.34,2.34,2.33,2.33,950400.0,2.2213,2.2213,2.2118,2.2118,950400.0
2011-09-20 15:25:00,2.33,2.34,2.33,2.33,1303200.0,2.2118,2.2213,2.2118,2.2118,1303200.0
2011-09-20 15:30:00,2.33,2.34,2.33,2.34,1413600.0,2.2118,2.2213,2.2118,2.2213,1413600.0
2011-09-20 15:35:00,2.34,2.35,2.33,2.34,900000.0,2.2213,2.2308,2.2118,2.2213,900000.0
2011-09-20 15:40:00,2.34,2.35,2.32,2.33,1641600.0,2.2213,2.2308,2.2023,2.2118,1641600.0
2011-09-20 15:45:00,2.32,2.32,2.31,2.32,2013600.0,2.2023,2.2023,2.1928,2.2023,2013600.0
2011-09-20 15:50:00,2.32,2.32,2.31,2.32,1941600.0,2.2023,2.2023,2.1928,2.2023,1941600.0
2011-09-20 15:55:00,2.32,2.32,2.31,2.31,2935200.0,2.2023,2.2023,2.1928,2.1928,2935200.0
2011-09-21 09:30:00,2.31,2.32,2.3,2.32,3381600.0,2.1943,2.2038,2.1848,2.2038,3381600.0
2011-09-21 09:35:00,2.32,2.33,2.32,2.33,1838400.0,2.2038,2.2133,2.2038,2.2133,1838400.0
2011-09-21 09:40:00,2.33,2.33,2.3,2.31,2839200.0,2.2133,2.2133,2.1848,2.1943,2839200.0
2011-09-21 09:45:00,2.31,2.32,2.3,2.31,1735200.0,2.1943,2.2038,2.1848,2.1943,1735200.0
2011-09-21 09:50:00,2.31,2.32,2.3,2.32,1994400.0,2.1943,2.2038,2.1848,2.2038,1994400.0
2011-09-21 09:55:00,2.32,2.33,2.31,2.32,1305600.0,2.2038,2.2133,2.1943,2.2038,1305600.0
2011-09-21 10:00:00,2.33,2.34,2.31,2.32,2452800.0,2.2133,2.2228,2.1943,2.2038,2452800.0
2011-09-21 10:05:00,2.32,2.33,2.31,2.31,2335200.0,2.2038,2.2133,2.1943,2.1943,2335200.0
2011-09-21 10:10:00,2.31,2.31,2.3,2.3,1120800.0,2.1943,2.1943,2.1848,2.1848,1120800.0
2011-09-21 10:15:00,2.3,2.31,2.3,2.3,840000.0,2.1848,2.1943,2.1848,2.1848,840000.0
2011-09-21 10:20:00,2.31,2.31,2.3,2.3,1692000.0,2.1943,2.1943,2.1848,2.1848,1692000.0
2011-09-21 10:25:00,2.31,2.31,2.29,2.3,1456800.0,2.1943,2.1943,2.1753,2.1848,1456800.0
2011-09-21 10:30:00,2.3,2.31,2.29,2.29,1620000.0,2.1848,2.1943,2.1753,2.1753,1620000.0
2011-09-21 10:35:00,2.29,2.29,2.28,2.28,1543200.0,2.1753,2.1753,2.1658,2.1658,1543200.0
2011-09-21 10:40:00,2.28,2.29,2.28,2.29,2162400.0,2.1658,2.1753,2.1658,2.1753,2162400.0
2011-09-21 10:45:00,2.29,2.29,2.27,2.27,2659200.0,2.1753,2.1753,2.1563,2.1563,2659200.0
2011-09-21 10:50:00,2.27,2.27,2.26,2.26,2380800.0,2.1563,2.1563,2.1468,2.1468,2380800.0
2011-09-21 10:55:00,2.26,2.27,2.26,2.27,1713600.0,2.1468,2.1563,2.1468,2.1563,1713600.0
2011-09-21 11:00:00,2.27,2.28,2.27,2.27,1766400.0,2.1563,2.1658,2.1563,2.1563,1766400.0
2011-09-21 11:05:00,2.27,2.28,2.27,2.27,1051200.0,2.1563,2.1658,2.1563,2.1563,1051200.0
2011-09-21 11:10:00,2.27,2.28,2.27,2.27,972000.0,2.1563,2.1658,2.1563,2.1563,972000.0
2011-09-21 11:15:00,2.27,2.28,2.26,2.27,1096800.0,2.1563,2.1658,2.1468,2.1563,1096800.0
2011-09-21 11:20:00,2.27,2.27,2.26,2.26,1665600.0,2.1563,2.1563,2.1468,2.1468,1665600.0
2011-09-21 11:25:00,2.26,2.27,2.26,2.27,1178400.0,2.1468,2.1563,2.1468,2.1563,1178400.0
2011-09-21 11:30:00,2.27,2.28,2.27,2.28,1406400.0,2.1563,2.1658,2.1563,2.1658,1406400.0
2011-09-21 11:35:00,2.28,2.29,2.28,2.29,1485600.0,2.1658,2.1753,2.1658,2.1753,1485600.0
2011-09-21 11:40:00,2.29,2.29,2.28,2.28,1128000.0,2.1753,2.1753,2.1658,2.1658,1128000.0
2011-09-21 11:45:00,2.28,2.29,2.28,2.29,631200.0,2.1658,2.1753,2.1658,2.1753,631200.0
2011-09-21 11:50:00,2.29,2.29,2.28,2.29,1356000.0,2.1753,2.1753,2.1658,2.1753,1356000.0
2011-09-21 11:55:00,2.29,2.29,2.28,2.28,763200.0,2.1753,2.1753,2.1658,2.1658,763200.0
2011-09-21 12:00:00,2.28,2.29,2.28,2.29,624000.0,2.1658,2.1753,2.1658,2.1753,624000.0
2011-09-21 12:05:00,2.29,2.29,2.28,2.28,573600.0,2.1753,2.1753,2.1658,2.1658,573600.0
2011-09-21 12:10:00,2.28,2.28,2.27,2.28,734400.0,2.1658,2.1658,2.1563,2.1658,734400.0
2011-09-21 12:15:00,2.28,2.29,2.28,2.28,794400.0,2.1658,2.1753,2.1658,2.1658,794400.0
2011-09-21 12:20:00,2.28,2.28,2.28,2.28,607200.0,2.1658,2.1658,2.1658,2.1658,607200.0
2011-09-21 12:25:00,2.28,2.28,2.25,2.26,4804800.0,2.1658,2.1658,2.1373,2.1468,4804800.0
2011-09-21 12:30:00,2.26,2.27,2.26,2.26,2181600.0,2.1468,2.1563,2.1468,2.1468,2181600.0
2011-09-21 12:35:00,2.26,2.28,2.26,2.28,2037600.0,2.1468,2.1658,2.1468,2.1658,2037600.0
2011-09-21 12:40:00,2.28,2.28,2.28,2.28,991200.0,2.1658,2.1658,2.1658,2.1658,991200.0
2011-09-21 12:45:00,2.28,2.28,2.26,2.26,1804800.0,2.1658,2.1658,2.1468,2.1468,1804800.0
2011-09-21 12:50:00,2.26,2.26,2.25,2.26,2107200.0,2.1468,2.1468,2.1373,2.1468,2107200.0
2011-09-21 12:55:00,2.26,2.27,2.25,2.27,1576800.0,2.1468,2.1563,2.1373,2.1563,1576800.0
2011-09-21 13:00:00,2.26,2.27,2.26,2.26,2131200.0,2.1468,2.1563,2.1468,2.1468,2131200.0
2011-09-21 13:05:00,2.27,2.28,2.26,2.27,1536000.0,2.1563,2.1658,2.1468,2.1563,1536000.0
2011-09-21 13:10:00,2.27,2.28,2.27,2.27,1449600.0,2.1563,2.1658,2.1563,2.1563,1449600.0
2011-09-21 13:15:00,2.27,2.28,2.26,2.27,660000.0,2.1563,2.1658,2.1468,2.1563,660000.0
2011-09-21 13:20:00,2.27,2.28,2.26,2.27,792000.0,2.1563,2.1658,2.1468,2.1563,792000.0
2011-09-21 13:25:00,2.28,2.28,2.27,2.28,333600.0,2.1658,2.1658,2.1563,2.1658,333600.0
2011-09-21 13:30:00,2.28,2.28,2.27,2.27,636000.0,2.1658,2.1658,2.1563,2.1563,636000.0
2011-09-21 13:35:00,2.27,2.27,2.27,2.27,184800.0,2.1563,2.1563,2.1563,2.1563,184800.0
2011-09-21 13:40:00,2.27,2.28,2.27,2.28,235200.0,2.1563,2.1658,2.1563,2.1658,235200.0
2011-09-21 13:45:00,2.27,2.28,2.27,2.27,878400.0,2.1563,2.1658,2.1563,2.1563,878400.0
2011-09-21 13:50:00,2.27,2.27,2.27,2.27,180000.0,2.1563,2.1563,2.1563,2.1563,180000.0
2011-09-21 13:55:00,2.27,2.27,2.27,2.27,50400.0,2.1563,2.1563,2.1563,2.1563,50400.0
2011-09-21 14:00:00,2.27,2.28,2.26,2.28,772800.0,2.1563,2.1658,2.1468,2.1658,772800.0
2011-09-21 14:05:00,2.27,2.28,2.27,2.28,679200.0,2.1563,2.1658,2.1563,2.1658,679200.0
2011-09-21 14:10:00,2.27,2.28,2.27,2.28,504000.0,2.1563,2.1658,2.1563,2.1658,504000.0
2011-09-21 14:15:00,2.28,2.29,2.28,2.29,1046400.0,2.1658,2.1753,2.1658,2.1753,1046400.0
2011-09-21 14:20:00,2.28,2.31,2.25,2.26,2899200.0,2.1658,2.1943,2.1373,2.1468,2899200.0
2011-09-21 14:25:00,2.26,2.27,2.23,2.27,6216000.0,2.1468,2.1563,2.1183,2.1563,6216000.0
2011-09-21 14:30:00,2.27,2.28,2.25,2.25,5863200.0,2.1563,2.1658,2.1373,2.1373,5863200.0
2011-09-21 14:35:00,2.25,2.25,2.2,2.22,7440000.0,2.1373,2.1373,2.0898,2.1088,7440000.0
2011-09-21 14:40:00,2.22,2.23,2.2,2.22,3547200.0,2.1088,2.1183,2.0898,2.1088,3547200.0
2011-09-21 14:45:00,2.21,2.24,2.21,2.24,2757600.0,2.0993,2.1278,2.0993,2.1278,2757600.0
2011-09-21 14:50:00,2.24,2.25,2.23,2.24,2632800.0,2.1278,2.1373,2.1183,2.1278,2632800.0
2011-09-21 14:55:00,2.24,2.24,2.22,2.23,1752000.0,2.1278,2.1278,2.1088,2.1183,1752000.0
2011-09-21 15:00:00,2.22,2.25,2.22,2.25,2515200.0,2.1088,2.1373,2.1088,2.1373,2515200.0
2011-09-21 15:05:00,2.25,2.26,2.23,2.25,3108000.0,2.1373,2.1468,2.1183,2.1373,3108000.0
2011-09-21 15:10:00,2.25,2.26,2.24,2.25,1862400.0,2.1373,2.1468,2.1278,2.1373,1862400.0
2011-09-21 15:15:00,2.25,2.25,2.23,2.24,1641600.0,2.1373,2.1373,2.1183,2.1278,1641600.0
2011-09-21 15:20:00,2.24,2.25,2.21,2.22,2462400.0,2.1278,2.1373,2.0993,2.1088,2462400.0
2011-09-21 15:25:00,2.22,2.23,2.21,2.21,2340000.0,2.1088,2.1183,2.0993,2.0993,2340000.0
2011-09-21 15:30:00,2.21,2.22,2.19,2.19,2203200.0,2.0993,2.1088,2.0803,2.0803,2203200.0
2011-09-21 15:35:00,2.19,2.19,2.16,2.16,3662400.0,2.0803,2.0803,2.0518,2.0518,3662400.0
2011-09-21 15:40:00,2.16,2.17,2.15,2.16,2320800.0,2.0518,2.0613,2.0423,2.0518,2320800.0
2011-09-21 15:45:00,2.16,2.17,2.15,2.15,1689600.0,2.0518,2.0613,2.0423,2.0423,1689600.0
2011-09-21 15:50:00,2.15,2.15,2.13,2.13,3153600.0,2.0423,2.0423,2.0233,2.0233,3153600.0
2011-09-21 15:55:00,2.13,2.13,2.1,2.1,4725600.0,2.0233,2.0233,1.9948,1.9948,4725600.0
2011-09-22 09:30:00,1.92,1.94,1.92,1.93,4932000.0,1.8239,1.8429,1.8239,1.8334,4932000.0
2011-09-22 09:35:00,1.93,1.95,1.93,1.95,3861600.0,1.8334,1.8524,1.8334,1.8524,3861600.0
2011-09-22 09:40:00,1.95,1.96,1.93,1.93,5342400.0,1.8524,1.8619,1.8334,1.8334,5342400.0
2011-09-22 09:45:00,1.93,1.93,1.91,1.91,4519200.0,1.8334,1.8334,1.8144,1.8144,4519200.0
2011-09-22 09:50:00,1.91,1.93,1.9,1.92,4317600.0,1.8144,1.8334,1.8049,1.8239,4317600.0
2011-09-22 09:55:00,1.92,1.92,1.89,1.9,3477600.0,1.8239,1.8239,1.7954,1.8049,3477600.0
2011-09-22 10:00:00,1.9,1.92,1.89,1.92,4027200.0,1.8049,1.8239,1.7954,1.8239,4027200.0
2011-09-22 10:05:00,1.92,1.94,1.92,1.94,3691200.0,1.8239,1.8429,1.8239,1.8429,3691200.0
2011-09-22 10:10:00,1.94,1.95,1.93,1.94,3933600.0,1.8429,1.8524,1.8334,1.8429,3933600.0
2011-09-22 10:15:00,1.94,1.95,1.93,1.95,2407200.0,1.8429,1.8524,1.8334,1.8524,2407200.0
2011-09-22 10:20:00,1.95,1.98,1.95,1.96,4783200.0,1.8524,1.8809,1.8524,1.8619,4783200.0
2011-09-22 10:25:00,1.95,1.96,1.94,1.95,1701600.0,1.8524,1.8619,1.8429,1.8524,1701600.0
2011-09-22 10:30:00,1.95,1.97,1.94,1.96,2330400.0,1.8524,1.8714,1.8429,1.8619,2330400.0
2011-09-22 10:35:00,1.96,1.96,1.94,1.94,2155200.0,1.8619,1.8619,1.8429,1.8429,2155200.0
2011-09-22 10:40:00,1.94,1.96,1.94,1.96,2380800.0,1.8429,1.8619,1.8429,1.8619,2380800.0
2011-09-22 10:45:00,1.96,1.97,1.95,1.96,1276800.0,1.8619,1.8714,1.8524,1.8619,1276800.0
2011-09-22 10:50:00,1.96,1.96,1.93,1.94,3256800.0,1.8619,1.8619,1.8334,1.8429,3256800.0
2011-09-22 10:55:00,1.94,1.95,1.93,1.93,2296800.0,1.8429,1.8524,1.8334,1.8334,2296800.0
2011-09-22 11:00:00,1.93,1.94,1.93,1.93,3223200.0,1.8334,1.8429,1.8334,1.8334,3223200.0
2011-09-22 11:05:00,1.93,1.93,1.92,1.92,3021600.0,1.8334,1.8334,1.8239,1.8239,3021600.0
2011-09-22 11:10:00,1.92,1.93,1.91,1.92,2323200.0,1.8239,1.8334,1.8144,1.8239,2323200.0
2011-09-22 11:15:00,1.91,1.92,1.91,1.92,1754400.0,1.8144,1.8239,1.8144,1.8239,1754400.0
2011-09-22 11:20:00,1.92,1.93,1.91,1.92,1792800.0,1.8239,1.8334,1.8144,1.8239,1792800.0
2011-09-22 11:25:00,1.93,1.93,1.91,1.91,3566400.0,1.8334,1.8334,1.8144,1.8144,3566400.0
2011-09-22 11:30:00,1.91,1.93,1.91,1.93,3060000.0,1.8144,1.8334,1.8144,1.8334,3060000.0
2011-09-22 11:35:00,1.93,1.94,1.92,1.93,2071200.0,1.8334,1.8429,1.8239,1.8334,2071200.0
2011-09-22 11:40:00,1.93,1.93,1.91,1.93,1603200.0,1.8334,1.8334,1.8144,1.8334,1603200.0
2011-09-22 11:45:00,1.93,1.93,1.92,1.92,1778400.0,1.8334,1.8334,1.8239,1.8239,1778400.0
2011-09-22 11:50:00,1.92,1.92,1.91,1.91,2635200.0,1.8239,1.8239,1.8144,1.8144,2635200.0
2011-09-22 11:55:00,1.91,1.92,1.9,1.9,3314400.0,1.8144,1.8239,1.8049,1.8049,3314400.0
2011-09-22 12:00:00,1.9,1.91,1.88,1.89,4423200.0,1.8049,1.8144,1.7859,1.7954,4423200.0
2011-09-22 12:05:00,1.89,1.9,1.88,1.89,1915200.0,1.7954,1.8049,1.7859,1.7954,1915200.0
2011-09-22 12:10:00,1.89,1.9,1.89,1.89,1032000.0,1.7954,1.8049,1.7954,1.7954,1032000.0
2011-09-22 12:15:00,1.89,1.89,1.88,1.89,2858400.0,1.7954,1.7954,1.7859,1.7954,2858400.0
2011-09-22 12:20:00,1.89,1.89,1.88,1.89,1514400.0,1.7954,1.7954,1.7859,1.7954,1514400.0
2011-09-22 12:25:00,1.89,1.9,1.89,1.89,1708800.0,1.7954,1.8049,1.7954,1.7954,1708800.0
2011-09-22 12:30:00,1.89,1.9,1.89,1.9,806400.0,1.7954,1.8049,1.7954,1.8049,806400.0
2011-09-22 12:35:00,1.9,1.91,1.89,1.91,1092000.0,1.8049,1.8144,1.7954,1.8144,1092000.0
2011-09-22 12:40:00,1.91,1.92,1.91,1.91,1236000.0,1.8144,1.8239,1.8144,1.8144,1236000.0
2011-09-22 12:45:00,1.91,1.92,1.91,1.92,998400.0,1.8144,1.8239,1.8144,1.8239,998400.0
2011-09-22 12:50:00,1.92,1.93,1.92,1.93,2594400.0,1.8239,1.8334,1.8239,1.8334,2594400.0
2011-09-22 12:55:00,1.93,1.93,1.92,1.93,1764000.0,1.8334,1.8334,1.8239,1.8334,1764000.0
2011-09-22 13:00:00,1.93,1.93,1.92,1.92,1032000.0,1.8334,1.8334,1.8239,1.8239,1032000.0
2011-09-22 13:05:00,1.92,1.92,1.9,1.9,1322400.0,1.8239,1.8239,1.8049,1.8049,1322400.0
2011-09-22 13:10:00,1.9,1.91,1.9,1.91,1516800.0,1.8049,1.8144,1.8049,1.8144,1516800.0
2011-09-22 13:15:00,1.9,1.91,1.9,1.9,998400.0,1.8049,1.8144,1.8049,1.8049,998400.0
2011-09-22 13:20:00,1.9,1.9,1.88,1.88,1824000.0,1.8049,1.8049,1.7859,1.7859,1824000.0
2011-09-22 13:25:00,1.88,1.9,1.88,1.89,2767200.0,1.7859,1.8049,1.7859,1.7954,2767200.0
2011-09-22 13:30:00,1.89,1.9,1.88,1.89,1932000.0,1.7954,1.8049,1.7859,1.7954,1932000.0
2011-09-22 13:35:00,1.89,1.89,1.88,1.89,3151200.0,1.7954,1.7954,1.7859,1.7954,3151200.0
2011-09-22 13:40:00,1.88,1.9,1.88,1.89,2613600.0,1.7859,1.8049,1.7859,1.7954,2613600.0
2011-09-22 13:45:00,1.89,1.89,1.87,1.88,2791200.0,1.7954,1.7954,1.7764,1.7859,2791200.0
2011-09-22 13:50:00,1.88,1.88,1.87,1.87,2169600.0,1.7859,1.7859,1.7764,1.7764,2169600.0
2011-09-22 13:55:00,1.87,1.87,1.85,1.85,2544000.0,1.7764,1.7764,1.7574,1.7574,2544000.0
2011-09-22 14:00:00,1.85,1.86,1.84,1.85,2191200.0,1.7574,1.7669,1.7479,1.7574,2191200.0
2011-09-22 14:05:00,1.85,1.86,1.84,1.86,3196800.0,1.7574,1.7669,1.7479,1.7669,3196800.0
2011-09-22 14:10:00,1.86,1.87,1.85,1.87,2018400.0,1.7669,1.7764,1.7574,1.7764,2018400.0
2011-09-22 14:15:00,1.87,1.87,1.85,1.85,2032800.0,1.7764,1.7764,1.7574,1.7574,2032800.0
2011-09-22 14:20:00,1.85,1.93,1.85,1.9,6410400.0,1.7574,1.8334,1.7574,1.8049,6410400.0
2011-09-22 14:25:00,1.9,1.92,1.88,1.9,5985600.0,1.8049,1.8239,1.7859,1.8049,5985600.0
2011-09-22 14:30:00,1.9,1.91,1.87,1.88,2479200.0,1.8049,1.8144,1.7764,1.7859,2479200.0
2011-09-22 14:35:00,1.88,1.89,1.86,1.87,2160000.0,1.7859,1.7954,1.7669,1.7764,2160000.0
2011-09-22 14:40:00,1.87,1.9,1.86,1.89,2803200.0,1.7764,1.8049,1.7669,1.7954,2803200.0
2011-09-22 14:45:00,1.89,1.9,1.88,1.89,1804800.0,1.7954,1.8049,1.7859,1.7954,1804800.0
2011-09-22 14:50:00,1.89,1.89,1.88,1.88,1828800.0,1.7954,1.7954,1.7859,1.7859,1828800.0
2011-09-22 14:55:00,1.88,1.88,1.86,1.86,1651200.0,1.7859,1.7859,1.7669,1.7669,1651200.0
2011-09-22 15:00:00,1.85,1.86,1.84,1.85,1550400.0,1.7574,1.7669,1.7479,1.7574,1550400.0
2011-09-22 15:05:00,1.84,1.86,1.84,1.86,2479200.0,1.7479,1.7669,1.7479,1.7669,2479200.0
2011-09-22 15:10:00,1.86,1.87,1.85,1.86,2234400.0,1.7669,1.7764,1.7574,1.7669,2234400.0
2011-09-22 15:15:00,1.86,1.87,1.85,1.85,854400.0,1.7669,1.7764,1.7574,1.7574,854400.0
2011-09-22 15:20:00,1.85,1.85,1.82,1.82,6355200.0,1.7574,1.7574,1.7289,1.7289,6355200.0
2011-09-22 15:25:00,1.82,1.85,1.82,1.85,3100800.0,1.7289,1.7574,1.7289,1.7574,3100800.0
2011-09-22 15:30:00,1.85,1.87,1.84,1.86,3996000.0,1.7574,1.7764,1.7479,1.7669,3996000.0
2011-09-22 15:35:00,1.86,1.88,1.84,1.88,5042400.0,1.7669,1.7859,1.7479,1.7859,5042400.0
2011-09-22 15:40:00,1.88,1.89,1.86,1.87,2659200.0,1.7859,1.7954,1.7669,1.7764,2659200.0
2011-09-22 15:45:00,1.87,1.92,1.86,1.91,4454400.0,1.7764,1.8239,1.7669,1.8144,4454400.0
2011-09-22 15:50:00,1.91,1.91,1.89,1.89,4389600.0,1.8144,1.8144,1.7954,1.7954,4389600.0
2011-09-22 15:55:00,1.89,1.93,1.89,1.91,4612800.0,1.7954,1.8334,1.7954,1.8144,4612800.0
2011-09-23 09:30:00,1.86,1.89,1.86,1.89,3628800.0,1.7669,1.7954,1.7669,1.7954,3628800.0
2011-09-23 09:35:00,1.89,1.9,1.88,1.88,3062400.0,1.7954,1.8049,1.7859,1.7859,3062400.0
2011-09-23 09:40:00,1.88,1.9,1.87,1.9,2620800.0,1.7859,1.8049,1.7764,1.8049,2620800.0
2011-09-23 09:45:00,1.9,1.91,1.89,1.9,2899200.0,1.8049,1.8144,1.7954,1.8049,2899200.0
2011-09-23 09:50:00,1.9,1.93,1.89,1.93,2637600.0,1.8049,1.8334,1.7954,1.8334,2637600.0
2011-09-23 09:55:00,1.92,1.93,1.91,1.91,2961600.0,1.8239,1.8334,1.8144,1.8144,2961600.0
2011-09-23 10:00:00,1.91,1.92,1.9,1.9,2529600.0,1.8144,1.8239,1.8049,1.8049,2529600.0
2011-09-23 10:05:00,1.9,1.91,1.89,1.91,1960800.0,1.8049,1.8144,1.7954,1.8144,1960800.0
2011-09-23 10:10:00,1.91,1.91,1.89,1.89,1939200.0,1.8144,1.8144,1.7954,1.7954,1939200.0
2011-09-23 10:15:00,1.89,1.9,1.88,1.88,1363200.0,1.7954,1.8049,1.7859,1.7859,1363200.0
2011-09-23 10:20:00,1.88,1.89,1.87,1.88,2035200.0,1.7859,1.7954,1.7764,1.7859,2035200.0
2011-09-23 10:25:00,1.88,1.9,1.88,1.89,2056800.0,1.7859,1.8049,1.7859,1.7954,2056800.0
2011-09-23 10:30:00,1.9,1.91,1.9,1.9,1591200.0,1.8049,1.8144,1.8049,1.8049,1591200.0
2011-09-23 10:35:00,1.9,1.91,1.9,1.91,1060800.0,1.8049,1.8144,1.8049,1.8144,1060800.0
2011-09-23 10:40:00,1.91,1.91,1.89,1.91,1005600.0,1.8144,1.8144,1.7954,1.8144,1005600.0
2011-09-23 10:45:00,1.91,1.94,1.9,1.94,2244000.0,1.8144,1.8429,1.8049,1.8429,2244000.0
2011-09-23 10:50:00,1.94,1.94,1.93,1.94,1766400.0,1.8429,1.8429,1.8334,1.8429,1766400.0
2011-09-23 10:55:00,1.94,1.94,1.93,1.93,1598400.0,1.8429,1.8429,1.8334,1.8334,1598400.0
2011-09-23 11:00:00,1.93,1.93,1.92,1.92,1478400.0,1.8334,1.8334,1.8239,1.8239,1478400.0
2011-09-23 11:05:00,1.92,1.95,1.92,1.95,2097600.0,1.8239,1.8524,1.8239,1.8524,2097600.0
2011-09-23 11:10:00,1.95,1.95,1.93,1.93,2606400.0,1.8524,1.8524,1.8334,1.8334,2606400.0
2011-09-23 11:15:00,1.94,1.95,1.93,1.95,2131200.0,1.8429,1.8524,1.8334,1.8524,2131200.0
2011-09-23 11:20:00,1.95,1.96,1.95,1.96,2455200.0,1.8524,1.8619,1.8524,1.8619,2455200.0
2011-09-23 11:25:00,1.96,1.96,1.94,1.95,1291200.0,1.8619,1.8619,1.8429,1.8524,1291200.0
2011-09-23 11:30:00,1.95,1.95,1.94,1.94,873600.0,1.8524,1.8524,1.8429,1.8429,873600.0
2011-09-23 11:35:00,1.94,1.94,1.92,1.93,1262400.0,1.8429,1.8429,1.8239,1.8334,1262400.0
2011-09-23 11:40:00,1.93,1.94,1.92,1.92,936000.0,1.8334,1.8429,1.8239,1.8239,936000.0
2011-09-23 11:45:00,1.92,1.93,1.92,1.92,787200.0,1.8239,1.8334,1.8239,1.8239,787200.0
2011-09-23 11:50:00,1.92,1.92,1.92,1.92,696000.0,1.8239,1.8239,1.8239,1.8239,696000.0
2011-09-23 11:55:00,1.92,1.93,1.91,1.93,1264800.0,1.8239,1.8334,1.8144,1.8334,1264800.0
2011-09-23 12:00:00,1.93,1.93,1.92,1.92,1264800.0,1.8334,1.8334,1.8239,1.8239,1264800.0
2011-09-23 12:05:00,1.93,1.94,1.93,1.94,770400.0,1.8334,1.8429,1.8334,1.8429,770400.0
2011-09-23 12:10:00,1.94,1.94,1.93,1.93,477600.0,1.8429,1.8429,1.8334,1.8334,477600.0
2011-09-23 12:15:00,1.93,1.95,1.93,1.95,2092800.0,1.8334,1.8524,1.8334,1.8524,2092800.0
2011-09-23 12:20:00,1.95,1.95,1.93,1.93,348000.0,1.8524,1.8524,1.8334,1.8334,348000.0
2011-09-23 12:25:00,1.93,1.94,1.92,1.93,885600.0,1.8334,1.8429,1.8239,1.8334,885600.0
2011-09-23 12:30:00,1.93,1.93,1.92,1.93,544800.0,1.8334,1.8334,1.8239,1.8334,544800.0
2011-09-23 12:35:00,1.93,1.93,1.92,1.92,501600.0,1.8334,1.8334,1.8239,1.8239,501600.0
2011-09-23 12:40:00,1.92,1.92,1.9,1.91,1384800.0,1.8239,1.8239,1.8049,1.8144,1384800.0
2011-09-23 12:45:00,1.91,1.94,1.9,1.92,3060000.0,1.8144,1.8429,1.8049,1.8239,3060000.0
2011-09-23 12:50:00,1.92,1.95,1.92,1.93,1094400.0,1.8239,1.8524,1.8239,1.8334,1094400.0
2011-09-23 12:55:00,1.93,1.93,1.91,1.91,1536000.0,1.8334,1.8334,1.8144,1.8144,1536000.0
2011-09-23 13:00:00,1.92,1.93,1.91,1.92,1468800.0,1.8239,1.8334,1.8144,1.8239,1468800.0
2011-09-23 13:05:00,1.92,1.92,1.9,1.9,1725600.0,1.8239,1.8239,1.8049,1.8049,1725600.0
2011-09-23 13:10:00,1.9,1.92,1.9,1.91,2498400.0,1.8049,1.8239,1.8049,1.8144,2498400.0
2011-09-23 13:15:00,1.91,1.92,1.91,1.91,756000.0,1.8144,1.8239,1.8144,1.8144,756000.0
2011-09-23 13:20:00,1.91,1.91,1.91,1.91,172800.0,1.8144,1.8144,1.8144,1.8144,172800.0
2011-09-23 13:25:00,1.91,1.92,1.91,1.91,902400.0,1.8144,1.8239,1.8144,1.8144,902400.0
2011-09-23 13:30:00,1.91,1.94,1.91,1.92,2296800.0,1.8144,1.8429,1.8144,1.8239,2296800.0
2011-09-23 13:35:00,1.92,1.93,1.92,1.93,782400.0,1.8239,1.8334,1.8239,1.8334,782400.0
2011-09-23 13:40:00,1.92,1.95,1.92,1.95,1041600.0,1.8239,1.8524,1.8239,1.8524,1041600.0
2011-09-23 13:45:00,1.95,1.95,1.94,1.95,1718400.0,1.8524,1.8524,1.8429,1.8524,1718400.0
2011-09-23 13:50:00,1.95,1.96,1.95,1.95,2030400.0,1.8524,1.8619,1.8524,1.8524,2030400.0
2011-09-23 13:55:00,1.95,1.96,1.95,1.96,981600.0,1.8524,1.8619,1.8524,1.8619,981600.0
2011-09-23 14:00:00,1.96,1.97,1.96,1.96,1384800.0,1.8619,1.8714,1.8619,1.8619,1384800.0
2011-09-23 14:05:00,1.96,1.96,1.95,1.95,892800.0,1.8619,1.8619,1.8524,1.8524,892800.0
2011-09-23 14:10:00,1.95,1.95,1.93,1.93,1226400.0,1.8524,1.8524,1.8334,1.8334,1226400.0
2011-09-23 14:15:00,1.93,1.94,1.93,1.94,753600.0,1.8334,1.8429,1.8334,1.8429,753600.0
2011-09-23 14:20:00,1.94,1.94,1.92,1.92,1020000.0,1.8429,1.8429,1.8239,1.8239,1020000.0
2011-09-23 14:25:00,1.92,1.93,1.92,1.92,960000.0,1.8239,1.8334,1.8239,1.8239,960000.0
2011-09-23 14:30:00,1.92,1.93,1.92,1.92,1557600.0,1.8239,1.8334,1.8239,1.8239,1557600.0
2011-09-23 14:35:00,1.92,1.93,1.92,1.93,504000.0,1.8239,1.8334,1.8239,1.8334,504000.0
2011-09-23 14:40:00,1.93,1.93,1.92,1.93,256800.0,1.8334,1.8334,1.8239,1.8334,256800.0
2011-09-23 14:45:00,1.93,1.93,1.91,1.91,1322400.0,1.8334,1.8334,1.8144,1.8144,1322400.0
2011-09-23 14:50:00,1.91,1.92,1.9,1.92,926400.0,1.8144,1.8239,1.8049,1.8239,926400.0
2011-09-23 14:55:00,1.92,1.92,1.9,1.91,1305600.0,1.8239,1.8239,1.8049,1.8144,1305600.0
2011-09-23 15:00:00,1.91,1.93,1.91,1.92,1104000.0,1.8144,1.8334,1.8144,1.8239,1104000.0
2011-09-23 15:05:00,1.92,1.93,1.91,1.92,1233600.0,1.8239,1.8334,1.8144,1.8239,1233600.0
2011-09-23 15:10:00,1.92,1.94,1.91,1.93,856800.0,1.8239,1.8429,1.8144,1.8334,856800.0
2011-09-23 15:15:00,1.94,1.94,1.92,1.93,871200.0,1.8429,1.8429,1.8239,1.8334,871200.0
2011-09-23 15:20:00,1.93,1.94,1.93,1.93,1636800.0,1.8334,1.8429,1.8334,1.8334,1636800.0
2011-09-23 15:25:00,1.93,1.95,1.93,1.95,1449600.0,1.8334,1.8524,1.8334,1.8524,1449600.0
2011-09-23 15:30:00,1.95,1.95,1.93,1.94,957600.0,1.8524,1.8524,1.8334,1.8429,957600.0
2011-09-23 15:35:00,1.94,1.95,1.94,1.95,2071200.0,1.8429,1.8524,1.8429,1.8524,2071200.0
2011-09-23 15:40:00,1.95,1.95,1.93,1.93,1569600.0,1.8524,1.8524,1.8334,1.8334,1569600.0
2011-09-23 15:45:00,1.93,1.94,1.92,1.92,1816800.0,1.8334,1.8429,1.8239,1.8239,1816800.0
2011-09-23 15:50:00,1.92,1.93,1.92,1.93,1764000.0,1.8239,1.8334,1.8239,1.8334,1764000.0
2011-09-23 15:55:00,1.93,1.94,1.93,1.94,2630400.0,1.8334,1.8429,1.8334,1.8429,2630400.0
2011-09-26 09:30:00,1.99,2.0,1.98,1.98,4195200.0,1.8904,1.8999,1.8809,1.8809,4195200.0
2011-09-26 09:35:00,1.98,1.99,1.97,1.97,3108000.0,1.8809,1.8904,1.8714,1.8714,3108000.0
2011-09-26 09:40:00,1.97,1.98,1.96,1.98,2320800.0,1.8714,1.8809,1.8619,1.8809,2320800.0
2011-09-26 09:45:00,1.98,1.99,1.97,1.99,2748000.0,1.8809,1.8904,1.8714,1.8904,2748000.0
2011-09-26 09:50:00,1.99,1.99,1.96,1.97,4034400.0,1.8904,1.8904,1.8619,1.8714,4034400.0
2011-09-26 09:55:00,1.97,1.97,1.94,1.95,2066400.0,1.8714,1.8714,1.8429,1.8524,2066400.0
2011-09-26 10:00:00,1.95,1.96,1.94,1.95,3093600.0,1.8524,1.8619,1.8429,1.8524,3093600.0
2011-09-26 10:05:00,1.95,1.95,1.93,1.93,2277600.0,1.8524,1.8524,1.8334,1.8334,2277600.0
2011-09-26 10:10:00,1.93,1.93,1.92,1.92,2246400.0,1.8334,1.8334,1.8239,1.8239,2246400.0
2011-09-26 10:15:00,1.92,1.92,1.91,1.92,3504000.0,1.8239,1.8239,1.8144,1.8239,3504000.0
2011-09-26 10:20:00,1.92,1.94,1.92,1.93,4360800.0,1.8239,1.8429,1.8239,1.8334,4360800.0
2011-09-26 10:25:00,1.93,1.95,1.93,1.95,1800000.0,1.8334,1.8524,1.8334,1.8524,1800000.0
2011-09-26 10:30:00,1.95,1.95,1.93,1.93,2556000.0,1.8524,1.8524,1.8334,1.8334,2556000.0
2011-09-26 10:35:00,1.92,1.93,1.91,1.92,2460000.0,1.8239,1.8334,1.8144,1.8239,2460000.0
2011-09-26 10:40:00,1.92,1.94,1.91,1.94,3979200.0,1.8239,1.8429,1.8144,1.8429,3979200.0
2011-09-26 10:45:00,1.94,1.94,1.92,1.92,1528800.0,1.8429,1.8429,1.8239,1.8239,1528800.0
2011-09-26 10:50:00,1.92,1.96,1.92,1.96,2764800.0,1.8239,1.8619,1.8239,1.8619,2764800.0
2011-09-26 10:55:00,1.96,1.96,1.95,1.96,2671200.0,1.8619,1.8619,1.8524,1.8619,2671200.0
2011-09-26 11:00:00,1.96,1.97,1.95,1.96,2244000.0,1.8619,1.8714,1.8524,1.8619,2244000.0
2011-09-26 11:05:00,1.96,1.97,1.96,1.97,1771200.0,1.8619,1.8714,1.8619,1.8714,1771200.0
2011-09-26 11:10:00,1.97,1.98,1.96,1.97,1550400.0,1.8714,1.8809,1.8619,1.8714,1550400.0
2011-09-26 11:15:00,1.97,1.99,1.97,1.98,3266400.0,1.8714,1.8904,1.8714,1.8809,3266400.0
2011-09-26 11:20:00,1.98,1.99,1.97,1.99,1125600.0,1.8809,1.8904,1.8714,1.8904,1125600.0
2011-09-26 11:25:00,1.99,1.99,1.97,1.99,1384800.0,1.8904,1.8904,1.8714,1.8904,1384800.0
2011-09-26 11:30:00,1.99,1.99,1.97,1.98,2275200.0,1.8904,1.8904,1.8714,1.8809,2275200.0
2011-09-26 11:35:00,1.98,1.99,1.97,1.99,2421600.0,1.8809,1.8904,1.8714,1.8904,2421600.0
2011-09-26 11:40:00,1.99,2.01,1.99,2.01,3607200.0,1.8904,1.9094,1.8904,1.9094,3607200.0
2011-09-26 11:45:00,2.01,2.01,2.0,2.0,1754400.0,1.9094,1.9094,1.8999,1.8999,1754400.0
2011-09-26 11:50:00,2.0,2.01,1.99,2.0,2018400.0,1.8999,1.9094,1.8904,1.8999,2018400.0
2011-09-26 11:55:00,2.01,2.01,2.0,2.01,1334400.0,1.9094,1.9094,1.8999,1.9094,1334400.0
2011-09-26 12:00:00,2.01,2.01,1.99,2.0,1531200.0,1.9094,1.9094,1.8904,1.8999,1531200.0
2011-09-26 12:05:00,2.0,2.0,1.99,1.99,1334400.0,1.8999,1.8999,1.8904,1.8904,1334400.0
2011-09-26 12:10:00,1.99,1.99,1.99,1.99,1860000.0,1.8904,1.8904,1.8904,1.8904,1860000.0
2011-09-26 12:15:00,1.99,2.0,1.98,2.0,1814400.0,1.8904,1.8999,1.8809,1.8999,1814400.0
2011-09-26 12:20:00,2.0,2.01,1.99,1.99,2032800.0,1.8999,1.9094,1.8904,1.8904,2032800.0
2011-09-26 12:25:00,1.99,2.0,1.99,1.99,1200000.0,1.8904,1.8999,1.8904,1.8904,1200000.0
2011-09-26 12:30:00,1.99,2.0,1.99,2.0,919200.0,1.8904,1.8999,1.8904,1.8999,919200.0
2011-09-26 12:35:00,2.0,2.0,1.99,1.99,645600.0,1.8999,1.8999,1.8904,1.8904,645600.0
2011-09-26 12:40:00,1.99,2.0,1.98,1.98,1886400.0,1.8904,1.8999,1.8809,1.8809,1886400.0
2011-09-26 12:45:00,1.98,1.98,1.97,1.97,1922400.0,1.8809,1.8809,1.8714,1.8714,1922400.0
2011-09-26 12:50:00,1.97,1.97,1.96,1.97,1164000.0,1.8714,1.8714,1.8619,1.8714,1164000.0
2011-09-26 12:55:00,1.97,1.98,1.96,1.97,1137600.0,1.8714,1.8809,1.8619,1.8714,1137600.0
2011-09-26 13:00:00,1.97,1.97,1.95,1.96,1651200.0,1.8714,1.8714,1.8524,1.8619,1651200.0
2011-09-26 13:05:00,1.96,1.97,1.95,1.96,1267200.0,1.8619,1.8714,1.8524,1.8619,1267200.0
2011-09-26 13:10:00,1.96,1.96,1.95,1.95,3074400.0,1.8619,1.8619,1.8524,1.8524,3074400.0
2011-09-26 13:15:00,1.95,1.96,1.95,1.95,1396800.0,1.8524,1.8619,1.8524,1.8524,1396800.0
2011-09-26 13:20:00,1.96,1.97,1.96,1.96,2707200.0,1.8619,1.8714,1.8619,1.8619,2707200.0
2011-09-26 13:25:00,1.96,1.97,1.96,1.96,583200.0,1.8619,1.8714,1.8619,1.8619,583200.0
2011-09-26 13:30:00,1.96,1.97,1.96,1.96,1821600.0,1.8619,1.8714,1.8619,1.8619,1821600.0
2011-09-26 13:35:00,1.96,1.96,1.95,1.96,2227200.0,1.8619,1.8619,1.8524,1.8619,2227200.0
2011-09-26 13:40:00,1.96,1.97,1.95,1.95,2253600.0,1.8619,1.8714,1.8524,1.8524,2253600.0
2011-09-26 13:45:00,1.95,1.97,1.95,1.96,1336800.0,1.8524,1.8714,1.8524,1.8619,1336800.0
2011-09-26 13:50:00,1.96,1.97,1.95,1.97,1922400.0,1.8619,1.8714,1.8524,1.8714,1922400.0
2011-09-26 13:55:00,1.97,1.97,1.97,1.97,1560000.0,1.8714,1.8714,1.8714,1.8714,1560000.0
2011-09-26 14:00:00,1.97,2.0,1.97,2.0,5277600.0,1.8714,1.8999,1.8714,1.8999,5277600.0
2011-09-26 14:05:00,1.99,2.0,1.98,1.99,2342400.0,1.8904,1.8999,1.8809,1.8904,2342400.0
2011-09-26 14:10:00,1.99,1.99,1.98,1.98,1077600.0,1.8904,1.8904,1.8809,1.8809,1077600.0
2011-09-26 14:15:00,1.98,1.99,1.97,1.98,892800.0,1.8809,1.8904,1.8714,1.8809,892800.0
2011-09-26 14:20:00,1.98,1.99,1.97,1.98,892800.0,1.8809,1.8904,1.8714,1.8809,892800.0
2011-09-26 14:25:00,1.98,1.99,1.98,1.98,1192800.0,1.8809,1.8904,1.8809,1.8809,1192800.0
2011-09-26 14:30:00,1.98,2.01,1.98,2.01,2371200.0,1.8809,1.9094,1.8809,1.9094,2371200.0
2011-09-26 14:35:00,2.01,2.01,2.0,2.0,2042400.0,1.9094,1.9094,1.8999,1.8999,2042400.0
2011-09-26 14:40:00,2.0,2.01,2.0,2.0,1905600.0,1.8999,1.9094,1.8999,1.8999,1905600.0
2011-09-26 14:45:00,2.0,2.01,2.0,2.0,1471200.0,1.8999,1.9094,1.8999,1.8999,1471200.0
2011-09-26 14:50:00,2.0,2.0,1.99,2.0,928800.0,1.8999,1.8999,1.8904,1.8999,928800.0
2011-09-26 14:55:00,2.0,2.01,2.0,2.01,2061600.0,1.8999,1.9094,1.8999,1.9094,2061600.0
2011-09-26 15:00:00,2.01,2.03,2.01,2.03,4113600.0,1.9094,1.9284,1.9094,1.9284,4113600.0
2011-09-26 15:05:00,2.02,2.03,2.01,2.02,1550400.0,1.9189,1.9284,1.9094,1.9189,1550400.0
2011-09-26 15:10:00,2.02,2.03,2.02,2.03,1572000.0,1.9189,1.9284,1.9189,1.9284,1572000.0
2011-09-26 15:15:00,2.03,2.04,2.02,2.04,2205600.0,1.9284,1.9379,1.9189,1.9379,2205600.0
2011-09-26 15:20:00,2.04,2.04,2.03,2.03,1790400.0,1.9379,1.9379,1.9284,1.9284,1790400.0
2011-09-26 15:25:00,2.03,2.04,2.03,2.04,2733600.0,1.9284,1.9379,1.9284,1.9379,2733600.0
2011-09-26 15:30:00,2.04,2.04,2.03,2.03,1101600.0,1.9379,1.9379,1.9284,1.9284,1101600.0
2011-09-26 15:35:00,2.03,2.05,2.03,2.05,1773600.0,1.9284,1.9474,1.9284,1.9474,1773600.0
2011-09-26 15:40:00,2.05,2.06,2.04,2.06,1780800.0,1.9474,1.9569,1.9379,1.9569,1780800.0
2011-09-26 15:45:00,2.06,2.07,2.05,2.06,3199200.0,1.9569,1.9664,1.9474,1.9569,3199200.0
2011-09-26 15:50:00,2.06,2.07,2.06,2.07,2452800.0,1.9569,1.9664,1.9569,1.9664,2452800.0
2011-09-26 15:55:00,2.07,2.08,2.07,2.07,3640800.0,1.9664,1.9759,1.9664,1.9664,3640800.0
2011-09-27 09:30:00,2.2,2.21,2.19,2.19,7017600.0,2.0898,2.0993,2.0803,2.0803,7017600.0
2011-09-27 09:35:00,2.19,2.2,2.19,2.2,3336000.0,2.0803,2.0898,2.0803,2.0898,3336000.0
2011-09-27 09:40:00,2.2,2.2,2.18,2.18,2522400.0,2.0898,2.0898,2.0708,2.0708,2522400.0
2011-09-27 09:45:00,2.18,2.2,2.18,2.19,1449600.0,2.0708,2.0898,2.0708,2.0803,1449600.0
2011-09-27 09:50:00,2.19,2.22,2.19,2.21,3820800.0,2.0803,2.1088,2.0803,2.0993,3820800.0
2011-09-27 09:55:00,2.21,2.22,2.21,2.21,2352000.0,2.0993,2.1088,2.0993,2.0993,2352000.0
2011-09-27 10:00:00,2.21,2.23,2.19,2.19,4677600.0,2.0993,2.1183,2.0803,2.0803,4677600.0
2011-09-27 10:05:00,2.19,2.2,2.19,2.2,1915200.0,2.0803,2.0898,2.0803,2.0898,1915200.0
2011-09-27 10:10:00,2.2,2.21,2.19,2.2,2544000.0,2.0898,2.0993,2.0803,2.0898,2544000.0
2011-09-27 10:15:00,2.2,2.21,2.19,2.19,2229600.0,2.0898,2.0993,2.0803,2.0803,2229600.0
2011-09-27 10:20:00,2.2,2.2,2.19,2.2,1540800.0,2.0898,2.0898,2.0803,2.0898,1540800.0
2011-09-27 10:25:00,2.2,2.22,2.2,2.21,1725600.0,2.0898,2.1088,2.0898,2.0993,1725600.0
2011-09-27 10:30:00,2.21,2.22,2.2,2.2,1108800.0,2.0993,2.1088,2.0898,2.0898,1108800.0
2011-09-27 10:35:00,2.21,2.22,2.2,2.2,1886400.0,2.0993,2.1088,2.0898,2.0898,1886400.0
2011-09-27 10:40:00,2.2,2.21,2.2,2.2,1020000.0,2.0898,2.0993,2.0898,2.0898,1020000.0
2011-09-27 10:45:00,2.2,2.22,2.2,2.22,2920800.0,2.0898,2.1088,2.0898,2.1088,2920800.0
2011-09-27 10:50:00,2.22,2.22,2.21,2.22,1557600.0,2.1088,2.1088,2.0993,2.1088,1557600.0
2011-09-27 10:55:00,2.22,2.23,2.21,2.23,3187200.0,2.1088,2.1183,2.0993,2.1183,3187200.0
2011-09-27 11:00:00,2.23,2.24,2.23,2.23,1161600.0,2.1183,2.1278,2.1183,2.1183,1161600.0
2011-09-27 11:05:00,2.23,2.23,2.22,2.22,1545600.0,2.1183,2.1183,2.1088,2.1088,1545600.0
2011-09-27 11:10:00,2.22,2.23,2.21,2.22,856800.0,2.1088,2.1183,2.0993,2.1088,856800.0
2011-09-27 11:15:00,2.22,2.23,2.22,2.23,494400.0,2.1088,2.1183,2.1088,2.1183,494400.0
2011-09-27 11:20:00,2.23,2.23,2.21,2.21,914400.0,2.1183,2.1183,2.0993,2.0993,914400.0
2011-09-27 11:25:00,2.22,2.22,2.21,2.21,470400.0,2.1088,2.1088,2.0993,2.0993,470400.0
2011-09-27 11:30:00,2.22,2.22,2.21,2.22,897600.0,2.1088,2.1088,2.0993,2.1088,897600.0
2011-09-27 11:35:00,2.22,2.23,2.22,2.22,890400.0,2.1088,2.1183,2.1088,2.1088,890400.0
2011-09-27 11:40:00,2.22,2.22,2.21,2.21,516000.0,2.1088,2.1088,2.0993,2.0993,516000.0
2011-09-27 11:45:00,2.21,2.21,2.2,2.21,544800.0,2.0993,2.0993,2.0898,2.0993,544800.0
2011-09-27 11:50:00,2.21,2.21,2.21,2.21,362400.0,2.0993,2.0993,2.0993,2.0993,362400.0
2011-09-27 11:55:00,2.21,2.22,2.21,2.22,1087200.0,2.0993,2.1088,2.0993,2.1088,1087200.0
2011-09-27 12:00:00,2.22,2.22,2.21,2.22,828000.0,2.1088,2.1088,2.0993,2.1088,828000.0
2011-09-27 12:05:00,2.22,2.23,2.22,2.23,1363200.0,2.1088,2.1183,2.1088,2.1183,1363200.0
2011-09-27 12:10:00,2.23,2.24,2.23,2.23,1017600.0,2.1183,2.1278,2.1183,2.1183,1017600.0
2011-09-27 12:15:00,2.23,2.24,2.23,2.23,436800.0,2.1183,2.1278,2.1183,2.1183,436800.0
2011-09-27 12:20:00,2.23,2.23,2.23,2.23,667200.0,2.1183,2.1183,2.1183,2.1183,667200.0
2011-09-27 12:25:00,2.23,2.23,2.22,2.22,561600.0,2.1183,2.1183,2.1088,2.1088,561600.0
2011-09-27 12:30:00,2.22,2.22,2.21,2.21,679200.0,2.1088,2.1088,2.0993,2.0993,679200.0
2011-09-27 12:35:00,2.21,2.22,2.21,2.21,612000.0,2.0993,2.1088,2.0993,2.0993,612000.0
2011-09-27 12:40:00,2.21,2.21,2.2,2.21,950400.0,2.0993,2.0993,2.0898,2.0993,950400.0
2011-09-27 12:45:00,2.21,2.21,2.21,2.21,952800.0,2.0993,2.0993,2.0993,2.0993,952800.0
2011-09-27 12:50:00,2.21,2.22,2.21,2.22,914400.0,2.0993,2.1088,2.0993,2.1088,914400.0
2011-09-27 12:55:00,2.22,2.22,2.21,2.21,873600.0,2.1088,2.1088,2.0993,2.0993,873600.0
2011-09-27 13:00:00,2.21,2.22,2.21,2.21,1300800.0,2.0993,2.1088,2.0993,2.0993,1300800.0
2011-09-27 13:05:00,2.21,2.22,2.21,2.22,736800.0,2.0993,2.1088,2.0993,2.1088,736800.0
2011-09-27 13:10:00,2.22,2.22,2.22,2.22,1303200.0,2.1088,2.1088,2.1088,2.1088,1303200.0
2011-09-27 13:15:00,2.22,2.22,2.21,2.22,1308000.0,2.1088,2.1088,2.0993,2.1088,1308000.0
2011-09-27 13:20:00,2.22,2.23,2.22,2.22,520800.0,2.1088,2.1183,2.1088,2.1088,520800.0
2011-09-27 13:25:00,2.22,2.23,2.22,2.22,542400.0,2.1088,2.1183,2.1088,2.1088,542400.0
2011-09-27 13:30:00,2.23,2.23,2.21,2.22,950400.0,2.1183,2.1183,2.0993,2.1088,950400.0
2011-09-27 13:35:00,2.22,2.23,2.22,2.23,789600.0,2.1088,2.1183,2.1088,2.1183,789600.0
2011-09-27 13:40:00,2.23,2.23,2.22,2.22,684000.0,2.1183,2.1183,2.1088,2.1088,684000.0
2011-09-27 13:45:00,2.22,2.23,2.22,2.23,1060800.0,2.1088,2.1183,2.1088,2.1183,1060800.0
2011-09-27 13:50:00,2.23,2.24,2.23,2.24,1480800.0,2.1183,2.1278,2.1183,2.1278,1480800.0
2011-09-27 13:55:00,2.24,2.24,2.24,2.24,700800.0,2.1278,2.1278,2.1278,2.1278,700800.0
2011-09-27 14:00:00,2.24,2.24,2.24,2.24,348000.0,2.1278,2.1278,2.1278,2.1278,348000.0
2011-09-27 14:05:00,2.24,2.24,2.24,2.24,1180800.0,2.1278,2.1278,2.1278,2.1278,1180800.0
2011-09-27 14:10:00,2.24,2.25,2.24,2.25,2522400.0,2.1278,2.1373,2.1278,2.1373,2522400.0
2011-09-27 14:15:00,2.25,2.25,2.24,2.25,1005600.0,2.1373,2.1373,2.1278,2.1373,1005600.0
2011-09-27 14:20:00,2.25,2.25,2.24,2.24,688800.0,2.1373,2.1373,2.1278,2.1278,688800.0
2011-09-27 14:25:00,2.24,2.24,2.23,2.24,348000.0,2.1278,2.1278,2.1183,2.1278,348000.0
2011-09-27 14:30:00,2.24,2.24,2.24,2.24,909600.0,2.1278,2.1278,2.1278,2.1278,909600.0
2011-09-27 14:35:00,2.24,2.24,2.23,2.24,892800.0,2.1278,2.1278,2.1183,2.1278,892800.0
2011-09-27 14:40:00,2.23,2.24,2.23,2.23,1478400.0,2.1183,2.1278,2.1183,2.1183,1478400.0
2011-09-27 14:45:00,2.23,2.23,2.23,2.23,967200.0,2.1183,2.1183,2.1183,2.1183,967200.0
2011-09-27 14:50:00,2.23,2.23,2.23,2.23,871200.0,2.1183,2.1183,2.1183,2.1183,871200.0
2011-09-27 14:55:00,2.23,2.23,2.22,2.22,3991200.0,2.1183,2.1183,2.1088,2.1088,3991200.0
2011-09-27 15:00:00,2.22,2.22,2.21,2.21,1315200.0,2.1088,2.1088,2.0993,2.0993,1315200.0
2011-09-27 15:05:00,2.21,2.21,2.19,2.2,2073600.0,2.0993,2.0993,2.0803,2.0898,2073600.0
2011-09-27 15:10:00,2.2,2.21,2.18,2.19,2136000.0,2.0898,2.0993,2.0708,2.0803,2136000.0
2011-09-27 15:15:00,2.19,2.2,2.19,2.2,2241600.0,2.0803,2.0898,2.0803,2.0898,2241600.0
2011-09-27 15:20:00,2.2,2.2,2.17,2.17,3278400.0,2.0898,2.0898,2.0613,2.0613,3278400.0
2011-09-27 15:25:00,2.17,2.18,2.16,2.17,2964000.0,2.0613,2.0708,2.0518,2.0613,2964000.0
2011-09-27 15:30:00,2.17,2.18,2.16,2.17,2119200.0,2.0613,2.0708,2.0518,2.0613,2119200.0
2011-09-27 15:35:00,2.17,2.18,2.16,2.16,2059200.0,2.0613,2.0708,2.0518,2.0518,2059200.0
2011-09-27 15:40:00,2.16,2.16,2.14,2.15,3955200.0,2.0518,2.0518,2.0328,2.0423,3955200.0
2011-09-27 15:45:00,2.15,2.15,2.12,2.13,8145600.0,2.0423,2.0423,2.0138,2.0233,8145600.0
2011-09-27 15:50:00,2.12,2.13,2.11,2.11,4036800.0,2.0138,2.0233,2.0043,2.0043,4036800.0
2011-09-27 15:55:00,2.11,2.14,2.11,2.14,7046400.0,2.0043,2.0328,2.0043,2.0328,7046400.0
2011-09-28 09:30:00,2.16,2.17,2.15,2.16,1778400.0,2.0518,2.0613,2.0423,2.0518,1778400.0
2011-09-28 09:35:00,2.16,2.16,2.14,2.16,1581600.0,2.0518,2.0518,2.0328,2.0518,1581600.0
2011-09-28 09:40:00,2.16,2.18,2.15,2.18,2436000.0,2.0518,2.0708,2.0423,2.0708,2436000.0
2011-09-28 09:45:00,2.18,2.18,2.17,2.18,1526400.0,2.0708,2.0708,2.0613,2.0708,1526400.0
2011-09-28 09:50:00,2.18,2.19,2.18,2.19,1221600.0,2.0708,2.0803,2.0708,2.0803,1221600.0
2011-09-28 09:55:00,2.19,2.19,2.18,2.19,1188000.0,2.0803,2.0803,2.0708,2.0803,1188000.0
2011-09-28 10:00:00,2.18,2.18,2.17,2.17,1195200.0,2.0708,2.0708,2.0613,2.0613,1195200.0
2011-09-28 10:05:00,2.17,2.17,2.16,2.17,1442400.0,2.0613,2.0613,2.0518,2.0613,1442400.0
2011-09-28 10:10:00,2.17,2.17,2.16,2.16,900000.0,2.0613,2.0613,2.0518,2.0518,900000.0
2011-09-28 10:15:00,2.16,2.17,2.12,2.13,2599200.0,2.0518,2.0613,2.0138,2.0233,2599200.0
2011-09-28 10:20:00,2.13,2.14,2.12,2.12,3340800.0,2.0233,2.0328,2.0138,2.0138,3340800.0
2011-09-28 10:25:00,2.12,2.14,2.12,2.13,3043200.0,2.0138,2.0328,2.0138,2.0233,3043200.0
2011-09-28 10:30:00,2.13,2.14,2.11,2.12,2716800.0,2.0233,2.0328,2.0043,2.0138,2716800.0
2011-09-28 10:35:00,2.13,2.14,2.11,2.11,1341600.0,2.0233,2.0328,2.0043,2.0043,1341600.0
2011-09-28 10:40:00,2.11,2.13,2.11,2.12,1735200.0,2.0043,2.0233,2.0043,2.0138,1735200.0
2011-09-28 10:45:00,2.12,2.13,2.11,2.13,1315200.0,2.0138,2.0233,2.0043,2.0233,1315200.0
2011-09-28 10:50:00,2.13,2.14,2.12,2.14,2107200.0,2.0233,2.0328,2.0138,2.0328,2107200.0
2011-09-28 10:55:00,2.14,2.14,2.13,2.13,1132800.0,2.0328,2.0328,2.0233,2.0233,1132800.0
2011-09-28 11:00:00,2.13,2.13,2.11,2.12,1077600.0,2.0233,2.0233,2.0043,2.0138,1077600.0
2011-09-28 11:05:00,2.12,2.12,2.11,2.12,1286400.0,2.0138,2.0138,2.0043,2.0138,1286400.0
2011-09-28 11:10:00,2.12,2.14,2.11,2.13,2911200.0,2.0138,2.0328,2.0043,2.0233,2911200.0
2011-09-28 11:15:00,2.13,2.13,2.12,2.12,859200.0,2.0233,2.0233,2.0138,2.0138,859200.0
2011-09-28 11:20:00,2.13,2.13,2.11,2.12,2239200.0,2.0233,2.0233,2.0043,2.0138,2239200.0
2011-09-28 11:25:00,2.13,2.13,2.12,2.13,883200.0,2.0233,2.0233,2.0138,2.0233,883200.0
2011-09-28 11:30:00,2.13,2.14,2.12,2.12,1478400.0,2.0233,2.0328,2.0138,2.0138,1478400.0
2011-09-28 11:35:00,2.12,2.16,2.12,2.15,4010400.0,2.0138,2.0518,2.0138,2.0423,4010400.0
2011-09-28 11:40:00,2.15,2.16,2.15,2.16,854400.0,2.0423,2.0518,2.0423,2.0518,854400.0
2011-09-28 11:45:00,2.16,2.16,2.15,2.15,496800.0,2.0518,2.0518,2.0423,2.0423,496800.0
2011-09-28 11:50:00,2.15,2.17,2.15,2.16,638400.0,2.0423,2.0613,2.0423,2.0518,638400.0
2011-09-28 11:55:00,2.17,2.17,2.16,2.16,1159200.0,2.0613,2.0613,2.0518,2.0518,1159200.0
2011-09-28 12:00:00,2.16,2.16,2.15,2.15,307200.0,2.0518,2.0518,2.0423,2.0423,307200.0
2011-09-28 12:05:00,2.15,2.15,2.13,2.13,595200.0,2.0423,2.0423,2.0233,2.0233,595200.0
2011-09-28 12:10:00,2.14,2.14,2.13,2.14,1106400.0,2.0328,2.0328,2.0233,2.0328,1106400.0
2011-09-28 12:15:00,2.14,2.14,2.13,2.13,684000.0,2.0328,2.0328,2.0233,2.0233,684000.0
2011-09-28 12:20:00,2.13,2.14,2.13,2.13,583200.0,2.0233,2.0328,2.0233,2.0233,583200.0
2011-09-28 12:25:00,2.14,2.15,2.14,2.15,588000.0,2.0328,2.0423,2.0328,2.0423,588000.0
2011-09-28 12:30:00,2.14,2.14,2.13,2.13,304800.0,2.0328,2.0328,2.0233,2.0233,304800.0
2011-09-28 12:35:00,2.14,2.14,2.13,2.13,720000.0,2.0328,2.0328,2.0233,2.0233,720000.0
2011-09-28 12:40:00,2.13,2.13,2.12,2.12,828000.0,2.0233,2.0233,2.0138,2.0138,828000.0
2011-09-28 12:45:00,2.12,2.13,2.12,2.12,333600.0,2.0138,2.0233,2.0138,2.0138,333600.0
2011-09-28 12:50:00,2.12,2.13,2.12,2.12,1394400.0,2.0138,2.0233,2.0138,2.0138,1394400.0
2011-09-28 12:55:00,2.13,2.15,2.13,2.14,832800.0,2.0233,2.0423,2.0233,2.0328,832800.0
2011-09-28 13:00:00,2.14,2.14,2.13,2.13,568800.0,2.0328,2.0328,2.0233,2.0233,568800.0
2011-09-28 13:05:00,2.13,2.14,2.13,2.13,326400.0,2.0233,2.0328,2.0233,2.0233,326400.0
2011-09-28 13:10:00,2.12,2.13,2.11,2.11,1245600.0,2.0138,2.0233,2.0043,2.0043,1245600.0
2011-09-28 13:15:00,2.12,2.12,2.11,2.11,710400.0,2.0138,2.0138,2.0043,2.0043,710400.0
2011-09-28 13:20:00,2.11,2.11,2.11,2.11,1080000.0,2.0043,2.0043,2.0043,2.0043,1080000.0
2011-09-28 13:25:00,2.11,2.11,2.1,2.1,1437600.0,2.0043,2.0043,1.9948,1.9948,1437600.0
2011-09-28 13:30:00,2.1,2.1,2.08,2.08,6736800.0,1.9948,1.9948,1.9759,1.9759,6736800.0
2011-09-28 13:35:00,2.09,2.1,2.08,2.09,1500000.0,1.9854,1.9948,1.9759,1.9854,1500000.0
2011-09-28 13:40:00,2.09,2.1,2.09,2.09,1339200.0,1.9854,1.9948,1.9854,1.9854,1339200.0
2011-09-28 13:45:00,2.09,2.09,2.07,2.08,974400.0,1.9854,1.9854,1.9664,1.9759,974400.0
2011-09-28 13:50:00,2.08,2.09,2.07,2.07,1516800.0,1.9759,1.9854,1.9664,1.9664,1516800.0
2011-09-28 13:55:00,2.07,2.07,2.06,2.07,2323200.0,1.9664,1.9664,1.9569,1.9664,2323200.0
2011-09-28 14:00:00,2.06,2.07,2.05,2.05,1372800.0,1.9569,1.9664,1.9474,1.9474,1372800.0
2011-09-28 14:05:00,2.05,2.07,2.05,2.07,988800.0,1.9474,1.9664,1.9474,1.9664,988800.0
2011-09-28 14:10:00,2.07,2.07,2.06,2.07,1267200.0,1.9664,1.9664,1.9569,1.9664,1267200.0
2011-09-28 14:15:00,2.07,2.07,2.07,2.07,710400.0,1.9664,1.9664,1.9664,1.9664,710400.0
2011-09-28 14:20:00,2.07,2.07,2.06,2.07,465600.0,1.9664,1.9664,1.9569,1.9664,465600.0
2011-09-28 14:25:00,2.07,2.08,2.07,2.07,628800.0,1.9664,1.9759,1.9664,1.9664,628800.0
2011-09-28 14:30:00,2.07,2.08,2.06,2.08,1812000.0,1.9664,1.9759,1.9569,1.9759,1812000.0
2011-09-28 14:35:00,2.08,2.08,2.07,2.08,612000.0,1.9759,1.9759,1.9664,1.9759,612000.0
2011-09-28 14:40:00,2.08,2.08,2.08,2.08,1084800.0,1.9759,1.9759,1.9759,1.9759,1084800.0
2011-09-28 14:45:00,2.08,2.08,2.07,2.07,1132800.0,1.9759,1.9759,1.9664,1.9664,1132800.0
2011-09-28 14:50:00,2.07,2.07,2.06,2.07,756000.0,1.9664,1.9664,1.9569,1.9664,756000.0
2011-09-28 14:55:00,2.07,2.08,2.07,2.08,1154400.0,1.9664,1.9759,1.9664,1.9759,1154400.0
2011-09-28 15:00:00,2.08,2.09,2.07,2.09,2966400.0,1.9759,1.9854,1.9664,1.9854,2966400.0
2011-09-28 15:05:00,2.09,2.1,2.08,2.09,753600.0,1.9854,1.9948,1.9759,1.9854,753600.0
2011-09-28 15:10:00,2.09,2.1,2.09,2.1,2114400.0,1.9854,1.9948,1.9854,1.9948,2114400.0
2011-09-28 15:15:00,2.1,2.1,2.07,2.08,3636000.0,1.9948,1.9948,1.9664,1.9759,3636000.0
2011-09-28 15:20:00,2.08,2.08,2.07,2.08,1970400.0,1.9759,1.9759,1.9664,1.9759,1970400.0
2011-09-28 15:25:00,2.08,2.08,2.06,2.07,2517600.0,1.9759,1.9759,1.9569,1.9664,2517600.0
2011-09-28 15:30:00,2.06,2.07,2.06,2.06,1500000.0,1.9569,1.9664,1.9569,1.9569,1500000.0
2011-09-28 15:35:00,2.06,2.06,2.03,2.03,4075200.0,1.9569,1.9569,1.9284,1.9284,4075200.0
2011-09-28 15:40:00,2.03,2.04,2.03,2.03,1941600.0,1.9284,1.9379,1.9284,1.9284,1941600.0
2011-09-28 15:45:00,2.03,2.03,2.0,2.01,2126400.0,1.9284,1.9284,1.8999,1.9094,2126400.0
2011-09-28 15:50:00,2.01,2.02,2.0,2.01,2964000.0,1.9094,1.9189,1.8999,1.9094,2964000.0
2011-09-28 15:55:00,2.01,2.02,2.01,2.01,2738400.0,1.9094,1.9189,1.9094,1.9094,2738400.0
2011-09-29 09:30:00,2.11,2.12,2.11,2.11,2992800.0,2.0043,2.0138,2.0043,2.0043,2992800.0
2011-09-29 09:35:00,2.11,2.13,2.11,2.11,3566400.0,2.0043,2.0233,2.0043,2.0043,3566400.0
2011-09-29 09:40:00,2.11,2.13,2.11,2.13,3024000.0,2.0043,2.0233,2.0043,2.0233,3024000.0
2011-09-29 09:45:00,2.13,2.14,2.12,2.14,5032800.0,2.0233,2.0328,2.0138,2.0328,5032800.0
2011-09-29 09:50:00,2.14,2.14,2.12,2.12,3055200.0,2.0328,2.0328,2.0138,2.0138,3055200.0
2011-09-29 09:55:00,2.12,2.13,2.11,2.12,1408800.0,2.0138,2.0233,2.0043,2.0138,1408800.0
2011-09-29 10:00:00,2.12,2.13,2.1,2.11,2330400.0,2.0138,2.0233,1.9948,2.0043,2330400.0
2011-09-29 10:05:00,2.11,2.11,2.1,2.1,1164000.0,2.0043,2.0043,1.9948,1.9948,1164000.0
2011-09-29 10:10:00,2.1,2.11,2.09,2.11,1363200.0,1.9948,2.0043,1.9854,2.0043,1363200.0
2011-09-29 10:15:00,2.11,2.11,2.09,2.1,1060800.0,2.0043,2.0043,1.9854,1.9948,1060800.0
2011-09-29 10:20:00,2.1,2.1,2.09,2.09,916800.0,1.9948,1.9948,1.9854,1.9854,916800.0
2011-09-29 10:25:00,2.09,2.1,2.07,2.08,1687200.0,1.9854,1.9948,1.9664,1.9759,1687200.0
2011-09-29 10:30:00,2.08,2.08,2.06,2.07,2472000.0,1.9759,1.9759,1.9569,1.9664,2472000.0
2011-09-29 10:35:00,2.07,2.08,2.07,2.07,2035200.0,1.9664,1.9759,1.9664,1.9664,2035200.0
2011-09-29 10:40:00,2.07,2.07,2.05,2.05,2090400.0,1.9664,1.9664,1.9474,1.9474,2090400.0
2011-09-29 10:45:00,2.05,2.05,2.03,2.05,3453600.0,1.9474,1.9474,1.9284,1.9474,3453600.0
2011-09-29 10:50:00,2.05,2.05,2.04,2.04,1862400.0,1.9474,1.9474,1.9379,1.9379,1862400.0
2011-09-29 10:55:00,2.04,2.06,2.04,2.05,1886400.0,1.9379,1.9569,1.9379,1.9474,1886400.0
2011-09-29 11:00:00,2.06,2.07,2.06,2.06,2464800.0,1.9569,1.9664,1.9569,1.9569,2464800.0
2011-09-29 11:05:00,2.06,2.06,2.05,2.06,1447200.0,1.9569,1.9569,1.9474,1.9569,1447200.0
2011-09-29 11:10:00,2.06,2.07,2.05,2.07,1449600.0,1.9569,1.9664,1.9474,1.9664,1449600.0
2011-09-29 11:15:00,2.07,2.07,2.05,2.05,1202400.0,1.9664,1.9664,1.9474,1.9474,1202400.0
2011-09-29 11:20:00,2.06,2.06,2.04,2.05,1060800.0,1.9569,1.9569,1.9379,1.9474,1060800.0
2011-09-29 11:25:00,2.05,2.07,2.05,2.07,532800.0,1.9474,1.9664,1.9474,1.9664,532800.0
2011-09-29 11:30:00,2.07,2.08,2.07,2.07,936000.0,1.9664,1.9759,1.9664,1.9664,936000.0
2011-09-29 11:35:00,2.07,2.08,2.07,2.07,931200.0,1.9664,1.9759,1.9664,1.9664,931200.0
2011-09-29 11:40:00,2.07,2.08,2.06,2.08,739200.0,1.9664,1.9759,1.9569,1.9759,739200.0
2011-09-29 11:45:00,2.08,2.09,2.07,2.09,1968000.0,1.9759,1.9854,1.9664,1.9854,1968000.0
2011-09-29 11:50:00,2.09,2.09,2.08,2.08,849600.0,1.9854,1.9854,1.9759,1.9759,849600.0
2011-09-29 11:55:00,2.08,2.09,2.07,2.08,919200.0,1.9759,1.9854,1.9664,1.9759,919200.0
2011-09-29 12:00:00,2.08,2.09,2.08,2.08,1058400.0,1.9759,1.9854,1.9759,1.9759,1058400.0
2011-09-29 12:05:00,2.08,2.08,2.07,2.07,530400.0,1.9759,1.9759,1.9664,1.9664,530400.0
2011-09-29 12:10:00,2.07,2.08,2.07,2.07,799200.0,1.9664,1.9759,1.9664,1.9664,799200.0
2011-09-29 12:15:00,2.07,2.07,2.07,2.07,384000.0,1.9664,1.9664,1.9664,1.9664,384000.0
2011-09-29 12:20:00,2.07,2.08,2.07,2.08,439200.0,1.9664,1.9759,1.9664,1.9759,439200.0
2011-09-29 12:25:00,2.08,2.09,2.08,2.08,808800.0,1.9759,1.9854,1.9759,1.9759,808800.0
2011-09-29 12:30:00,2.08,2.08,2.06,2.06,837600.0,1.9759,1.9759,1.9569,1.9569,837600.0
2011-09-29 12:35:00,2.06,2.06,2.05,2.05,1413600.0,1.9569,1.9569,1.9474,1.9474,1413600.0
2011-09-29 12:40:00,2.05,2.05,2.04,2.04,1281600.0,1.9474,1.9474,1.9379,1.9379,1281600.0
2011-09-29 12:45:00,2.04,2.06,2.04,2.06,1490400.0,1.9379,1.9569,1.9379,1.9569,1490400.0
2011-09-29 12:50:00,2.06,2.07,2.05,2.07,756000.0,1.9569,1.9664,1.9474,1.9664,756000.0
2011-09-29 12:55:00,2.07,2.07,2.06,2.06,427200.0,1.9664,1.9664,1.9569,1.9569,427200.0
2011-09-29 13:00:00,2.06,2.06,2.05,2.06,679200.0,1.9569,1.9569,1.9474,1.9569,679200.0
2011-09-29 13:05:00,2.06,2.07,2.06,2.07,945600.0,1.9569,1.9664,1.9569,1.9664,945600.0
2011-09-29 13:10:00,2.07,2.08,2.07,2.07,720000.0,1.9664,1.9759,1.9664,1.9664,720000.0
2011-09-29 13:15:00,2.06,2.07,2.06,2.06,554400.0,1.9569,1.9664,1.9569,1.9569,554400.0
2011-09-29 13:20:00,2.06,2.07,2.06,2.06,475200.0,1.9569,1.9664,1.9569,1.9569,475200.0
2011-09-29 13:25:00,2.06,2.07,2.04,2.04,820800.0,1.9569,1.9664,1.9379,1.9379,820800.0
2011-09-29 13:30:00,2.04,2.05,2.03,2.03,1514400.0,1.9379,1.9474,1.9284,1.9284,1514400.0
2011-09-29 13:35:00,2.03,2.03,2.01,2.01,2556000.0,1.9284,1.9284,1.9094,1.9094,2556000.0
2011-09-29 13:40:00,2.01,2.02,2.0,2.0,3129600.0,1.9094,1.9189,1.8999,1.8999,3129600.0
2011-09-29 13:45:00,2.0,2.02,2.0,2.01,2229600.0,1.8999,1.9189,1.8999,1.9094,2229600.0
2011-09-29 13:50:00,2.01,2.02,2.0,2.01,804000.0,1.9094,1.9189,1.8999,1.9094,804000.0
2011-09-29 13:55:00,2.01,2.03,2.01,2.01,2064000.0,1.9094,1.9284,1.9094,1.9094,2064000.0
2011-09-29 14:00:00,2.02,2.02,1.99,1.99,2856000.0,1.9189,1.9189,1.8904,1.8904,2856000.0
2011-09-29 14:05:00,1.99,1.99,1.98,1.99,2032800.0,1.8904,1.8904,1.8809,1.8904,2032800.0
2011-09-29 14:10:00,1.99,1.99,1.96,1.97,2628000.0,1.8904,1.8904,1.8619,1.8714,2628000.0
2011-09-29 14:15:00,1.96,1.98,1.96,1.98,2486400.0,1.8619,1.8809,1.8619,1.8809,2486400.0
2011-09-29 14:20:00,1.98,1.98,1.97,1.98,1636800.0,1.8809,1.8809,1.8714,1.8809,1636800.0
2011-09-29 14:25:00,1.98,2.0,1.98,1.99,2049600.0,1.8809,1.8999,1.8809,1.8904,2049600.0
2011-09-29 14:30:00,1.99,1.99,1.97,1.98,633600.0,1.8904,1.8904,1.8714,1.8809,633600.0
2011-09-29 14:35:00,1.98,2.0,1.98,2.0,1192800.0,1.8809,1.8999,1.8809,1.8999,1192800.0
2011-09-29 14:40:00,1.99,2.0,1.97,1.97,1881600.0,1.8904,1.8999,1.8714,1.8714,1881600.0
2011-09-29 14:45:00,1.98,1.98,1.96,1.97,1269600.0,1.8809,1.8809,1.8619,1.8714,1269600.0
2011-09-29 14:50:00,1.97,1.98,1.96,1.97,1634400.0,1.8714,1.8809,1.8619,1.8714,1634400.0
2011-09-29 14:55:00,1.97,1.99,1.97,1.99,1629600.0,1.8714,1.8904,1.8714,1.8904,1629600.0
2011-09-29 15:00:00,1.99,1.99,1.95,1.95,2512800.0,1.8904,1.8904,1.8524,1.8524,2512800.0
2011-09-29 15:05:00,1.95,1.97,1.95,1.97,1963200.0,1.8524,1.8714,1.8524,1.8714,1963200.0
2011-09-29 15:10:00,1.97,1.98,1.96,1.97,1951200.0,1.8714,1.8809,1.8619,1.8714,1951200.0
2011-09-29 15:15:00,1.97,1.99,1.96,1.96,2402400.0,1.8714,1.8904,1.8619,1.8619,2402400.0
2011-09-29 15:20:00,1.96,1.98,1.96,1.98,1658400.0,1.8619,1.8809,1.8619,1.8809,1658400.0
2011-09-29 15:25:00,1.98,2.0,1.98,1.99,2529600.0,1.8809,1.8999,1.8809,1.8904,2529600.0
2011-09-29 15:30:00,1.99,2.01,1.98,2.0,3878400.0,1.8904,1.9094,1.8809,1.8999,3878400.0
2011-09-29 15:35:00,2.0,2.03,2.0,2.03,3811200.0,1.8999,1.9284,1.8999,1.9284,3811200.0
2011-09-29 15:40:00,2.03,2.03,2.01,2.02,2824800.0,1.9284,1.9284,1.9094,1.9189,2824800.0
2011-09-29 15:45:00,2.02,2.05,2.02,2.03,2652000.0,1.9189,1.9474,1.9189,1.9284,2652000.0
2011-09-29 15:50:00,2.03,2.05,2.03,2.03,2270400.0,1.9284,1.9474,1.9284,1.9284,2270400.0
2011-09-29 15:55:00,2.03,2.06,2.03,2.06,4552800.0,1.9284,1.9569,1.9284,1.9569,4552800.0
2011-09-30 09:30:00,1.97,1.98,1.96,1.96,2071200.0,1.8714,1.8809,1.8619,1.8619,2071200.0
2011-09-30 09:35:00,1.97,1.97,1.96,1.97,2529600.0,1.8714,1.8714,1.8619,1.8714,2529600.0
2011-09-30 09:40:00,1.96,2.01,1.96,1.99,4476000.0,1.8619,1.9094,1.8619,1.8904,4476000.0
2011-09-30 09:45:00,2.0,2.01,1.95,1.97,7072800.0,1.8999,1.9094,1.8524,1.8714,7072800.0
2011-09-30 09:50:00,1.97,1.98,1.96,1.98,3830400.0,1.8714,1.8809,1.8619,1.8809,3830400.0
2011-09-30 09:55:00,1.98,1.99,1.95,1.96,4358400.0,1.8809,1.8904,1.8524,1.8619,4358400.0
2011-09-30 10:00:00,1.96,1.98,1.95,1.97,1802400.0,1.8619,1.8809,1.8524,1.8714,1802400.0
2011-09-30 10:05:00,1.97,2.0,1.97,2.0,3357600.0,1.8714,1.8999,1.8714,1.8999,3357600.0
2011-09-30 10:10:00,2.0,2.0,1.98,1.99,2532000.0,1.8999,1.8999,1.8809,1.8904,2532000.0
2011-09-30 10:15:00,1.99,2.01,1.99,2.01,2644800.0,1.8904,1.9094,1.8904,1.9094,2644800.0
2011-09-30 10:20:00,2.01,2.02,2.01,2.01,2179200.0,1.9094,1.9189,1.9094,1.9094,2179200.0
2011-09-30 10:25:00,2.01,2.02,2.0,2.0,936000.0,1.9094,1.9189,1.8999,1.8999,936000.0
2011-09-30 10:30:00,2.0,2.0,1.99,1.99,1562400.0,1.8999,1.8999,1.8904,1.8904,1562400.0
2011-09-30 10:35:00,1.99,2.0,1.97,1.98,1603200.0,1.8904,1.8999,1.8714,1.8809,1603200.0
2011-09-30 10:40:00,1.98,1.98,1.98,1.98,734400.0,1.8809,1.8809,1.8809,1.8809,734400.0
2011-09-30 10:45:00,1.98,1.98,1.97,1.97,1238400.0,1.8809,1.8809,1.8714,1.8714,1238400.0
2011-09-30 10:50:00,1.97,1.99,1.97,1.98,868800.0,1.8714,1.8904,1.8714,1.8809,868800.0
2011-09-30 10:55:00,1.98,1.99,1.97,1.97,1490400.0,1.8809,1.8904,1.8714,1.8714,1490400.0
2011-09-30 11:00:00,1.97,1.98,1.97,1.98,1248000.0,1.8714,1.8809,1.8714,1.8809,1248000.0
2011-09-30 11:05:00,1.98,2.0,1.97,1.99,1675200.0,1.8809,1.8999,1.8714,1.8904,1675200.0
2011-09-30 11:10:00,1.99,2.0,1.98,2.0,1116000.0,1.8904,1.8999,1.8809,1.8999,1116000.0
2011-09-30 11:15:00,2.0,2.01,1.99,2.0,1648800.0,1.8999,1.9094,1.8904,1.8999,1648800.0
2011-09-30 11:20:00,2.0,2.02,2.0,2.0,1548000.0,1.8999,1.9189,1.8999,1.8999,1548000.0
2011-09-30 11:25:00,2.01,2.01,1.99,2.0,693600.0,1.9094,1.9094,1.8904,1.8999,693600.0
2011-09-30 11:30:00,2.0,2.02,2.0,2.02,1154400.0,1.8999,1.9189,1.8999,1.9189,1154400.0
2011-09-30 11:35:00,2.01,2.02,2.01,2.01,2095200.0,1.9094,1.9189,1.9094,1.9094,2095200.0
2011-09-30 11:40:00,2.02,2.03,2.01,2.02,1269600.0,1.9189,1.9284,1.9094,1.9189,1269600.0
2011-09-30 11:45:00,2.02,2.02,2.01,2.02,1701600.0,1.9189,1.9189,1.9094,1.9189,1701600.0
2011-09-30 11:50:00,2.02,2.02,2.0,2.01,1617600.0,1.9189,1.9189,1.8999,1.9094,1617600.0
2011-09-30 11:55:00,2.01,2.01,2.0,2.01,1089600.0,1.9094,1.9094,1.8999,1.9094,1089600.0
2011-09-30 12:00:00,2.01,2.02,2.01,2.01,686400.0,1.9094,1.9189,1.9094,1.9094,686400.0
2011-09-30 12:05:00,2.02,2.02,2.0,2.0,525600.0,1.9189,1.9189,1.8999,1.8999,525600.0
2011-09-30 12:10:00,2.0,2.0,2.0,2.0,679200.0,1.8999,1.8999,1.8999,1.8999,679200.0
2011-09-30 12:15:00,2.0,2.0,1.99,2.0,1080000.0,1.8999,1.8999,1.8904,1.8999,1080000.0
2011-09-30 12:20:00,2.0,2.01,2.0,2.0,316800.0,1.8999,1.9094,1.8999,1.8999,316800.0
2011-09-30 12:25:00,2.0,2.0,2.0,2.0,268800.0,1.8999,1.8999,1.8999,1.8999,268800.0
2011-09-30 12:30:00,2.0,2.0,2.0,2.0,290400.0,1.8999,1.8999,1.8999,1.8999,290400.0
2011-09-30 12:35:00,2.0,2.0,1.99,2.0,837600.0,1.8999,1.8999,1.8904,1.8999,837600.0
2011-09-30 12:40:00,2.0,2.0,1.99,2.0,98400.0,1.8999,1.8999,1.8904,1.8999,98400.0
2011-09-30 12:45:00,2.0,2.0,1.99,2.0,847200.0,1.8999,1.8999,1.8904,1.8999,847200.0
2011-09-30 12:50:00,2.0,2.0,2.0,2.0,194400.0,1.8999,1.8999,1.8999,1.8999,194400.0
2011-09-30 12:55:00,1.99,1.99,1.98,1.99,616800.0,1.8904,1.8904,1.8809,1.8904,616800.0
2011-09-30 13:00:00,1.98,1.98,1.97,1.98,984000.0,1.8809,1.8809,1.8714,1.8809,984000.0
2011-09-30 13:05:00,1.98,1.99,1.98,1.98,710400.0,1.8809,1.8904,1.8809,1.8809,710400.0
2011-09-30 13:10:00,1.98,1.99,1.98,1.99,799200.0,1.8809,1.8904,1.8809,1.8904,799200.0
2011-09-30 13:15:00,1.99,1.99,1.99,1.99,691200.0,1.8904,1.8904,1.8904,1.8904,691200.0
2011-09-30 13:20:00,1.99,1.99,1.98,1.98,508800.0,1.8904,1.8904,1.8809,1.8809,508800.0
2011-09-30 13:25:00,1.99,1.99,1.99,1.99,496800.0,1.8904,1.8904,1.8904,1.8904,496800.0
2011-09-30 13:30:00,1.99,2.0,1.99,2.0,885600.0,1.8904,1.8999,1.8904,1.8999,885600.0
2011-09-30 13:35:00,2.0,2.01,2.0,2.0,748800.0,1.8999,1.9094,1.8999,1.8999,748800.0
2011-09-30 13:40:00,2.01,2.01,1.99,2.0,232800.0,1.9094,1.9094,1.8904,1.8999,232800.0
2011-09-30 13:45:00,2.0,2.01,2.0,2.0,1428000.0,1.8999,1.9094,1.8999,1.8999,1428000.0
2011-09-30 13:50:00,2.0,2.0,2.0,2.0,417600.0,1.8999,1.8999,1.8999,1.8999,417600.0
2011-09-30 13:55:00,2.0,2.0,1.99,1.99,782400.0,1.8999,1.8999,1.8904,1.8904,782400.0
2011-09-30 14:00:00,1.99,2.0,1.99,2.0,717600.0,1.8904,1.8999,1.8904,1.8999,717600.0
2011-09-30 14:05:00,2.0,2.0,1.97,1.98,1684800.0,1.8999,1.8999,1.8714,1.8809,1684800.0
2011-09-30 14:10:00,1.98,1.98,1.97,1.97,2136000.0,1.8809,1.8809,1.8714,1.8714,2136000.0
2011-09-30 14:15:00,1.97,1.98,1.97,1.97,616800.0,1.8714,1.8809,1.8714,1.8714,616800.0
2011-09-30 14:20:00,1.97,1.97,1.96,1.96,1435200.0,1.8714,1.8714,1.8619,1.8619,1435200.0
2011-09-30 14:25:00,1.96,1.97,1.95,1.96,4238400.0,1.8619,1.8714,1.8524,1.8619,4238400.0
2011-09-30 14:30:00,1.96,1.96,1.95,1.96,1358400.0,1.8619,1.8619,1.8524,1.8619,1358400.0
2011-09-30 14:35:00,1.96,1.96,1.95,1.96,1773600.0,1.8619,1.8619,1.8524,1.8619,1773600.0
2011-09-30 14:40:00,1.96,1.97,1.96,1.97,2414400.0,1.8619,1.8714,1.8619,1.8714,2414400.0
2011-09-30 14:45:00,1.97,1.97,1.95,1.96,816000.0,1.8714,1.8714,1.8524,1.8619,816000.0
2011-09-30 14:50:00,1.96,1.96,1.94,1.95,3734400.0,1.8619,1.8619,1.8429,1.8524,3734400.0
2011-09-30 14:55:00,1.96,1.98,1.96,1.97,4284000.0,1.8619,1.8809,1.8619,1.8714,4284000.0
2011-09-30 15:00:00,1.97,1.97,1.95,1.96,1864800.0,1.8714,1.8714,1.8524,1.8619,1864800.0
2011-09-30 15:05:00,1.96,1.99,1.96,1.98,3132000.0,1.8619,1.8904,1.8619,1.8809,3132000.0
2011-09-30 15:10:00,1.98,1.98,1.97,1.97,2371200.0,1.8809,1.8809,1.8714,1.8714,2371200.0
2011-09-30 15:15:00,1.97,1.97,1.96,1.96,2131200.0,1.8714,1.8714,1.8619,1.8619,2131200.0
2011-09-30 15:20:00,1.96,1.97,1.96,1.96,1346400.0,1.8619,1.8714,1.8619,1.8619,1346400.0
2011-09-30 15:25:00,1.96,1.96,1.95,1.95,1504800.0,1.8619,1.8619,1.8524,1.8524,1504800.0
2011-09-30 15:30:00,1.95,1.95,1.93,1.94,2716800.0,1.8524,1.8524,1.8334,1.8429,2716800.0
2011-09-30 15:35:00,1.94,1.94,1.93,1.93,2371200.0,1.8429,1.8429,1.8334,1.8334,2371200.0
2011-09-30 15:40:00,1.93,1.97,1.93,1.96,2997600.0,1.8334,1.8714,1.8334,1.8619,2997600.0
2011-09-30 15:45:00,1.96,1.96,1.93,1.93,3590400.0,1.8619,1.8619,1.8334,1.8334,3590400.0
2011-09-30 15:50:00,1.93,1.93,1.91,1.93,5344800.0,1.8334,1.8334,1.8144,1.8334,5344800.0
2011-09-30 15:55:00,1.93,1.93,1.9,1.91,6734400.0,1.8334,1.8334,1.8049,1.8144,6734400.0
2011-10-03 09:30:00,1.87,1.88,1.87,1.87,3775200.0,1.7764,1.7859,1.7764,1.7764,3775200.0
2011-10-03 09:35:00,1.87,1.87,1.86,1.87,3367200.0,1.7764,1.7764,1.7669,1.7764,3367200.0
2011-10-03 09:40:00,1.87,1.89,1.87,1.89,3343200.0,1.7764,1.7954,1.7764,1.7954,3343200.0
2011-10-03 09:45:00,1.89,1.9,1.87,1.88,2080800.0,1.7954,1.8049,1.7764,1.7859,2080800.0
2011-10-03 09:50:00,1.88,1.88,1.85,1.85,2716800.0,1.7859,1.7859,1.7574,1.7574,2716800.0
2011-10-03 09:55:00,1.85,1.86,1.85,1.86,2116800.0,1.7574,1.7669,1.7574,1.7669,2116800.0
2011-10-03 10:00:00,1.86,1.91,1.85,1.89,6367200.0,1.7669,1.8144,1.7574,1.7954,6367200.0
2011-10-03 10:05:00,1.89,1.93,1.88,1.93,3722400.0,1.7954,1.8334,1.7859,1.8334,3722400.0
2011-10-03 10:10:00,1.93,1.95,1.92,1.94,5148000.0,1.8334,1.8524,1.8239,1.8429,5148000.0
2011-10-03 10:15:00,1.93,1.93,1.91,1.91,2047200.0,1.8334,1.8334,1.8144,1.8144,2047200.0
2011-10-03 10:20:00,1.91,1.92,1.9,1.9,3319200.0,1.8144,1.8239,1.8049,1.8049,3319200.0
2011-10-03 10:25:00,1.9,1.91,1.89,1.91,3122400.0,1.8049,1.8144,1.7954,1.8144,3122400.0
2011-10-03 10:30:00,1.91,1.91,1.89,1.89,3847200.0,1.8144,1.8144,1.7954,1.7954,3847200.0
2011-10-03 10:35:00,1.89,1.89,1.87,1.88,2690400.0,1.7954,1.7954,1.7764,1.7859,2690400.0
2011-10-03 10:40:00,1.88,1.88,1.86,1.88,1524000.0,1.7859,1.7859,1.7669,1.7859,1524000.0
2011-10-03 10:45:00,1.88,1.88,1.87,1.87,2604000.0,1.7859,1.7859,1.7764,1.7764,2604000.0
2011-10-03 10:50:00,1.87,1.88,1.85,1.87,2786400.0,1.7764,1.7859,1.7574,1.7764,2786400.0
2011-10-03 10:55:00,1.87,1.88,1.87,1.87,4891200.0,1.7764,1.7859,1.7764,1.7764,4891200.0
2011-10-03 11:00:00,1.87,1.87,1.85,1.86,2551200.0,1.7764,1.7764,1.7574,1.7669,2551200.0
2011-10-03 11:05:00,1.86,1.88,1.85,1.88,3036000.0,1.7669,1.7859,1.7574,1.7859,3036000.0
2011-10-03 11:10:00,1.88,1.89,1.88,1.88,2757600.0,1.7859,1.7954,1.7859,1.7859,2757600.0
2011-10-03 11:15:00,1.88,1.9,1.88,1.9,3086400.0,1.7859,1.8049,1.7859,1.8049,3086400.0
2011-10-03 11:20:00,1.9,1.9,1.89,1.89,4370400.0,1.8049,1.8049,1.7954,1.7954,4370400.0
2011-10-03 11:25:00,1.89,1.9,1.88,1.89,1701600.0,1.7954,1.8049,1.7859,1.7954,1701600.0
2011-10-03 11:30:00,1.89,1.91,1.89,1.9,1965600.0,1.7954,1.8144,1.7954,1.8049,1965600.0
2011-10-03 11:35:00,1.9,1.9,1.89,1.9,1404000.0,1.8049,1.8049,1.7954,1.8049,1404000.0
2011-10-03 11:40:00,1.9,1.9,1.88,1.88,1200000.0,1.8049,1.8049,1.7859,1.7859,1200000.0
2011-10-03 11:45:00,1.88,1.88,1.88,1.88,974400.0,1.7859,1.7859,1.7859,1.7859,974400.0
2011-10-03 11:50:00,1.88,1.9,1.88,1.9,1084800.0,1.7859,1.8049,1.7859,1.8049,1084800.0
2011-10-03 11:55:00,1.9,1.91,1.9,1.9,952800.0,1.8049,1.8144,1.8049,1.8049,952800.0
2011-10-03 12:00:00,1.9,1.91,1.89,1.89,813600.0,1.8049,1.8144,1.7954,1.7954,813600.0
2011-10-03 12:05:00,1.89,1.9,1.89,1.89,1113600.0,1.7954,1.8049,1.7954,1.7954,1113600.0
2011-10-03 12:10:00,1.89,1.89,1.86,1.87,1725600.0,1.7954,1.7954,1.7669,1.7764,1725600.0
2011-10-03 12:15:00,1.87,1.87,1.86,1.86,1147200.0,1.7764,1.7764,1.7669,1.7669,1147200.0
2011-10-03 12:20:00,1.86,1.87,1.86,1.87,1029600.0,1.7669,1.7764,1.7669,1.7764,1029600.0
2011-10-03 12:25:00,1.87,1.87,1.86,1.86,991200.0,1.7764,1.7764,1.7669,1.7669,991200.0
2011-10-03 12:30:00,1.86,1.86,1.85,1.85,2548800.0,1.7669,1.7669,1.7574,1.7574,2548800.0
2011-10-03 12:35:00,1.85,1.86,1.84,1.85,1418400.0,1.7574,1.7669,1.7479,1.7574,1418400.0
2011-10-03 12:40:00,1.85,1.86,1.85,1.85,1216800.0,1.7574,1.7669,1.7574,1.7574,1216800.0
2011-10-03 12:45:00,1.85,1.86,1.84,1.84,1029600.0,1.7574,1.7669,1.7479,1.7479,1029600.0
2011-10-03 12:50:00,1.84,1.84,1.83,1.83,3139200.0,1.7479,1.7479,1.7384,1.7384,3139200.0
2011-10-03 12:55:00,1.83,1.84,1.83,1.83,1135200.0,1.7384,1.7479,1.7384,1.7384,1135200.0
2011-10-03 13:00:00,1.83,1.83,1.82,1.82,3064800.0,1.7384,1.7384,1.7289,1.7289,3064800.0
2011-10-03 13:05:00,1.82,1.82,1.81,1.82,1336800.0,1.7289,1.7289,1.7194,1.7289,1336800.0
2011-10-03 13:10:00,1.82,1.83,1.81,1.81,2733600.0,1.7289,1.7384,1.7194,1.7194,2733600.0
2011-10-03 13:15:00,1.81,1.81,1.79,1.8,4773600.0,1.7194,1.7194,1.7004,1.7099,4773600.0
2011-10-03 13:20:00,1.8,1.81,1.8,1.81,2059200.0,1.7099,1.7194,1.7099,1.7194,2059200.0
2011-10-03 13:25:00,1.81,1.81,1.79,1.81,3160800.0,1.7194,1.7194,1.7004,1.7194,3160800.0
2011-10-03 13:30:00,1.81,1.81,1.79,1.79,7257600.0,1.7194,1.7194,1.7004,1.7004,7257600.0
2011-10-03 13:35:00,1.79,1.8,1.77,1.78,6880800.0,1.7004,1.7099,1.6814,1.6909,6880800.0
2011-10-03 13:40:00,1.78,1.8,1.78,1.79,4603200.0,1.6909,1.7099,1.6909,1.7004,4603200.0
2011-10-03 13:45:00,1.79,1.8,1.78,1.78,2136000.0,1.7004,1.7099,1.6909,1.6909,2136000.0
2011-10-03 13:50:00,1.78,1.79,1.77,1.78,3420000.0,1.6909,1.7004,1.6814,1.6909,3420000.0
2011-10-03 13:55:00,1.78,1.8,1.78,1.79,2320800.0,1.6909,1.7099,1.6909,1.7004,2320800.0
2011-10-03 14:00:00,1.79,1.8,1.79,1.8,2208000.0,1.7004,1.7099,1.7004,1.7099,2208000.0
2011-10-03 14:05:00,1.8,1.81,1.79,1.81,5131200.0,1.7099,1.7194,1.7004,1.7194,5131200.0
2011-10-03 14:10:00,1.81,1.81,1.8,1.8,2440800.0,1.7194,1.7194,1.7099,1.7099,2440800.0
2011-10-03 14:15:00,1.8,1.8,1.79,1.79,2128800.0,1.7099,1.7099,1.7004,1.7004,2128800.0
2011-10-03 14:20:00,1.79,1.8,1.79,1.79,4766400.0,1.7004,1.7099,1.7004,1.7004,4766400.0
2011-10-03 14:25:00,1.79,1.8,1.78,1.79,3175200.0,1.7004,1.7099,1.6909,1.7004,3175200.0
2011-10-03 14:30:00,1.79,1.8,1.77,1.79,2414400.0,1.7004,1.7099,1.6814,1.7004,2414400.0
2011-10-03 14:35:00,1.79,1.79,1.78,1.78,2071200.0,1.7004,1.7004,1.6909,1.6909,2071200.0
2011-10-03 14:40:00,1.78,1.79,1.77,1.78,1680000.0,1.6909,1.7004,1.6814,1.6909,1680000.0
2011-10-03 14:45:00,1.78,1.78,1.75,1.76,3664800.0,1.6909,1.6909,1.6624,1.6719,3664800.0
2011-10-03 14:50:00,1.76,1.78,1.76,1.77,3374400.0,1.6719,1.6909,1.6719,1.6814,3374400.0
2011-10-03 14:55:00,1.77,1.78,1.76,1.78,3165600.0,1.6814,1.6909,1.6719,1.6909,3165600.0
2011-10-03 15:00:00,1.78,1.8,1.78,1.79,3969600.0,1.6909,1.7099,1.6909,1.7004,3969600.0
2011-10-03 15:05:00,1.79,1.81,1.79,1.79,3108000.0,1.7004,1.7194,1.7004,1.7004,3108000.0
2011-10-03 15:10:00,1.79,1.8,1.78,1.78,2008800.0,1.7004,1.7099,1.6909,1.6909,2008800.0
2011-10-03 15:15:00,1.78,1.79,1.77,1.78,5025600.0,1.6909,1.7004,1.6814,1.6909,5025600.0
2011-10-03 15:20:00,1.78,1.79,1.76,1.76,1900800.0,1.6909,1.7004,1.6719,1.6719,1900800.0
2011-10-03 15:25:00,1.77,1.77,1.76,1.76,2414400.0,1.6814,1.6814,1.6719,1.6719,2414400.0
2011-10-03 15:30:00,1.76,1.77,1.76,1.77,7725600.0,1.6719,1.6814,1.6719,1.6814,7725600.0
2011-10-03 15:35:00,1.77,1.79,1.77,1.78,4188000.0,1.6814,1.7004,1.6814,1.6909,4188000.0
2011-10-03 15:40:00,1.78,1.78,1.77,1.77,4742400.0,1.6909,1.6909,1.6814,1.6814,4742400.0
2011-10-03 15:45:00,1.78,1.81,1.77,1.8,7080000.0,1.6909,1.7194,1.6814,1.7099,7080000.0
2011-10-03 15:50:00,1.8,1.8,1.76,1.76,6715200.0,1.7099,1.7099,1.6719,1.6719,6715200.0
2011-10-03 15:55:00,1.77,1.78,1.74,1.74,8164800.0,1.6814,1.6909,1.6529,1.6529,8164800.0
2011-10-04 09:30:00,1.67,1.69,1.67,1.68,6000000.0,1.5864,1.6054,1.5864,1.5959,6000000.0
2011-10-04 09:35:00,1.68,1.7,1.67,1.68,5284800.0,1.5959,1.6149,1.5864,1.5959,5284800.0
2011-10-04 09:40:00,1.68,1.69,1.66,1.67,3040800.0,1.5959,1.6054,1.5769,1.5864,3040800.0
2011-10-04 09:45:00,1.66,1.67,1.66,1.66,3398400.0,1.5769,1.5864,1.5769,1.5769,3398400.0
2011-10-04 09:50:00,1.66,1.66,1.64,1.64,5275200.0,1.5769,1.5769,1.5579,1.5579,5275200.0
2011-10-04 09:55:00,1.64,1.65,1.62,1.65,7588800.0,1.5579,1.5674,1.5389,1.5674,7588800.0
2011-10-04 10:00:00,1.64,1.66,1.63,1.64,7576800.0,1.5579,1.5769,1.5484,1.5579,7576800.0
2011-10-04 10:05:00,1.64,1.67,1.63,1.66,4586400.0,1.5579,1.5864,1.5484,1.5769,4586400.0
2011-10-04 10:10:00,1.66,1.69,1.66,1.67,5035200.0,1.5769,1.6054,1.5769,1.5864,5035200.0
2011-10-04 10:15:00,1.67,1.69,1.67,1.68,3628800.0,1.5864,1.6054,1.5864,1.5959,3628800.0
2011-10-04 10:20:00,1.68,1.68,1.65,1.65,3175200.0,1.5959,1.5959,1.5674,1.5674,3175200.0
2011-10-04 10:25:00,1.65,1.66,1.64,1.66,1800000.0,1.5674,1.5769,1.5579,1.5769,1800000.0
2011-10-04 10:30:00,1.66,1.68,1.66,1.66,6338400.0,1.5769,1.5959,1.5769,1.5769,6338400.0
2011-10-04 10:35:00,1.66,1.68,1.65,1.68,2788800.0,1.5769,1.5959,1.5674,1.5959,2788800.0
2011-10-04 10:40:00,1.68,1.71,1.68,1.71,7068000.0,1.5959,1.6244,1.5959,1.6244,7068000.0
2011-10-04 10:45:00,1.71,1.72,1.7,1.72,3040800.0,1.6244,1.6339,1.6149,1.6339,3040800.0
2011-10-04 10:50:00,1.72,1.72,1.7,1.7,3799200.0,1.6339,1.6339,1.6149,1.6149,3799200.0
2011-10-04 10:55:00,1.71,1.72,1.7,1.71,2656800.0,1.6244,1.6339,1.6149,1.6244,2656800.0
2011-10-04 11:00:00,1.71,1.71,1.7,1.71,1706400.0,1.6244,1.6244,1.6149,1.6244,1706400.0
2011-10-04 11:05:00,1.71,1.74,1.71,1.73,3744000.0,1.6244,1.6529,1.6244,1.6434,3744000.0
2011-10-04 11:10:00,1.73,1.74,1.73,1.73,4032000.0,1.6434,1.6529,1.6434,1.6434,4032000.0
2011-10-04 11:15:00,1.73,1.73,1.72,1.72,1864800.0,1.6434,1.6434,1.6339,1.6339,1864800.0
2011-10-04 11:20:00,1.72,1.72,1.7,1.7,2649600.0,1.6339,1.6339,1.6149,1.6149,2649600.0
2011-10-04 11:25:00,1.71,1.71,1.7,1.71,2484000.0,1.6244,1.6244,1.6149,1.6244,2484000.0
2011-10-04 11:30:00,1.71,1.71,1.7,1.7,3316800.0,1.6244,1.6244,1.6149,1.6149,3316800.0
2011-10-04 11:35:00,1.7,1.7,1.69,1.69,1910400.0,1.6149,1.6149,1.6054,1.6054,1910400.0
2011-10-04 11:40:00,1.69,1.71,1.69,1.71,3393600.0,1.6054,1.6244,1.6054,1.6244,3393600.0
2011-10-04 11:45:00,1.71,1.72,1.7,1.72,1711200.0,1.6244,1.6339,1.6149,1.6339,1711200.0
2011-10-04 11:50:00,1.72,1.73,1.72,1.72,2136000.0,1.6339,1.6434,1.6339,1.6339,2136000.0
2011-10-04 11:55:00,1.72,1.73,1.71,1.73,2049600.0,1.6339,1.6434,1.6244,1.6434,2049600.0
2011-10-04 12:00:00,1.73,1.76,1.73,1.76,3696000.0,1.6434,1.6719,1.6434,1.6719,3696000.0
2011-10-04 12:05:00,1.76,1.76,1.75,1.76,2728800.0,1.6719,1.6719,1.6624,1.6719,2728800.0
2011-10-04 12:10:00,1.75,1.76,1.75,1.76,1500000.0,1.6624,1.6719,1.6624,1.6719,1500000.0
2011-10-04 12:15:00,1.76,1.76,1.74,1.75,1908000.0,1.6719,1.6719,1.6529,1.6624,1908000.0
2011-10-04 12:20:00,1.75,1.76,1.75,1.76,2656800.0,1.6624,1.6719,1.6624,1.6719,2656800.0
2011-10-04 12:25:00,1.76,1.76,1.74,1.74,1876800.0,1.6719,1.6719,1.6529,1.6529,1876800.0
2011-10-04 12:30:00,1.74,1.74,1.73,1.74,1444800.0,1.6529,1.6529,1.6434,1.6529,1444800.0
2011-10-04 12:35:00,1.74,1.75,1.74,1.75,1572000.0,1.6529,1.6624,1.6529,1.6624,1572000.0
2011-10-04 12:40:00,1.75,1.76,1.74,1.76,952800.0,1.6624,1.6719,1.6529,1.6719,952800.0
2011-10-04 12:45:00,1.76,1.76,1.75,1.75,1588800.0,1.6719,1.6719,1.6624,1.6624,1588800.0
2011-10-04 12:50:00,1.75,1.76,1.74,1.76,861600.0,1.6624,1.6719,1.6529,1.6719,861600.0
2011-10-04 12:55:00,1.76,1.76,1.74,1.74,1197600.0,1.6719,1.6719,1.6529,1.6529,1197600.0
2011-10-04 13:00:00,1.74,1.75,1.73,1.74,609600.0,1.6529,1.6624,1.6434,1.6529,609600.0
2011-10-04 13:05:00,1.74,1.74,1.72,1.74,2486400.0,1.6529,1.6529,1.6339,1.6529,2486400.0
2011-10-04 13:10:00,1.74,1.74,1.71,1.72,2721600.0,1.6529,1.6529,1.6244,1.6339,2721600.0
2011-10-04 13:15:00,1.72,1.73,1.72,1.72,1036800.0,1.6339,1.6434,1.6339,1.6339,1036800.0
2011-10-04 13:20:00,1.72,1.72,1.71,1.72,1137600.0,1.6339,1.6339,1.6244,1.6339,1137600.0
2011-10-04 13:25:00,1.72,1.72,1.71,1.72,1056000.0,1.6339,1.6339,1.6244,1.6339,1056000.0
2011-10-04 13:30:00,1.72,1.73,1.72,1.72,2431200.0,1.6339,1.6434,1.6339,1.6339,2431200.0
2011-10-04 13:35:00,1.73,1.73,1.71,1.71,2582400.0,1.6434,1.6434,1.6244,1.6244,2582400.0
2011-10-04 13:40:00,1.71,1.71,1.7,1.7,2054400.0,1.6244,1.6244,1.6149,1.6149,2054400.0
2011-10-04 13:45:00,1.71,1.72,1.7,1.72,2601600.0,1.6244,1.6339,1.6149,1.6339,2601600.0
2011-10-04 13:50:00,1.72,1.72,1.71,1.72,3364800.0,1.6339,1.6339,1.6244,1.6339,3364800.0
2011-10-04 13:55:00,1.71,1.72,1.7,1.7,1293600.0,1.6244,1.6339,1.6149,1.6149,1293600.0
2011-10-04 14:00:00,1.7,1.72,1.7,1.71,1418400.0,1.6149,1.6339,1.6149,1.6244,1418400.0
2011-10-04 14:05:00,1.72,1.72,1.7,1.7,1372800.0,1.6339,1.6339,1.6149,1.6149,1372800.0
2011-10-04 14:10:00,1.7,1.7,1.69,1.69,2613600.0,1.6149,1.6149,1.6054,1.6054,2613600.0
2011-10-04 14:15:00,1.69,1.69,1.68,1.68,1708800.0,1.6054,1.6054,1.5959,1.5959,1708800.0
2011-10-04 14:20:00,1.68,1.69,1.67,1.69,1903200.0,1.5959,1.6054,1.5864,1.6054,1903200.0
2011-10-04 14:25:00,1.69,1.7,1.69,1.7,4075200.0,1.6054,1.6149,1.6054,1.6149,4075200.0
2011-10-04 14:30:00,1.69,1.71,1.69,1.71,3002400.0,1.6054,1.6244,1.6054,1.6244,3002400.0
2011-10-04 14:35:00,1.71,1.72,1.7,1.7,1533600.0,1.6244,1.6339,1.6149,1.6149,1533600.0
2011-10-04 14:40:00,1.7,1.71,1.68,1.69,1704000.0,1.6149,1.6244,1.5959,1.6054,1704000.0
2011-10-04 14:45:00,1.69,1.69,1.68,1.69,1092000.0,1.6054,1.6054,1.5959,1.6054,1092000.0
2011-10-04 14:50:00,1.69,1.69,1.66,1.67,1831200.0,1.6054,1.6054,1.5769,1.5864,1831200.0
2011-10-04 14:55:00,1.66,1.68,1.66,1.67,1432800.0,1.5769,1.5959,1.5769,1.5864,1432800.0
2011-10-04 15:00:00,1.67,1.69,1.67,1.68,1183200.0,1.5864,1.6054,1.5864,1.5959,1183200.0
2011-10-04 15:05:00,1.67,1.68,1.65,1.65,3703200.0,1.5864,1.5959,1.5674,1.5674,3703200.0
2011-10-04 15:10:00,1.65,1.66,1.65,1.66,3050400.0,1.5674,1.5769,1.5674,1.5769,3050400.0
2011-10-04 15:15:00,1.66,1.67,1.65,1.67,1771200.0,1.5769,1.5864,1.5674,1.5864,1771200.0
2011-10-04 15:20:00,1.67,1.69,1.67,1.68,6554400.0,1.5864,1.6054,1.5864,1.5959,6554400.0
2011-10-04 15:25:00,1.69,1.72,1.69,1.71,4951200.0,1.6054,1.6339,1.6054,1.6244,4951200.0
2011-10-04 15:30:00,1.71,1.74,1.71,1.72,5973600.0,1.6244,1.6529,1.6244,1.6339,5973600.0
2011-10-04 15:35:00,1.72,1.75,1.72,1.74,4272000.0,1.6339,1.6624,1.6339,1.6529,4272000.0
2011-10-04 15:40:00,1.74,1.78,1.73,1.78,8457600.0,1.6529,1.6909,1.6434,1.6909,8457600.0
2011-10-04 15:45:00,1.78,1.8,1.76,1.8,6338400.0,1.6909,1.7099,1.6719,1.7099,6338400.0
2011-10-04 15:50:00,1.8,1.81,1.79,1.81,9350400.0,1.7099,1.7194,1.7004,1.7194,9350400.0
2011-10-04 15:55:00,1.81,1.87,1.81,1.85,13588800.0,1.7194,1.7764,1.7194,1.7574,13588800.0
2011-10-05 09:30:00,1.87,1.87,1.84,1.84,6470400.0,1.7764,1.7764,1.7479,1.7479,6470400.0
2011-10-05 09:35:00,1.84,1.84,1.82,1.83,4020000.0,1.7479,1.7479,1.7289,1.7384,4020000.0
2011-10-05 09:40:00,1.83,1.85,1.83,1.84,3069600.0,1.7384,1.7574,1.7384,1.7479,3069600.0
2011-10-05 09:45:00,1.84,1.85,1.83,1.84,3878400.0,1.7479,1.7574,1.7384,1.7479,3878400.0
2011-10-05 09:50:00,1.84,1.85,1.83,1.84,3720000.0,1.7479,1.7574,1.7384,1.7479,3720000.0
2011-10-05 09:55:00,1.84,1.85,1.84,1.84,1944000.0,1.7479,1.7574,1.7479,1.7479,1944000.0
2011-10-05 10:00:00,1.84,1.88,1.83,1.88,7939200.0,1.7479,1.7859,1.7384,1.7859,7939200.0
2011-10-05 10:05:00,1.88,1.88,1.86,1.86,4939200.0,1.7859,1.7859,1.7669,1.7669,4939200.0
2011-10-05 10:10:00,1.86,1.87,1.85,1.87,1893600.0,1.7669,1.7764,1.7574,1.7764,1893600.0
2011-10-05 10:15:00,1.87,1.87,1.86,1.86,2131200.0,1.7764,1.7764,1.7669,1.7669,2131200.0
2011-10-05 10:20:00,1.86,1.89,1.86,1.88,3432000.0,1.7669,1.7954,1.7669,1.7859,3432000.0
2011-10-05 10:25:00,1.88,1.88,1.86,1.86,3770400.0,1.7859,1.7859,1.7669,1.7669,3770400.0
2011-10-05 10:30:00,1.86,1.88,1.86,1.87,1867200.0,1.7669,1.7859,1.7669,1.7764,1867200.0
2011-10-05 10:35:00,1.88,1.89,1.88,1.88,1555200.0,1.7859,1.7954,1.7859,1.7859,1555200.0
2011-10-05 10:40:00,1.89,1.9,1.88,1.89,2517600.0,1.7954,1.8049,1.7859,1.7954,2517600.0
2011-10-05 10:45:00,1.89,1.9,1.88,1.9,2289600.0,1.7954,1.8049,1.7859,1.8049,2289600.0
2011-10-05 10:50:00,1.89,1.9,1.89,1.9,2128800.0,1.7954,1.8049,1.7954,1.8049,2128800.0
2011-10-05 10:55:00,1.9,1.91,1.9,1.91,1634400.0,1.8049,1.8144,1.8049,1.8144,1634400.0
2011-10-05 11:00:00,1.91,1.91,1.9,1.9,1737600.0,1.8144,1.8144,1.8049,1.8049,1737600.0
2011-10-05 11:05:00,1.9,1.91,1.89,1.89,1394400.0,1.8049,1.8144,1.7954,1.7954,1394400.0
2011-10-05 11:10:00,1.89,1.9,1.89,1.89,1490400.0,1.7954,1.8049,1.7954,1.7954,1490400.0
2011-10-05 11:15:00,1.89,1.89,1.88,1.88,1080000.0,1.7954,1.7954,1.7859,1.7859,1080000.0
2011-10-05 11:20:00,1.88,1.89,1.88,1.89,628800.0,1.7859,1.7954,1.7859,1.7954,628800.0
2011-10-05 11:25:00,1.89,1.9,1.89,1.89,693600.0,1.7954,1.8049,1.7954,1.7954,693600.0
2011-10-05 11:30:00,1.89,1.9,1.89,1.89,1036800.0,1.7954,1.8049,1.7954,1.7954,1036800.0
2011-10-05 11:35:00,1.89,1.91,1.89,1.9,1108800.0,1.7954,1.8144,1.7954,1.8049,1108800.0
2011-10-05 11:40:00,1.9,1.9,1.89,1.89,897600.0,1.8049,1.8049,1.7954,1.7954,897600.0
2011-10-05 11:45:00,1.89,1.9,1.89,1.9,1267200.0,1.7954,1.8049,1.7954,1.8049,1267200.0
2011-10-05 11:50:00,1.9,1.91,1.89,1.9,871200.0,1.8049,1.8144,1.7954,1.8049,871200.0
2011-10-05 11:55:00,1.9,1.91,1.9,1.9,1219200.0,1.8049,1.8144,1.8049,1.8049,1219200.0
2011-10-05 12:00:00,1.9,1.91,1.89,1.89,588000.0,1.8049,1.8144,1.7954,1.7954,588000.0
2011-10-05 12:05:00,1.9,1.9,1.89,1.89,796800.0,1.8049,1.8049,1.7954,1.7954,796800.0
2011-10-05 12:10:00,1.89,1.89,1.89,1.89,549600.0,1.7954,1.7954,1.7954,1.7954,549600.0
2011-10-05 12:15:00,1.89,1.9,1.88,1.88,1389600.0,1.7954,1.8049,1.7859,1.7859,1389600.0
2011-10-05 12:20:00,1.88,1.88,1.87,1.88,1860000.0,1.7859,1.7859,1.7764,1.7859,1860000.0
2011-10-05 12:25:00,1.88,1.88,1.87,1.87,2133600.0,1.7859,1.7859,1.7764,1.7764,2133600.0
2011-10-05 12:30:00,1.87,1.88,1.87,1.87,2587200.0,1.7764,1.7859,1.7764,1.7764,2587200.0
2011-10-05 12:35:00,1.87,1.88,1.86,1.86,1164000.0,1.7764,1.7859,1.7669,1.7669,1164000.0
2011-10-05 12:40:00,1.86,1.88,1.86,1.87,1000800.0,1.7669,1.7859,1.7669,1.7764,1000800.0
2011-10-05 12:45:00,1.87,1.88,1.86,1.87,1699200.0,1.7764,1.7859,1.7669,1.7764,1699200.0
2011-10-05 12:50:00,1.87,1.88,1.87,1.88,3823200.0,1.7764,1.7859,1.7764,1.7859,3823200.0
2011-10-05 12:55:00,1.88,1.88,1.87,1.88,2608800.0,1.7859,1.7859,1.7764,1.7859,2608800.0
2011-10-05 13:00:00,1.88,1.89,1.88,1.89,2481600.0,1.7859,1.7954,1.7859,1.7954,2481600.0
2011-10-05 13:05:00,1.89,1.9,1.89,1.9,1838400.0,1.7954,1.8049,1.7954,1.8049,1838400.0
2011-10-05 13:10:00,1.9,1.9,1.88,1.88,1197600.0,1.8049,1.8049,1.7859,1.7859,1197600.0
2011-10-05 13:15:00,1.89,1.91,1.88,1.9,1600800.0,1.7954,1.8144,1.7859,1.8049,1600800.0
2011-10-05 13:20:00,1.9,1.91,1.89,1.9,1536000.0,1.8049,1.8144,1.7954,1.8049,1536000.0
2011-10-05 13:25:00,1.9,1.91,1.9,1.91,1658400.0,1.8049,1.8144,1.8049,1.8144,1658400.0
2011-10-05 13:30:00,1.91,1.92,1.91,1.91,1802400.0,1.8144,1.8239,1.8144,1.8144,1802400.0
2011-10-05 13:35:00,1.91,1.91,1.9,1.9,1848000.0,1.8144,1.8144,1.8049,1.8049,1848000.0
2011-10-05 13:40:00,1.9,1.91,1.9,1.91,609600.0,1.8049,1.8144,1.8049,1.8144,609600.0
2011-10-05 13:45:00,1.91,1.92,1.91,1.92,1528800.0,1.8144,1.8239,1.8144,1.8239,1528800.0
2011-10-05 13:50:00,1.92,1.93,1.92,1.93,2800800.0,1.8239,1.8334,1.8239,1.8334,2800800.0
2011-10-05 13:55:00,1.93,1.93,1.92,1.93,1819200.0,1.8334,1.8334,1.8239,1.8334,1819200.0
2011-10-05 14:00:00,1.93,1.93,1.92,1.93,1353600.0,1.8334,1.8334,1.8239,1.8334,1353600.0
2011-10-05 14:05:00,1.93,1.93,1.92,1.92,770400.0,1.8334,1.8334,1.8239,1.8239,770400.0
2011-10-05 14:10:00,1.92,1.92,1.92,1.92,904800.0,1.8239,1.8239,1.8239,1.8239,904800.0
2011-10-05 14:15:00,1.93,1.93,1.92,1.93,960000.0,1.8334,1.8334,1.8239,1.8334,960000.0
2011-10-05 14:20:00,1.93,1.94,1.92,1.93,2289600.0,1.8334,1.8429,1.8239,1.8334,2289600.0
2011-10-05 14:25:00,1.93,1.94,1.93,1.93,1089600.0,1.8334,1.8429,1.8334,1.8334,1089600.0
2011-10-05 14:30:00,1.93,1.93,1.91,1.91,2724000.0,1.8334,1.8334,1.8144,1.8144,2724000.0
2011-10-05 14:35:00,1.91,1.91,1.9,1.91,1528800.0,1.8144,1.8144,1.8049,1.8144,1528800.0
2011-10-05 14:40:00,1.91,1.92,1.91,1.91,600000.0,1.8144,1.8239,1.8144,1.8144,600000.0
2011-10-05 14:45:00,1.91,1.93,1.91,1.93,1812000.0,1.8144,1.8334,1.8144,1.8334,1812000.0
2011-10-05 14:50:00,1.93,1.94,1.93,1.94,2503200.0,1.8334,1.8429,1.8334,1.8429,2503200.0
2011-10-05 14:55:00,1.94,1.94,1.93,1.93,2104800.0,1.8429,1.8429,1.8334,1.8334,2104800.0
2011-10-05 15:00:00,1.93,1.93,1.91,1.91,2690400.0,1.8334,1.8334,1.8144,1.8144,2690400.0
2011-10-05 15:05:00,1.91,1.92,1.91,1.91,2011200.0,1.8144,1.8239,1.8144,1.8144,2011200.0
2011-10-05 15:10:00,1.91,1.93,1.91,1.93,1783200.0,1.8144,1.8334,1.8144,1.8334,1783200.0
2011-10-05 15:15:00,1.92,1.94,1.92,1.94,3964800.0,1.8239,1.8429,1.8239,1.8429,3964800.0
2011-10-05 15:20:00,1.94,1.94,1.91,1.92,4416000.0,1.8429,1.8429,1.8144,1.8239,4416000.0
2011-10-05 15:25:00,1.92,1.93,1.92,1.93,1953600.0,1.8239,1.8334,1.8239,1.8334,1953600.0
2011-10-05 15:30:00,1.93,1.96,1.93,1.96,6753600.0,1.8334,1.8619,1.8334,1.8619,6753600.0
2011-10-05 15:35:00,1.96,1.97,1.95,1.97,4396800.0,1.8619,1.8714,1.8524,1.8714,4396800.0
2011-10-05 15:40:00,1.97,1.97,1.96,1.97,3429600.0,1.8714,1.8714,1.8619,1.8714,3429600.0
2011-10-05 15:45:00,1.97,1.97,1.94,1.95,3230400.0,1.8714,1.8714,1.8429,1.8524,3230400.0
2011-10-05 15:50:00,1.95,1.96,1.95,1.96,3019200.0,1.8524,1.8619,1.8524,1.8619,3019200.0
2011-10-05 15:55:00,1.96,1.96,1.96,1.96,3763200.0,1.8619,1.8619,1.8619,1.8619,3763200.0
2011-10-06 09:30:00,1.96,1.96,1.94,1.96,3506400.0,1.8619,1.8619,1.8429,1.8619,3506400.0
2011-10-06 09:35:00,1.96,1.97,1.95,1.96,2520000.0,1.8619,1.8714,1.8524,1.8619,2520000.0
2011-10-06 09:40:00,1.96,1.97,1.95,1.95,3633600.0,1.8619,1.8714,1.8524,1.8524,3633600.0
2011-10-06 09:45:00,1.95,1.96,1.93,1.93,4317600.0,1.8524,1.8619,1.8334,1.8334,4317600.0
2011-10-06 09:50:00,1.93,1.93,1.92,1.93,2584800.0,1.8334,1.8334,1.8239,1.8334,2584800.0
2011-10-06 09:55:00,1.93,1.94,1.91,1.93,2498400.0,1.8334,1.8429,1.8144,1.8334,2498400.0
2011-10-06 10:00:00,1.93,1.94,1.92,1.94,2229600.0,1.8334,1.8429,1.8239,1.8429,2229600.0
2011-10-06 10:05:00,1.94,1.95,1.94,1.95,3760800.0,1.8429,1.8524,1.8429,1.8524,3760800.0
2011-10-06 10:10:00,1.95,1.97,1.95,1.97,4584000.0,1.8524,1.8714,1.8524,1.8714,4584000.0
2011-10-06 10:15:00,1.97,1.97,1.96,1.97,1063200.0,1.8714,1.8714,1.8619,1.8714,1063200.0
2011-10-06 10:20:00,1.97,1.99,1.97,1.98,2539200.0,1.8714,1.8904,1.8714,1.8809,2539200.0
2011-10-06 10:25:00,1.98,1.99,1.98,1.98,2052000.0,1.8809,1.8904,1.8809,1.8809,2052000.0
2011-10-06 10:30:00,1.98,2.0,1.98,2.0,2517600.0,1.8809,1.8999,1.8809,1.8999,2517600.0
2011-10-06 10:35:00,2.0,2.01,1.99,2.0,1833600.0,1.8999,1.9094,1.8904,1.8999,1833600.0
2011-10-06 10:40:00,1.99,2.0,1.99,1.99,996000.0,1.8904,1.8999,1.8904,1.8904,996000.0
2011-10-06 10:45:00,2.0,2.0,1.98,1.98,931200.0,1.8999,1.8999,1.8809,1.8809,931200.0
2011-10-06 10:50:00,1.98,1.99,1.98,1.98,996000.0,1.8809,1.8904,1.8809,1.8809,996000.0
2011-10-06 10:55:00,1.99,1.99,1.97,1.98,1147200.0,1.8904,1.8904,1.8714,1.8809,1147200.0
2011-10-06 11:00:00,1.98,1.99,1.98,1.99,1168800.0,1.8809,1.8904,1.8809,1.8904,1168800.0
2011-10-06 11:05:00,1.99,2.0,1.98,2.0,873600.0,1.8904,1.8999,1.8809,1.8999,873600.0
2011-10-06 11:10:00,2.0,2.01,2.0,2.01,885600.0,1.8999,1.9094,1.8999,1.9094,885600.0
2011-10-06 11:15:00,2.01,2.01,2.0,2.0,1207200.0,1.9094,1.9094,1.8999,1.8999,1207200.0
2011-10-06 11:20:00,2.0,2.0,1.99,1.99,960000.0,1.8999,1.8999,1.8904,1.8904,960000.0
2011-10-06 11:25:00,1.99,2.01,1.99,2.01,820800.0,1.8904,1.9094,1.8904,1.9094,820800.0
2011-10-06 11:30:00,2.01,2.02,2.01,2.02,1572000.0,1.9094,1.9189,1.9094,1.9189,1572000.0
2011-10-06 11:35:00,2.02,2.03,2.01,2.03,1785600.0,1.9189,1.9284,1.9094,1.9284,1785600.0
2011-10-06 11:40:00,2.03,2.04,2.03,2.04,1516800.0,1.9284,1.9379,1.9284,1.9379,1516800.0
2011-10-06 11:45:00,2.04,2.04,2.03,2.03,2546400.0,1.9379,1.9379,1.9284,1.9284,2546400.0
2011-10-06 11:50:00,2.03,2.03,2.02,2.02,2836800.0,1.9284,1.9284,1.9189,1.9189,2836800.0
2011-10-06 11:55:00,2.03,2.03,2.02,2.03,1348800.0,1.9284,1.9284,1.9189,1.9284,1348800.0
2011-10-06 12:00:00,2.03,2.03,2.02,2.02,304800.0,1.9284,1.9284,1.9189,1.9189,304800.0
2011-10-06 12:05:00,2.03,2.03,2.02,2.02,698400.0,1.9284,1.9284,1.9189,1.9189,698400.0
2011-10-06 12:10:00,2.02,2.03,2.02,2.03,998400.0,1.9189,1.9284,1.9189,1.9284,998400.0
2011-10-06 12:15:00,2.03,2.04,2.02,2.03,1053600.0,1.9284,1.9379,1.9189,1.9284,1053600.0
2011-10-06 12:20:00,2.03,2.04,2.03,2.04,506400.0,1.9284,1.9379,1.9284,1.9379,506400.0
2011-10-06 12:25:00,2.04,2.04,2.03,2.03,1452000.0,1.9379,1.9379,1.9284,1.9284,1452000.0
2011-10-06 12:30:00,2.03,2.04,2.03,2.03,684000.0,1.9284,1.9379,1.9284,1.9284,684000.0
2011-10-06 12:35:00,2.03,2.03,2.03,2.03,1329600.0,1.9284,1.9284,1.9284,1.9284,1329600.0
2011-10-06 12:40:00,2.03,2.03,2.02,2.02,952800.0,1.9284,1.9284,1.9189,1.9189,952800.0
2011-10-06 12:45:00,2.02,2.02,2.01,2.02,931200.0,1.9189,1.9189,1.9094,1.9189,931200.0
2011-10-06 12:50:00,2.02,2.02,2.01,2.02,688800.0,1.9189,1.9189,1.9094,1.9189,688800.0
2011-10-06 12:55:00,2.02,2.02,2.01,2.02,1034400.0,1.9189,1.9189,1.9094,1.9189,1034400.0
2011-10-06 13:00:00,2.01,2.02,2.01,2.01,571200.0,1.9094,1.9189,1.9094,1.9094,571200.0
2011-10-06 13:05:00,2.01,2.02,2.01,2.02,1540800.0,1.9094,1.9189,1.9094,1.9189,1540800.0
2011-10-06 13:10:00,2.02,2.03,2.02,2.03,1080000.0,1.9189,1.9284,1.9189,1.9284,1080000.0
2011-10-06 13:15:00,2.03,2.03,2.02,2.02,470400.0,1.9284,1.9284,1.9189,1.9189,470400.0
2011-10-06 13:20:00,2.02,2.03,2.02,2.03,571200.0,1.9189,1.9284,1.9189,1.9284,571200.0
2011-10-06 13:25:00,2.03,2.03,2.01,2.01,1512000.0,1.9284,1.9284,1.9094,1.9094,1512000.0
2011-10-06 13:30:00,2.01,2.02,2.01,2.01,446400.0,1.9094,1.9189,1.9094,1.9094,446400.0
2011-10-06 13:35:00,2.01,2.02,2.0,2.0,1130400.0,1.9094,1.9189,1.8999,1.8999,1130400.0
2011-10-06 13:40:00,2.0,2.01,2.0,2.0,943200.0,1.8999,1.9094,1.8999,1.8999,943200.0
2011-10-06 13:45:00,2.0,2.02,2.0,2.01,729600.0,1.8999,1.9189,1.8999,1.9094,729600.0
2011-10-06 13:50:00,2.01,2.02,2.01,2.02,1082400.0,1.9094,1.9189,1.9094,1.9189,1082400.0
2011-10-06 13:55:00,2.02,2.02,2.01,2.02,580800.0,1.9189,1.9189,1.9094,1.9189,580800.0
2011-10-06 14:00:00,2.02,2.03,2.01,2.03,590400.0,1.9189,1.9284,1.9094,1.9284,590400.0
2011-10-06 14:05:00,2.03,2.03,2.03,2.03,1828800.0,1.9284,1.9284,1.9284,1.9284,1828800.0
2011-10-06 14:10:00,2.03,2.04,2.03,2.04,748800.0,1.9284,1.9379,1.9284,1.9379,748800.0
2011-10-06 14:15:00,2.04,2.04,2.03,2.04,998400.0,1.9379,1.9379,1.9284,1.9379,998400.0
2011-10-06 14:20:00,2.04,2.05,2.04,2.04,1814400.0,1.9379,1.9474,1.9379,1.9379,1814400.0
2011-10-06 14:25:00,2.05,2.05,2.04,2.04,681600.0,1.9474,1.9474,1.9379,1.9379,681600.0
2011-10-06 14:30:00,2.04,2.04,2.03,2.03,1831200.0,1.9379,1.9379,1.9284,1.9284,1831200.0
2011-10-06 14:35:00,2.03,2.03,2.02,2.02,883200.0,1.9284,1.9284,1.9189,1.9189,883200.0
2011-10-06 14:40:00,2.02,2.03,2.02,2.03,972000.0,1.9189,1.9284,1.9189,1.9284,972000.0
2011-10-06 14:45:00,2.03,2.03,2.02,2.02,655200.0,1.9284,1.9284,1.9189,1.9189,655200.0
2011-10-06 14:50:00,2.03,2.03,2.02,2.03,1300800.0,1.9284,1.9284,1.9189,1.9284,1300800.0
2011-10-06 14:55:00,2.03,2.03,2.02,2.03,765600.0,1.9284,1.9284,1.9189,1.9284,765600.0
2011-10-06 15:00:00,2.03,2.03,2.02,2.03,876000.0,1.9284,1.9284,1.9189,1.9284,876000.0
2011-10-06 15:05:00,2.03,2.04,2.03,2.04,1284000.0,1.9284,1.9379,1.9284,1.9379,1284000.0
2011-10-06 15:10:00,2.04,2.04,2.03,2.03,1461600.0,1.9379,1.9379,1.9284,1.9284,1461600.0
2011-10-06 15:15:00,2.02,2.03,2.01,2.01,1334400.0,1.9189,1.9284,1.9094,1.9094,1334400.0
2011-10-06 15:20:00,2.02,2.02,2.01,2.01,1689600.0,1.9189,1.9189,1.9094,1.9094,1689600.0
2011-10-06 15:25:00,2.01,2.03,2.01,2.01,2037600.0,1.9094,1.9284,1.9094,1.9094,2037600.0
2011-10-06 15:30:00,2.01,2.04,2.01,2.02,1828800.0,1.9094,1.9379,1.9094,1.9189,1828800.0
2011-10-06 15:35:00,2.02,2.04,2.02,2.04,986400.0,1.9189,1.9379,1.9189,1.9379,986400.0
2011-10-06 15:40:00,2.03,2.06,2.03,2.05,2762400.0,1.9284,1.9569,1.9284,1.9474,2762400.0
2011-10-06 15:45:00,2.06,2.06,2.04,2.05,1826400.0,1.9569,1.9569,1.9379,1.9474,1826400.0
2011-10-06 15:50:00,2.05,2.06,2.05,2.06,2020800.0,1.9474,1.9569,1.9474,1.9569,2020800.0
2011-10-06 15:55:00,2.06,2.07,2.05,2.07,3429600.0,1.9569,1.9664,1.9474,1.9664,3429600.0
2011-10-07 09:30:00,2.1,2.1,2.08,2.08,4221600.0,1.9948,1.9948,1.9759,1.9759,4221600.0
2011-10-07 09:35:00,2.08,2.09,2.07,2.07,4572000.0,1.9759,1.9854,1.9664,1.9664,4572000.0
2011-10-07 09:40:00,2.07,2.08,2.06,2.07,6727200.0,1.9664,1.9759,1.9569,1.9664,6727200.0
2011-10-07 09:45:00,2.07,2.07,2.06,2.07,2947200.0,1.9664,1.9664,1.9569,1.9664,2947200.0
2011-10-07 09:50:00,2.07,2.08,2.06,2.08,3924000.0,1.9664,1.9759,1.9569,1.9759,3924000.0
2011-10-07 09:55:00,2.08,2.09,2.08,2.09,4123200.0,1.9759,1.9854,1.9759,1.9854,4123200.0
2011-10-07 10:00:00,2.09,2.09,2.07,2.09,4756800.0,1.9854,1.9854,1.9664,1.9854,4756800.0
2011-10-07 10:05:00,2.08,2.09,2.07,2.07,3398400.0,1.9759,1.9854,1.9664,1.9664,3398400.0
2011-10-07 10:10:00,2.07,2.09,2.06,2.09,2880000.0,1.9664,1.9854,1.9569,1.9854,2880000.0
2011-10-07 10:15:00,2.09,2.1,2.09,2.1,3484800.0,1.9854,1.9948,1.9854,1.9948,3484800.0
2011-10-07 10:20:00,2.09,2.1,2.09,2.1,2049600.0,1.9854,1.9948,1.9854,1.9948,2049600.0
2011-10-07 10:25:00,2.1,2.11,2.09,2.09,1999200.0,1.9948,2.0043,1.9854,1.9854,1999200.0
2011-10-07 10:30:00,2.09,2.1,2.09,2.1,1644000.0,1.9854,1.9948,1.9854,1.9948,1644000.0
2011-10-07 10:35:00,2.1,2.1,2.08,2.08,2424000.0,1.9948,1.9948,1.9759,1.9759,2424000.0
2011-10-07 10:40:00,2.08,2.09,2.08,2.08,1778400.0,1.9759,1.9854,1.9759,1.9759,1778400.0
2011-10-07 10:45:00,2.08,2.09,2.07,2.07,2143200.0,1.9759,1.9854,1.9664,1.9664,2143200.0
2011-10-07 10:50:00,2.07,2.08,2.07,2.08,1977600.0,1.9664,1.9759,1.9664,1.9759,1977600.0
2011-10-07 10:55:00,2.07,2.08,2.06,2.06,1924800.0,1.9664,1.9759,1.9569,1.9569,1924800.0
2011-10-07 11:00:00,2.06,2.06,2.05,2.06,2438400.0,1.9569,1.9569,1.9474,1.9569,2438400.0
2011-10-07 11:05:00,2.06,2.06,2.05,2.06,2628000.0,1.9569,1.9569,1.9474,1.9569,2628000.0
2011-10-07 11:10:00,2.06,2.07,2.04,2.04,2085600.0,1.9569,1.9664,1.9379,1.9379,2085600.0
2011-10-07 11:15:00,2.04,2.05,2.04,2.05,2308800.0,1.9379,1.9474,1.9379,1.9474,2308800.0
2011-10-07 11:20:00,2.05,2.05,2.03,2.05,1848000.0,1.9474,1.9474,1.9284,1.9474,1848000.0
2011-10-07 11:25:00,2.05,2.06,2.05,2.06,1569600.0,1.9474,1.9569,1.9474,1.9569,1569600.0
2011-10-07 11:30:00,2.06,2.06,2.05,2.06,2131200.0,1.9569,1.9569,1.9474,1.9569,2131200.0
2011-10-07 11:35:00,2.06,2.06,2.05,2.05,1996800.0,1.9569,1.9569,1.9474,1.9474,1996800.0
2011-10-07 11:40:00,2.05,2.07,2.05,2.06,3028800.0,1.9474,1.9664,1.9474,1.9569,3028800.0
2011-10-07 11:45:00,2.06,2.07,2.05,2.06,1339200.0,1.9569,1.9664,1.9474,1.9569,1339200.0
2011-10-07 11:50:00,2.06,2.07,2.05,2.07,1646400.0,1.9569,1.9664,1.9474,1.9664,1646400.0
2011-10-07 11:55:00,2.07,2.07,2.06,2.07,1644000.0,1.9664,1.9664,1.9569,1.9664,1644000.0
2011-10-07 12:00:00,2.07,2.07,2.03,2.06,3271200.0,1.9664,1.9664,1.9284,1.9569,3271200.0
2011-10-07 12:05:00,2.06,2.07,2.06,2.07,2224800.0,1.9569,1.9664,1.9569,1.9664,2224800.0
2011-10-07 12:10:00,2.07,2.07,2.04,2.06,1677600.0,1.9664,1.9664,1.9379,1.9569,1677600.0
2011-10-07 12:15:00,2.06,2.06,2.02,2.02,2719200.0,1.9569,1.9569,1.9189,1.9189,2719200.0
2011-10-07 12:20:00,2.03,2.03,2.01,2.02,2671200.0,1.9284,1.9284,1.9094,1.9189,2671200.0
2011-10-07 12:25:00,2.02,2.03,2.01,2.03,2565600.0,1.9189,1.9284,1.9094,1.9284,2565600.0
2011-10-07 12:30:00,2.03,2.03,2.01,2.02,1533600.0,1.9284,1.9284,1.9094,1.9189,1533600.0
2011-10-07 12:35:00,2.02,2.03,2.02,2.03,1497600.0,1.9189,1.9284,1.9189,1.9284,1497600.0
2011-10-07 12:40:00,2.03,2.03,2.01,2.01,2503200.0,1.9284,1.9284,1.9094,1.9094,2503200.0
2011-10-07 12:45:00,2.01,2.02,2.01,2.02,1924800.0,1.9094,1.9189,1.9094,1.9189,1924800.0
2011-10-07 12:50:00,2.02,2.02,2.01,2.01,2275200.0,1.9189,1.9189,1.9094,1.9094,2275200.0
2011-10-07 12:55:00,2.01,2.01,2.0,2.01,3463200.0,1.9094,1.9094,1.8999,1.9094,3463200.0
2011-10-07 13:00:00,2.0,2.01,2.0,2.01,1168800.0,1.8999,1.9094,1.8999,1.9094,1168800.0
2011-10-07 13:05:00,2.01,2.01,1.99,2.0,1224000.0,1.9094,1.9094,1.8904,1.8999,1224000.0
2011-10-07 13:10:00,2.0,2.01,2.0,2.01,1552800.0,1.8999,1.9094,1.8999,1.9094,1552800.0
2011-10-07 13:15:00,2.01,2.02,2.01,2.01,1348800.0,1.9094,1.9189,1.9094,1.9094,1348800.0
2011-10-07 13:20:00,2.01,2.02,2.01,2.02,914400.0,1.9094,1.9189,1.9094,1.9189,914400.0
2011-10-07 13:25:00,2.02,2.03,2.01,2.01,933600.0,1.9189,1.9284,1.9094,1.9094,933600.0
2011-10-07 13:30:00,2.02,2.02,2.01,2.01,566400.0,1.9189,1.9189,1.9094,1.9094,566400.0
2011-10-07 13:35:00,2.01,2.01,2.0,2.0,734400.0,1.9094,1.9094,1.8999,1.8999,734400.0
2011-10-07 13:40:00,2.0,2.0,1.99,1.99,693600.0,1.8999,1.8999,1.8904,1.8904,693600.0
2011-10-07 13:45:00,1.99,2.01,1.99,2.01,1048800.0,1.8904,1.9094,1.8904,1.9094,1048800.0
2011-10-07 13:50:00,2.01,2.01,2.0,2.01,424800.0,1.9094,1.9094,1.8999,1.9094,424800.0
2011-10-07 13:55:00,2.01,2.03,2.01,2.02,1245600.0,1.9094,1.9284,1.9094,1.9189,1245600.0
2011-10-07 14:00:00,2.02,2.03,2.02,2.03,595200.0,1.9189,1.9284,1.9189,1.9284,595200.0
2011-10-07 14:05:00,2.03,2.03,2.02,2.03,952800.0,1.9284,1.9284,1.9189,1.9284,952800.0
2011-10-07 14:10:00,2.02,2.02,2.01,2.01,590400.0,1.9189,1.9189,1.9094,1.9094,590400.0
2011-10-07 14:15:00,2.01,2.03,2.01,2.03,1142400.0,1.9094,1.9284,1.9094,1.9284,1142400.0
2011-10-07 14:20:00,2.03,2.05,2.03,2.04,2647200.0,1.9284,1.9474,1.9284,1.9379,2647200.0
2011-10-07 14:25:00,2.04,2.05,2.03,2.03,2376000.0,1.9379,1.9474,1.9284,1.9284,2376000.0
2011-10-07 14:30:00,2.03,2.04,2.03,2.03,1012800.0,1.9284,1.9379,1.9284,1.9284,1012800.0
2011-10-07 14:35:00,2.03,2.05,2.03,2.04,1572000.0,1.9284,1.9474,1.9284,1.9379,1572000.0
2011-10-07 14:40:00,2.04,2.04,2.02,2.02,1418400.0,1.9379,1.9379,1.9189,1.9189,1418400.0
2011-10-07 14:45:00,2.02,2.04,2.02,2.03,1080000.0,1.9189,1.9379,1.9189,1.9284,1080000.0
2011-10-07 14:50:00,2.03,2.04,2.03,2.03,1449600.0,1.9284,1.9379,1.9284,1.9284,1449600.0
2011-10-07 14:55:00,2.03,2.05,2.03,2.04,1747200.0,1.9284,1.9474,1.9284,1.9379,1747200.0
2011-10-07 15:00:00,2.04,2.04,2.03,2.03,1468800.0,1.9379,1.9379,1.9284,1.9284,1468800.0
2011-10-07 15:05:00,2.03,2.05,2.03,2.05,1867200.0,1.9284,1.9474,1.9284,1.9474,1867200.0
2011-10-07 15:10:00,2.05,2.05,2.04,2.05,2284800.0,1.9474,1.9474,1.9379,1.9474,2284800.0
2011-10-07 15:15:00,2.05,2.07,2.05,2.06,2616000.0,1.9474,1.9664,1.9474,1.9569,2616000.0
2011-10-07 15:20:00,2.06,2.08,2.06,2.08,3398400.0,1.9569,1.9759,1.9569,1.9759,3398400.0
2011-10-07 15:25:00,2.08,2.09,2.07,2.09,5534400.0,1.9759,1.9854,1.9664,1.9854,5534400.0
2011-10-07 15:30:00,2.09,2.09,2.08,2.09,2527200.0,1.9854,1.9854,1.9759,1.9854,2527200.0
2011-10-07 15:35:00,2.09,2.09,2.07,2.07,1987200.0,1.9854,1.9854,1.9664,1.9664,1987200.0
2011-10-07 15:40:00,2.07,2.08,2.06,2.07,3933600.0,1.9664,1.9759,1.9569,1.9664,3933600.0
2011-10-07 15:45:00,2.07,2.07,2.05,2.05,2980800.0,1.9664,1.9664,1.9474,1.9474,2980800.0
2011-10-07 15:50:00,2.05,2.06,2.01,2.03,3801600.0,1.9474,1.9569,1.9094,1.9284,3801600.0
2011-10-07 15:55:00,2.03,2.04,2.01,2.02,2944800.0,1.9284,1.9379,1.9094,1.9189,2944800.0
2011-10-10 09:30:00,2.13,2.14,2.13,2.14,2728800.0,2.0233,2.0328,2.0233,2.0328,2728800.0
2011-10-10 09:35:00,2.14,2.15,2.13,2.15,2887200.0,2.0328,2.0423,2.0233,2.0423,2887200.0
2011-10-10 09:40:00,2.15,2.15,2.14,2.14,2397600.0,2.0423,2.0423,2.0328,2.0328,2397600.0
2011-10-10 09:45:00,2.14,2.15,2.14,2.15,2001600.0,2.0328,2.0423,2.0328,2.0423,2001600.0
2011-10-10 09:50:00,2.15,2.16,2.15,2.16,2140800.0,2.0423,2.0518,2.0423,2.0518,2140800.0
2011-10-10 09:55:00,2.16,2.16,2.15,2.16,1332000.0,2.0518,2.0518,2.0423,2.0518,1332000.0
2011-10-10 10:00:00,2.16,2.17,2.16,2.16,2412000.0,2.0518,2.0613,2.0518,2.0518,2412000.0
2011-10-10 10:05:00,2.17,2.17,2.16,2.16,1615200.0,2.0613,2.0613,2.0518,2.0518,1615200.0
2011-10-10 10:10:00,2.16,2.18,2.16,2.17,2551200.0,2.0518,2.0708,2.0518,2.0613,2551200.0
2011-10-10 10:15:00,2.18,2.18,2.17,2.18,1197600.0,2.0708,2.0708,2.0613,2.0708,1197600.0
2011-10-10 10:20:00,2.18,2.19,2.18,2.19,2918400.0,2.0708,2.0803,2.0708,2.0803,2918400.0
2011-10-10 10:25:00,2.19,2.19,2.18,2.19,1329600.0,2.0803,2.0803,2.0708,2.0803,1329600.0
2011-10-10 10:30:00,2.19,2.19,2.18,2.19,1020000.0,2.0803,2.0803,2.0708,2.0803,1020000.0
2011-10-10 10:35:00,2.19,2.2,2.19,2.19,1137600.0,2.0803,2.0898,2.0803,2.0803,1137600.0
2011-10-10 10:40:00,2.19,2.19,2.19,2.19,1444800.0,2.0803,2.0803,2.0803,2.0803,1444800.0
2011-10-10 10:45:00,2.19,2.2,2.19,2.19,1533600.0,2.0803,2.0898,2.0803,2.0803,1533600.0
2011-10-10 10:50:00,2.19,2.19,2.18,2.19,1392000.0,2.0803,2.0803,2.0708,2.0803,1392000.0
2011-10-10 10:55:00,2.19,2.19,2.18,2.19,871200.0,2.0803,2.0803,2.0708,2.0803,871200.0
2011-10-10 11:00:00,2.19,2.19,2.18,2.18,1490400.0,2.0803,2.0803,2.0708,2.0708,1490400.0
2011-10-10 11:05:00,2.18,2.19,2.18,2.18,1017600.0,2.0708,2.0803,2.0708,2.0708,1017600.0
2011-10-10 11:10:00,2.18,2.18,2.18,2.18,758400.0,2.0708,2.0708,2.0708,2.0708,758400.0
2011-10-10 11:15:00,2.18,2.19,2.18,2.19,854400.0,2.0708,2.0803,2.0708,2.0803,854400.0
2011-10-10 11:20:00,2.19,2.19,2.18,2.18,667200.0,2.0803,2.0803,2.0708,2.0708,667200.0
2011-10-10 11:25:00,2.18,2.19,2.18,2.19,624000.0,2.0708,2.0803,2.0708,2.0803,624000.0
2011-10-10 11:30:00,2.19,2.19,2.18,2.19,876000.0,2.0803,2.0803,2.0708,2.0803,876000.0
2011-10-10 11:35:00,2.19,2.19,2.19,2.19,292800.0,2.0803,2.0803,2.0803,2.0803,292800.0
2011-10-10 11:40:00,2.19,2.2,2.19,2.2,597600.0,2.0803,2.0898,2.0803,2.0898,597600.0
2011-10-10 11:45:00,2.2,2.2,2.19,2.19,554400.0,2.0898,2.0898,2.0803,2.0803,554400.0
2011-10-10 11:50:00,2.19,2.19,2.19,2.19,444000.0,2.0803,2.0803,2.0803,2.0803,444000.0
2011-10-10 11:55:00,2.19,2.19,2.19,2.19,336000.0,2.0803,2.0803,2.0803,2.0803,336000.0
2011-10-10 12:00:00,2.19,2.2,2.19,2.19,350400.0,2.0803,2.0898,2.0803,2.0803,350400.0
2011-10-10 12:05:00,2.19,2.2,2.18,2.19,1228800.0,2.0803,2.0898,2.0708,2.0803,1228800.0
2011-10-10 12:10:00,2.19,2.2,2.19,2.19,477600.0,2.0803,2.0898,2.0803,2.0803,477600.0
2011-10-10 12:15:00,2.19,2.2,2.19,2.19,328800.0,2.0803,2.0898,2.0803,2.0803,328800.0
2011-10-10 12:20:00,2.19,2.19,2.19,2.19,434400.0,2.0803,2.0803,2.0803,2.0803,434400.0
2011-10-10 12:25:00,2.19,2.2,2.19,2.19,240000.0,2.0803,2.0898,2.0803,2.0803,240000.0
2011-10-10 12:30:00,2.19,2.19,2.19,2.19,496800.0,2.0803,2.0803,2.0803,2.0803,496800.0
2011-10-10 12:35:00,2.19,2.19,2.19,2.19,396000.0,2.0803,2.0803,2.0803,2.0803,396000.0
2011-10-10 12:40:00,2.19,2.19,2.19,2.19,602400.0,2.0803,2.0803,2.0803,2.0803,602400.0
2011-10-10 12:45:00,2.19,2.19,2.19,2.19,338400.0,2.0803,2.0803,2.0803,2.0803,338400.0
2011-10-10 12:50:00,2.19,2.19,2.18,2.18,367200.0,2.0803,2.0803,2.0708,2.0708,367200.0
2011-10-10 12:55:00,2.18,2.19,2.18,2.19,216000.0,2.0708,2.0803,2.0708,2.0803,216000.0
2011-10-10 13:00:00,2.19,2.19,2.18,2.19,667200.0,2.0803,2.0803,2.0708,2.0803,667200.0
2011-10-10 13:05:00,2.19,2.2,2.19,2.19,655200.0,2.0803,2.0898,2.0803,2.0803,655200.0
2011-10-10 13:10:00,2.19,2.2,2.19,2.2,232800.0,2.0803,2.0898,2.0803,2.0898,232800.0
2011-10-10 13:15:00,2.2,2.2,2.19,2.2,417600.0,2.0898,2.0898,2.0803,2.0898,417600.0
2011-10-10 13:20:00,2.2,2.21,2.2,2.2,1687200.0,2.0898,2.0993,2.0898,2.0898,1687200.0
2011-10-10 13:25:00,2.21,2.21,2.2,2.2,1776000.0,2.0993,2.0993,2.0898,2.0898,1776000.0
2011-10-10 13:30:00,2.2,2.2,2.2,2.2,1108800.0,2.0898,2.0898,2.0898,2.0898,1108800.0
2011-10-10 13:35:00,2.2,2.2,2.19,2.2,237600.0,2.0898,2.0898,2.0803,2.0898,237600.0
2011-10-10 13:40:00,2.2,2.2,2.19,2.2,600000.0,2.0898,2.0898,2.0803,2.0898,600000.0
2011-10-10 13:45:00,2.19,2.2,2.19,2.2,283200.0,2.0803,2.0898,2.0803,2.0898,283200.0
2011-10-10 13:50:00,2.2,2.2,2.19,2.19,374400.0,2.0898,2.0898,2.0803,2.0803,374400.0
2011-10-10 13:55:00,2.19,2.2,2.19,2.19,319200.0,2.0803,2.0898,2.0803,2.0803,319200.0
2011-10-10 14:00:00,2.2,2.2,2.19,2.19,561600.0,2.0898,2.0898,2.0803,2.0803,561600.0
2011-10-10 14:05:00,2.19,2.19,2.18,2.19,981600.0,2.0803,2.0803,2.0708,2.0803,981600.0
2011-10-10 14:10:00,2.18,2.19,2.18,2.19,453600.0,2.0708,2.0803,2.0708,2.0803,453600.0
2011-10-10 14:15:00,2.19,2.19,2.19,2.19,561600.0,2.0803,2.0803,2.0803,2.0803,561600.0
2011-10-10 14:20:00,2.19,2.2,2.19,2.2,465600.0,2.0803,2.0898,2.0803,2.0898,465600.0
2011-10-10 14:25:00,2.2,2.2,2.19,2.19,256800.0,2.0898,2.0898,2.0803,2.0803,256800.0
2011-10-10 14:30:00,2.2,2.2,2.19,2.2,321600.0,2.0898,2.0898,2.0803,2.0898,321600.0
2011-10-10 14:35:00,2.2,2.2,2.19,2.19,285600.0,2.0898,2.0898,2.0803,2.0803,285600.0
2011-10-10 14:40:00,2.19,2.19,2.19,2.19,410400.0,2.0803,2.0803,2.0803,2.0803,410400.0
2011-10-10 14:45:00,2.19,2.19,2.19,2.19,350400.0,2.0803,2.0803,2.0803,2.0803,350400.0
2011-10-10 14:50:00,2.19,2.19,2.19,2.19,477600.0,2.0803,2.0803,2.0803,2.0803,477600.0
2011-10-10 14:55:00,2.19,2.19,2.18,2.18,343200.0,2.0803,2.0803,2.0708,2.0708,343200.0
2011-10-10 15:00:00,2.18,2.19,2.18,2.19,364800.0,2.0708,2.0803,2.0708,2.0803,364800.0
2011-10-10 15:05:00,2.19,2.19,2.17,2.18,2198400.0,2.0803,2.0803,2.0613,2.0708,2198400.0
2011-10-10 15:10:00,2.18,2.18,2.16,2.17,2419200.0,2.0708,2.0708,2.0518,2.0613,2419200.0
2011-10-10 15:15:00,2.17,2.18,2.17,2.18,744000.0,2.0613,2.0708,2.0613,2.0708,744000.0
2011-10-10 15:20:00,2.18,2.18,2.16,2.16,948000.0,2.0708,2.0708,2.0518,2.0518,948000.0
2011-10-10 15:25:00,2.16,2.17,2.16,2.16,1372800.0,2.0518,2.0613,2.0518,2.0518,1372800.0
2011-10-10 15:30:00,2.16,2.18,2.16,2.17,1449600.0,2.0518,2.0708,2.0518,2.0613,1449600.0
2011-10-10 15:35:00,2.18,2.18,2.16,2.17,1672800.0,2.0708,2.0708,2.0518,2.0613,1672800.0
2011-10-10 15:40:00,2.17,2.19,2.16,2.19,2356800.0,2.0613,2.0803,2.0518,2.0803,2356800.0
2011-10-10 15:45:00,2.19,2.19,2.18,2.19,2205600.0,2.0803,2.0803,2.0708,2.0803,2205600.0
2011-10-10 15:50:00,2.19,2.21,2.19,2.21,3302400.0,2.0803,2.0993,2.0803,2.0993,3302400.0
2011-10-10 15:55:00,2.21,2.23,2.21,2.23,2932800.0,2.0993,2.1183,2.0993,2.1183,2932800.0
2011-10-11 09:30:00,2.19,2.2,2.18,2.19,1958400.0,2.0803,2.0898,2.0708,2.0803,1958400.0
2011-10-11 09:35:00,2.19,2.2,2.18,2.19,1838400.0,2.0803,2.0898,2.0708,2.0803,1838400.0
2011-10-11 09:40:00,2.19,2.2,2.18,2.19,1497600.0,2.0803,2.0898,2.0708,2.0803,1497600.0
2011-10-11 09:45:00,2.19,2.21,2.18,2.21,2476800.0,2.0803,2.0993,2.0708,2.0993,2476800.0
2011-10-11 09:50:00,2.21,2.22,2.2,2.21,2313600.0,2.0993,2.1088,2.0898,2.0993,2313600.0
2011-10-11 09:55:00,2.21,2.21,2.2,2.21,1641600.0,2.0993,2.0993,2.0898,2.0993,1641600.0
2011-10-11 10:00:00,2.2,2.2,2.19,2.19,1754400.0,2.0898,2.0898,2.0803,2.0803,1754400.0
2011-10-11 10:05:00,2.19,2.2,2.19,2.2,1375200.0,2.0803,2.0898,2.0803,2.0898,1375200.0
2011-10-11 10:10:00,2.2,2.22,2.2,2.21,1084800.0,2.0898,2.1088,2.0898,2.0993,1084800.0
2011-10-11 10:15:00,2.21,2.22,2.21,2.21,948000.0,2.0993,2.1088,2.0993,2.0993,948000.0
2011-10-11 10:20:00,2.21,2.23,2.2,2.22,1207200.0,2.0993,2.1183,2.0898,2.1088,1207200.0
2011-10-11 10:25:00,2.22,2.23,2.22,2.23,1084800.0,2.1088,2.1183,2.1088,2.1183,1084800.0
2011-10-11 10:30:00,2.23,2.23,2.23,2.23,1377600.0,2.1183,2.1183,2.1183,2.1183,1377600.0
2011-10-11 10:35:00,2.23,2.23,2.23,2.23,1636800.0,2.1183,2.1183,2.1183,2.1183,1636800.0
2011-10-11 10:40:00,2.23,2.25,2.23,2.25,1620000.0,2.1183,2.1373,2.1183,2.1373,1620000.0
2011-10-11 10:45:00,2.25,2.25,2.24,2.24,2016000.0,2.1373,2.1373,2.1278,2.1278,2016000.0
2011-10-11 10:50:00,2.25,2.25,2.23,2.23,1370400.0,2.1373,2.1373,2.1183,2.1183,1370400.0
2011-10-11 10:55:00,2.23,2.23,2.23,2.23,1514400.0,2.1183,2.1183,2.1183,2.1183,1514400.0
2011-10-11 11:00:00,2.23,2.24,2.23,2.24,1231200.0,2.1183,2.1278,2.1183,2.1278,1231200.0
2011-10-11 11:05:00,2.24,2.24,2.22,2.23,984000.0,2.1278,2.1278,2.1088,2.1183,984000.0
2011-10-11 11:10:00,2.23,2.23,2.22,2.22,1502400.0,2.1183,2.1183,2.1088,2.1088,1502400.0
2011-10-11 11:15:00,2.22,2.22,2.22,2.22,1382400.0,2.1088,2.1088,2.1088,2.1088,1382400.0
2011-10-11 11:20:00,2.22,2.22,2.21,2.22,967200.0,2.1088,2.1088,2.0993,2.1088,967200.0
2011-10-11 11:25:00,2.22,2.23,2.22,2.22,1303200.0,2.1088,2.1183,2.1088,2.1088,1303200.0
2011-10-11 11:30:00,2.22,2.23,2.22,2.23,1046400.0,2.1088,2.1183,2.1088,2.1183,1046400.0
2011-10-11 11:35:00,2.23,2.23,2.23,2.23,1029600.0,2.1183,2.1183,2.1183,2.1183,1029600.0
2011-10-11 11:40:00,2.23,2.24,2.23,2.24,1104000.0,2.1183,2.1278,2.1183,2.1278,1104000.0
2011-10-11 11:45:00,2.24,2.24,2.23,2.23,734400.0,2.1278,2.1278,2.1183,2.1183,734400.0
2011-10-11 11:50:00,2.24,2.24,2.23,2.23,890400.0,2.1278,2.1278,2.1183,2.1183,890400.0
2011-10-11 11:55:00,2.23,2.24,2.23,2.24,693600.0,2.1183,2.1278,2.1183,2.1278,693600.0
2011-10-11 12:00:00,2.24,2.24,2.23,2.23,561600.0,2.1278,2.1278,2.1183,2.1183,561600.0
2011-10-11 12:05:00,2.23,2.24,2.23,2.24,741600.0,2.1183,2.1278,2.1183,2.1278,741600.0
2011-10-11 12:10:00,2.24,2.25,2.24,2.24,780000.0,2.1278,2.1373,2.1278,2.1278,780000.0
2011-10-11 12:15:00,2.24,2.25,2.24,2.24,542400.0,2.1278,2.1373,2.1278,2.1278,542400.0
2011-10-11 12:20:00,2.24,2.24,2.23,2.23,727200.0,2.1278,2.1278,2.1183,2.1183,727200.0
2011-10-11 12:25:00,2.23,2.24,2.23,2.24,256800.0,2.1183,2.1278,2.1183,2.1278,256800.0
2011-10-11 12:30:00,2.24,2.24,2.23,2.23,806400.0,2.1278,2.1278,2.1183,2.1183,806400.0
2011-10-11 12:35:00,2.23,2.23,2.21,2.22,1053600.0,2.1183,2.1183,2.0993,2.1088,1053600.0
2011-10-11 12:40:00,2.22,2.22,2.21,2.22,381600.0,2.1088,2.1088,2.0993,2.1088,381600.0
2011-10-11 12:45:00,2.22,2.22,2.21,2.21,595200.0,2.1088,2.1088,2.0993,2.0993,595200.0
2011-10-11 12:50:00,2.21,2.22,2.21,2.22,540000.0,2.0993,2.1088,2.0993,2.1088,540000.0
2011-10-11 12:55:00,2.22,2.23,2.22,2.23,600000.0,2.1088,2.1183,2.1088,2.1183,600000.0
2011-10-11 13:00:00,2.23,2.23,2.22,2.22,475200.0,2.1183,2.1183,2.1088,2.1088,475200.0
2011-10-11 13:05:00,2.22,2.23,2.21,2.22,739200.0,2.1088,2.1183,2.0993,2.1088,739200.0
2011-10-11 13:10:00,2.22,2.23,2.21,2.21,1113600.0,2.1088,2.1183,2.0993,2.0993,1113600.0
2011-10-11 13:15:00,2.21,2.23,2.21,2.22,1420800.0,2.0993,2.1183,2.0993,2.1088,1420800.0
2011-10-11 13:20:00,2.22,2.23,2.22,2.22,477600.0,2.1088,2.1183,2.1088,2.1088,477600.0
2011-10-11 13:25:00,2.22,2.23,2.22,2.23,525600.0,2.1088,2.1183,2.1088,2.1183,525600.0
2011-10-11 13:30:00,2.23,2.23,2.23,2.23,468000.0,2.1183,2.1183,2.1183,2.1183,468000.0
2011-10-11 13:35:00,2.23,2.24,2.23,2.23,643200.0,2.1183,2.1278,2.1183,2.1183,643200.0
2011-10-11 13:40:00,2.23,2.23,2.22,2.23,283200.0,2.1183,2.1183,2.1088,2.1183,283200.0
2011-10-11 13:45:00,2.23,2.23,2.22,2.22,1113600.0,2.1183,2.1183,2.1088,2.1088,1113600.0
2011-10-11 13:50:00,2.22,2.24,2.22,2.24,1476000.0,2.1088,2.1278,2.1088,2.1278,1476000.0
2011-10-11 13:55:00,2.24,2.24,2.24,2.24,1276800.0,2.1278,2.1278,2.1278,2.1278,1276800.0
2011-10-11 14:00:00,2.24,2.25,2.24,2.24,451200.0,2.1278,2.1373,2.1278,2.1278,451200.0
2011-10-11 14:05:00,2.24,2.24,2.23,2.23,312000.0,2.1278,2.1278,2.1183,2.1183,312000.0
2011-10-11 14:10:00,2.23,2.24,2.23,2.23,331200.0,2.1183,2.1278,2.1183,2.1183,331200.0
2011-10-11 14:15:00,2.23,2.24,2.23,2.23,194400.0,2.1183,2.1278,2.1183,2.1183,194400.0
2011-10-11 14:20:00,2.24,2.24,2.22,2.22,1279200.0,2.1278,2.1278,2.1088,2.1088,1279200.0
2011-10-11 14:25:00,2.22,2.23,2.21,2.22,501600.0,2.1088,2.1183,2.0993,2.1088,501600.0
2011-10-11 14:30:00,2.22,2.23,2.21,2.22,1792800.0,2.1088,2.1183,2.0993,2.1088,1792800.0
2011-10-11 14:35:00,2.23,2.23,2.21,2.21,700800.0,2.1183,2.1183,2.0993,2.0993,700800.0
2011-10-11 14:40:00,2.21,2.22,2.21,2.22,715200.0,2.0993,2.1088,2.0993,2.1088,715200.0
2011-10-11 14:45:00,2.22,2.22,2.21,2.21,1526400.0,2.1088,2.1088,2.0993,2.0993,1526400.0
2011-10-11 14:50:00,2.21,2.21,2.21,2.21,316800.0,2.0993,2.0993,2.0993,2.0993,316800.0
2011-10-11 14:55:00,2.21,2.22,2.21,2.22,964800.0,2.0993,2.1088,2.0993,2.1088,964800.0
2011-10-11 15:00:00,2.23,2.24,2.23,2.23,1591200.0,2.1183,2.1278,2.1183,2.1183,1591200.0
2011-10-11 15:05:00,2.23,2.24,2.23,2.24,1629600.0,2.1183,2.1278,2.1183,2.1278,1629600.0
2011-10-11 15:10:00,2.24,2.24,2.23,2.24,746400.0,2.1278,2.1278,2.1183,2.1278,746400.0
2011-10-11 15:15:00,2.24,2.24,2.23,2.23,1396800.0,2.1278,2.1278,2.1183,2.1183,1396800.0
2011-10-11 15:20:00,2.23,2.23,2.22,2.23,1041600.0,2.1183,2.1183,2.1088,2.1183,1041600.0
2011-10-11 15:25:00,2.23,2.24,2.22,2.22,928800.0,2.1183,2.1278,2.1088,2.1088,928800.0
2011-10-11 15:30:00,2.22,2.24,2.22,2.24,1312800.0,2.1088,2.1278,2.1088,2.1278,1312800.0
2011-10-11 15:35:00,2.24,2.25,2.23,2.24,2457600.0,2.1278,2.1373,2.1183,2.1278,2457600.0
2011-10-11 15:40:00,2.24,2.25,2.23,2.24,1646400.0,2.1278,2.1373,2.1183,2.1278,1646400.0
2011-10-11 15:45:00,2.24,2.24,2.23,2.24,1531200.0,2.1278,2.1278,2.1183,2.1278,1531200.0
2011-10-11 15:50:00,2.24,2.24,2.23,2.23,1156800.0,2.1278,2.1278,2.1183,2.1183,1156800.0
2011-10-11 15:55:00,2.23,2.23,2.22,2.23,1603200.0,2.1183,2.1183,2.1088,2.1183,1603200.0
2011-10-12 09:30:00,2.29,2.29,2.27,2.28,5692800.0,2.1753,2.1753,2.1563,2.1658,5692800.0
2011-10-12 09:35:00,2.28,2.28,2.27,2.28,3074400.0,2.1658,2.1658,2.1563,2.1658,3074400.0
2011-10-12 09:40:00,2.28,2.3,2.27,2.29,4620000.0,2.1658,2.1848,2.1563,2.1753,4620000.0
2011-10-12 09:45:00,2.29,2.3,2.27,2.28,3177600.0,2.1753,2.1848,2.1563,2.1658,3177600.0
2011-10-12 09:50:00,2.27,2.29,2.27,2.29,3192000.0,2.1563,2.1753,2.1563,2.1753,3192000.0
2011-10-12 09:55:00,2.29,2.3,2.28,2.3,2894400.0,2.1753,2.1848,2.1658,2.1848,2894400.0
2011-10-12 10:00:00,2.3,2.3,2.28,2.28,2246400.0,2.1848,2.1848,2.1658,2.1658,2246400.0
2011-10-12 10:05:00,2.29,2.3,2.28,2.3,1704000.0,2.1753,2.1848,2.1658,2.1848,1704000.0
2011-10-12 10:10:00,2.3,2.31,2.3,2.31,1236000.0,2.1848,2.1943,2.1848,2.1943,1236000.0
2011-10-12 10:15:00,2.31,2.33,2.31,2.32,2714400.0,2.1943,2.2133,2.1943,2.2038,2714400.0
2011-10-12 10:20:00,2.32,2.32,2.31,2.31,1125600.0,2.2038,2.2038,2.1943,2.1943,1125600.0
2011-10-12 10:25:00,2.32,2.32,2.31,2.32,1084800.0,2.2038,2.2038,2.1943,2.2038,1084800.0
2011-10-12 10:30:00,2.32,2.32,2.31,2.32,928800.0,2.2038,2.2038,2.1943,2.2038,928800.0
2011-10-12 10:35:00,2.32,2.33,2.32,2.33,1310400.0,2.2038,2.2133,2.2038,2.2133,1310400.0
2011-10-12 10:40:00,2.33,2.33,2.32,2.33,955200.0,2.2133,2.2133,2.2038,2.2133,955200.0
2011-10-12 10:45:00,2.33,2.33,2.32,2.32,679200.0,2.2133,2.2133,2.2038,2.2038,679200.0
2011-10-12 10:50:00,2.32,2.32,2.31,2.31,1881600.0,2.2038,2.2038,2.1943,2.1943,1881600.0
2011-10-12 10:55:00,2.31,2.32,2.31,2.31,880800.0,2.1943,2.2038,2.1943,2.1943,880800.0
2011-10-12 11:00:00,2.31,2.32,2.31,2.31,720000.0,2.1943,2.2038,2.1943,2.1943,720000.0
2011-10-12 11:05:00,2.31,2.32,2.31,2.32,1063200.0,2.1943,2.2038,2.1943,2.2038,1063200.0
2011-10-12 11:10:00,2.32,2.32,2.32,2.32,756000.0,2.2038,2.2038,2.2038,2.2038,756000.0
2011-10-12 11:15:00,2.32,2.33,2.32,2.33,854400.0,2.2038,2.2133,2.2038,2.2133,854400.0
2011-10-12 11:20:00,2.33,2.33,2.32,2.32,508800.0,2.2133,2.2133,2.2038,2.2038,508800.0
2011-10-12 11:25:00,2.32,2.33,2.32,2.32,832800.0,2.2038,2.2133,2.2038,2.2038,832800.0
2011-10-12 11:30:00,2.32,2.33,2.32,2.33,1298400.0,2.2038,2.2133,2.2038,2.2133,1298400.0
2011-10-12 11:35:00,2.33,2.33,2.33,2.33,1507200.0,2.2133,2.2133,2.2133,2.2133,1507200.0
2011-10-12 11:40:00,2.33,2.33,2.33,2.33,698400.0,2.2133,2.2133,2.2133,2.2133,698400.0
2011-10-12 11:45:00,2.33,2.33,2.32,2.33,1394400.0,2.2133,2.2133,2.2038,2.2133,1394400.0
2011-10-12 11:50:00,2.32,2.33,2.32,2.33,741600.0,2.2038,2.2133,2.2038,2.2133,741600.0
2011-10-12 11:55:00,2.33,2.33,2.32,2.32,350400.0,2.2133,2.2133,2.2038,2.2038,350400.0
2011-10-12 12:00:00,2.32,2.33,2.32,2.32,168000.0,2.2038,2.2133,2.2038,2.2038,168000.0
2011-10-12 12:05:00,2.32,2.32,2.31,2.31,542400.0,2.2038,2.2038,2.1943,2.1943,542400.0
2011-10-12 12:10:00,2.31,2.32,2.31,2.32,489600.0,2.1943,2.2038,2.1943,2.2038,489600.0
2011-10-12 12:15:00,2.32,2.32,2.32,2.32,283200.0,2.2038,2.2038,2.2038,2.2038,283200.0
2011-10-12 12:20:00,2.32,2.33,2.32,2.32,264000.0,2.2038,2.2133,2.2038,2.2038,264000.0
2011-10-12 12:25:00,2.32,2.32,2.32,2.32,472800.0,2.2038,2.2038,2.2038,2.2038,472800.0
2011-10-12 12:30:00,2.33,2.33,2.32,2.33,364800.0,2.2133,2.2133,2.2038,2.2133,364800.0
2011-10-12 12:35:00,2.33,2.33,2.32,2.32,391200.0,2.2133,2.2133,2.2038,2.2038,391200.0
2011-10-12 12:40:00,2.33,2.33,2.32,2.32,916800.0,2.2133,2.2133,2.2038,2.2038,916800.0
2011-10-12 12:45:00,2.32,2.33,2.32,2.33,820800.0,2.2038,2.2133,2.2038,2.2133,820800.0
2011-10-12 12:50:00,2.33,2.35,2.33,2.34,1845600.0,2.2133,2.2323,2.2133,2.2228,1845600.0
2011-10-12 12:55:00,2.34,2.34,2.34,2.34,796800.0,2.2228,2.2228,2.2228,2.2228,796800.0
2011-10-12 13:00:00,2.34,2.36,2.34,2.36,1437600.0,2.2228,2.2418,2.2228,2.2418,1437600.0
2011-10-12 13:05:00,2.36,2.36,2.35,2.35,698400.0,2.2418,2.2418,2.2323,2.2323,698400.0
2011-10-12 13:10:00,2.35,2.35,2.34,2.34,847200.0,2.2323,2.2323,2.2228,2.2228,847200.0
2011-10-12 13:15:00,2.34,2.34,2.34,2.34,638400.0,2.2228,2.2228,2.2228,2.2228,638400.0
2011-10-12 13:20:00,2.35,2.35,2.34,2.34,672000.0,2.2323,2.2323,2.2228,2.2228,672000.0
2011-10-12 13:25:00,2.34,2.34,2.34,2.34,628800.0,2.2228,2.2228,2.2228,2.2228,628800.0
2011-10-12 13:30:00,2.34,2.35,2.34,2.34,614400.0,2.2228,2.2323,2.2228,2.2228,614400.0
2011-10-12 13:35:00,2.34,2.35,2.34,2.35,148800.0,2.2228,2.2323,2.2228,2.2323,148800.0
2011-10-12 13:40:00,2.35,2.35,2.35,2.35,192000.0,2.2323,2.2323,2.2323,2.2323,192000.0
2011-10-12 13:45:00,2.35,2.35,2.34,2.34,528000.0,2.2323,2.2323,2.2228,2.2228,528000.0
2011-10-12 13:50:00,2.34,2.34,2.33,2.34,487200.0,2.2228,2.2228,2.2133,2.2228,487200.0
2011-10-12 13:55:00,2.34,2.34,2.33,2.34,580800.0,2.2228,2.2228,2.2133,2.2228,580800.0
2011-10-12 14:00:00,2.34,2.35,2.33,2.34,2659200.0,2.2228,2.2323,2.2133,2.2228,2659200.0
2011-10-12 14:05:00,2.35,2.36,2.35,2.35,986400.0,2.2323,2.2418,2.2323,2.2323,986400.0
2011-10-12 14:10:00,2.35,2.36,2.35,2.36,794400.0,2.2323,2.2418,2.2323,2.2418,794400.0
2011-10-12 14:15:00,2.36,2.36,2.35,2.35,669600.0,2.2418,2.2418,2.2323,2.2323,669600.0
2011-10-12 14:20:00,2.35,2.35,2.34,2.35,1087200.0,2.2323,2.2323,2.2228,2.2323,1087200.0
2011-10-12 14:25:00,2.35,2.35,2.34,2.35,720000.0,2.2323,2.2323,2.2228,2.2323,720000.0
2011-10-12 14:30:00,2.35,2.37,2.35,2.36,2635200.0,2.2323,2.2513,2.2323,2.2418,2635200.0
2011-10-12 14:35:00,2.36,2.37,2.35,2.36,1051200.0,2.2418,2.2513,2.2323,2.2418,1051200.0
2011-10-12 14:40:00,2.36,2.36,2.35,2.35,1000800.0,2.2418,2.2418,2.2323,2.2323,1000800.0
2011-10-12 14:45:00,2.35,2.35,2.35,2.35,852000.0,2.2323,2.2323,2.2323,2.2323,852000.0
2011-10-12 14:50:00,2.35,2.35,2.34,2.34,1329600.0,2.2323,2.2323,2.2228,2.2228,1329600.0
2011-10-12 14:55:00,2.34,2.34,2.32,2.33,2896800.0,2.2228,2.2228,2.2038,2.2133,2896800.0
2011-10-12 15:00:00,2.33,2.33,2.32,2.32,1521600.0,2.2133,2.2133,2.2038,2.2038,1521600.0
2011-10-12 15:05:00,2.32,2.34,2.32,2.33,2628000.0,2.2038,2.2228,2.2038,2.2133,2628000.0
2011-10-12 15:10:00,2.33,2.34,2.32,2.33,2354400.0,2.2133,2.2228,2.2038,2.2133,2354400.0
2011-10-12 15:15:00,2.33,2.33,2.31,2.32,2532000.0,2.2133,2.2133,2.1943,2.2038,2532000.0
2011-10-12 15:20:00,2.32,2.33,2.31,2.32,1130400.0,2.2038,2.2133,2.1943,2.2038,1130400.0
2011-10-12 15:25:00,2.32,2.33,2.31,2.33,1315200.0,2.2038,2.2133,2.1943,2.2133,1315200.0
2011-10-12 15:30:00,2.33,2.34,2.32,2.33,2066400.0,2.2133,2.2228,2.2038,2.2133,2066400.0
2011-10-12 15:35:00,2.33,2.34,2.32,2.33,2263200.0,2.2133,2.2228,2.2038,2.2133,2263200.0
2011-10-12 15:40:00,2.33,2.34,2.33,2.34,1668000.0,2.2133,2.2228,2.2133,2.2228,1668000.0
2011-10-12 15:45:00,2.34,2.34,2.3,2.3,6031200.0,2.2228,2.2228,2.1848,2.1848,6031200.0
2011-10-12 15:50:00,2.3,2.31,2.29,2.3,3410400.0,2.1848,2.1943,2.1753,2.1848,3410400.0
2011-10-12 15:55:00,2.3,2.31,2.29,2.29,2361600.0,2.1848,2.1943,2.1753,2.1753,2361600.0
2011-10-13 09:30:00,2.25,2.25,2.24,2.25,4675200.0,2.1373,2.1373,2.1278,2.1373,4675200.0
2011-10-13 09:35:00,2.25,2.25,2.23,2.24,2256000.0,2.1373,2.1373,2.1183,2.1278,2256000.0
2011-10-13 09:40:00,2.23,2.24,2.23,2.23,1624800.0,2.1183,2.1278,2.1183,2.1183,1624800.0
2011-10-13 09:45:00,2.23,2.25,2.23,2.24,2515200.0,2.1183,2.1373,2.1183,2.1278,2515200.0
2011-10-13 09:50:00,2.24,2.24,2.22,2.23,2088000.0,2.1278,2.1278,2.1088,2.1183,2088000.0
2011-10-13 09:55:00,2.23,2.23,2.22,2.22,2212800.0,2.1183,2.1183,2.1088,2.1088,2212800.0
2011-10-13 10:00:00,2.22,2.23,2.21,2.22,2160000.0,2.1088,2.1183,2.0993,2.1088,2160000.0
2011-10-13 10:05:00,2.22,2.23,2.21,2.23,1593600.0,2.1088,2.1183,2.0993,2.1183,1593600.0
2011-10-13 10:10:00,2.22,2.24,2.22,2.23,2368800.0,2.1088,2.1278,2.1088,2.1183,2368800.0
2011-10-13 10:15:00,2.23,2.23,2.21,2.21,2544000.0,2.1183,2.1183,2.0993,2.0993,2544000.0
2011-10-13 10:20:00,2.21,2.23,2.21,2.23,2040000.0,2.0993,2.1183,2.0993,2.1183,2040000.0
2011-10-13 10:25:00,2.23,2.24,2.23,2.23,1742400.0,2.1183,2.1278,2.1183,2.1183,1742400.0
2011-10-13 10:30:00,2.23,2.25,2.23,2.24,1855200.0,2.1183,2.1373,2.1183,2.1278,1855200.0
2011-10-13 10:35:00,2.24,2.24,2.23,2.23,1526400.0,2.1278,2.1278,2.1183,2.1183,1526400.0
2011-10-13 10:40:00,2.23,2.24,2.22,2.22,1473600.0,2.1183,2.1278,2.1088,2.1088,1473600.0
2011-10-13 10:45:00,2.22,2.22,2.21,2.22,2088000.0,2.1088,2.1088,2.0993,2.1088,2088000.0
2011-10-13 10:50:00,2.22,2.23,2.22,2.22,962400.0,2.1088,2.1183,2.1088,2.1088,962400.0
2011-10-13 10:55:00,2.22,2.22,2.2,2.2,2558400.0,2.1088,2.1088,2.0898,2.0898,2558400.0
2011-10-13 11:00:00,2.21,2.22,2.2,2.22,1533600.0,2.0993,2.1088,2.0898,2.1088,1533600.0
2011-10-13 11:05:00,2.22,2.22,2.21,2.21,854400.0,2.1088,2.1088,2.0993,2.0993,854400.0
2011-10-13 11:10:00,2.21,2.22,2.21,2.22,1600800.0,2.0993,2.1088,2.0993,2.1088,1600800.0
2011-10-13 11:15:00,2.22,2.23,2.2,2.2,2152800.0,2.1088,2.1183,2.0898,2.0898,2152800.0
2011-10-13 11:20:00,2.2,2.22,2.2,2.22,1389600.0,2.0898,2.1088,2.0898,2.1088,1389600.0
2011-10-13 11:25:00,2.22,2.22,2.21,2.21,684000.0,2.1088,2.1088,2.0993,2.0993,684000.0
2011-10-13 11:30:00,2.21,2.23,2.21,2.22,1603200.0,2.0993,2.1183,2.0993,2.1088,1603200.0
2011-10-13 11:35:00,2.22,2.23,2.22,2.23,1075200.0,2.1088,2.1183,2.1088,2.1183,1075200.0
2011-10-13 11:40:00,2.23,2.23,2.22,2.23,2032800.0,2.1183,2.1183,2.1088,2.1183,2032800.0
2011-10-13 11:45:00,2.23,2.24,2.23,2.23,2323200.0,2.1183,2.1278,2.1183,2.1183,2323200.0
2011-10-13 11:50:00,2.23,2.24,2.23,2.23,1029600.0,2.1183,2.1278,2.1183,2.1183,1029600.0
2011-10-13 11:55:00,2.23,2.24,2.23,2.23,434400.0,2.1183,2.1278,2.1183,2.1183,434400.0
2011-10-13 12:00:00,2.23,2.24,2.23,2.24,1142400.0,2.1183,2.1278,2.1183,2.1278,1142400.0
2011-10-13 12:05:00,2.24,2.24,2.23,2.23,441600.0,2.1278,2.1278,2.1183,2.1183,441600.0
2011-10-13 12:10:00,2.23,2.24,2.22,2.22,748800.0,2.1183,2.1278,2.1088,2.1088,748800.0
2011-10-13 12:15:00,2.23,2.23,2.22,2.22,640800.0,2.1183,2.1183,2.1088,2.1088,640800.0
2011-10-13 12:20:00,2.22,2.23,2.22,2.23,477600.0,2.1088,2.1183,2.1088,2.1183,477600.0
2011-10-13 12:25:00,2.23,2.23,2.22,2.22,576000.0,2.1183,2.1183,2.1088,2.1088,576000.0
2011-10-13 12:30:00,2.22,2.22,2.21,2.21,374400.0,2.1088,2.1088,2.0993,2.0993,374400.0
2011-10-13 12:35:00,2.21,2.22,2.21,2.22,760800.0,2.0993,2.1088,2.0993,2.1088,760800.0
2011-10-13 12:40:00,2.22,2.22,2.22,2.22,516000.0,2.1088,2.1088,2.1088,2.1088,516000.0
2011-10-13 12:45:00,2.22,2.23,2.22,2.22,852000.0,2.1088,2.1183,2.1088,2.1088,852000.0
2011-10-13 12:50:00,2.22,2.23,2.22,2.23,554400.0,2.1088,2.1183,2.1088,2.1183,554400.0
2011-10-13 12:55:00,2.23,2.23,2.23,2.23,873600.0,2.1183,2.1183,2.1183,2.1183,873600.0
2011-10-13 13:00:00,2.23,2.23,2.22,2.23,688800.0,2.1183,2.1183,2.1088,2.1183,688800.0
2011-10-13 13:05:00,2.23,2.24,2.22,2.24,1173600.0,2.1183,2.1278,2.1088,2.1278,1173600.0
2011-10-13 13:10:00,2.24,2.25,2.24,2.25,1564800.0,2.1278,2.1373,2.1278,2.1373,1564800.0
2011-10-13 13:15:00,2.25,2.25,2.24,2.25,576000.0,2.1373,2.1373,2.1278,2.1373,576000.0
2011-10-13 13:20:00,2.24,2.25,2.24,2.24,1080000.0,2.1278,2.1373,2.1278,2.1278,1080000.0
2011-10-13 13:25:00,2.24,2.26,2.24,2.26,2061600.0,2.1278,2.1468,2.1278,2.1468,2061600.0
2011-10-13 13:30:00,2.26,2.26,2.25,2.26,981600.0,2.1468,2.1468,2.1373,2.1468,981600.0
2011-10-13 13:35:00,2.26,2.26,2.26,2.26,420000.0,2.1468,2.1468,2.1468,2.1468,420000.0
2011-10-13 13:40:00,2.26,2.26,2.25,2.26,1404000.0,2.1468,2.1468,2.1373,2.1468,1404000.0
2011-10-13 13:45:00,2.26,2.27,2.26,2.27,1960800.0,2.1468,2.1563,2.1468,2.1563,1960800.0
2011-10-13 13:50:00,2.27,2.27,2.26,2.26,722400.0,2.1563,2.1563,2.1468,2.1468,722400.0
2011-10-13 13:55:00,2.26,2.26,2.25,2.26,967200.0,2.1468,2.1468,2.1373,2.1468,967200.0
2011-10-13 14:00:00,2.26,2.26,2.25,2.25,1315200.0,2.1468,2.1468,2.1373,2.1373,1315200.0
2011-10-13 14:05:00,2.25,2.26,2.25,2.26,741600.0,2.1373,2.1468,2.1373,2.1468,741600.0
2011-10-13 14:10:00,2.25,2.25,2.25,2.25,328800.0,2.1373,2.1373,2.1373,2.1373,328800.0
2011-10-13 14:15:00,2.25,2.26,2.25,2.26,727200.0,2.1373,2.1468,2.1373,2.1468,727200.0
2011-10-13 14:20:00,2.26,2.27,2.25,2.25,828000.0,2.1468,2.1563,2.1373,2.1373,828000.0
2011-10-13 14:25:00,2.25,2.25,2.24,2.25,537600.0,2.1373,2.1373,2.1278,2.1373,537600.0
2011-10-13 14:30:00,2.25,2.26,2.25,2.26,297600.0,2.1373,2.1468,2.1373,2.1468,297600.0
2011-10-13 14:35:00,2.26,2.26,2.25,2.25,686400.0,2.1468,2.1468,2.1373,2.1373,686400.0
2011-10-13 14:40:00,2.25,2.26,2.25,2.26,859200.0,2.1373,2.1468,2.1373,2.1468,859200.0
2011-10-13 14:45:00,2.26,2.28,2.26,2.28,1797600.0,2.1468,2.1658,2.1468,2.1658,1797600.0
2011-10-13 14:50:00,2.28,2.29,2.27,2.29,931200.0,2.1658,2.1753,2.1563,2.1753,931200.0
2011-10-13 14:55:00,2.29,2.29,2.28,2.28,705600.0,2.1753,2.1753,2.1658,2.1658,705600.0
2011-10-13 15:00:00,2.28,2.29,2.28,2.29,1665600.0,2.1658,2.1753,2.1658,2.1753,1665600.0
2011-10-13 15:05:00,2.29,2.3,2.29,2.3,1814400.0,2.1753,2.1848,2.1753,2.1848,1814400.0
2011-10-13 15:10:00,2.3,2.3,2.28,2.29,2236800.0,2.1848,2.1848,2.1658,2.1753,2236800.0
2011-10-13 15:15:00,2.29,2.3,2.29,2.29,1492800.0,2.1753,2.1848,2.1753,2.1753,1492800.0
2011-10-13 15:20:00,2.29,2.3,2.27,2.27,2044800.0,2.1753,2.1848,2.1563,2.1563,2044800.0
2011-10-13 15:25:00,2.27,2.27,2.26,2.26,1896000.0,2.1563,2.1563,2.1468,2.1468,1896000.0
2011-10-13 15:30:00,2.26,2.27,2.25,2.26,1478400.0,2.1468,2.1563,2.1373,2.1468,1478400.0
2011-10-13 15:35:00,2.26,2.27,2.25,2.26,1327200.0,2.1468,2.1563,2.1373,2.1468,1327200.0
2011-10-13 15:40:00,2.26,2.27,2.25,2.26,736800.0,2.1468,2.1563,2.1373,2.1468,736800.0
2011-10-13 15:45:00,2.26,2.27,2.25,2.26,1588800.0,2.1468,2.1563,2.1373,2.1468,1588800.0
2011-10-13 15:50:00,2.26,2.28,2.26,2.28,2193600.0,2.1468,2.1658,2.1468,2.1658,2193600.0
2011-10-13 15:55:00,2.28,2.28,2.27,2.28,2124000.0,2.1658,2.1658,2.1563,2.1658,2124000.0
2011-10-14 09:30:00,2.36,2.37,2.36,2.37,4492800.0,2.2418,2.2513,2.2418,2.2513,4492800.0
2011-10-14 09:35:00,2.37,2.38,2.36,2.37,3043200.0,2.2513,2.2608,2.2418,2.2513,3043200.0
2011-10-14 09:40:00,2.37,2.38,2.36,2.36,2032800.0,2.2513,2.2608,2.2418,2.2418,2032800.0
2011-10-14 09:45:00,2.36,2.38,2.36,2.37,1848000.0,2.2418,2.2608,2.2418,2.2513,1848000.0
2011-10-14 09:50:00,2.37,2.37,2.36,2.36,2757600.0,2.2513,2.2513,2.2418,2.2418,2757600.0
2011-10-14 09:55:00,2.36,2.37,2.36,2.36,5371200.0,2.2418,2.2513,2.2418,2.2418,5371200.0
2011-10-14 10:00:00,2.36,2.36,2.35,2.36,1725600.0,2.2418,2.2418,2.2323,2.2418,1725600.0
2011-10-14 10:05:00,2.36,2.37,2.36,2.36,1982400.0,2.2418,2.2513,2.2418,2.2418,1982400.0
2011-10-14 10:10:00,2.36,2.36,2.35,2.35,1214400.0,2.2418,2.2418,2.2323,2.2323,1214400.0
2011-10-14 10:15:00,2.35,2.35,2.34,2.34,1536000.0,2.2323,2.2323,2.2228,2.2228,1536000.0
2011-10-14 10:20:00,2.34,2.35,2.34,2.35,873600.0,2.2228,2.2323,2.2228,2.2323,873600.0
2011-10-14 10:25:00,2.35,2.35,2.33,2.34,1142400.0,2.2323,2.2323,2.2133,2.2228,1142400.0
2011-10-14 10:30:00,2.34,2.34,2.33,2.34,1072800.0,2.2228,2.2228,2.2133,2.2228,1072800.0
2011-10-14 10:35:00,2.35,2.35,2.34,2.34,712800.0,2.2323,2.2323,2.2228,2.2228,712800.0
2011-10-14 10:40:00,2.34,2.35,2.33,2.35,820800.0,2.2228,2.2323,2.2133,2.2323,820800.0
2011-10-14 10:45:00,2.35,2.35,2.34,2.35,650400.0,2.2323,2.2323,2.2228,2.2323,650400.0
2011-10-14 10:50:00,2.35,2.35,2.34,2.34,1166400.0,2.2323,2.2323,2.2228,2.2228,1166400.0
2011-10-14 10:55:00,2.34,2.35,2.34,2.35,794400.0,2.2228,2.2323,2.2228,2.2323,794400.0
2011-10-14 11:00:00,2.35,2.36,2.35,2.35,1396800.0,2.2323,2.2418,2.2323,2.2323,1396800.0
2011-10-14 11:05:00,2.35,2.35,2.34,2.34,1368000.0,2.2323,2.2323,2.2228,2.2228,1368000.0
2011-10-14 11:10:00,2.35,2.35,2.34,2.34,828000.0,2.2323,2.2323,2.2228,2.2228,828000.0
2011-10-14 11:15:00,2.34,2.35,2.34,2.35,520800.0,2.2228,2.2323,2.2228,2.2323,520800.0
2011-10-14 11:20:00,2.35,2.35,2.33,2.33,1516800.0,2.2323,2.2323,2.2133,2.2133,1516800.0
2011-10-14 11:25:00,2.33,2.33,2.32,2.33,1788000.0,2.2133,2.2133,2.2038,2.2133,1788000.0
2011-10-14 11:30:00,2.33,2.34,2.32,2.33,789600.0,2.2133,2.2228,2.2038,2.2133,789600.0
2011-10-14 11:35:00,2.33,2.34,2.33,2.33,489600.0,2.2133,2.2228,2.2133,2.2133,489600.0
2011-10-14 11:40:00,2.33,2.34,2.33,2.33,319200.0,2.2133,2.2228,2.2133,2.2133,319200.0
2011-10-14 11:45:00,2.33,2.34,2.33,2.33,1015200.0,2.2133,2.2228,2.2133,2.2133,1015200.0
2011-10-14 11:50:00,2.33,2.34,2.33,2.33,588000.0,2.2133,2.2228,2.2133,2.2133,588000.0
2011-10-14 11:55:00,2.33,2.34,2.33,2.33,619200.0,2.2133,2.2228,2.2133,2.2133,619200.0
2011-10-14 12:00:00,2.33,2.33,2.32,2.33,832800.0,2.2133,2.2133,2.2038,2.2133,832800.0
2011-10-14 12:05:00,2.33,2.33,2.32,2.33,950400.0,2.2133,2.2133,2.2038,2.2133,950400.0
2011-10-14 12:10:00,2.33,2.33,2.32,2.32,583200.0,2.2133,2.2133,2.2038,2.2038,583200.0
2011-10-14 12:15:00,2.33,2.33,2.32,2.32,386400.0,2.2133,2.2133,2.2038,2.2038,386400.0
2011-10-14 12:20:00,2.32,2.33,2.32,2.33,444000.0,2.2038,2.2133,2.2038,2.2133,444000.0
2011-10-14 12:25:00,2.33,2.33,2.32,2.33,612000.0,2.2133,2.2133,2.2038,2.2133,612000.0
2011-10-14 12:30:00,2.33,2.34,2.33,2.34,1065600.0,2.2133,2.2228,2.2133,2.2228,1065600.0
2011-10-14 12:35:00,2.34,2.34,2.34,2.34,979200.0,2.2228,2.2228,2.2228,2.2228,979200.0
2011-10-14 12:40:00,2.34,2.34,2.33,2.33,583200.0,2.2228,2.2228,2.2133,2.2133,583200.0
2011-10-14 12:45:00,2.33,2.34,2.33,2.34,806400.0,2.2133,2.2228,2.2133,2.2228,806400.0
2011-10-14 12:50:00,2.34,2.34,2.33,2.34,909600.0,2.2228,2.2228,2.2133,2.2228,909600.0
2011-10-14 12:55:00,2.34,2.34,2.33,2.34,379200.0,2.2228,2.2228,2.2133,2.2228,379200.0
2011-10-14 13:00:00,2.34,2.35,2.34,2.35,472800.0,2.2228,2.2323,2.2228,2.2323,472800.0
2011-10-14 13:05:00,2.35,2.35,2.34,2.35,775200.0,2.2323,2.2323,2.2228,2.2323,775200.0
2011-10-14 13:10:00,2.34,2.35,2.34,2.35,403200.0,2.2228,2.2323,2.2228,2.2323,403200.0
2011-10-14 13:15:00,2.35,2.35,2.35,2.35,681600.0,2.2323,2.2323,2.2323,2.2323,681600.0
2011-10-14 13:20:00,2.35,2.35,2.35,2.35,460800.0,2.2323,2.2323,2.2323,2.2323,460800.0
2011-10-14 13:25:00,2.35,2.35,2.34,2.34,1092000.0,2.2323,2.2323,2.2228,2.2228,1092000.0
2011-10-14 13:30:00,2.34,2.35,2.34,2.35,643200.0,2.2228,2.2323,2.2228,2.2323,643200.0
2011-10-14 13:35:00,2.35,2.35,2.34,2.34,247200.0,2.2323,2.2323,2.2228,2.2228,247200.0
2011-10-14 13:40:00,2.34,2.35,2.34,2.35,122400.0,2.2228,2.2323,2.2228,2.2323,122400.0
2011-10-14 13:45:00,2.35,2.35,2.35,2.35,763200.0,2.2323,2.2323,2.2323,2.2323,763200.0
2011-10-14 13:50:00,2.35,2.35,2.35,2.35,249600.0,2.2323,2.2323,2.2323,2.2323,249600.0
2011-10-14 13:55:00,2.35,2.36,2.35,2.36,1495200.0,2.2323,2.2418,2.2323,2.2418,1495200.0
2011-10-14 14:00:00,2.36,2.36,2.36,2.36,708000.0,2.2418,2.2418,2.2418,2.2418,708000.0
2011-10-14 14:05:00,2.36,2.36,2.35,2.36,252000.0,2.2418,2.2418,2.2323,2.2418,252000.0
2011-10-14 14:10:00,2.35,2.36,2.35,2.35,715200.0,2.2323,2.2418,2.2323,2.2323,715200.0
2011-10-14 14:15:00,2.35,2.36,2.35,2.35,304800.0,2.2323,2.2418,2.2323,2.2323,304800.0
2011-10-14 14:20:00,2.36,2.36,2.35,2.36,304800.0,2.2418,2.2418,2.2323,2.2418,304800.0
2011-10-14 14:25:00,2.36,2.36,2.36,2.36,436800.0,2.2418,2.2418,2.2418,2.2418,436800.0
2011-10-14 14:30:00,2.36,2.36,2.34,2.35,664800.0,2.2418,2.2418,2.2228,2.2323,664800.0
2011-10-14 14:35:00,2.35,2.35,2.35,2.35,304800.0,2.2323,2.2323,2.2323,2.2323,304800.0
2011-10-14 14:40:00,2.35,2.35,2.35,2.35,108000.0,2.2323,2.2323,2.2323,2.2323,108000.0
2011-10-14 14:45:00,2.35,2.35,2.35,2.35,213600.0,2.2323,2.2323,2.2323,2.2323,213600.0
2011-10-14 14:50:00,2.35,2.36,2.35,2.36,1171200.0,2.2323,2.2418,2.2323,2.2418,1171200.0
2011-10-14 14:55:00,2.36,2.37,2.35,2.37,2148000.0,2.2418,2.2513,2.2323,2.2513,2148000.0
2011-10-14 15:00:00,2.37,2.37,2.36,2.37,1550400.0,2.2513,2.2513,2.2418,2.2513,1550400.0
2011-10-14 15:05:00,2.37,2.37,2.36,2.36,729600.0,2.2513,2.2513,2.2418,2.2418,729600.0
2011-10-14 15:10:00,2.36,2.36,2.36,2.36,753600.0,2.2418,2.2418,2.2418,2.2418,753600.0
2011-10-14 15:15:00,2.36,2.37,2.36,2.37,993600.0,2.2418,2.2513,2.2418,2.2513,993600.0
2011-10-14 15:20:00,2.37,2.38,2.37,2.37,1288800.0,2.2513,2.2608,2.2513,2.2513,1288800.0
2011-10-14 15:25:00,2.37,2.38,2.37,2.38,660000.0,2.2513,2.2608,2.2513,2.2608,660000.0
2011-10-14 15:30:00,2.38,2.39,2.38,2.39,4260000.0,2.2608,2.2703,2.2608,2.2703,4260000.0
2011-10-14 15:35:00,2.39,2.39,2.38,2.38,2109600.0,2.2703,2.2703,2.2608,2.2608,2109600.0
2011-10-14 15:40:00,2.38,2.38,2.37,2.38,2524800.0,2.2608,2.2608,2.2513,2.2608,2524800.0
2011-10-14 15:45:00,2.37,2.38,2.36,2.37,3230400.0,2.2513,2.2608,2.2418,2.2513,3230400.0
2011-10-14 15:50:00,2.37,2.37,2.36,2.37,1291200.0,2.2513,2.2513,2.2418,2.2513,1291200.0
2011-10-14 15:55:00,2.37,2.4,2.37,2.4,6100800.0,2.2513,2.2798,2.2513,2.2798,6100800.0
2011-10-17 09:30:00,2.36,2.37,2.35,2.35,1226400.0,2.2418,2.2513,2.2323,2.2323,1226400.0
2011-10-17 09:35:00,2.35,2.36,2.34,2.35,2200800.0,2.2323,2.2418,2.2228,2.2323,2200800.0
2011-10-17 09:40:00,2.35,2.36,2.34,2.36,1910400.0,2.2323,2.2418,2.2228,2.2418,1910400.0
2011-10-17 09:45:00,2.36,2.36,2.35,2.35,1236000.0,2.2418,2.2418,2.2323,2.2323,1236000.0
2011-10-17 09:50:00,2.35,2.36,2.34,2.34,1029600.0,2.2323,2.2418,2.2228,2.2228,1029600.0
2011-10-17 09:55:00,2.34,2.34,2.33,2.34,806400.0,2.2228,2.2228,2.2133,2.2228,806400.0
2011-10-17 10:00:00,2.34,2.34,2.33,2.34,1874400.0,2.2228,2.2228,2.2133,2.2228,1874400.0
2011-10-17 10:05:00,2.34,2.34,2.33,2.33,2004000.0,2.2228,2.2228,2.2133,2.2133,2004000.0
2011-10-17 10:10:00,2.33,2.34,2.33,2.33,552000.0,2.2133,2.2228,2.2133,2.2133,552000.0
2011-10-17 10:15:00,2.33,2.33,2.32,2.32,979200.0,2.2133,2.2133,2.2038,2.2038,979200.0
2011-10-17 10:20:00,2.32,2.33,2.32,2.32,580800.0,2.2038,2.2133,2.2038,2.2038,580800.0
2011-10-17 10:25:00,2.32,2.32,2.31,2.31,540000.0,2.2038,2.2038,2.1943,2.1943,540000.0
2011-10-17 10:30:00,2.31,2.32,2.31,2.32,628800.0,2.1943,2.2038,2.1943,2.2038,628800.0
2011-10-17 10:35:00,2.31,2.32,2.31,2.32,950400.0,2.1943,2.2038,2.1943,2.2038,950400.0
2011-10-17 10:40:00,2.32,2.32,2.3,2.3,823200.0,2.2038,2.2038,2.1848,2.1848,823200.0
2011-10-17 10:45:00,2.3,2.31,2.3,2.3,1915200.0,2.1848,2.1943,2.1848,2.1848,1915200.0
2011-10-17 10:50:00,2.3,2.31,2.3,2.31,751200.0,2.1848,2.1943,2.1848,2.1943,751200.0
2011-10-17 10:55:00,2.31,2.32,2.31,2.31,847200.0,2.1943,2.2038,2.1943,2.1943,847200.0
2011-10-17 11:00:00,2.31,2.32,2.31,2.31,444000.0,2.1943,2.2038,2.1943,2.1943,444000.0
2011-10-17 11:05:00,2.31,2.32,2.31,2.32,832800.0,2.1943,2.2038,2.1943,2.2038,832800.0
2011-10-17 11:10:00,2.32,2.32,2.31,2.32,1178400.0,2.2038,2.2038,2.1943,2.2038,1178400.0
2011-10-17 11:15:00,2.32,2.32,2.32,2.32,381600.0,2.2038,2.2038,2.2038,2.2038,381600.0
2011-10-17 11:20:00,2.32,2.32,2.31,2.32,849600.0,2.2038,2.2038,2.1943,2.2038,849600.0
2011-10-17 11:25:00,2.32,2.33,2.32,2.32,1296000.0,2.2038,2.2133,2.2038,2.2038,1296000.0
2011-10-17 11:30:00,2.32,2.33,2.32,2.33,182400.0,2.2038,2.2133,2.2038,2.2133,182400.0
2011-10-17 11:35:00,2.32,2.33,2.32,2.32,883200.0,2.2038,2.2133,2.2038,2.2038,883200.0
2011-10-17 11:40:00,2.32,2.33,2.31,2.32,866400.0,2.2038,2.2133,2.1943,2.2038,866400.0
2011-10-17 11:45:00,2.32,2.32,2.31,2.31,1255200.0,2.2038,2.2038,2.1943,2.1943,1255200.0
2011-10-17 11:50:00,2.31,2.31,2.31,2.31,1560000.0,2.1943,2.1943,2.1943,2.1943,1560000.0
2011-10-17 11:55:00,2.31,2.31,2.3,2.3,943200.0,2.1943,2.1943,2.1848,2.1848,943200.0
2011-10-17 12:00:00,2.3,2.31,2.3,2.3,326400.0,2.1848,2.1943,2.1848,2.1848,326400.0
2011-10-17 12:05:00,2.3,2.3,2.3,2.3,369600.0,2.1848,2.1848,2.1848,2.1848,369600.0
2011-10-17 12:10:00,2.3,2.3,2.29,2.29,595200.0,2.1848,2.1848,2.1753,2.1753,595200.0
2011-10-17 12:15:00,2.29,2.31,2.29,2.31,451200.0,2.1753,2.1943,2.1753,2.1943,451200.0
2011-10-17 12:20:00,2.31,2.31,2.3,2.3,588000.0,2.1943,2.1943,2.1848,2.1848,588000.0
2011-10-17 12:25:00,2.3,2.31,2.3,2.3,276000.0,2.1848,2.1943,2.1848,2.1848,276000.0
2011-10-17 12:30:00,2.3,2.3,2.3,2.3,573600.0,2.1848,2.1848,2.1848,2.1848,573600.0
2011-10-17 12:35:00,2.3,2.3,2.29,2.3,645600.0,2.1848,2.1848,2.1753,2.1848,645600.0
2011-10-17 12:40:00,2.29,2.3,2.29,2.3,444000.0,2.1753,2.1848,2.1753,2.1848,444000.0
2011-10-17 12:45:00,2.3,2.3,2.28,2.29,1768800.0,2.1848,2.1848,2.1658,2.1753,1768800.0
2011-10-17 12:50:00,2.29,2.29,2.28,2.28,890400.0,2.1753,2.1753,2.1658,2.1658,890400.0
2011-10-17 12:55:00,2.28,2.29,2.28,2.28,679200.0,2.1658,2.1753,2.1658,2.1658,679200.0
2011-10-17 13:00:00,2.28,2.28,2.27,2.28,1202400.0,2.1658,2.1658,2.1563,2.1658,1202400.0
2011-10-17 13:05:00,2.28,2.29,2.28,2.28,811200.0,2.1658,2.1753,2.1658,2.1658,811200.0
2011-10-17 13:10:00,2.28,2.29,2.28,2.29,235200.0,2.1658,2.1753,2.1658,2.1753,235200.0
2011-10-17 13:15:00,2.29,2.29,2.28,2.29,852000.0,2.1753,2.1753,2.1658,2.1753,852000.0
2011-10-17 13:20:00,2.29,2.3,2.29,2.3,681600.0,2.1753,2.1848,2.1753,2.1848,681600.0
2011-10-17 13:25:00,2.3,2.3,2.29,2.29,420000.0,2.1848,2.1848,2.1753,2.1753,420000.0
2011-10-17 13:30:00,2.29,2.29,2.28,2.29,1063200.0,2.1753,2.1753,2.1658,2.1753,1063200.0
2011-10-17 13:35:00,2.28,2.28,2.27,2.27,1792800.0,2.1658,2.1658,2.1563,2.1563,1792800.0
2011-10-17 13:40:00,2.27,2.29,2.27,2.28,2018400.0,2.1563,2.1753,2.1563,2.1658,2018400.0
2011-10-17 13:45:00,2.28,2.28,2.27,2.27,374400.0,2.1658,2.1658,2.1563,2.1563,374400.0
2011-10-17 13:50:00,2.27,2.28,2.27,2.28,393600.0,2.1563,2.1658,2.1563,2.1658,393600.0
2011-10-17 13:55:00,2.28,2.28,2.27,2.28,619200.0,2.1658,2.1658,2.1563,2.1658,619200.0
2011-10-17 14:00:00,2.28,2.29,2.28,2.28,753600.0,2.1658,2.1753,2.1658,2.1658,753600.0
2011-10-17 14:05:00,2.28,2.28,2.26,2.27,1423200.0,2.1658,2.1658,2.1468,2.1563,1423200.0
2011-10-17 14:10:00,2.27,2.28,2.27,2.28,436800.0,2.1563,2.1658,2.1563,2.1658,436800.0
2011-10-17 14:15:00,2.27,2.27,2.26,2.27,811200.0,2.1563,2.1563,2.1468,2.1563,811200.0
2011-10-17 14:20:00,2.27,2.27,2.26,2.26,609600.0,2.1563,2.1563,2.1468,2.1468,609600.0
2011-10-17 14:25:00,2.26,2.27,2.26,2.27,801600.0,2.1468,2.1563,2.1468,2.1563,801600.0
2011-10-17 14:30:00,2.27,2.27,2.25,2.26,976800.0,2.1563,2.1563,2.1373,2.1468,976800.0
2011-10-17 14:35:00,2.26,2.26,2.25,2.25,1152000.0,2.1468,2.1468,2.1373,2.1373,1152000.0
2011-10-17 14:40:00,2.25,2.26,2.25,2.25,1286400.0,2.1373,2.1468,2.1373,2.1373,1286400.0
2011-10-17 14:45:00,2.26,2.26,2.25,2.25,1382400.0,2.1468,2.1468,2.1373,2.1373,1382400.0
2011-10-17 14:50:00,2.25,2.26,2.25,2.26,727200.0,2.1373,2.1468,2.1373,2.1468,727200.0
2011-10-17 14:55:00,2.26,2.27,2.26,2.27,1663200.0,2.1468,2.1563,2.1468,2.1563,1663200.0
2011-10-17 15:00:00,2.27,2.28,2.27,2.28,1130400.0,2.1563,2.1658,2.1563,2.1658,1130400.0
2011-10-17 15:05:00,2.28,2.28,2.27,2.27,1591200.0,2.1658,2.1658,2.1563,2.1563,1591200.0
2011-10-17 15:10:00,2.27,2.29,2.27,2.28,1142400.0,2.1563,2.1753,2.1563,2.1658,1142400.0
2011-10-17 15:15:00,2.28,2.29,2.28,2.28,1562400.0,2.1658,2.1753,2.1658,2.1658,1562400.0
2011-10-17 15:20:00,2.28,2.28,2.27,2.28,1375200.0,2.1658,2.1658,2.1563,2.1658,1375200.0
2011-10-17 15:25:00,2.28,2.28,2.27,2.27,871200.0,2.1658,2.1658,2.1563,2.1563,871200.0
2011-10-17 15:30:00,2.27,2.28,2.26,2.27,1802400.0,2.1563,2.1658,2.1468,2.1563,1802400.0
2011-10-17 15:35:00,2.27,2.27,2.25,2.25,1360800.0,2.1563,2.1563,2.1373,2.1373,1360800.0
2011-10-17 15:40:00,2.25,2.29,2.25,2.29,2659200.0,2.1373,2.1753,2.1373,2.1753,2659200.0
2011-10-17 15:45:00,2.28,2.29,2.26,2.27,1531200.0,2.1658,2.1753,2.1468,2.1563,1531200.0
2011-10-17 15:50:00,2.27,2.27,2.25,2.26,2532000.0,2.1563,2.1563,2.1373,2.1468,2532000.0
2011-10-17 15:55:00,2.26,2.26,2.24,2.26,3967200.0,2.1468,2.1468,2.1278,2.1468,3967200.0
2011-10-18 09:30:00,2.25,2.26,2.25,2.25,2438400.0,2.1373,2.1468,2.1373,2.1373,2438400.0
2011-10-18 09:35:00,2.25,2.27,2.25,2.26,1744800.0,2.1373,2.1563,2.1373,2.1468,1744800.0
2011-10-18 09:40:00,2.26,2.27,2.25,2.25,2397600.0,2.1468,2.1563,2.1373,2.1373,2397600.0
2011-10-18 09:45:00,2.25,2.25,2.22,2.23,2971200.0,2.1373,2.1373,2.1088,2.1183,2971200.0
2011-10-18 09:50:00,2.23,2.23,2.21,2.22,1747200.0,2.1183,2.1183,2.0993,2.1088,1747200.0
2011-10-18 09:55:00,2.22,2.22,2.21,2.22,1521600.0,2.1088,2.1088,2.0993,2.1088,1521600.0
2011-10-18 10:00:00,2.23,2.23,2.2,2.2,1231200.0,2.1183,2.1183,2.0898,2.0898,1231200.0
2011-10-18 10:05:00,2.2,2.23,2.2,2.23,756000.0,2.0898,2.1183,2.0898,2.1183,756000.0
2011-10-18 10:10:00,2.22,2.24,2.22,2.23,708000.0,2.1088,2.1278,2.1088,2.1183,708000.0
2011-10-18 10:15:00,2.23,2.23,2.21,2.21,746400.0,2.1183,2.1183,2.0993,2.0993,746400.0
2011-10-18 10:20:00,2.21,2.24,2.21,2.23,1243200.0,2.0993,2.1278,2.0993,2.1183,1243200.0
2011-10-18 10:25:00,2.24,2.26,2.23,2.26,1800000.0,2.1278,2.1468,2.1183,2.1468,1800000.0
2011-10-18 10:30:00,2.26,2.27,2.25,2.27,1296000.0,2.1468,2.1563,2.1373,2.1563,1296000.0
2011-10-18 10:35:00,2.26,2.27,2.26,2.26,1629600.0,2.1468,2.1563,2.1468,2.1468,1629600.0
2011-10-18 10:40:00,2.26,2.28,2.26,2.27,1615200.0,2.1468,2.1658,2.1468,2.1563,1615200.0
2011-10-18 10:45:00,2.28,2.29,2.27,2.28,2724000.0,2.1658,2.1753,2.1563,2.1658,2724000.0
2011-10-18 10:50:00,2.28,2.3,2.28,2.28,3780000.0,2.1658,2.1848,2.1658,2.1658,3780000.0
2011-10-18 10:55:00,2.29,2.29,2.28,2.28,1257600.0,2.1753,2.1753,2.1658,2.1658,1257600.0
2011-10-18 11:00:00,2.28,2.28,2.27,2.28,2376000.0,2.1658,2.1658,2.1563,2.1658,2376000.0
2011-10-18 11:05:00,2.28,2.29,2.27,2.28,1363200.0,2.1658,2.1753,2.1563,2.1658,1363200.0
2011-10-18 11:10:00,2.28,2.29,2.27,2.28,1752000.0,2.1658,2.1753,2.1563,2.1658,1752000.0
2011-10-18 11:15:00,2.28,2.28,2.27,2.28,1063200.0,2.1658,2.1658,2.1563,2.1658,1063200.0
2011-10-18 11:20:00,2.28,2.28,2.27,2.27,1056000.0,2.1658,2.1658,2.1563,2.1563,1056000.0
2011-10-18 11:25:00,2.27,2.27,2.26,2.27,1003200.0,2.1563,2.1563,2.1468,2.1563,1003200.0
2011-10-18 11:30:00,2.27,2.28,2.27,2.28,2275200.0,2.1563,2.1658,2.1563,2.1658,2275200.0
2011-10-18 11:35:00,2.28,2.31,2.28,2.31,4612800.0,2.1658,2.1943,2.1658,2.1943,4612800.0
2011-10-18 11:40:00,2.31,2.32,2.3,2.32,1660800.0,2.1943,2.2038,2.1848,2.2038,1660800.0
2011-10-18 11:45:00,2.32,2.32,2.31,2.31,1598400.0,2.2038,2.2038,2.1943,2.1943,1598400.0
2011-10-18 11:50:00,2.31,2.32,2.31,2.31,1008000.0,2.1943,2.2038,2.1943,2.1943,1008000.0
2011-10-18 11:55:00,2.31,2.32,2.31,2.31,986400.0,2.1943,2.2038,2.1943,2.1943,986400.0
2011-10-18 12:00:00,2.32,2.32,2.31,2.32,436800.0,2.2038,2.2038,2.1943,2.2038,436800.0
2011-10-18 12:05:00,2.32,2.32,2.31,2.31,379200.0,2.2038,2.2038,2.1943,2.1943,379200.0
2011-10-18 12:10:00,2.32,2.32,2.31,2.31,1262400.0,2.2038,2.2038,2.1943,2.1943,1262400.0
2011-10-18 12:15:00,2.31,2.31,2.3,2.3,1072800.0,2.1943,2.1943,2.1848,2.1848,1072800.0
2011-10-18 12:20:00,2.3,2.31,2.3,2.31,1123200.0,2.1848,2.1943,2.1848,2.1943,1123200.0
2011-10-18 12:25:00,2.31,2.31,2.3,2.31,355200.0,2.1943,2.1943,2.1848,2.1943,355200.0
2011-10-18 12:30:00,2.31,2.31,2.31,2.31,184800.0,2.1943,2.1943,2.1943,2.1943,184800.0
2011-10-18 12:35:00,2.31,2.32,2.31,2.32,2260800.0,2.1943,2.2038,2.1943,2.2038,2260800.0
2011-10-18 12:40:00,2.32,2.33,2.32,2.33,900000.0,2.2038,2.2133,2.2038,2.2133,900000.0
2011-10-18 12:45:00,2.33,2.34,2.33,2.33,703200.0,2.2133,2.2228,2.2133,2.2133,703200.0
2011-10-18 12:50:00,2.33,2.33,2.33,2.33,645600.0,2.2133,2.2133,2.2133,2.2133,645600.0
2011-10-18 12:55:00,2.33,2.33,2.33,2.33,328800.0,2.2133,2.2133,2.2133,2.2133,328800.0
2011-10-18 13:00:00,2.33,2.34,2.33,2.33,643200.0,2.2133,2.2228,2.2133,2.2133,643200.0
2011-10-18 13:05:00,2.33,2.33,2.33,2.33,372000.0,2.2133,2.2133,2.2133,2.2133,372000.0
2011-10-18 13:10:00,2.33,2.33,2.32,2.32,501600.0,2.2133,2.2133,2.2038,2.2038,501600.0
2011-10-18 13:15:00,2.32,2.32,2.32,2.32,535200.0,2.2038,2.2038,2.2038,2.2038,535200.0
2011-10-18 13:20:00,2.32,2.32,2.31,2.31,607200.0,2.2038,2.2038,2.1943,2.1943,607200.0
2011-10-18 13:25:00,2.31,2.32,2.31,2.32,489600.0,2.1943,2.2038,2.1943,2.2038,489600.0
2011-10-18 13:30:00,2.32,2.33,2.32,2.32,607200.0,2.2038,2.2133,2.2038,2.2038,607200.0
2011-10-18 13:35:00,2.32,2.33,2.32,2.33,976800.0,2.2038,2.2133,2.2038,2.2133,976800.0
2011-10-18 13:40:00,2.33,2.33,2.32,2.32,583200.0,2.2133,2.2133,2.2038,2.2038,583200.0
2011-10-18 13:45:00,2.32,2.33,2.32,2.33,775200.0,2.2038,2.2133,2.2038,2.2133,775200.0
2011-10-18 13:50:00,2.33,2.34,2.33,2.33,1195200.0,2.2133,2.2228,2.2133,2.2133,1195200.0
2011-10-18 13:55:00,2.33,2.34,2.33,2.33,585600.0,2.2133,2.2228,2.2133,2.2133,585600.0
2011-10-18 14:00:00,2.33,2.33,2.33,2.33,734400.0,2.2133,2.2133,2.2133,2.2133,734400.0
2011-10-18 14:05:00,2.33,2.34,2.33,2.34,849600.0,2.2133,2.2228,2.2133,2.2228,849600.0
2011-10-18 14:10:00,2.34,2.35,2.34,2.35,2066400.0,2.2228,2.2323,2.2228,2.2323,2066400.0
2011-10-18 14:15:00,2.35,2.35,2.34,2.34,1140000.0,2.2323,2.2323,2.2228,2.2228,1140000.0
2011-10-18 14:20:00,2.34,2.35,2.34,2.35,588000.0,2.2228,2.2323,2.2228,2.2323,588000.0
2011-10-18 14:25:00,2.35,2.35,2.34,2.34,1368000.0,2.2323,2.2323,2.2228,2.2228,1368000.0
2011-10-18 14:30:00,2.34,2.35,2.34,2.35,772800.0,2.2228,2.2323,2.2228,2.2323,772800.0
2011-10-18 14:35:00,2.35,2.35,2.33,2.33,871200.0,2.2323,2.2323,2.2133,2.2133,871200.0
2011-10-18 14:40:00,2.33,2.34,2.33,2.33,890400.0,2.2133,2.2228,2.2133,2.2133,890400.0
2011-10-18 14:45:00,2.33,2.34,2.33,2.34,475200.0,2.2133,2.2228,2.2133,2.2228,475200.0
2011-10-18 14:50:00,2.34,2.35,2.33,2.34,936000.0,2.2228,2.2323,2.2133,2.2228,936000.0
2011-10-18 14:55:00,2.34,2.35,2.33,2.34,998400.0,2.2228,2.2323,2.2133,2.2228,998400.0
2011-10-18 15:00:00,2.35,2.38,2.34,2.38,4790400.0,2.2323,2.2608,2.2228,2.2608,4790400.0
2011-10-18 15:05:00,2.38,2.4,2.38,2.4,4538400.0,2.2608,2.2798,2.2608,2.2798,4538400.0
2011-10-18 15:10:00,2.4,2.44,2.4,2.42,6777600.0,2.2798,2.3178,2.2798,2.2988,6777600.0
2011-10-18 15:15:00,2.42,2.43,2.4,2.4,4226400.0,2.2988,2.3083,2.2798,2.2798,4226400.0
2011-10-18 15:20:00,2.4,2.42,2.39,2.4,2728800.0,2.2798,2.2988,2.2703,2.2798,2728800.0
2011-10-18 15:25:00,2.4,2.41,2.38,2.39,3945600.0,2.2798,2.2893,2.2608,2.2703,3945600.0
2011-10-18 15:30:00,2.39,2.39,2.37,2.37,3374400.0,2.2703,2.2703,2.2513,2.2513,3374400.0
2011-10-18 15:35:00,2.37,2.4,2.37,2.38,3489600.0,2.2513,2.2798,2.2513,2.2608,3489600.0
2011-10-18 15:40:00,2.38,2.4,2.37,2.4,2227200.0,2.2608,2.2798,2.2513,2.2798,2227200.0
2011-10-18 15:45:00,2.4,2.41,2.39,2.4,3283200.0,2.2798,2.2893,2.2703,2.2798,3283200.0
2011-10-18 15:50:00,2.4,2.43,2.4,2.42,4538400.0,2.2798,2.3083,2.2798,2.2988,4538400.0
2011-10-18 15:55:00,2.42,2.42,2.37,2.39,7567200.0,2.2988,2.2988,2.2513,2.2703,7567200.0
2011-10-19 09:30:00,2.38,2.39,2.37,2.39,2450400.0,2.2608,2.2703,2.2513,2.2703,2450400.0
2011-10-19 09:35:00,2.39,2.4,2.39,2.4,1665600.0,2.2703,2.2798,2.2703,2.2798,1665600.0
2011-10-19 09:40:00,2.4,2.4,2.38,2.38,1574400.0,2.2798,2.2798,2.2608,2.2608,1574400.0
2011-10-19 09:45:00,2.38,2.39,2.37,2.38,1269600.0,2.2608,2.2703,2.2513,2.2608,1269600.0
2011-10-19 09:50:00,2.38,2.39,2.37,2.37,1569600.0,2.2608,2.2703,2.2513,2.2513,1569600.0
2011-10-19 09:55:00,2.37,2.38,2.36,2.38,2155200.0,2.2513,2.2608,2.2418,2.2608,2155200.0
2011-10-19 10:00:00,2.38,2.39,2.36,2.37,3288000.0,2.2608,2.2703,2.2418,2.2513,3288000.0
2011-10-19 10:05:00,2.37,2.39,2.37,2.38,1315200.0,2.2513,2.2703,2.2513,2.2608,1315200.0
2011-10-19 10:10:00,2.38,2.4,2.38,2.4,2520000.0,2.2608,2.2798,2.2608,2.2798,2520000.0
2011-10-19 10:15:00,2.4,2.4,2.38,2.4,1305600.0,2.2798,2.2798,2.2608,2.2798,1305600.0
2011-10-19 10:20:00,2.4,2.41,2.39,2.4,1617600.0,2.2798,2.2893,2.2703,2.2798,1617600.0
2011-10-19 10:25:00,2.4,2.42,2.4,2.42,1802400.0,2.2798,2.2988,2.2798,2.2988,1802400.0
2011-10-19 10:30:00,2.42,2.42,2.41,2.41,1142400.0,2.2988,2.2988,2.2893,2.2893,1142400.0
2011-10-19 10:35:00,2.41,2.41,2.4,2.4,844800.0,2.2893,2.2893,2.2798,2.2798,844800.0
2011-10-19 10:40:00,2.4,2.42,2.4,2.4,2066400.0,2.2798,2.2988,2.2798,2.2798,2066400.0
2011-10-19 10:45:00,2.4,2.41,2.4,2.41,2061600.0,2.2798,2.2893,2.2798,2.2893,2061600.0
2011-10-19 10:50:00,2.41,2.42,2.4,2.42,1562400.0,2.2893,2.2988,2.2798,2.2988,1562400.0
2011-10-19 10:55:00,2.41,2.42,2.4,2.4,1185600.0,2.2893,2.2988,2.2798,2.2798,1185600.0
2011-10-19 11:00:00,2.4,2.4,2.4,2.4,1598400.0,2.2798,2.2798,2.2798,2.2798,1598400.0
2011-10-19 11:05:00,2.39,2.4,2.39,2.4,1627200.0,2.2703,2.2798,2.2703,2.2798,1627200.0
2011-10-19 11:10:00,2.4,2.4,2.39,2.4,1975200.0,2.2798,2.2798,2.2703,2.2798,1975200.0
2011-10-19 11:15:00,2.4,2.4,2.39,2.39,1533600.0,2.2798,2.2798,2.2703,2.2703,1533600.0
2011-10-19 11:20:00,2.39,2.4,2.38,2.39,705600.0,2.2703,2.2798,2.2608,2.2703,705600.0
2011-10-19 11:25:00,2.4,2.41,2.4,2.4,1699200.0,2.2798,2.2893,2.2798,2.2798,1699200.0
2011-10-19 11:30:00,2.41,2.42,2.4,2.41,2678400.0,2.2893,2.2988,2.2798,2.2893,2678400.0
2011-10-19 11:35:00,2.41,2.41,2.41,2.41,638400.0,2.2893,2.2893,2.2893,2.2893,638400.0
2011-10-19 11:40:00,2.41,2.41,2.4,2.41,417600.0,2.2893,2.2893,2.2798,2.2893,417600.0
2011-10-19 11:45:00,2.41,2.41,2.4,2.4,691200.0,2.2893,2.2893,2.2798,2.2798,691200.0
2011-10-19 11:50:00,2.4,2.4,2.4,2.4,883200.0,2.2798,2.2798,2.2798,2.2798,883200.0
2011-10-19 11:55:00,2.4,2.4,2.38,2.39,1778400.0,2.2798,2.2798,2.2608,2.2703,1778400.0
2011-10-19 12:00:00,2.38,2.39,2.38,2.39,1324800.0,2.2608,2.2703,2.2608,2.2703,1324800.0
2011-10-19 12:05:00,2.39,2.39,2.38,2.38,760800.0,2.2703,2.2703,2.2608,2.2608,760800.0
2011-10-19 12:10:00,2.38,2.38,2.38,2.38,972000.0,2.2608,2.2608,2.2608,2.2608,972000.0
2011-10-19 12:15:00,2.38,2.39,2.38,2.39,1094400.0,2.2608,2.2703,2.2608,2.2703,1094400.0
2011-10-19 12:20:00,2.39,2.4,2.38,2.4,811200.0,2.2703,2.2798,2.2608,2.2798,811200.0
2011-10-19 12:25:00,2.4,2.4,2.39,2.39,1051200.0,2.2798,2.2798,2.2703,2.2703,1051200.0
2011-10-19 12:30:00,2.39,2.39,2.38,2.38,1392000.0,2.2703,2.2703,2.2608,2.2608,1392000.0
2011-10-19 12:35:00,2.38,2.4,2.38,2.39,1092000.0,2.2608,2.2798,2.2608,2.2703,1092000.0
2011-10-19 12:40:00,2.39,2.39,2.39,2.39,388800.0,2.2703,2.2703,2.2703,2.2703,388800.0
2011-10-19 12:45:00,2.39,2.4,2.39,2.39,458400.0,2.2703,2.2798,2.2703,2.2703,458400.0
2011-10-19 12:50:00,2.39,2.4,2.39,2.4,1027200.0,2.2703,2.2798,2.2703,2.2798,1027200.0
2011-10-19 12:55:00,2.4,2.4,2.39,2.39,1094400.0,2.2798,2.2798,2.2703,2.2703,1094400.0
2011-10-19 13:00:00,2.39,2.4,2.39,2.4,475200.0,2.2703,2.2798,2.2703,2.2798,475200.0
2011-10-19 13:05:00,2.4,2.4,2.4,2.4,938400.0,2.2798,2.2798,2.2798,2.2798,938400.0
2011-10-19 13:10:00,2.4,2.4,2.4,2.4,261600.0,2.2798,2.2798,2.2798,2.2798,261600.0
2011-10-19 13:15:00,2.4,2.41,2.39,2.39,1166400.0,2.2798,2.2893,2.2703,2.2703,1166400.0
2011-10-19 13:20:00,2.39,2.4,2.39,2.4,588000.0,2.2703,2.2798,2.2703,2.2798,588000.0
2011-10-19 13:25:00,2.39,2.4,2.39,2.39,926400.0,2.2703,2.2798,2.2703,2.2703,926400.0
2011-10-19 13:30:00,2.39,2.39,2.38,2.38,1209600.0,2.2703,2.2703,2.2608,2.2608,1209600.0
2011-10-19 13:35:00,2.38,2.38,2.37,2.37,1228800.0,2.2608,2.2608,2.2513,2.2513,1228800.0
2011-10-19 13:40:00,2.37,2.38,2.37,2.37,1288800.0,2.2513,2.2608,2.2513,2.2513,1288800.0
2011-10-19 13:45:00,2.37,2.37,2.36,2.37,1488000.0,2.2513,2.2513,2.2418,2.2513,1488000.0
2011-10-19 13:50:00,2.37,2.38,2.36,2.37,787200.0,2.2513,2.2608,2.2418,2.2513,787200.0
2011-10-19 13:55:00,2.37,2.38,2.37,2.37,808800.0,2.2513,2.2608,2.2513,2.2513,808800.0
2011-10-19 14:00:00,2.38,2.38,2.36,2.36,1245600.0,2.2608,2.2608,2.2418,2.2418,1245600.0
2011-10-19 14:05:00,2.36,2.36,2.33,2.34,4418400.0,2.2418,2.2418,2.2133,2.2228,4418400.0
2011-10-19 14:10:00,2.34,2.34,2.33,2.33,1296000.0,2.2228,2.2228,2.2133,2.2133,1296000.0
2011-10-19 14:15:00,2.33,2.34,2.32,2.33,1298400.0,2.2133,2.2228,2.2038,2.2133,1298400.0
2011-10-19 14:20:00,2.33,2.34,2.32,2.32,1118400.0,2.2133,2.2228,2.2038,2.2038,1118400.0
2011-10-19 14:25:00,2.32,2.32,2.31,2.31,1317600.0,2.2038,2.2038,2.1943,2.1943,1317600.0
2011-10-19 14:30:00,2.31,2.32,2.3,2.31,2769600.0,2.1943,2.2038,2.1848,2.1943,2769600.0
2011-10-19 14:35:00,2.31,2.32,2.31,2.32,1759200.0,2.1943,2.2038,2.1943,2.2038,1759200.0
2011-10-19 14:40:00,2.32,2.32,2.31,2.32,1303200.0,2.2038,2.2038,2.1943,2.2038,1303200.0
2011-10-19 14:45:00,2.32,2.34,2.32,2.33,3033600.0,2.2038,2.2228,2.2038,2.2133,3033600.0
2011-10-19 14:50:00,2.33,2.33,2.32,2.32,2342400.0,2.2133,2.2133,2.2038,2.2038,2342400.0
2011-10-19 14:55:00,2.32,2.32,2.3,2.31,986400.0,2.2038,2.2038,2.1848,2.1943,986400.0
2011-10-19 15:00:00,2.31,2.31,2.3,2.3,1036800.0,2.1943,2.1943,2.1848,2.1848,1036800.0
2011-10-19 15:05:00,2.3,2.31,2.29,2.3,1459200.0,2.1848,2.1943,2.1753,2.1848,1459200.0
2011-10-19 15:10:00,2.3,2.31,2.29,2.3,1348800.0,2.1848,2.1943,2.1753,2.1848,1348800.0
2011-10-19 15:15:00,2.3,2.32,2.3,2.31,2779200.0,2.1848,2.2038,2.1848,2.1943,2779200.0
2011-10-19 15:20:00,2.31,2.31,2.3,2.31,676800.0,2.1943,2.1943,2.1848,2.1943,676800.0
2011-10-19 15:25:00,2.31,2.32,2.3,2.3,1046400.0,2.1943,2.2038,2.1848,2.1848,1046400.0
2011-10-19 15:30:00,2.3,2.32,2.3,2.32,2325600.0,2.1848,2.2038,2.1848,2.2038,2325600.0
2011-10-19 15:35:00,2.32,2.32,2.3,2.3,1161600.0,2.2038,2.2038,2.1848,2.1848,1161600.0
2011-10-19 15:40:00,2.3,2.32,2.28,2.31,3715200.0,2.1848,2.2038,2.1658,2.1943,3715200.0
2011-10-19 15:45:00,2.3,2.32,2.29,2.32,2757600.0,2.1848,2.2038,2.1753,2.2038,2757600.0
2011-10-19 15:50:00,2.32,2.32,2.3,2.31,1821600.0,2.2038,2.2038,2.1848,2.1943,1821600.0
2011-10-19 15:55:00,2.31,2.31,2.3,2.31,3074400.0,2.1943,2.1943,2.1848,2.1943,3074400.0
2011-10-20 09:30:00,2.32,2.33,2.3,2.31,3487200.0,2.2038,2.2133,2.1848,2.1943,3487200.0
2011-10-20 09:35:00,2.3,2.31,2.29,2.31,1612800.0,2.1848,2.1943,2.1753,2.1943,1612800.0
2011-10-20 09:40:00,2.3,2.31,2.29,2.31,1053600.0,2.1848,2.1943,2.1753,2.1943,1053600.0
2011-10-20 09:45:00,2.31,2.32,2.31,2.32,1514400.0,2.1943,2.2038,2.1943,2.2038,1514400.0
2011-10-20 09:50:00,2.32,2.32,2.3,2.3,866400.0,2.2038,2.2038,2.1848,2.1848,866400.0
2011-10-20 09:55:00,2.3,2.31,2.29,2.3,840000.0,2.1848,2.1943,2.1753,2.1848,840000.0
2011-10-20 10:00:00,2.3,2.34,2.3,2.32,4646400.0,2.1848,2.2228,2.1848,2.2038,4646400.0
2011-10-20 10:05:00,2.32,2.32,2.31,2.32,948000.0,2.2038,2.2038,2.1943,2.2038,948000.0
2011-10-20 10:10:00,2.32,2.34,2.32,2.34,3484800.0,2.2038,2.2228,2.2038,2.2228,3484800.0
2011-10-20 10:15:00,2.34,2.34,2.33,2.33,1096800.0,2.2228,2.2228,2.2133,2.2133,1096800.0
2011-10-20 10:20:00,2.33,2.34,2.31,2.31,957600.0,2.2133,2.2228,2.1943,2.1943,957600.0
2011-10-20 10:25:00,2.32,2.32,2.3,2.31,1440000.0,2.2038,2.2038,2.1848,2.1943,1440000.0
2011-10-20 10:30:00,2.31,2.32,2.3,2.32,1680000.0,2.1943,2.2038,2.1848,2.2038,1680000.0
2011-10-20 10:35:00,2.32,2.33,2.31,2.33,1754400.0,2.2038,2.2133,2.1943,2.2133,1754400.0
2011-10-20 10:40:00,2.33,2.33,2.31,2.32,1384800.0,2.2133,2.2133,2.1943,2.2038,1384800.0
2011-10-20 10:45:00,2.32,2.32,2.3,2.3,1058400.0,2.2038,2.2038,2.1848,2.1848,1058400.0
2011-10-20 10:50:00,2.3,2.31,2.3,2.3,849600.0,2.1848,2.1943,2.1848,2.1848,849600.0
2011-10-20 10:55:00,2.3,2.3,2.28,2.28,2126400.0,2.1848,2.1848,2.1658,2.1658,2126400.0
2011-10-20 11:00:00,2.28,2.28,2.26,2.26,2884800.0,2.1658,2.1658,2.1468,2.1468,2884800.0
2011-10-20 11:05:00,2.26,2.27,2.26,2.27,1216800.0,2.1468,2.1563,2.1468,2.1563,1216800.0
2011-10-20 11:10:00,2.27,2.28,2.27,2.27,892800.0,2.1563,2.1658,2.1563,2.1563,892800.0
2011-10-20 11:15:00,2.27,2.27,2.25,2.26,1101600.0,2.1563,2.1563,2.1373,2.1468,1101600.0
2011-10-20 11:20:00,2.25,2.27,2.25,2.26,552000.0,2.1373,2.1563,2.1373,2.1468,552000.0
2011-10-20 11:25:00,2.26,2.28,2.26,2.27,619200.0,2.1468,2.1658,2.1468,2.1563,619200.0
2011-10-20 11:30:00,2.27,2.28,2.26,2.27,744000.0,2.1563,2.1658,2.1468,2.1563,744000.0
2011-10-20 11:35:00,2.27,2.29,2.27,2.28,880800.0,2.1563,2.1753,2.1563,2.1658,880800.0
2011-10-20 11:40:00,2.28,2.29,2.27,2.28,645600.0,2.1658,2.1753,2.1563,2.1658,645600.0
2011-10-20 11:45:00,2.28,2.28,2.27,2.27,523200.0,2.1658,2.1658,2.1563,2.1563,523200.0
2011-10-20 11:50:00,2.28,2.28,2.26,2.26,871200.0,2.1658,2.1658,2.1468,2.1468,871200.0
2011-10-20 11:55:00,2.26,2.26,2.25,2.26,1656000.0,2.1468,2.1468,2.1373,2.1468,1656000.0
2011-10-20 12:00:00,2.26,2.26,2.25,2.25,1039200.0,2.1468,2.1468,2.1373,2.1373,1039200.0
2011-10-20 12:05:00,2.25,2.26,2.24,2.24,1500000.0,2.1373,2.1468,2.1278,2.1278,1500000.0
2011-10-20 12:10:00,2.24,2.24,2.24,2.24,1723200.0,2.1278,2.1278,2.1278,2.1278,1723200.0
2011-10-20 12:15:00,2.24,2.25,2.23,2.23,1344000.0,2.1278,2.1373,2.1183,2.1183,1344000.0
2011-10-20 12:20:00,2.23,2.25,2.23,2.24,1089600.0,2.1183,2.1373,2.1183,2.1278,1089600.0
2011-10-20 12:25:00,2.24,2.25,2.24,2.25,621600.0,2.1278,2.1373,2.1278,2.1373,621600.0
2011-10-20 12:30:00,2.25,2.26,2.25,2.26,710400.0,2.1373,2.1468,2.1373,2.1468,710400.0
2011-10-20 12:35:00,2.26,2.26,2.25,2.26,372000.0,2.1468,2.1468,2.1373,2.1468,372000.0
2011-10-20 12:40:00,2.26,2.26,2.26,2.26,417600.0,2.1468,2.1468,2.1468,2.1468,417600.0
2011-10-20 12:45:00,2.26,2.26,2.26,2.26,228000.0,2.1468,2.1468,2.1468,2.1468,228000.0
2011-10-20 12:50:00,2.26,2.26,2.25,2.26,268800.0,2.1468,2.1468,2.1373,2.1468,268800.0
2011-10-20 12:55:00,2.26,2.29,2.26,2.28,1022400.0,2.1468,2.1753,2.1468,2.1658,1022400.0
2011-10-20 13:00:00,2.28,2.29,2.28,2.28,1022400.0,2.1658,2.1753,2.1658,2.1658,1022400.0
2011-10-20 13:05:00,2.28,2.3,2.28,2.29,1670400.0,2.1658,2.1848,2.1658,2.1753,1670400.0
2011-10-20 13:10:00,2.29,2.3,2.28,2.29,715200.0,2.1753,2.1848,2.1658,2.1753,715200.0
2011-10-20 13:15:00,2.29,2.31,2.28,2.31,1862400.0,2.1753,2.1943,2.1658,2.1943,1862400.0
2011-10-20 13:20:00,2.31,2.33,2.31,2.32,1588800.0,2.1943,2.2133,2.1943,2.2038,1588800.0
2011-10-20 13:25:00,2.32,2.34,2.32,2.32,2390400.0,2.2038,2.2228,2.2038,2.2038,2390400.0
2011-10-20 13:30:00,2.32,2.33,2.31,2.31,1298400.0,2.2038,2.2133,2.1943,2.1943,1298400.0
2011-10-20 13:35:00,2.31,2.32,2.31,2.31,902400.0,2.1943,2.2038,2.1943,2.1943,902400.0
2011-10-20 13:40:00,2.31,2.31,2.3,2.3,624000.0,2.1943,2.1943,2.1848,2.1848,624000.0
2011-10-20 13:45:00,2.3,2.33,2.3,2.32,1682400.0,2.1848,2.2133,2.1848,2.2038,1682400.0
2011-10-20 13:50:00,2.32,2.33,2.32,2.32,1173600.0,2.2038,2.2133,2.2038,2.2038,1173600.0
2011-10-20 13:55:00,2.33,2.33,2.31,2.31,1082400.0,2.2133,2.2133,2.1943,2.1943,1082400.0
2011-10-20 14:00:00,2.31,2.32,2.3,2.31,842400.0,2.1943,2.2038,2.1848,2.1943,842400.0
2011-10-20 14:05:00,2.3,2.31,2.3,2.3,489600.0,2.1848,2.1943,2.1848,2.1848,489600.0
2011-10-20 14:10:00,2.3,2.3,2.29,2.3,756000.0,2.1848,2.1848,2.1753,2.1848,756000.0
2011-10-20 14:15:00,2.29,2.31,2.29,2.3,897600.0,2.1753,2.1943,2.1753,2.1848,897600.0
2011-10-20 14:20:00,2.3,2.31,2.3,2.31,1164000.0,2.1848,2.1943,2.1848,2.1943,1164000.0
2011-10-20 14:25:00,2.31,2.32,2.31,2.31,1161600.0,2.1943,2.2038,2.1943,2.1943,1161600.0
2011-10-20 14:30:00,2.31,2.32,2.31,2.31,907200.0,2.1943,2.2038,2.1943,2.1943,907200.0
2011-10-20 14:35:00,2.32,2.35,2.32,2.35,1569600.0,2.2038,2.2323,2.2038,2.2323,1569600.0
2011-10-20 14:40:00,2.35,2.35,2.34,2.34,2539200.0,2.2323,2.2323,2.2228,2.2228,2539200.0
2011-10-20 14:45:00,2.34,2.34,2.33,2.34,751200.0,2.2228,2.2228,2.2133,2.2228,751200.0
2011-10-20 14:50:00,2.34,2.36,2.34,2.36,3012000.0,2.2228,2.2418,2.2228,2.2418,3012000.0
2011-10-20 14:55:00,2.36,2.36,2.35,2.35,948000.0,2.2418,2.2418,2.2323,2.2323,948000.0
2011-10-20 15:00:00,2.35,2.35,2.34,2.34,1495200.0,2.2323,2.2323,2.2228,2.2228,1495200.0
2011-10-20 15:05:00,2.34,2.35,2.34,2.35,1814400.0,2.2228,2.2323,2.2228,2.2323,1814400.0
2011-10-20 15:10:00,2.34,2.34,2.33,2.34,1286400.0,2.2228,2.2228,2.2133,2.2228,1286400.0
2011-10-20 15:15:00,2.34,2.34,2.33,2.34,691200.0,2.2228,2.2228,2.2133,2.2228,691200.0
2011-10-20 15:20:00,2.34,2.34,2.32,2.33,1418400.0,2.2228,2.2228,2.2038,2.2133,1418400.0
2011-10-20 15:25:00,2.33,2.33,2.31,2.32,1980000.0,2.2133,2.2133,2.1943,2.2038,1980000.0
2011-10-20 15:30:00,2.32,2.33,2.31,2.32,1468800.0,2.2038,2.2133,2.1943,2.2038,1468800.0
2011-10-20 15:35:00,2.32,2.33,2.31,2.31,1147200.0,2.2038,2.2133,2.1943,2.1943,1147200.0
2011-10-20 15:40:00,2.31,2.34,2.31,2.34,1555200.0,2.1943,2.2228,2.1943,2.2228,1555200.0
2011-10-20 15:45:00,2.33,2.34,2.33,2.34,1600800.0,2.2133,2.2228,2.2133,2.2228,1600800.0
2011-10-20 15:50:00,2.34,2.35,2.33,2.34,1740000.0,2.2228,2.2323,2.2133,2.2228,1740000.0
2011-10-20 15:55:00,2.34,2.34,2.33,2.33,3463200.0,2.2228,2.2228,2.2133,2.2133,3463200.0
2011-10-21 09:30:00,2.42,2.42,2.41,2.41,2846400.0,2.2988,2.2988,2.2893,2.2893,2846400.0
2011-10-21 09:35:00,2.41,2.42,2.41,2.42,1435200.0,2.2893,2.2988,2.2893,2.2988,1435200.0
2011-10-21 09:40:00,2.42,2.42,2.42,2.42,1833600.0,2.2988,2.2988,2.2988,2.2988,1833600.0
2011-10-21 09:45:00,2.42,2.43,2.41,2.43,2522400.0,2.2988,2.3083,2.2893,2.3083,2522400.0
2011-10-21 09:50:00,2.43,2.44,2.43,2.43,2047200.0,2.3083,2.3178,2.3083,2.3083,2047200.0
2011-10-21 09:55:00,2.43,2.44,2.43,2.43,1689600.0,2.3083,2.3178,2.3083,2.3083,1689600.0
2011-10-21 10:00:00,2.43,2.44,2.42,2.42,1320000.0,2.3083,2.3178,2.2988,2.2988,1320000.0
2011-10-21 10:05:00,2.42,2.43,2.42,2.43,724800.0,2.2988,2.3083,2.2988,2.3083,724800.0
2011-10-21 10:10:00,2.43,2.44,2.43,2.44,696000.0,2.3083,2.3178,2.3083,2.3178,696000.0
2011-10-21 10:15:00,2.44,2.46,2.43,2.46,3681600.0,2.3178,2.3368,2.3083,2.3368,3681600.0
2011-10-21 10:20:00,2.46,2.47,2.46,2.46,1740000.0,2.3368,2.3463,2.3368,2.3368,1740000.0
2011-10-21 10:25:00,2.47,2.47,2.46,2.47,969600.0,2.3463,2.3463,2.3368,2.3463,969600.0
2011-10-21 10:30:00,2.47,2.48,2.46,2.46,2443200.0,2.3463,2.3558,2.3368,2.3368,2443200.0
2011-10-21 10:35:00,2.46,2.47,2.46,2.46,1339200.0,2.3368,2.3463,2.3368,2.3368,1339200.0
2011-10-21 10:40:00,2.46,2.46,2.45,2.45,672000.0,2.3368,2.3368,2.3273,2.3273,672000.0
2011-10-21 10:45:00,2.45,2.46,2.45,2.46,717600.0,2.3273,2.3368,2.3273,2.3368,717600.0
2011-10-21 10:50:00,2.46,2.46,2.45,2.45,1632000.0,2.3368,2.3368,2.3273,2.3273,1632000.0
2011-10-21 10:55:00,2.45,2.46,2.45,2.46,739200.0,2.3273,2.3368,2.3273,2.3368,739200.0
2011-10-21 11:00:00,2.46,2.46,2.45,2.45,1476000.0,2.3368,2.3368,2.3273,2.3273,1476000.0
2011-10-21 11:05:00,2.45,2.45,2.44,2.44,2006400.0,2.3273,2.3273,2.3178,2.3178,2006400.0
2011-10-21 11:10:00,2.44,2.44,2.44,2.44,600000.0,2.3178,2.3178,2.3178,2.3178,600000.0
2011-10-21 11:15:00,2.44,2.45,2.44,2.45,952800.0,2.3178,2.3273,2.3178,2.3273,952800.0
2011-10-21 11:20:00,2.45,2.46,2.45,2.45,904800.0,2.3273,2.3368,2.3273,2.3273,904800.0
2011-10-21 11:25:00,2.45,2.45,2.45,2.45,405600.0,2.3273,2.3273,2.3273,2.3273,405600.0
2011-10-21 11:30:00,2.45,2.45,2.45,2.45,1327200.0,2.3273,2.3273,2.3273,2.3273,1327200.0
2011-10-21 11:35:00,2.45,2.45,2.44,2.44,396000.0,2.3273,2.3273,2.3178,2.3178,396000.0
2011-10-21 11:40:00,2.45,2.46,2.44,2.46,1248000.0,2.3273,2.3368,2.3178,2.3368,1248000.0
2011-10-21 11:45:00,2.46,2.46,2.46,2.46,722400.0,2.3368,2.3368,2.3368,2.3368,722400.0
2011-10-21 11:50:00,2.46,2.46,2.46,2.46,549600.0,2.3368,2.3368,2.3368,2.3368,549600.0
2011-10-21 11:55:00,2.46,2.46,2.45,2.45,376800.0,2.3368,2.3368,2.3273,2.3273,376800.0
2011-10-21 12:00:00,2.45,2.45,2.45,2.45,638400.0,2.3273,2.3273,2.3273,2.3273,638400.0
2011-10-21 12:05:00,2.45,2.45,2.44,2.44,1276800.0,2.3273,2.3273,2.3178,2.3178,1276800.0
2011-10-21 12:10:00,2.44,2.45,2.44,2.45,427200.0,2.3178,2.3273,2.3178,2.3273,427200.0
2011-10-21 12:15:00,2.45,2.45,2.44,2.44,331200.0,2.3273,2.3273,2.3178,2.3178,331200.0
2011-10-21 12:20:00,2.44,2.44,2.44,2.44,746400.0,2.3178,2.3178,2.3178,2.3178,746400.0
2011-10-21 12:25:00,2.44,2.45,2.44,2.45,520800.0,2.3178,2.3273,2.3178,2.3273,520800.0
2011-10-21 12:30:00,2.45,2.45,2.44,2.44,220800.0,2.3273,2.3273,2.3178,2.3178,220800.0
2011-10-21 12:35:00,2.44,2.44,2.43,2.43,1221600.0,2.3178,2.3178,2.3083,2.3083,1221600.0
2011-10-21 12:40:00,2.43,2.44,2.43,2.44,448800.0,2.3083,2.3178,2.3083,2.3178,448800.0
2011-10-21 12:45:00,2.44,2.44,2.43,2.43,508800.0,2.3178,2.3178,2.3083,2.3083,508800.0
2011-10-21 12:50:00,2.43,2.44,2.43,2.44,398400.0,2.3083,2.3178,2.3083,2.3178,398400.0
2011-10-21 12:55:00,2.43,2.43,2.43,2.43,254400.0,2.3083,2.3083,2.3083,2.3083,254400.0
2011-10-21 13:00:00,2.43,2.43,2.41,2.42,1197600.0,2.3083,2.3083,2.2893,2.2988,1197600.0
2011-10-21 13:05:00,2.42,2.42,2.42,2.42,847200.0,2.2988,2.2988,2.2988,2.2988,847200.0
2011-10-21 13:10:00,2.42,2.42,2.4,2.41,1012800.0,2.2988,2.2988,2.2798,2.2893,1012800.0
2011-10-21 13:15:00,2.41,2.42,2.41,2.42,206400.0,2.2893,2.2988,2.2893,2.2988,206400.0
2011-10-21 13:20:00,2.41,2.42,2.41,2.42,360000.0,2.2893,2.2988,2.2893,2.2988,360000.0
2011-10-21 13:25:00,2.42,2.42,2.4,2.4,1399200.0,2.2988,2.2988,2.2798,2.2798,1399200.0
2011-10-21 13:30:00,2.4,2.41,2.4,2.41,1248000.0,2.2798,2.2893,2.2798,2.2893,1248000.0
2011-10-21 13:35:00,2.41,2.41,2.4,2.41,624000.0,2.2893,2.2893,2.2798,2.2893,624000.0
2011-10-21 13:40:00,2.41,2.41,2.4,2.4,782400.0,2.2893,2.2893,2.2798,2.2798,782400.0
2011-10-21 13:45:00,2.4,2.41,2.4,2.41,1147200.0,2.2798,2.2893,2.2798,2.2893,1147200.0
2011-10-21 13:50:00,2.41,2.41,2.4,2.41,165600.0,2.2893,2.2893,2.2798,2.2893,165600.0
2011-10-21 13:55:00,2.41,2.41,2.4,2.4,124800.0,2.2893,2.2893,2.2798,2.2798,124800.0
2011-10-21 14:00:00,2.4,2.42,2.4,2.42,700800.0,2.2798,2.2988,2.2798,2.2988,700800.0
2011-10-21 14:05:00,2.42,2.43,2.42,2.43,1435200.0,2.2988,2.3083,2.2988,2.3083,1435200.0
2011-10-21 14:10:00,2.43,2.43,2.42,2.42,576000.0,2.3083,2.3083,2.2988,2.2988,576000.0
2011-10-21 14:15:00,2.43,2.43,2.42,2.42,256800.0,2.3083,2.3083,2.2988,2.2988,256800.0
2011-10-21 14:20:00,2.42,2.43,2.42,2.43,158400.0,2.2988,2.3083,2.2988,2.3083,158400.0
2011-10-21 14:25:00,2.43,2.43,2.42,2.42,348000.0,2.3083,2.3083,2.2988,2.2988,348000.0
2011-10-21 14:30:00,2.42,2.43,2.41,2.42,422400.0,2.2988,2.3083,2.2893,2.2988,422400.0
2011-10-21 14:35:00,2.41,2.42,2.41,2.42,151200.0,2.2893,2.2988,2.2893,2.2988,151200.0
2011-10-21 14:40:00,2.42,2.44,2.42,2.43,964800.0,2.2988,2.3178,2.2988,2.3083,964800.0
2011-10-21 14:45:00,2.43,2.44,2.43,2.43,184800.0,2.3083,2.3178,2.3083,2.3083,184800.0
2011-10-21 14:50:00,2.43,2.44,2.43,2.43,304800.0,2.3083,2.3178,2.3083,2.3083,304800.0
2011-10-21 14:55:00,2.43,2.44,2.43,2.44,835200.0,2.3083,2.3178,2.3083,2.3178,835200.0
2011-10-21 15:00:00,2.44,2.45,2.44,2.45,1264800.0,2.3178,2.3273,2.3178,2.3273,1264800.0
2011-10-21 15:05:00,2.45,2.45,2.44,2.44,252000.0,2.3273,2.3273,2.3178,2.3178,252000.0
2011-10-21 15:10:00,2.44,2.45,2.44,2.44,566400.0,2.3178,2.3273,2.3178,2.3178,566400.0
2011-10-21 15:15:00,2.44,2.44,2.44,2.44,480000.0,2.3178,2.3178,2.3178,2.3178,480000.0
2011-10-21 15:20:00,2.44,2.45,2.44,2.45,703200.0,2.3178,2.3273,2.3178,2.3273,703200.0
2011-10-21 15:25:00,2.45,2.45,2.44,2.44,484800.0,2.3273,2.3273,2.3178,2.3178,484800.0
2011-10-21 15:30:00,2.44,2.45,2.44,2.44,765600.0,2.3178,2.3273,2.3178,2.3178,765600.0
2011-10-21 15:35:00,2.44,2.44,2.43,2.44,1476000.0,2.3178,2.3178,2.3083,2.3178,1476000.0
2011-10-21 15:40:00,2.44,2.44,2.43,2.43,1128000.0,2.3178,2.3178,2.3083,2.3083,1128000.0
2011-10-21 15:45:00,2.43,2.44,2.43,2.44,904800.0,2.3083,2.3178,2.3083,2.3178,904800.0
2011-10-21 15:50:00,2.44,2.46,2.44,2.46,2594400.0,2.3178,2.3368,2.3178,2.3368,2594400.0
2011-10-21 15:55:00,2.46,2.47,2.45,2.47,4197600.0,2.3368,2.3463,2.3273,2.3463,4197600.0
2011-10-24 09:30:00,2.48,2.5,2.47,2.49,2323200.0,2.3558,2.3748,2.3463,2.3653,2323200.0
2011-10-24 09:35:00,2.49,2.51,2.49,2.5,1543200.0,2.3653,2.3843,2.3653,2.3748,1543200.0
2011-10-24 09:40:00,2.5,2.51,2.5,2.51,1041600.0,2.3748,2.3843,2.3748,2.3843,1041600.0
2011-10-24 09:45:00,2.51,2.52,2.5,2.52,1096800.0,2.3843,2.3938,2.3748,2.3938,1096800.0
2011-10-24 09:50:00,2.52,2.52,2.51,2.51,794400.0,2.3938,2.3938,2.3843,2.3843,794400.0
2011-10-24 09:55:00,2.51,2.51,2.5,2.51,828000.0,2.3843,2.3843,2.3748,2.3843,828000.0
2011-10-24 10:00:00,2.51,2.51,2.5,2.5,1096800.0,2.3843,2.3843,2.3748,2.3748,1096800.0
2011-10-24 10:05:00,2.5,2.52,2.5,2.51,1096800.0,2.3748,2.3938,2.3748,2.3843,1096800.0
2011-10-24 10:10:00,2.52,2.53,2.51,2.52,1312800.0,2.3938,2.4033,2.3843,2.3938,1312800.0
2011-10-24 10:15:00,2.52,2.53,2.52,2.53,1262400.0,2.3938,2.4033,2.3938,2.4033,1262400.0
2011-10-24 10:20:00,2.53,2.53,2.52,2.53,2160000.0,2.4033,2.4033,2.3938,2.4033,2160000.0
2011-10-24 10:25:00,2.53,2.54,2.53,2.53,1087200.0,2.4033,2.4128,2.4033,2.4033,1087200.0
2011-10-24 10:30:00,2.53,2.54,2.53,2.54,1118400.0,2.4033,2.4128,2.4033,2.4128,1118400.0
2011-10-24 10:35:00,2.54,2.54,2.53,2.53,496800.0,2.4128,2.4128,2.4033,2.4033,496800.0
2011-10-24 10:40:00,2.53,2.54,2.53,2.53,1046400.0,2.4033,2.4128,2.4033,2.4033,1046400.0
2011-10-24 10:45:00,2.53,2.54,2.53,2.53,1159200.0,2.4033,2.4128,2.4033,2.4033,1159200.0
2011-10-24 10:50:00,2.53,2.53,2.52,2.52,808800.0,2.4033,2.4033,2.3938,2.3938,808800.0
2011-10-24 10:55:00,2.52,2.53,2.52,2.52,422400.0,2.3938,2.4033,2.3938,2.3938,422400.0
2011-10-24 11:00:00,2.53,2.53,2.53,2.53,508800.0,2.4033,2.4033,2.4033,2.4033,508800.0
2011-10-24 11:05:00,2.53,2.54,2.53,2.54,1010400.0,2.4033,2.4128,2.4033,2.4128,1010400.0
2011-10-24 11:10:00,2.54,2.54,2.53,2.54,892800.0,2.4128,2.4128,2.4033,2.4128,892800.0
2011-10-24 11:15:00,2.54,2.55,2.53,2.55,789600.0,2.4128,2.4223,2.4033,2.4223,789600.0
2011-10-24 11:20:00,2.55,2.56,2.55,2.55,784800.0,2.4223,2.4318,2.4223,2.4223,784800.0
2011-10-24 11:25:00,2.55,2.56,2.55,2.56,547200.0,2.4223,2.4318,2.4223,2.4318,547200.0
2011-10-24 11:30:00,2.56,2.56,2.55,2.55,868800.0,2.4318,2.4318,2.4223,2.4223,868800.0
2011-10-24 11:35:00,2.55,2.56,2.55,2.56,456000.0,2.4223,2.4318,2.4223,2.4318,456000.0
2011-10-24 11:40:00,2.56,2.56,2.55,2.56,664800.0,2.4318,2.4318,2.4223,2.4318,664800.0
2011-10-24 11:45:00,2.56,2.56,2.56,2.56,777600.0,2.4318,2.4318,2.4318,2.4318,777600.0
2011-10-24 11:50:00,2.56,2.56,2.55,2.55,360000.0,2.4318,2.4318,2.4223,2.4223,360000.0
2011-10-24 11:55:00,2.55,2.55,2.55,2.55,165600.0,2.4223,2.4223,2.4223,2.4223,165600.0
2011-10-24 12:00:00,2.55,2.55,2.55,2.55,470400.0,2.4223,2.4223,2.4223,2.4223,470400.0
2011-10-24 12:05:00,2.55,2.55,2.55,2.55,556800.0,2.4223,2.4223,2.4223,2.4223,556800.0
2011-10-24 12:10:00,2.55,2.56,2.55,2.55,705600.0,2.4223,2.4318,2.4223,2.4223,705600.0
2011-10-24 12:15:00,2.55,2.56,2.55,2.55,796800.0,2.4223,2.4318,2.4223,2.4223,796800.0
2011-10-24 12:20:00,2.55,2.55,2.55,2.55,331200.0,2.4223,2.4223,2.4223,2.4223,331200.0
2011-10-24 12:25:00,2.55,2.56,2.55,2.55,256800.0,2.4223,2.4318,2.4223,2.4223,256800.0
2011-10-24 12:30:00,2.56,2.56,2.54,2.54,1260000.0,2.4318,2.4318,2.4128,2.4128,1260000.0
2011-10-24 12:35:00,2.54,2.54,2.54,2.54,674400.0,2.4128,2.4128,2.4128,2.4128,674400.0
2011-10-24 12:40:00,2.54,2.54,2.54,2.54,379200.0,2.4128,2.4128,2.4128,2.4128,379200.0
2011-10-24 12:45:00,2.54,2.54,2.53,2.54,302400.0,2.4128,2.4128,2.4033,2.4128,302400.0
2011-10-24 12:50:00,2.54,2.54,2.53,2.54,542400.0,2.4128,2.4128,2.4033,2.4128,542400.0
2011-10-24 12:55:00,2.54,2.55,2.54,2.55,957600.0,2.4128,2.4223,2.4128,2.4223,957600.0
2011-10-24 13:00:00,2.55,2.55,2.54,2.54,302400.0,2.4223,2.4223,2.4128,2.4128,302400.0
2011-10-24 13:05:00,2.54,2.55,2.54,2.55,482400.0,2.4128,2.4223,2.4128,2.4223,482400.0
2011-10-24 13:10:00,2.55,2.56,2.55,2.55,902400.0,2.4223,2.4318,2.4223,2.4223,902400.0
2011-10-24 13:15:00,2.55,2.56,2.55,2.56,237600.0,2.4223,2.4318,2.4223,2.4318,237600.0
2011-10-24 13:20:00,2.55,2.56,2.55,2.55,590400.0,2.4223,2.4318,2.4223,2.4223,590400.0
2011-10-24 13:25:00,2.56,2.56,2.55,2.56,360000.0,2.4318,2.4318,2.4223,2.4318,360000.0
2011-10-24 13:30:00,2.56,2.56,2.55,2.56,264000.0,2.4318,2.4318,2.4223,2.4318,264000.0
2011-10-24 13:35:00,2.56,2.56,2.56,2.56,386400.0,2.4318,2.4318,2.4318,2.4318,386400.0
2011-10-24 13:40:00,2.56,2.56,2.56,2.56,314400.0,2.4318,2.4318,2.4318,2.4318,314400.0
2011-10-24 13:45:00,2.56,2.58,2.56,2.57,1305600.0,2.4318,2.4508,2.4318,2.4413,1305600.0
2011-10-24 13:50:00,2.57,2.57,2.57,2.57,842400.0,2.4413,2.4413,2.4413,2.4413,842400.0
2011-10-24 13:55:00,2.57,2.58,2.57,2.57,813600.0,2.4413,2.4508,2.4413,2.4413,813600.0
2011-10-24 14:00:00,2.57,2.57,2.57,2.57,362400.0,2.4413,2.4413,2.4413,2.4413,362400.0
2011-10-24 14:05:00,2.57,2.57,2.56,2.57,547200.0,2.4413,2.4413,2.4318,2.4413,547200.0
2011-10-24 14:10:00,2.57,2.57,2.55,2.56,532800.0,2.4413,2.4413,2.4223,2.4318,532800.0
2011-10-24 14:15:00,2.56,2.56,2.54,2.55,715200.0,2.4318,2.4318,2.4128,2.4223,715200.0
2011-10-24 14:20:00,2.55,2.56,2.55,2.55,518400.0,2.4223,2.4318,2.4223,2.4223,518400.0
2011-10-24 14:25:00,2.56,2.56,2.55,2.55,453600.0,2.4318,2.4318,2.4223,2.4223,453600.0
2011-10-24 14:30:00,2.55,2.56,2.55,2.55,324000.0,2.4223,2.4318,2.4223,2.4223,324000.0
2011-10-24 14:35:00,2.55,2.56,2.55,2.56,410400.0,2.4223,2.4318,2.4223,2.4318,410400.0
2011-10-24 14:40:00,2.56,2.56,2.55,2.56,873600.0,2.4318,2.4318,2.4223,2.4318,873600.0
2011-10-24 14:45:00,2.56,2.56,2.56,2.56,345600.0,2.4318,2.4318,2.4318,2.4318,345600.0
2011-10-24 14:50:00,2.56,2.56,2.56,2.56,979200.0,2.4318,2.4318,2.4318,2.4318,979200.0
2011-10-24 14:55:00,2.56,2.57,2.56,2.57,427200.0,2.4318,2.4413,2.4318,2.4413,427200.0
2011-10-24 15:00:00,2.57,2.58,2.57,2.57,1389600.0,2.4413,2.4508,2.4413,2.4413,1389600.0
2011-10-24 15:05:00,2.57,2.57,2.56,2.57,693600.0,2.4413,2.4413,2.4318,2.4413,693600.0
2011-10-24 15:10:00,2.57,2.57,2.55,2.55,1056000.0,2.4413,2.4413,2.4223,2.4223,1056000.0
2011-10-24 15:15:00,2.55,2.56,2.55,2.56,782400.0,2.4223,2.4318,2.4223,2.4318,782400.0
2011-10-24 15:20:00,2.56,2.56,2.55,2.55,832800.0,2.4318,2.4318,2.4223,2.4223,832800.0
2011-10-24 15:25:00,2.55,2.55,2.54,2.54,1485600.0,2.4223,2.4223,2.4128,2.4128,1485600.0
2011-10-24 15:30:00,2.54,2.55,2.54,2.54,1358400.0,2.4128,2.4223,2.4128,2.4128,1358400.0
2011-10-24 15:35:00,2.54,2.55,2.54,2.55,1420800.0,2.4128,2.4223,2.4128,2.4223,1420800.0
2011-10-24 15:40:00,2.55,2.56,2.55,2.56,1173600.0,2.4223,2.4318,2.4223,2.4318,1173600.0
2011-10-24 15:45:00,2.56,2.56,2.54,2.54,1380000.0,2.4318,2.4318,2.4128,2.4128,1380000.0
2011-10-24 15:50:00,2.54,2.55,2.54,2.55,1262400.0,2.4128,2.4223,2.4128,2.4223,1262400.0
2011-10-24 15:55:00,2.55,2.57,2.55,2.56,2289600.0,2.4223,2.4413,2.4223,2.4318,2289600.0
2011-10-25 09:30:00,2.52,2.53,2.48,2.49,2371200.0,2.3938,2.4033,2.3558,2.3653,2371200.0
2011-10-25 09:35:00,2.48,2.49,2.43,2.46,5234400.0,2.3558,2.3653,2.3083,2.3368,5234400.0
2011-10-25 09:40:00,2.46,2.48,2.46,2.47,2253600.0,2.3368,2.3558,2.3368,2.3463,2253600.0
2011-10-25 09:45:00,2.47,2.5,2.46,2.48,3144000.0,2.3463,2.3748,2.3368,2.3558,3144000.0
2011-10-25 09:50:00,2.49,2.49,2.47,2.49,1461600.0,2.3653,2.3653,2.3463,2.3653,1461600.0
2011-10-25 09:55:00,2.49,2.5,2.48,2.48,842400.0,2.3653,2.3748,2.3558,2.3558,842400.0
2011-10-25 10:00:00,2.48,2.49,2.45,2.46,2373600.0,2.3558,2.3653,2.3273,2.3368,2373600.0
2011-10-25 10:05:00,2.46,2.47,2.44,2.47,1797600.0,2.3368,2.3463,2.3178,2.3463,1797600.0
2011-10-25 10:10:00,2.47,2.48,2.46,2.47,1048800.0,2.3463,2.3558,2.3368,2.3463,1048800.0
2011-10-25 10:15:00,2.46,2.48,2.46,2.48,753600.0,2.3368,2.3558,2.3368,2.3558,753600.0
2011-10-25 10:20:00,2.49,2.49,2.48,2.49,1392000.0,2.3653,2.3653,2.3558,2.3653,1392000.0
2011-10-25 10:25:00,2.48,2.5,2.48,2.49,511200.0,2.3558,2.3748,2.3558,2.3653,511200.0
2011-10-25 10:30:00,2.49,2.5,2.48,2.5,844800.0,2.3653,2.3748,2.3558,2.3748,844800.0
2011-10-25 10:35:00,2.49,2.51,2.49,2.51,892800.0,2.3653,2.3843,2.3653,2.3843,892800.0
2011-10-25 10:40:00,2.51,2.51,2.5,2.51,220800.0,2.3843,2.3843,2.3748,2.3843,220800.0
2011-10-25 10:45:00,2.51,2.51,2.49,2.5,297600.0,2.3843,2.3843,2.3653,2.3748,297600.0
2011-10-25 10:50:00,2.5,2.5,2.48,2.48,1020000.0,2.3748,2.3748,2.3558,2.3558,1020000.0
2011-10-25 10:55:00,2.48,2.49,2.48,2.48,1010400.0,2.3558,2.3653,2.3558,2.3558,1010400.0
2011-10-25 11:00:00,2.48,2.49,2.47,2.47,770400.0,2.3558,2.3653,2.3463,2.3463,770400.0
2011-10-25 11:05:00,2.47,2.47,2.46,2.46,1696800.0,2.3463,2.3463,2.3368,2.3368,1696800.0
2011-10-25 11:10:00,2.46,2.47,2.46,2.47,1087200.0,2.3368,2.3463,2.3368,2.3463,1087200.0
2011-10-25 11:15:00,2.47,2.47,2.45,2.46,1022400.0,2.3463,2.3463,2.3273,2.3368,1022400.0
2011-10-25 11:20:00,2.46,2.46,2.45,2.46,444000.0,2.3368,2.3368,2.3273,2.3368,444000.0
2011-10-25 11:25:00,2.46,2.47,2.45,2.46,432000.0,2.3368,2.3463,2.3273,2.3368,432000.0
2011-10-25 11:30:00,2.46,2.47,2.46,2.46,897600.0,2.3368,2.3463,2.3368,2.3368,897600.0
2011-10-25 11:35:00,2.46,2.48,2.46,2.47,909600.0,2.3368,2.3558,2.3368,2.3463,909600.0
2011-10-25 11:40:00,2.47,2.47,2.46,2.47,391200.0,2.3463,2.3463,2.3368,2.3463,391200.0
2011-10-25 11:45:00,2.46,2.47,2.46,2.46,619200.0,2.3368,2.3463,2.3368,2.3368,619200.0
2011-10-25 11:50:00,2.46,2.47,2.46,2.47,268800.0,2.3368,2.3463,2.3368,2.3463,268800.0
2011-10-25 11:55:00,2.47,2.48,2.47,2.47,326400.0,2.3463,2.3558,2.3463,2.3463,326400.0
2011-10-25 12:00:00,2.47,2.47,2.47,2.47,182400.0,2.3463,2.3463,2.3463,2.3463,182400.0
2011-10-25 12:05:00,2.47,2.49,2.47,2.49,1051200.0,2.3463,2.3653,2.3463,2.3653,1051200.0
2011-10-25 12:10:00,2.49,2.49,2.48,2.49,489600.0,2.3653,2.3653,2.3558,2.3653,489600.0
2011-10-25 12:15:00,2.49,2.5,2.49,2.5,201600.0,2.3653,2.3748,2.3653,2.3748,201600.0
2011-10-25 12:20:00,2.5,2.5,2.49,2.49,324000.0,2.3748,2.3748,2.3653,2.3653,324000.0
2011-10-25 12:25:00,2.49,2.5,2.49,2.5,679200.0,2.3653,2.3748,2.3653,2.3748,679200.0
2011-10-25 12:30:00,2.5,2.51,2.5,2.5,283200.0,2.3748,2.3843,2.3748,2.3748,283200.0
2011-10-25 12:35:00,2.5,2.5,2.49,2.49,276000.0,2.3748,2.3748,2.3653,2.3653,276000.0
2011-10-25 12:40:00,2.49,2.49,2.48,2.48,499200.0,2.3653,2.3653,2.3558,2.3558,499200.0
2011-10-25 12:45:00,2.48,2.48,2.47,2.47,712800.0,2.3558,2.3558,2.3463,2.3463,712800.0
2011-10-25 12:50:00,2.48,2.48,2.47,2.47,249600.0,2.3558,2.3558,2.3463,2.3463,249600.0
2011-10-25 12:55:00,2.47,2.48,2.47,2.47,355200.0,2.3463,2.3558,2.3463,2.3463,355200.0
2011-10-25 13:00:00,2.48,2.49,2.48,2.48,472800.0,2.3558,2.3653,2.3558,2.3558,472800.0
2011-10-25 13:05:00,2.48,2.5,2.48,2.49,756000.0,2.3558,2.3748,2.3558,2.3653,756000.0
2011-10-25 13:10:00,2.5,2.5,2.49,2.49,201600.0,2.3748,2.3748,2.3653,2.3653,201600.0
2011-10-25 13:15:00,2.48,2.49,2.48,2.49,271200.0,2.3558,2.3653,2.3558,2.3653,271200.0
2011-10-25 13:20:00,2.49,2.5,2.49,2.49,535200.0,2.3653,2.3748,2.3653,2.3653,535200.0
2011-10-25 13:25:00,2.49,2.49,2.48,2.48,520800.0,2.3653,2.3653,2.3558,2.3558,520800.0
2011-10-25 13:30:00,2.48,2.48,2.47,2.47,669600.0,2.3558,2.3558,2.3463,2.3463,669600.0
2011-10-25 13:35:00,2.47,2.48,2.47,2.48,861600.0,2.3463,2.3558,2.3463,2.3558,861600.0
2011-10-25 13:40:00,2.47,2.47,2.47,2.47,247200.0,2.3463,2.3463,2.3463,2.3463,247200.0
2011-10-25 13:45:00,2.47,2.47,2.47,2.47,259200.0,2.3463,2.3463,2.3463,2.3463,259200.0
2011-10-25 13:50:00,2.47,2.49,2.47,2.48,446400.0,2.3463,2.3653,2.3463,2.3558,446400.0
2011-10-25 13:55:00,2.48,2.48,2.48,2.48,194400.0,2.3558,2.3558,2.3558,2.3558,194400.0
2011-10-25 14:00:00,2.48,2.48,2.46,2.46,996000.0,2.3558,2.3558,2.3368,2.3368,996000.0
2011-10-25 14:05:00,2.46,2.47,2.46,2.46,360000.0,2.3368,2.3463,2.3368,2.3368,360000.0
2011-10-25 14:10:00,2.46,2.46,2.45,2.45,717600.0,2.3368,2.3368,2.3273,2.3273,717600.0
2011-10-25 14:15:00,2.45,2.46,2.45,2.45,600000.0,2.3273,2.3368,2.3273,2.3273,600000.0
2011-10-25 14:20:00,2.45,2.46,2.45,2.46,451200.0,2.3273,2.3368,2.3273,2.3368,451200.0
2011-10-25 14:25:00,2.46,2.46,2.45,2.45,254400.0,2.3368,2.3368,2.3273,2.3273,254400.0
2011-10-25 14:30:00,2.45,2.45,2.45,2.45,616800.0,2.3273,2.3273,2.3273,2.3273,616800.0
2011-10-25 14:35:00,2.45,2.45,2.44,2.45,343200.0,2.3273,2.3273,2.3178,2.3273,343200.0
2011-10-25 14:40:00,2.45,2.47,2.44,2.47,897600.0,2.3273,2.3463,2.3178,2.3463,897600.0
2011-10-25 14:45:00,2.47,2.47,2.46,2.46,482400.0,2.3463,2.3463,2.3368,2.3368,482400.0
2011-10-25 14:50:00,2.46,2.46,2.46,2.46,127200.0,2.3368,2.3368,2.3368,2.3368,127200.0
2011-10-25 14:55:00,2.46,2.47,2.45,2.47,458400.0,2.3368,2.3463,2.3273,2.3463,458400.0
2011-10-25 15:00:00,2.47,2.48,2.47,2.47,921600.0,2.3463,2.3558,2.3463,2.3463,921600.0
2011-10-25 15:05:00,2.48,2.48,2.46,2.47,249600.0,2.3558,2.3558,2.3368,2.3463,249600.0
2011-10-25 15:10:00,2.46,2.46,2.45,2.45,458400.0,2.3368,2.3368,2.3273,2.3273,458400.0
2011-10-25 15:15:00,2.45,2.46,2.45,2.45,326400.0,2.3273,2.3368,2.3273,2.3273,326400.0
2011-10-25 15:20:00,2.45,2.45,2.43,2.43,1692000.0,2.3273,2.3273,2.3083,2.3083,1692000.0
2011-10-25 15:25:00,2.44,2.44,2.43,2.44,957600.0,2.3178,2.3178,2.3083,2.3178,957600.0
2011-10-25 15:30:00,2.44,2.45,2.44,2.45,1245600.0,2.3178,2.3273,2.3178,2.3273,1245600.0
2011-10-25 15:35:00,2.45,2.45,2.43,2.43,1228800.0,2.3273,2.3273,2.3083,2.3083,1228800.0
2011-10-25 15:40:00,2.43,2.44,2.43,2.43,475200.0,2.3083,2.3178,2.3083,2.3083,475200.0
2011-10-25 15:45:00,2.43,2.43,2.42,2.42,2095200.0,2.3083,2.3083,2.2988,2.2988,2095200.0
2011-10-25 15:50:00,2.42,2.42,2.4,2.41,2697600.0,2.2988,2.2988,2.2798,2.2893,2697600.0
2011-10-25 15:55:00,2.4,2.42,2.39,2.41,2692800.0,2.2798,2.2988,2.2703,2.2893,2692800.0
2011-10-26 09:30:00,2.49,2.5,2.49,2.49,3184800.0,2.3653,2.3748,2.3653,2.3653,3184800.0
2011-10-26 09:35:00,2.49,2.49,2.46,2.47,1576800.0,2.3653,2.3653,2.3368,2.3463,1576800.0
2011-10-26 09:40:00,2.47,2.48,2.46,2.47,1620000.0,2.3463,2.3558,2.3368,2.3463,1620000.0
2011-10-26 09:45:00,2.47,2.48,2.46,2.47,1850400.0,2.3463,2.3558,2.3368,2.3463,1850400.0
2011-10-26 09:50:00,2.46,2.48,2.46,2.48,1094400.0,2.3368,2.3558,2.3368,2.3558,1094400.0
2011-10-26 09:55:00,2.48,2.48,2.46,2.47,1041600.0,2.3558,2.3558,2.3368,2.3463,1041600.0
2011-10-26 10:00:00,2.47,2.47,2.45,2.46,2124000.0,2.3463,2.3463,2.3273,2.3368,2124000.0
2011-10-26 10:05:00,2.46,2.46,2.44,2.44,2688000.0,2.3368,2.3368,2.3178,2.3178,2688000.0
2011-10-26 10:10:00,2.44,2.44,2.42,2.43,1104000.0,2.3178,2.3178,2.2988,2.3083,1104000.0
2011-10-26 10:15:00,2.43,2.43,2.42,2.43,2090400.0,2.3083,2.3083,2.2988,2.3083,2090400.0
2011-10-26 10:20:00,2.43,2.44,2.42,2.43,861600.0,2.3083,2.3178,2.2988,2.3083,861600.0
2011-10-26 10:25:00,2.43,2.44,2.42,2.43,566400.0,2.3083,2.3178,2.2988,2.3083,566400.0
2011-10-26 10:30:00,2.43,2.44,2.41,2.42,950400.0,2.3083,2.3178,2.2893,2.2988,950400.0
2011-10-26 10:35:00,2.42,2.44,2.41,2.43,1809600.0,2.2988,2.3178,2.2893,2.3083,1809600.0
2011-10-26 10:40:00,2.42,2.43,2.4,2.41,1682400.0,2.2988,2.3083,2.2798,2.2893,1682400.0
2011-10-26 10:45:00,2.41,2.41,2.38,2.38,2114400.0,2.2893,2.2893,2.2608,2.2608,2114400.0
2011-10-26 10:50:00,2.37,2.38,2.37,2.38,2424000.0,2.2513,2.2608,2.2513,2.2608,2424000.0
2011-10-26 10:55:00,2.38,2.38,2.36,2.38,2306400.0,2.2608,2.2608,2.2418,2.2608,2306400.0
2011-10-26 11:00:00,2.38,2.39,2.37,2.39,1795200.0,2.2608,2.2703,2.2513,2.2703,1795200.0
2011-10-26 11:05:00,2.39,2.4,2.38,2.38,1255200.0,2.2703,2.2798,2.2608,2.2608,1255200.0
2011-10-26 11:10:00,2.38,2.4,2.38,2.4,585600.0,2.2608,2.2798,2.2608,2.2798,585600.0
2011-10-26 11:15:00,2.39,2.41,2.39,2.4,2205600.0,2.2703,2.2893,2.2703,2.2798,2205600.0
2011-10-26 11:20:00,2.4,2.4,2.39,2.39,1804800.0,2.2798,2.2798,2.2703,2.2703,1804800.0
2011-10-26 11:25:00,2.39,2.4,2.38,2.4,832800.0,2.2703,2.2798,2.2608,2.2798,832800.0
2011-10-26 11:30:00,2.4,2.41,2.4,2.41,789600.0,2.2798,2.2893,2.2798,2.2893,789600.0
2011-10-26 11:35:00,2.41,2.41,2.4,2.4,948000.0,2.2893,2.2893,2.2798,2.2798,948000.0
2011-10-26 11:40:00,2.4,2.43,2.4,2.42,2181600.0,2.2798,2.3083,2.2798,2.2988,2181600.0
2011-10-26 11:45:00,2.42,2.42,2.42,2.42,1632000.0,2.2988,2.2988,2.2988,2.2988,1632000.0
2011-10-26 11:50:00,2.42,2.43,2.42,2.42,571200.0,2.2988,2.3083,2.2988,2.2988,571200.0
2011-10-26 11:55:00,2.42,2.42,2.42,2.42,225600.0,2.2988,2.2988,2.2988,2.2988,225600.0
2011-10-26 12:00:00,2.41,2.42,2.41,2.42,211200.0,2.2893,2.2988,2.2893,2.2988,211200.0
2011-10-26 12:05:00,2.42,2.42,2.42,2.42,415200.0,2.2988,2.2988,2.2988,2.2988,415200.0
2011-10-26 12:10:00,2.42,2.42,2.41,2.41,645600.0,2.2988,2.2988,2.2893,2.2893,645600.0
2011-10-26 12:15:00,2.41,2.42,2.41,2.41,424800.0,2.2893,2.2988,2.2893,2.2893,424800.0
2011-10-26 12:20:00,2.42,2.42,2.4,2.41,648000.0,2.2988,2.2988,2.2798,2.2893,648000.0
2011-10-26 12:25:00,2.4,2.41,2.4,2.41,244800.0,2.2798,2.2893,2.2798,2.2893,244800.0
2011-10-26 12:30:00,2.41,2.41,2.41,2.41,424800.0,2.2893,2.2893,2.2893,2.2893,424800.0
2011-10-26 12:35:00,2.41,2.42,2.41,2.42,696000.0,2.2893,2.2988,2.2893,2.2988,696000.0
2011-10-26 12:40:00,2.42,2.42,2.41,2.41,938400.0,2.2988,2.2988,2.2893,2.2893,938400.0
2011-10-26 12:45:00,2.41,2.42,2.41,2.41,576000.0,2.2893,2.2988,2.2893,2.2893,576000.0
2011-10-26 12:50:00,2.41,2.42,2.41,2.41,309600.0,2.2893,2.2988,2.2893,2.2893,309600.0
2011-10-26 12:55:00,2.41,2.41,2.4,2.4,691200.0,2.2893,2.2893,2.2798,2.2798,691200.0
2011-10-26 13:00:00,2.4,2.4,2.4,2.4,696000.0,2.2798,2.2798,2.2798,2.2798,696000.0
2011-10-26 13:05:00,2.4,2.4,2.39,2.39,477600.0,2.2798,2.2798,2.2703,2.2703,477600.0
2011-10-26 13:10:00,2.39,2.39,2.39,2.39,921600.0,2.2703,2.2703,2.2703,2.2703,921600.0
2011-10-26 13:15:00,2.39,2.39,2.39,2.39,307200.0,2.2703,2.2703,2.2703,2.2703,307200.0
2011-10-26 13:20:00,2.4,2.4,2.39,2.4,1274400.0,2.2798,2.2798,2.2703,2.2798,1274400.0
2011-10-26 13:25:00,2.4,2.4,2.4,2.4,808800.0,2.2798,2.2798,2.2798,2.2798,808800.0
2011-10-26 13:30:00,2.41,2.43,2.41,2.43,1356000.0,2.2893,2.3083,2.2893,2.3083,1356000.0
2011-10-26 13:35:00,2.43,2.45,2.43,2.45,2832000.0,2.3083,2.3273,2.3083,2.3273,2832000.0
2011-10-26 13:40:00,2.45,2.45,2.44,2.44,1848000.0,2.3273,2.3273,2.3178,2.3178,1848000.0
2011-10-26 13:45:00,2.44,2.46,2.43,2.45,1948800.0,2.3178,2.3368,2.3083,2.3273,1948800.0
2011-10-26 13:50:00,2.45,2.47,2.44,2.44,2316000.0,2.3273,2.3463,2.3178,2.3178,2316000.0
2011-10-26 13:55:00,2.44,2.46,2.44,2.46,1848000.0,2.3178,2.3368,2.3178,2.3368,1848000.0
2011-10-26 14:00:00,2.46,2.47,2.45,2.46,1236000.0,2.3368,2.3463,2.3273,2.3368,1236000.0
2011-10-26 14:05:00,2.46,2.48,2.45,2.48,1363200.0,2.3368,2.3558,2.3273,2.3558,1363200.0
2011-10-26 14:10:00,2.47,2.48,2.46,2.47,1843200.0,2.3463,2.3558,2.3368,2.3463,1843200.0
2011-10-26 14:15:00,2.47,2.47,2.45,2.45,1082400.0,2.3463,2.3463,2.3273,2.3273,1082400.0
2011-10-26 14:20:00,2.45,2.46,2.45,2.45,453600.0,2.3273,2.3368,2.3273,2.3273,453600.0
2011-10-26 14:25:00,2.45,2.46,2.45,2.46,746400.0,2.3273,2.3368,2.3273,2.3368,746400.0
2011-10-26 14:30:00,2.46,2.48,2.46,2.48,1166400.0,2.3368,2.3558,2.3368,2.3558,1166400.0
2011-10-26 14:35:00,2.48,2.49,2.47,2.49,1101600.0,2.3558,2.3653,2.3463,2.3653,1101600.0
2011-10-26 14:40:00,2.49,2.49,2.47,2.48,1564800.0,2.3653,2.3653,2.3463,2.3558,1564800.0
2011-10-26 14:45:00,2.48,2.48,2.47,2.47,501600.0,2.3558,2.3558,2.3463,2.3463,501600.0
2011-10-26 14:50:00,2.47,2.48,2.46,2.46,578400.0,2.3463,2.3558,2.3368,2.3368,578400.0
2011-10-26 14:55:00,2.46,2.47,2.45,2.46,868800.0,2.3368,2.3463,2.3273,2.3368,868800.0
2011-10-26 15:00:00,2.47,2.48,2.47,2.47,784800.0,2.3463,2.3558,2.3463,2.3463,784800.0
2011-10-26 15:05:00,2.47,2.47,2.46,2.47,1120800.0,2.3463,2.3463,2.3368,2.3463,1120800.0
2011-10-26 15:10:00,2.47,2.49,2.47,2.49,1130400.0,2.3463,2.3653,2.3463,2.3653,1130400.0
2011-10-26 15:15:00,2.49,2.49,2.48,2.48,1010400.0,2.3653,2.3653,2.3558,2.3558,1010400.0
2011-10-26 15:20:00,2.48,2.49,2.47,2.47,1576800.0,2.3558,2.3653,2.3463,2.3463,1576800.0
2011-10-26 15:25:00,2.47,2.49,2.47,2.49,1360800.0,2.3463,2.3653,2.3463,2.3653,1360800.0
2011-10-26 15:30:00,2.49,2.51,2.48,2.5,2733600.0,2.3653,2.3843,2.3558,2.3748,2733600.0
2011-10-26 15:35:00,2.5,2.51,2.49,2.5,1634400.0,2.3748,2.3843,2.3653,2.3748,1634400.0
2011-10-26 15:40:00,2.5,2.51,2.5,2.5,1339200.0,2.3748,2.3843,2.3748,2.3748,1339200.0
2011-10-26 15:45:00,2.5,2.51,2.48,2.48,1922400.0,2.3748,2.3843,2.3558,2.3558,1922400.0
2011-10-26 15:50:00,2.48,2.48,2.47,2.48,1204800.0,2.3558,2.3558,2.3463,2.3558,1204800.0
2011-10-26 15:55:00,2.48,2.49,2.47,2.48,3108000.0,2.3558,2.3653,2.3463,2.3558,3108000.0
2011-10-27 09:30:00,2.68,2.7,2.68,2.69,6264000.0,2.5458,2.5648,2.5458,2.5553,6264000.0
2011-10-27 09:35:00,2.69,2.69,2.67,2.67,2733600.0,2.5553,2.5553,2.5363,2.5363,2733600.0
2011-10-27 09:40:00,2.67,2.68,2.67,2.67,1903200.0,2.5363,2.5458,2.5363,2.5363,1903200.0
2011-10-27 09:45:00,2.67,2.67,2.66,2.67,2332800.0,2.5363,2.5363,2.5268,2.5363,2332800.0
2011-10-27 09:50:00,2.67,2.67,2.66,2.66,1423200.0,2.5363,2.5363,2.5268,2.5268,1423200.0
2011-10-27 09:55:00,2.66,2.67,2.65,2.65,1977600.0,2.5268,2.5363,2.5173,2.5173,1977600.0
2011-10-27 10:00:00,2.65,2.66,2.65,2.65,2654400.0,2.5173,2.5268,2.5173,2.5173,2654400.0
2011-10-27 10:05:00,2.65,2.65,2.64,2.64,2152800.0,2.5173,2.5173,2.5078,2.5078,2152800.0
2011-10-27 10:10:00,2.64,2.65,2.64,2.65,1214400.0,2.5078,2.5173,2.5078,2.5173,1214400.0
2011-10-27 10:15:00,2.65,2.66,2.65,2.65,1476000.0,2.5173,2.5268,2.5173,2.5173,1476000.0
2011-10-27 10:20:00,2.65,2.66,2.64,2.65,585600.0,2.5173,2.5268,2.5078,2.5173,585600.0
2011-10-27 10:25:00,2.65,2.65,2.63,2.63,1507200.0,2.5173,2.5173,2.4983,2.4983,1507200.0
2011-10-27 10:30:00,2.63,2.64,2.62,2.63,1507200.0,2.4983,2.5078,2.4888,2.4983,1507200.0
2011-10-27 10:35:00,2.63,2.63,2.62,2.63,2544000.0,2.4983,2.4983,2.4888,2.4983,2544000.0
2011-10-27 10:40:00,2.63,2.64,2.63,2.64,1399200.0,2.4983,2.5078,2.4983,2.5078,1399200.0
2011-10-27 10:45:00,2.64,2.65,2.64,2.65,1298400.0,2.5078,2.5173,2.5078,2.5173,1298400.0
2011-10-27 10:50:00,2.65,2.65,2.64,2.65,758400.0,2.5173,2.5173,2.5078,2.5173,758400.0
2011-10-27 10:55:00,2.65,2.66,2.65,2.65,907200.0,2.5173,2.5268,2.5173,2.5173,907200.0
2011-10-27 11:00:00,2.65,2.66,2.65,2.66,825600.0,2.5173,2.5268,2.5173,2.5268,825600.0
2011-10-27 11:05:00,2.66,2.66,2.65,2.66,768000.0,2.5268,2.5268,2.5173,2.5268,768000.0
2011-10-27 11:10:00,2.65,2.66,2.65,2.66,415200.0,2.5173,2.5268,2.5173,2.5268,415200.0
2011-10-27 11:15:00,2.66,2.66,2.65,2.66,638400.0,2.5268,2.5268,2.5173,2.5268,638400.0
2011-10-27 11:20:00,2.65,2.65,2.65,2.65,712800.0,2.5173,2.5173,2.5173,2.5173,712800.0
2011-10-27 11:25:00,2.65,2.66,2.65,2.66,316800.0,2.5173,2.5268,2.5173,2.5268,316800.0
2011-10-27 11:30:00,2.66,2.66,2.65,2.66,806400.0,2.5268,2.5268,2.5173,2.5268,806400.0
2011-10-27 11:35:00,2.66,2.67,2.66,2.67,1051200.0,2.5268,2.5363,2.5268,2.5363,1051200.0
2011-10-27 11:40:00,2.67,2.67,2.66,2.66,996000.0,2.5363,2.5363,2.5268,2.5268,996000.0
2011-10-27 11:45:00,2.67,2.67,2.67,2.67,247200.0,2.5363,2.5363,2.5363,2.5363,247200.0
2011-10-27 11:50:00,2.67,2.67,2.67,2.67,616800.0,2.5363,2.5363,2.5363,2.5363,616800.0
2011-10-27 11:55:00,2.67,2.69,2.67,2.69,1622400.0,2.5363,2.5553,2.5363,2.5553,1622400.0
2011-10-27 12:00:00,2.69,2.71,2.69,2.7,2253600.0,2.5553,2.5743,2.5553,2.5648,2253600.0
2011-10-27 12:05:00,2.71,2.71,2.7,2.7,1449600.0,2.5743,2.5743,2.5648,2.5648,1449600.0
2011-10-27 12:10:00,2.7,2.7,2.7,2.7,492000.0,2.5648,2.5648,2.5648,2.5648,492000.0
2011-10-27 12:15:00,2.7,2.71,2.7,2.71,1466400.0,2.5648,2.5743,2.5648,2.5743,1466400.0
2011-10-27 12:20:00,2.71,2.71,2.69,2.7,1473600.0,2.5743,2.5743,2.5553,2.5648,1473600.0
2011-10-27 12:25:00,2.7,2.7,2.7,2.7,816000.0,2.5648,2.5648,2.5648,2.5648,816000.0
2011-10-27 12:30:00,2.7,2.71,2.7,2.71,542400.0,2.5648,2.5743,2.5648,2.5743,542400.0
2011-10-27 12:35:00,2.71,2.71,2.7,2.7,297600.0,2.5743,2.5743,2.5648,2.5648,297600.0
2011-10-27 12:40:00,2.7,2.7,2.7,2.7,273600.0,2.5648,2.5648,2.5648,2.5648,273600.0
2011-10-27 12:45:00,2.71,2.71,2.7,2.7,352800.0,2.5743,2.5743,2.5648,2.5648,352800.0
2011-10-27 12:50:00,2.7,2.7,2.69,2.69,808800.0,2.5648,2.5648,2.5553,2.5553,808800.0
2011-10-27 12:55:00,2.69,2.7,2.69,2.7,376800.0,2.5553,2.5648,2.5553,2.5648,376800.0
2011-10-27 13:00:00,2.7,2.7,2.7,2.7,590400.0,2.5648,2.5648,2.5648,2.5648,590400.0
2011-10-27 13:05:00,2.7,2.71,2.7,2.7,148800.0,2.5648,2.5743,2.5648,2.5648,148800.0
2011-10-27 13:10:00,2.7,2.72,2.7,2.72,1046400.0,2.5648,2.5838,2.5648,2.5838,1046400.0
2011-10-27 13:15:00,2.72,2.72,2.72,2.72,580800.0,2.5838,2.5838,2.5838,2.5838,580800.0
2011-10-27 13:20:00,2.72,2.72,2.71,2.71,631200.0,2.5838,2.5838,2.5743,2.5743,631200.0
2011-10-27 13:25:00,2.71,2.72,2.71,2.72,261600.0,2.5743,2.5838,2.5743,2.5838,261600.0
2011-10-27 13:30:00,2.72,2.72,2.72,2.72,156000.0,2.5838,2.5838,2.5838,2.5838,156000.0
2011-10-27 13:35:00,2.72,2.72,2.72,2.72,602400.0,2.5838,2.5838,2.5838,2.5838,602400.0
2011-10-27 13:40:00,2.72,2.73,2.72,2.72,888000.0,2.5838,2.5933,2.5838,2.5838,888000.0
2011-10-27 13:45:00,2.72,2.73,2.72,2.73,820800.0,2.5838,2.5933,2.5838,2.5933,820800.0
2011-10-27 13:50:00,2.73,2.74,2.73,2.74,1718400.0,2.5933,2.6028,2.5933,2.6028,1718400.0
2011-10-27 13:55:00,2.74,2.74,2.73,2.74,1228800.0,2.6028,2.6028,2.5933,2.6028,1228800.0
2011-10-27 14:00:00,2.74,2.75,2.74,2.75,1732800.0,2.6028,2.6123,2.6028,2.6123,1732800.0
2011-10-27 14:05:00,2.75,2.75,2.74,2.74,1365600.0,2.6123,2.6123,2.6028,2.6028,1365600.0
2011-10-27 14:10:00,2.74,2.74,2.73,2.73,1274400.0,2.6028,2.6028,2.5933,2.5933,1274400.0
2011-10-27 14:15:00,2.73,2.74,2.73,2.73,1147200.0,2.5933,2.6028,2.5933,2.5933,1147200.0
2011-10-27 14:20:00,2.73,2.74,2.73,2.74,607200.0,2.5933,2.6028,2.5933,2.6028,607200.0
2011-10-27 14:25:00,2.74,2.75,2.73,2.75,705600.0,2.6028,2.6123,2.5933,2.6123,705600.0
2011-10-27 14:30:00,2.75,2.75,2.74,2.74,631200.0,2.6123,2.6123,2.6028,2.6028,631200.0
2011-10-27 14:35:00,2.75,2.76,2.74,2.76,1180800.0,2.6123,2.6218,2.6028,2.6218,1180800.0
2011-10-27 14:40:00,2.76,2.76,2.75,2.75,1072800.0,2.6218,2.6218,2.6123,2.6123,1072800.0
2011-10-27 14:45:00,2.75,2.76,2.74,2.74,2102400.0,2.6123,2.6218,2.6028,2.6028,2102400.0
2011-10-27 14:50:00,2.74,2.75,2.74,2.74,928800.0,2.6028,2.6123,2.6028,2.6028,928800.0
2011-10-27 14:55:00,2.74,2.75,2.74,2.75,1084800.0,2.6028,2.6123,2.6028,2.6123,1084800.0
2011-10-27 15:00:00,2.75,2.76,2.74,2.75,1200000.0,2.6123,2.6218,2.6028,2.6123,1200000.0
2011-10-27 15:05:00,2.75,2.76,2.75,2.76,784800.0,2.6123,2.6218,2.6123,2.6218,784800.0
2011-10-27 15:10:00,2.76,2.76,2.75,2.76,931200.0,2.6218,2.6218,2.6123,2.6218,931200.0
2011-10-27 15:15:00,2.76,2.77,2.75,2.77,1156800.0,2.6218,2.6313,2.6123,2.6313,1156800.0
2011-10-27 15:20:00,2.77,2.79,2.77,2.78,1610400.0,2.6313,2.6503,2.6313,2.6408,1610400.0
2011-10-27 15:25:00,2.78,2.79,2.77,2.77,1324800.0,2.6408,2.6503,2.6313,2.6313,1324800.0
2011-10-27 15:30:00,2.77,2.78,2.76,2.77,1003200.0,2.6313,2.6408,2.6218,2.6313,1003200.0
2011-10-27 15:35:00,2.77,2.77,2.76,2.76,1440000.0,2.6313,2.6313,2.6218,2.6218,1440000.0
2011-10-27 15:40:00,2.76,2.77,2.76,2.76,1106400.0,2.6218,2.6313,2.6218,2.6218,1106400.0
2011-10-27 15:45:00,2.76,2.76,2.72,2.73,2433600.0,2.6218,2.6218,2.5838,2.5933,2433600.0
2011-10-27 15:50:00,2.73,2.73,2.71,2.71,2424000.0,2.5933,2.5933,2.5743,2.5743,2424000.0
2011-10-27 15:55:00,2.71,2.74,2.7,2.74,5107200.0,2.5743,2.6028,2.5648,2.6028,5107200.0
2011-10-28 09:30:00,2.7,2.71,2.7,2.7,1795200.0,2.5648,2.5743,2.5648,2.5648,1795200.0
2011-10-28 09:35:00,2.7,2.73,2.7,2.73,1617600.0,2.5648,2.5933,2.5648,2.5933,1617600.0
2011-10-28 09:40:00,2.73,2.73,2.71,2.72,1500000.0,2.5933,2.5933,2.5743,2.5838,1500000.0
2011-10-28 09:45:00,2.72,2.72,2.7,2.7,880800.0,2.5838,2.5838,2.5648,2.5648,880800.0
2011-10-28 09:50:00,2.7,2.71,2.69,2.7,1269600.0,2.5648,2.5743,2.5553,2.5648,1269600.0
2011-10-28 09:55:00,2.71,2.72,2.69,2.72,1447200.0,2.5743,2.5838,2.5553,2.5838,1447200.0
2011-10-28 10:00:00,2.72,2.72,2.71,2.71,1245600.0,2.5838,2.5838,2.5743,2.5743,1245600.0
2011-10-28 10:05:00,2.7,2.71,2.69,2.7,1404000.0,2.5648,2.5743,2.5553,2.5648,1404000.0
2011-10-28 10:10:00,2.7,2.72,2.7,2.7,1120800.0,2.5648,2.5838,2.5648,2.5648,1120800.0
2011-10-28 10:15:00,2.7,2.72,2.7,2.71,1171200.0,2.5648,2.5838,2.5648,2.5743,1171200.0
2011-10-28 10:20:00,2.71,2.72,2.71,2.72,1140000.0,2.5743,2.5838,2.5743,2.5838,1140000.0
2011-10-28 10:25:00,2.72,2.72,2.71,2.71,480000.0,2.5838,2.5838,2.5743,2.5743,480000.0
2011-10-28 10:30:00,2.71,2.73,2.71,2.73,624000.0,2.5743,2.5933,2.5743,2.5933,624000.0
2011-10-28 10:35:00,2.73,2.74,2.72,2.74,1183200.0,2.5933,2.6028,2.5838,2.6028,1183200.0
2011-10-28 10:40:00,2.74,2.74,2.72,2.73,909600.0,2.6028,2.6028,2.5838,2.5933,909600.0
2011-10-28 10:45:00,2.73,2.73,2.72,2.73,614400.0,2.5933,2.5933,2.5838,2.5933,614400.0
2011-10-28 10:50:00,2.73,2.73,2.72,2.73,1092000.0,2.5933,2.5933,2.5838,2.5933,1092000.0
2011-10-28 10:55:00,2.73,2.74,2.73,2.73,590400.0,2.5933,2.6028,2.5933,2.5933,590400.0
2011-10-28 11:00:00,2.73,2.74,2.73,2.74,1070400.0,2.5933,2.6028,2.5933,2.6028,1070400.0
2011-10-28 11:05:00,2.74,2.75,2.73,2.75,1161600.0,2.6028,2.6123,2.5933,2.6123,1161600.0
2011-10-28 11:10:00,2.75,2.75,2.74,2.74,691200.0,2.6123,2.6123,2.6028,2.6028,691200.0
2011-10-28 11:15:00,2.74,2.75,2.73,2.74,475200.0,2.6028,2.6123,2.5933,2.6028,475200.0
2011-10-28 11:20:00,2.74,2.75,2.74,2.74,825600.0,2.6028,2.6123,2.6028,2.6028,825600.0
2011-10-28 11:25:00,2.74,2.74,2.73,2.74,554400.0,2.6028,2.6028,2.5933,2.6028,554400.0
2011-10-28 11:30:00,2.74,2.75,2.74,2.74,1641600.0,2.6028,2.6123,2.6028,2.6028,1641600.0
2011-10-28 11:35:00,2.74,2.75,2.73,2.73,950400.0,2.6028,2.6123,2.5933,2.5933,950400.0
2011-10-28 11:40:00,2.73,2.73,2.72,2.72,960000.0,2.5933,2.5933,2.5838,2.5838,960000.0
2011-10-28 11:45:00,2.72,2.73,2.72,2.72,782400.0,2.5838,2.5933,2.5838,2.5838,782400.0
2011-10-28 11:50:00,2.72,2.72,2.71,2.72,621600.0,2.5838,2.5838,2.5743,2.5838,621600.0
2011-10-28 11:55:00,2.71,2.72,2.71,2.71,597600.0,2.5743,2.5838,2.5743,2.5743,597600.0
2011-10-28 12:00:00,2.71,2.72,2.71,2.71,472800.0,2.5743,2.5838,2.5743,2.5743,472800.0
2011-10-28 12:05:00,2.71,2.72,2.71,2.72,381600.0,2.5743,2.5838,2.5743,2.5838,381600.0
2011-10-28 12:10:00,2.72,2.72,2.72,2.72,280800.0,2.5838,2.5838,2.5838,2.5838,280800.0
2011-10-28 12:15:00,2.72,2.72,2.72,2.72,453600.0,2.5838,2.5838,2.5838,2.5838,453600.0
2011-10-28 12:20:00,2.71,2.72,2.71,2.71,518400.0,2.5743,2.5838,2.5743,2.5743,518400.0
2011-10-28 12:25:00,2.72,2.72,2.7,2.71,859200.0,2.5838,2.5838,2.5648,2.5743,859200.0
2011-10-28 12:30:00,2.7,2.71,2.7,2.71,506400.0,2.5648,2.5743,2.5648,2.5743,506400.0
2011-10-28 12:35:00,2.71,2.72,2.71,2.71,400800.0,2.5743,2.5838,2.5743,2.5743,400800.0
2011-10-28 12:40:00,2.71,2.71,2.71,2.71,268800.0,2.5743,2.5743,2.5743,2.5743,268800.0
2011-10-28 12:45:00,2.71,2.72,2.71,2.72,482400.0,2.5743,2.5838,2.5743,2.5838,482400.0
2011-10-28 12:50:00,2.72,2.72,2.71,2.72,628800.0,2.5838,2.5838,2.5743,2.5838,628800.0
2011-10-28 12:55:00,2.72,2.73,2.71,2.72,458400.0,2.5838,2.5933,2.5743,2.5838,458400.0
2011-10-28 13:00:00,2.73,2.73,2.72,2.73,468000.0,2.5933,2.5933,2.5838,2.5933,468000.0
2011-10-28 13:05:00,2.73,2.73,2.72,2.72,194400.0,2.5933,2.5933,2.5838,2.5838,194400.0
2011-10-28 13:10:00,2.72,2.72,2.72,2.72,204000.0,2.5838,2.5838,2.5838,2.5838,204000.0
2011-10-28 13:15:00,2.72,2.73,2.72,2.72,415200.0,2.5838,2.5933,2.5838,2.5838,415200.0
2011-10-28 13:20:00,2.73,2.74,2.73,2.74,561600.0,2.5933,2.6028,2.5933,2.6028,561600.0
2011-10-28 13:25:00,2.74,2.74,2.74,2.74,1154400.0,2.6028,2.6028,2.6028,2.6028,1154400.0
2011-10-28 13:30:00,2.74,2.74,2.73,2.74,489600.0,2.6028,2.6028,2.5933,2.6028,489600.0
2011-10-28 13:35:00,2.74,2.74,2.73,2.73,187200.0,2.6028,2.6028,2.5933,2.5933,187200.0
2011-10-28 13:40:00,2.73,2.73,2.73,2.73,1041600.0,2.5933,2.5933,2.5933,2.5933,1041600.0
2011-10-28 13:45:00,2.73,2.73,2.72,2.72,417600.0,2.5933,2.5933,2.5838,2.5838,417600.0
2011-10-28 13:50:00,2.72,2.73,2.72,2.73,480000.0,2.5838,2.5933,2.5838,2.5933,480000.0
2011-10-28 13:55:00,2.73,2.74,2.73,2.73,590400.0,2.5933,2.6028,2.5933,2.5933,590400.0
2011-10-28 14:00:00,2.73,2.74,2.73,2.73,405600.0,2.5933,2.6028,2.5933,2.5933,405600.0
2011-10-28 14:05:00,2.73,2.73,2.72,2.73,1214400.0,2.5933,2.5933,2.5838,2.5933,1214400.0
2011-10-28 14:10:00,2.73,2.73,2.72,2.72,261600.0,2.5933,2.5933,2.5838,2.5838,261600.0
2011-10-28 14:15:00,2.72,2.72,2.71,2.72,811200.0,2.5838,2.5838,2.5743,2.5838,811200.0
2011-10-28 14:20:00,2.72,2.72,2.72,2.72,302400.0,2.5838,2.5838,2.5838,2.5838,302400.0
2011-10-28 14:25:00,2.72,2.72,2.72,2.72,156000.0,2.5838,2.5838,2.5838,2.5838,156000.0
2011-10-28 14:30:00,2.72,2.73,2.72,2.73,592800.0,2.5838,2.5933,2.5838,2.5933,592800.0
2011-10-28 14:35:00,2.73,2.73,2.72,2.72,196800.0,2.5933,2.5933,2.5838,2.5838,196800.0
2011-10-28 14:40:00,2.72,2.73,2.72,2.73,393600.0,2.5838,2.5933,2.5838,2.5933,393600.0
2011-10-28 14:45:00,2.73,2.73,2.72,2.73,386400.0,2.5933,2.5933,2.5838,2.5933,386400.0
2011-10-28 14:50:00,2.72,2.73,2.72,2.72,590400.0,2.5838,2.5933,2.5838,2.5838,590400.0
2011-10-28 14:55:00,2.72,2.72,2.72,2.72,724800.0,2.5838,2.5838,2.5838,2.5838,724800.0
2011-10-28 15:00:00,2.72,2.74,2.72,2.74,1648800.0,2.5838,2.6028,2.5838,2.6028,1648800.0
2011-10-28 15:05:00,2.74,2.74,2.73,2.73,1116000.0,2.6028,2.6028,2.5933,2.5933,1116000.0
2011-10-28 15:10:00,2.73,2.73,2.73,2.73,513600.0,2.5933,2.5933,2.5933,2.5933,513600.0
2011-10-28 15:15:00,2.73,2.73,2.72,2.72,513600.0,2.5933,2.5933,2.5838,2.5838,513600.0
2011-10-28 15:20:00,2.72,2.73,2.72,2.73,655200.0,2.5838,2.5933,2.5838,2.5933,655200.0
2011-10-28 15:25:00,2.73,2.73,2.73,2.73,326400.0,2.5933,2.5933,2.5933,2.5933,326400.0
2011-10-28 15:30:00,2.73,2.73,2.72,2.73,1245600.0,2.5933,2.5933,2.5838,2.5933,1245600.0
2011-10-28 15:35:00,2.73,2.74,2.72,2.74,547200.0,2.5933,2.6028,2.5838,2.6028,547200.0
2011-10-28 15:40:00,2.74,2.74,2.73,2.74,924000.0,2.6028,2.6028,2.5933,2.6028,924000.0
2011-10-28 15:45:00,2.74,2.75,2.73,2.75,1082400.0,2.6028,2.6123,2.5933,2.6123,1082400.0
2011-10-28 15:50:00,2.74,2.76,2.74,2.75,1192800.0,2.6028,2.6218,2.6028,2.6123,1192800.0
2011-10-28 15:55:00,2.75,2.75,2.74,2.74,1987200.0,2.6123,2.6123,2.6028,2.6028,1987200.0
2011-10-31 09:30:00,2.65,2.65,2.64,2.64,2484000.0,2.5173,2.5173,2.5078,2.5078,2484000.0
2011-10-31 09:35:00,2.64,2.64,2.63,2.64,2378400.0,2.5078,2.5078,2.4983,2.5078,2378400.0
2011-10-31 09:40:00,2.63,2.64,2.63,2.63,1339200.0,2.4983,2.5078,2.4983,2.4983,1339200.0
2011-10-31 09:45:00,2.63,2.63,2.62,2.63,1761600.0,2.4983,2.4983,2.4888,2.4983,1761600.0
2011-10-31 09:50:00,2.63,2.64,2.62,2.63,496800.0,2.4983,2.5078,2.4888,2.4983,496800.0
2011-10-31 09:55:00,2.63,2.63,2.62,2.63,710400.0,2.4983,2.4983,2.4888,2.4983,710400.0
2011-10-31 10:00:00,2.63,2.63,2.62,2.62,530400.0,2.4983,2.4983,2.4888,2.4888,530400.0
2011-10-31 10:05:00,2.63,2.64,2.63,2.63,715200.0,2.4983,2.5078,2.4983,2.4983,715200.0
2011-10-31 10:10:00,2.64,2.65,2.63,2.64,919200.0,2.5078,2.5173,2.4983,2.5078,919200.0
2011-10-31 10:15:00,2.64,2.65,2.63,2.63,1749600.0,2.5078,2.5173,2.4983,2.4983,1749600.0
2011-10-31 10:20:00,2.63,2.64,2.63,2.63,763200.0,2.4983,2.5078,2.4983,2.4983,763200.0
2011-10-31 10:25:00,2.63,2.63,2.63,2.63,451200.0,2.4983,2.4983,2.4983,2.4983,451200.0
2011-10-31 10:30:00,2.63,2.65,2.63,2.65,1236000.0,2.4983,2.5173,2.4983,2.5173,1236000.0
2011-10-31 10:35:00,2.65,2.65,2.64,2.65,472800.0,2.5173,2.5173,2.5078,2.5173,472800.0
2011-10-31 10:40:00,2.65,2.65,2.64,2.64,871200.0,2.5173,2.5173,2.5078,2.5078,871200.0
2011-10-31 10:45:00,2.64,2.65,2.63,2.63,955200.0,2.5078,2.5173,2.4983,2.4983,955200.0
2011-10-31 10:50:00,2.64,2.65,2.64,2.64,386400.0,2.5078,2.5173,2.5078,2.5078,386400.0
2011-10-31 10:55:00,2.64,2.64,2.63,2.64,614400.0,2.5078,2.5078,2.4983,2.5078,614400.0
2011-10-31 11:00:00,2.64,2.65,2.63,2.64,1125600.0,2.5078,2.5173,2.4983,2.5078,1125600.0
2011-10-31 11:05:00,2.63,2.65,2.63,2.65,722400.0,2.4983,2.5173,2.4983,2.5173,722400.0
2011-10-31 11:10:00,2.65,2.65,2.63,2.63,487200.0,2.5173,2.5173,2.4983,2.4983,487200.0
2011-10-31 11:15:00,2.63,2.63,2.62,2.62,2059200.0,2.4983,2.4983,2.4888,2.4888,2059200.0
2011-10-31 11:20:00,2.62,2.63,2.62,2.63,583200.0,2.4888,2.4983,2.4888,2.4983,583200.0
2011-10-31 11:25:00,2.63,2.63,2.62,2.63,873600.0,2.4983,2.4983,2.4888,2.4983,873600.0
2011-10-31 11:30:00,2.63,2.64,2.62,2.63,720000.0,2.4983,2.5078,2.4888,2.4983,720000.0
2011-10-31 11:35:00,2.63,2.64,2.63,2.63,271200.0,2.4983,2.5078,2.4983,2.4983,271200.0
2011-10-31 11:40:00,2.63,2.64,2.63,2.64,688800.0,2.4983,2.5078,2.4983,2.5078,688800.0
2011-10-31 11:45:00,2.64,2.64,2.64,2.64,391200.0,2.5078,2.5078,2.5078,2.5078,391200.0
2011-10-31 11:50:00,2.64,2.64,2.63,2.64,374400.0,2.5078,2.5078,2.4983,2.5078,374400.0
2011-10-31 11:55:00,2.64,2.64,2.63,2.63,458400.0,2.5078,2.5078,2.4983,2.4983,458400.0
2011-10-31 12:00:00,2.63,2.64,2.63,2.63,355200.0,2.4983,2.5078,2.4983,2.4983,355200.0
2011-10-31 12:05:00,2.63,2.64,2.63,2.63,508800.0,2.4983,2.5078,2.4983,2.4983,508800.0
2011-10-31 12:10:00,2.63,2.64,2.63,2.64,580800.0,2.4983,2.5078,2.4983,2.5078,580800.0
2011-10-31 12:15:00,2.63,2.63,2.62,2.62,1272000.0,2.4983,2.4983,2.4888,2.4888,1272000.0
2011-10-31 12:20:00,2.62,2.63,2.62,2.62,828000.0,2.4888,2.4983,2.4888,2.4888,828000.0
2011-10-31 12:25:00,2.62,2.62,2.61,2.61,1015200.0,2.4888,2.4888,2.4793,2.4793,1015200.0
2011-10-31 12:30:00,2.6,2.61,2.6,2.6,751200.0,2.4698,2.4793,2.4698,2.4698,751200.0
2011-10-31 12:35:00,2.6,2.61,2.6,2.61,422400.0,2.4698,2.4793,2.4698,2.4793,422400.0
2011-10-31 12:40:00,2.61,2.62,2.61,2.62,314400.0,2.4793,2.4888,2.4793,2.4888,314400.0
2011-10-31 12:45:00,2.62,2.62,2.61,2.62,724800.0,2.4888,2.4888,2.4793,2.4888,724800.0
2011-10-31 12:50:00,2.62,2.62,2.61,2.62,204000.0,2.4888,2.4888,2.4793,2.4888,204000.0
2011-10-31 12:55:00,2.62,2.62,2.61,2.62,542400.0,2.4888,2.4888,2.4793,2.4888,542400.0
2011-10-31 13:00:00,2.61,2.63,2.61,2.63,1680000.0,2.4793,2.4983,2.4793,2.4983,1680000.0
2011-10-31 13:05:00,2.63,2.63,2.62,2.63,314400.0,2.4983,2.4983,2.4888,2.4983,314400.0
2011-10-31 13:10:00,2.63,2.63,2.63,2.63,720000.0,2.4983,2.4983,2.4983,2.4983,720000.0
2011-10-31 13:15:00,2.63,2.63,2.63,2.63,559200.0,2.4983,2.4983,2.4983,2.4983,559200.0
2011-10-31 13:20:00,2.63,2.63,2.63,2.63,513600.0,2.4983,2.4983,2.4983,2.4983,513600.0
2011-10-31 13:25:00,2.62,2.63,2.62,2.62,405600.0,2.4888,2.4983,2.4888,2.4888,405600.0
2011-10-31 13:30:00,2.62,2.63,2.62,2.63,960000.0,2.4888,2.4983,2.4888,2.4983,960000.0
2011-10-31 13:35:00,2.62,2.64,2.62,2.64,792000.0,2.4888,2.5078,2.4888,2.5078,792000.0
2011-10-31 13:40:00,2.64,2.65,2.64,2.64,1644000.0,2.5078,2.5173,2.5078,2.5078,1644000.0
2011-10-31 13:45:00,2.64,2.65,2.64,2.65,568800.0,2.5078,2.5173,2.5078,2.5173,568800.0
2011-10-31 13:50:00,2.65,2.65,2.65,2.65,465600.0,2.5173,2.5173,2.5173,2.5173,465600.0
2011-10-31 13:55:00,2.65,2.65,2.64,2.64,1507200.0,2.5173,2.5173,2.5078,2.5078,1507200.0
2011-10-31 14:00:00,2.65,2.65,2.64,2.64,475200.0,2.5173,2.5173,2.5078,2.5078,475200.0
2011-10-31 14:05:00,2.64,2.64,2.63,2.64,868800.0,2.5078,2.5078,2.4983,2.5078,868800.0
2011-10-31 14:10:00,2.64,2.64,2.63,2.64,429600.0,2.5078,2.5078,2.4983,2.5078,429600.0
2011-10-31 14:15:00,2.64,2.64,2.63,2.63,523200.0,2.5078,2.5078,2.4983,2.4983,523200.0
2011-10-31 14:20:00,2.64,2.64,2.63,2.63,799200.0,2.5078,2.5078,2.4983,2.4983,799200.0
2011-10-31 14:25:00,2.63,2.64,2.63,2.64,1034400.0,2.4983,2.5078,2.4983,2.5078,1034400.0
2011-10-31 14:30:00,2.63,2.64,2.63,2.64,328800.0,2.4983,2.5078,2.4983,2.5078,328800.0
2011-10-31 14:35:00,2.64,2.64,2.62,2.62,583200.0,2.5078,2.5078,2.4888,2.4888,583200.0
2011-10-31 14:40:00,2.62,2.63,2.62,2.62,842400.0,2.4888,2.4983,2.4888,2.4888,842400.0
2011-10-31 14:45:00,2.62,2.63,2.62,2.62,487200.0,2.4888,2.4983,2.4888,2.4888,487200.0
2011-10-31 14:50:00,2.63,2.63,2.63,2.63,672000.0,2.4983,2.4983,2.4983,2.4983,672000.0
2011-10-31 14:55:00,2.63,2.64,2.63,2.63,470400.0,2.4983,2.5078,2.4983,2.4983,470400.0
2011-10-31 15:00:00,2.63,2.63,2.62,2.62,904800.0,2.4983,2.4983,2.4888,2.4888,904800.0
2011-10-31 15:05:00,2.62,2.62,2.61,2.61,768000.0,2.4888,2.4888,2.4793,2.4793,768000.0
2011-10-31 15:10:00,2.61,2.61,2.6,2.6,1152000.0,2.4793,2.4793,2.4698,2.4698,1152000.0
2011-10-31 15:15:00,2.6,2.6,2.59,2.59,1946400.0,2.4698,2.4698,2.4603,2.4603,1946400.0
2011-10-31 15:20:00,2.59,2.59,2.58,2.59,1312800.0,2.4603,2.4603,2.4508,2.4603,1312800.0
2011-10-31 15:25:00,2.59,2.59,2.58,2.58,1024800.0,2.4603,2.4603,2.4508,2.4508,1024800.0
2011-10-31 15:30:00,2.58,2.59,2.57,2.59,2524800.0,2.4508,2.4603,2.4413,2.4603,2524800.0
2011-10-31 15:35:00,2.59,2.6,2.59,2.6,1466400.0,2.4603,2.4698,2.4603,2.4698,1466400.0
2011-10-31 15:40:00,2.59,2.59,2.58,2.58,1524000.0,2.4603,2.4603,2.4508,2.4508,1524000.0
2011-10-31 15:45:00,2.58,2.58,2.56,2.57,4300800.0,2.4508,2.4508,2.4318,2.4413,4300800.0
2011-10-31 15:50:00,2.57,2.59,2.57,2.59,2184000.0,2.4413,2.4603,2.4413,2.4603,2184000.0
2011-10-31 15:55:00,2.58,2.58,2.54,2.54,3768000.0,2.4508,2.4508,2.4128,2.4128,3768000.0
2011-11-01 09:30:00,2.33,2.33,2.3,2.32,6710400.0,2.2133,2.2133,2.1848,2.2038,6710400.0
2011-11-01 09:35:00,2.32,2.35,2.32,2.34,4680000.0,2.2038,2.2323,2.2038,2.2228,4680000.0
2011-11-01 09:40:00,2.33,2.36,2.33,2.34,3796800.0,2.2133,2.2418,2.2133,2.2228,3796800.0
2011-11-01 09:45:00,2.34,2.36,2.34,2.34,2676000.0,2.2228,2.2418,2.2228,2.2228,2676000.0
2011-11-01 09:50:00,2.34,2.36,2.34,2.36,2208000.0,2.2228,2.2418,2.2228,2.2418,2208000.0
2011-11-01 09:55:00,2.36,2.37,2.35,2.37,3336000.0,2.2418,2.2513,2.2323,2.2513,3336000.0
2011-11-01 10:00:00,2.37,2.38,2.33,2.38,6098400.0,2.2513,2.2608,2.2133,2.2608,6098400.0
2011-11-01 10:05:00,2.38,2.38,2.36,2.37,2397600.0,2.2608,2.2608,2.2418,2.2513,2397600.0
2011-11-01 10:10:00,2.37,2.39,2.36,2.38,2824800.0,2.2513,2.2703,2.2418,2.2608,2824800.0
2011-11-01 10:15:00,2.38,2.39,2.37,2.38,2913600.0,2.2608,2.2703,2.2513,2.2608,2913600.0
2011-11-01 10:20:00,2.38,2.38,2.37,2.38,1612800.0,2.2608,2.2608,2.2513,2.2608,1612800.0
2011-11-01 10:25:00,2.38,2.41,2.38,2.4,2582400.0,2.2608,2.2893,2.2608,2.2798,2582400.0
2011-11-01 10:30:00,2.4,2.41,2.39,2.41,2877600.0,2.2798,2.2893,2.2703,2.2893,2877600.0
2011-11-01 10:35:00,2.41,2.42,2.4,2.4,2162400.0,2.2893,2.2988,2.2798,2.2798,2162400.0
2011-11-01 10:40:00,2.4,2.41,2.39,2.4,1389600.0,2.2798,2.2893,2.2703,2.2798,1389600.0
2011-11-01 10:45:00,2.4,2.4,2.38,2.39,2517600.0,2.2798,2.2798,2.2608,2.2703,2517600.0
2011-11-01 10:50:00,2.39,2.4,2.39,2.39,2100000.0,2.2703,2.2798,2.2703,2.2703,2100000.0
2011-11-01 10:55:00,2.39,2.4,2.38,2.38,1730400.0,2.2703,2.2798,2.2608,2.2608,1730400.0
2011-11-01 11:00:00,2.38,2.39,2.37,2.37,1185600.0,2.2608,2.2703,2.2513,2.2513,1185600.0
2011-11-01 11:05:00,2.37,2.38,2.37,2.37,1411200.0,2.2513,2.2608,2.2513,2.2513,1411200.0
2011-11-01 11:10:00,2.38,2.39,2.37,2.38,986400.0,2.2608,2.2703,2.2513,2.2608,986400.0
2011-11-01 11:15:00,2.38,2.4,2.38,2.4,1094400.0,2.2608,2.2798,2.2608,2.2798,1094400.0
2011-11-01 11:20:00,2.4,2.4,2.38,2.38,631200.0,2.2798,2.2798,2.2608,2.2608,631200.0
2011-11-01 11:25:00,2.38,2.39,2.37,2.38,976800.0,2.2608,2.2703,2.2513,2.2608,976800.0
2011-11-01 11:30:00,2.38,2.38,2.35,2.36,1759200.0,2.2608,2.2608,2.2323,2.2418,1759200.0
2011-11-01 11:35:00,2.35,2.36,2.35,2.35,1473600.0,2.2323,2.2418,2.2323,2.2323,1473600.0
2011-11-01 11:40:00,2.35,2.36,2.33,2.34,1428000.0,2.2323,2.2418,2.2133,2.2228,1428000.0
2011-11-01 11:45:00,2.34,2.35,2.33,2.34,1807200.0,2.2228,2.2323,2.2133,2.2228,1807200.0
2011-11-01 11:50:00,2.34,2.34,2.32,2.32,1281600.0,2.2228,2.2228,2.2038,2.2038,1281600.0
2011-11-01 11:55:00,2.33,2.34,2.33,2.33,960000.0,2.2133,2.2228,2.2133,2.2133,960000.0
2011-11-01 12:00:00,2.33,2.33,2.31,2.32,1327200.0,2.2133,2.2133,2.1943,2.2038,1327200.0
2011-11-01 12:05:00,2.32,2.35,2.32,2.34,1567200.0,2.2038,2.2323,2.2038,2.2228,1567200.0
2011-11-01 12:10:00,2.34,2.35,2.34,2.34,1248000.0,2.2228,2.2323,2.2228,2.2228,1248000.0
2011-11-01 12:15:00,2.34,2.34,2.32,2.33,1149600.0,2.2228,2.2228,2.2038,2.2133,1149600.0
2011-11-01 12:20:00,2.32,2.33,2.32,2.33,916800.0,2.2038,2.2133,2.2038,2.2133,916800.0
2011-11-01 12:25:00,2.33,2.34,2.33,2.34,849600.0,2.2133,2.2228,2.2133,2.2228,849600.0
2011-11-01 12:30:00,2.33,2.35,2.32,2.35,1593600.0,2.2133,2.2323,2.2038,2.2323,1593600.0
2011-11-01 12:35:00,2.35,2.36,2.34,2.36,1308000.0,2.2323,2.2418,2.2228,2.2418,1308000.0
2011-11-01 12:40:00,2.36,2.36,2.34,2.34,1077600.0,2.2418,2.2418,2.2228,2.2228,1077600.0
2011-11-01 12:45:00,2.34,2.35,2.33,2.33,1346400.0,2.2228,2.2323,2.2133,2.2133,1346400.0
2011-11-01 12:50:00,2.33,2.33,2.32,2.32,928800.0,2.2133,2.2133,2.2038,2.2038,928800.0
2011-11-01 12:55:00,2.32,2.33,2.32,2.32,547200.0,2.2038,2.2133,2.2038,2.2038,547200.0
2011-11-01 13:00:00,2.32,2.32,2.31,2.32,748800.0,2.2038,2.2038,2.1943,2.2038,748800.0
2011-11-01 13:05:00,2.32,2.34,2.32,2.33,1176000.0,2.2038,2.2228,2.2038,2.2133,1176000.0
2011-11-01 13:10:00,2.32,2.33,2.32,2.32,336000.0,2.2038,2.2133,2.2038,2.2038,336000.0
2011-11-01 13:15:00,2.32,2.33,2.32,2.32,919200.0,2.2038,2.2133,2.2038,2.2038,919200.0
2011-11-01 13:20:00,2.32,2.32,2.31,2.31,1046400.0,2.2038,2.2038,2.1943,2.1943,1046400.0
2011-11-01 13:25:00,2.31,2.37,2.31,2.36,4276800.0,2.1943,2.2513,2.1943,2.2418,4276800.0
2011-11-01 13:30:00,2.37,2.39,2.35,2.38,5824800.0,2.2513,2.2703,2.2323,2.2608,5824800.0
2011-11-01 13:35:00,2.38,2.39,2.37,2.37,2635200.0,2.2608,2.2703,2.2513,2.2513,2635200.0
2011-11-01 13:40:00,2.37,2.4,2.37,2.39,1795200.0,2.2513,2.2798,2.2513,2.2703,1795200.0
2011-11-01 13:45:00,2.4,2.41,2.39,2.39,2244000.0,2.2798,2.2893,2.2703,2.2703,2244000.0
2011-11-01 13:50:00,2.39,2.41,2.38,2.39,2052000.0,2.2703,2.2893,2.2608,2.2703,2052000.0
2011-11-01 13:55:00,2.39,2.39,2.35,2.37,2275200.0,2.2703,2.2703,2.2323,2.2513,2275200.0
2011-11-01 14:00:00,2.37,2.38,2.36,2.37,1564800.0,2.2513,2.2608,2.2418,2.2513,1564800.0
2011-11-01 14:05:00,2.37,2.4,2.37,2.39,1368000.0,2.2513,2.2798,2.2513,2.2703,1368000.0
2011-11-01 14:10:00,2.39,2.4,2.38,2.4,1476000.0,2.2703,2.2798,2.2608,2.2798,1476000.0
2011-11-01 14:15:00,2.4,2.4,2.38,2.39,1130400.0,2.2798,2.2798,2.2608,2.2703,1130400.0
2011-11-01 14:20:00,2.39,2.41,2.39,2.41,1699200.0,2.2703,2.2893,2.2703,2.2893,1699200.0
2011-11-01 14:25:00,2.41,2.42,2.41,2.41,2162400.0,2.2893,2.2988,2.2893,2.2893,2162400.0
2011-11-01 14:30:00,2.41,2.42,2.4,2.41,2272800.0,2.2893,2.2988,2.2798,2.2893,2272800.0
2011-11-01 14:35:00,2.41,2.42,2.39,2.39,1471200.0,2.2893,2.2988,2.2703,2.2703,1471200.0
2011-11-01 14:40:00,2.39,2.4,2.38,2.4,1106400.0,2.2703,2.2798,2.2608,2.2798,1106400.0
2011-11-01 14:45:00,2.4,2.41,2.39,2.39,585600.0,2.2798,2.2893,2.2703,2.2703,585600.0
2011-11-01 14:50:00,2.39,2.4,2.37,2.38,1658400.0,2.2703,2.2798,2.2513,2.2608,1658400.0
2011-11-01 14:55:00,2.38,2.38,2.37,2.38,657600.0,2.2608,2.2608,2.2513,2.2608,657600.0
2011-11-01 15:00:00,2.38,2.38,2.35,2.35,1584000.0,2.2608,2.2608,2.2323,2.2323,1584000.0
2011-11-01 15:05:00,2.36,2.36,2.34,2.35,734400.0,2.2418,2.2418,2.2228,2.2323,734400.0
2011-11-01 15:10:00,2.35,2.37,2.35,2.37,1744800.0,2.2323,2.2513,2.2323,2.2513,1744800.0
2011-11-01 15:15:00,2.37,2.37,2.35,2.37,940800.0,2.2513,2.2513,2.2323,2.2513,940800.0
2011-11-01 15:20:00,2.37,2.37,2.34,2.34,1125600.0,2.2513,2.2513,2.2228,2.2228,1125600.0
2011-11-01 15:25:00,2.35,2.36,2.35,2.36,547200.0,2.2323,2.2418,2.2323,2.2418,547200.0
2011-11-01 15:30:00,2.36,2.39,2.36,2.37,1348800.0,2.2418,2.2703,2.2418,2.2513,1348800.0
2011-11-01 15:35:00,2.37,2.4,2.37,2.39,1255200.0,2.2513,2.2798,2.2513,2.2703,1255200.0
2011-11-01 15:40:00,2.39,2.39,2.35,2.36,1879200.0,2.2703,2.2703,2.2323,2.2418,1879200.0
2011-11-01 15:45:00,2.36,2.36,2.32,2.34,4257600.0,2.2418,2.2418,2.2038,2.2228,4257600.0
2011-11-01 15:50:00,2.34,2.34,2.31,2.32,3585600.0,2.2228,2.2228,2.1943,2.2038,3585600.0
2011-11-01 15:55:00,2.32,2.34,2.32,2.33,5083200.0,2.2038,2.2228,2.2038,2.2133,5083200.0
2011-11-02 09:30:00,2.43,2.45,2.43,2.44,3825600.0,2.3083,2.3273,2.3083,2.3178,3825600.0
2011-11-02 09:35:00,2.44,2.44,2.42,2.42,2368800.0,2.3178,2.3178,2.2988,2.2988,2368800.0
2011-11-02 09:40:00,2.42,2.43,2.42,2.43,1519200.0,2.2988,2.3083,2.2988,2.3083,1519200.0
2011-11-02 09:45:00,2.43,2.43,2.42,2.43,873600.0,2.3083,2.3083,2.2988,2.3083,873600.0
2011-11-02 09:50:00,2.42,2.42,2.41,2.41,1773600.0,2.2988,2.2988,2.2893,2.2893,1773600.0
2011-11-02 09:55:00,2.42,2.42,2.41,2.42,909600.0,2.2988,2.2988,2.2893,2.2988,909600.0
2011-11-02 10:00:00,2.42,2.43,2.4,2.41,1490400.0,2.2988,2.3083,2.2798,2.2893,1490400.0
2011-11-02 10:05:00,2.41,2.42,2.4,2.42,986400.0,2.2893,2.2988,2.2798,2.2988,986400.0
2011-11-02 10:10:00,2.42,2.43,2.42,2.43,900000.0,2.2988,2.3083,2.2988,2.3083,900000.0
2011-11-02 10:15:00,2.43,2.43,2.42,2.42,859200.0,2.3083,2.3083,2.2988,2.2988,859200.0
2011-11-02 10:20:00,2.42,2.43,2.42,2.43,381600.0,2.2988,2.3083,2.2988,2.3083,381600.0
2011-11-02 10:25:00,2.43,2.43,2.43,2.43,511200.0,2.3083,2.3083,2.3083,2.3083,511200.0
2011-11-02 10:30:00,2.43,2.43,2.41,2.42,746400.0,2.3083,2.3083,2.2893,2.2988,746400.0
2011-11-02 10:35:00,2.42,2.43,2.42,2.43,1104000.0,2.2988,2.3083,2.2988,2.3083,1104000.0
2011-11-02 10:40:00,2.43,2.44,2.43,2.44,1149600.0,2.3083,2.3178,2.3083,2.3178,1149600.0
2011-11-02 10:45:00,2.44,2.45,2.43,2.45,1339200.0,2.3178,2.3273,2.3083,2.3273,1339200.0
2011-11-02 10:50:00,2.45,2.47,2.45,2.46,2592000.0,2.3273,2.3463,2.3273,2.3368,2592000.0
2011-11-02 10:55:00,2.46,2.46,2.45,2.46,1389600.0,2.3368,2.3368,2.3273,2.3368,1389600.0
2011-11-02 11:00:00,2.46,2.46,2.45,2.46,787200.0,2.3368,2.3368,2.3273,2.3368,787200.0
2011-11-02 11:05:00,2.46,2.47,2.46,2.46,1123200.0,2.3368,2.3463,2.3368,2.3368,1123200.0
2011-11-02 11:10:00,2.46,2.46,2.45,2.45,1204800.0,2.3368,2.3368,2.3273,2.3273,1204800.0
2011-11-02 11:15:00,2.45,2.47,2.45,2.46,772800.0,2.3273,2.3463,2.3273,2.3368,772800.0
2011-11-02 11:20:00,2.47,2.47,2.46,2.47,1051200.0,2.3463,2.3463,2.3368,2.3463,1051200.0
2011-11-02 11:25:00,2.47,2.47,2.45,2.45,684000.0,2.3463,2.3463,2.3273,2.3273,684000.0
2011-11-02 11:30:00,2.46,2.46,2.45,2.45,552000.0,2.3368,2.3368,2.3273,2.3273,552000.0
2011-11-02 11:35:00,2.45,2.45,2.45,2.45,585600.0,2.3273,2.3273,2.3273,2.3273,585600.0
2011-11-02 11:40:00,2.45,2.46,2.45,2.45,840000.0,2.3273,2.3368,2.3273,2.3273,840000.0
2011-11-02 11:45:00,2.45,2.46,2.45,2.45,729600.0,2.3273,2.3368,2.3273,2.3273,729600.0
2011-11-02 11:50:00,2.45,2.45,2.44,2.45,758400.0,2.3273,2.3273,2.3178,2.3273,758400.0
2011-11-02 11:55:00,2.45,2.45,2.44,2.45,1485600.0,2.3273,2.3273,2.3178,2.3273,1485600.0
2011-11-02 12:00:00,2.45,2.45,2.44,2.45,1336800.0,2.3273,2.3273,2.3178,2.3273,1336800.0
2011-11-02 12:05:00,2.44,2.45,2.44,2.44,676800.0,2.3178,2.3273,2.3178,2.3178,676800.0
2011-11-02 12:10:00,2.44,2.45,2.44,2.45,400800.0,2.3178,2.3273,2.3178,2.3273,400800.0
2011-11-02 12:15:00,2.44,2.44,2.43,2.43,835200.0,2.3178,2.3178,2.3083,2.3083,835200.0
2011-11-02 12:20:00,2.43,2.44,2.43,2.43,624000.0,2.3083,2.3178,2.3083,2.3083,624000.0
2011-11-02 12:25:00,2.43,2.44,2.43,2.44,657600.0,2.3083,2.3178,2.3083,2.3178,657600.0
2011-11-02 12:30:00,2.44,2.45,2.43,2.43,1675200.0,2.3178,2.3273,2.3083,2.3083,1675200.0
2011-11-02 12:35:00,2.43,2.44,2.42,2.44,2769600.0,2.3083,2.3178,2.2988,2.3178,2769600.0
2011-11-02 12:40:00,2.44,2.46,2.43,2.43,1812000.0,2.3178,2.3368,2.3083,2.3083,1812000.0
2011-11-02 12:45:00,2.43,2.44,2.42,2.42,1027200.0,2.3083,2.3178,2.2988,2.2988,1027200.0
2011-11-02 12:50:00,2.42,2.43,2.42,2.42,763200.0,2.2988,2.3083,2.2988,2.2988,763200.0
2011-11-02 12:55:00,2.42,2.43,2.41,2.41,544800.0,2.2988,2.3083,2.2893,2.2893,544800.0
2011-11-02 13:00:00,2.41,2.41,2.39,2.4,2661600.0,2.2893,2.2893,2.2703,2.2798,2661600.0
2011-11-02 13:05:00,2.39,2.4,2.39,2.4,1257600.0,2.2703,2.2798,2.2703,2.2798,1257600.0
2011-11-02 13:10:00,2.4,2.4,2.4,2.4,741600.0,2.2798,2.2798,2.2798,2.2798,741600.0
2011-11-02 13:15:00,2.4,2.4,2.39,2.39,835200.0,2.2798,2.2798,2.2703,2.2703,835200.0
2011-11-02 13:20:00,2.39,2.39,2.38,2.38,1149600.0,2.2703,2.2703,2.2608,2.2608,1149600.0
2011-11-02 13:25:00,2.38,2.39,2.38,2.39,727200.0,2.2608,2.2703,2.2608,2.2703,727200.0
2011-11-02 13:30:00,2.39,2.4,2.39,2.4,439200.0,2.2703,2.2798,2.2703,2.2798,439200.0
2011-11-02 13:35:00,2.4,2.4,2.39,2.4,117600.0,2.2798,2.2798,2.2703,2.2798,117600.0
2011-11-02 13:40:00,2.39,2.41,2.39,2.4,300000.0,2.2703,2.2893,2.2703,2.2798,300000.0
2011-11-02 13:45:00,2.41,2.41,2.41,2.41,700800.0,2.2893,2.2893,2.2893,2.2893,700800.0
2011-11-02 13:50:00,2.41,2.41,2.4,2.4,528000.0,2.2893,2.2893,2.2798,2.2798,528000.0
2011-11-02 13:55:00,2.39,2.39,2.39,2.39,384000.0,2.2703,2.2703,2.2703,2.2703,384000.0
2011-11-02 14:00:00,2.39,2.39,2.38,2.39,777600.0,2.2703,2.2703,2.2608,2.2703,777600.0
2011-11-02 14:05:00,2.39,2.4,2.39,2.4,885600.0,2.2703,2.2798,2.2703,2.2798,885600.0
2011-11-02 14:10:00,2.39,2.39,2.38,2.39,696000.0,2.2703,2.2703,2.2608,2.2703,696000.0
2011-11-02 14:15:00,2.39,2.4,2.39,2.39,1005600.0,2.2703,2.2798,2.2703,2.2703,1005600.0
2011-11-02 14:20:00,2.4,2.41,2.39,2.39,885600.0,2.2798,2.2893,2.2703,2.2703,885600.0
2011-11-02 14:25:00,2.39,2.4,2.39,2.4,693600.0,2.2703,2.2798,2.2703,2.2798,693600.0
2011-11-02 14:30:00,2.39,2.41,2.39,2.41,1144800.0,2.2703,2.2893,2.2703,2.2893,1144800.0
2011-11-02 14:35:00,2.41,2.42,2.41,2.41,883200.0,2.2893,2.2988,2.2893,2.2893,883200.0
2011-11-02 14:40:00,2.41,2.41,2.4,2.41,703200.0,2.2893,2.2893,2.2798,2.2893,703200.0
2011-11-02 14:45:00,2.41,2.42,2.41,2.42,657600.0,2.2893,2.2988,2.2893,2.2988,657600.0
2011-11-02 14:50:00,2.42,2.43,2.42,2.42,1111200.0,2.2988,2.3083,2.2988,2.2988,1111200.0
2011-11-02 14:55:00,2.42,2.43,2.42,2.43,1036800.0,2.2988,2.3083,2.2988,2.3083,1036800.0
2011-11-02 15:00:00,2.43,2.43,2.41,2.42,1509600.0,2.3083,2.3083,2.2893,2.2988,1509600.0
2011-11-02 15:05:00,2.42,2.44,2.42,2.44,1454400.0,2.2988,2.3178,2.2988,2.3178,1454400.0
2011-11-02 15:10:00,2.44,2.44,2.43,2.43,1334400.0,2.3178,2.3178,2.3083,2.3083,1334400.0
2011-11-02 15:15:00,2.43,2.44,2.43,2.44,600000.0,2.3083,2.3178,2.3083,2.3178,600000.0
2011-11-02 15:20:00,2.44,2.46,2.44,2.45,1108800.0,2.3178,2.3368,2.3178,2.3273,1108800.0
2011-11-02 15:25:00,2.45,2.45,2.44,2.44,1207200.0,2.3273,2.3273,2.3178,2.3178,1207200.0
2011-11-02 15:30:00,2.44,2.45,2.42,2.43,1550400.0,2.3178,2.3273,2.2988,2.3083,1550400.0
2011-11-02 15:35:00,2.43,2.44,2.43,2.44,1190400.0,2.3083,2.3178,2.3083,2.3178,1190400.0
2011-11-02 15:40:00,2.44,2.44,2.42,2.43,1605600.0,2.3178,2.3178,2.2988,2.3083,1605600.0
2011-11-02 15:45:00,2.43,2.43,2.42,2.43,2090400.0,2.3083,2.3083,2.2988,2.3083,2090400.0
2011-11-02 15:50:00,2.42,2.44,2.42,2.44,1548000.0,2.2988,2.3178,2.2988,2.3178,1548000.0
2011-11-02 15:55:00,2.43,2.45,2.43,2.44,3213600.0,2.3083,2.3273,2.3083,2.3178,3213600.0
2011-11-03 09:30:00,2.52,2.53,2.51,2.52,5476800.0,2.3938,2.4033,2.3843,2.3938,5476800.0
2011-11-03 09:35:00,2.51,2.51,2.5,2.51,3043200.0,2.3843,2.3843,2.3748,2.3843,3043200.0
2011-11-03 09:40:00,2.51,2.52,2.5,2.5,1377600.0,2.3843,2.3938,2.3748,2.3748,1377600.0
2011-11-03 09:45:00,2.5,2.5,2.49,2.49,1221600.0,2.3748,2.3748,2.3653,2.3653,1221600.0
2011-11-03 09:50:00,2.49,2.49,2.46,2.47,2536800.0,2.3653,2.3653,2.3368,2.3463,2536800.0
2011-11-03 09:55:00,2.46,2.47,2.45,2.47,2294400.0,2.3368,2.3463,2.3273,2.3463,2294400.0
2011-11-03 10:00:00,2.47,2.47,2.42,2.43,4111200.0,2.3463,2.3463,2.2988,2.3083,4111200.0
2011-11-03 10:05:00,2.43,2.45,2.42,2.45,2560800.0,2.3083,2.3273,2.2988,2.3273,2560800.0
2011-11-03 10:10:00,2.45,2.45,2.43,2.45,2028000.0,2.3273,2.3273,2.3083,2.3273,2028000.0
2011-11-03 10:15:00,2.45,2.47,2.45,2.47,2455200.0,2.3273,2.3463,2.3273,2.3463,2455200.0
2011-11-03 10:20:00,2.47,2.47,2.45,2.46,2215200.0,2.3463,2.3463,2.3273,2.3368,2215200.0
2011-11-03 10:25:00,2.46,2.48,2.45,2.46,1898400.0,2.3368,2.3558,2.3273,2.3368,1898400.0
2011-11-03 10:30:00,2.47,2.48,2.47,2.48,1432800.0,2.3463,2.3558,2.3463,2.3558,1432800.0
2011-11-03 10:35:00,2.48,2.48,2.46,2.47,1365600.0,2.3558,2.3558,2.3368,2.3463,1365600.0
2011-11-03 10:40:00,2.47,2.5,2.47,2.5,3098400.0,2.3463,2.3748,2.3463,2.3748,3098400.0
2011-11-03 10:45:00,2.5,2.51,2.5,2.5,3201600.0,2.3748,2.3843,2.3748,2.3748,3201600.0
2011-11-03 10:50:00,2.5,2.5,2.49,2.49,1773600.0,2.3748,2.3748,2.3653,2.3653,1773600.0
2011-11-03 10:55:00,2.5,2.5,2.48,2.49,1603200.0,2.3748,2.3748,2.3558,2.3653,1603200.0
2011-11-03 11:00:00,2.48,2.5,2.47,2.48,1480800.0,2.3558,2.3748,2.3463,2.3558,1480800.0
2011-11-03 11:05:00,2.48,2.49,2.48,2.48,789600.0,2.3558,2.3653,2.3558,2.3558,789600.0
2011-11-03 11:10:00,2.48,2.5,2.48,2.5,912000.0,2.3558,2.3748,2.3558,2.3748,912000.0
2011-11-03 11:15:00,2.5,2.51,2.49,2.51,1168800.0,2.3748,2.3843,2.3653,2.3843,1168800.0
2011-11-03 11:20:00,2.51,2.52,2.51,2.52,979200.0,2.3843,2.3938,2.3843,2.3938,979200.0
2011-11-03 11:25:00,2.52,2.52,2.51,2.51,1041600.0,2.3938,2.3938,2.3843,2.3843,1041600.0
2011-11-03 11:30:00,2.52,2.52,2.51,2.52,926400.0,2.3938,2.3938,2.3843,2.3938,926400.0
2011-11-03 11:35:00,2.52,2.52,2.51,2.51,945600.0,2.3938,2.3938,2.3843,2.3843,945600.0
2011-11-03 11:40:00,2.51,2.51,2.5,2.51,880800.0,2.3843,2.3843,2.3748,2.3843,880800.0
2011-11-03 11:45:00,2.5,2.51,2.5,2.51,1588800.0,2.3748,2.3843,2.3748,2.3843,1588800.0
2011-11-03 11:50:00,2.51,2.52,2.51,2.52,727200.0,2.3843,2.3938,2.3843,2.3938,727200.0
2011-11-03 11:55:00,2.52,2.52,2.5,2.5,2445600.0,2.3938,2.3938,2.3748,2.3748,2445600.0
2011-11-03 12:00:00,2.5,2.5,2.5,2.5,720000.0,2.3748,2.3748,2.3748,2.3748,720000.0
2011-11-03 12:05:00,2.5,2.51,2.49,2.51,1250400.0,2.3748,2.3843,2.3653,2.3843,1250400.0
2011-11-03 12:10:00,2.51,2.51,2.5,2.5,756000.0,2.3843,2.3843,2.3748,2.3748,756000.0
2011-11-03 12:15:00,2.5,2.51,2.5,2.5,907200.0,2.3748,2.3843,2.3748,2.3748,907200.0
2011-11-03 12:20:00,2.5,2.51,2.5,2.51,1015200.0,2.3748,2.3843,2.3748,2.3843,1015200.0
2011-11-03 12:25:00,2.51,2.52,2.51,2.52,1586400.0,2.3843,2.3938,2.3843,2.3938,1586400.0
2011-11-03 12:30:00,2.52,2.52,2.51,2.51,1317600.0,2.3938,2.3938,2.3843,2.3843,1317600.0
2011-11-03 12:35:00,2.51,2.51,2.5,2.5,1435200.0,2.3843,2.3843,2.3748,2.3748,1435200.0
2011-11-03 12:40:00,2.5,2.51,2.5,2.51,1173600.0,2.3748,2.3843,2.3748,2.3843,1173600.0
2011-11-03 12:45:00,2.51,2.53,2.51,2.53,1276800.0,2.3843,2.4033,2.3843,2.4033,1276800.0
2011-11-03 12:50:00,2.53,2.53,2.53,2.53,921600.0,2.4033,2.4033,2.4033,2.4033,921600.0
2011-11-03 12:55:00,2.53,2.54,2.53,2.53,928800.0,2.4033,2.4128,2.4033,2.4033,928800.0
2011-11-03 13:00:00,2.53,2.53,2.53,2.53,732000.0,2.4033,2.4033,2.4033,2.4033,732000.0
2011-11-03 13:05:00,2.53,2.54,2.52,2.54,2054400.0,2.4033,2.4128,2.3938,2.4128,2054400.0
2011-11-03 13:10:00,2.54,2.55,2.54,2.54,1478400.0,2.4128,2.4223,2.4128,2.4128,1478400.0
2011-11-03 13:15:00,2.54,2.55,2.54,2.55,1680000.0,2.4128,2.4223,2.4128,2.4223,1680000.0
2011-11-03 13:20:00,2.55,2.55,2.54,2.54,979200.0,2.4223,2.4223,2.4128,2.4128,979200.0
2011-11-03 13:25:00,2.54,2.54,2.54,2.54,748800.0,2.4128,2.4128,2.4128,2.4128,748800.0
2011-11-03 13:30:00,2.54,2.54,2.53,2.54,309600.0,2.4128,2.4128,2.4033,2.4128,309600.0
2011-11-03 13:35:00,2.54,2.55,2.53,2.55,609600.0,2.4128,2.4223,2.4033,2.4223,609600.0
2011-11-03 13:40:00,2.55,2.56,2.55,2.55,876000.0,2.4223,2.4318,2.4223,2.4223,876000.0
2011-11-03 13:45:00,2.55,2.57,2.55,2.57,1267200.0,2.4223,2.4413,2.4223,2.4413,1267200.0
2011-11-03 13:50:00,2.57,2.57,2.56,2.56,734400.0,2.4413,2.4413,2.4318,2.4318,734400.0
2011-11-03 13:55:00,2.56,2.57,2.55,2.55,1291200.0,2.4318,2.4413,2.4223,2.4223,1291200.0
2011-11-03 14:00:00,2.55,2.56,2.55,2.56,849600.0,2.4223,2.4318,2.4223,2.4318,849600.0
2011-11-03 14:05:00,2.56,2.57,2.55,2.57,648000.0,2.4318,2.4413,2.4223,2.4413,648000.0
2011-11-03 14:10:00,2.57,2.57,2.55,2.56,528000.0,2.4413,2.4413,2.4223,2.4318,528000.0
2011-11-03 14:15:00,2.56,2.57,2.56,2.56,741600.0,2.4318,2.4413,2.4318,2.4318,741600.0
2011-11-03 14:20:00,2.56,2.56,2.55,2.55,724800.0,2.4318,2.4318,2.4223,2.4223,724800.0
2011-11-03 14:25:00,2.55,2.55,2.55,2.55,705600.0,2.4223,2.4223,2.4223,2.4223,705600.0
2011-11-03 14:30:00,2.55,2.56,2.55,2.55,427200.0,2.4223,2.4318,2.4223,2.4223,427200.0
2011-11-03 14:35:00,2.55,2.56,2.55,2.56,405600.0,2.4223,2.4318,2.4223,2.4318,405600.0
2011-11-03 14:40:00,2.56,2.56,2.55,2.55,232800.0,2.4318,2.4318,2.4223,2.4223,232800.0
2011-11-03 14:45:00,2.55,2.55,2.54,2.54,530400.0,2.4223,2.4223,2.4128,2.4128,530400.0
2011-11-03 14:50:00,2.54,2.55,2.54,2.54,367200.0,2.4128,2.4223,2.4128,2.4128,367200.0
2011-11-03 14:55:00,2.55,2.55,2.55,2.55,847200.0,2.4223,2.4223,2.4223,2.4223,847200.0
2011-11-03 15:00:00,2.55,2.56,2.55,2.56,607200.0,2.4223,2.4318,2.4223,2.4318,607200.0
2011-11-03 15:05:00,2.56,2.57,2.56,2.56,484800.0,2.4318,2.4413,2.4318,2.4318,484800.0
2011-11-03 15:10:00,2.56,2.57,2.55,2.56,2174400.0,2.4318,2.4413,2.4223,2.4318,2174400.0
2011-11-03 15:15:00,2.56,2.57,2.56,2.56,1207200.0,2.4318,2.4413,2.4318,2.4318,1207200.0
2011-11-03 15:20:00,2.56,2.57,2.56,2.57,1384800.0,2.4318,2.4413,2.4318,2.4413,1384800.0
2011-11-03 15:25:00,2.57,2.58,2.57,2.57,756000.0,2.4413,2.4508,2.4413,2.4413,756000.0
2011-11-03 15:30:00,2.57,2.59,2.57,2.58,1792800.0,2.4413,2.4603,2.4413,2.4508,1792800.0
2011-11-03 15:35:00,2.58,2.58,2.57,2.57,1195200.0,2.4508,2.4508,2.4413,2.4413,1195200.0
2011-11-03 15:40:00,2.57,2.58,2.56,2.58,1759200.0,2.4413,2.4508,2.4318,2.4508,1759200.0
2011-11-03 15:45:00,2.58,2.58,2.57,2.58,1257600.0,2.4508,2.4508,2.4413,2.4508,1257600.0
2011-11-03 15:50:00,2.58,2.59,2.58,2.58,3120000.0,2.4508,2.4603,2.4508,2.4508,3120000.0
2011-11-03 15:55:00,2.58,2.59,2.57,2.57,2412000.0,2.4508,2.4603,2.4413,2.4413,2412000.0
2011-11-04 09:30:00,2.52,2.53,2.5,2.51,972000.0,2.3938,2.4033,2.3748,2.3843,972000.0
2011-11-04 09:35:00,2.51,2.53,2.51,2.52,820800.0,2.3843,2.4033,2.3843,2.3938,820800.0
2011-11-04 09:40:00,2.52,2.52,2.51,2.52,648000.0,2.3938,2.3938,2.3843,2.3938,648000.0
2011-11-04 09:45:00,2.52,2.53,2.52,2.53,864000.0,2.3938,2.4033,2.3938,2.4033,864000.0
2011-11-04 09:50:00,2.53,2.53,2.51,2.51,1456800.0,2.4033,2.4033,2.3843,2.3843,1456800.0
2011-11-04 09:55:00,2.51,2.52,2.49,2.49,1605600.0,2.3843,2.3938,2.3653,2.3653,1605600.0
2011-11-04 10:00:00,2.49,2.5,2.48,2.49,1370400.0,2.3653,2.3748,2.3558,2.3653,1370400.0
2011-11-04 10:05:00,2.49,2.5,2.49,2.49,1267200.0,2.3653,2.3748,2.3653,2.3653,1267200.0
2011-11-04 10:10:00,2.49,2.5,2.49,2.49,1596000.0,2.3653,2.3748,2.3653,2.3653,1596000.0
2011-11-04 10:15:00,2.49,2.5,2.48,2.48,2198400.0,2.3653,2.3748,2.3558,2.3558,2198400.0
2011-11-04 10:20:00,2.48,2.48,2.46,2.47,1516800.0,2.3558,2.3558,2.3368,2.3463,1516800.0
2011-11-04 10:25:00,2.47,2.48,2.46,2.47,861600.0,2.3463,2.3558,2.3368,2.3463,861600.0
2011-11-04 10:30:00,2.46,2.47,2.45,2.45,1694400.0,2.3368,2.3463,2.3273,2.3273,1694400.0
2011-11-04 10:35:00,2.45,2.46,2.44,2.45,1682400.0,2.3273,2.3368,2.3178,2.3273,1682400.0
2011-11-04 10:40:00,2.45,2.46,2.44,2.46,1557600.0,2.3273,2.3368,2.3178,2.3368,1557600.0
2011-11-04 10:45:00,2.46,2.47,2.46,2.47,1226400.0,2.3368,2.3463,2.3368,2.3463,1226400.0
2011-11-04 10:50:00,2.47,2.47,2.46,2.46,859200.0,2.3463,2.3463,2.3368,2.3368,859200.0
2011-11-04 10:55:00,2.46,2.47,2.46,2.47,1444800.0,2.3368,2.3463,2.3368,2.3463,1444800.0
2011-11-04 11:00:00,2.47,2.48,2.47,2.47,1872000.0,2.3463,2.3558,2.3463,2.3463,1872000.0
2011-11-04 11:05:00,2.47,2.48,2.46,2.47,960000.0,2.3463,2.3558,2.3368,2.3463,960000.0
2011-11-04 11:10:00,2.47,2.48,2.47,2.47,789600.0,2.3463,2.3558,2.3463,2.3463,789600.0
2011-11-04 11:15:00,2.47,2.47,2.45,2.46,1084800.0,2.3463,2.3463,2.3273,2.3368,1084800.0
2011-11-04 11:20:00,2.46,2.47,2.45,2.46,2023200.0,2.3368,2.3463,2.3273,2.3368,2023200.0
2011-11-04 11:25:00,2.45,2.47,2.45,2.47,1020000.0,2.3273,2.3463,2.3273,2.3463,1020000.0
2011-11-04 11:30:00,2.47,2.47,2.46,2.47,619200.0,2.3463,2.3463,2.3368,2.3463,619200.0
2011-11-04 11:35:00,2.47,2.48,2.46,2.48,1233600.0,2.3463,2.3558,2.3368,2.3558,1233600.0
2011-11-04 11:40:00,2.48,2.48,2.47,2.47,436800.0,2.3558,2.3558,2.3463,2.3463,436800.0
2011-11-04 11:45:00,2.47,2.48,2.47,2.47,619200.0,2.3463,2.3558,2.3463,2.3463,619200.0
2011-11-04 11:50:00,2.47,2.48,2.47,2.47,264000.0,2.3463,2.3558,2.3463,2.3463,264000.0
2011-11-04 11:55:00,2.47,2.48,2.47,2.48,312000.0,2.3463,2.3558,2.3463,2.3558,312000.0
2011-11-04 12:00:00,2.48,2.49,2.48,2.48,708000.0,2.3558,2.3653,2.3558,2.3558,708000.0
2011-11-04 12:05:00,2.48,2.49,2.48,2.48,422400.0,2.3558,2.3653,2.3558,2.3558,422400.0
2011-11-04 12:10:00,2.48,2.49,2.48,2.49,1737600.0,2.3558,2.3653,2.3558,2.3653,1737600.0
2011-11-04 12:15:00,2.49,2.49,2.48,2.49,235200.0,2.3653,2.3653,2.3558,2.3653,235200.0
2011-11-04 12:20:00,2.49,2.49,2.48,2.48,633600.0,2.3653,2.3653,2.3558,2.3558,633600.0
2011-11-04 12:25:00,2.48,2.49,2.48,2.49,259200.0,2.3558,2.3653,2.3558,2.3653,259200.0
2011-11-04 12:30:00,2.49,2.49,2.48,2.48,444000.0,2.3653,2.3653,2.3558,2.3558,444000.0
2011-11-04 12:35:00,2.48,2.48,2.48,2.48,1099200.0,2.3558,2.3558,2.3558,2.3558,1099200.0
2011-11-04 12:40:00,2.48,2.48,2.47,2.47,415200.0,2.3558,2.3558,2.3463,2.3463,415200.0
2011-11-04 12:45:00,2.47,2.48,2.47,2.47,187200.0,2.3463,2.3558,2.3463,2.3463,187200.0
2011-11-04 12:50:00,2.47,2.48,2.47,2.48,504000.0,2.3463,2.3558,2.3463,2.3558,504000.0
2011-11-04 12:55:00,2.48,2.48,2.48,2.48,160800.0,2.3558,2.3558,2.3558,2.3558,160800.0
2011-11-04 13:00:00,2.48,2.48,2.48,2.48,86400.0,2.3558,2.3558,2.3558,2.3558,86400.0
2011-11-04 13:05:00,2.48,2.49,2.48,2.49,789600.0,2.3558,2.3653,2.3558,2.3653,789600.0
2011-11-04 13:10:00,2.49,2.5,2.49,2.5,909600.0,2.3653,2.3748,2.3653,2.3748,909600.0
2011-11-04 13:15:00,2.51,2.51,2.5,2.51,1166400.0,2.3843,2.3843,2.3748,2.3843,1166400.0
2011-11-04 13:20:00,2.51,2.52,2.51,2.51,604800.0,2.3843,2.3938,2.3843,2.3843,604800.0
2011-11-04 13:25:00,2.52,2.52,2.51,2.51,319200.0,2.3938,2.3938,2.3843,2.3843,319200.0
2011-11-04 13:30:00,2.51,2.51,2.51,2.51,271200.0,2.3843,2.3843,2.3843,2.3843,271200.0
2011-11-04 13:35:00,2.51,2.51,2.51,2.51,252000.0,2.3843,2.3843,2.3843,2.3843,252000.0
2011-11-04 13:40:00,2.51,2.53,2.51,2.53,643200.0,2.3843,2.4033,2.3843,2.4033,643200.0
2011-11-04 13:45:00,2.53,2.54,2.52,2.53,2800800.0,2.4033,2.4128,2.3938,2.4033,2800800.0
2011-11-04 13:50:00,2.53,2.54,2.53,2.53,1238400.0,2.4033,2.4128,2.4033,2.4033,1238400.0
2011-11-04 13:55:00,2.53,2.53,2.52,2.53,652800.0,2.4033,2.4033,2.3938,2.4033,652800.0
2011-11-04 14:00:00,2.53,2.53,2.52,2.52,943200.0,2.4033,2.4033,2.3938,2.3938,943200.0
2011-11-04 14:05:00,2.52,2.53,2.52,2.53,427200.0,2.3938,2.4033,2.3938,2.4033,427200.0
2011-11-04 14:10:00,2.53,2.53,2.52,2.52,112800.0,2.4033,2.4033,2.3938,2.3938,112800.0
2011-11-04 14:15:00,2.52,2.53,2.52,2.53,604800.0,2.3938,2.4033,2.3938,2.4033,604800.0
2011-11-04 14:20:00,2.53,2.54,2.53,2.53,787200.0,2.4033,2.4128,2.4033,2.4033,787200.0
2011-11-04 14:25:00,2.53,2.54,2.53,2.53,612000.0,2.4033,2.4128,2.4033,2.4033,612000.0
2011-11-04 14:30:00,2.53,2.54,2.53,2.53,386400.0,2.4033,2.4128,2.4033,2.4033,386400.0
2011-11-04 14:35:00,2.53,2.53,2.51,2.51,1353600.0,2.4033,2.4033,2.3843,2.3843,1353600.0
2011-11-04 14:40:00,2.51,2.52,2.51,2.52,566400.0,2.3843,2.3938,2.3843,2.3938,566400.0
2011-11-04 14:45:00,2.52,2.53,2.52,2.53,792000.0,2.3938,2.4033,2.3938,2.4033,792000.0
2011-11-04 14:50:00,2.53,2.53,2.52,2.52,278400.0,2.4033,2.4033,2.3938,2.3938,278400.0
2011-11-04 14:55:00,2.53,2.53,2.52,2.52,192000.0,2.4033,2.4033,2.3938,2.3938,192000.0
2011-11-04 15:00:00,2.52,2.52,2.51,2.51,808800.0,2.3938,2.3938,2.3843,2.3843,808800.0
2011-11-04 15:05:00,2.51,2.52,2.5,2.5,1344000.0,2.3843,2.3938,2.3748,2.3748,1344000.0
2011-11-04 15:10:00,2.5,2.5,2.49,2.5,772800.0,2.3748,2.3748,2.3653,2.3748,772800.0
2011-11-04 15:15:00,2.51,2.51,2.5,2.51,648000.0,2.3843,2.3843,2.3748,2.3843,648000.0
2011-11-04 15:20:00,2.51,2.51,2.5,2.5,904800.0,2.3843,2.3843,2.3748,2.3748,904800.0
2011-11-04 15:25:00,2.51,2.51,2.51,2.51,484800.0,2.3843,2.3843,2.3843,2.3843,484800.0
2011-11-04 15:30:00,2.51,2.52,2.51,2.52,1231200.0,2.3843,2.3938,2.3843,2.3938,1231200.0
2011-11-04 15:35:00,2.52,2.52,2.51,2.51,648000.0,2.3938,2.3938,2.3843,2.3843,648000.0
2011-11-04 15:40:00,2.51,2.53,2.51,2.53,768000.0,2.3843,2.4033,2.3843,2.4033,768000.0
2011-11-04 15:45:00,2.53,2.54,2.53,2.53,1848000.0,2.4033,2.4128,2.4033,2.4033,1848000.0
2011-11-04 15:50:00,2.52,2.52,2.51,2.52,1192800.0,2.3938,2.3938,2.3843,2.3938,1192800.0
2011-11-04 15:55:00,2.51,2.53,2.51,2.53,4584000.0,2.3843,2.4033,2.3843,2.4033,4584000.0
2011-11-07 09:30:00,2.53,2.54,2.52,2.53,1188000.0,2.4033,2.4128,2.3938,2.4033,1188000.0
2011-11-07 09:35:00,2.53,2.55,2.53,2.55,1526400.0,2.4033,2.4223,2.4033,2.4223,1526400.0
2011-11-07 09:40:00,2.55,2.56,2.54,2.55,1452000.0,2.4223,2.4318,2.4128,2.4223,1452000.0
2011-11-07 09:45:00,2.55,2.56,2.55,2.55,1620000.0,2.4223,2.4318,2.4223,2.4223,1620000.0
2011-11-07 09:50:00,2.55,2.57,2.55,2.57,854400.0,2.4223,2.4413,2.4223,2.4413,854400.0
2011-11-07 09:55:00,2.57,2.57,2.55,2.55,873600.0,2.4413,2.4413,2.4223,2.4223,873600.0
2011-11-07 10:00:00,2.56,2.56,2.54,2.54,1243200.0,2.4318,2.4318,2.4128,2.4128,1243200.0
2011-11-07 10:05:00,2.54,2.55,2.53,2.55,1300800.0,2.4128,2.4223,2.4033,2.4223,1300800.0
2011-11-07 10:10:00,2.55,2.55,2.54,2.54,1569600.0,2.4223,2.4223,2.4128,2.4128,1569600.0
2011-11-07 10:15:00,2.54,2.54,2.52,2.53,1274400.0,2.4128,2.4128,2.3938,2.4033,1274400.0
2011-11-07 10:20:00,2.53,2.53,2.52,2.52,1356000.0,2.4033,2.4033,2.3938,2.3938,1356000.0
2011-11-07 10:25:00,2.52,2.53,2.52,2.52,1764000.0,2.3938,2.4033,2.3938,2.3938,1764000.0
2011-11-07 10:30:00,2.52,2.52,2.51,2.51,2481600.0,2.3938,2.3938,2.3843,2.3843,2481600.0
2011-11-07 10:35:00,2.51,2.51,2.5,2.5,2018400.0,2.3843,2.3843,2.3748,2.3748,2018400.0
2011-11-07 10:40:00,2.5,2.51,2.5,2.51,1339200.0,2.3748,2.3843,2.3748,2.3843,1339200.0
2011-11-07 10:45:00,2.51,2.51,2.49,2.5,1188000.0,2.3843,2.3843,2.3653,2.3748,1188000.0
2011-11-07 10:50:00,2.5,2.5,2.49,2.49,1113600.0,2.3748,2.3748,2.3653,2.3653,1113600.0
2011-11-07 10:55:00,2.49,2.49,2.48,2.49,1051200.0,2.3653,2.3653,2.3558,2.3653,1051200.0
2011-11-07 11:00:00,2.49,2.5,2.48,2.5,1125600.0,2.3653,2.3748,2.3558,2.3748,1125600.0
2011-11-07 11:05:00,2.5,2.51,2.5,2.5,1706400.0,2.3748,2.3843,2.3748,2.3748,1706400.0
2011-11-07 11:10:00,2.5,2.51,2.5,2.5,820800.0,2.3748,2.3843,2.3748,2.3748,820800.0
2011-11-07 11:15:00,2.51,2.51,2.5,2.5,789600.0,2.3843,2.3843,2.3748,2.3748,789600.0
2011-11-07 11:20:00,2.5,2.5,2.49,2.5,931200.0,2.3748,2.3748,2.3653,2.3748,931200.0
2011-11-07 11:25:00,2.5,2.5,2.48,2.48,1036800.0,2.3748,2.3748,2.3558,2.3558,1036800.0
2011-11-07 11:30:00,2.49,2.49,2.48,2.49,756000.0,2.3653,2.3653,2.3558,2.3653,756000.0
2011-11-07 11:35:00,2.49,2.49,2.48,2.49,446400.0,2.3653,2.3653,2.3558,2.3653,446400.0
2011-11-07 11:40:00,2.49,2.49,2.48,2.49,439200.0,2.3653,2.3653,2.3558,2.3653,439200.0
2011-11-07 11:45:00,2.49,2.5,2.49,2.49,556800.0,2.3653,2.3748,2.3653,2.3653,556800.0
2011-11-07 11:50:00,2.49,2.5,2.48,2.49,648000.0,2.3653,2.3748,2.3558,2.3653,648000.0
2011-11-07 11:55:00,2.49,2.49,2.48,2.48,516000.0,2.3653,2.3653,2.3558,2.3558,516000.0
2011-11-07 12:00:00,2.48,2.49,2.48,2.49,796800.0,2.3558,2.3653,2.3558,2.3653,796800.0
2011-11-07 12:05:00,2.49,2.5,2.49,2.5,919200.0,2.3653,2.3748,2.3653,2.3748,919200.0
2011-11-07 12:10:00,2.49,2.5,2.48,2.49,676800.0,2.3653,2.3748,2.3558,2.3653,676800.0
2011-11-07 12:15:00,2.48,2.48,2.46,2.46,1862400.0,2.3558,2.3558,2.3368,2.3368,1862400.0
2011-11-07 12:20:00,2.46,2.46,2.46,2.46,1288800.0,2.3368,2.3368,2.3368,2.3368,1288800.0
2011-11-07 12:25:00,2.46,2.47,2.46,2.46,662400.0,2.3368,2.3463,2.3368,2.3368,662400.0
2011-11-07 12:30:00,2.46,2.46,2.45,2.46,566400.0,2.3368,2.3368,2.3273,2.3368,566400.0
2011-11-07 12:35:00,2.46,2.46,2.46,2.46,460800.0,2.3368,2.3368,2.3368,2.3368,460800.0
2011-11-07 12:40:00,2.46,2.47,2.46,2.47,499200.0,2.3368,2.3463,2.3368,2.3463,499200.0
2011-11-07 12:45:00,2.47,2.47,2.47,2.47,712800.0,2.3463,2.3463,2.3463,2.3463,712800.0
2011-11-07 12:50:00,2.47,2.48,2.47,2.48,393600.0,2.3463,2.3558,2.3463,2.3558,393600.0
2011-11-07 12:55:00,2.47,2.48,2.47,2.47,254400.0,2.3463,2.3558,2.3463,2.3463,254400.0
2011-11-07 13:00:00,2.47,2.47,2.47,2.47,218400.0,2.3463,2.3463,2.3463,2.3463,218400.0
2011-11-07 13:05:00,2.47,2.48,2.47,2.47,758400.0,2.3463,2.3558,2.3463,2.3463,758400.0
2011-11-07 13:10:00,2.47,2.49,2.47,2.48,979200.0,2.3463,2.3653,2.3463,2.3558,979200.0
2011-11-07 13:15:00,2.49,2.49,2.48,2.49,775200.0,2.3653,2.3653,2.3558,2.3653,775200.0
2011-11-07 13:20:00,2.49,2.49,2.48,2.49,364800.0,2.3653,2.3653,2.3558,2.3653,364800.0
2011-11-07 13:25:00,2.49,2.49,2.48,2.49,235200.0,2.3653,2.3653,2.3558,2.3653,235200.0
2011-11-07 13:30:00,2.49,2.49,2.49,2.49,177600.0,2.3653,2.3653,2.3653,2.3653,177600.0
2011-11-07 13:35:00,2.49,2.49,2.48,2.48,268800.0,2.3653,2.3653,2.3558,2.3558,268800.0
2011-11-07 13:40:00,2.48,2.49,2.48,2.49,216000.0,2.3558,2.3653,2.3558,2.3653,216000.0
2011-11-07 13:45:00,2.49,2.49,2.48,2.48,136800.0,2.3653,2.3653,2.3558,2.3558,136800.0
2011-11-07 13:50:00,2.48,2.49,2.48,2.49,261600.0,2.3558,2.3653,2.3558,2.3653,261600.0
2011-11-07 13:55:00,2.49,2.52,2.49,2.52,2258400.0,2.3653,2.3938,2.3653,2.3938,2258400.0
2011-11-07 14:00:00,2.52,2.53,2.51,2.53,1236000.0,2.3938,2.4033,2.3843,2.4033,1236000.0
2011-11-07 14:05:00,2.53,2.53,2.52,2.52,1360800.0,2.4033,2.4033,2.3938,2.3938,1360800.0
2011-11-07 14:10:00,2.52,2.54,2.52,2.53,1629600.0,2.3938,2.4128,2.3938,2.4033,1629600.0
2011-11-07 14:15:00,2.52,2.53,2.52,2.53,866400.0,2.3938,2.4033,2.3938,2.4033,866400.0
2011-11-07 14:20:00,2.53,2.54,2.53,2.54,907200.0,2.4033,2.4128,2.4033,2.4128,907200.0
2011-11-07 14:25:00,2.54,2.54,2.53,2.54,952800.0,2.4128,2.4128,2.4033,2.4128,952800.0
2011-11-07 14:30:00,2.54,2.54,2.53,2.53,1010400.0,2.4128,2.4128,2.4033,2.4033,1010400.0
2011-11-07 14:35:00,2.54,2.54,2.53,2.54,988800.0,2.4128,2.4128,2.4033,2.4128,988800.0
2011-11-07 14:40:00,2.54,2.54,2.53,2.54,703200.0,2.4128,2.4128,2.4033,2.4128,703200.0
2011-11-07 14:45:00,2.54,2.54,2.53,2.54,573600.0,2.4128,2.4128,2.4033,2.4128,573600.0
2011-11-07 14:50:00,2.54,2.55,2.53,2.55,1773600.0,2.4128,2.4223,2.4033,2.4223,1773600.0
2011-11-07 14:55:00,2.55,2.56,2.55,2.56,888000.0,2.4223,2.4318,2.4223,2.4318,888000.0
2011-11-07 15:00:00,2.56,2.56,2.55,2.55,909600.0,2.4318,2.4318,2.4223,2.4223,909600.0
2011-11-07 15:05:00,2.55,2.56,2.55,2.56,724800.0,2.4223,2.4318,2.4223,2.4318,724800.0
2011-11-07 15:10:00,2.56,2.57,2.56,2.56,1032000.0,2.4318,2.4413,2.4318,2.4318,1032000.0
2011-11-07 15:15:00,2.56,2.57,2.55,2.55,482400.0,2.4318,2.4413,2.4223,2.4223,482400.0
2011-11-07 15:20:00,2.55,2.56,2.55,2.56,698400.0,2.4223,2.4318,2.4223,2.4318,698400.0
2011-11-07 15:25:00,2.56,2.56,2.54,2.54,878400.0,2.4318,2.4318,2.4128,2.4128,878400.0
2011-11-07 15:30:00,2.54,2.55,2.54,2.55,1190400.0,2.4128,2.4223,2.4128,2.4223,1190400.0
2011-11-07 15:35:00,2.55,2.57,2.55,2.56,1372800.0,2.4223,2.4413,2.4223,2.4318,1372800.0
2011-11-07 15:40:00,2.56,2.57,2.55,2.56,1068000.0,2.4318,2.4413,2.4223,2.4318,1068000.0
2011-11-07 15:45:00,2.56,2.57,2.56,2.56,705600.0,2.4318,2.4413,2.4318,2.4318,705600.0
2011-11-07 15:50:00,2.56,2.58,2.56,2.57,3391200.0,2.4318,2.4508,2.4318,2.4413,3391200.0
2011-11-07 15:55:00,2.57,2.58,2.57,2.57,1742400.0,2.4413,2.4508,2.4413,2.4413,1742400.0
2011-11-08 09:30:00,2.61,2.62,2.61,2.61,2383200.0,2.4793,2.4888,2.4793,2.4793,2383200.0
2011-11-08 09:35:00,2.61,2.61,2.6,2.61,1550400.0,2.4793,2.4793,2.4698,2.4793,1550400.0
2011-11-08 09:40:00,2.61,2.62,2.61,2.62,2361600.0,2.4793,2.4888,2.4793,2.4888,2361600.0
2011-11-08 09:45:00,2.62,2.63,2.61,2.61,2868000.0,2.4888,2.4983,2.4793,2.4793,2868000.0
2011-11-08 09:50:00,2.61,2.62,2.61,2.61,633600.0,2.4793,2.4888,2.4793,2.4793,633600.0
2011-11-08 09:55:00,2.62,2.64,2.62,2.64,2755200.0,2.4888,2.5078,2.4888,2.5078,2755200.0
2011-11-08 10:00:00,2.64,2.64,2.63,2.63,1732800.0,2.5078,2.5078,2.4983,2.4983,1732800.0
2011-11-08 10:05:00,2.63,2.63,2.62,2.62,1008000.0,2.4983,2.4983,2.4888,2.4888,1008000.0
2011-11-08 10:10:00,2.62,2.62,2.6,2.61,2068800.0,2.4888,2.4888,2.4698,2.4793,2068800.0
2011-11-08 10:15:00,2.61,2.62,2.6,2.62,2428800.0,2.4793,2.4888,2.4698,2.4888,2428800.0
2011-11-08 10:20:00,2.62,2.62,2.6,2.61,1504800.0,2.4888,2.4888,2.4698,2.4793,1504800.0
2011-11-08 10:25:00,2.6,2.6,2.57,2.58,2738400.0,2.4698,2.4698,2.4413,2.4508,2738400.0
2011-11-08 10:30:00,2.58,2.59,2.58,2.58,998400.0,2.4508,2.4603,2.4508,2.4508,998400.0
2011-11-08 10:35:00,2.58,2.6,2.58,2.59,1339200.0,2.4508,2.4698,2.4508,2.4603,1339200.0
2011-11-08 10:40:00,2.59,2.6,2.59,2.6,732000.0,2.4603,2.4698,2.4603,2.4698,732000.0
2011-11-08 10:45:00,2.6,2.61,2.59,2.6,991200.0,2.4698,2.4793,2.4603,2.4698,991200.0
2011-11-08 10:50:00,2.6,2.6,2.58,2.59,753600.0,2.4698,2.4698,2.4508,2.4603,753600.0
2011-11-08 10:55:00,2.59,2.6,2.59,2.59,1238400.0,2.4603,2.4698,2.4603,2.4603,1238400.0
2011-11-08 11:00:00,2.59,2.6,2.58,2.58,825600.0,2.4603,2.4698,2.4508,2.4508,825600.0
2011-11-08 11:05:00,2.58,2.59,2.57,2.57,864000.0,2.4508,2.4603,2.4413,2.4413,864000.0
2011-11-08 11:10:00,2.57,2.57,2.56,2.56,748800.0,2.4413,2.4413,2.4318,2.4318,748800.0
2011-11-08 11:15:00,2.57,2.57,2.55,2.55,660000.0,2.4413,2.4413,2.4223,2.4223,660000.0
2011-11-08 11:20:00,2.56,2.56,2.54,2.55,768000.0,2.4318,2.4318,2.4128,2.4223,768000.0
2011-11-08 11:25:00,2.55,2.56,2.54,2.56,799200.0,2.4223,2.4318,2.4128,2.4318,799200.0
2011-11-08 11:30:00,2.56,2.56,2.56,2.56,446400.0,2.4318,2.4318,2.4318,2.4318,446400.0
2011-11-08 11:35:00,2.56,2.56,2.55,2.55,367200.0,2.4318,2.4318,2.4223,2.4223,367200.0
2011-11-08 11:40:00,2.55,2.56,2.55,2.56,343200.0,2.4223,2.4318,2.4223,2.4318,343200.0
2011-11-08 11:45:00,2.56,2.57,2.56,2.57,564000.0,2.4318,2.4413,2.4318,2.4413,564000.0
2011-11-08 11:50:00,2.57,2.57,2.57,2.57,400800.0,2.4413,2.4413,2.4413,2.4413,400800.0
2011-11-08 11:55:00,2.57,2.57,2.56,2.56,417600.0,2.4413,2.4413,2.4318,2.4318,417600.0
2011-11-08 12:00:00,2.56,2.58,2.55,2.58,859200.0,2.4318,2.4508,2.4223,2.4508,859200.0
2011-11-08 12:05:00,2.58,2.58,2.57,2.58,458400.0,2.4508,2.4508,2.4413,2.4508,458400.0
2011-11-08 12:10:00,2.58,2.58,2.57,2.58,456000.0,2.4508,2.4508,2.4413,2.4508,456000.0
2011-11-08 12:15:00,2.58,2.58,2.58,2.58,206400.0,2.4508,2.4508,2.4508,2.4508,206400.0
2011-11-08 12:20:00,2.58,2.59,2.58,2.58,616800.0,2.4508,2.4603,2.4508,2.4508,616800.0
2011-11-08 12:25:00,2.57,2.58,2.57,2.58,216000.0,2.4413,2.4508,2.4413,2.4508,216000.0
2011-11-08 12:30:00,2.58,2.58,2.58,2.58,180000.0,2.4508,2.4508,2.4508,2.4508,180000.0
2011-11-08 12:35:00,2.58,2.59,2.58,2.59,369600.0,2.4508,2.4603,2.4508,2.4603,369600.0
2011-11-08 12:40:00,2.59,2.59,2.58,2.58,218400.0,2.4603,2.4603,2.4508,2.4508,218400.0
2011-11-08 12:45:00,2.58,2.58,2.57,2.57,489600.0,2.4508,2.4508,2.4413,2.4413,489600.0
2011-11-08 12:50:00,2.57,2.57,2.56,2.57,374400.0,2.4413,2.4413,2.4318,2.4413,374400.0
2011-11-08 12:55:00,2.57,2.58,2.57,2.58,264000.0,2.4413,2.4508,2.4413,2.4508,264000.0
2011-11-08 13:00:00,2.57,2.58,2.57,2.58,381600.0,2.4413,2.4508,2.4413,2.4508,381600.0
2011-11-08 13:05:00,2.58,2.58,2.57,2.57,151200.0,2.4508,2.4508,2.4413,2.4413,151200.0
2011-11-08 13:10:00,2.57,2.57,2.56,2.56,408000.0,2.4413,2.4413,2.4318,2.4318,408000.0
2011-11-08 13:15:00,2.56,2.57,2.56,2.57,295200.0,2.4318,2.4413,2.4318,2.4413,295200.0
2011-11-08 13:20:00,2.57,2.58,2.56,2.58,434400.0,2.4413,2.4508,2.4318,2.4508,434400.0
2011-11-08 13:25:00,2.58,2.59,2.58,2.59,1219200.0,2.4508,2.4603,2.4508,2.4603,1219200.0
2011-11-08 13:30:00,2.59,2.59,2.58,2.59,264000.0,2.4603,2.4603,2.4508,2.4603,264000.0
2011-11-08 13:35:00,2.59,2.6,2.58,2.6,556800.0,2.4603,2.4698,2.4508,2.4698,556800.0
2011-11-08 13:40:00,2.6,2.6,2.6,2.6,525600.0,2.4698,2.4698,2.4698,2.4698,525600.0
2011-11-08 13:45:00,2.6,2.63,2.59,2.62,2949600.0,2.4698,2.4983,2.4603,2.4888,2949600.0
2011-11-08 13:50:00,2.62,2.63,2.62,2.63,1804800.0,2.4888,2.4983,2.4888,2.4983,1804800.0
2011-11-08 13:55:00,2.63,2.64,2.62,2.63,1454400.0,2.4983,2.5078,2.4888,2.4983,1454400.0
2011-11-08 14:00:00,2.63,2.63,2.62,2.63,652800.0,2.4983,2.4983,2.4888,2.4983,652800.0
2011-11-08 14:05:00,2.63,2.64,2.61,2.62,1504800.0,2.4983,2.5078,2.4793,2.4888,1504800.0
2011-11-08 14:10:00,2.62,2.63,2.62,2.63,477600.0,2.4888,2.4983,2.4888,2.4983,477600.0
2011-11-08 14:15:00,2.63,2.63,2.62,2.62,424800.0,2.4983,2.4983,2.4888,2.4888,424800.0
2011-11-08 14:20:00,2.62,2.64,2.62,2.64,703200.0,2.4888,2.5078,2.4888,2.5078,703200.0
2011-11-08 14:25:00,2.64,2.65,2.63,2.65,1329600.0,2.5078,2.5173,2.4983,2.5173,1329600.0
2011-11-08 14:30:00,2.65,2.66,2.64,2.64,897600.0,2.5173,2.5268,2.5078,2.5078,897600.0
2011-11-08 14:35:00,2.64,2.65,2.64,2.65,429600.0,2.5078,2.5173,2.5078,2.5173,429600.0
2011-11-08 14:40:00,2.65,2.65,2.64,2.65,540000.0,2.5173,2.5173,2.5078,2.5173,540000.0
2011-11-08 14:45:00,2.65,2.65,2.65,2.65,242400.0,2.5173,2.5173,2.5173,2.5173,242400.0
2011-11-08 14:50:00,2.64,2.65,2.64,2.65,393600.0,2.5078,2.5173,2.5078,2.5173,393600.0
2011-11-08 14:55:00,2.65,2.66,2.64,2.65,499200.0,2.5173,2.5268,2.5078,2.5173,499200.0
2011-11-08 15:00:00,2.65,2.65,2.64,2.64,189600.0,2.5173,2.5173,2.5078,2.5078,189600.0
2011-11-08 15:05:00,2.64,2.65,2.64,2.64,710400.0,2.5078,2.5173,2.5078,2.5078,710400.0
2011-11-08 15:10:00,2.64,2.66,2.64,2.66,468000.0,2.5078,2.5268,2.5078,2.5268,468000.0
2011-11-08 15:15:00,2.66,2.66,2.65,2.66,818400.0,2.5268,2.5268,2.5173,2.5268,818400.0
2011-11-08 15:20:00,2.66,2.66,2.66,2.66,405600.0,2.5268,2.5268,2.5268,2.5268,405600.0
2011-11-08 15:25:00,2.66,2.66,2.65,2.66,600000.0,2.5268,2.5268,2.5173,2.5268,600000.0
2011-11-08 15:30:00,2.66,2.68,2.66,2.67,1329600.0,2.5268,2.5458,2.5268,2.5363,1329600.0
2011-11-08 15:35:00,2.68,2.68,2.67,2.68,1226400.0,2.5458,2.5458,2.5363,2.5458,1226400.0
2011-11-08 15:40:00,2.67,2.68,2.66,2.67,1392000.0,2.5363,2.5458,2.5268,2.5363,1392000.0
2011-11-08 15:45:00,2.67,2.68,2.66,2.67,1459200.0,2.5363,2.5458,2.5268,2.5363,1459200.0
2011-11-08 15:50:00,2.67,2.68,2.67,2.68,1934400.0,2.5363,2.5458,2.5363,2.5458,1934400.0
2011-11-08 15:55:00,2.68,2.68,2.67,2.67,2824800.0,2.5458,2.5458,2.5363,2.5363,2824800.0
2011-11-09 09:30:00,2.49,2.5,2.48,2.5,3463200.0,2.3653,2.3748,2.3558,2.3748,3463200.0
2011-11-09 09:35:00,2.5,2.5,2.49,2.5,2882400.0,2.3748,2.3748,2.3653,2.3748,2882400.0
2011-11-09 09:40:00,2.49,2.5,2.48,2.5,2577600.0,2.3653,2.3748,2.3558,2.3748,2577600.0
2011-11-09 09:45:00,2.49,2.5,2.47,2.48,2901600.0,2.3653,2.3748,2.3463,2.3558,2901600.0
2011-11-09 09:50:00,2.48,2.49,2.46,2.46,3393600.0,2.3558,2.3653,2.3368,2.3368,3393600.0
2011-11-09 09:55:00,2.46,2.47,2.45,2.46,2640000.0,2.3368,2.3463,2.3273,2.3368,2640000.0
2011-11-09 10:00:00,2.47,2.48,2.47,2.48,2709600.0,2.3463,2.3558,2.3463,2.3558,2709600.0
2011-11-09 10:05:00,2.48,2.48,2.47,2.47,2114400.0,2.3558,2.3558,2.3463,2.3463,2114400.0
2011-11-09 10:10:00,2.47,2.49,2.47,2.48,2258400.0,2.3463,2.3653,2.3463,2.3558,2258400.0
2011-11-09 10:15:00,2.48,2.49,2.47,2.48,1780800.0,2.3558,2.3653,2.3463,2.3558,1780800.0
2011-11-09 10:20:00,2.48,2.49,2.47,2.48,1476000.0,2.3558,2.3653,2.3463,2.3558,1476000.0
2011-11-09 10:25:00,2.48,2.48,2.45,2.46,3676800.0,2.3558,2.3558,2.3273,2.3368,3676800.0
2011-11-09 10:30:00,2.46,2.48,2.45,2.47,2030400.0,2.3368,2.3558,2.3273,2.3463,2030400.0
2011-11-09 10:35:00,2.47,2.47,2.44,2.44,5606400.0,2.3463,2.3463,2.3178,2.3178,5606400.0
2011-11-09 10:40:00,2.44,2.46,2.44,2.46,1896000.0,2.3178,2.3368,2.3178,2.3368,1896000.0
2011-11-09 10:45:00,2.46,2.5,2.46,2.49,4891200.0,2.3368,2.3748,2.3368,2.3653,4891200.0
2011-11-09 10:50:00,2.49,2.5,2.49,2.49,3720000.0,2.3653,2.3748,2.3653,2.3653,3720000.0
2011-11-09 10:55:00,2.49,2.5,2.48,2.49,1423200.0,2.3653,2.3748,2.3558,2.3653,1423200.0
2011-11-09 11:00:00,2.49,2.49,2.48,2.49,1396800.0,2.3653,2.3653,2.3558,2.3653,1396800.0
2011-11-09 11:05:00,2.49,2.5,2.49,2.5,1615200.0,2.3653,2.3748,2.3653,2.3748,1615200.0
2011-11-09 11:10:00,2.5,2.5,2.49,2.5,633600.0,2.3748,2.3748,2.3653,2.3748,633600.0
2011-11-09 11:15:00,2.5,2.52,2.5,2.51,5124000.0,2.3748,2.3938,2.3748,2.3843,5124000.0
2011-11-09 11:20:00,2.51,2.52,2.51,2.51,888000.0,2.3843,2.3938,2.3843,2.3843,888000.0
2011-11-09 11:25:00,2.51,2.51,2.5,2.51,2054400.0,2.3843,2.3843,2.3748,2.3843,2054400.0
2011-11-09 11:30:00,2.51,2.51,2.5,2.5,1185600.0,2.3843,2.3843,2.3748,2.3748,1185600.0
2011-11-09 11:35:00,2.5,2.52,2.5,2.51,900000.0,2.3748,2.3938,2.3748,2.3843,900000.0
2011-11-09 11:40:00,2.51,2.51,2.5,2.5,746400.0,2.3843,2.3843,2.3748,2.3748,746400.0
2011-11-09 11:45:00,2.5,2.52,2.5,2.52,902400.0,2.3748,2.3938,2.3748,2.3938,902400.0
2011-11-09 11:50:00,2.52,2.52,2.51,2.52,717600.0,2.3938,2.3938,2.3843,2.3938,717600.0
2011-11-09 11:55:00,2.52,2.52,2.51,2.51,1202400.0,2.3938,2.3938,2.3843,2.3843,1202400.0
2011-11-09 12:00:00,2.51,2.51,2.5,2.5,1675200.0,2.3843,2.3843,2.3748,2.3748,1675200.0
2011-11-09 12:05:00,2.5,2.5,2.49,2.49,1483200.0,2.3748,2.3748,2.3653,2.3653,1483200.0
2011-11-09 12:10:00,2.49,2.5,2.49,2.5,1164000.0,2.3653,2.3748,2.3653,2.3748,1164000.0
2011-11-09 12:15:00,2.5,2.5,2.49,2.5,532800.0,2.3748,2.3748,2.3653,2.3748,532800.0
2011-11-09 12:20:00,2.49,2.5,2.49,2.49,926400.0,2.3653,2.3748,2.3653,2.3653,926400.0
2011-11-09 12:25:00,2.49,2.49,2.48,2.48,3276000.0,2.3653,2.3653,2.3558,2.3558,3276000.0
2011-11-09 12:30:00,2.48,2.48,2.48,2.48,864000.0,2.3558,2.3558,2.3558,2.3558,864000.0
2011-11-09 12:35:00,2.49,2.49,2.49,2.49,1221600.0,2.3653,2.3653,2.3653,2.3653,1221600.0
2011-11-09 12:40:00,2.48,2.49,2.48,2.49,640800.0,2.3558,2.3653,2.3558,2.3653,640800.0
2011-11-09 12:45:00,2.48,2.49,2.48,2.49,976800.0,2.3558,2.3653,2.3558,2.3653,976800.0
2011-11-09 12:50:00,2.49,2.49,2.49,2.49,499200.0,2.3653,2.3653,2.3653,2.3653,499200.0
2011-11-09 12:55:00,2.49,2.5,2.49,2.5,1473600.0,2.3653,2.3748,2.3653,2.3748,1473600.0
2011-11-09 13:00:00,2.5,2.5,2.49,2.49,1538400.0,2.3748,2.3748,2.3653,2.3653,1538400.0
2011-11-09 13:05:00,2.49,2.51,2.49,2.5,1363200.0,2.3653,2.3843,2.3653,2.3748,1363200.0
2011-11-09 13:10:00,2.5,2.5,2.48,2.48,1706400.0,2.3748,2.3748,2.3558,2.3558,1706400.0
2011-11-09 13:15:00,2.48,2.48,2.46,2.47,2486400.0,2.3558,2.3558,2.3368,2.3463,2486400.0
2011-11-09 13:20:00,2.47,2.47,2.46,2.47,1056000.0,2.3463,2.3463,2.3368,2.3463,1056000.0
2011-11-09 13:25:00,2.46,2.47,2.46,2.47,746400.0,2.3368,2.3463,2.3368,2.3463,746400.0
2011-11-09 13:30:00,2.47,2.47,2.46,2.46,708000.0,2.3463,2.3463,2.3368,2.3368,708000.0
2011-11-09 13:35:00,2.47,2.47,2.46,2.46,585600.0,2.3463,2.3463,2.3368,2.3368,585600.0
2011-11-09 13:40:00,2.46,2.46,2.45,2.46,1334400.0,2.3368,2.3368,2.3273,2.3368,1334400.0
2011-11-09 13:45:00,2.46,2.46,2.45,2.45,811200.0,2.3368,2.3368,2.3273,2.3273,811200.0
2011-11-09 13:50:00,2.45,2.45,2.43,2.43,2138400.0,2.3273,2.3273,2.3083,2.3083,2138400.0
2011-11-09 13:55:00,2.43,2.43,2.41,2.43,2488800.0,2.3083,2.3083,2.2893,2.3083,2488800.0
2011-11-09 14:00:00,2.43,2.43,2.4,2.4,1972800.0,2.3083,2.3083,2.2798,2.2798,1972800.0
2011-11-09 14:05:00,2.4,2.41,2.38,2.39,2068800.0,2.2798,2.2893,2.2608,2.2703,2068800.0
2011-11-09 14:10:00,2.39,2.41,2.39,2.41,1862400.0,2.2703,2.2893,2.2703,2.2893,1862400.0
2011-11-09 14:15:00,2.41,2.41,2.4,2.4,612000.0,2.2893,2.2893,2.2798,2.2798,612000.0
2011-11-09 14:20:00,2.4,2.41,2.38,2.38,2395200.0,2.2798,2.2893,2.2608,2.2608,2395200.0
2011-11-09 14:25:00,2.38,2.39,2.36,2.38,3304800.0,2.2608,2.2703,2.2418,2.2608,3304800.0
2011-11-09 14:30:00,2.38,2.39,2.37,2.39,3352800.0,2.2608,2.2703,2.2513,2.2703,3352800.0
2011-11-09 14:35:00,2.39,2.4,2.39,2.39,974400.0,2.2703,2.2798,2.2703,2.2703,974400.0
2011-11-09 14:40:00,2.39,2.4,2.37,2.4,2469600.0,2.2703,2.2798,2.2513,2.2798,2469600.0
2011-11-09 14:45:00,2.4,2.4,2.39,2.4,705600.0,2.2798,2.2798,2.2703,2.2798,705600.0
2011-11-09 14:50:00,2.4,2.4,2.39,2.4,1713600.0,2.2798,2.2798,2.2703,2.2798,1713600.0
2011-11-09 14:55:00,2.4,2.41,2.39,2.39,849600.0,2.2798,2.2893,2.2703,2.2703,849600.0
2011-11-09 15:00:00,2.39,2.4,2.39,2.39,1125600.0,2.2703,2.2798,2.2703,2.2703,1125600.0
2011-11-09 15:05:00,2.39,2.41,2.39,2.41,1987200.0,2.2703,2.2893,2.2703,2.2893,1987200.0
2011-11-09 15:10:00,2.41,2.41,2.4,2.4,1303200.0,2.2893,2.2893,2.2798,2.2798,1303200.0
2011-11-09 15:15:00,2.4,2.41,2.39,2.41,1442400.0,2.2798,2.2893,2.2703,2.2893,1442400.0
2011-11-09 15:20:00,2.41,2.43,2.41,2.42,1982400.0,2.2893,2.3083,2.2893,2.2988,1982400.0
2011-11-09 15:25:00,2.41,2.42,2.4,2.41,964800.0,2.2893,2.2988,2.2798,2.2893,964800.0
2011-11-09 15:30:00,2.41,2.41,2.39,2.4,2635200.0,2.2893,2.2893,2.2703,2.2798,2635200.0
2011-11-09 15:35:00,2.4,2.4,2.38,2.38,2095200.0,2.2798,2.2798,2.2608,2.2608,2095200.0
2011-11-09 15:40:00,2.38,2.39,2.37,2.37,3571200.0,2.2608,2.2703,2.2513,2.2513,3571200.0
2011-11-09 15:45:00,2.37,2.39,2.37,2.37,3235200.0,2.2513,2.2703,2.2513,2.2513,3235200.0
2011-11-09 15:50:00,2.37,2.39,2.37,2.38,3086400.0,2.2513,2.2703,2.2513,2.2608,3086400.0
2011-11-09 15:55:00,2.38,2.4,2.37,2.38,5942400.0,2.2608,2.2798,2.2513,2.2608,5942400.0
2011-11-10 09:30:00,2.47,2.48,2.46,2.46,2553600.0,2.3463,2.3558,2.3368,2.3368,2553600.0
2011-11-10 09:35:00,2.46,2.46,2.45,2.46,2184000.0,2.3368,2.3368,2.3273,2.3368,2184000.0
2011-11-10 09:40:00,2.45,2.46,2.45,2.46,1596000.0,2.3273,2.3368,2.3273,2.3368,1596000.0
2011-11-10 09:45:00,2.46,2.47,2.44,2.45,1168800.0,2.3368,2.3463,2.3178,2.3273,1168800.0
2011-11-10 09:50:00,2.45,2.45,2.44,2.44,1027200.0,2.3273,2.3273,2.3178,2.3178,1027200.0
2011-11-10 09:55:00,2.44,2.44,2.42,2.42,1312800.0,2.3178,2.3178,2.2988,2.2988,1312800.0
2011-11-10 10:00:00,2.43,2.43,2.42,2.43,1108800.0,2.3083,2.3083,2.2988,2.3083,1108800.0
2011-11-10 10:05:00,2.43,2.44,2.43,2.43,1915200.0,2.3083,2.3178,2.3083,2.3083,1915200.0
2011-11-10 10:10:00,2.43,2.44,2.42,2.42,1106400.0,2.3083,2.3178,2.2988,2.2988,1106400.0
2011-11-10 10:15:00,2.42,2.42,2.41,2.41,976800.0,2.2988,2.2988,2.2893,2.2893,976800.0
2011-11-10 10:20:00,2.41,2.42,2.4,2.41,1356000.0,2.2893,2.2988,2.2798,2.2893,1356000.0
2011-11-10 10:25:00,2.41,2.42,2.4,2.4,1204800.0,2.2893,2.2988,2.2798,2.2798,1204800.0
2011-11-10 10:30:00,2.4,2.4,2.38,2.38,2479200.0,2.2798,2.2798,2.2608,2.2608,2479200.0
2011-11-10 10:35:00,2.38,2.4,2.38,2.4,1041600.0,2.2608,2.2798,2.2608,2.2798,1041600.0
2011-11-10 10:40:00,2.4,2.4,2.39,2.39,1344000.0,2.2798,2.2798,2.2703,2.2703,1344000.0
2011-11-10 10:45:00,2.39,2.39,2.37,2.37,3561600.0,2.2703,2.2703,2.2513,2.2513,3561600.0
2011-11-10 10:50:00,2.37,2.39,2.37,2.39,1944000.0,2.2513,2.2703,2.2513,2.2703,1944000.0
2011-11-10 10:55:00,2.39,2.4,2.39,2.39,1848000.0,2.2703,2.2798,2.2703,2.2703,1848000.0
2011-11-10 11:00:00,2.39,2.42,2.39,2.41,1598400.0,2.2703,2.2988,2.2703,2.2893,1598400.0
2011-11-10 11:05:00,2.41,2.42,2.41,2.41,1269600.0,2.2893,2.2988,2.2893,2.2893,1269600.0
2011-11-10 11:10:00,2.42,2.42,2.4,2.41,900000.0,2.2988,2.2988,2.2798,2.2893,900000.0
2011-11-10 11:15:00,2.4,2.42,2.4,2.41,715200.0,2.2798,2.2988,2.2798,2.2893,715200.0
2011-11-10 11:20:00,2.41,2.41,2.4,2.41,1120800.0,2.2893,2.2893,2.2798,2.2893,1120800.0
2011-11-10 11:25:00,2.41,2.42,2.41,2.41,525600.0,2.2893,2.2988,2.2893,2.2893,525600.0
2011-11-10 11:30:00,2.41,2.42,2.4,2.42,729600.0,2.2893,2.2988,2.2798,2.2988,729600.0
2011-11-10 11:35:00,2.42,2.42,2.41,2.41,760800.0,2.2988,2.2988,2.2893,2.2893,760800.0
2011-11-10 11:40:00,2.41,2.44,2.41,2.44,3028800.0,2.2893,2.3178,2.2893,2.3178,3028800.0
2011-11-10 11:45:00,2.44,2.45,2.44,2.45,2419200.0,2.3178,2.3273,2.3178,2.3273,2419200.0
2011-11-10 11:50:00,2.44,2.45,2.44,2.44,1317600.0,2.3178,2.3273,2.3178,2.3178,1317600.0
2011-11-10 11:55:00,2.44,2.44,2.43,2.44,600000.0,2.3178,2.3178,2.3083,2.3178,600000.0
2011-11-10 12:00:00,2.44,2.44,2.43,2.44,367200.0,2.3178,2.3178,2.3083,2.3178,367200.0
2011-11-10 12:05:00,2.44,2.45,2.44,2.44,470400.0,2.3178,2.3273,2.3178,2.3178,470400.0
2011-11-10 12:10:00,2.44,2.45,2.43,2.43,710400.0,2.3178,2.3273,2.3083,2.3083,710400.0
2011-11-10 12:15:00,2.43,2.44,2.43,2.44,1312800.0,2.3083,2.3178,2.3083,2.3178,1312800.0
2011-11-10 12:20:00,2.44,2.44,2.43,2.44,386400.0,2.3178,2.3178,2.3083,2.3178,386400.0
2011-11-10 12:25:00,2.44,2.44,2.42,2.42,835200.0,2.3178,2.3178,2.2988,2.2988,835200.0
2011-11-10 12:30:00,2.43,2.43,2.42,2.42,1795200.0,2.3083,2.3083,2.2988,2.2988,1795200.0
2011-11-10 12:35:00,2.42,2.42,2.41,2.41,1020000.0,2.2988,2.2988,2.2893,2.2893,1020000.0
2011-11-10 12:40:00,2.41,2.42,2.41,2.42,542400.0,2.2893,2.2988,2.2893,2.2988,542400.0
2011-11-10 12:45:00,2.42,2.42,2.42,2.42,376800.0,2.2988,2.2988,2.2988,2.2988,376800.0
2011-11-10 12:50:00,2.42,2.44,2.42,2.43,1276800.0,2.2988,2.3178,2.2988,2.3083,1276800.0
2011-11-10 12:55:00,2.44,2.44,2.44,2.44,1048800.0,2.3178,2.3178,2.3178,2.3178,1048800.0
2011-11-10 13:00:00,2.44,2.45,2.44,2.45,1159200.0,2.3178,2.3273,2.3178,2.3273,1159200.0
2011-11-10 13:05:00,2.45,2.45,2.44,2.44,890400.0,2.3273,2.3273,2.3178,2.3178,890400.0
2011-11-10 13:10:00,2.44,2.47,2.44,2.47,1752000.0,2.3178,2.3463,2.3178,2.3463,1752000.0
2011-11-10 13:15:00,2.47,2.48,2.47,2.48,1982400.0,2.3463,2.3558,2.3463,2.3558,1982400.0
2011-11-10 13:20:00,2.48,2.48,2.47,2.47,1209600.0,2.3558,2.3558,2.3463,2.3463,1209600.0
2011-11-10 13:25:00,2.47,2.47,2.46,2.46,1089600.0,2.3463,2.3463,2.3368,2.3368,1089600.0
2011-11-10 13:30:00,2.46,2.47,2.46,2.47,525600.0,2.3368,2.3463,2.3368,2.3463,525600.0
2011-11-10 13:35:00,2.47,2.47,2.46,2.46,609600.0,2.3463,2.3463,2.3368,2.3368,609600.0
2011-11-10 13:40:00,2.46,2.47,2.46,2.46,744000.0,2.3368,2.3463,2.3368,2.3368,744000.0
2011-11-10 13:45:00,2.46,2.46,2.45,2.45,662400.0,2.3368,2.3368,2.3273,2.3273,662400.0
2011-11-10 13:50:00,2.45,2.46,2.45,2.46,756000.0,2.3273,2.3368,2.3273,2.3368,756000.0
2011-11-10 13:55:00,2.46,2.47,2.46,2.47,626400.0,2.3368,2.3463,2.3368,2.3463,626400.0
2011-11-10 14:00:00,2.46,2.47,2.44,2.44,979200.0,2.3368,2.3463,2.3178,2.3178,979200.0
2011-11-10 14:05:00,2.44,2.45,2.43,2.44,420000.0,2.3178,2.3273,2.3083,2.3178,420000.0
2011-11-10 14:10:00,2.44,2.45,2.44,2.45,273600.0,2.3178,2.3273,2.3178,2.3273,273600.0
2011-11-10 14:15:00,2.45,2.46,2.44,2.46,400800.0,2.3273,2.3368,2.3178,2.3368,400800.0
2011-11-10 14:20:00,2.45,2.46,2.44,2.46,703200.0,2.3273,2.3368,2.3178,2.3368,703200.0
2011-11-10 14:25:00,2.46,2.46,2.43,2.44,1111200.0,2.3368,2.3368,2.3083,2.3178,1111200.0
2011-11-10 14:30:00,2.44,2.44,2.43,2.44,1024800.0,2.3178,2.3178,2.3083,2.3178,1024800.0
2011-11-10 14:35:00,2.44,2.44,2.43,2.44,787200.0,2.3178,2.3178,2.3083,2.3178,787200.0
2011-11-10 14:40:00,2.43,2.45,2.43,2.45,547200.0,2.3083,2.3273,2.3083,2.3273,547200.0
2011-11-10 14:45:00,2.45,2.45,2.44,2.44,410400.0,2.3273,2.3273,2.3178,2.3178,410400.0
2011-11-10 14:50:00,2.44,2.44,2.43,2.44,448800.0,2.3178,2.3178,2.3083,2.3178,448800.0
2011-11-10 14:55:00,2.43,2.43,2.42,2.42,820800.0,2.3083,2.3083,2.2988,2.2988,820800.0
2011-11-10 15:00:00,2.42,2.43,2.41,2.42,765600.0,2.2988,2.3083,2.2893,2.2988,765600.0
2011-11-10 15:05:00,2.43,2.43,2.42,2.42,976800.0,2.3083,2.3083,2.2988,2.2988,976800.0
2011-11-10 15:10:00,2.42,2.43,2.42,2.43,717600.0,2.2988,2.3083,2.2988,2.3083,717600.0
2011-11-10 15:15:00,2.43,2.43,2.42,2.42,376800.0,2.3083,2.3083,2.2988,2.2988,376800.0
2011-11-10 15:20:00,2.42,2.43,2.42,2.43,1008000.0,2.2988,2.3083,2.2988,2.3083,1008000.0
2011-11-10 15:25:00,2.43,2.46,2.43,2.45,1960800.0,2.3083,2.3368,2.3083,2.3273,1960800.0
2011-11-10 15:30:00,2.45,2.45,2.43,2.44,1320000.0,2.3273,2.3273,2.3083,2.3178,1320000.0
2011-11-10 15:35:00,2.44,2.44,2.43,2.44,698400.0,2.3178,2.3178,2.3083,2.3178,698400.0
2011-11-10 15:40:00,2.44,2.44,2.43,2.43,1219200.0,2.3178,2.3178,2.3083,2.3083,1219200.0
2011-11-10 15:45:00,2.43,2.44,2.43,2.44,1716000.0,2.3083,2.3178,2.3083,2.3178,1716000.0
2011-11-10 15:50:00,2.44,2.46,2.43,2.46,2757600.0,2.3178,2.3368,2.3083,2.3368,2757600.0
2011-11-10 15:55:00,2.45,2.45,2.44,2.44,5289600.0,2.3273,2.3273,2.3178,2.3178,5289600.0
2011-11-11 09:30:00,2.54,2.55,2.53,2.54,4917600.0,2.4128,2.4223,2.4033,2.4128,4917600.0
2011-11-11 09:35:00,2.54,2.54,2.54,2.54,1070400.0,2.4128,2.4128,2.4128,2.4128,1070400.0
2011-11-11 09:40:00,2.54,2.56,2.54,2.55,1617600.0,2.4128,2.4318,2.4128,2.4223,1617600.0
2011-11-11 09:45:00,2.55,2.56,2.55,2.55,1732800.0,2.4223,2.4318,2.4223,2.4223,1732800.0
2011-11-11 09:50:00,2.55,2.55,2.54,2.55,1020000.0,2.4223,2.4223,2.4128,2.4223,1020000.0
2011-11-11 09:55:00,2.55,2.56,2.55,2.55,1603200.0,2.4223,2.4318,2.4223,2.4223,1603200.0
2011-11-11 10:00:00,2.55,2.57,2.55,2.57,2536800.0,2.4223,2.4413,2.4223,2.4413,2536800.0
2011-11-11 10:05:00,2.57,2.57,2.56,2.57,972000.0,2.4413,2.4413,2.4318,2.4413,972000.0
2011-11-11 10:10:00,2.57,2.57,2.56,2.56,969600.0,2.4413,2.4413,2.4318,2.4318,969600.0
2011-11-11 10:15:00,2.56,2.56,2.56,2.56,1204800.0,2.4318,2.4318,2.4318,2.4318,1204800.0
2011-11-11 10:20:00,2.56,2.57,2.56,2.57,895200.0,2.4318,2.4413,2.4318,2.4413,895200.0
2011-11-11 10:25:00,2.57,2.57,2.56,2.57,1200000.0,2.4413,2.4413,2.4318,2.4413,1200000.0
2011-11-11 10:30:00,2.57,2.58,2.57,2.58,1288800.0,2.4413,2.4508,2.4413,2.4508,1288800.0
2011-11-11 10:35:00,2.58,2.59,2.58,2.58,1658400.0,2.4508,2.4603,2.4508,2.4508,1658400.0
2011-11-11 10:40:00,2.58,2.59,2.58,2.59,3266400.0,2.4508,2.4603,2.4508,2.4603,3266400.0
2011-11-11 10:45:00,2.59,2.59,2.59,2.59,1622400.0,2.4603,2.4603,2.4603,2.4603,1622400.0
2011-11-11 10:50:00,2.59,2.59,2.59,2.59,868800.0,2.4603,2.4603,2.4603,2.4603,868800.0
2011-11-11 10:55:00,2.59,2.6,2.59,2.59,998400.0,2.4603,2.4698,2.4603,2.4603,998400.0
2011-11-11 11:00:00,2.59,2.6,2.59,2.59,991200.0,2.4603,2.4698,2.4603,2.4603,991200.0
2011-11-11 11:05:00,2.6,2.6,2.59,2.59,710400.0,2.4698,2.4698,2.4603,2.4603,710400.0
2011-11-11 11:10:00,2.59,2.59,2.59,2.59,830400.0,2.4603,2.4603,2.4603,2.4603,830400.0
2011-11-11 11:15:00,2.59,2.6,2.59,2.59,2188800.0,2.4603,2.4698,2.4603,2.4603,2188800.0
2011-11-11 11:20:00,2.59,2.6,2.59,2.59,400800.0,2.4603,2.4698,2.4603,2.4603,400800.0
2011-11-11 11:25:00,2.59,2.59,2.59,2.59,856800.0,2.4603,2.4603,2.4603,2.4603,856800.0
2011-11-11 11:30:00,2.59,2.59,2.59,2.59,633600.0,2.4603,2.4603,2.4603,2.4603,633600.0
2011-11-11 11:35:00,2.59,2.59,2.58,2.59,900000.0,2.4603,2.4603,2.4508,2.4603,900000.0
2011-11-11 11:40:00,2.59,2.59,2.58,2.59,1468800.0,2.4603,2.4603,2.4508,2.4603,1468800.0
2011-11-11 11:45:00,2.59,2.6,2.59,2.59,1281600.0,2.4603,2.4698,2.4603,2.4603,1281600.0
2011-11-11 11:50:00,2.59,2.59,2.59,2.59,650400.0,2.4603,2.4603,2.4603,2.4603,650400.0
2011-11-11 11:55:00,2.59,2.59,2.58,2.58,772800.0,2.4603,2.4603,2.4508,2.4508,772800.0
2011-11-11 12:00:00,2.58,2.59,2.58,2.59,489600.0,2.4508,2.4603,2.4508,2.4603,489600.0
2011-11-11 12:05:00,2.59,2.59,2.59,2.59,648000.0,2.4603,2.4603,2.4603,2.4603,648000.0
2011-11-11 12:10:00,2.59,2.59,2.59,2.59,748800.0,2.4603,2.4603,2.4603,2.4603,748800.0
2011-11-11 12:15:00,2.59,2.59,2.58,2.59,384000.0,2.4603,2.4603,2.4508,2.4603,384000.0
2011-11-11 12:20:00,2.59,2.59,2.58,2.58,1461600.0,2.4603,2.4603,2.4508,2.4508,1461600.0
2011-11-11 12:25:00,2.58,2.58,2.58,2.58,1356000.0,2.4508,2.4508,2.4508,2.4508,1356000.0
2011-11-11 12:30:00,2.58,2.58,2.58,2.58,748800.0,2.4508,2.4508,2.4508,2.4508,748800.0
2011-11-11 12:35:00,2.58,2.58,2.57,2.57,1461600.0,2.4508,2.4508,2.4413,2.4413,1461600.0
2011-11-11 12:40:00,2.58,2.58,2.57,2.58,777600.0,2.4508,2.4508,2.4413,2.4508,777600.0
2011-11-11 12:45:00,2.58,2.58,2.58,2.58,979200.0,2.4508,2.4508,2.4508,2.4508,979200.0
2011-11-11 12:50:00,2.58,2.58,2.58,2.58,496800.0,2.4508,2.4508,2.4508,2.4508,496800.0
2011-11-11 12:55:00,2.58,2.59,2.58,2.59,1807200.0,2.4508,2.4603,2.4508,2.4603,1807200.0
2011-11-11 13:00:00,2.59,2.6,2.59,2.59,1711200.0,2.4603,2.4698,2.4603,2.4603,1711200.0
2011-11-11 13:05:00,2.59,2.6,2.59,2.6,1106400.0,2.4603,2.4698,2.4603,2.4698,1106400.0
2011-11-11 13:10:00,2.6,2.6,2.6,2.6,561600.0,2.4698,2.4698,2.4698,2.4698,561600.0
2011-11-11 13:15:00,2.6,2.6,2.59,2.59,1096800.0,2.4698,2.4698,2.4603,2.4603,1096800.0
2011-11-11 13:20:00,2.59,2.6,2.59,2.59,1048800.0,2.4603,2.4698,2.4603,2.4603,1048800.0
2011-11-11 13:25:00,2.59,2.59,2.58,2.59,376800.0,2.4603,2.4603,2.4508,2.4603,376800.0
2011-11-11 13:30:00,2.59,2.59,2.59,2.59,1041600.0,2.4603,2.4603,2.4603,2.4603,1041600.0
2011-11-11 13:35:00,2.59,2.59,2.59,2.59,364800.0,2.4603,2.4603,2.4603,2.4603,364800.0
2011-11-11 13:40:00,2.59,2.59,2.59,2.59,729600.0,2.4603,2.4603,2.4603,2.4603,729600.0
2011-11-11 13:45:00,2.59,2.6,2.59,2.59,559200.0,2.4603,2.4698,2.4603,2.4603,559200.0
2011-11-11 13:50:00,2.59,2.59,2.59,2.59,192000.0,2.4603,2.4603,2.4603,2.4603,192000.0
2011-11-11 13:55:00,2.59,2.59,2.58,2.58,988800.0,2.4603,2.4603,2.4508,2.4508,988800.0
2011-11-11 14:00:00,2.58,2.59,2.58,2.59,760800.0,2.4508,2.4603,2.4508,2.4603,760800.0
2011-11-11 14:05:00,2.59,2.59,2.59,2.59,314400.0,2.4603,2.4603,2.4603,2.4603,314400.0
2011-11-11 14:10:00,2.59,2.6,2.59,2.59,1344000.0,2.4603,2.4698,2.4603,2.4603,1344000.0
2011-11-11 14:15:00,2.59,2.59,2.59,2.59,271200.0,2.4603,2.4603,2.4603,2.4603,271200.0
2011-11-11 14:20:00,2.59,2.59,2.58,2.59,585600.0,2.4603,2.4603,2.4508,2.4603,585600.0
2011-11-11 14:25:00,2.58,2.59,2.58,2.59,240000.0,2.4508,2.4603,2.4508,2.4603,240000.0
2011-11-11 14:30:00,2.59,2.6,2.59,2.59,662400.0,2.4603,2.4698,2.4603,2.4603,662400.0
2011-11-11 14:35:00,2.59,2.6,2.59,2.59,398400.0,2.4603,2.4698,2.4603,2.4603,398400.0
2011-11-11 14:40:00,2.59,2.59,2.59,2.59,235200.0,2.4603,2.4603,2.4603,2.4603,235200.0
2011-11-11 14:45:00,2.59,2.59,2.58,2.59,657600.0,2.4603,2.4603,2.4508,2.4603,657600.0
2011-11-11 14:50:00,2.59,2.59,2.58,2.58,436800.0,2.4603,2.4603,2.4508,2.4508,436800.0
2011-11-11 14:55:00,2.59,2.59,2.57,2.58,1401600.0,2.4603,2.4603,2.4413,2.4508,1401600.0
2011-11-11 15:00:00,2.58,2.58,2.57,2.58,1120800.0,2.4508,2.4508,2.4413,2.4508,1120800.0
2011-11-11 15:05:00,2.58,2.58,2.57,2.57,1490400.0,2.4508,2.4508,2.4413,2.4413,1490400.0
2011-11-11 15:10:00,2.57,2.57,2.57,2.57,1363200.0,2.4413,2.4413,2.4413,2.4413,1363200.0
2011-11-11 15:15:00,2.57,2.58,2.57,2.58,1264800.0,2.4413,2.4508,2.4413,2.4508,1264800.0
2011-11-11 15:20:00,2.58,2.58,2.57,2.57,1428000.0,2.4508,2.4508,2.4413,2.4413,1428000.0
2011-11-11 15:25:00,2.57,2.58,2.57,2.58,1579200.0,2.4413,2.4508,2.4413,2.4508,1579200.0
2011-11-11 15:30:00,2.58,2.58,2.58,2.58,804000.0,2.4508,2.4508,2.4508,2.4508,804000.0
2011-11-11 15:35:00,2.58,2.58,2.57,2.57,715200.0,2.4508,2.4508,2.4413,2.4413,715200.0
2011-11-11 15:40:00,2.57,2.57,2.56,2.57,1399200.0,2.4413,2.4413,2.4318,2.4413,1399200.0
2011-11-11 15:45:00,2.57,2.58,2.57,2.58,1612800.0,2.4413,2.4508,2.4413,2.4508,1612800.0
2011-11-11 15:50:00,2.58,2.59,2.58,2.58,2565600.0,2.4508,2.4603,2.4508,2.4508,2565600.0
2011-11-11 15:55:00,2.58,2.59,2.58,2.58,4591200.0,2.4508,2.4603,2.4508,2.4508,4591200.0
2011-11-14 09:30:00,2.56,2.56,2.54,2.55,2412000.0,2.4318,2.4318,2.4128,2.4223,2412000.0
2011-11-14 09:35:00,2.55,2.56,2.55,2.56,600000.0,2.4223,2.4318,2.4223,2.4318,600000.0
2011-11-14 09:40:00,2.56,2.57,2.54,2.54,1617600.0,2.4318,2.4413,2.4128,2.4128,1617600.0
2011-11-14 09:45:00,2.54,2.55,2.53,2.53,1255200.0,2.4128,2.4223,2.4033,2.4033,1255200.0
2011-11-14 09:50:00,2.53,2.53,2.52,2.53,1483200.0,2.4033,2.4033,2.3938,2.4033,1483200.0
2011-11-14 09:55:00,2.53,2.54,2.52,2.54,1120800.0,2.4033,2.4128,2.3938,2.4128,1120800.0
2011-11-14 10:00:00,2.54,2.55,2.52,2.54,1447200.0,2.4128,2.4223,2.3938,2.4128,1447200.0
2011-11-14 10:05:00,2.54,2.55,2.54,2.55,933600.0,2.4128,2.4223,2.4128,2.4223,933600.0
2011-11-14 10:10:00,2.55,2.56,2.55,2.55,1524000.0,2.4223,2.4318,2.4223,2.4223,1524000.0
2011-11-14 10:15:00,2.55,2.55,2.54,2.54,592800.0,2.4223,2.4223,2.4128,2.4128,592800.0
2011-11-14 10:20:00,2.54,2.55,2.54,2.54,372000.0,2.4128,2.4223,2.4128,2.4128,372000.0
2011-11-14 10:25:00,2.54,2.55,2.54,2.54,470400.0,2.4128,2.4223,2.4128,2.4128,470400.0
2011-11-14 10:30:00,2.55,2.55,2.53,2.54,955200.0,2.4223,2.4223,2.4033,2.4128,955200.0
2011-11-14 10:35:00,2.53,2.54,2.53,2.54,868800.0,2.4033,2.4128,2.4033,2.4128,868800.0
2011-11-14 10:40:00,2.54,2.54,2.52,2.53,808800.0,2.4128,2.4128,2.3938,2.4033,808800.0
2011-11-14 10:45:00,2.53,2.53,2.52,2.53,964800.0,2.4033,2.4033,2.3938,2.4033,964800.0
2011-11-14 10:50:00,2.53,2.54,2.53,2.54,796800.0,2.4033,2.4128,2.4033,2.4128,796800.0
2011-11-14 10:55:00,2.54,2.55,2.54,2.54,708000.0,2.4128,2.4223,2.4128,2.4128,708000.0
2011-11-14 11:00:00,2.54,2.55,2.54,2.55,487200.0,2.4128,2.4223,2.4128,2.4223,487200.0
2011-11-14 11:05:00,2.55,2.56,2.55,2.56,1675200.0,2.4223,2.4318,2.4223,2.4318,1675200.0
2011-11-14 11:10:00,2.56,2.56,2.54,2.54,988800.0,2.4318,2.4318,2.4128,2.4128,988800.0
2011-11-14 11:15:00,2.54,2.54,2.54,2.54,962400.0,2.4128,2.4128,2.4128,2.4128,962400.0
2011-11-14 11:20:00,2.54,2.55,2.54,2.55,1344000.0,2.4128,2.4223,2.4128,2.4223,1344000.0
2011-11-14 11:25:00,2.55,2.55,2.54,2.54,636000.0,2.4223,2.4223,2.4128,2.4128,636000.0
2011-11-14 11:30:00,2.54,2.56,2.54,2.55,972000.0,2.4128,2.4318,2.4128,2.4223,972000.0
2011-11-14 11:35:00,2.55,2.55,2.54,2.55,1756800.0,2.4223,2.4223,2.4128,2.4223,1756800.0
2011-11-14 11:40:00,2.55,2.55,2.53,2.53,1269600.0,2.4223,2.4223,2.4033,2.4033,1269600.0
2011-11-14 11:45:00,2.53,2.53,2.53,2.53,964800.0,2.4033,2.4033,2.4033,2.4033,964800.0
2011-11-14 11:50:00,2.53,2.53,2.51,2.52,2824800.0,2.4033,2.4033,2.3843,2.3938,2824800.0
2011-11-14 11:55:00,2.52,2.52,2.51,2.52,580800.0,2.3938,2.3938,2.3843,2.3938,580800.0
2011-11-14 12:00:00,2.52,2.52,2.51,2.51,818400.0,2.3938,2.3938,2.3843,2.3843,818400.0
2011-11-14 12:05:00,2.51,2.52,2.51,2.52,780000.0,2.3843,2.3938,2.3843,2.3938,780000.0
2011-11-14 12:10:00,2.52,2.52,2.51,2.51,468000.0,2.3938,2.3938,2.3843,2.3843,468000.0
2011-11-14 12:15:00,2.51,2.52,2.5,2.5,703200.0,2.3843,2.3938,2.3748,2.3748,703200.0
2011-11-14 12:20:00,2.5,2.51,2.49,2.49,1538400.0,2.3748,2.3843,2.3653,2.3653,1538400.0
2011-11-14 12:25:00,2.49,2.5,2.49,2.5,700800.0,2.3653,2.3748,2.3653,2.3748,700800.0
2011-11-14 12:30:00,2.49,2.5,2.49,2.49,602400.0,2.3653,2.3748,2.3653,2.3653,602400.0
2011-11-14 12:35:00,2.49,2.5,2.48,2.5,1610400.0,2.3653,2.3748,2.3558,2.3748,1610400.0
2011-11-14 12:40:00,2.49,2.5,2.49,2.5,720000.0,2.3653,2.3748,2.3653,2.3748,720000.0
2011-11-14 12:45:00,2.5,2.5,2.49,2.5,943200.0,2.3748,2.3748,2.3653,2.3748,943200.0
2011-11-14 12:50:00,2.5,2.5,2.5,2.5,220800.0,2.3748,2.3748,2.3748,2.3748,220800.0
2011-11-14 12:55:00,2.5,2.51,2.5,2.5,540000.0,2.3748,2.3843,2.3748,2.3748,540000.0
2011-11-14 13:00:00,2.5,2.5,2.49,2.5,304800.0,2.3748,2.3748,2.3653,2.3748,304800.0
2011-11-14 13:05:00,2.5,2.5,2.49,2.5,204000.0,2.3748,2.3748,2.3653,2.3748,204000.0
2011-11-14 13:10:00,2.5,2.5,2.49,2.5,645600.0,2.3748,2.3748,2.3653,2.3748,645600.0
2011-11-14 13:15:00,2.5,2.5,2.5,2.5,398400.0,2.3748,2.3748,2.3748,2.3748,398400.0
2011-11-14 13:20:00,2.5,2.51,2.5,2.51,398400.0,2.3748,2.3843,2.3748,2.3843,398400.0
2011-11-14 13:25:00,2.51,2.51,2.5,2.51,626400.0,2.3843,2.3843,2.3748,2.3843,626400.0
2011-11-14 13:30:00,2.51,2.51,2.51,2.51,264000.0,2.3843,2.3843,2.3843,2.3843,264000.0
2011-11-14 13:35:00,2.51,2.52,2.51,2.51,892800.0,2.3843,2.3938,2.3843,2.3843,892800.0
2011-11-14 13:40:00,2.52,2.52,2.51,2.51,230400.0,2.3938,2.3938,2.3843,2.3843,230400.0
2011-11-14 13:45:00,2.51,2.52,2.51,2.51,312000.0,2.3843,2.3938,2.3843,2.3843,312000.0
2011-11-14 13:50:00,2.51,2.51,2.51,2.51,295200.0,2.3843,2.3843,2.3843,2.3843,295200.0
2011-11-14 13:55:00,2.51,2.51,2.5,2.51,537600.0,2.3843,2.3843,2.3748,2.3843,537600.0
2011-11-14 14:00:00,2.51,2.51,2.5,2.51,333600.0,2.3843,2.3843,2.3748,2.3843,333600.0
2011-11-14 14:05:00,2.51,2.51,2.51,2.51,799200.0,2.3843,2.3843,2.3843,2.3843,799200.0
2011-11-14 14:10:00,2.51,2.52,2.51,2.51,650400.0,2.3843,2.3938,2.3843,2.3843,650400.0
2011-11-14 14:15:00,2.51,2.52,2.51,2.51,434400.0,2.3843,2.3938,2.3843,2.3843,434400.0
2011-11-14 14:20:00,2.5,2.51,2.5,2.51,235200.0,2.3748,2.3843,2.3748,2.3843,235200.0
2011-11-14 14:25:00,2.51,2.51,2.5,2.5,715200.0,2.3843,2.3843,2.3748,2.3748,715200.0
2011-11-14 14:30:00,2.5,2.5,2.49,2.5,681600.0,2.3748,2.3748,2.3653,2.3748,681600.0
2011-11-14 14:35:00,2.5,2.5,2.49,2.5,362400.0,2.3748,2.3748,2.3653,2.3748,362400.0
2011-11-14 14:40:00,2.5,2.5,2.49,2.49,746400.0,2.3748,2.3748,2.3653,2.3653,746400.0
2011-11-14 14:45:00,2.5,2.5,2.49,2.49,688800.0,2.3748,2.3748,2.3653,2.3653,688800.0
2011-11-14 14:50:00,2.49,2.49,2.49,2.49,849600.0,2.3653,2.3653,2.3653,2.3653,849600.0
2011-11-14 14:55:00,2.49,2.49,2.48,2.48,1476000.0,2.3653,2.3653,2.3558,2.3558,1476000.0
2011-11-14 15:00:00,2.48,2.5,2.48,2.49,1221600.0,2.3558,2.3748,2.3558,2.3653,1221600.0
2011-11-14 15:05:00,2.49,2.5,2.49,2.49,391200.0,2.3653,2.3748,2.3653,2.3653,391200.0
2011-11-14 15:10:00,2.49,2.5,2.49,2.5,355200.0,2.3653,2.3748,2.3653,2.3748,355200.0
2011-11-14 15:15:00,2.5,2.5,2.49,2.49,703200.0,2.3748,2.3748,2.3653,2.3653,703200.0
2011-11-14 15:20:00,2.49,2.5,2.49,2.5,496800.0,2.3653,2.3748,2.3653,2.3748,496800.0
2011-11-14 15:25:00,2.5,2.51,2.5,2.5,1116000.0,2.3748,2.3843,2.3748,2.3748,1116000.0
2011-11-14 15:30:00,2.51,2.51,2.51,2.51,1608000.0,2.3843,2.3843,2.3843,2.3843,1608000.0
2011-11-14 15:35:00,2.51,2.51,2.5,2.51,1180800.0,2.3843,2.3843,2.3748,2.3843,1180800.0
2011-11-14 15:40:00,2.51,2.52,2.51,2.52,1408800.0,2.3843,2.3938,2.3843,2.3938,1408800.0
2011-11-14 15:45:00,2.52,2.52,2.51,2.51,1012800.0,2.3938,2.3938,2.3843,2.3843,1012800.0
2011-11-14 15:50:00,2.52,2.52,2.51,2.52,1569600.0,2.3938,2.3938,2.3843,2.3938,1569600.0
2011-11-14 15:55:00,2.52,2.52,2.5,2.51,3261600.0,2.3938,2.3938,2.3748,2.3843,3261600.0
2011-11-15 09:30:00,2.5,2.5,2.48,2.49,4876800.0,2.3748,2.3748,2.3558,2.3653,4876800.0
2011-11-15 09:35:00,2.49,2.52,2.49,2.51,1809600.0,2.3653,2.3938,2.3653,2.3843,1809600.0
2011-11-15 09:40:00,2.51,2.52,2.51,2.51,1368000.0,2.3843,2.3938,2.3843,2.3843,1368000.0
2011-11-15 09:45:00,2.51,2.53,2.51,2.52,2973600.0,2.3843,2.4033,2.3843,2.3938,2973600.0
2011-11-15 09:50:00,2.52,2.53,2.52,2.52,859200.0,2.3938,2.4033,2.3938,2.3938,859200.0
2011-11-15 09:55:00,2.52,2.53,2.52,2.52,876000.0,2.3938,2.4033,2.3938,2.3938,876000.0
2011-11-15 10:00:00,2.52,2.52,2.51,2.51,1519200.0,2.3938,2.3938,2.3843,2.3843,1519200.0
2011-11-15 10:05:00,2.51,2.52,2.51,2.51,1514400.0,2.3843,2.3938,2.3843,2.3843,1514400.0
2011-11-15 10:10:00,2.51,2.51,2.5,2.5,2229600.0,2.3843,2.3843,2.3748,2.3748,2229600.0
2011-11-15 10:15:00,2.5,2.5,2.49,2.49,1084800.0,2.3748,2.3748,2.3653,2.3653,1084800.0
2011-11-15 10:20:00,2.49,2.5,2.49,2.49,650400.0,2.3653,2.3748,2.3653,2.3653,650400.0
2011-11-15 10:25:00,2.49,2.51,2.49,2.5,1089600.0,2.3653,2.3843,2.3653,2.3748,1089600.0
2011-11-15 10:30:00,2.51,2.52,2.5,2.52,2006400.0,2.3843,2.3938,2.3748,2.3938,2006400.0
2011-11-15 10:35:00,2.51,2.52,2.51,2.51,763200.0,2.3843,2.3938,2.3843,2.3843,763200.0
2011-11-15 10:40:00,2.51,2.52,2.5,2.51,1022400.0,2.3843,2.3938,2.3748,2.3843,1022400.0
2011-11-15 10:45:00,2.51,2.52,2.51,2.51,1593600.0,2.3843,2.3938,2.3843,2.3843,1593600.0
2011-11-15 10:50:00,2.51,2.51,2.5,2.5,1159200.0,2.3843,2.3843,2.3748,2.3748,1159200.0
2011-11-15 10:55:00,2.5,2.51,2.49,2.49,720000.0,2.3748,2.3843,2.3653,2.3653,720000.0
2011-11-15 11:00:00,2.49,2.5,2.49,2.5,532800.0,2.3653,2.3748,2.3653,2.3748,532800.0
2011-11-15 11:05:00,2.5,2.5,2.49,2.5,748800.0,2.3748,2.3748,2.3653,2.3748,748800.0
2011-11-15 11:10:00,2.5,2.51,2.49,2.51,525600.0,2.3748,2.3843,2.3653,2.3843,525600.0
2011-11-15 11:15:00,2.51,2.51,2.48,2.48,772800.0,2.3843,2.3843,2.3558,2.3558,772800.0
2011-11-15 11:20:00,2.48,2.48,2.47,2.48,1380000.0,2.3558,2.3558,2.3463,2.3558,1380000.0
2011-11-15 11:25:00,2.48,2.48,2.47,2.48,1298400.0,2.3558,2.3558,2.3463,2.3558,1298400.0
2011-11-15 11:30:00,2.48,2.48,2.47,2.47,830400.0,2.3558,2.3558,2.3463,2.3463,830400.0
2011-11-15 11:35:00,2.47,2.47,2.47,2.47,900000.0,2.3463,2.3463,2.3463,2.3463,900000.0
2011-11-15 11:40:00,2.47,2.48,2.47,2.48,710400.0,2.3463,2.3558,2.3463,2.3558,710400.0
2011-11-15 11:45:00,2.48,2.48,2.47,2.48,700800.0,2.3558,2.3558,2.3463,2.3558,700800.0
2011-11-15 11:50:00,2.48,2.48,2.48,2.48,621600.0,2.3558,2.3558,2.3558,2.3558,621600.0
2011-11-15 11:55:00,2.48,2.5,2.47,2.49,1233600.0,2.3558,2.3748,2.3463,2.3653,1233600.0
2011-11-15 12:00:00,2.49,2.51,2.49,2.51,1620000.0,2.3653,2.3843,2.3653,2.3843,1620000.0
2011-11-15 12:05:00,2.51,2.51,2.5,2.5,1425600.0,2.3843,2.3843,2.3748,2.3748,1425600.0
2011-11-15 12:10:00,2.5,2.51,2.5,2.51,1161600.0,2.3748,2.3843,2.3748,2.3843,1161600.0
2011-11-15 12:15:00,2.51,2.51,2.5,2.5,705600.0,2.3843,2.3843,2.3748,2.3748,705600.0
2011-11-15 12:20:00,2.51,2.51,2.5,2.51,451200.0,2.3843,2.3843,2.3748,2.3843,451200.0
2011-11-15 12:25:00,2.51,2.52,2.51,2.52,1732800.0,2.3843,2.3938,2.3843,2.3938,1732800.0
2011-11-15 12:30:00,2.52,2.54,2.52,2.54,1932000.0,2.3938,2.4128,2.3938,2.4128,1932000.0
2011-11-15 12:35:00,2.54,2.55,2.54,2.54,2640000.0,2.4128,2.4223,2.4128,2.4128,2640000.0
2011-11-15 12:40:00,2.54,2.55,2.54,2.54,993600.0,2.4128,2.4223,2.4128,2.4128,993600.0
2011-11-15 12:45:00,2.54,2.54,2.53,2.53,729600.0,2.4128,2.4128,2.4033,2.4033,729600.0
2011-11-15 12:50:00,2.53,2.54,2.53,2.53,624000.0,2.4033,2.4128,2.4033,2.4033,624000.0
2011-11-15 12:55:00,2.53,2.55,2.53,2.55,756000.0,2.4033,2.4223,2.4033,2.4223,756000.0
2011-11-15 13:00:00,2.55,2.56,2.55,2.56,1449600.0,2.4223,2.4318,2.4223,2.4318,1449600.0
2011-11-15 13:05:00,2.56,2.56,2.55,2.55,844800.0,2.4318,2.4318,2.4223,2.4223,844800.0
2011-11-15 13:10:00,2.55,2.56,2.54,2.54,1600800.0,2.4223,2.4318,2.4128,2.4128,1600800.0
2011-11-15 13:15:00,2.55,2.55,2.54,2.54,739200.0,2.4223,2.4223,2.4128,2.4128,739200.0
2011-11-15 13:20:00,2.54,2.55,2.54,2.54,566400.0,2.4128,2.4223,2.4128,2.4128,566400.0
2011-11-15 13:25:00,2.54,2.55,2.54,2.55,547200.0,2.4128,2.4223,2.4128,2.4223,547200.0
2011-11-15 13:30:00,2.55,2.56,2.55,2.55,907200.0,2.4223,2.4318,2.4223,2.4223,907200.0
2011-11-15 13:35:00,2.55,2.57,2.55,2.57,1341600.0,2.4223,2.4413,2.4223,2.4413,1341600.0
2011-11-15 13:40:00,2.56,2.57,2.56,2.57,936000.0,2.4318,2.4413,2.4318,2.4413,936000.0
2011-11-15 13:45:00,2.57,2.57,2.56,2.56,636000.0,2.4413,2.4413,2.4318,2.4318,636000.0
2011-11-15 13:50:00,2.56,2.57,2.56,2.56,254400.0,2.4318,2.4413,2.4318,2.4318,254400.0
2011-11-15 13:55:00,2.56,2.56,2.56,2.56,424800.0,2.4318,2.4318,2.4318,2.4318,424800.0
2011-11-15 14:00:00,2.56,2.57,2.56,2.56,376800.0,2.4318,2.4413,2.4318,2.4318,376800.0
2011-11-15 14:05:00,2.56,2.57,2.56,2.57,499200.0,2.4318,2.4413,2.4318,2.4413,499200.0
2011-11-15 14:10:00,2.57,2.57,2.57,2.57,1039200.0,2.4413,2.4413,2.4413,2.4413,1039200.0
2011-11-15 14:15:00,2.57,2.57,2.56,2.56,1092000.0,2.4413,2.4413,2.4318,2.4318,1092000.0
2011-11-15 14:20:00,2.56,2.56,2.55,2.56,1005600.0,2.4318,2.4318,2.4223,2.4318,1005600.0
2011-11-15 14:25:00,2.56,2.56,2.55,2.55,892800.0,2.4318,2.4318,2.4223,2.4223,892800.0
2011-11-15 14:30:00,2.55,2.56,2.55,2.56,753600.0,2.4223,2.4318,2.4223,2.4318,753600.0
2011-11-15 14:35:00,2.56,2.56,2.56,2.56,482400.0,2.4318,2.4318,2.4318,2.4318,482400.0
2011-11-15 14:40:00,2.56,2.56,2.55,2.56,405600.0,2.4318,2.4318,2.4223,2.4318,405600.0
2011-11-15 14:45:00,2.56,2.56,2.55,2.56,422400.0,2.4318,2.4318,2.4223,2.4318,422400.0
2011-11-15 14:50:00,2.56,2.57,2.56,2.57,1670400.0,2.4318,2.4413,2.4318,2.4413,1670400.0
2011-11-15 14:55:00,2.57,2.57,2.57,2.57,604800.0,2.4413,2.4413,2.4413,2.4413,604800.0
2011-11-15 15:00:00,2.57,2.58,2.57,2.58,1521600.0,2.4413,2.4508,2.4413,2.4508,1521600.0
2011-11-15 15:05:00,2.58,2.59,2.58,2.58,2256000.0,2.4508,2.4603,2.4508,2.4508,2256000.0
2011-11-15 15:10:00,2.58,2.58,2.57,2.58,1886400.0,2.4508,2.4508,2.4413,2.4508,1886400.0
2011-11-15 15:15:00,2.58,2.58,2.57,2.57,1317600.0,2.4508,2.4508,2.4413,2.4413,1317600.0
2011-11-15 15:20:00,2.57,2.58,2.57,2.58,1144800.0,2.4413,2.4508,2.4413,2.4508,1144800.0
2011-11-15 15:25:00,2.58,2.59,2.58,2.58,2620800.0,2.4508,2.4603,2.4508,2.4508,2620800.0
2011-11-15 15:30:00,2.58,2.59,2.57,2.57,1435200.0,2.4508,2.4603,2.4413,2.4413,1435200.0
2011-11-15 15:35:00,2.57,2.58,2.57,2.57,1363200.0,2.4413,2.4508,2.4413,2.4413,1363200.0
2011-11-15 15:40:00,2.57,2.58,2.57,2.57,1432800.0,2.4413,2.4508,2.4413,2.4413,1432800.0
2011-11-15 15:45:00,2.57,2.58,2.57,2.58,828000.0,2.4413,2.4508,2.4413,2.4508,828000.0
2011-11-15 15:50:00,2.57,2.57,2.56,2.56,1303200.0,2.4413,2.4413,2.4318,2.4318,1303200.0
2011-11-15 15:55:00,2.56,2.57,2.55,2.55,2613600.0,2.4318,2.4413,2.4223,2.4223,2613600.0
2011-11-16 09:30:00,2.47,2.49,2.46,2.46,6139200.0,2.3463,2.3653,2.3368,2.3368,6139200.0
2011-11-16 09:35:00,2.46,2.48,2.46,2.48,2805600.0,2.3368,2.3558,2.3368,2.3558,2805600.0
2011-11-16 09:40:00,2.48,2.49,2.48,2.49,1884000.0,2.3558,2.3653,2.3558,2.3653,1884000.0
2011-11-16 09:45:00,2.49,2.49,2.48,2.48,1543200.0,2.3653,2.3653,2.3558,2.3558,1543200.0
2011-11-16 09:50:00,2.49,2.5,2.49,2.5,2661600.0,2.3653,2.3748,2.3653,2.3748,2661600.0
2011-11-16 09:55:00,2.5,2.51,2.49,2.49,2140800.0,2.3748,2.3843,2.3653,2.3653,2140800.0
2011-11-16 10:00:00,2.5,2.5,2.48,2.48,2136000.0,2.3748,2.3748,2.3558,2.3558,2136000.0
2011-11-16 10:05:00,2.48,2.49,2.48,2.48,2635200.0,2.3558,2.3653,2.3558,2.3558,2635200.0
2011-11-16 10:10:00,2.48,2.48,2.48,2.48,1164000.0,2.3558,2.3558,2.3558,2.3558,1164000.0
2011-11-16 10:15:00,2.48,2.5,2.48,2.5,1816800.0,2.3558,2.3748,2.3558,2.3748,1816800.0
2011-11-16 10:20:00,2.5,2.5,2.48,2.48,1771200.0,2.3748,2.3748,2.3558,2.3558,1771200.0
2011-11-16 10:25:00,2.48,2.5,2.48,2.48,1706400.0,2.3558,2.3748,2.3558,2.3558,1706400.0
2011-11-16 10:30:00,2.48,2.49,2.47,2.48,2018400.0,2.3558,2.3653,2.3463,2.3558,2018400.0
2011-11-16 10:35:00,2.48,2.49,2.48,2.49,1099200.0,2.3558,2.3653,2.3558,2.3653,1099200.0
2011-11-16 10:40:00,2.49,2.5,2.48,2.5,1987200.0,2.3653,2.3748,2.3558,2.3748,1987200.0
2011-11-16 10:45:00,2.5,2.51,2.5,2.51,1502400.0,2.3748,2.3843,2.3748,2.3843,1502400.0
2011-11-16 10:50:00,2.51,2.52,2.51,2.52,1584000.0,2.3843,2.3938,2.3843,2.3938,1584000.0
2011-11-16 10:55:00,2.52,2.52,2.51,2.52,830400.0,2.3938,2.3938,2.3843,2.3938,830400.0
2011-11-16 11:00:00,2.52,2.53,2.52,2.53,1492800.0,2.3938,2.4033,2.3938,2.4033,1492800.0
2011-11-16 11:05:00,2.53,2.54,2.53,2.54,1080000.0,2.4033,2.4128,2.4033,2.4128,1080000.0
2011-11-16 11:10:00,2.54,2.54,2.53,2.53,1140000.0,2.4128,2.4128,2.4033,2.4033,1140000.0
2011-11-16 11:15:00,2.53,2.54,2.53,2.53,1449600.0,2.4033,2.4128,2.4033,2.4033,1449600.0
2011-11-16 11:20:00,2.53,2.54,2.53,2.54,912000.0,2.4033,2.4128,2.4033,2.4128,912000.0
2011-11-16 11:25:00,2.54,2.54,2.53,2.53,1797600.0,2.4128,2.4128,2.4033,2.4033,1797600.0
2011-11-16 11:30:00,2.53,2.53,2.53,2.53,1327200.0,2.4033,2.4033,2.4033,2.4033,1327200.0
2011-11-16 11:35:00,2.53,2.53,2.52,2.52,1639200.0,2.4033,2.4033,2.3938,2.3938,1639200.0
2011-11-16 11:40:00,2.52,2.52,2.52,2.52,664800.0,2.3938,2.3938,2.3938,2.3938,664800.0
2011-11-16 11:45:00,2.52,2.52,2.51,2.51,1632000.0,2.3938,2.3938,2.3843,2.3843,1632000.0
2011-11-16 11:50:00,2.51,2.51,2.51,2.51,717600.0,2.3843,2.3843,2.3843,2.3843,717600.0
2011-11-16 11:55:00,2.51,2.51,2.51,2.51,686400.0,2.3843,2.3843,2.3843,2.3843,686400.0
2011-11-16 12:00:00,2.51,2.51,2.51,2.51,518400.0,2.3843,2.3843,2.3843,2.3843,518400.0
2011-11-16 12:05:00,2.51,2.51,2.51,2.51,662400.0,2.3843,2.3843,2.3843,2.3843,662400.0
2011-11-16 12:10:00,2.51,2.51,2.5,2.51,818400.0,2.3843,2.3843,2.3748,2.3843,818400.0
2011-11-16 12:15:00,2.51,2.51,2.5,2.51,876000.0,2.3843,2.3843,2.3748,2.3843,876000.0
2011-11-16 12:20:00,2.51,2.51,2.5,2.51,657600.0,2.3843,2.3843,2.3748,2.3843,657600.0
2011-11-16 12:25:00,2.51,2.51,2.5,2.51,285600.0,2.3843,2.3843,2.3748,2.3843,285600.0
2011-11-16 12:30:00,2.51,2.51,2.51,2.51,513600.0,2.3843,2.3843,2.3843,2.3843,513600.0
2011-11-16 12:35:00,2.51,2.53,2.51,2.52,2419200.0,2.3843,2.4033,2.3843,2.3938,2419200.0
2011-11-16 12:40:00,2.53,2.53,2.52,2.52,2042400.0,2.4033,2.4033,2.3938,2.3938,2042400.0
2011-11-16 12:45:00,2.52,2.52,2.51,2.51,1065600.0,2.3938,2.3938,2.3843,2.3843,1065600.0
2011-11-16 12:50:00,2.51,2.52,2.5,2.51,854400.0,2.3843,2.3938,2.3748,2.3843,854400.0
2011-11-16 12:55:00,2.51,2.51,2.51,2.51,184800.0,2.3843,2.3843,2.3843,2.3843,184800.0
2011-11-16 13:00:00,2.52,2.52,2.51,2.52,830400.0,2.3938,2.3938,2.3843,2.3938,830400.0
2011-11-16 13:05:00,2.52,2.52,2.52,2.52,146400.0,2.3938,2.3938,2.3938,2.3938,146400.0
2011-11-16 13:10:00,2.52,2.52,2.51,2.52,336000.0,2.3938,2.3938,2.3843,2.3938,336000.0
2011-11-16 13:15:00,2.52,2.53,2.51,2.52,765600.0,2.3938,2.4033,2.3843,2.3938,765600.0
2011-11-16 13:20:00,2.52,2.53,2.52,2.53,2702400.0,2.3938,2.4033,2.3938,2.4033,2702400.0
2011-11-16 13:25:00,2.53,2.54,2.53,2.54,1797600.0,2.4033,2.4128,2.4033,2.4128,1797600.0
2011-11-16 13:30:00,2.54,2.54,2.54,2.54,880800.0,2.4128,2.4128,2.4128,2.4128,880800.0
2011-11-16 13:35:00,2.54,2.54,2.54,2.54,996000.0,2.4128,2.4128,2.4128,2.4128,996000.0
2011-11-16 13:40:00,2.55,2.55,2.54,2.55,1308000.0,2.4223,2.4223,2.4128,2.4223,1308000.0
2011-11-16 13:45:00,2.56,2.56,2.55,2.56,2443200.0,2.4318,2.4318,2.4223,2.4318,2443200.0
2011-11-16 13:50:00,2.56,2.56,2.55,2.55,1852800.0,2.4318,2.4318,2.4223,2.4223,1852800.0
2011-11-16 13:55:00,2.55,2.56,2.54,2.55,933600.0,2.4223,2.4318,2.4128,2.4223,933600.0
2011-11-16 14:00:00,2.55,2.55,2.54,2.55,348000.0,2.4223,2.4223,2.4128,2.4223,348000.0
2011-11-16 14:05:00,2.55,2.55,2.54,2.54,458400.0,2.4223,2.4223,2.4128,2.4128,458400.0
2011-11-16 14:10:00,2.54,2.55,2.53,2.54,914400.0,2.4128,2.4223,2.4033,2.4128,914400.0
2011-11-16 14:15:00,2.54,2.54,2.53,2.54,549600.0,2.4128,2.4128,2.4033,2.4128,549600.0
2011-11-16 14:20:00,2.54,2.55,2.54,2.55,1677600.0,2.4128,2.4223,2.4128,2.4223,1677600.0
2011-11-16 14:25:00,2.55,2.55,2.54,2.54,542400.0,2.4223,2.4223,2.4128,2.4128,542400.0
2011-11-16 14:30:00,2.54,2.55,2.54,2.54,511200.0,2.4128,2.4223,2.4128,2.4128,511200.0
2011-11-16 14:35:00,2.54,2.55,2.54,2.55,616800.0,2.4128,2.4223,2.4128,2.4223,616800.0
2011-11-16 14:40:00,2.55,2.55,2.54,2.54,904800.0,2.4223,2.4223,2.4128,2.4128,904800.0
2011-11-16 14:45:00,2.54,2.54,2.53,2.53,1269600.0,2.4128,2.4128,2.4033,2.4033,1269600.0
2011-11-16 14:50:00,2.53,2.53,2.52,2.52,1653600.0,2.4033,2.4033,2.3938,2.3938,1653600.0
2011-11-16 14:55:00,2.52,2.53,2.52,2.53,1260000.0,2.3938,2.4033,2.3938,2.4033,1260000.0
2011-11-16 15:00:00,2.53,2.53,2.52,2.52,1869600.0,2.4033,2.4033,2.3938,2.3938,1869600.0
2011-11-16 15:05:00,2.52,2.53,2.52,2.53,1442400.0,2.3938,2.4033,2.3938,2.4033,1442400.0
2011-11-16 15:10:00,2.53,2.53,2.51,2.51,2536800.0,2.4033,2.4033,2.3843,2.3843,2536800.0
2011-11-16 15:15:00,2.51,2.51,2.49,2.49,3412800.0,2.3843,2.3843,2.3653,2.3653,3412800.0
2011-11-16 15:20:00,2.49,2.5,2.48,2.49,2140800.0,2.3653,2.3748,2.3558,2.3653,2140800.0
2011-11-16 15:25:00,2.49,2.49,2.47,2.47,2390400.0,2.3653,2.3653,2.3463,2.3463,2390400.0
2011-11-16 15:30:00,2.47,2.47,2.44,2.44,3691200.0,2.3463,2.3463,2.3178,2.3178,3691200.0
2011-11-16 15:35:00,2.44,2.45,2.42,2.45,3991200.0,2.3178,2.3273,2.2988,2.3273,3991200.0
2011-11-16 15:40:00,2.45,2.45,2.44,2.44,2685600.0,2.3273,2.3273,2.3178,2.3178,2685600.0
2011-11-16 15:45:00,2.44,2.46,2.44,2.45,3732000.0,2.3178,2.3368,2.3178,2.3273,3732000.0
2011-11-16 15:50:00,2.45,2.45,2.42,2.43,4615200.0,2.3273,2.3273,2.2988,2.3083,4615200.0
2011-11-16 15:55:00,2.43,2.44,2.42,2.43,6367200.0,2.3083,2.3178,2.2988,2.3083,6367200.0
2011-11-17 09:30:00,2.41,2.42,2.4,2.4,3645600.0,2.2893,2.2988,2.2798,2.2798,3645600.0
2011-11-17 09:35:00,2.4,2.41,2.39,2.39,3396000.0,2.2798,2.2893,2.2703,2.2703,3396000.0
2011-11-17 09:40:00,2.39,2.39,2.38,2.39,2565600.0,2.2703,2.2703,2.2608,2.2703,2565600.0
2011-11-17 09:45:00,2.39,2.39,2.36,2.37,4207200.0,2.2703,2.2703,2.2418,2.2513,4207200.0
2011-11-17 09:50:00,2.37,2.38,2.36,2.38,2647200.0,2.2513,2.2608,2.2418,2.2608,2647200.0
2011-11-17 09:55:00,2.38,2.39,2.38,2.39,2366400.0,2.2608,2.2703,2.2608,2.2703,2366400.0
2011-11-17 10:00:00,2.39,2.4,2.37,2.39,5119200.0,2.2703,2.2798,2.2513,2.2703,5119200.0
2011-11-17 10:05:00,2.39,2.41,2.38,2.41,3177600.0,2.2703,2.2893,2.2608,2.2893,3177600.0
2011-11-17 10:10:00,2.41,2.41,2.39,2.39,1809600.0,2.2893,2.2893,2.2703,2.2703,1809600.0
2011-11-17 10:15:00,2.39,2.4,2.39,2.39,1797600.0,2.2703,2.2798,2.2703,2.2703,1797600.0
2011-11-17 10:20:00,2.4,2.4,2.38,2.39,2419200.0,2.2798,2.2798,2.2608,2.2703,2419200.0
2011-11-17 10:25:00,2.39,2.41,2.39,2.41,1723200.0,2.2703,2.2893,2.2703,2.2893,1723200.0
2011-11-17 10:30:00,2.41,2.42,2.39,2.42,2793600.0,2.2893,2.2988,2.2703,2.2988,2793600.0
2011-11-17 10:35:00,2.42,2.43,2.42,2.42,2760000.0,2.2988,2.3083,2.2988,2.2988,2760000.0
2011-11-17 10:40:00,2.42,2.43,2.41,2.41,1293600.0,2.2988,2.3083,2.2893,2.2893,1293600.0
2011-11-17 10:45:00,2.41,2.42,2.41,2.41,1221600.0,2.2893,2.2988,2.2893,2.2893,1221600.0
2011-11-17 10:50:00,2.41,2.42,2.4,2.42,1646400.0,2.2893,2.2988,2.2798,2.2988,1646400.0
2011-11-17 10:55:00,2.41,2.42,2.4,2.41,1240800.0,2.2893,2.2988,2.2798,2.2893,1240800.0
2011-11-17 11:00:00,2.41,2.41,2.39,2.39,1656000.0,2.2893,2.2893,2.2703,2.2703,1656000.0
2011-11-17 11:05:00,2.39,2.4,2.38,2.39,1761600.0,2.2703,2.2798,2.2608,2.2703,1761600.0
2011-11-17 11:10:00,2.39,2.39,2.38,2.39,1250400.0,2.2703,2.2703,2.2608,2.2703,1250400.0
2011-11-17 11:15:00,2.39,2.4,2.38,2.39,854400.0,2.2703,2.2798,2.2608,2.2703,854400.0
2011-11-17 11:20:00,2.39,2.39,2.38,2.38,1024800.0,2.2703,2.2703,2.2608,2.2608,1024800.0
2011-11-17 11:25:00,2.38,2.4,2.38,2.39,513600.0,2.2608,2.2798,2.2608,2.2703,513600.0
2011-11-17 11:30:00,2.39,2.41,2.39,2.4,1564800.0,2.2703,2.2893,2.2703,2.2798,1564800.0
2011-11-17 11:35:00,2.4,2.4,2.4,2.4,787200.0,2.2798,2.2798,2.2798,2.2798,787200.0
2011-11-17 11:40:00,2.4,2.41,2.4,2.41,1142400.0,2.2798,2.2893,2.2798,2.2893,1142400.0
2011-11-17 11:45:00,2.41,2.41,2.4,2.4,945600.0,2.2893,2.2893,2.2798,2.2798,945600.0
2011-11-17 11:50:00,2.4,2.41,2.39,2.4,573600.0,2.2798,2.2893,2.2703,2.2798,573600.0
2011-11-17 11:55:00,2.4,2.4,2.39,2.4,1562400.0,2.2798,2.2798,2.2703,2.2798,1562400.0
2011-11-17 12:00:00,2.4,2.4,2.39,2.39,631200.0,2.2798,2.2798,2.2703,2.2703,631200.0
2011-11-17 12:05:00,2.39,2.39,2.38,2.38,1627200.0,2.2703,2.2703,2.2608,2.2608,1627200.0
2011-11-17 12:10:00,2.38,2.38,2.36,2.37,1483200.0,2.2608,2.2608,2.2418,2.2513,1483200.0
2011-11-17 12:15:00,2.37,2.38,2.36,2.37,2133600.0,2.2513,2.2608,2.2418,2.2513,2133600.0
2011-11-17 12:20:00,2.38,2.38,2.37,2.37,631200.0,2.2608,2.2608,2.2513,2.2513,631200.0
2011-11-17 12:25:00,2.37,2.37,2.36,2.36,1428000.0,2.2513,2.2513,2.2418,2.2418,1428000.0
2011-11-17 12:30:00,2.36,2.36,2.31,2.32,5112000.0,2.2418,2.2418,2.1943,2.2038,5112000.0
2011-11-17 12:35:00,2.32,2.32,2.29,2.3,5320800.0,2.2038,2.2038,2.1753,2.1848,5320800.0
2011-11-17 12:40:00,2.3,2.3,2.27,2.3,2455200.0,2.1848,2.1848,2.1563,2.1848,2455200.0
2011-11-17 12:45:00,2.3,2.31,2.3,2.3,1989600.0,2.1848,2.1943,2.1848,2.1848,1989600.0
2011-11-17 12:50:00,2.3,2.32,2.3,2.31,2400000.0,2.1848,2.2038,2.1848,2.1943,2400000.0
2011-11-17 12:55:00,2.31,2.31,2.29,2.31,1660800.0,2.1943,2.1943,2.1753,2.1943,1660800.0
2011-11-17 13:00:00,2.31,2.31,2.29,2.29,1411200.0,2.1943,2.1943,2.1753,2.1753,1411200.0
2011-11-17 13:05:00,2.29,2.3,2.28,2.29,1718400.0,2.1753,2.1848,2.1658,2.1753,1718400.0
2011-11-17 13:10:00,2.29,2.3,2.28,2.3,1394400.0,2.1753,2.1848,2.1658,2.1848,1394400.0
2011-11-17 13:15:00,2.3,2.32,2.3,2.31,1600800.0,2.1848,2.2038,2.1848,2.1943,1600800.0
2011-11-17 13:20:00,2.31,2.32,2.31,2.32,715200.0,2.1943,2.2038,2.1943,2.2038,715200.0
2011-11-17 13:25:00,2.32,2.32,2.3,2.31,1084800.0,2.2038,2.2038,2.1848,2.1943,1084800.0
2011-11-17 13:30:00,2.31,2.31,2.29,2.29,1039200.0,2.1943,2.1943,2.1753,2.1753,1039200.0
2011-11-17 13:35:00,2.29,2.3,2.29,2.3,595200.0,2.1753,2.1848,2.1753,2.1848,595200.0
2011-11-17 13:40:00,2.3,2.3,2.28,2.29,1872000.0,2.1848,2.1848,2.1658,2.1753,1872000.0
2011-11-17 13:45:00,2.29,2.29,2.29,2.29,561600.0,2.1753,2.1753,2.1753,2.1753,561600.0
2011-11-17 13:50:00,2.29,2.29,2.26,2.27,3055200.0,2.1753,2.1753,2.1468,2.1563,3055200.0
2011-11-17 13:55:00,2.27,2.3,2.27,2.3,2956800.0,2.1563,2.1848,2.1563,2.1848,2956800.0
2011-11-17 14:00:00,2.3,2.3,2.28,2.28,1603200.0,2.1848,2.1848,2.1658,2.1658,1603200.0
2011-11-17 14:05:00,2.28,2.3,2.28,2.29,1874400.0,2.1658,2.1848,2.1658,2.1753,1874400.0
2011-11-17 14:10:00,2.29,2.29,2.28,2.29,933600.0,2.1753,2.1753,2.1658,2.1753,933600.0
2011-11-17 14:15:00,2.29,2.29,2.27,2.28,2354400.0,2.1753,2.1753,2.1563,2.1658,2354400.0
2011-11-17 14:20:00,2.28,2.29,2.27,2.27,1560000.0,2.1658,2.1753,2.1563,2.1563,1560000.0
2011-11-17 14:25:00,2.27,2.28,2.26,2.28,3074400.0,2.1563,2.1658,2.1468,2.1658,3074400.0
2011-11-17 14:30:00,2.28,2.29,2.27,2.28,3379200.0,2.1658,2.1753,2.1563,2.1658,3379200.0
2011-11-17 14:35:00,2.28,2.28,2.27,2.27,1795200.0,2.1658,2.1658,2.1563,2.1563,1795200.0
2011-11-17 14:40:00,2.27,2.29,2.27,2.28,518400.0,2.1563,2.1753,2.1563,2.1658,518400.0
2011-11-17 14:45:00,2.28,2.3,2.28,2.3,2412000.0,2.1658,2.1848,2.1658,2.1848,2412000.0
2011-11-17 14:50:00,2.3,2.3,2.29,2.29,794400.0,2.1848,2.1848,2.1753,2.1753,794400.0
2011-11-17 14:55:00,2.29,2.3,2.29,2.29,674400.0,2.1753,2.1848,2.1753,2.1753,674400.0
2011-11-17 15:00:00,2.29,2.3,2.28,2.29,4070400.0,2.1753,2.1848,2.1658,2.1753,4070400.0
2011-11-17 15:05:00,2.3,2.3,2.28,2.28,1629600.0,2.1848,2.1848,2.1658,2.1658,1629600.0
2011-11-17 15:10:00,2.28,2.28,2.27,2.28,1430400.0,2.1658,2.1658,2.1563,2.1658,1430400.0
2011-11-17 15:15:00,2.28,2.28,2.27,2.28,873600.0,2.1658,2.1658,2.1563,2.1658,873600.0
2011-11-17 15:20:00,2.28,2.3,2.27,2.29,1879200.0,2.1658,2.1848,2.1563,2.1753,1879200.0
2011-11-17 15:25:00,2.29,2.3,2.28,2.28,823200.0,2.1753,2.1848,2.1658,2.1658,823200.0
2011-11-17 15:30:00,2.28,2.29,2.28,2.28,1567200.0,2.1658,2.1753,2.1658,2.1658,1567200.0
2011-11-17 15:35:00,2.28,2.28,2.27,2.27,1406400.0,2.1658,2.1658,2.1563,2.1563,1406400.0
2011-11-17 15:40:00,2.27,2.27,2.26,2.26,1996800.0,2.1563,2.1563,2.1468,2.1468,1996800.0
2011-11-17 15:45:00,2.26,2.3,2.26,2.28,3592800.0,2.1468,2.1848,2.1468,2.1658,3592800.0
2011-11-17 15:50:00,2.28,2.29,2.27,2.28,1756800.0,2.1658,2.1753,2.1563,2.1658,1756800.0
2011-11-17 15:55:00,2.28,2.31,2.27,2.31,5860800.0,2.1658,2.1943,2.1563,2.1943,5860800.0
2011-11-18 09:30:00,2.33,2.34,2.32,2.33,4300800.0,2.2133,2.2228,2.2038,2.2133,4300800.0
2011-11-18 09:35:00,2.33,2.33,2.31,2.31,3110400.0,2.2133,2.2133,2.1943,2.1943,3110400.0
2011-11-18 09:40:00,2.31,2.32,2.31,2.31,2397600.0,2.1943,2.2038,2.1943,2.1943,2397600.0
2011-11-18 09:45:00,2.31,2.31,2.3,2.31,3268800.0,2.1943,2.1943,2.1848,2.1943,3268800.0
2011-11-18 09:50:00,2.31,2.31,2.3,2.31,3201600.0,2.1943,2.1943,2.1848,2.1943,3201600.0
2011-11-18 09:55:00,2.3,2.33,2.3,2.32,3105600.0,2.1848,2.2133,2.1848,2.2038,3105600.0
2011-11-18 10:00:00,2.32,2.33,2.31,2.32,2846400.0,2.2038,2.2133,2.1943,2.2038,2846400.0
2011-11-18 10:05:00,2.32,2.33,2.31,2.31,1581600.0,2.2038,2.2133,2.1943,2.1943,1581600.0
2011-11-18 10:10:00,2.31,2.32,2.3,2.32,1872000.0,2.1943,2.2038,2.1848,2.2038,1872000.0
2011-11-18 10:15:00,2.32,2.32,2.3,2.31,1692000.0,2.2038,2.2038,2.1848,2.1943,1692000.0
2011-11-18 10:20:00,2.31,2.31,2.3,2.3,1495200.0,2.1943,2.1943,2.1848,2.1848,1495200.0
2011-11-18 10:25:00,2.3,2.31,2.29,2.3,3211200.0,2.1848,2.1943,2.1753,2.1848,3211200.0
2011-11-18 10:30:00,2.3,2.32,2.3,2.32,1603200.0,2.1848,2.2038,2.1848,2.2038,1603200.0
2011-11-18 10:35:00,2.32,2.33,2.31,2.32,1759200.0,2.2038,2.2133,2.1943,2.2038,1759200.0
2011-11-18 10:40:00,2.32,2.33,2.32,2.32,962400.0,2.2038,2.2133,2.2038,2.2038,962400.0
2011-11-18 10:45:00,2.32,2.34,2.32,2.34,1173600.0,2.2038,2.2228,2.2038,2.2228,1173600.0
2011-11-18 10:50:00,2.34,2.34,2.33,2.34,2436000.0,2.2228,2.2228,2.2133,2.2228,2436000.0
2011-11-18 10:55:00,2.34,2.34,2.33,2.33,1492800.0,2.2228,2.2228,2.2133,2.2133,1492800.0
2011-11-18 11:00:00,2.33,2.33,2.33,2.33,1008000.0,2.2133,2.2133,2.2133,2.2133,1008000.0
2011-11-18 11:05:00,2.33,2.33,2.32,2.32,1068000.0,2.2133,2.2133,2.2038,2.2038,1068000.0
2011-11-18 11:10:00,2.32,2.32,2.32,2.32,492000.0,2.2038,2.2038,2.2038,2.2038,492000.0
2011-11-18 11:15:00,2.33,2.33,2.31,2.31,595200.0,2.2133,2.2133,2.1943,2.1943,595200.0
2011-11-18 11:20:00,2.32,2.32,2.31,2.32,760800.0,2.2038,2.2038,2.1943,2.2038,760800.0
2011-11-18 11:25:00,2.32,2.32,2.32,2.32,664800.0,2.2038,2.2038,2.2038,2.2038,664800.0
2011-11-18 11:30:00,2.32,2.32,2.31,2.31,873600.0,2.2038,2.2038,2.1943,2.1943,873600.0
2011-11-18 11:35:00,2.31,2.31,2.3,2.31,1029600.0,2.1943,2.1943,2.1848,2.1943,1029600.0
2011-11-18 11:40:00,2.31,2.32,2.31,2.31,1588800.0,2.1943,2.2038,2.1943,2.1943,1588800.0
2011-11-18 11:45:00,2.31,2.31,2.3,2.3,835200.0,2.1943,2.1943,2.1848,2.1848,835200.0
2011-11-18 11:50:00,2.3,2.31,2.3,2.3,693600.0,2.1848,2.1943,2.1848,2.1848,693600.0
2011-11-18 11:55:00,2.3,2.31,2.3,2.3,1197600.0,2.1848,2.1943,2.1848,2.1848,1197600.0
2011-11-18 12:00:00,2.3,2.3,2.29,2.29,2246400.0,2.1848,2.1848,2.1753,2.1753,2246400.0
2011-11-18 12:05:00,2.29,2.29,2.27,2.29,1814400.0,2.1753,2.1753,2.1563,2.1753,1814400.0
2011-11-18 12:10:00,2.29,2.29,2.28,2.29,928800.0,2.1753,2.1753,2.1658,2.1753,928800.0
2011-11-18 12:15:00,2.28,2.29,2.28,2.29,364800.0,2.1658,2.1753,2.1658,2.1753,364800.0
2011-11-18 12:20:00,2.28,2.29,2.28,2.28,1176000.0,2.1658,2.1753,2.1658,2.1658,1176000.0
2011-11-18 12:25:00,2.28,2.3,2.28,2.29,1694400.0,2.1658,2.1848,2.1658,2.1753,1694400.0
2011-11-18 12:30:00,2.29,2.3,2.29,2.3,828000.0,2.1753,2.1848,2.1753,2.1848,828000.0
2011-11-18 12:35:00,2.29,2.3,2.29,2.3,446400.0,2.1753,2.1848,2.1753,2.1848,446400.0
2011-11-18 12:40:00,2.3,2.3,2.29,2.3,513600.0,2.1848,2.1848,2.1753,2.1848,513600.0
2011-11-18 12:45:00,2.3,2.31,2.3,2.3,600000.0,2.1848,2.1943,2.1848,2.1848,600000.0
2011-11-18 12:50:00,2.3,2.3,2.29,2.3,288000.0,2.1848,2.1848,2.1753,2.1848,288000.0
2011-11-18 12:55:00,2.3,2.3,2.29,2.29,820800.0,2.1848,2.1848,2.1753,2.1753,820800.0
2011-11-18 13:00:00,2.29,2.3,2.29,2.3,650400.0,2.1753,2.1848,2.1753,2.1848,650400.0
2011-11-18 13:05:00,2.3,2.3,2.3,2.3,271200.0,2.1848,2.1848,2.1848,2.1848,271200.0
2011-11-18 13:10:00,2.3,2.3,2.3,2.3,91200.0,2.1848,2.1848,2.1848,2.1848,91200.0
2011-11-18 13:15:00,2.3,2.32,2.3,2.31,957600.0,2.1848,2.2038,2.1848,2.1943,957600.0
2011-11-18 13:20:00,2.31,2.31,2.31,2.31,170400.0,2.1943,2.1943,2.1943,2.1943,170400.0
2011-11-18 13:25:00,2.31,2.31,2.31,2.31,705600.0,2.1943,2.1943,2.1943,2.1943,705600.0
2011-11-18 13:30:00,2.31,2.32,2.31,2.32,892800.0,2.1943,2.2038,2.1943,2.2038,892800.0
2011-11-18 13:35:00,2.32,2.33,2.32,2.33,1161600.0,2.2038,2.2133,2.2038,2.2133,1161600.0
2011-11-18 13:40:00,2.33,2.33,2.32,2.32,1075200.0,2.2133,2.2133,2.2038,2.2038,1075200.0
2011-11-18 13:45:00,2.32,2.33,2.32,2.32,518400.0,2.2038,2.2133,2.2038,2.2038,518400.0
2011-11-18 13:50:00,2.32,2.33,2.32,2.33,148800.0,2.2038,2.2133,2.2038,2.2133,148800.0
2011-11-18 13:55:00,2.32,2.33,2.32,2.32,938400.0,2.2038,2.2133,2.2038,2.2038,938400.0
2011-11-18 14:00:00,2.32,2.32,2.31,2.31,1404000.0,2.2038,2.2038,2.1943,2.1943,1404000.0
2011-11-18 14:05:00,2.31,2.31,2.31,2.31,309600.0,2.1943,2.1943,2.1943,2.1943,309600.0
2011-11-18 14:10:00,2.31,2.33,2.31,2.33,1874400.0,2.1943,2.2133,2.1943,2.2133,1874400.0
2011-11-18 14:15:00,2.33,2.34,2.32,2.32,1893600.0,2.2133,2.2228,2.2038,2.2038,1893600.0
2011-11-18 14:20:00,2.32,2.33,2.32,2.32,537600.0,2.2038,2.2133,2.2038,2.2038,537600.0
2011-11-18 14:25:00,2.32,2.32,2.31,2.31,801600.0,2.2038,2.2038,2.1943,2.1943,801600.0
2011-11-18 14:30:00,2.32,2.32,2.32,2.32,396000.0,2.2038,2.2038,2.2038,2.2038,396000.0
2011-11-18 14:35:00,2.32,2.33,2.32,2.32,696000.0,2.2038,2.2133,2.2038,2.2038,696000.0
2011-11-18 14:40:00,2.32,2.32,2.31,2.32,261600.0,2.2038,2.2038,2.1943,2.2038,261600.0
2011-11-18 14:45:00,2.32,2.32,2.32,2.32,376800.0,2.2038,2.2038,2.2038,2.2038,376800.0
2011-11-18 14:50:00,2.31,2.31,2.31,2.31,660000.0,2.1943,2.1943,2.1943,2.1943,660000.0
2011-11-18 14:55:00,2.31,2.31,2.3,2.31,571200.0,2.1943,2.1943,2.1848,2.1943,571200.0
2011-11-18 15:00:00,2.31,2.31,2.3,2.3,676800.0,2.1943,2.1943,2.1848,2.1848,676800.0
2011-11-18 15:05:00,2.3,2.31,2.3,2.31,888000.0,2.1848,2.1943,2.1848,2.1943,888000.0
2011-11-18 15:10:00,2.31,2.32,2.31,2.31,492000.0,2.1943,2.2038,2.1943,2.1943,492000.0
2011-11-18 15:15:00,2.31,2.31,2.3,2.31,304800.0,2.1943,2.1943,2.1848,2.1943,304800.0
2011-11-18 15:20:00,2.31,2.31,2.3,2.31,494400.0,2.1943,2.1943,2.1848,2.1943,494400.0
2011-11-18 15:25:00,2.31,2.31,2.3,2.3,436800.0,2.1943,2.1943,2.1848,2.1848,436800.0
2011-11-18 15:30:00,2.3,2.31,2.3,2.31,955200.0,2.1848,2.1943,2.1848,2.1943,955200.0
2011-11-18 15:35:00,2.31,2.32,2.31,2.31,1106400.0,2.1943,2.2038,2.1943,2.1943,1106400.0
2011-11-18 15:40:00,2.31,2.31,2.3,2.3,3050400.0,2.1943,2.1943,2.1848,2.1848,3050400.0
2011-11-18 15:45:00,2.3,2.31,2.3,2.31,981600.0,2.1848,2.1943,2.1848,2.1943,981600.0
2011-11-18 15:50:00,2.31,2.31,2.3,2.31,864000.0,2.1943,2.1943,2.1848,2.1943,864000.0
2011-11-18 15:55:00,2.31,2.31,2.3,2.3,2800800.0,2.1943,2.1943,2.1848,2.1848,2800800.0
2011-11-21 09:30:00,2.2,2.21,2.19,2.2,3052800.0,2.0898,2.0993,2.0803,2.0898,3052800.0
2011-11-21 09:35:00,2.2,2.2,2.18,2.18,5474400.0,2.0898,2.0898,2.0708,2.0708,5474400.0
2011-11-21 09:40:00,2.18,2.18,2.17,2.18,2642400.0,2.0708,2.0708,2.0613,2.0708,2642400.0
2011-11-21 09:45:00,2.18,2.18,2.18,2.18,1725600.0,2.0708,2.0708,2.0708,2.0708,1725600.0
2011-11-21 09:50:00,2.18,2.18,2.16,2.16,3427200.0,2.0708,2.0708,2.0518,2.0518,3427200.0
2011-11-21 09:55:00,2.16,2.17,2.16,2.17,2426400.0,2.0518,2.0613,2.0518,2.0613,2426400.0
2011-11-21 10:00:00,2.17,2.18,2.16,2.17,4164000.0,2.0613,2.0708,2.0518,2.0613,4164000.0
2011-11-21 10:05:00,2.17,2.17,2.15,2.16,4075200.0,2.0613,2.0613,2.0423,2.0518,4075200.0
2011-11-21 10:10:00,2.16,2.17,2.16,2.17,1692000.0,2.0518,2.0613,2.0518,2.0613,1692000.0
2011-11-21 10:15:00,2.17,2.18,2.16,2.16,2301600.0,2.0613,2.0708,2.0518,2.0518,2301600.0
2011-11-21 10:20:00,2.16,2.17,2.15,2.17,1365600.0,2.0518,2.0613,2.0423,2.0613,1365600.0
2011-11-21 10:25:00,2.17,2.17,2.16,2.16,2630400.0,2.0613,2.0613,2.0518,2.0518,2630400.0
2011-11-21 10:30:00,2.16,2.17,2.15,2.16,2246400.0,2.0518,2.0613,2.0423,2.0518,2246400.0
2011-11-21 10:35:00,2.16,2.16,2.15,2.16,3866400.0,2.0518,2.0518,2.0423,2.0518,3866400.0
2011-11-21 10:40:00,2.16,2.16,2.15,2.15,1843200.0,2.0518,2.0518,2.0423,2.0423,1843200.0
2011-11-21 10:45:00,2.15,2.15,2.14,2.14,2428800.0,2.0423,2.0423,2.0328,2.0328,2428800.0
2011-11-21 10:50:00,2.14,2.15,2.13,2.13,2356800.0,2.0328,2.0423,2.0233,2.0233,2356800.0
2011-11-21 10:55:00,2.13,2.14,2.13,2.13,2620800.0,2.0233,2.0328,2.0233,2.0233,2620800.0
2011-11-21 11:00:00,2.13,2.13,2.12,2.13,2056800.0,2.0233,2.0233,2.0138,2.0233,2056800.0
2011-11-21 11:05:00,2.13,2.13,2.12,2.13,2716800.0,2.0233,2.0233,2.0138,2.0233,2716800.0
2011-11-21 11:10:00,2.13,2.14,2.13,2.14,3036000.0,2.0233,2.0328,2.0233,2.0328,3036000.0
2011-11-21 11:15:00,2.14,2.15,2.14,2.14,2815200.0,2.0328,2.0423,2.0328,2.0328,2815200.0
2011-11-21 11:20:00,2.15,2.15,2.14,2.14,1375200.0,2.0423,2.0423,2.0328,2.0328,1375200.0
2011-11-21 11:25:00,2.14,2.14,2.13,2.14,852000.0,2.0328,2.0328,2.0233,2.0328,852000.0
2011-11-21 11:30:00,2.14,2.14,2.13,2.13,914400.0,2.0328,2.0328,2.0233,2.0233,914400.0
2011-11-21 11:35:00,2.13,2.13,2.12,2.12,2323200.0,2.0233,2.0233,2.0138,2.0138,2323200.0
2011-11-21 11:40:00,2.12,2.13,2.12,2.12,1879200.0,2.0138,2.0233,2.0138,2.0138,1879200.0
2011-11-21 11:45:00,2.12,2.14,2.11,2.13,1903200.0,2.0138,2.0328,2.0043,2.0233,1903200.0
2011-11-21 11:50:00,2.13,2.14,2.13,2.13,1003200.0,2.0233,2.0328,2.0233,2.0233,1003200.0
2011-11-21 11:55:00,2.13,2.14,2.13,2.14,1519200.0,2.0233,2.0328,2.0233,2.0328,1519200.0
2011-11-21 12:00:00,2.14,2.15,2.14,2.14,789600.0,2.0328,2.0423,2.0328,2.0328,789600.0
2011-11-21 12:05:00,2.14,2.15,2.13,2.13,1070400.0,2.0328,2.0423,2.0233,2.0233,1070400.0
2011-11-21 12:10:00,2.13,2.15,2.13,2.14,816000.0,2.0233,2.0423,2.0233,2.0328,816000.0
2011-11-21 12:15:00,2.14,2.15,2.14,2.14,950400.0,2.0328,2.0423,2.0328,2.0328,950400.0
2011-11-21 12:20:00,2.13,2.14,2.13,2.14,799200.0,2.0233,2.0328,2.0233,2.0328,799200.0
2011-11-21 12:25:00,2.14,2.14,2.12,2.13,612000.0,2.0328,2.0328,2.0138,2.0233,612000.0
2011-11-21 12:30:00,2.13,2.13,2.12,2.13,1166400.0,2.0233,2.0233,2.0138,2.0233,1166400.0
2011-11-21 12:35:00,2.13,2.14,2.13,2.14,705600.0,2.0233,2.0328,2.0233,2.0328,705600.0
2011-11-21 12:40:00,2.14,2.14,2.14,2.14,288000.0,2.0328,2.0328,2.0328,2.0328,288000.0
2011-11-21 12:45:00,2.14,2.15,2.14,2.14,602400.0,2.0328,2.0423,2.0328,2.0328,602400.0
2011-11-21 12:50:00,2.14,2.14,2.14,2.14,456000.0,2.0328,2.0328,2.0328,2.0328,456000.0
2011-11-21 12:55:00,2.14,2.14,2.13,2.14,832800.0,2.0328,2.0328,2.0233,2.0328,832800.0
2011-11-21 13:00:00,2.14,2.14,2.14,2.14,684000.0,2.0328,2.0328,2.0328,2.0328,684000.0
2011-11-21 13:05:00,2.14,2.16,2.14,2.15,1224000.0,2.0328,2.0518,2.0328,2.0423,1224000.0
2011-11-21 13:10:00,2.15,2.16,2.15,2.15,590400.0,2.0423,2.0518,2.0423,2.0423,590400.0
2011-11-21 13:15:00,2.15,2.16,2.15,2.15,1260000.0,2.0423,2.0518,2.0423,2.0423,1260000.0
2011-11-21 13:20:00,2.15,2.16,2.15,2.15,828000.0,2.0423,2.0518,2.0423,2.0423,828000.0
2011-11-21 13:25:00,2.16,2.16,2.15,2.15,2664000.0,2.0518,2.0518,2.0423,2.0423,2664000.0
2011-11-21 13:30:00,2.15,2.15,2.14,2.15,772800.0,2.0423,2.0423,2.0328,2.0423,772800.0
2011-11-21 13:35:00,2.15,2.15,2.14,2.14,268800.0,2.0423,2.0423,2.0328,2.0328,268800.0
2011-11-21 13:40:00,2.14,2.15,2.14,2.14,631200.0,2.0328,2.0423,2.0328,2.0328,631200.0
2011-11-21 13:45:00,2.14,2.14,2.14,2.14,741600.0,2.0328,2.0328,2.0328,2.0328,741600.0
2011-11-21 13:50:00,2.14,2.14,2.14,2.14,506400.0,2.0328,2.0328,2.0328,2.0328,506400.0
2011-11-21 13:55:00,2.14,2.14,2.13,2.13,619200.0,2.0328,2.0328,2.0233,2.0233,619200.0
2011-11-21 14:00:00,2.13,2.13,2.12,2.13,895200.0,2.0233,2.0233,2.0138,2.0233,895200.0
2011-11-21 14:05:00,2.13,2.14,2.13,2.14,513600.0,2.0233,2.0328,2.0233,2.0328,513600.0
2011-11-21 14:10:00,2.14,2.16,2.14,2.16,2284800.0,2.0328,2.0518,2.0328,2.0518,2284800.0
2011-11-21 14:15:00,2.16,2.18,2.16,2.16,2918400.0,2.0518,2.0708,2.0518,2.0518,2918400.0
2011-11-21 14:20:00,2.16,2.17,2.16,2.16,1192800.0,2.0518,2.0613,2.0518,2.0518,1192800.0
2011-11-21 14:25:00,2.16,2.16,2.16,2.16,633600.0,2.0518,2.0518,2.0518,2.0518,633600.0
2011-11-21 14:30:00,2.16,2.17,2.16,2.17,1999200.0,2.0518,2.0613,2.0518,2.0613,1999200.0
2011-11-21 14:35:00,2.17,2.17,2.16,2.17,859200.0,2.0613,2.0613,2.0518,2.0613,859200.0
2011-11-21 14:40:00,2.17,2.18,2.16,2.18,1351200.0,2.0613,2.0708,2.0518,2.0708,1351200.0
2011-11-21 14:45:00,2.18,2.18,2.17,2.17,2335200.0,2.0708,2.0708,2.0613,2.0613,2335200.0
2011-11-21 14:50:00,2.17,2.18,2.17,2.17,969600.0,2.0613,2.0708,2.0613,2.0613,969600.0
2011-11-21 14:55:00,2.16,2.17,2.16,2.16,1365600.0,2.0518,2.0613,2.0518,2.0518,1365600.0
2011-11-21 15:00:00,2.16,2.17,2.15,2.15,1550400.0,2.0518,2.0613,2.0423,2.0423,1550400.0
2011-11-21 15:05:00,2.15,2.16,2.15,2.16,1089600.0,2.0423,2.0518,2.0423,2.0518,1089600.0
2011-11-21 15:10:00,2.16,2.17,2.16,2.16,1168800.0,2.0518,2.0613,2.0518,2.0518,1168800.0
2011-11-21 15:15:00,2.17,2.18,2.15,2.17,1411200.0,2.0613,2.0708,2.0423,2.0613,1411200.0
2011-11-21 15:20:00,2.17,2.19,2.17,2.18,3093600.0,2.0613,2.0803,2.0613,2.0708,3093600.0
2011-11-21 15:25:00,2.18,2.2,2.18,2.19,2803200.0,2.0708,2.0898,2.0708,2.0803,2803200.0
2011-11-21 15:30:00,2.19,2.2,2.18,2.19,1730400.0,2.0803,2.0898,2.0708,2.0803,1730400.0
2011-11-21 15:35:00,2.19,2.2,2.19,2.2,1516800.0,2.0803,2.0898,2.0803,2.0898,1516800.0
2011-11-21 15:40:00,2.2,2.2,2.19,2.19,1509600.0,2.0898,2.0898,2.0803,2.0803,1509600.0
2011-11-21 15:45:00,2.19,2.2,2.19,2.2,2688000.0,2.0803,2.0898,2.0803,2.0898,2688000.0
2011-11-21 15:50:00,2.2,2.2,2.18,2.18,3468000.0,2.0898,2.0898,2.0708,2.0708,3468000.0
2011-11-21 15:55:00,2.18,2.19,2.17,2.17,7812000.0,2.0708,2.0803,2.0613,2.0613,7812000.0
2011-11-22 09:30:00,2.16,2.16,2.14,2.16,1809600.0,2.0518,2.0518,2.0328,2.0518,1809600.0
2011-11-22 09:35:00,2.16,2.17,2.16,2.17,1027200.0,2.0518,2.0613,2.0518,2.0613,1027200.0
2011-11-22 09:40:00,2.17,2.18,2.17,2.17,1454400.0,2.0613,2.0708,2.0613,2.0613,1454400.0
2011-11-22 09:45:00,2.17,2.19,2.17,2.18,2229600.0,2.0613,2.0803,2.0613,2.0708,2229600.0
2011-11-22 09:50:00,2.18,2.18,2.17,2.18,1111200.0,2.0708,2.0708,2.0613,2.0708,1111200.0
2011-11-22 09:55:00,2.18,2.18,2.17,2.17,1353600.0,2.0708,2.0708,2.0613,2.0613,1353600.0
2011-11-22 10:00:00,2.18,2.18,2.16,2.16,1824000.0,2.0708,2.0708,2.0518,2.0518,1824000.0
2011-11-22 10:05:00,2.16,2.16,2.15,2.16,964800.0,2.0518,2.0518,2.0423,2.0518,964800.0
2011-11-22 10:10:00,2.16,2.17,2.15,2.15,1370400.0,2.0518,2.0613,2.0423,2.0423,1370400.0
2011-11-22 10:15:00,2.15,2.16,2.15,2.16,1346400.0,2.0423,2.0518,2.0423,2.0518,1346400.0
2011-11-22 10:20:00,2.16,2.17,2.16,2.17,1586400.0,2.0518,2.0613,2.0518,2.0613,1586400.0
2011-11-22 10:25:00,2.17,2.18,2.17,2.18,1322400.0,2.0613,2.0708,2.0613,2.0708,1322400.0
2011-11-22 10:30:00,2.18,2.18,2.17,2.17,888000.0,2.0708,2.0708,2.0613,2.0613,888000.0
2011-11-22 10:35:00,2.17,2.17,2.16,2.16,705600.0,2.0613,2.0613,2.0518,2.0518,705600.0
2011-11-22 10:40:00,2.16,2.17,2.15,2.15,664800.0,2.0518,2.0613,2.0423,2.0423,664800.0
2011-11-22 10:45:00,2.16,2.16,2.14,2.14,1195200.0,2.0518,2.0518,2.0328,2.0328,1195200.0
2011-11-22 10:50:00,2.14,2.14,2.13,2.14,1593600.0,2.0328,2.0328,2.0233,2.0328,1593600.0
2011-11-22 10:55:00,2.14,2.14,2.12,2.13,2035200.0,2.0328,2.0328,2.0138,2.0233,2035200.0
2011-11-22 11:00:00,2.13,2.13,2.13,2.13,1245600.0,2.0233,2.0233,2.0233,2.0233,1245600.0
2011-11-22 11:05:00,2.13,2.13,2.12,2.13,1320000.0,2.0233,2.0233,2.0138,2.0233,1320000.0
2011-11-22 11:10:00,2.13,2.14,2.13,2.13,1317600.0,2.0233,2.0328,2.0233,2.0233,1317600.0
2011-11-22 11:15:00,2.13,2.14,2.12,2.14,950400.0,2.0233,2.0328,2.0138,2.0328,950400.0
2011-11-22 11:20:00,2.14,2.14,2.12,2.12,2438400.0,2.0328,2.0328,2.0138,2.0138,2438400.0
2011-11-22 11:25:00,2.12,2.13,2.12,2.13,768000.0,2.0138,2.0233,2.0138,2.0233,768000.0
2011-11-22 11:30:00,2.13,2.13,2.11,2.11,2395200.0,2.0233,2.0233,2.0043,2.0043,2395200.0
2011-11-22 11:35:00,2.11,2.12,2.11,2.12,1939200.0,2.0043,2.0138,2.0043,2.0138,1939200.0
2011-11-22 11:40:00,2.11,2.11,2.11,2.11,1176000.0,2.0043,2.0043,2.0043,2.0043,1176000.0
2011-11-22 11:45:00,2.11,2.12,2.11,2.12,561600.0,2.0043,2.0138,2.0043,2.0138,561600.0
2011-11-22 11:50:00,2.12,2.13,2.11,2.13,1591200.0,2.0138,2.0233,2.0043,2.0233,1591200.0
2011-11-22 11:55:00,2.13,2.13,2.12,2.13,914400.0,2.0233,2.0233,2.0138,2.0233,914400.0
2011-11-22 12:00:00,2.13,2.16,2.13,2.15,5352000.0,2.0233,2.0518,2.0233,2.0423,5352000.0
2011-11-22 12:05:00,2.15,2.18,2.15,2.17,3170400.0,2.0423,2.0708,2.0423,2.0613,3170400.0
2011-11-22 12:10:00,2.17,2.17,2.16,2.16,2436000.0,2.0613,2.0613,2.0518,2.0518,2436000.0
2011-11-22 12:15:00,2.16,2.17,2.16,2.16,1922400.0,2.0518,2.0613,2.0518,2.0518,1922400.0
2011-11-22 12:20:00,2.16,2.17,2.16,2.16,1257600.0,2.0518,2.0613,2.0518,2.0518,1257600.0
2011-11-22 12:25:00,2.16,2.16,2.14,2.15,1646400.0,2.0518,2.0518,2.0328,2.0423,1646400.0
2011-11-22 12:30:00,2.15,2.16,2.14,2.16,729600.0,2.0423,2.0518,2.0328,2.0518,729600.0
2011-11-22 12:35:00,2.16,2.16,2.15,2.15,940800.0,2.0518,2.0518,2.0423,2.0423,940800.0
2011-11-22 12:40:00,2.15,2.16,2.15,2.16,614400.0,2.0423,2.0518,2.0423,2.0518,614400.0
2011-11-22 12:45:00,2.16,2.16,2.15,2.15,1053600.0,2.0518,2.0518,2.0423,2.0423,1053600.0
2011-11-22 12:50:00,2.15,2.16,2.15,2.16,645600.0,2.0423,2.0518,2.0423,2.0518,645600.0
2011-11-22 12:55:00,2.16,2.17,2.16,2.17,1269600.0,2.0518,2.0613,2.0518,2.0613,1269600.0
2011-11-22 13:00:00,2.17,2.18,2.17,2.18,2184000.0,2.0613,2.0708,2.0613,2.0708,2184000.0
2011-11-22 13:05:00,2.17,2.18,2.16,2.16,1440000.0,2.0613,2.0708,2.0518,2.0518,1440000.0
2011-11-22 13:10:00,2.17,2.17,2.16,2.17,576000.0,2.0613,2.0613,2.0518,2.0613,576000.0
2011-11-22 13:15:00,2.17,2.19,2.17,2.19,1675200.0,2.0613,2.0803,2.0613,2.0803,1675200.0
2011-11-22 13:20:00,2.19,2.19,2.18,2.18,1682400.0,2.0803,2.0803,2.0708,2.0708,1682400.0
2011-11-22 13:25:00,2.18,2.18,2.18,2.18,729600.0,2.0708,2.0708,2.0708,2.0708,729600.0
2011-11-22 13:30:00,2.18,2.18,2.18,2.18,684000.0,2.0708,2.0708,2.0708,2.0708,684000.0
2011-11-22 13:35:00,2.18,2.19,2.18,2.18,2443200.0,2.0708,2.0803,2.0708,2.0708,2443200.0
2011-11-22 13:40:00,2.18,2.18,2.18,2.18,780000.0,2.0708,2.0708,2.0708,2.0708,780000.0
2011-11-22 13:45:00,2.18,2.18,2.17,2.18,712800.0,2.0708,2.0708,2.0613,2.0708,712800.0
2011-11-22 13:50:00,2.18,2.18,2.17,2.17,2618400.0,2.0708,2.0708,2.0613,2.0613,2618400.0
2011-11-22 13:55:00,2.17,2.17,2.16,2.16,1718400.0,2.0613,2.0613,2.0518,2.0518,1718400.0
2011-11-22 14:00:00,2.16,2.16,2.16,2.16,614400.0,2.0518,2.0518,2.0518,2.0518,614400.0
2011-11-22 14:05:00,2.16,2.16,2.16,2.16,573600.0,2.0518,2.0518,2.0518,2.0518,573600.0
2011-11-22 14:10:00,2.16,2.17,2.16,2.16,727200.0,2.0518,2.0613,2.0518,2.0518,727200.0
2011-11-22 14:15:00,2.16,2.17,2.16,2.16,504000.0,2.0518,2.0613,2.0518,2.0518,504000.0
2011-11-22 14:20:00,2.16,2.16,2.15,2.15,727200.0,2.0518,2.0518,2.0423,2.0423,727200.0
2011-11-22 14:25:00,2.15,2.16,2.15,2.16,674400.0,2.0423,2.0518,2.0423,2.0518,674400.0
2011-11-22 14:30:00,2.16,2.16,2.15,2.15,816000.0,2.0518,2.0518,2.0423,2.0423,816000.0
2011-11-22 14:35:00,2.15,2.15,2.14,2.15,1005600.0,2.0423,2.0423,2.0328,2.0423,1005600.0
2011-11-22 14:40:00,2.15,2.16,2.15,2.16,604800.0,2.0423,2.0518,2.0423,2.0518,604800.0
2011-11-22 14:45:00,2.16,2.16,2.15,2.15,864000.0,2.0518,2.0518,2.0423,2.0423,864000.0
2011-11-22 14:50:00,2.15,2.15,2.14,2.14,1065600.0,2.0423,2.0423,2.0328,2.0328,1065600.0
2011-11-22 14:55:00,2.14,2.14,2.13,2.14,648000.0,2.0328,2.0328,2.0233,2.0328,648000.0
2011-11-22 15:00:00,2.14,2.15,2.14,2.14,628800.0,2.0328,2.0423,2.0328,2.0328,628800.0
2011-11-22 15:05:00,2.14,2.15,2.14,2.14,1826400.0,2.0328,2.0423,2.0328,2.0328,1826400.0
2011-11-22 15:10:00,2.14,2.14,2.13,2.14,902400.0,2.0328,2.0328,2.0233,2.0328,902400.0
2011-11-22 15:15:00,2.14,2.15,2.14,2.14,1555200.0,2.0328,2.0423,2.0328,2.0328,1555200.0
2011-11-22 15:20:00,2.14,2.15,2.14,2.15,892800.0,2.0328,2.0423,2.0328,2.0423,892800.0
2011-11-22 15:25:00,2.15,2.16,2.15,2.15,1574400.0,2.0423,2.0518,2.0423,2.0423,1574400.0
2011-11-22 15:30:00,2.15,2.16,2.14,2.15,1800000.0,2.0423,2.0518,2.0328,2.0423,1800000.0
2011-11-22 15:35:00,2.15,2.15,2.14,2.14,825600.0,2.0423,2.0423,2.0328,2.0328,825600.0
2011-11-22 15:40:00,2.14,2.15,2.14,2.14,1524000.0,2.0328,2.0423,2.0328,2.0328,1524000.0
2011-11-22 15:45:00,2.14,2.15,2.14,2.15,1531200.0,2.0328,2.0423,2.0328,2.0423,1531200.0
2011-11-22 15:50:00,2.15,2.15,2.14,2.15,1756800.0,2.0423,2.0423,2.0328,2.0423,1756800.0
2011-11-22 15:55:00,2.15,2.15,2.14,2.14,2731200.0,2.0423,2.0423,2.0328,2.0328,2731200.0
2011-11-23 09:30:00,2.08,2.09,2.07,2.08,2755200.0,1.9759,1.9854,1.9664,1.9759,2755200.0
2011-11-23 09:35:00,2.08,2.09,2.07,2.08,1572000.0,1.9759,1.9854,1.9664,1.9759,1572000.0
2011-11-23 09:40:00,2.08,2.08,2.06,2.07,2553600.0,1.9759,1.9759,1.9569,1.9664,2553600.0
2011-11-23 09:45:00,2.06,2.07,2.06,2.07,1776000.0,1.9569,1.9664,1.9569,1.9664,1776000.0
2011-11-23 09:50:00,2.07,2.07,2.06,2.07,1552800.0,1.9664,1.9664,1.9569,1.9664,1552800.0
2011-11-23 09:55:00,2.07,2.07,2.05,2.05,2793600.0,1.9664,1.9664,1.9474,1.9474,2793600.0
2011-11-23 10:00:00,2.05,2.05,2.04,2.05,2323200.0,1.9474,1.9474,1.9379,1.9474,2323200.0
2011-11-23 10:05:00,2.05,2.06,2.05,2.06,1024800.0,1.9474,1.9569,1.9474,1.9569,1024800.0
2011-11-23 10:10:00,2.05,2.06,2.04,2.04,2323200.0,1.9474,1.9569,1.9379,1.9379,2323200.0
2011-11-23 10:15:00,2.04,2.04,2.03,2.04,3993600.0,1.9379,1.9379,1.9284,1.9379,3993600.0
2011-11-23 10:20:00,2.04,2.04,2.03,2.04,1454400.0,1.9379,1.9379,1.9284,1.9379,1454400.0
2011-11-23 10:25:00,2.04,2.04,2.03,2.03,1324800.0,1.9379,1.9379,1.9284,1.9284,1324800.0
2011-11-23 10:30:00,2.04,2.04,2.03,2.03,2884800.0,1.9379,1.9379,1.9284,1.9284,2884800.0
2011-11-23 10:35:00,2.04,2.05,2.03,2.04,2947200.0,1.9379,1.9474,1.9284,1.9379,2947200.0
2011-11-23 10:40:00,2.04,2.04,2.03,2.04,1051200.0,1.9379,1.9379,1.9284,1.9379,1051200.0
2011-11-23 10:45:00,2.04,2.04,2.03,2.04,1471200.0,1.9379,1.9379,1.9284,1.9379,1471200.0
2011-11-23 10:50:00,2.04,2.05,2.03,2.05,3753600.0,1.9379,1.9474,1.9284,1.9474,3753600.0
2011-11-23 10:55:00,2.05,2.05,2.04,2.04,1586400.0,1.9474,1.9474,1.9379,1.9379,1586400.0
2011-11-23 11:00:00,2.04,2.05,2.04,2.04,1826400.0,1.9379,1.9474,1.9379,1.9379,1826400.0
2011-11-23 11:05:00,2.04,2.04,2.03,2.03,3132000.0,1.9379,1.9379,1.9284,1.9284,3132000.0
2011-11-23 11:10:00,2.03,2.03,2.02,2.02,2373600.0,1.9284,1.9284,1.9189,1.9189,2373600.0
2011-11-23 11:15:00,2.02,2.03,2.02,2.03,2601600.0,1.9189,1.9284,1.9189,1.9284,2601600.0
2011-11-23 11:20:00,2.03,2.03,2.02,2.03,936000.0,1.9284,1.9284,1.9189,1.9284,936000.0
2011-11-23 11:25:00,2.03,2.03,2.02,2.02,1603200.0,1.9284,1.9284,1.9189,1.9189,1603200.0
2011-11-23 11:30:00,2.02,2.02,2.01,2.02,3235200.0,1.9189,1.9189,1.9094,1.9189,3235200.0
2011-11-23 11:35:00,2.01,2.03,2.01,2.03,3648000.0,1.9094,1.9284,1.9094,1.9284,3648000.0
2011-11-23 11:40:00,2.03,2.03,2.02,2.03,1144800.0,1.9284,1.9284,1.9189,1.9284,1144800.0
2011-11-23 11:45:00,2.03,2.03,2.02,2.03,576000.0,1.9284,1.9284,1.9189,1.9284,576000.0
2011-11-23 11:50:00,2.03,2.04,2.03,2.03,1147200.0,1.9284,1.9379,1.9284,1.9284,1147200.0
2011-11-23 11:55:00,2.03,2.03,2.03,2.03,847200.0,1.9284,1.9284,1.9284,1.9284,847200.0
2011-11-23 12:00:00,2.03,2.04,2.03,2.04,1800000.0,1.9284,1.9379,1.9284,1.9379,1800000.0
2011-11-23 12:05:00,2.04,2.04,2.04,2.04,1538400.0,1.9379,1.9379,1.9379,1.9379,1538400.0
2011-11-23 12:10:00,2.04,2.04,2.03,2.03,1178400.0,1.9379,1.9379,1.9284,1.9284,1178400.0
2011-11-23 12:15:00,2.03,2.04,2.03,2.04,280800.0,1.9284,1.9379,1.9284,1.9379,280800.0
2011-11-23 12:20:00,2.04,2.04,2.03,2.04,410400.0,1.9379,1.9379,1.9284,1.9379,410400.0
2011-11-23 12:25:00,2.04,2.04,2.03,2.03,758400.0,1.9379,1.9379,1.9284,1.9284,758400.0
2011-11-23 12:30:00,2.03,2.03,2.02,2.02,940800.0,1.9284,1.9284,1.9189,1.9189,940800.0
2011-11-23 12:35:00,2.02,2.03,2.02,2.03,626400.0,1.9189,1.9284,1.9189,1.9284,626400.0
2011-11-23 12:40:00,2.02,2.03,2.02,2.03,304800.0,1.9189,1.9284,1.9189,1.9284,304800.0
2011-11-23 12:45:00,2.03,2.04,2.02,2.03,1159200.0,1.9284,1.9379,1.9189,1.9284,1159200.0
2011-11-23 12:50:00,2.03,2.05,2.03,2.05,2054400.0,1.9284,1.9474,1.9284,1.9474,2054400.0
2011-11-23 12:55:00,2.05,2.05,2.05,2.05,1116000.0,1.9474,1.9474,1.9474,1.9474,1116000.0
2011-11-23 13:00:00,2.05,2.05,2.04,2.05,765600.0,1.9474,1.9474,1.9379,1.9474,765600.0
2011-11-23 13:05:00,2.05,2.05,2.05,2.05,724800.0,1.9474,1.9474,1.9474,1.9474,724800.0
2011-11-23 13:10:00,2.05,2.05,2.04,2.04,1027200.0,1.9474,1.9474,1.9379,1.9379,1027200.0
2011-11-23 13:15:00,2.04,2.04,2.04,2.04,288000.0,1.9379,1.9379,1.9379,1.9379,288000.0
2011-11-23 13:20:00,2.05,2.05,2.04,2.04,295200.0,1.9474,1.9474,1.9379,1.9379,295200.0
2011-11-23 13:25:00,2.04,2.05,2.04,2.05,782400.0,1.9379,1.9474,1.9379,1.9474,782400.0
2011-11-23 13:30:00,2.05,2.05,2.05,2.05,612000.0,1.9474,1.9474,1.9474,1.9474,612000.0
2011-11-23 13:35:00,2.05,2.05,2.04,2.04,331200.0,1.9474,1.9474,1.9379,1.9379,331200.0
2011-11-23 13:40:00,2.04,2.04,2.03,2.03,808800.0,1.9379,1.9379,1.9284,1.9284,808800.0
2011-11-23 13:45:00,2.03,2.04,2.03,2.04,556800.0,1.9284,1.9379,1.9284,1.9379,556800.0
2011-11-23 13:50:00,2.04,2.05,2.03,2.04,1634400.0,1.9379,1.9474,1.9284,1.9379,1634400.0
2011-11-23 13:55:00,2.04,2.04,2.03,2.03,1809600.0,1.9379,1.9379,1.9284,1.9284,1809600.0
2011-11-23 14:00:00,2.03,2.03,2.02,2.03,849600.0,1.9284,1.9284,1.9189,1.9284,849600.0
2011-11-23 14:05:00,2.03,2.03,2.02,2.03,360000.0,1.9284,1.9284,1.9189,1.9284,360000.0
2011-11-23 14:10:00,2.03,2.03,2.01,2.02,2294400.0,1.9284,1.9284,1.9094,1.9189,2294400.0
2011-11-23 14:15:00,2.02,2.02,2.01,2.02,1005600.0,1.9189,1.9189,1.9094,1.9189,1005600.0
2011-11-23 14:20:00,2.02,2.02,2.02,2.02,496800.0,1.9189,1.9189,1.9189,1.9189,496800.0
2011-11-23 14:25:00,2.02,2.02,2.01,2.02,607200.0,1.9189,1.9189,1.9094,1.9189,607200.0
2011-11-23 14:30:00,2.02,2.02,2.02,2.02,628800.0,1.9189,1.9189,1.9189,1.9189,628800.0
2011-11-23 14:35:00,2.02,2.03,2.02,2.03,933600.0,1.9189,1.9284,1.9189,1.9284,933600.0
2011-11-23 14:40:00,2.03,2.03,2.02,2.02,304800.0,1.9284,1.9284,1.9189,1.9189,304800.0
2011-11-23 14:45:00,2.02,2.03,2.02,2.03,468000.0,1.9189,1.9284,1.9189,1.9284,468000.0
2011-11-23 14:50:00,2.03,2.03,2.02,2.03,252000.0,1.9284,1.9284,1.9189,1.9284,252000.0
2011-11-23 14:55:00,2.02,2.03,2.02,2.02,501600.0,1.9189,1.9284,1.9189,1.9189,501600.0
2011-11-23 15:00:00,2.02,2.04,2.01,2.03,2570400.0,1.9189,1.9379,1.9094,1.9284,2570400.0
2011-11-23 15:05:00,2.03,2.04,2.02,2.03,1209600.0,1.9284,1.9379,1.9189,1.9284,1209600.0
2011-11-23 15:10:00,2.03,2.05,2.03,2.04,2719200.0,1.9284,1.9474,1.9284,1.9379,2719200.0
2011-11-23 15:15:00,2.05,2.05,2.04,2.04,938400.0,1.9474,1.9474,1.9379,1.9379,938400.0
2011-11-23 15:20:00,2.04,2.04,2.03,2.03,806400.0,1.9379,1.9379,1.9284,1.9284,806400.0
2011-11-23 15:25:00,2.03,2.03,2.02,2.03,1420800.0,1.9284,1.9284,1.9189,1.9284,1420800.0
2011-11-23 15:30:00,2.03,2.04,2.03,2.04,393600.0,1.9284,1.9379,1.9284,1.9379,393600.0
2011-11-23 15:35:00,2.04,2.04,2.03,2.04,859200.0,1.9379,1.9379,1.9284,1.9379,859200.0
2011-11-23 15:40:00,2.04,2.06,2.04,2.05,2042400.0,1.9379,1.9569,1.9379,1.9474,2042400.0
2011-11-23 15:45:00,2.05,2.05,2.04,2.04,2025600.0,1.9474,1.9474,1.9379,1.9379,2025600.0
2011-11-23 15:50:00,2.04,2.05,2.03,2.04,2882400.0,1.9379,1.9474,1.9284,1.9379,2882400.0
2011-11-23 15:55:00,2.04,2.04,2.0,2.0,5304000.0,1.9379,1.9379,1.8999,1.8999,5304000.0
2011-11-25 09:30:00,1.99,2.01,1.99,2.01,2877600.0,1.8904,1.9094,1.8904,1.9094,2877600.0
2011-11-25 09:35:00,2.01,2.04,2.01,2.03,3624000.0,1.9094,1.9379,1.9094,1.9284,3624000.0
2011-11-25 09:40:00,2.03,2.05,2.03,2.04,2630400.0,1.9284,1.9474,1.9284,1.9379,2630400.0
2011-11-25 09:45:00,2.04,2.05,2.03,2.03,4183200.0,1.9379,1.9474,1.9284,1.9284,4183200.0
2011-11-25 09:50:00,2.03,2.04,2.03,2.03,1651200.0,1.9284,1.9379,1.9284,1.9284,1651200.0
2011-11-25 09:55:00,2.03,2.04,2.03,2.03,1785600.0,1.9284,1.9379,1.9284,1.9284,1785600.0
2011-11-25 10:00:00,2.03,2.04,2.03,2.04,1788000.0,1.9284,1.9379,1.9284,1.9379,1788000.0
2011-11-25 10:05:00,2.04,2.05,2.04,2.05,2431200.0,1.9379,1.9474,1.9379,1.9474,2431200.0
2011-11-25 10:10:00,2.05,2.06,2.05,2.05,2450400.0,1.9474,1.9569,1.9474,1.9474,2450400.0
2011-11-25 10:15:00,2.06,2.06,2.05,2.06,1089600.0,1.9569,1.9569,1.9474,1.9569,1089600.0
2011-11-25 10:20:00,2.06,2.06,2.05,2.06,1084800.0,1.9569,1.9569,1.9474,1.9569,1084800.0
2011-11-25 10:25:00,2.06,2.06,2.04,2.04,1514400.0,1.9569,1.9569,1.9379,1.9379,1514400.0
2011-11-25 10:30:00,2.04,2.05,2.04,2.04,408000.0,1.9379,1.9474,1.9379,1.9379,408000.0
2011-11-25 10:35:00,2.04,2.06,2.04,2.05,535200.0,1.9379,1.9569,1.9379,1.9474,535200.0
2011-11-25 10:40:00,2.05,2.06,2.05,2.06,580800.0,1.9474,1.9569,1.9474,1.9569,580800.0
2011-11-25 10:45:00,2.05,2.06,2.05,2.05,1756800.0,1.9474,1.9569,1.9474,1.9474,1756800.0
2011-11-25 10:50:00,2.05,2.06,2.05,2.05,561600.0,1.9474,1.9569,1.9474,1.9474,561600.0
2011-11-25 10:55:00,2.05,2.05,2.04,2.04,1464000.0,1.9474,1.9474,1.9379,1.9379,1464000.0
2011-11-25 11:00:00,2.04,2.04,2.04,2.04,1267200.0,1.9379,1.9379,1.9379,1.9379,1267200.0
2011-11-25 11:05:00,2.04,2.05,2.04,2.04,194400.0,1.9379,1.9474,1.9379,1.9379,194400.0
2011-11-25 11:10:00,2.05,2.05,2.04,2.05,828000.0,1.9474,1.9474,1.9379,1.9474,828000.0
2011-11-25 11:15:00,2.04,2.05,2.04,2.05,763200.0,1.9379,1.9474,1.9379,1.9474,763200.0
2011-11-25 11:20:00,2.05,2.05,2.04,2.05,547200.0,1.9474,1.9474,1.9379,1.9474,547200.0
2011-11-25 11:25:00,2.05,2.05,2.04,2.04,448800.0,1.9474,1.9474,1.9379,1.9379,448800.0
2011-11-25 11:30:00,2.04,2.04,2.04,2.04,818400.0,1.9379,1.9379,1.9379,1.9379,818400.0
2011-11-25 11:35:00,2.04,2.04,2.03,2.04,955200.0,1.9379,1.9379,1.9284,1.9379,955200.0
2011-11-25 11:40:00,2.03,2.04,2.02,2.03,1809600.0,1.9284,1.9379,1.9189,1.9284,1809600.0
2011-11-25 11:45:00,2.02,2.02,2.01,2.02,1418400.0,1.9189,1.9189,1.9094,1.9189,1418400.0
2011-11-25 11:50:00,2.02,2.02,2.01,2.01,897600.0,1.9189,1.9189,1.9094,1.9094,897600.0
2011-11-25 11:55:00,2.01,2.01,2.01,2.01,1161600.0,1.9094,1.9094,1.9094,1.9094,1161600.0
2011-11-25 12:00:00,2.01,2.01,2.01,2.01,355200.0,1.9094,1.9094,1.9094,1.9094,355200.0
2011-11-25 12:05:00,2.01,2.01,2.0,2.0,916800.0,1.9094,1.9094,1.8999,1.8999,916800.0
2011-11-25 12:10:00,2.0,2.01,2.0,2.01,974400.0,1.8999,1.9094,1.8999,1.9094,974400.0
2011-11-25 12:15:00,2.0,2.0,2.0,2.0,931200.0,1.8999,1.8999,1.8999,1.8999,931200.0
2011-11-25 12:20:00,2.0,2.0,2.0,2.0,542400.0,1.8999,1.8999,1.8999,1.8999,542400.0
2011-11-25 12:25:00,2.0,2.01,2.0,2.01,448800.0,1.8999,1.9094,1.8999,1.9094,448800.0
2011-11-25 12:30:00,2.01,2.01,2.0,2.01,386400.0,1.9094,1.9094,1.8999,1.9094,386400.0
2011-11-25 12:35:00,2.01,2.02,2.0,2.01,657600.0,1.9094,1.9189,1.8999,1.9094,657600.0
2011-11-25 12:40:00,2.01,2.01,1.99,2.0,753600.0,1.9094,1.9094,1.8904,1.8999,753600.0
2011-11-25 12:45:00,2.0,2.01,2.0,2.0,1560000.0,1.8999,1.9094,1.8999,1.8999,1560000.0
2011-11-25 12:50:00,2.01,2.01,2.0,2.01,1012800.0,1.9094,1.9094,1.8999,1.9094,1012800.0
2011-11-25 12:55:00,2.0,2.0,1.99,1.99,5889600.0,1.8999,1.8999,1.8904,1.8904,5889600.0
2011-11-28 09:30:00,2.15,2.15,2.15,2.15,5769600.0,2.0423,2.0423,2.0423,2.0423,5769600.0
2011-11-28 09:35:00,2.15,2.16,2.14,2.16,4113600.0,2.0423,2.0518,2.0328,2.0518,4113600.0
2011-11-28 09:40:00,2.16,2.17,2.16,2.16,2851200.0,2.0518,2.0613,2.0518,2.0518,2851200.0
2011-11-28 09:45:00,2.16,2.16,2.16,2.16,7521600.0,2.0518,2.0518,2.0518,2.0518,7521600.0
2011-11-28 09:50:00,2.16,2.17,2.16,2.17,3393600.0,2.0518,2.0613,2.0518,2.0613,3393600.0
2011-11-28 09:55:00,2.17,2.18,2.17,2.17,2599200.0,2.0613,2.0708,2.0613,2.0613,2599200.0
2011-11-28 10:00:00,2.17,2.17,2.17,2.17,1531200.0,2.0613,2.0613,2.0613,2.0613,1531200.0
2011-11-28 10:05:00,2.17,2.17,2.17,2.17,900000.0,2.0613,2.0613,2.0613,2.0613,900000.0
2011-11-28 10:10:00,2.17,2.18,2.17,2.17,1430400.0,2.0613,2.0708,2.0613,2.0613,1430400.0
2011-11-28 10:15:00,2.17,2.18,2.17,2.18,1032000.0,2.0613,2.0708,2.0613,2.0708,1032000.0
2011-11-28 10:20:00,2.18,2.18,2.17,2.17,739200.0,2.0708,2.0708,2.0613,2.0613,739200.0
2011-11-28 10:25:00,2.17,2.18,2.17,2.17,1072800.0,2.0613,2.0708,2.0613,2.0613,1072800.0
2011-11-28 10:30:00,2.18,2.18,2.17,2.18,1416000.0,2.0708,2.0708,2.0613,2.0708,1416000.0
2011-11-28 10:35:00,2.18,2.19,2.17,2.17,1106400.0,2.0708,2.0803,2.0613,2.0613,1106400.0
2011-11-28 10:40:00,2.17,2.18,2.17,2.18,643200.0,2.0613,2.0708,2.0613,2.0708,643200.0
2011-11-28 10:45:00,2.18,2.18,2.17,2.17,643200.0,2.0708,2.0708,2.0613,2.0613,643200.0
2011-11-28 10:50:00,2.17,2.17,2.17,2.17,732000.0,2.0613,2.0613,2.0613,2.0613,732000.0
2011-11-28 10:55:00,2.17,2.18,2.17,2.17,933600.0,2.0613,2.0708,2.0613,2.0613,933600.0
2011-11-28 11:00:00,2.17,2.18,2.17,2.17,712800.0,2.0613,2.0708,2.0613,2.0613,712800.0
2011-11-28 11:05:00,2.17,2.17,2.17,2.17,952800.0,2.0613,2.0613,2.0613,2.0613,952800.0
2011-11-28 11:10:00,2.17,2.17,2.17,2.17,607200.0,2.0613,2.0613,2.0613,2.0613,607200.0
2011-11-28 11:15:00,2.17,2.17,2.17,2.17,1816800.0,2.0613,2.0613,2.0613,2.0613,1816800.0
2011-11-28 11:20:00,2.17,2.17,2.17,2.17,458400.0,2.0613,2.0613,2.0613,2.0613,458400.0
2011-11-28 11:25:00,2.17,2.18,2.17,2.18,729600.0,2.0613,2.0708,2.0613,2.0708,729600.0
2011-11-28 11:30:00,2.18,2.18,2.18,2.18,1104000.0,2.0708,2.0708,2.0708,2.0708,1104000.0
2011-11-28 11:35:00,2.18,2.18,2.17,2.17,616800.0,2.0708,2.0708,2.0613,2.0613,616800.0
2011-11-28 11:40:00,2.18,2.18,2.17,2.17,463200.0,2.0708,2.0708,2.0613,2.0613,463200.0
2011-11-28 11:45:00,2.17,2.18,2.17,2.17,340800.0,2.0613,2.0708,2.0613,2.0613,340800.0
2011-11-28 11:50:00,2.17,2.17,2.17,2.17,384000.0,2.0613,2.0613,2.0613,2.0613,384000.0
2011-11-28 11:55:00,2.17,2.17,2.17,2.17,127200.0,2.0613,2.0613,2.0613,2.0613,127200.0
2011-11-28 12:00:00,2.17,2.17,2.17,2.17,460800.0,2.0613,2.0613,2.0613,2.0613,460800.0
2011-11-28 12:05:00,2.17,2.17,2.17,2.17,681600.0,2.0613,2.0613,2.0613,2.0613,681600.0
2011-11-28 12:10:00,2.17,2.17,2.17,2.17,290400.0,2.0613,2.0613,2.0613,2.0613,290400.0
2011-11-28 12:15:00,2.17,2.17,2.17,2.17,213600.0,2.0613,2.0613,2.0613,2.0613,213600.0
2011-11-28 12:20:00,2.17,2.17,2.17,2.17,182400.0,2.0613,2.0613,2.0613,2.0613,182400.0
2011-11-28 12:25:00,2.17,2.17,2.16,2.16,955200.0,2.0613,2.0613,2.0518,2.0518,955200.0
2011-11-28 12:30:00,2.16,2.16,2.15,2.16,1152000.0,2.0518,2.0518,2.0423,2.0518,1152000.0
2011-11-28 12:35:00,2.16,2.16,2.15,2.16,3259200.0,2.0518,2.0518,2.0423,2.0518,3259200.0
2011-11-28 12:40:00,2.16,2.16,2.15,2.16,991200.0,2.0518,2.0518,2.0423,2.0518,991200.0
2011-11-28 12:45:00,2.16,2.16,2.16,2.16,410400.0,2.0518,2.0518,2.0518,2.0518,410400.0
2011-11-28 12:50:00,2.16,2.16,2.15,2.15,921600.0,2.0518,2.0518,2.0423,2.0423,921600.0
2011-11-28 12:55:00,2.15,2.15,2.15,2.15,1200000.0,2.0423,2.0423,2.0423,2.0423,1200000.0
2011-11-28 13:00:00,2.15,2.15,2.15,2.15,1012800.0,2.0423,2.0423,2.0423,2.0423,1012800.0
2011-11-28 13:05:00,2.15,2.15,2.15,2.15,1437600.0,2.0423,2.0423,2.0423,2.0423,1437600.0
2011-11-28 13:10:00,2.15,2.16,2.15,2.16,816000.0,2.0423,2.0518,2.0423,2.0518,816000.0
2011-11-28 13:15:00,2.16,2.16,2.15,2.16,1104000.0,2.0518,2.0518,2.0423,2.0518,1104000.0
2011-11-28 13:20:00,2.16,2.17,2.16,2.17,849600.0,2.0518,2.0613,2.0518,2.0613,849600.0
2011-11-28 13:25:00,2.17,2.17,2.17,2.17,134400.0,2.0613,2.0613,2.0613,2.0613,134400.0
2011-11-28 13:30:00,2.17,2.18,2.17,2.17,780000.0,2.0613,2.0708,2.0613,2.0613,780000.0
2011-11-28 13:35:00,2.17,2.17,2.17,2.17,398400.0,2.0613,2.0613,2.0613,2.0613,398400.0
2011-11-28 13:40:00,2.17,2.17,2.17,2.17,393600.0,2.0613,2.0613,2.0613,2.0613,393600.0
2011-11-28 13:45:00,2.17,2.17,2.17,2.17,184800.0,2.0613,2.0613,2.0613,2.0613,184800.0
2011-11-28 13:50:00,2.17,2.17,2.16,2.16,732000.0,2.0613,2.0613,2.0518,2.0518,732000.0
2011-11-28 13:55:00,2.16,2.16,2.15,2.15,501600.0,2.0518,2.0518,2.0423,2.0423,501600.0
2011-11-28 14:00:00,2.15,2.16,2.15,2.16,480000.0,2.0423,2.0518,2.0423,2.0518,480000.0
2011-11-28 14:05:00,2.16,2.16,2.15,2.16,854400.0,2.0518,2.0518,2.0423,2.0518,854400.0
2011-11-28 14:10:00,2.16,2.17,2.16,2.17,672000.0,2.0518,2.0613,2.0518,2.0613,672000.0
2011-11-28 14:15:00,2.16,2.17,2.16,2.17,1497600.0,2.0518,2.0613,2.0518,2.0613,1497600.0
2011-11-28 14:20:00,2.17,2.17,2.16,2.16,832800.0,2.0613,2.0613,2.0518,2.0518,832800.0
2011-11-28 14:25:00,2.16,2.16,2.15,2.16,672000.0,2.0518,2.0518,2.0423,2.0518,672000.0
2011-11-28 14:30:00,2.16,2.16,2.16,2.16,604800.0,2.0518,2.0518,2.0518,2.0518,604800.0
2011-11-28 14:35:00,2.16,2.16,2.15,2.15,468000.0,2.0518,2.0518,2.0423,2.0423,468000.0
2011-11-28 14:40:00,2.15,2.16,2.15,2.15,844800.0,2.0423,2.0518,2.0423,2.0423,844800.0
2011-11-28 14:45:00,2.15,2.15,2.15,2.15,756000.0,2.0423,2.0423,2.0423,2.0423,756000.0
2011-11-28 14:50:00,2.15,2.15,2.14,2.14,1917600.0,2.0423,2.0423,2.0328,2.0328,1917600.0
2011-11-28 14:55:00,2.14,2.15,2.14,2.15,1776000.0,2.0328,2.0423,2.0328,2.0423,1776000.0
2011-11-28 15:00:00,2.14,2.15,2.14,2.15,1154400.0,2.0328,2.0423,2.0328,2.0423,1154400.0
2011-11-28 15:05:00,2.15,2.15,2.13,2.13,2179200.0,2.0423,2.0423,2.0233,2.0233,2179200.0
2011-11-28 15:10:00,2.13,2.13,2.13,2.13,727200.0,2.0233,2.0233,2.0233,2.0233,727200.0
2011-11-28 15:15:00,2.13,2.13,2.12,2.13,1394400.0,2.0233,2.0233,2.0138,2.0233,1394400.0
2011-11-28 15:20:00,2.13,2.14,2.12,2.14,988800.0,2.0233,2.0328,2.0138,2.0328,988800.0
2011-11-28 15:25:00,2.13,2.14,2.13,2.13,1816800.0,2.0233,2.0328,2.0233,2.0233,1816800.0
2011-11-28 15:30:00,2.13,2.14,2.13,2.13,1684800.0,2.0233,2.0328,2.0233,2.0233,1684800.0
2011-11-28 15:35:00,2.13,2.14,2.13,2.13,844800.0,2.0233,2.0328,2.0233,2.0233,844800.0
2011-11-28 15:40:00,2.13,2.13,2.12,2.13,1363200.0,2.0233,2.0233,2.0138,2.0233,1363200.0
2011-11-28 15:45:00,2.13,2.13,2.12,2.12,892800.0,2.0233,2.0233,2.0138,2.0138,892800.0
2011-11-28 15:50:00,2.12,2.13,2.12,2.13,916800.0,2.0138,2.0233,2.0138,2.0233,916800.0
2011-11-28 15:55:00,2.13,2.16,2.13,2.16,5959200.0,2.0233,2.0518,2.0233,2.0518,5959200.0
2011-11-29 09:30:00,2.18,2.18,2.16,2.16,2788800.0,2.0708,2.0708,2.0518,2.0518,2788800.0
2011-11-29 09:35:00,2.16,2.17,2.16,2.17,1188000.0,2.0518,2.0613,2.0518,2.0613,1188000.0
2011-11-29 09:40:00,2.17,2.18,2.17,2.18,1401600.0,2.0613,2.0708,2.0613,2.0708,1401600.0
2011-11-29 09:45:00,2.18,2.18,2.17,2.18,1284000.0,2.0708,2.0708,2.0613,2.0708,1284000.0
2011-11-29 09:50:00,2.18,2.19,2.18,2.19,1605600.0,2.0708,2.0803,2.0708,2.0803,1605600.0
2011-11-29 09:55:00,2.19,2.2,2.18,2.19,1864800.0,2.0803,2.0898,2.0708,2.0803,1864800.0
2011-11-29 10:00:00,2.19,2.21,2.18,2.19,13068000.0,2.0803,2.0993,2.0708,2.0803,13068000.0
2011-11-29 10:05:00,2.18,2.2,2.18,2.2,2296800.0,2.0708,2.0898,2.0708,2.0898,2296800.0
2011-11-29 10:10:00,2.2,2.21,2.2,2.21,1315200.0,2.0898,2.0993,2.0898,2.0993,1315200.0
2011-11-29 10:15:00,2.21,2.22,2.2,2.22,2301600.0,2.0993,2.1088,2.0898,2.1088,2301600.0
2011-11-29 10:20:00,2.22,2.22,2.21,2.22,1766400.0,2.1088,2.1088,2.0993,2.1088,1766400.0
2011-11-29 10:25:00,2.22,2.22,2.21,2.21,2049600.0,2.1088,2.1088,2.0993,2.0993,2049600.0
2011-11-29 10:30:00,2.21,2.22,2.21,2.21,5786400.0,2.0993,2.1088,2.0993,2.0993,5786400.0
2011-11-29 10:35:00,2.22,2.22,2.21,2.22,1135200.0,2.1088,2.1088,2.0993,2.1088,1135200.0
2011-11-29 10:40:00,2.22,2.22,2.22,2.22,1053600.0,2.1088,2.1088,2.1088,2.1088,1053600.0
2011-11-29 10:45:00,2.22,2.22,2.21,2.21,1941600.0,2.1088,2.1088,2.0993,2.0993,1941600.0
2011-11-29 10:50:00,2.21,2.21,2.21,2.21,1080000.0,2.0993,2.0993,2.0993,2.0993,1080000.0
2011-11-29 10:55:00,2.21,2.21,2.2,2.21,1209600.0,2.0993,2.0993,2.0898,2.0993,1209600.0
2011-11-29 11:00:00,2.2,2.21,2.2,2.2,1768800.0,2.0898,2.0993,2.0898,2.0898,1768800.0
2011-11-29 11:05:00,2.2,2.2,2.19,2.19,1437600.0,2.0898,2.0898,2.0803,2.0803,1437600.0
2011-11-29 11:10:00,2.19,2.2,2.19,2.19,2714400.0,2.0803,2.0898,2.0803,2.0803,2714400.0
2011-11-29 11:15:00,2.19,2.21,2.19,2.2,684000.0,2.0803,2.0993,2.0803,2.0898,684000.0
2011-11-29 11:20:00,2.21,2.21,2.2,2.2,540000.0,2.0993,2.0993,2.0898,2.0898,540000.0
2011-11-29 11:25:00,2.2,2.21,2.2,2.21,700800.0,2.0898,2.0993,2.0898,2.0993,700800.0
2011-11-29 11:30:00,2.21,2.21,2.21,2.21,441600.0,2.0993,2.0993,2.0993,2.0993,441600.0
2011-11-29 11:35:00,2.21,2.22,2.21,2.22,883200.0,2.0993,2.1088,2.0993,2.1088,883200.0
2011-11-29 11:40:00,2.22,2.22,2.21,2.21,1132800.0,2.1088,2.1088,2.0993,2.0993,1132800.0
2011-11-29 11:45:00,2.21,2.21,2.21,2.21,619200.0,2.0993,2.0993,2.0993,2.0993,619200.0
2011-11-29 11:50:00,2.21,2.21,2.2,2.2,1293600.0,2.0993,2.0993,2.0898,2.0898,1293600.0
2011-11-29 11:55:00,2.2,2.2,2.19,2.2,902400.0,2.0898,2.0898,2.0803,2.0898,902400.0
2011-11-29 12:00:00,2.2,2.21,2.2,2.2,782400.0,2.0898,2.0993,2.0898,2.0898,782400.0
2011-11-29 12:05:00,2.21,2.22,2.2,2.22,724800.0,2.0993,2.1088,2.0898,2.1088,724800.0
2011-11-29 12:10:00,2.21,2.22,2.21,2.21,859200.0,2.0993,2.1088,2.0993,2.0993,859200.0
2011-11-29 12:15:00,2.22,2.22,2.21,2.21,734400.0,2.1088,2.1088,2.0993,2.0993,734400.0
2011-11-29 12:20:00,2.21,2.21,2.21,2.21,247200.0,2.0993,2.0993,2.0993,2.0993,247200.0
2011-11-29 12:25:00,2.21,2.22,2.21,2.21,331200.0,2.0993,2.1088,2.0993,2.0993,331200.0
2011-11-29 12:30:00,2.21,2.21,2.2,2.21,727200.0,2.0993,2.0993,2.0898,2.0993,727200.0
2011-11-29 12:35:00,2.21,2.21,2.2,2.2,1077600.0,2.0993,2.0993,2.0898,2.0898,1077600.0
2011-11-29 12:40:00,2.2,2.2,2.19,2.19,655200.0,2.0898,2.0898,2.0803,2.0803,655200.0
2011-11-29 12:45:00,2.19,2.2,2.19,2.2,1099200.0,2.0803,2.0898,2.0803,2.0898,1099200.0
2011-11-29 12:50:00,2.2,2.2,2.19,2.19,556800.0,2.0898,2.0898,2.0803,2.0803,556800.0
2011-11-29 12:55:00,2.19,2.2,2.19,2.2,345600.0,2.0803,2.0898,2.0803,2.0898,345600.0
2011-11-29 13:00:00,2.2,2.2,2.19,2.19,957600.0,2.0898,2.0898,2.0803,2.0803,957600.0
2011-11-29 13:05:00,2.19,2.19,2.18,2.19,1425600.0,2.0803,2.0803,2.0708,2.0803,1425600.0
2011-11-29 13:10:00,2.18,2.19,2.18,2.19,432000.0,2.0708,2.0803,2.0708,2.0803,432000.0
2011-11-29 13:15:00,2.19,2.19,2.19,2.19,194400.0,2.0803,2.0803,2.0803,2.0803,194400.0
2011-11-29 13:20:00,2.19,2.2,2.19,2.2,561600.0,2.0803,2.0898,2.0803,2.0898,561600.0
2011-11-29 13:25:00,2.2,2.2,2.2,2.2,484800.0,2.0898,2.0898,2.0898,2.0898,484800.0
2011-11-29 13:30:00,2.2,2.2,2.19,2.19,753600.0,2.0898,2.0898,2.0803,2.0803,753600.0
2011-11-29 13:35:00,2.19,2.2,2.18,2.2,1788000.0,2.0803,2.0898,2.0708,2.0898,1788000.0
2011-11-29 13:40:00,2.2,2.2,2.19,2.19,427200.0,2.0898,2.0898,2.0803,2.0803,427200.0
2011-11-29 13:45:00,2.19,2.19,2.18,2.18,681600.0,2.0803,2.0803,2.0708,2.0708,681600.0
2011-11-29 13:50:00,2.18,2.19,2.17,2.17,1356000.0,2.0708,2.0803,2.0613,2.0613,1356000.0
2011-11-29 13:55:00,2.17,2.18,2.17,2.17,837600.0,2.0613,2.0708,2.0613,2.0613,837600.0
2011-11-29 14:00:00,2.17,2.18,2.17,2.18,1725600.0,2.0613,2.0708,2.0613,2.0708,1725600.0
2011-11-29 14:05:00,2.18,2.18,2.17,2.17,405600.0,2.0708,2.0708,2.0613,2.0613,405600.0
2011-11-29 14:10:00,2.17,2.18,2.17,2.17,240000.0,2.0613,2.0708,2.0613,2.0613,240000.0
2011-11-29 14:15:00,2.17,2.18,2.17,2.18,818400.0,2.0613,2.0708,2.0613,2.0708,818400.0
2011-11-29 14:20:00,2.18,2.18,2.18,2.18,403200.0,2.0708,2.0708,2.0708,2.0708,403200.0
2011-11-29 14:25:00,2.18,2.18,2.18,2.18,664800.0,2.0708,2.0708,2.0708,2.0708,664800.0
2011-11-29 14:30:00,2.18,2.19,2.18,2.19,1010400.0,2.0708,2.0803,2.0708,2.0803,1010400.0
2011-11-29 14:35:00,2.19,2.19,2.19,2.19,614400.0,2.0803,2.0803,2.0803,2.0803,614400.0
2011-11-29 14:40:00,2.19,2.2,2.19,2.19,444000.0,2.0803,2.0898,2.0803,2.0803,444000.0
2011-11-29 14:45:00,2.19,2.2,2.19,2.19,518400.0,2.0803,2.0898,2.0803,2.0803,518400.0
2011-11-29 14:50:00,2.18,2.19,2.18,2.19,1113600.0,2.0708,2.0803,2.0708,2.0803,1113600.0
2011-11-29 14:55:00,2.19,2.19,2.18,2.19,607200.0,2.0803,2.0803,2.0708,2.0803,607200.0
2011-11-29 15:00:00,2.19,2.19,2.19,2.19,782400.0,2.0803,2.0803,2.0803,2.0803,782400.0
2011-11-29 15:05:00,2.19,2.19,2.18,2.18,871200.0,2.0803,2.0803,2.0708,2.0708,871200.0
2011-11-29 15:10:00,2.19,2.2,2.18,2.2,1250400.0,2.0803,2.0898,2.0708,2.0898,1250400.0
2011-11-29 15:15:00,2.2,2.21,2.2,2.21,1920000.0,2.0898,2.0993,2.0898,2.0993,1920000.0
2011-11-29 15:20:00,2.2,2.21,2.2,2.2,976800.0,2.0898,2.0993,2.0898,2.0898,976800.0
2011-11-29 15:25:00,2.2,2.21,2.2,2.2,1099200.0,2.0898,2.0993,2.0898,2.0898,1099200.0
2011-11-29 15:30:00,2.2,2.21,2.2,2.2,1641600.0,2.0898,2.0993,2.0898,2.0898,1641600.0
2011-11-29 15:35:00,2.2,2.21,2.19,2.19,1581600.0,2.0898,2.0993,2.0803,2.0803,1581600.0
2011-11-29 15:40:00,2.19,2.19,2.19,2.19,1147200.0,2.0803,2.0803,2.0803,2.0803,1147200.0
2011-11-29 15:45:00,2.19,2.2,2.19,2.19,1000800.0,2.0803,2.0898,2.0803,2.0803,1000800.0
2011-11-29 15:50:00,2.19,2.19,2.18,2.18,2388000.0,2.0803,2.0803,2.0708,2.0708,2388000.0
2011-11-29 15:55:00,2.18,2.18,2.17,2.18,4135200.0,2.0708,2.0708,2.0613,2.0708,4135200.0
2011-11-30 09:30:00,2.37,2.37,2.36,2.36,8102400.0,2.2513,2.2513,2.2418,2.2418,8102400.0
2011-11-30 09:35:00,2.36,2.36,2.35,2.35,2188800.0,2.2418,2.2418,2.2323,2.2323,2188800.0
2011-11-30 09:40:00,2.36,2.39,2.36,2.38,6127200.0,2.2418,2.2703,2.2418,2.2608,6127200.0
2011-11-30 09:45:00,2.38,2.39,2.38,2.39,4428000.0,2.2608,2.2703,2.2608,2.2703,4428000.0
2011-11-30 09:50:00,2.39,2.4,2.38,2.39,3417600.0,2.2703,2.2798,2.2608,2.2703,3417600.0
2011-11-30 09:55:00,2.39,2.4,2.39,2.39,2462400.0,2.2703,2.2798,2.2703,2.2703,2462400.0
2011-11-30 10:00:00,2.4,2.4,2.39,2.39,2815200.0,2.2798,2.2798,2.2703,2.2703,2815200.0
2011-11-30 10:05:00,2.39,2.4,2.38,2.39,3400800.0,2.2703,2.2798,2.2608,2.2703,3400800.0
2011-11-30 10:10:00,2.39,2.39,2.38,2.38,1711200.0,2.2703,2.2703,2.2608,2.2608,1711200.0
2011-11-30 10:15:00,2.38,2.39,2.38,2.39,1598400.0,2.2608,2.2703,2.2608,2.2703,1598400.0
2011-11-30 10:20:00,2.39,2.4,2.38,2.39,2277600.0,2.2703,2.2798,2.2608,2.2703,2277600.0
2011-11-30 10:25:00,2.39,2.4,2.39,2.4,2304000.0,2.2703,2.2798,2.2703,2.2798,2304000.0
2011-11-30 10:30:00,2.4,2.4,2.39,2.4,2162400.0,2.2798,2.2798,2.2703,2.2798,2162400.0
2011-11-30 10:35:00,2.4,2.41,2.4,2.41,4788000.0,2.2798,2.2893,2.2798,2.2893,4788000.0
2011-11-30 10:40:00,2.41,2.42,2.41,2.41,6388800.0,2.2893,2.2988,2.2893,2.2893,6388800.0
2011-11-30 10:45:00,2.41,2.42,2.41,2.42,2738400.0,2.2893,2.2988,2.2893,2.2988,2738400.0
2011-11-30 10:50:00,2.42,2.42,2.41,2.42,1665600.0,2.2988,2.2988,2.2893,2.2988,1665600.0
2011-11-30 10:55:00,2.42,2.42,2.41,2.42,1516800.0,2.2988,2.2988,2.2893,2.2988,1516800.0
2011-11-30 11:00:00,2.42,2.42,2.41,2.41,1168800.0,2.2988,2.2988,2.2893,2.2893,1168800.0
2011-11-30 11:05:00,2.41,2.41,2.41,2.41,775200.0,2.2893,2.2893,2.2893,2.2893,775200.0
2011-11-30 11:10:00,2.41,2.41,2.4,2.41,835200.0,2.2893,2.2893,2.2798,2.2893,835200.0
2011-11-30 11:15:00,2.41,2.41,2.4,2.41,621600.0,2.2893,2.2893,2.2798,2.2893,621600.0
2011-11-30 11:20:00,2.41,2.41,2.4,2.4,367200.0,2.2893,2.2893,2.2798,2.2798,367200.0
2011-11-30 11:25:00,2.4,2.41,2.4,2.4,696000.0,2.2798,2.2893,2.2798,2.2798,696000.0
2011-11-30 11:30:00,2.4,2.41,2.4,2.41,828000.0,2.2798,2.2893,2.2798,2.2893,828000.0
2011-11-30 11:35:00,2.41,2.41,2.41,2.41,602400.0,2.2893,2.2893,2.2893,2.2893,602400.0
2011-11-30 11:40:00,2.41,2.41,2.41,2.41,811200.0,2.2893,2.2893,2.2893,2.2893,811200.0
2011-11-30 11:45:00,2.41,2.41,2.41,2.41,657600.0,2.2893,2.2893,2.2893,2.2893,657600.0
2011-11-30 11:50:00,2.41,2.41,2.4,2.4,616800.0,2.2893,2.2893,2.2798,2.2798,616800.0
2011-11-30 11:55:00,2.4,2.4,2.4,2.4,588000.0,2.2798,2.2798,2.2798,2.2798,588000.0
2011-11-30 12:00:00,2.4,2.4,2.4,2.4,336000.0,2.2798,2.2798,2.2798,2.2798,336000.0
2011-11-30 12:05:00,2.4,2.4,2.4,2.4,720000.0,2.2798,2.2798,2.2798,2.2798,720000.0
2011-11-30 12:10:00,2.4,2.4,2.4,2.4,612000.0,2.2798,2.2798,2.2798,2.2798,612000.0
2011-11-30 12:15:00,2.4,2.4,2.4,2.4,871200.0,2.2798,2.2798,2.2798,2.2798,871200.0
2011-11-30 12:20:00,2.4,2.41,2.4,2.4,804000.0,2.2798,2.2893,2.2798,2.2798,804000.0
2011-11-30 12:25:00,2.4,2.41,2.4,2.4,753600.0,2.2798,2.2893,2.2798,2.2798,753600.0
2011-11-30 12:30:00,2.4,2.41,2.4,2.41,835200.0,2.2798,2.2893,2.2798,2.2893,835200.0
2011-11-30 12:35:00,2.41,2.41,2.4,2.4,559200.0,2.2893,2.2893,2.2798,2.2798,559200.0
2011-11-30 12:40:00,2.4,2.4,2.4,2.4,705600.0,2.2798,2.2798,2.2798,2.2798,705600.0
2011-11-30 12:45:00,2.4,2.4,2.4,2.4,993600.0,2.2798,2.2798,2.2798,2.2798,993600.0
2011-11-30 12:50:00,2.4,2.41,2.4,2.41,223200.0,2.2798,2.2893,2.2798,2.2893,223200.0
2011-11-30 12:55:00,2.41,2.41,2.4,2.4,525600.0,2.2893,2.2893,2.2798,2.2798,525600.0
2011-11-30 13:00:00,2.4,2.41,2.4,2.41,871200.0,2.2798,2.2893,2.2798,2.2893,871200.0
2011-11-30 13:05:00,2.41,2.41,2.4,2.41,290400.0,2.2893,2.2893,2.2798,2.2893,290400.0
2011-11-30 13:10:00,2.41,2.41,2.4,2.4,549600.0,2.2893,2.2893,2.2798,2.2798,549600.0
2011-11-30 13:15:00,2.4,2.4,2.4,2.4,398400.0,2.2798,2.2798,2.2798,2.2798,398400.0
2011-11-30 13:20:00,2.4,2.4,2.4,2.4,465600.0,2.2798,2.2798,2.2798,2.2798,465600.0
2011-11-30 13:25:00,2.4,2.4,2.39,2.39,878400.0,2.2798,2.2798,2.2703,2.2703,878400.0
2011-11-30 13:30:00,2.39,2.4,2.39,2.4,321600.0,2.2703,2.2798,2.2703,2.2798,321600.0
2011-11-30 13:35:00,2.4,2.4,2.4,2.4,508800.0,2.2798,2.2798,2.2798,2.2798,508800.0
2011-11-30 13:40:00,2.4,2.4,2.39,2.39,348000.0,2.2798,2.2798,2.2703,2.2703,348000.0
2011-11-30 13:45:00,2.39,2.4,2.39,2.39,672000.0,2.2703,2.2798,2.2703,2.2703,672000.0
2011-11-30 13:50:00,2.39,2.39,2.39,2.39,1164000.0,2.2703,2.2703,2.2703,2.2703,1164000.0
2011-11-30 13:55:00,2.39,2.39,2.39,2.39,866400.0,2.2703,2.2703,2.2703,2.2703,866400.0
2011-11-30 14:00:00,2.39,2.39,2.39,2.39,1689600.0,2.2703,2.2703,2.2703,2.2703,1689600.0
2011-11-30 14:05:00,2.39,2.4,2.39,2.39,1540800.0,2.2703,2.2798,2.2703,2.2703,1540800.0
2011-11-30 14:10:00,2.39,2.39,2.38,2.39,3484800.0,2.2703,2.2703,2.2608,2.2703,3484800.0
2011-11-30 14:15:00,2.39,2.39,2.39,2.39,691200.0,2.2703,2.2703,2.2703,2.2703,691200.0
2011-11-30 14:20:00,2.39,2.4,2.39,2.39,580800.0,2.2703,2.2798,2.2703,2.2703,580800.0
2011-11-30 14:25:00,2.4,2.4,2.39,2.4,703200.0,2.2798,2.2798,2.2703,2.2798,703200.0
2011-11-30 14:30:00,2.4,2.4,2.4,2.4,542400.0,2.2798,2.2798,2.2798,2.2798,542400.0
2011-11-30 14:35:00,2.4,2.41,2.4,2.4,871200.0,2.2798,2.2893,2.2798,2.2798,871200.0
2011-11-30 14:40:00,2.4,2.4,2.4,2.4,432000.0,2.2798,2.2798,2.2798,2.2798,432000.0
2011-11-30 14:45:00,2.4,2.4,2.39,2.39,441600.0,2.2798,2.2798,2.2703,2.2703,441600.0
2011-11-30 14:50:00,2.39,2.39,2.39,2.39,508800.0,2.2703,2.2703,2.2703,2.2703,508800.0
2011-11-30 14:55:00,2.39,2.4,2.39,2.4,348000.0,2.2703,2.2798,2.2703,2.2798,348000.0
2011-11-30 15:00:00,2.4,2.4,2.4,2.4,1164000.0,2.2798,2.2798,2.2798,2.2798,1164000.0
2011-11-30 15:05:00,2.4,2.4,2.4,2.4,530400.0,2.2798,2.2798,2.2798,2.2798,530400.0
2011-11-30 15:10:00,2.4,2.42,2.4,2.41,4008000.0,2.2798,2.2988,2.2798,2.2893,4008000.0
2011-11-30 15:15:00,2.41,2.41,2.41,2.41,1142400.0,2.2893,2.2893,2.2893,2.2893,1142400.0
2011-11-30 15:20:00,2.41,2.42,2.41,2.41,876000.0,2.2893,2.2988,2.2893,2.2893,876000.0
2011-11-30 15:25:00,2.41,2.41,2.41,2.41,3055200.0,2.2893,2.2893,2.2893,2.2893,3055200.0
2011-11-30 15:30:00,2.41,2.42,2.41,2.42,1022400.0,2.2893,2.2988,2.2893,2.2988,1022400.0
2011-11-30 15:35:00,2.42,2.42,2.42,2.42,1267200.0,2.2988,2.2988,2.2988,2.2988,1267200.0
2011-11-30 15:40:00,2.42,2.44,2.42,2.44,5193600.0,2.2988,2.3178,2.2988,2.3178,5193600.0
2011-11-30 15:45:00,2.44,2.44,2.43,2.43,2853600.0,2.3178,2.3178,2.3083,2.3083,2853600.0
2011-11-30 15:50:00,2.44,2.45,2.44,2.45,3976800.0,2.3178,2.3273,2.3178,2.3273,3976800.0
2011-11-30 15:55:00,2.45,2.46,2.45,2.45,4850400.0,2.3273,2.3368,2.3273,2.3273,4850400.0
2011-12-01 09:30:00,2.44,2.45,2.43,2.44,2445600.0,2.3178,2.3273,2.3083,2.3178,2445600.0
2011-12-01 09:35:00,2.44,2.44,2.43,2.43,2400000.0,2.3178,2.3178,2.3083,2.3083,2400000.0
2011-12-01 09:40:00,2.43,2.45,2.43,2.45,1836000.0,2.3083,2.3273,2.3083,2.3273,1836000.0
2011-12-01 09:45:00,2.45,2.46,2.44,2.45,2208000.0,2.3273,2.3368,2.3178,2.3273,2208000.0
2011-12-01 09:50:00,2.45,2.47,2.45,2.46,2419200.0,2.3273,2.3463,2.3273,2.3368,2419200.0
2011-12-01 09:55:00,2.46,2.47,2.46,2.47,2817600.0,2.3368,2.3463,2.3368,2.3463,2817600.0
2011-12-01 10:00:00,2.47,2.49,2.46,2.48,5208000.0,2.3463,2.3653,2.3368,2.3558,5208000.0
2011-12-01 10:05:00,2.48,2.48,2.47,2.48,2169600.0,2.3558,2.3558,2.3463,2.3558,2169600.0
2011-12-01 10:10:00,2.48,2.48,2.47,2.47,900000.0,2.3558,2.3558,2.3463,2.3463,900000.0
2011-12-01 10:15:00,2.47,2.47,2.46,2.47,1490400.0,2.3463,2.3463,2.3368,2.3463,1490400.0
2011-12-01 10:20:00,2.47,2.47,2.46,2.47,655200.0,2.3463,2.3463,2.3368,2.3463,655200.0
2011-12-01 10:25:00,2.47,2.48,2.47,2.47,422400.0,2.3463,2.3558,2.3463,2.3463,422400.0
2011-12-01 10:30:00,2.47,2.47,2.46,2.47,852000.0,2.3463,2.3463,2.3368,2.3463,852000.0
2011-12-01 10:35:00,2.47,2.47,2.45,2.46,861600.0,2.3463,2.3463,2.3273,2.3368,861600.0
2011-12-01 10:40:00,2.45,2.46,2.45,2.46,916800.0,2.3273,2.3368,2.3273,2.3368,916800.0
2011-12-01 10:45:00,2.46,2.46,2.45,2.45,1250400.0,2.3368,2.3368,2.3273,2.3273,1250400.0
2011-12-01 10:50:00,2.45,2.45,2.45,2.45,1022400.0,2.3273,2.3273,2.3273,2.3273,1022400.0
2011-12-01 10:55:00,2.45,2.45,2.44,2.44,1557600.0,2.3273,2.3273,2.3178,2.3178,1557600.0
2011-12-01 11:00:00,2.45,2.45,2.45,2.45,607200.0,2.3273,2.3273,2.3273,2.3273,607200.0
2011-12-01 11:05:00,2.45,2.46,2.45,2.45,1300800.0,2.3273,2.3368,2.3273,2.3273,1300800.0
2011-12-01 11:10:00,2.45,2.45,2.43,2.43,1912800.0,2.3273,2.3273,2.3083,2.3083,1912800.0
2011-12-01 11:15:00,2.43,2.44,2.42,2.43,1576800.0,2.3083,2.3178,2.2988,2.3083,1576800.0
2011-12-01 11:20:00,2.43,2.43,2.43,2.43,1096800.0,2.3083,2.3083,2.3083,2.3083,1096800.0
2011-12-01 11:25:00,2.43,2.43,2.43,2.43,3900000.0,2.3083,2.3083,2.3083,2.3083,3900000.0
2011-12-01 11:30:00,2.43,2.43,2.42,2.43,3408000.0,2.3083,2.3083,2.2988,2.3083,3408000.0
2011-12-01 11:35:00,2.43,2.43,2.42,2.43,818400.0,2.3083,2.3083,2.2988,2.3083,818400.0
2011-12-01 11:40:00,2.43,2.44,2.43,2.44,1022400.0,2.3083,2.3178,2.3083,2.3178,1022400.0
2011-12-01 11:45:00,2.44,2.44,2.43,2.43,396000.0,2.3178,2.3178,2.3083,2.3083,396000.0
2011-12-01 11:50:00,2.43,2.45,2.43,2.44,799200.0,2.3083,2.3273,2.3083,2.3178,799200.0
2011-12-01 11:55:00,2.44,2.44,2.44,2.44,751200.0,2.3178,2.3178,2.3178,2.3178,751200.0
2011-12-01 12:00:00,2.44,2.44,2.44,2.44,228000.0,2.3178,2.3178,2.3178,2.3178,228000.0
2011-12-01 12:05:00,2.44,2.44,2.44,2.44,578400.0,2.3178,2.3178,2.3178,2.3178,578400.0
2011-12-01 12:10:00,2.44,2.44,2.43,2.44,338400.0,2.3178,2.3178,2.3083,2.3178,338400.0
2011-12-01 12:15:00,2.44,2.44,2.43,2.44,292800.0,2.3178,2.3178,2.3083,2.3178,292800.0
2011-12-01 12:20:00,2.44,2.45,2.43,2.45,472800.0,2.3178,2.3273,2.3083,2.3273,472800.0
2011-12-01 12:25:00,2.44,2.45,2.44,2.44,336000.0,2.3178,2.3273,2.3178,2.3178,336000.0
2011-12-01 12:30:00,2.44,2.45,2.44,2.45,249600.0,2.3178,2.3273,2.3178,2.3273,249600.0
2011-12-01 12:35:00,2.45,2.45,2.44,2.44,300000.0,2.3273,2.3273,2.3178,2.3178,300000.0
2011-12-01 12:40:00,2.44,2.44,2.43,2.43,228000.0,2.3178,2.3178,2.3083,2.3083,228000.0
2011-12-01 12:45:00,2.43,2.44,2.43,2.43,343200.0,2.3083,2.3178,2.3083,2.3083,343200.0
2011-12-01 12:50:00,2.43,2.44,2.43,2.43,499200.0,2.3083,2.3178,2.3083,2.3083,499200.0
2011-12-01 12:55:00,2.43,2.43,2.42,2.42,926400.0,2.3083,2.3083,2.2988,2.2988,926400.0
2011-12-01 13:00:00,2.42,2.43,2.42,2.43,655200.0,2.2988,2.3083,2.2988,2.3083,655200.0
2011-12-01 13:05:00,2.43,2.43,2.42,2.42,840000.0,2.3083,2.3083,2.2988,2.2988,840000.0
2011-12-01 13:10:00,2.42,2.43,2.42,2.43,2371200.0,2.2988,2.3083,2.2988,2.3083,2371200.0
2011-12-01 13:15:00,2.43,2.44,2.43,2.44,664800.0,2.3083,2.3178,2.3083,2.3178,664800.0
2011-12-01 13:20:00,2.44,2.44,2.44,2.44,640800.0,2.3178,2.3178,2.3178,2.3178,640800.0
2011-12-01 13:25:00,2.44,2.44,2.44,2.44,309600.0,2.3178,2.3178,2.3178,2.3178,309600.0
2011-12-01 13:30:00,2.44,2.45,2.44,2.44,784800.0,2.3178,2.3273,2.3178,2.3178,784800.0
2011-12-01 13:35:00,2.44,2.44,2.44,2.44,199200.0,2.3178,2.3178,2.3178,2.3178,199200.0
2011-12-01 13:40:00,2.44,2.46,2.44,2.45,520800.0,2.3178,2.3368,2.3178,2.3273,520800.0
2011-12-01 13:45:00,2.45,2.46,2.45,2.46,3422400.0,2.3273,2.3368,2.3273,2.3368,3422400.0
2011-12-01 13:50:00,2.46,2.46,2.46,2.46,746400.0,2.3368,2.3368,2.3368,2.3368,746400.0
2011-12-01 13:55:00,2.46,2.47,2.46,2.47,405600.0,2.3368,2.3463,2.3368,2.3463,405600.0
2011-12-01 14:00:00,2.47,2.47,2.46,2.46,261600.0,2.3463,2.3463,2.3368,2.3368,261600.0
2011-12-01 14:05:00,2.46,2.46,2.46,2.46,530400.0,2.3368,2.3368,2.3368,2.3368,530400.0
2011-12-01 14:10:00,2.46,2.46,2.45,2.45,381600.0,2.3368,2.3368,2.3273,2.3273,381600.0
2011-12-01 14:15:00,2.45,2.46,2.45,2.45,2971200.0,2.3273,2.3368,2.3273,2.3273,2971200.0
2011-12-01 14:20:00,2.45,2.46,2.45,2.45,391200.0,2.3273,2.3368,2.3273,2.3273,391200.0
2011-12-01 14:25:00,2.45,2.46,2.45,2.46,264000.0,2.3273,2.3368,2.3273,2.3368,264000.0
2011-12-01 14:30:00,2.46,2.46,2.45,2.45,712800.0,2.3368,2.3368,2.3273,2.3273,712800.0
2011-12-01 14:35:00,2.45,2.46,2.45,2.45,254400.0,2.3273,2.3368,2.3273,2.3273,254400.0
2011-12-01 14:40:00,2.46,2.46,2.45,2.45,225600.0,2.3368,2.3368,2.3273,2.3273,225600.0
2011-12-01 14:45:00,2.45,2.47,2.45,2.46,1053600.0,2.3273,2.3463,2.3273,2.3368,1053600.0
2011-12-01 14:50:00,2.46,2.46,2.46,2.46,343200.0,2.3368,2.3368,2.3368,2.3368,343200.0
2011-12-01 14:55:00,2.46,2.46,2.45,2.45,559200.0,2.3368,2.3368,2.3273,2.3273,559200.0
2011-12-01 15:00:00,2.45,2.46,2.45,2.46,280800.0,2.3273,2.3368,2.3273,2.3368,280800.0
2011-12-01 15:05:00,2.46,2.46,2.44,2.44,801600.0,2.3368,2.3368,2.3178,2.3178,801600.0
2011-12-01 15:10:00,2.44,2.45,2.44,2.45,271200.0,2.3178,2.3273,2.3178,2.3273,271200.0
2011-12-01 15:15:00,2.45,2.45,2.45,2.45,482400.0,2.3273,2.3273,2.3273,2.3273,482400.0
2011-12-01 15:20:00,2.45,2.45,2.45,2.45,756000.0,2.3273,2.3273,2.3273,2.3273,756000.0
2011-12-01 15:25:00,2.45,2.46,2.45,2.46,885600.0,2.3273,2.3368,2.3273,2.3368,885600.0
2011-12-01 15:30:00,2.46,2.47,2.46,2.46,328800.0,2.3368,2.3463,2.3368,2.3368,328800.0
2011-12-01 15:35:00,2.46,2.46,2.45,2.45,777600.0,2.3368,2.3368,2.3273,2.3273,777600.0
2011-12-01 15:40:00,2.45,2.45,2.44,2.44,1190400.0,2.3273,2.3273,2.3178,2.3178,1190400.0
2011-12-01 15:45:00,2.44,2.45,2.44,2.44,1252800.0,2.3178,2.3273,2.3178,2.3178,1252800.0
2011-12-01 15:50:00,2.44,2.45,2.44,2.44,1756800.0,2.3178,2.3273,2.3178,2.3178,1756800.0
2011-12-01 15:55:00,2.44,2.45,2.43,2.45,3614400.0,2.3178,2.3273,2.3083,2.3273,3614400.0
2011-12-02 09:30:00,2.52,2.53,2.5,2.51,4521600.0,2.3938,2.4033,2.3748,2.3843,4521600.0
2011-12-02 09:35:00,2.51,2.52,2.5,2.51,1723200.0,2.3843,2.3938,2.3748,2.3843,1723200.0
2011-12-02 09:40:00,2.51,2.51,2.49,2.5,1406400.0,2.3843,2.3843,2.3653,2.3748,1406400.0
2011-12-02 09:45:00,2.5,2.51,2.49,2.5,1939200.0,2.3748,2.3843,2.3653,2.3748,1939200.0
2011-12-02 09:50:00,2.5,2.5,2.49,2.5,1490400.0,2.3748,2.3748,2.3653,2.3748,1490400.0
2011-12-02 09:55:00,2.51,2.51,2.5,2.51,988800.0,2.3843,2.3843,2.3748,2.3843,988800.0
2011-12-02 10:00:00,2.51,2.52,2.51,2.52,2839200.0,2.3843,2.3938,2.3843,2.3938,2839200.0
2011-12-02 10:05:00,2.52,2.52,2.51,2.51,981600.0,2.3938,2.3938,2.3843,2.3843,981600.0
2011-12-02 10:10:00,2.52,2.53,2.51,2.53,2040000.0,2.3938,2.4033,2.3843,2.4033,2040000.0
2011-12-02 10:15:00,2.53,2.53,2.53,2.53,1351200.0,2.4033,2.4033,2.4033,2.4033,1351200.0
2011-12-02 10:20:00,2.53,2.54,2.53,2.54,1567200.0,2.4033,2.4128,2.4033,2.4128,1567200.0
2011-12-02 10:25:00,2.53,2.54,2.53,2.53,832800.0,2.4033,2.4128,2.4033,2.4033,832800.0
2011-12-02 10:30:00,2.53,2.54,2.53,2.53,938400.0,2.4033,2.4128,2.4033,2.4033,938400.0
2011-12-02 10:35:00,2.53,2.54,2.53,2.53,1262400.0,2.4033,2.4128,2.4033,2.4033,1262400.0
2011-12-02 10:40:00,2.53,2.53,2.52,2.52,1029600.0,2.4033,2.4033,2.3938,2.3938,1029600.0
2011-12-02 10:45:00,2.52,2.52,2.52,2.52,1317600.0,2.3938,2.3938,2.3938,2.3938,1317600.0
2011-12-02 10:50:00,2.52,2.53,2.52,2.53,852000.0,2.3938,2.4033,2.3938,2.4033,852000.0
2011-12-02 10:55:00,2.53,2.53,2.52,2.52,744000.0,2.4033,2.4033,2.3938,2.3938,744000.0
2011-12-02 11:00:00,2.52,2.53,2.51,2.51,1336800.0,2.3938,2.4033,2.3843,2.3843,1336800.0
2011-12-02 11:05:00,2.51,2.51,2.5,2.5,1276800.0,2.3843,2.3843,2.3748,2.3748,1276800.0
2011-12-02 11:10:00,2.5,2.5,2.49,2.49,1092000.0,2.3748,2.3748,2.3653,2.3653,1092000.0
2011-12-02 11:15:00,2.49,2.5,2.49,2.5,789600.0,2.3653,2.3748,2.3653,2.3748,789600.0
2011-12-02 11:20:00,2.5,2.5,2.49,2.5,849600.0,2.3748,2.3748,2.3653,2.3748,849600.0
2011-12-02 11:25:00,2.5,2.51,2.49,2.5,775200.0,2.3748,2.3843,2.3653,2.3748,775200.0
2011-12-02 11:30:00,2.5,2.51,2.5,2.5,1262400.0,2.3748,2.3843,2.3748,2.3748,1262400.0
2011-12-02 11:35:00,2.5,2.51,2.49,2.5,873600.0,2.3748,2.3843,2.3653,2.3748,873600.0
2011-12-02 11:40:00,2.5,2.5,2.48,2.48,1262400.0,2.3748,2.3748,2.3558,2.3558,1262400.0
2011-12-02 11:45:00,2.48,2.49,2.47,2.47,1377600.0,2.3558,2.3653,2.3463,2.3463,1377600.0
2011-12-02 11:50:00,2.47,2.48,2.46,2.48,1696800.0,2.3463,2.3558,2.3368,2.3558,1696800.0
2011-12-02 11:55:00,2.48,2.48,2.48,2.48,549600.0,2.3558,2.3558,2.3558,2.3558,549600.0
2011-12-02 12:00:00,2.48,2.48,2.47,2.47,782400.0,2.3558,2.3558,2.3463,2.3463,782400.0
2011-12-02 12:05:00,2.48,2.48,2.48,2.48,811200.0,2.3558,2.3558,2.3558,2.3558,811200.0
2011-12-02 12:10:00,2.48,2.49,2.47,2.47,556800.0,2.3558,2.3653,2.3463,2.3463,556800.0
2011-12-02 12:15:00,2.47,2.48,2.47,2.48,410400.0,2.3463,2.3558,2.3463,2.3558,410400.0
2011-12-02 12:20:00,2.48,2.49,2.48,2.49,1675200.0,2.3558,2.3653,2.3558,2.3653,1675200.0
2011-12-02 12:25:00,2.49,2.49,2.48,2.48,532800.0,2.3653,2.3653,2.3558,2.3558,532800.0
2011-12-02 12:30:00,2.48,2.49,2.48,2.49,1058400.0,2.3558,2.3653,2.3558,2.3653,1058400.0
2011-12-02 12:35:00,2.49,2.49,2.48,2.49,607200.0,2.3653,2.3653,2.3558,2.3653,607200.0
2011-12-02 12:40:00,2.49,2.49,2.48,2.48,657600.0,2.3653,2.3653,2.3558,2.3558,657600.0
2011-12-02 12:45:00,2.48,2.5,2.48,2.49,506400.0,2.3558,2.3748,2.3558,2.3653,506400.0
2011-12-02 12:50:00,2.49,2.5,2.49,2.5,206400.0,2.3653,2.3748,2.3653,2.3748,206400.0
2011-12-02 12:55:00,2.5,2.5,2.49,2.49,595200.0,2.3748,2.3748,2.3653,2.3653,595200.0
2011-12-02 13:00:00,2.49,2.49,2.49,2.49,290400.0,2.3653,2.3653,2.3653,2.3653,290400.0
2011-12-02 13:05:00,2.49,2.49,2.48,2.48,470400.0,2.3653,2.3653,2.3558,2.3558,470400.0
2011-12-02 13:10:00,2.48,2.48,2.47,2.47,268800.0,2.3558,2.3558,2.3463,2.3463,268800.0
2011-12-02 13:15:00,2.47,2.48,2.47,2.48,496800.0,2.3463,2.3558,2.3463,2.3558,496800.0
2011-12-02 13:20:00,2.48,2.49,2.48,2.48,516000.0,2.3558,2.3653,2.3558,2.3558,516000.0
2011-12-02 13:25:00,2.48,2.49,2.48,2.48,242400.0,2.3558,2.3653,2.3558,2.3558,242400.0
2011-12-02 13:30:00,2.48,2.48,2.47,2.47,256800.0,2.3558,2.3558,2.3463,2.3463,256800.0
2011-12-02 13:35:00,2.48,2.48,2.47,2.47,343200.0,2.3558,2.3558,2.3463,2.3463,343200.0
2011-12-02 13:40:00,2.47,2.48,2.47,2.47,187200.0,2.3463,2.3558,2.3463,2.3463,187200.0
2011-12-02 13:45:00,2.47,2.49,2.47,2.48,902400.0,2.3463,2.3653,2.3463,2.3558,902400.0
2011-12-02 13:50:00,2.48,2.49,2.47,2.48,444000.0,2.3558,2.3653,2.3463,2.3558,444000.0
2011-12-02 13:55:00,2.48,2.48,2.47,2.48,384000.0,2.3558,2.3558,2.3463,2.3558,384000.0
2011-12-02 14:00:00,2.48,2.48,2.47,2.47,427200.0,2.3558,2.3558,2.3463,2.3463,427200.0
2011-12-02 14:05:00,2.47,2.47,2.46,2.47,2412000.0,2.3463,2.3463,2.3368,2.3463,2412000.0
2011-12-02 14:10:00,2.47,2.48,2.47,2.47,489600.0,2.3463,2.3558,2.3463,2.3463,489600.0
2011-12-02 14:15:00,2.47,2.48,2.47,2.48,388800.0,2.3463,2.3558,2.3463,2.3558,388800.0
2011-12-02 14:20:00,2.48,2.48,2.47,2.48,460800.0,2.3558,2.3558,2.3463,2.3558,460800.0
2011-12-02 14:25:00,2.48,2.48,2.48,2.48,216000.0,2.3558,2.3558,2.3558,2.3558,216000.0
2011-12-02 14:30:00,2.48,2.48,2.47,2.47,463200.0,2.3558,2.3558,2.3463,2.3463,463200.0
2011-12-02 14:35:00,2.47,2.47,2.46,2.47,489600.0,2.3463,2.3463,2.3368,2.3463,489600.0
2011-12-02 14:40:00,2.47,2.47,2.47,2.47,391200.0,2.3463,2.3463,2.3463,2.3463,391200.0
2011-12-02 14:45:00,2.47,2.48,2.47,2.47,1226400.0,2.3463,2.3558,2.3463,2.3463,1226400.0
2011-12-02 14:50:00,2.47,2.47,2.47,2.47,362400.0,2.3463,2.3463,2.3463,2.3463,362400.0
2011-12-02 14:55:00,2.47,2.47,2.45,2.46,1437600.0,2.3463,2.3463,2.3273,2.3368,1437600.0
2011-12-02 15:00:00,2.46,2.47,2.46,2.47,1017600.0,2.3368,2.3463,2.3368,2.3463,1017600.0
2011-12-02 15:05:00,2.47,2.47,2.46,2.46,559200.0,2.3463,2.3463,2.3368,2.3368,559200.0
2011-12-02 15:10:00,2.46,2.47,2.46,2.47,844800.0,2.3368,2.3463,2.3368,2.3463,844800.0
2011-12-02 15:15:00,2.47,2.47,2.46,2.46,290400.0,2.3463,2.3463,2.3368,2.3368,290400.0
2011-12-02 15:20:00,2.46,2.46,2.46,2.46,511200.0,2.3368,2.3368,2.3368,2.3368,511200.0
2011-12-02 15:25:00,2.46,2.46,2.46,2.46,619200.0,2.3368,2.3368,2.3368,2.3368,619200.0
2011-12-02 15:30:00,2.46,2.46,2.45,2.46,842400.0,2.3368,2.3368,2.3273,2.3368,842400.0
2011-12-02 15:35:00,2.46,2.47,2.46,2.47,1084800.0,2.3368,2.3463,2.3368,2.3463,1084800.0
2011-12-02 15:40:00,2.47,2.47,2.45,2.45,998400.0,2.3463,2.3463,2.3273,2.3273,998400.0
2011-12-02 15:45:00,2.45,2.45,2.44,2.44,2222400.0,2.3273,2.3273,2.3178,2.3178,2222400.0
2011-12-02 15:50:00,2.44,2.45,2.44,2.45,2138400.0,2.3178,2.3273,2.3178,2.3273,2138400.0
2011-12-02 15:55:00,2.45,2.46,2.44,2.44,3417600.0,2.3273,2.3368,2.3178,2.3178,3417600.0
2011-12-05 09:30:00,2.56,2.56,2.54,2.55,3705600.0,2.4318,2.4318,2.4128,2.4223,3705600.0
2011-12-05 09:35:00,2.55,2.56,2.54,2.54,1384800.0,2.4223,2.4318,2.4128,2.4128,1384800.0
2011-12-05 09:40:00,2.54,2.54,2.54,2.54,3460800.0,2.4128,2.4128,2.4128,2.4128,3460800.0
2011-12-05 09:45:00,2.54,2.55,2.54,2.54,2292000.0,2.4128,2.4223,2.4128,2.4128,2292000.0
2011-12-05 09:50:00,2.54,2.55,2.54,2.55,1250400.0,2.4128,2.4223,2.4128,2.4223,1250400.0
2011-12-05 09:55:00,2.55,2.56,2.55,2.56,2013600.0,2.4223,2.4318,2.4223,2.4318,2013600.0
2011-12-05 10:00:00,2.55,2.56,2.54,2.55,2361600.0,2.4223,2.4318,2.4128,2.4223,2361600.0
2011-12-05 10:05:00,2.55,2.55,2.54,2.55,1135200.0,2.4223,2.4223,2.4128,2.4223,1135200.0
2011-12-05 10:10:00,2.55,2.56,2.55,2.56,1526400.0,2.4223,2.4318,2.4223,2.4318,1526400.0
2011-12-05 10:15:00,2.56,2.56,2.55,2.56,796800.0,2.4318,2.4318,2.4223,2.4318,796800.0
2011-12-05 10:20:00,2.56,2.57,2.56,2.56,895200.0,2.4318,2.4413,2.4318,2.4318,895200.0
2011-12-05 10:25:00,2.56,2.57,2.56,2.57,1104000.0,2.4318,2.4413,2.4318,2.4413,1104000.0
2011-12-05 10:30:00,2.57,2.57,2.57,2.57,1641600.0,2.4413,2.4413,2.4413,2.4413,1641600.0
2011-12-05 10:35:00,2.57,2.58,2.57,2.57,607200.0,2.4413,2.4508,2.4413,2.4413,607200.0
2011-12-05 10:40:00,2.57,2.57,2.57,2.57,657600.0,2.4413,2.4413,2.4413,2.4413,657600.0
2011-12-05 10:45:00,2.57,2.57,2.56,2.57,828000.0,2.4413,2.4413,2.4318,2.4413,828000.0
2011-12-05 10:50:00,2.57,2.57,2.56,2.57,415200.0,2.4413,2.4413,2.4318,2.4413,415200.0
2011-12-05 10:55:00,2.56,2.56,2.56,2.56,763200.0,2.4318,2.4318,2.4318,2.4318,763200.0
2011-12-05 11:00:00,2.56,2.56,2.56,2.56,151200.0,2.4318,2.4318,2.4318,2.4318,151200.0
2011-12-05 11:05:00,2.56,2.56,2.56,2.56,228000.0,2.4318,2.4318,2.4318,2.4318,228000.0
2011-12-05 11:10:00,2.56,2.56,2.56,2.56,216000.0,2.4318,2.4318,2.4318,2.4318,216000.0
2011-12-05 11:15:00,2.56,2.57,2.56,2.56,583200.0,2.4318,2.4413,2.4318,2.4318,583200.0
2011-12-05 11:20:00,2.56,2.56,2.55,2.55,1171200.0,2.4318,2.4318,2.4223,2.4223,1171200.0
2011-12-05 11:25:00,2.55,2.56,2.55,2.56,765600.0,2.4223,2.4318,2.4223,2.4318,765600.0
2011-12-05 11:30:00,2.56,2.56,2.55,2.55,1077600.0,2.4318,2.4318,2.4223,2.4223,1077600.0
2011-12-05 11:35:00,2.55,2.56,2.55,2.56,1120800.0,2.4223,2.4318,2.4223,2.4318,1120800.0
2011-12-05 11:40:00,2.56,2.56,2.56,2.56,530400.0,2.4318,2.4318,2.4318,2.4318,530400.0
2011-12-05 11:45:00,2.56,2.56,2.56,2.56,775200.0,2.4318,2.4318,2.4318,2.4318,775200.0
2011-12-05 11:50:00,2.56,2.56,2.56,2.56,206400.0,2.4318,2.4318,2.4318,2.4318,206400.0
2011-12-05 11:55:00,2.56,2.56,2.56,2.56,283200.0,2.4318,2.4318,2.4318,2.4318,283200.0
2011-12-05 12:00:00,2.56,2.56,2.55,2.56,211200.0,2.4318,2.4318,2.4223,2.4318,211200.0
2011-12-05 12:05:00,2.56,2.57,2.56,2.56,775200.0,2.4318,2.4413,2.4318,2.4318,775200.0
2011-12-05 12:10:00,2.56,2.56,2.56,2.56,182400.0,2.4318,2.4318,2.4318,2.4318,182400.0
2011-12-05 12:15:00,2.56,2.56,2.56,2.56,146400.0,2.4318,2.4318,2.4318,2.4318,146400.0
2011-12-05 12:20:00,2.57,2.57,2.56,2.56,285600.0,2.4413,2.4413,2.4318,2.4318,285600.0
2011-12-05 12:25:00,2.56,2.56,2.56,2.56,117600.0,2.4318,2.4318,2.4318,2.4318,117600.0
2011-12-05 12:30:00,2.56,2.57,2.56,2.57,619200.0,2.4318,2.4413,2.4318,2.4413,619200.0
2011-12-05 12:35:00,2.57,2.57,2.56,2.56,398400.0,2.4413,2.4413,2.4318,2.4318,398400.0
2011-12-05 12:40:00,2.56,2.57,2.56,2.57,129600.0,2.4318,2.4413,2.4318,2.4413,129600.0
2011-12-05 12:45:00,2.57,2.57,2.57,2.57,278400.0,2.4413,2.4413,2.4413,2.4413,278400.0
2011-12-05 12:50:00,2.57,2.58,2.57,2.58,384000.0,2.4413,2.4508,2.4413,2.4508,384000.0
2011-12-05 12:55:00,2.58,2.58,2.57,2.57,326400.0,2.4508,2.4508,2.4413,2.4413,326400.0
2011-12-05 13:00:00,2.57,2.57,2.57,2.57,242400.0,2.4413,2.4413,2.4413,2.4413,242400.0
2011-12-05 13:05:00,2.57,2.57,2.57,2.57,168000.0,2.4413,2.4413,2.4413,2.4413,168000.0
2011-12-05 13:10:00,2.57,2.57,2.57,2.57,132000.0,2.4413,2.4413,2.4413,2.4413,132000.0
2011-12-05 13:15:00,2.57,2.57,2.57,2.57,300000.0,2.4413,2.4413,2.4413,2.4413,300000.0
2011-12-05 13:20:00,2.57,2.57,2.56,2.56,369600.0,2.4413,2.4413,2.4318,2.4318,369600.0
2011-12-05 13:25:00,2.56,2.56,2.56,2.56,561600.0,2.4318,2.4318,2.4318,2.4318,561600.0
2011-12-05 13:30:00,2.56,2.56,2.56,2.56,314400.0,2.4318,2.4318,2.4318,2.4318,314400.0
2011-12-05 13:35:00,2.56,2.57,2.56,2.57,580800.0,2.4318,2.4413,2.4318,2.4413,580800.0
2011-12-05 13:40:00,2.57,2.57,2.54,2.54,3122400.0,2.4413,2.4413,2.4128,2.4128,3122400.0
2011-12-05 13:45:00,2.54,2.55,2.52,2.52,2635200.0,2.4128,2.4223,2.3938,2.3938,2635200.0
2011-12-05 13:50:00,2.52,2.53,2.52,2.52,1828800.0,2.3938,2.4033,2.3938,2.3938,1828800.0
2011-12-05 13:55:00,2.52,2.53,2.52,2.53,1404000.0,2.3938,2.4033,2.3938,2.4033,1404000.0
2011-12-05 14:00:00,2.53,2.53,2.51,2.52,892800.0,2.4033,2.4033,2.3843,2.3938,892800.0
2011-12-05 14:05:00,2.52,2.52,2.5,2.51,1288800.0,2.3938,2.3938,2.3748,2.3843,1288800.0
2011-12-05 14:10:00,2.51,2.52,2.51,2.51,986400.0,2.3843,2.3938,2.3843,2.3843,986400.0
2011-12-05 14:15:00,2.51,2.52,2.5,2.52,732000.0,2.3843,2.3938,2.3748,2.3938,732000.0
2011-12-05 14:20:00,2.52,2.52,2.51,2.51,652800.0,2.3938,2.3938,2.3843,2.3843,652800.0
2011-12-05 14:25:00,2.51,2.52,2.5,2.52,660000.0,2.3843,2.3938,2.3748,2.3938,660000.0
2011-12-05 14:30:00,2.52,2.52,2.51,2.51,938400.0,2.3938,2.3938,2.3843,2.3843,938400.0
2011-12-05 14:35:00,2.51,2.52,2.51,2.52,691200.0,2.3843,2.3938,2.3843,2.3938,691200.0
2011-12-05 14:40:00,2.52,2.52,2.51,2.51,141600.0,2.3938,2.3938,2.3843,2.3843,141600.0
2011-12-05 14:45:00,2.51,2.52,2.51,2.52,384000.0,2.3843,2.3938,2.3843,2.3938,384000.0
2011-12-05 14:50:00,2.52,2.52,2.51,2.51,484800.0,2.3938,2.3938,2.3843,2.3843,484800.0
2011-12-05 14:55:00,2.52,2.53,2.52,2.53,780000.0,2.3938,2.4033,2.3938,2.4033,780000.0
2011-12-05 15:00:00,2.52,2.53,2.52,2.52,513600.0,2.3938,2.4033,2.3938,2.3938,513600.0
2011-12-05 15:05:00,2.53,2.53,2.49,2.5,3304800.0,2.4033,2.4033,2.3653,2.3748,3304800.0
2011-12-05 15:10:00,2.5,2.51,2.49,2.49,720000.0,2.3748,2.3843,2.3653,2.3653,720000.0
2011-12-05 15:15:00,2.49,2.49,2.48,2.49,2092800.0,2.3653,2.3653,2.3558,2.3653,2092800.0
2011-12-05 15:20:00,2.49,2.49,2.48,2.49,1154400.0,2.3653,2.3653,2.3558,2.3653,1154400.0
2011-12-05 15:25:00,2.49,2.49,2.48,2.48,561600.0,2.3653,2.3653,2.3558,2.3558,561600.0
2011-12-05 15:30:00,2.48,2.5,2.48,2.49,1521600.0,2.3558,2.3748,2.3558,2.3653,1521600.0
2011-12-05 15:35:00,2.49,2.49,2.48,2.49,573600.0,2.3653,2.3653,2.3558,2.3653,573600.0
2011-12-05 15:40:00,2.49,2.49,2.48,2.49,472800.0,2.3653,2.3653,2.3558,2.3653,472800.0
2011-12-05 15:45:00,2.49,2.51,2.49,2.5,1531200.0,2.3653,2.3843,2.3653,2.3748,1531200.0
2011-12-05 15:50:00,2.5,2.51,2.5,2.51,1327200.0,2.3748,2.3843,2.3748,2.3843,1327200.0
2011-12-05 15:55:00,2.51,2.52,2.51,2.52,2599200.0,2.3843,2.3938,2.3843,2.3938,2599200.0
2011-12-06 09:30:00,2.52,2.53,2.52,2.52,2186400.0,2.3938,2.4033,2.3938,2.3938,2186400.0
2011-12-06 09:35:00,2.52,2.53,2.52,2.52,1356000.0,2.3938,2.4033,2.3938,2.3938,1356000.0
2011-12-06 09:40:00,2.53,2.53,2.51,2.51,1800000.0,2.4033,2.4033,2.3843,2.3843,1800000.0
2011-12-06 09:45:00,2.51,2.51,2.5,2.5,2064000.0,2.3843,2.3843,2.3748,2.3748,2064000.0
2011-12-06 09:50:00,2.5,2.5,2.5,2.5,830400.0,2.3748,2.3748,2.3748,2.3748,830400.0
2011-12-06 09:55:00,2.5,2.51,2.5,2.51,1166400.0,2.3748,2.3843,2.3748,2.3843,1166400.0
2011-12-06 10:00:00,2.51,2.53,2.51,2.52,1077600.0,2.3843,2.4033,2.3843,2.3938,1077600.0
2011-12-06 10:05:00,2.52,2.53,2.52,2.52,1228800.0,2.3938,2.4033,2.3938,2.3938,1228800.0
2011-12-06 10:10:00,2.52,2.52,2.51,2.52,696000.0,2.3938,2.3938,2.3843,2.3938,696000.0
2011-12-06 10:15:00,2.52,2.53,2.52,2.52,792000.0,2.3938,2.4033,2.3938,2.3938,792000.0
2011-12-06 10:20:00,2.52,2.54,2.51,2.53,638400.0,2.3938,2.4128,2.3843,2.4033,638400.0
2011-12-06 10:25:00,2.53,2.53,2.53,2.53,940800.0,2.4033,2.4033,2.4033,2.4033,940800.0
2011-12-06 10:30:00,2.54,2.54,2.53,2.53,1039200.0,2.4128,2.4128,2.4033,2.4033,1039200.0
2011-12-06 10:35:00,2.53,2.54,2.53,2.54,888000.0,2.4033,2.4128,2.4033,2.4128,888000.0
2011-12-06 10:40:00,2.54,2.54,2.52,2.53,369600.0,2.4128,2.4128,2.3938,2.4033,369600.0
2011-12-06 10:45:00,2.53,2.53,2.52,2.53,470400.0,2.4033,2.4033,2.3938,2.4033,470400.0
2011-12-06 10:50:00,2.53,2.53,2.52,2.52,379200.0,2.4033,2.4033,2.3938,2.3938,379200.0
2011-12-06 10:55:00,2.52,2.52,2.52,2.52,448800.0,2.3938,2.3938,2.3938,2.3938,448800.0
2011-12-06 11:00:00,2.52,2.52,2.52,2.52,472800.0,2.3938,2.3938,2.3938,2.3938,472800.0
2011-12-06 11:05:00,2.52,2.52,2.51,2.51,499200.0,2.3938,2.3938,2.3843,2.3843,499200.0
2011-12-06 11:10:00,2.51,2.52,2.51,2.52,249600.0,2.3843,2.3938,2.3843,2.3938,249600.0
2011-12-06 11:15:00,2.52,2.52,2.51,2.51,144000.0,2.3938,2.3938,2.3843,2.3843,144000.0
2011-12-06 11:20:00,2.51,2.52,2.51,2.52,429600.0,2.3843,2.3938,2.3843,2.3938,429600.0
2011-12-06 11:25:00,2.52,2.52,2.51,2.51,276000.0,2.3938,2.3938,2.3843,2.3843,276000.0
2011-12-06 11:30:00,2.51,2.52,2.51,2.51,228000.0,2.3843,2.3938,2.3843,2.3843,228000.0
2011-12-06 11:35:00,2.51,2.51,2.5,2.51,914400.0,2.3843,2.3843,2.3748,2.3843,914400.0
2011-12-06 11:40:00,2.51,2.51,2.51,2.51,374400.0,2.3843,2.3843,2.3843,2.3843,374400.0
2011-12-06 11:45:00,2.51,2.51,2.5,2.5,660000.0,2.3843,2.3843,2.3748,2.3748,660000.0
2011-12-06 11:50:00,2.5,2.51,2.5,2.51,520800.0,2.3748,2.3843,2.3748,2.3843,520800.0
2011-12-06 11:55:00,2.51,2.52,2.51,2.52,909600.0,2.3843,2.3938,2.3843,2.3938,909600.0
2011-12-06 12:00:00,2.52,2.52,2.51,2.51,705600.0,2.3938,2.3938,2.3843,2.3843,705600.0
2011-12-06 12:05:00,2.52,2.52,2.51,2.52,297600.0,2.3938,2.3938,2.3843,2.3938,297600.0
2011-12-06 12:10:00,2.52,2.53,2.52,2.52,492000.0,2.3938,2.4033,2.3938,2.3938,492000.0
2011-12-06 12:15:00,2.52,2.52,2.52,2.52,348000.0,2.3938,2.3938,2.3938,2.3938,348000.0
2011-12-06 12:20:00,2.52,2.52,2.51,2.51,201600.0,2.3938,2.3938,2.3843,2.3843,201600.0
2011-12-06 12:25:00,2.51,2.52,2.51,2.52,386400.0,2.3843,2.3938,2.3843,2.3938,386400.0
2011-12-06 12:30:00,2.52,2.52,2.51,2.52,379200.0,2.3938,2.3938,2.3843,2.3938,379200.0
2011-12-06 12:35:00,2.51,2.52,2.51,2.52,321600.0,2.3843,2.3938,2.3843,2.3938,321600.0
2011-12-06 12:40:00,2.52,2.52,2.52,2.52,379200.0,2.3938,2.3938,2.3938,2.3938,379200.0
2011-12-06 12:45:00,2.52,2.52,2.52,2.52,196800.0,2.3938,2.3938,2.3938,2.3938,196800.0
2011-12-06 12:50:00,2.52,2.52,2.51,2.52,220800.0,2.3938,2.3938,2.3843,2.3938,220800.0
2011-12-06 12:55:00,2.52,2.52,2.52,2.52,112800.0,2.3938,2.3938,2.3938,2.3938,112800.0
2011-12-06 13:00:00,2.52,2.52,2.51,2.52,204000.0,2.3938,2.3938,2.3843,2.3938,204000.0
2011-12-06 13:05:00,2.52,2.52,2.51,2.52,278400.0,2.3938,2.3938,2.3843,2.3938,278400.0
2011-12-06 13:10:00,2.52,2.52,2.51,2.52,535200.0,2.3938,2.3938,2.3843,2.3938,535200.0
2011-12-06 13:15:00,2.52,2.53,2.52,2.53,350400.0,2.3938,2.4033,2.3938,2.4033,350400.0
2011-12-06 13:20:00,2.53,2.53,2.52,2.53,422400.0,2.4033,2.4033,2.3938,2.4033,422400.0
2011-12-06 13:25:00,2.53,2.54,2.53,2.53,388800.0,2.4033,2.4128,2.4033,2.4033,388800.0
2011-12-06 13:30:00,2.53,2.54,2.53,2.53,429600.0,2.4033,2.4128,2.4033,2.4033,429600.0
2011-12-06 13:35:00,2.53,2.53,2.53,2.53,264000.0,2.4033,2.4033,2.4033,2.4033,264000.0
2011-12-06 13:40:00,2.53,2.53,2.53,2.53,494400.0,2.4033,2.4033,2.4033,2.4033,494400.0
2011-12-06 13:45:00,2.53,2.53,2.52,2.53,393600.0,2.4033,2.4033,2.3938,2.4033,393600.0
2011-12-06 13:50:00,2.52,2.53,2.52,2.53,182400.0,2.3938,2.4033,2.3938,2.4033,182400.0
2011-12-06 13:55:00,2.53,2.53,2.52,2.52,223200.0,2.4033,2.4033,2.3938,2.3938,223200.0
2011-12-06 14:00:00,2.52,2.53,2.52,2.52,475200.0,2.3938,2.4033,2.3938,2.3938,475200.0
2011-12-06 14:05:00,2.52,2.52,2.52,2.52,115200.0,2.3938,2.3938,2.3938,2.3938,115200.0
2011-12-06 14:10:00,2.52,2.53,2.52,2.52,302400.0,2.3938,2.4033,2.3938,2.3938,302400.0
2011-12-06 14:15:00,2.53,2.53,2.53,2.53,624000.0,2.4033,2.4033,2.4033,2.4033,624000.0
2011-12-06 14:20:00,2.53,2.53,2.52,2.53,866400.0,2.4033,2.4033,2.3938,2.4033,866400.0
2011-12-06 14:25:00,2.52,2.53,2.52,2.53,295200.0,2.3938,2.4033,2.3938,2.4033,295200.0
2011-12-06 14:30:00,2.53,2.54,2.53,2.54,962400.0,2.4033,2.4128,2.4033,2.4128,962400.0
2011-12-06 14:35:00,2.54,2.55,2.53,2.55,1394400.0,2.4128,2.4223,2.4033,2.4223,1394400.0
2011-12-06 14:40:00,2.55,2.56,2.55,2.56,2913600.0,2.4223,2.4318,2.4223,2.4318,2913600.0
2011-12-06 14:45:00,2.56,2.56,2.55,2.56,830400.0,2.4318,2.4318,2.4223,2.4318,830400.0
2011-12-06 14:50:00,2.56,2.57,2.56,2.57,1041600.0,2.4318,2.4413,2.4318,2.4413,1041600.0
2011-12-06 14:55:00,2.57,2.57,2.56,2.56,1670400.0,2.4413,2.4413,2.4318,2.4318,1670400.0
2011-12-06 15:00:00,2.56,2.57,2.56,2.56,530400.0,2.4318,2.4413,2.4318,2.4318,530400.0
2011-12-06 15:05:00,2.56,2.56,2.56,2.56,727200.0,2.4318,2.4318,2.4318,2.4318,727200.0
2011-12-06 15:10:00,2.56,2.57,2.56,2.57,556800.0,2.4318,2.4413,2.4318,2.4413,556800.0
2011-12-06 15:15:00,2.57,2.57,2.56,2.57,628800.0,2.4413,2.4413,2.4318,2.4413,628800.0
2011-12-06 15:20:00,2.57,2.57,2.56,2.56,732000.0,2.4413,2.4413,2.4318,2.4318,732000.0
2011-12-06 15:25:00,2.56,2.57,2.55,2.55,976800.0,2.4318,2.4413,2.4223,2.4223,976800.0
2011-12-06 15:30:00,2.55,2.55,2.55,2.55,1615200.0,2.4223,2.4223,2.4223,2.4223,1615200.0
2011-12-06 15:35:00,2.55,2.56,2.55,2.55,400800.0,2.4223,2.4318,2.4223,2.4223,400800.0
2011-12-06 15:40:00,2.56,2.56,2.55,2.55,595200.0,2.4318,2.4318,2.4223,2.4223,595200.0
2011-12-06 15:45:00,2.55,2.55,2.54,2.54,1492800.0,2.4223,2.4223,2.4128,2.4128,1492800.0
2011-12-06 15:50:00,2.54,2.55,2.54,2.54,1471200.0,2.4128,2.4223,2.4128,2.4128,1471200.0
2011-12-06 15:55:00,2.54,2.54,2.53,2.53,2328000.0,2.4128,2.4128,2.4033,2.4033,2328000.0
2011-12-07 09:30:00,2.5,2.5,2.47,2.48,1896000.0,2.3748,2.3748,2.3463,2.3558,1896000.0
2011-12-07 09:35:00,2.48,2.48,2.47,2.47,1771200.0,2.3558,2.3558,2.3463,2.3463,1771200.0
2011-12-07 09:40:00,2.47,2.47,2.46,2.47,1512000.0,2.3463,2.3463,2.3368,2.3463,1512000.0
2011-12-07 09:45:00,2.46,2.47,2.46,2.47,1101600.0,2.3368,2.3463,2.3368,2.3463,1101600.0
2011-12-07 09:50:00,2.47,2.48,2.47,2.47,912000.0,2.3463,2.3558,2.3463,2.3463,912000.0
2011-12-07 09:55:00,2.47,2.48,2.46,2.48,1257600.0,2.3463,2.3558,2.3368,2.3558,1257600.0
2011-12-07 10:00:00,2.48,2.48,2.47,2.48,585600.0,2.3558,2.3558,2.3463,2.3558,585600.0
2011-12-07 10:05:00,2.48,2.48,2.46,2.47,1063200.0,2.3558,2.3558,2.3368,2.3463,1063200.0
2011-12-07 10:10:00,2.47,2.48,2.47,2.48,424800.0,2.3463,2.3558,2.3463,2.3558,424800.0
2011-12-07 10:15:00,2.48,2.48,2.47,2.47,523200.0,2.3558,2.3558,2.3463,2.3463,523200.0
2011-12-07 10:20:00,2.48,2.48,2.46,2.46,811200.0,2.3558,2.3558,2.3368,2.3368,811200.0
2011-12-07 10:25:00,2.46,2.47,2.45,2.46,1872000.0,2.3368,2.3463,2.3273,2.3368,1872000.0
2011-12-07 10:30:00,2.46,2.46,2.45,2.46,2356800.0,2.3368,2.3368,2.3273,2.3368,2356800.0
2011-12-07 10:35:00,2.46,2.46,2.45,2.46,784800.0,2.3368,2.3368,2.3273,2.3368,784800.0
2011-12-07 10:40:00,2.46,2.47,2.46,2.46,746400.0,2.3368,2.3463,2.3368,2.3368,746400.0
2011-12-07 10:45:00,2.46,2.48,2.46,2.48,900000.0,2.3368,2.3558,2.3368,2.3558,900000.0
2011-12-07 10:50:00,2.48,2.48,2.47,2.47,432000.0,2.3558,2.3558,2.3463,2.3463,432000.0
2011-12-07 10:55:00,2.47,2.48,2.46,2.48,724800.0,2.3463,2.3558,2.3368,2.3558,724800.0
2011-12-07 11:00:00,2.48,2.48,2.47,2.48,854400.0,2.3558,2.3558,2.3463,2.3558,854400.0
2011-12-07 11:05:00,2.48,2.49,2.48,2.48,535200.0,2.3558,2.3653,2.3558,2.3558,535200.0
2011-12-07 11:10:00,2.49,2.49,2.48,2.48,297600.0,2.3653,2.3653,2.3558,2.3558,297600.0
2011-12-07 11:15:00,2.48,2.48,2.48,2.48,583200.0,2.3558,2.3558,2.3558,2.3558,583200.0
2011-12-07 11:20:00,2.48,2.5,2.48,2.49,1221600.0,2.3558,2.3748,2.3558,2.3653,1221600.0
2011-12-07 11:25:00,2.49,2.5,2.49,2.5,952800.0,2.3653,2.3748,2.3653,2.3748,952800.0
2011-12-07 11:30:00,2.5,2.51,2.5,2.5,907200.0,2.3748,2.3843,2.3748,2.3748,907200.0
2011-12-07 11:35:00,2.51,2.51,2.5,2.51,595200.0,2.3843,2.3843,2.3748,2.3843,595200.0
2011-12-07 11:40:00,2.51,2.51,2.5,2.5,921600.0,2.3843,2.3843,2.3748,2.3748,921600.0
2011-12-07 11:45:00,2.5,2.51,2.5,2.5,321600.0,2.3748,2.3843,2.3748,2.3748,321600.0
2011-12-07 11:50:00,2.5,2.51,2.5,2.5,924000.0,2.3748,2.3843,2.3748,2.3748,924000.0
2011-12-07 11:55:00,2.5,2.5,2.5,2.5,708000.0,2.3748,2.3748,2.3748,2.3748,708000.0
2011-12-07 12:00:00,2.5,2.51,2.5,2.51,559200.0,2.3748,2.3843,2.3748,2.3843,559200.0
2011-12-07 12:05:00,2.51,2.51,2.5,2.5,302400.0,2.3843,2.3843,2.3748,2.3748,302400.0
2011-12-07 12:10:00,2.51,2.51,2.5,2.5,847200.0,2.3843,2.3843,2.3748,2.3748,847200.0
2011-12-07 12:15:00,2.5,2.5,2.5,2.5,379200.0,2.3748,2.3748,2.3748,2.3748,379200.0
2011-12-07 12:20:00,2.5,2.51,2.5,2.51,153600.0,2.3748,2.3843,2.3748,2.3843,153600.0
2011-12-07 12:25:00,2.51,2.53,2.51,2.53,1531200.0,2.3843,2.4033,2.3843,2.4033,1531200.0
2011-12-07 12:30:00,2.53,2.53,2.52,2.52,470400.0,2.4033,2.4033,2.3938,2.3938,470400.0
2011-12-07 12:35:00,2.52,2.53,2.52,2.52,230400.0,2.3938,2.4033,2.3938,2.3938,230400.0
2011-12-07 12:40:00,2.52,2.53,2.52,2.53,124800.0,2.3938,2.4033,2.3938,2.4033,124800.0
2011-12-07 12:45:00,2.53,2.53,2.52,2.53,566400.0,2.4033,2.4033,2.3938,2.4033,566400.0
2011-12-07 12:50:00,2.53,2.53,2.53,2.53,256800.0,2.4033,2.4033,2.4033,2.4033,256800.0
2011-12-07 12:55:00,2.53,2.53,2.53,2.53,172800.0,2.4033,2.4033,2.4033,2.4033,172800.0
2011-12-07 13:00:00,2.53,2.53,2.53,2.53,386400.0,2.4033,2.4033,2.4033,2.4033,386400.0
2011-12-07 13:05:00,2.53,2.53,2.52,2.52,172800.0,2.4033,2.4033,2.3938,2.3938,172800.0
2011-12-07 13:10:00,2.52,2.52,2.52,2.52,645600.0,2.3938,2.3938,2.3938,2.3938,645600.0
2011-12-07 13:15:00,2.52,2.53,2.52,2.53,463200.0,2.3938,2.4033,2.3938,2.4033,463200.0
2011-12-07 13:20:00,2.53,2.53,2.52,2.53,163200.0,2.4033,2.4033,2.3938,2.4033,163200.0
2011-12-07 13:25:00,2.52,2.53,2.52,2.53,660000.0,2.3938,2.4033,2.3938,2.4033,660000.0
2011-12-07 13:30:00,2.53,2.53,2.52,2.52,352800.0,2.4033,2.4033,2.3938,2.3938,352800.0
2011-12-07 13:35:00,2.52,2.53,2.52,2.52,297600.0,2.3938,2.4033,2.3938,2.3938,297600.0
2011-12-07 13:40:00,2.52,2.53,2.52,2.52,266400.0,2.3938,2.4033,2.3938,2.3938,266400.0
2011-12-07 13:45:00,2.52,2.52,2.51,2.51,736800.0,2.3938,2.3938,2.3843,2.3843,736800.0
2011-12-07 13:50:00,2.51,2.51,2.51,2.51,355200.0,2.3843,2.3843,2.3843,2.3843,355200.0
2011-12-07 13:55:00,2.51,2.52,2.51,2.52,340800.0,2.3843,2.3938,2.3843,2.3938,340800.0
2011-12-07 14:00:00,2.52,2.52,2.51,2.52,367200.0,2.3938,2.3938,2.3843,2.3938,367200.0
2011-12-07 14:05:00,2.52,2.52,2.5,2.5,328800.0,2.3938,2.3938,2.3748,2.3748,328800.0
2011-12-07 14:10:00,2.5,2.51,2.5,2.5,448800.0,2.3748,2.3843,2.3748,2.3748,448800.0
2011-12-07 14:15:00,2.5,2.51,2.5,2.5,580800.0,2.3748,2.3843,2.3748,2.3748,580800.0
2011-12-07 14:20:00,2.5,2.51,2.5,2.51,576000.0,2.3748,2.3843,2.3748,2.3843,576000.0
2011-12-07 14:25:00,2.51,2.52,2.51,2.52,585600.0,2.3843,2.3938,2.3843,2.3938,585600.0
2011-12-07 14:30:00,2.52,2.52,2.51,2.51,424800.0,2.3938,2.3938,2.3843,2.3843,424800.0
2011-12-07 14:35:00,2.51,2.52,2.51,2.52,444000.0,2.3843,2.3938,2.3843,2.3938,444000.0
2011-12-07 14:40:00,2.52,2.52,2.5,2.5,1437600.0,2.3938,2.3938,2.3748,2.3748,1437600.0
2011-12-07 14:45:00,2.5,2.51,2.49,2.49,1377600.0,2.3748,2.3843,2.3653,2.3653,1377600.0
2011-12-07 14:50:00,2.49,2.5,2.49,2.5,456000.0,2.3653,2.3748,2.3653,2.3748,456000.0
2011-12-07 14:55:00,2.5,2.5,2.49,2.5,127200.0,2.3748,2.3748,2.3653,2.3748,127200.0
2011-12-07 15:00:00,2.5,2.51,2.5,2.5,912000.0,2.3748,2.3843,2.3748,2.3748,912000.0
2011-12-07 15:05:00,2.5,2.5,2.5,2.5,79200.0,2.3748,2.3748,2.3748,2.3748,79200.0
2011-12-07 15:10:00,2.5,2.5,2.49,2.5,285600.0,2.3748,2.3748,2.3653,2.3748,285600.0
2011-12-07 15:15:00,2.5,2.52,2.5,2.52,1996800.0,2.3748,2.3938,2.3748,2.3938,1996800.0
2011-12-07 15:20:00,2.52,2.53,2.52,2.53,1219200.0,2.3938,2.4033,2.3938,2.4033,1219200.0
2011-12-07 15:25:00,2.53,2.54,2.53,2.54,1034400.0,2.4033,2.4128,2.4033,2.4128,1034400.0
2011-12-07 15:30:00,2.54,2.54,2.53,2.53,1260000.0,2.4128,2.4128,2.4033,2.4033,1260000.0
2011-12-07 15:35:00,2.53,2.56,2.53,2.56,1070400.0,2.4033,2.4318,2.4033,2.4318,1070400.0
2011-12-07 15:40:00,2.56,2.58,2.56,2.56,4334400.0,2.4318,2.4508,2.4318,2.4318,4334400.0
2011-12-07 15:45:00,2.56,2.57,2.55,2.57,3201600.0,2.4318,2.4413,2.4223,2.4413,3201600.0
2011-12-07 15:50:00,2.57,2.57,2.56,2.57,2119200.0,2.4413,2.4413,2.4318,2.4413,2119200.0
2011-12-07 15:55:00,2.57,2.57,2.54,2.55,5781600.0,2.4413,2.4413,2.4128,2.4223,5781600.0
2011-12-08 09:30:00,2.5,2.51,2.49,2.5,2282400.0,2.3748,2.3843,2.3653,2.3748,2282400.0
2011-12-08 09:35:00,2.5,2.51,2.5,2.51,2100000.0,2.3748,2.3843,2.3748,2.3843,2100000.0
2011-12-08 09:40:00,2.51,2.51,2.49,2.5,1965600.0,2.3843,2.3843,2.3653,2.3748,1965600.0
2011-12-08 09:45:00,2.5,2.51,2.49,2.51,3014400.0,2.3748,2.3843,2.3653,2.3843,3014400.0
2011-12-08 09:50:00,2.51,2.52,2.5,2.5,2335200.0,2.3843,2.3938,2.3748,2.3748,2335200.0
2011-12-08 09:55:00,2.5,2.5,2.49,2.5,967200.0,2.3748,2.3748,2.3653,2.3748,967200.0
2011-12-08 10:00:00,2.5,2.5,2.48,2.48,2318400.0,2.3748,2.3748,2.3558,2.3558,2318400.0
2011-12-08 10:05:00,2.48,2.48,2.47,2.47,1773600.0,2.3558,2.3558,2.3463,2.3463,1773600.0
2011-12-08 10:10:00,2.47,2.49,2.47,2.48,1588800.0,2.3463,2.3653,2.3463,2.3558,1588800.0
2011-12-08 10:15:00,2.48,2.49,2.46,2.46,1984800.0,2.3558,2.3653,2.3368,2.3368,1984800.0
2011-12-08 10:20:00,2.46,2.47,2.46,2.47,2136000.0,2.3368,2.3463,2.3368,2.3463,2136000.0
2011-12-08 10:25:00,2.47,2.47,2.46,2.47,1329600.0,2.3463,2.3463,2.3368,2.3463,1329600.0
2011-12-08 10:30:00,2.47,2.49,2.46,2.49,1447200.0,2.3463,2.3653,2.3368,2.3653,1447200.0
2011-12-08 10:35:00,2.49,2.49,2.48,2.48,729600.0,2.3653,2.3653,2.3558,2.3558,729600.0
2011-12-08 10:40:00,2.48,2.49,2.48,2.48,753600.0,2.3558,2.3653,2.3558,2.3558,753600.0
2011-12-08 10:45:00,2.48,2.5,2.48,2.49,1312800.0,2.3558,2.3748,2.3558,2.3653,1312800.0
2011-12-08 10:50:00,2.49,2.5,2.49,2.49,583200.0,2.3653,2.3748,2.3653,2.3653,583200.0
2011-12-08 10:55:00,2.49,2.49,2.47,2.47,1468800.0,2.3653,2.3653,2.3463,2.3463,1468800.0
2011-12-08 11:00:00,2.47,2.47,2.46,2.47,1761600.0,2.3463,2.3463,2.3368,2.3463,1761600.0
2011-12-08 11:05:00,2.47,2.47,2.45,2.45,3727200.0,2.3463,2.3463,2.3273,2.3273,3727200.0
2011-12-08 11:10:00,2.45,2.46,2.45,2.45,2092800.0,2.3273,2.3368,2.3273,2.3273,2092800.0
2011-12-08 11:15:00,2.45,2.45,2.44,2.45,2054400.0,2.3273,2.3273,2.3178,2.3273,2054400.0
2011-12-08 11:20:00,2.45,2.46,2.45,2.46,1399200.0,2.3273,2.3368,2.3273,2.3368,1399200.0
2011-12-08 11:25:00,2.46,2.46,2.45,2.45,1164000.0,2.3368,2.3368,2.3273,2.3273,1164000.0
2011-12-08 11:30:00,2.45,2.46,2.44,2.45,1207200.0,2.3273,2.3368,2.3178,2.3273,1207200.0
2011-12-08 11:35:00,2.45,2.45,2.43,2.43,2887200.0,2.3273,2.3273,2.3083,2.3083,2887200.0
2011-12-08 11:40:00,2.43,2.44,2.43,2.44,3108000.0,2.3083,2.3178,2.3083,2.3178,3108000.0
2011-12-08 11:45:00,2.44,2.45,2.44,2.45,1192800.0,2.3178,2.3273,2.3178,2.3273,1192800.0
2011-12-08 11:50:00,2.44,2.45,2.44,2.45,957600.0,2.3178,2.3273,2.3178,2.3273,957600.0
2011-12-08 11:55:00,2.45,2.45,2.45,2.45,1008000.0,2.3273,2.3273,2.3273,2.3273,1008000.0
2011-12-08 12:00:00,2.45,2.45,2.44,2.44,1677600.0,2.3273,2.3273,2.3178,2.3178,1677600.0
2011-12-08 12:05:00,2.44,2.46,2.44,2.46,1744800.0,2.3178,2.3368,2.3178,2.3368,1744800.0
2011-12-08 12:10:00,2.46,2.46,2.45,2.46,840000.0,2.3368,2.3368,2.3273,2.3368,840000.0
2011-12-08 12:15:00,2.45,2.46,2.45,2.46,1548000.0,2.3273,2.3368,2.3273,2.3368,1548000.0
2011-12-08 12:20:00,2.46,2.46,2.45,2.45,650400.0,2.3368,2.3368,2.3273,2.3273,650400.0
2011-12-08 12:25:00,2.45,2.46,2.44,2.45,979200.0,2.3273,2.3368,2.3178,2.3273,979200.0
2011-12-08 12:30:00,2.45,2.45,2.44,2.45,1022400.0,2.3273,2.3273,2.3178,2.3273,1022400.0
2011-12-08 12:35:00,2.45,2.45,2.43,2.44,561600.0,2.3273,2.3273,2.3083,2.3178,561600.0
2011-12-08 12:40:00,2.44,2.44,2.44,2.44,326400.0,2.3178,2.3178,2.3178,2.3178,326400.0
2011-12-08 12:45:00,2.44,2.44,2.43,2.44,360000.0,2.3178,2.3178,2.3083,2.3178,360000.0
2011-12-08 12:50:00,2.44,2.45,2.44,2.44,499200.0,2.3178,2.3273,2.3178,2.3178,499200.0
2011-12-08 12:55:00,2.44,2.45,2.44,2.44,384000.0,2.3178,2.3273,2.3178,2.3178,384000.0
2011-12-08 13:00:00,2.44,2.44,2.43,2.43,957600.0,2.3178,2.3178,2.3083,2.3083,957600.0
2011-12-08 13:05:00,2.43,2.43,2.41,2.42,3093600.0,2.3083,2.3083,2.2893,2.2988,3093600.0
2011-12-08 13:10:00,2.42,2.42,2.4,2.41,1257600.0,2.2988,2.2988,2.2798,2.2893,1257600.0
2011-12-08 13:15:00,2.41,2.42,2.4,2.42,1010400.0,2.2893,2.2988,2.2798,2.2988,1010400.0
2011-12-08 13:20:00,2.42,2.42,2.41,2.41,520800.0,2.2988,2.2988,2.2893,2.2893,520800.0
2011-12-08 13:25:00,2.41,2.42,2.41,2.42,794400.0,2.2893,2.2988,2.2893,2.2988,794400.0
2011-12-08 13:30:00,2.42,2.42,2.41,2.41,722400.0,2.2988,2.2988,2.2893,2.2893,722400.0
2011-12-08 13:35:00,2.41,2.42,2.41,2.42,676800.0,2.2893,2.2988,2.2893,2.2988,676800.0
2011-12-08 13:40:00,2.42,2.43,2.42,2.42,691200.0,2.2988,2.3083,2.2988,2.2988,691200.0
2011-12-08 13:45:00,2.42,2.43,2.42,2.42,1252800.0,2.2988,2.3083,2.2988,2.2988,1252800.0
2011-12-08 13:50:00,2.42,2.42,2.42,2.42,312000.0,2.2988,2.2988,2.2988,2.2988,312000.0
2011-12-08 13:55:00,2.42,2.43,2.42,2.43,489600.0,2.2988,2.3083,2.2988,2.3083,489600.0
2011-12-08 14:00:00,2.43,2.43,2.41,2.41,604800.0,2.3083,2.3083,2.2893,2.2893,604800.0
2011-12-08 14:05:00,2.41,2.42,2.41,2.42,1288800.0,2.2893,2.2988,2.2893,2.2988,1288800.0
2011-12-08 14:10:00,2.42,2.43,2.42,2.42,544800.0,2.2988,2.3083,2.2988,2.2988,544800.0
2011-12-08 14:15:00,2.42,2.44,2.42,2.43,1048800.0,2.2988,2.3178,2.2988,2.3083,1048800.0
2011-12-08 14:20:00,2.43,2.43,2.42,2.43,796800.0,2.3083,2.3083,2.2988,2.3083,796800.0
2011-12-08 14:25:00,2.43,2.43,2.42,2.42,662400.0,2.3083,2.3083,2.2988,2.2988,662400.0
2011-12-08 14:30:00,2.42,2.43,2.42,2.43,1190400.0,2.2988,2.3083,2.2988,2.3083,1190400.0
2011-12-08 14:35:00,2.43,2.43,2.41,2.42,679200.0,2.3083,2.3083,2.2893,2.2988,679200.0
2011-12-08 14:40:00,2.41,2.42,2.41,2.41,1077600.0,2.2893,2.2988,2.2893,2.2893,1077600.0
2011-12-08 14:45:00,2.41,2.42,2.41,2.42,765600.0,2.2893,2.2988,2.2893,2.2988,765600.0
2011-12-08 14:50:00,2.42,2.42,2.4,2.4,1072800.0,2.2988,2.2988,2.2798,2.2798,1072800.0
2011-12-08 14:55:00,2.4,2.4,2.4,2.4,1044000.0,2.2798,2.2798,2.2798,2.2798,1044000.0
2011-12-08 15:00:00,2.4,2.41,2.4,2.41,1255200.0,2.2798,2.2893,2.2798,2.2893,1255200.0
2011-12-08 15:05:00,2.41,2.41,2.4,2.4,679200.0,2.2893,2.2893,2.2798,2.2798,679200.0
2011-12-08 15:10:00,2.4,2.42,2.4,2.42,1670400.0,2.2798,2.2988,2.2798,2.2988,1670400.0
2011-12-08 15:15:00,2.42,2.44,2.42,2.44,1956000.0,2.2988,2.3178,2.2988,2.3178,1956000.0
2011-12-08 15:20:00,2.43,2.44,2.42,2.42,825600.0,2.3083,2.3178,2.2988,2.2988,825600.0
2011-12-08 15:25:00,2.42,2.44,2.42,2.43,1776000.0,2.2988,2.3178,2.2988,2.3083,1776000.0
2011-12-08 15:30:00,2.44,2.46,2.43,2.45,3038400.0,2.3178,2.3368,2.3083,2.3273,3038400.0
2011-12-08 15:35:00,2.45,2.46,2.43,2.43,2359200.0,2.3273,2.3368,2.3083,2.3083,2359200.0
2011-12-08 15:40:00,2.43,2.43,2.41,2.42,3446400.0,2.3083,2.3083,2.2893,2.2988,3446400.0
2011-12-08 15:45:00,2.41,2.42,2.39,2.4,2841600.0,2.2893,2.2988,2.2703,2.2798,2841600.0
2011-12-08 15:50:00,2.4,2.4,2.38,2.39,2772000.0,2.2798,2.2798,2.2608,2.2703,2772000.0
2011-12-08 15:55:00,2.39,2.39,2.37,2.39,4908000.0,2.2703,2.2703,2.2513,2.2703,4908000.0
2011-12-09 09:30:00,2.42,2.44,2.41,2.44,2529600.0,2.2988,2.3178,2.2893,2.3178,2529600.0
2011-12-09 09:35:00,2.44,2.45,2.44,2.45,2107200.0,2.3178,2.3273,2.3178,2.3273,2107200.0
2011-12-09 09:40:00,2.45,2.45,2.43,2.44,1130400.0,2.3273,2.3273,2.3083,2.3178,1130400.0
2011-12-09 09:45:00,2.44,2.45,2.43,2.45,1855200.0,2.3178,2.3273,2.3083,2.3273,1855200.0
2011-12-09 09:50:00,2.45,2.46,2.45,2.46,2786400.0,2.3273,2.3368,2.3273,2.3368,2786400.0
2011-12-09 09:55:00,2.46,2.46,2.45,2.45,2575200.0,2.3368,2.3368,2.3273,2.3273,2575200.0
2011-12-09 10:00:00,2.45,2.47,2.45,2.47,1742400.0,2.3273,2.3463,2.3273,2.3463,1742400.0
2011-12-09 10:05:00,2.47,2.48,2.47,2.47,1941600.0,2.3463,2.3558,2.3463,2.3463,1941600.0
2011-12-09 10:10:00,2.47,2.48,2.46,2.47,1872000.0,2.3463,2.3558,2.3368,2.3463,1872000.0
2011-12-09 10:15:00,2.47,2.47,2.46,2.46,1125600.0,2.3463,2.3463,2.3368,2.3368,1125600.0
2011-12-09 10:20:00,2.46,2.47,2.46,2.46,571200.0,2.3368,2.3463,2.3368,2.3368,571200.0
2011-12-09 10:25:00,2.46,2.46,2.45,2.46,1312800.0,2.3368,2.3368,2.3273,2.3368,1312800.0
2011-12-09 10:30:00,2.46,2.47,2.45,2.46,1188000.0,2.3368,2.3463,2.3273,2.3368,1188000.0
2011-12-09 10:35:00,2.47,2.47,2.45,2.45,1742400.0,2.3463,2.3463,2.3273,2.3273,1742400.0
2011-12-09 10:40:00,2.45,2.46,2.44,2.45,2380800.0,2.3273,2.3368,2.3178,2.3273,2380800.0
2011-12-09 10:45:00,2.45,2.46,2.45,2.46,883200.0,2.3273,2.3368,2.3273,2.3368,883200.0
2011-12-09 10:50:00,2.46,2.47,2.45,2.46,3148800.0,2.3368,2.3463,2.3273,2.3368,3148800.0
2011-12-09 10:55:00,2.46,2.47,2.46,2.47,1790400.0,2.3368,2.3463,2.3368,2.3463,1790400.0
2011-12-09 11:00:00,2.47,2.48,2.47,2.48,2330400.0,2.3463,2.3558,2.3463,2.3558,2330400.0
2011-12-09 11:05:00,2.48,2.49,2.48,2.48,835200.0,2.3558,2.3653,2.3558,2.3558,835200.0
2011-12-09 11:10:00,2.49,2.49,2.48,2.48,871200.0,2.3653,2.3653,2.3558,2.3558,871200.0
2011-12-09 11:15:00,2.48,2.49,2.48,2.49,1404000.0,2.3558,2.3653,2.3558,2.3653,1404000.0
2011-12-09 11:20:00,2.49,2.49,2.48,2.49,578400.0,2.3653,2.3653,2.3558,2.3653,578400.0
2011-12-09 11:25:00,2.49,2.49,2.49,2.49,1178400.0,2.3653,2.3653,2.3653,2.3653,1178400.0
2011-12-09 11:30:00,2.49,2.5,2.49,2.49,645600.0,2.3653,2.3748,2.3653,2.3653,645600.0
2011-12-09 11:35:00,2.49,2.5,2.49,2.49,544800.0,2.3653,2.3748,2.3653,2.3653,544800.0
2011-12-09 11:40:00,2.49,2.51,2.49,2.5,1202400.0,2.3653,2.3843,2.3653,2.3748,1202400.0
2011-12-09 11:45:00,2.5,2.5,2.49,2.49,1072800.0,2.3748,2.3748,2.3653,2.3653,1072800.0
2011-12-09 11:50:00,2.49,2.49,2.49,2.49,429600.0,2.3653,2.3653,2.3653,2.3653,429600.0
2011-12-09 11:55:00,2.49,2.49,2.49,2.49,1044000.0,2.3653,2.3653,2.3653,2.3653,1044000.0
2011-12-09 12:00:00,2.49,2.49,2.48,2.48,1084800.0,2.3653,2.3653,2.3558,2.3558,1084800.0
2011-12-09 12:05:00,2.48,2.49,2.48,2.49,703200.0,2.3558,2.3653,2.3558,2.3653,703200.0
2011-12-09 12:10:00,2.49,2.49,2.49,2.49,592800.0,2.3653,2.3653,2.3653,2.3653,592800.0
2011-12-09 12:15:00,2.49,2.5,2.49,2.5,559200.0,2.3653,2.3748,2.3653,2.3748,559200.0
2011-12-09 12:20:00,2.5,2.5,2.49,2.5,892800.0,2.3748,2.3748,2.3653,2.3748,892800.0
2011-12-09 12:25:00,2.5,2.5,2.49,2.49,412800.0,2.3748,2.3748,2.3653,2.3653,412800.0
2011-12-09 12:30:00,2.49,2.49,2.49,2.49,307200.0,2.3653,2.3653,2.3653,2.3653,307200.0
2011-12-09 12:35:00,2.49,2.5,2.49,2.49,801600.0,2.3653,2.3748,2.3653,2.3653,801600.0
2011-12-09 12:40:00,2.49,2.5,2.49,2.5,1089600.0,2.3653,2.3748,2.3653,2.3748,1089600.0
2011-12-09 12:45:00,2.5,2.5,2.5,2.5,535200.0,2.3748,2.3748,2.3748,2.3748,535200.0
2011-12-09 12:50:00,2.5,2.5,2.49,2.5,446400.0,2.3748,2.3748,2.3653,2.3748,446400.0
2011-12-09 12:55:00,2.5,2.5,2.49,2.49,429600.0,2.3748,2.3748,2.3653,2.3653,429600.0
2011-12-09 13:00:00,2.49,2.5,2.49,2.49,357600.0,2.3653,2.3748,2.3653,2.3653,357600.0
2011-12-09 13:05:00,2.49,2.49,2.49,2.49,739200.0,2.3653,2.3653,2.3653,2.3653,739200.0
2011-12-09 13:10:00,2.49,2.49,2.49,2.49,410400.0,2.3653,2.3653,2.3653,2.3653,410400.0
2011-12-09 13:15:00,2.49,2.5,2.49,2.5,201600.0,2.3653,2.3748,2.3653,2.3748,201600.0
2011-12-09 13:20:00,2.5,2.5,2.5,2.5,950400.0,2.3748,2.3748,2.3748,2.3748,950400.0
2011-12-09 13:25:00,2.5,2.51,2.5,2.51,1540800.0,2.3748,2.3843,2.3748,2.3843,1540800.0
2011-12-09 13:30:00,2.5,2.51,2.5,2.51,679200.0,2.3748,2.3843,2.3748,2.3843,679200.0
2011-12-09 13:35:00,2.5,2.5,2.5,2.5,429600.0,2.3748,2.3748,2.3748,2.3748,429600.0
2011-12-09 13:40:00,2.5,2.51,2.5,2.51,321600.0,2.3748,2.3843,2.3748,2.3843,321600.0
2011-12-09 13:45:00,2.5,2.5,2.5,2.5,100800.0,2.3748,2.3748,2.3748,2.3748,100800.0
2011-12-09 13:50:00,2.5,2.5,2.5,2.5,439200.0,2.3748,2.3748,2.3748,2.3748,439200.0
2011-12-09 13:55:00,2.5,2.5,2.5,2.5,412800.0,2.3748,2.3748,2.3748,2.3748,412800.0
2011-12-09 14:00:00,2.5,2.5,2.5,2.5,304800.0,2.3748,2.3748,2.3748,2.3748,304800.0
2011-12-09 14:05:00,2.5,2.5,2.5,2.5,134400.0,2.3748,2.3748,2.3748,2.3748,134400.0
2011-12-09 14:10:00,2.5,2.5,2.5,2.5,422400.0,2.3748,2.3748,2.3748,2.3748,422400.0
2011-12-09 14:15:00,2.5,2.5,2.5,2.5,208800.0,2.3748,2.3748,2.3748,2.3748,208800.0
2011-12-09 14:20:00,2.5,2.5,2.49,2.49,573600.0,2.3748,2.3748,2.3653,2.3653,573600.0
2011-12-09 14:25:00,2.5,2.51,2.49,2.51,2457600.0,2.3748,2.3843,2.3653,2.3843,2457600.0
2011-12-09 14:30:00,2.51,2.51,2.51,2.51,1968000.0,2.3843,2.3843,2.3843,2.3843,1968000.0
2011-12-09 14:35:00,2.51,2.51,2.51,2.51,376800.0,2.3843,2.3843,2.3843,2.3843,376800.0
2011-12-09 14:40:00,2.51,2.51,2.51,2.51,660000.0,2.3843,2.3843,2.3843,2.3843,660000.0
2011-12-09 14:45:00,2.51,2.52,2.51,2.52,1485600.0,2.3843,2.3938,2.3843,2.3938,1485600.0
2011-12-09 14:50:00,2.52,2.53,2.52,2.52,1939200.0,2.3938,2.4033,2.3938,2.3938,1939200.0
2011-12-09 14:55:00,2.52,2.52,2.51,2.51,837600.0,2.3938,2.3938,2.3843,2.3843,837600.0
2011-12-09 15:00:00,2.51,2.51,2.5,2.5,1173600.0,2.3843,2.3843,2.3748,2.3748,1173600.0
2011-12-09 15:05:00,2.5,2.51,2.5,2.51,1212000.0,2.3748,2.3843,2.3748,2.3843,1212000.0
2011-12-09 15:10:00,2.51,2.51,2.51,2.51,1080000.0,2.3843,2.3843,2.3843,2.3843,1080000.0
2011-12-09 15:15:00,2.51,2.51,2.5,2.5,504000.0,2.3843,2.3843,2.3748,2.3748,504000.0
2011-12-09 15:20:00,2.5,2.51,2.5,2.51,676800.0,2.3748,2.3843,2.3748,2.3843,676800.0
2011-12-09 15:25:00,2.51,2.51,2.51,2.51,645600.0,2.3843,2.3843,2.3843,2.3843,645600.0
2011-12-09 15:30:00,2.52,2.52,2.51,2.51,760800.0,2.3938,2.3938,2.3843,2.3843,760800.0
2011-12-09 15:35:00,2.51,2.51,2.51,2.51,643200.0,2.3843,2.3843,2.3843,2.3843,643200.0
2011-12-09 15:40:00,2.51,2.52,2.51,2.52,1144800.0,2.3843,2.3938,2.3843,2.3938,1144800.0
2011-12-09 15:45:00,2.52,2.52,2.5,2.5,1740000.0,2.3938,2.3938,2.3748,2.3748,1740000.0
2011-12-09 15:50:00,2.5,2.51,2.5,2.51,1872000.0,2.3748,2.3843,2.3748,2.3843,1872000.0
2011-12-09 15:55:00,2.51,2.52,2.5,2.5,3981600.0,2.3843,2.3938,2.3748,2.3748,3981600.0
2011-12-12 09:30:00,2.44,2.44,2.41,2.41,3151200.0,2.3178,2.3178,2.2893,2.2893,3151200.0
2011-12-12 09:35:00,2.41,2.42,2.41,2.42,1816800.0,2.2893,2.2988,2.2893,2.2988,1816800.0
2011-12-12 09:40:00,2.42,2.42,2.41,2.41,1092000.0,2.2988,2.2988,2.2893,2.2893,1092000.0
2011-12-12 09:45:00,2.41,2.42,2.41,2.42,1149600.0,2.2893,2.2988,2.2893,2.2988,1149600.0
2011-12-12 09:50:00,2.42,2.42,2.41,2.41,1665600.0,2.2988,2.2988,2.2893,2.2893,1665600.0
2011-12-12 09:55:00,2.41,2.41,2.39,2.4,2469600.0,2.2893,2.2893,2.2703,2.2798,2469600.0
2011-12-12 10:00:00,2.4,2.4,2.39,2.39,832800.0,2.2798,2.2798,2.2703,2.2703,832800.0
2011-12-12 10:05:00,2.39,2.4,2.39,2.4,1317600.0,2.2703,2.2798,2.2703,2.2798,1317600.0
2011-12-12 10:10:00,2.4,2.4,2.39,2.4,1147200.0,2.2798,2.2798,2.2703,2.2798,1147200.0
2011-12-12 10:15:00,2.4,2.4,2.38,2.38,1792800.0,2.2798,2.2798,2.2608,2.2608,1792800.0
2011-12-12 10:20:00,2.38,2.38,2.37,2.38,2587200.0,2.2608,2.2608,2.2513,2.2608,2587200.0
2011-12-12 10:25:00,2.38,2.38,2.37,2.38,1082400.0,2.2608,2.2608,2.2513,2.2608,1082400.0
2011-12-12 10:30:00,2.38,2.38,2.37,2.38,1111200.0,2.2608,2.2608,2.2513,2.2608,1111200.0
2011-12-12 10:35:00,2.38,2.38,2.38,2.38,892800.0,2.2608,2.2608,2.2608,2.2608,892800.0
2011-12-12 10:40:00,2.38,2.39,2.37,2.39,914400.0,2.2608,2.2703,2.2513,2.2703,914400.0
2011-12-12 10:45:00,2.39,2.39,2.38,2.38,820800.0,2.2703,2.2703,2.2608,2.2608,820800.0
2011-12-12 10:50:00,2.38,2.38,2.38,2.38,631200.0,2.2608,2.2608,2.2608,2.2608,631200.0
2011-12-12 10:55:00,2.38,2.39,2.38,2.38,1425600.0,2.2608,2.2703,2.2608,2.2608,1425600.0
2011-12-12 11:00:00,2.38,2.39,2.38,2.39,1082400.0,2.2608,2.2703,2.2608,2.2703,1082400.0
2011-12-12 11:05:00,2.39,2.39,2.38,2.38,429600.0,2.2703,2.2703,2.2608,2.2608,429600.0
2011-12-12 11:10:00,2.38,2.38,2.38,2.38,504000.0,2.2608,2.2608,2.2608,2.2608,504000.0
2011-12-12 11:15:00,2.38,2.38,2.37,2.37,1166400.0,2.2608,2.2608,2.2513,2.2513,1166400.0
2011-12-12 11:20:00,2.37,2.39,2.37,2.38,604800.0,2.2513,2.2703,2.2513,2.2608,604800.0
2011-12-12 11:25:00,2.38,2.39,2.38,2.38,998400.0,2.2608,2.2703,2.2608,2.2608,998400.0
2011-12-12 11:30:00,2.38,2.38,2.37,2.37,885600.0,2.2608,2.2608,2.2513,2.2513,885600.0
2011-12-12 11:35:00,2.38,2.38,2.37,2.38,441600.0,2.2608,2.2608,2.2513,2.2608,441600.0
2011-12-12 11:40:00,2.38,2.38,2.37,2.37,1084800.0,2.2608,2.2608,2.2513,2.2513,1084800.0
2011-12-12 11:45:00,2.37,2.37,2.35,2.35,1749600.0,2.2513,2.2513,2.2323,2.2323,1749600.0
2011-12-12 11:50:00,2.36,2.36,2.35,2.35,1291200.0,2.2418,2.2418,2.2323,2.2323,1291200.0
2011-12-12 11:55:00,2.35,2.35,2.33,2.35,2668800.0,2.2323,2.2323,2.2133,2.2323,2668800.0
2011-12-12 12:00:00,2.35,2.35,2.34,2.34,964800.0,2.2323,2.2323,2.2228,2.2228,964800.0
2011-12-12 12:05:00,2.35,2.35,2.34,2.34,595200.0,2.2323,2.2323,2.2228,2.2228,595200.0
2011-12-12 12:10:00,2.34,2.35,2.34,2.35,952800.0,2.2228,2.2323,2.2228,2.2323,952800.0
2011-12-12 12:15:00,2.35,2.36,2.35,2.35,837600.0,2.2323,2.2418,2.2323,2.2323,837600.0
2011-12-12 12:20:00,2.35,2.36,2.35,2.35,316800.0,2.2323,2.2418,2.2323,2.2323,316800.0
2011-12-12 12:25:00,2.35,2.35,2.35,2.35,300000.0,2.2323,2.2323,2.2323,2.2323,300000.0
2011-12-12 12:30:00,2.35,2.35,2.35,2.35,372000.0,2.2323,2.2323,2.2323,2.2323,372000.0
2011-12-12 12:35:00,2.35,2.36,2.35,2.36,381600.0,2.2323,2.2418,2.2323,2.2418,381600.0
2011-12-12 12:40:00,2.36,2.36,2.35,2.36,580800.0,2.2418,2.2418,2.2323,2.2418,580800.0
2011-12-12 12:45:00,2.36,2.36,2.35,2.36,552000.0,2.2418,2.2418,2.2323,2.2418,552000.0
2011-12-12 12:50:00,2.36,2.36,2.36,2.36,712800.0,2.2418,2.2418,2.2418,2.2418,712800.0
2011-12-12 12:55:00,2.36,2.36,2.35,2.35,405600.0,2.2418,2.2418,2.2323,2.2323,405600.0
2011-12-12 13:00:00,2.35,2.36,2.35,2.35,748800.0,2.2323,2.2418,2.2323,2.2323,748800.0
2011-12-12 13:05:00,2.35,2.35,2.35,2.35,261600.0,2.2323,2.2323,2.2323,2.2323,261600.0
2011-12-12 13:10:00,2.35,2.35,2.34,2.35,624000.0,2.2323,2.2323,2.2228,2.2323,624000.0
2011-12-12 13:15:00,2.35,2.35,2.34,2.34,110400.0,2.2323,2.2323,2.2228,2.2228,110400.0
2011-12-12 13:20:00,2.35,2.35,2.34,2.35,98400.0,2.2323,2.2323,2.2228,2.2323,98400.0
2011-12-12 13:25:00,2.35,2.36,2.35,2.36,602400.0,2.2323,2.2418,2.2323,2.2418,602400.0
2011-12-12 13:30:00,2.36,2.36,2.35,2.36,513600.0,2.2418,2.2418,2.2323,2.2418,513600.0
2011-12-12 13:35:00,2.36,2.36,2.35,2.36,204000.0,2.2418,2.2418,2.2323,2.2418,204000.0
2011-12-12 13:40:00,2.36,2.36,2.36,2.36,552000.0,2.2418,2.2418,2.2418,2.2418,552000.0
2011-12-12 13:45:00,2.36,2.36,2.36,2.36,422400.0,2.2418,2.2418,2.2418,2.2418,422400.0
2011-12-12 13:50:00,2.36,2.36,2.36,2.36,1144800.0,2.2418,2.2418,2.2418,2.2418,1144800.0
2011-12-12 13:55:00,2.36,2.36,2.36,2.36,216000.0,2.2418,2.2418,2.2418,2.2418,216000.0
2011-12-12 14:00:00,2.36,2.36,2.36,2.36,199200.0,2.2418,2.2418,2.2418,2.2418,199200.0
2011-12-12 14:05:00,2.36,2.36,2.35,2.35,415200.0,2.2418,2.2418,2.2323,2.2323,415200.0
2011-12-12 14:10:00,2.35,2.35,2.34,2.35,732000.0,2.2323,2.2323,2.2228,2.2323,732000.0
2011-12-12 14:15:00,2.35,2.36,2.35,2.36,237600.0,2.2323,2.2418,2.2323,2.2418,237600.0
2011-12-12 14:20:00,2.36,2.37,2.36,2.37,722400.0,2.2418,2.2513,2.2418,2.2513,722400.0
2011-12-12 14:25:00,2.37,2.37,2.36,2.36,412800.0,2.2513,2.2513,2.2418,2.2418,412800.0
2011-12-12 14:30:00,2.36,2.36,2.36,2.36,388800.0,2.2418,2.2418,2.2418,2.2418,388800.0
2011-12-12 14:35:00,2.36,2.36,2.35,2.35,1060800.0,2.2418,2.2418,2.2323,2.2323,1060800.0
2011-12-12 14:40:00,2.35,2.35,2.34,2.35,804000.0,2.2323,2.2323,2.2228,2.2323,804000.0
2011-12-12 14:45:00,2.35,2.35,2.35,2.35,535200.0,2.2323,2.2323,2.2323,2.2323,535200.0
2011-12-12 14:50:00,2.35,2.35,2.35,2.35,364800.0,2.2323,2.2323,2.2323,2.2323,364800.0
2011-12-12 14:55:00,2.35,2.37,2.35,2.37,1099200.0,2.2323,2.2513,2.2323,2.2513,1099200.0
2011-12-12 15:00:00,2.37,2.37,2.36,2.36,391200.0,2.2513,2.2513,2.2418,2.2418,391200.0
2011-12-12 15:05:00,2.36,2.37,2.35,2.35,1195200.0,2.2418,2.2513,2.2323,2.2323,1195200.0
2011-12-12 15:10:00,2.36,2.36,2.35,2.36,475200.0,2.2418,2.2418,2.2323,2.2418,475200.0
2011-12-12 15:15:00,2.36,2.36,2.36,2.36,362400.0,2.2418,2.2418,2.2418,2.2418,362400.0
2011-12-12 15:20:00,2.36,2.36,2.35,2.36,1080000.0,2.2418,2.2418,2.2323,2.2418,1080000.0
2011-12-12 15:25:00,2.36,2.38,2.36,2.37,1908000.0,2.2418,2.2608,2.2418,2.2513,1908000.0
2011-12-12 15:30:00,2.37,2.38,2.37,2.38,1005600.0,2.2513,2.2608,2.2513,2.2608,1005600.0
2011-12-12 15:35:00,2.38,2.39,2.38,2.39,1533600.0,2.2608,2.2703,2.2608,2.2703,1533600.0
2011-12-12 15:40:00,2.39,2.4,2.39,2.39,2582400.0,2.2703,2.2798,2.2703,2.2703,2582400.0
2011-12-12 15:45:00,2.39,2.39,2.38,2.39,1567200.0,2.2703,2.2703,2.2608,2.2703,1567200.0
2011-12-12 15:50:00,2.39,2.4,2.38,2.4,2500800.0,2.2703,2.2798,2.2608,2.2798,2500800.0
2011-12-12 15:55:00,2.4,2.4,2.39,2.39,2212800.0,2.2798,2.2798,2.2703,2.2703,2212800.0
2011-12-13 09:30:00,2.43,2.45,2.43,2.45,3252000.0,2.3083,2.3273,2.3083,2.3273,3252000.0
2011-12-13 09:35:00,2.45,2.45,2.45,2.45,1245600.0,2.3273,2.3273,2.3273,2.3273,1245600.0
2011-12-13 09:40:00,2.45,2.46,2.45,2.46,1836000.0,2.3273,2.3368,2.3273,2.3368,1836000.0
2011-12-13 09:45:00,2.46,2.47,2.46,2.46,1507200.0,2.3368,2.3463,2.3368,2.3368,1507200.0
2011-12-13 09:50:00,2.46,2.47,2.46,2.47,1593600.0,2.3368,2.3463,2.3368,2.3463,1593600.0
2011-12-13 09:55:00,2.47,2.47,2.46,2.46,1833600.0,2.3463,2.3463,2.3368,2.3368,1833600.0
2011-12-13 10:00:00,2.46,2.47,2.46,2.47,3758400.0,2.3368,2.3463,2.3368,2.3463,3758400.0
2011-12-13 10:05:00,2.47,2.47,2.47,2.47,520800.0,2.3463,2.3463,2.3463,2.3463,520800.0
2011-12-13 10:10:00,2.47,2.47,2.47,2.47,715200.0,2.3463,2.3463,2.3463,2.3463,715200.0
2011-12-13 10:15:00,2.47,2.47,2.46,2.46,816000.0,2.3463,2.3463,2.3368,2.3368,816000.0
2011-12-13 10:20:00,2.46,2.47,2.46,2.46,1116000.0,2.3368,2.3463,2.3368,2.3368,1116000.0
2011-12-13 10:25:00,2.45,2.46,2.44,2.44,1459200.0,2.3273,2.3368,2.3178,2.3178,1459200.0
2011-12-13 10:30:00,2.44,2.45,2.44,2.45,1202400.0,2.3178,2.3273,2.3178,2.3273,1202400.0
2011-12-13 10:35:00,2.45,2.45,2.44,2.44,996000.0,2.3273,2.3273,2.3178,2.3178,996000.0
2011-12-13 10:40:00,2.44,2.44,2.43,2.43,1504800.0,2.3178,2.3178,2.3083,2.3083,1504800.0
2011-12-13 10:45:00,2.43,2.43,2.41,2.42,2589600.0,2.3083,2.3083,2.2893,2.2988,2589600.0
2011-12-13 10:50:00,2.42,2.43,2.42,2.42,2107200.0,2.2988,2.3083,2.2988,2.2988,2107200.0
2011-12-13 10:55:00,2.42,2.43,2.42,2.42,1197600.0,2.2988,2.3083,2.2988,2.2988,1197600.0
2011-12-13 11:00:00,2.42,2.42,2.41,2.41,1694400.0,2.2988,2.2988,2.2893,2.2893,1694400.0
2011-12-13 11:05:00,2.41,2.41,2.4,2.4,2102400.0,2.2893,2.2893,2.2798,2.2798,2102400.0
2011-12-13 11:10:00,2.4,2.41,2.4,2.41,1992000.0,2.2798,2.2893,2.2798,2.2893,1992000.0
2011-12-13 11:15:00,2.41,2.42,2.4,2.41,1471200.0,2.2893,2.2988,2.2798,2.2893,1471200.0
2011-12-13 11:20:00,2.41,2.42,2.41,2.42,835200.0,2.2893,2.2988,2.2893,2.2988,835200.0
2011-12-13 11:25:00,2.42,2.42,2.42,2.42,580800.0,2.2988,2.2988,2.2988,2.2988,580800.0
2011-12-13 11:30:00,2.42,2.43,2.42,2.42,993600.0,2.2988,2.3083,2.2988,2.2988,993600.0
2011-12-13 11:35:00,2.43,2.43,2.42,2.43,1005600.0,2.3083,2.3083,2.2988,2.3083,1005600.0
2011-12-13 11:40:00,2.43,2.43,2.42,2.43,928800.0,2.3083,2.3083,2.2988,2.3083,928800.0
2011-12-13 11:45:00,2.43,2.43,2.42,2.43,300000.0,2.3083,2.3083,2.2988,2.3083,300000.0
2011-12-13 11:50:00,2.43,2.43,2.43,2.43,362400.0,2.3083,2.3083,2.3083,2.3083,362400.0
2011-12-13 11:55:00,2.43,2.43,2.43,2.43,439200.0,2.3083,2.3083,2.3083,2.3083,439200.0
2011-12-13 12:00:00,2.43,2.44,2.43,2.43,249600.0,2.3083,2.3178,2.3083,2.3083,249600.0
2011-12-13 12:05:00,2.43,2.43,2.43,2.43,218400.0,2.3083,2.3083,2.3083,2.3083,218400.0
2011-12-13 12:10:00,2.43,2.43,2.43,2.43,237600.0,2.3083,2.3083,2.3083,2.3083,237600.0
2011-12-13 12:15:00,2.43,2.43,2.42,2.42,235200.0,2.3083,2.3083,2.2988,2.2988,235200.0
2011-12-13 12:20:00,2.42,2.42,2.42,2.42,439200.0,2.2988,2.2988,2.2988,2.2988,439200.0
2011-12-13 12:25:00,2.43,2.43,2.42,2.42,506400.0,2.3083,2.3083,2.2988,2.2988,506400.0
2011-12-13 12:30:00,2.42,2.43,2.42,2.42,307200.0,2.2988,2.3083,2.2988,2.2988,307200.0
2011-12-13 12:35:00,2.42,2.43,2.41,2.41,1101600.0,2.2988,2.3083,2.2893,2.2893,1101600.0
2011-12-13 12:40:00,2.41,2.42,2.41,2.41,573600.0,2.2893,2.2988,2.2893,2.2893,573600.0
2011-12-13 12:45:00,2.41,2.42,2.41,2.42,626400.0,2.2893,2.2988,2.2893,2.2988,626400.0
2011-12-13 12:50:00,2.42,2.43,2.42,2.43,314400.0,2.2988,2.3083,2.2988,2.3083,314400.0
2011-12-13 12:55:00,2.43,2.43,2.42,2.43,708000.0,2.3083,2.3083,2.2988,2.3083,708000.0
2011-12-13 13:00:00,2.43,2.43,2.42,2.43,962400.0,2.3083,2.3083,2.2988,2.3083,962400.0
2011-12-13 13:05:00,2.43,2.43,2.42,2.42,729600.0,2.3083,2.3083,2.2988,2.2988,729600.0
2011-12-13 13:10:00,2.42,2.43,2.42,2.43,597600.0,2.2988,2.3083,2.2988,2.3083,597600.0
2011-12-13 13:15:00,2.43,2.43,2.43,2.43,242400.0,2.3083,2.3083,2.3083,2.3083,242400.0
2011-12-13 13:20:00,2.43,2.43,2.42,2.42,705600.0,2.3083,2.3083,2.2988,2.2988,705600.0
2011-12-13 13:25:00,2.43,2.43,2.42,2.42,302400.0,2.3083,2.3083,2.2988,2.2988,302400.0
2011-12-13 13:30:00,2.42,2.43,2.42,2.43,326400.0,2.2988,2.3083,2.2988,2.3083,326400.0
2011-12-13 13:35:00,2.43,2.43,2.42,2.42,460800.0,2.3083,2.3083,2.2988,2.2988,460800.0
2011-12-13 13:40:00,2.42,2.43,2.42,2.43,372000.0,2.2988,2.3083,2.2988,2.3083,372000.0
2011-12-13 13:45:00,2.43,2.43,2.43,2.43,477600.0,2.3083,2.3083,2.3083,2.3083,477600.0
2011-12-13 13:50:00,2.43,2.43,2.43,2.43,357600.0,2.3083,2.3083,2.3083,2.3083,357600.0
2011-12-13 13:55:00,2.43,2.43,2.42,2.43,254400.0,2.3083,2.3083,2.2988,2.3083,254400.0
2011-12-13 14:00:00,2.43,2.44,2.43,2.44,960000.0,2.3083,2.3178,2.3083,2.3178,960000.0
2011-12-13 14:05:00,2.44,2.45,2.44,2.44,782400.0,2.3178,2.3273,2.3178,2.3178,782400.0
2011-12-13 14:10:00,2.44,2.44,2.42,2.42,3571200.0,2.3178,2.3178,2.2988,2.2988,3571200.0
2011-12-13 14:15:00,2.42,2.43,2.41,2.41,2512800.0,2.2988,2.3083,2.2893,2.2893,2512800.0
2011-12-13 14:20:00,2.41,2.42,2.39,2.4,7567200.0,2.2893,2.2988,2.2703,2.2798,7567200.0
2011-12-13 14:25:00,2.4,2.42,2.4,2.42,3000000.0,2.2798,2.2988,2.2798,2.2988,3000000.0
2011-12-13 14:30:00,2.42,2.42,2.39,2.39,2493600.0,2.2988,2.2988,2.2703,2.2703,2493600.0
2011-12-13 14:35:00,2.39,2.39,2.37,2.37,3544800.0,2.2703,2.2703,2.2513,2.2513,3544800.0
2011-12-13 14:40:00,2.37,2.38,2.36,2.37,3729600.0,2.2513,2.2608,2.2418,2.2513,3729600.0
2011-12-13 14:45:00,2.37,2.38,2.36,2.37,1814400.0,2.2513,2.2608,2.2418,2.2513,1814400.0
2011-12-13 14:50:00,2.37,2.39,2.37,2.38,2738400.0,2.2513,2.2703,2.2513,2.2608,2738400.0
2011-12-13 14:55:00,2.38,2.39,2.38,2.38,787200.0,2.2608,2.2703,2.2608,2.2608,787200.0
2011-12-13 15:00:00,2.38,2.38,2.37,2.38,511200.0,2.2608,2.2608,2.2513,2.2608,511200.0
2011-12-13 15:05:00,2.38,2.39,2.38,2.38,974400.0,2.2608,2.2703,2.2608,2.2608,974400.0
2011-12-13 15:10:00,2.38,2.38,2.36,2.36,1135200.0,2.2608,2.2608,2.2418,2.2418,1135200.0
2011-12-13 15:15:00,2.36,2.37,2.35,2.35,2200800.0,2.2418,2.2513,2.2323,2.2323,2200800.0
2011-12-13 15:20:00,2.35,2.36,2.35,2.35,1754400.0,2.2323,2.2418,2.2323,2.2323,1754400.0
2011-12-13 15:25:00,2.35,2.35,2.33,2.33,3976800.0,2.2323,2.2323,2.2133,2.2133,3976800.0
2011-12-13 15:30:00,2.33,2.33,2.31,2.31,3583200.0,2.2133,2.2133,2.1943,2.1943,3583200.0
2011-12-13 15:35:00,2.31,2.32,2.3,2.31,4682400.0,2.1943,2.2038,2.1848,2.1943,4682400.0
2011-12-13 15:40:00,2.31,2.32,2.31,2.32,2433600.0,2.1943,2.2038,2.1943,2.2038,2433600.0
2011-12-13 15:45:00,2.32,2.33,2.31,2.33,2496000.0,2.2038,2.2133,2.1943,2.2133,2496000.0
2011-12-13 15:50:00,2.33,2.33,2.3,2.31,3516000.0,2.2133,2.2133,2.1848,2.1943,3516000.0
2011-12-13 15:55:00,2.31,2.33,2.31,2.33,7483200.0,2.1943,2.2133,2.1943,2.2133,7483200.0
2011-12-14 09:30:00,2.3,2.31,2.29,2.31,2349600.0,2.1848,2.1943,2.1753,2.1943,2349600.0
2011-12-14 09:35:00,2.31,2.32,2.3,2.31,1483200.0,2.1943,2.2038,2.1848,2.1943,1483200.0
2011-12-14 09:40:00,2.31,2.33,2.31,2.32,3055200.0,2.1943,2.2133,2.1943,2.2038,3055200.0
2011-12-14 09:45:00,2.31,2.31,2.27,2.28,3182400.0,2.1943,2.1943,2.1563,2.1658,3182400.0
2011-12-14 09:50:00,2.28,2.29,2.28,2.29,1764000.0,2.1658,2.1753,2.1658,2.1753,1764000.0
2011-12-14 09:55:00,2.29,2.3,2.29,2.29,849600.0,2.1753,2.1848,2.1753,2.1753,849600.0
2011-12-14 10:00:00,2.29,2.29,2.28,2.28,1192800.0,2.1753,2.1753,2.1658,2.1658,1192800.0
2011-12-14 10:05:00,2.29,2.29,2.27,2.27,1130400.0,2.1753,2.1753,2.1563,2.1563,1130400.0
2011-12-14 10:10:00,2.27,2.27,2.26,2.27,2544000.0,2.1563,2.1563,2.1468,2.1563,2544000.0
2011-12-14 10:15:00,2.27,2.28,2.26,2.28,1096800.0,2.1563,2.1658,2.1468,2.1658,1096800.0
2011-12-14 10:20:00,2.28,2.28,2.26,2.27,1257600.0,2.1658,2.1658,2.1468,2.1563,1257600.0
2011-12-14 10:25:00,2.27,2.28,2.27,2.28,532800.0,2.1563,2.1658,2.1563,2.1658,532800.0
2011-12-14 10:30:00,2.28,2.29,2.28,2.28,1555200.0,2.1658,2.1753,2.1658,2.1658,1555200.0
2011-12-14 10:35:00,2.28,2.29,2.28,2.28,1399200.0,2.1658,2.1753,2.1658,2.1658,1399200.0
2011-12-14 10:40:00,2.28,2.29,2.27,2.27,993600.0,2.1658,2.1753,2.1563,2.1563,993600.0
2011-12-14 10:45:00,2.28,2.28,2.27,2.28,561600.0,2.1658,2.1658,2.1563,2.1658,561600.0
2011-12-14 10:50:00,2.28,2.28,2.26,2.27,866400.0,2.1658,2.1658,2.1468,2.1563,866400.0
2011-12-14 10:55:00,2.27,2.27,2.26,2.26,1975200.0,2.1563,2.1563,2.1468,2.1468,1975200.0
2011-12-14 11:00:00,2.26,2.27,2.26,2.27,784800.0,2.1468,2.1563,2.1468,2.1563,784800.0
2011-12-14 11:05:00,2.27,2.27,2.25,2.26,1778400.0,2.1563,2.1563,2.1373,2.1468,1778400.0
2011-12-14 11:10:00,2.26,2.26,2.25,2.26,842400.0,2.1468,2.1468,2.1373,2.1468,842400.0
2011-12-14 11:15:00,2.26,2.26,2.25,2.26,1149600.0,2.1468,2.1468,2.1373,2.1468,1149600.0
2011-12-14 11:20:00,2.26,2.26,2.25,2.26,1492800.0,2.1468,2.1468,2.1373,2.1468,1492800.0
2011-12-14 11:25:00,2.26,2.26,2.25,2.25,804000.0,2.1468,2.1468,2.1373,2.1373,804000.0
2011-12-14 11:30:00,2.25,2.26,2.24,2.25,1104000.0,2.1373,2.1468,2.1278,2.1373,1104000.0
2011-12-14 11:35:00,2.25,2.25,2.24,2.24,722400.0,2.1373,2.1373,2.1278,2.1278,722400.0
2011-12-14 11:40:00,2.24,2.26,2.24,2.25,1408800.0,2.1278,2.1468,2.1278,2.1373,1408800.0
2011-12-14 11:45:00,2.25,2.26,2.25,2.26,1048800.0,2.1373,2.1468,2.1373,2.1468,1048800.0
2011-12-14 11:50:00,2.26,2.26,2.26,2.26,264000.0,2.1468,2.1468,2.1468,2.1468,264000.0
2011-12-14 11:55:00,2.26,2.26,2.25,2.25,427200.0,2.1468,2.1468,2.1373,2.1373,427200.0
2011-12-14 12:00:00,2.25,2.25,2.25,2.25,523200.0,2.1373,2.1373,2.1373,2.1373,523200.0
2011-12-14 12:05:00,2.25,2.26,2.25,2.26,748800.0,2.1373,2.1468,2.1373,2.1468,748800.0
2011-12-14 12:10:00,2.26,2.27,2.26,2.27,1408800.0,2.1468,2.1563,2.1468,2.1563,1408800.0
2011-12-14 12:15:00,2.27,2.27,2.27,2.27,1046400.0,2.1563,2.1563,2.1563,2.1563,1046400.0
2011-12-14 12:20:00,2.27,2.27,2.26,2.26,674400.0,2.1563,2.1563,2.1468,2.1468,674400.0
2011-12-14 12:25:00,2.26,2.27,2.26,2.27,772800.0,2.1468,2.1563,2.1468,2.1563,772800.0
2011-12-14 12:30:00,2.26,2.28,2.26,2.28,1058400.0,2.1468,2.1658,2.1468,2.1658,1058400.0
2011-12-14 12:35:00,2.28,2.28,2.27,2.27,801600.0,2.1658,2.1658,2.1563,2.1563,801600.0
2011-12-14 12:40:00,2.27,2.28,2.27,2.27,398400.0,2.1563,2.1658,2.1563,2.1563,398400.0
2011-12-14 12:45:00,2.28,2.28,2.27,2.28,864000.0,2.1658,2.1658,2.1563,2.1658,864000.0
2011-12-14 12:50:00,2.28,2.28,2.27,2.27,362400.0,2.1658,2.1658,2.1563,2.1563,362400.0
2011-12-14 12:55:00,2.27,2.28,2.27,2.28,681600.0,2.1563,2.1658,2.1563,2.1658,681600.0
2011-12-14 13:00:00,2.28,2.28,2.27,2.27,1000800.0,2.1658,2.1658,2.1563,2.1563,1000800.0
2011-12-14 13:05:00,2.28,2.29,2.28,2.28,892800.0,2.1658,2.1753,2.1658,2.1658,892800.0
2011-12-14 13:10:00,2.28,2.29,2.28,2.29,412800.0,2.1658,2.1753,2.1658,2.1753,412800.0
2011-12-14 13:15:00,2.29,2.3,2.29,2.29,1250400.0,2.1753,2.1848,2.1753,2.1753,1250400.0
2011-12-14 13:20:00,2.29,2.3,2.29,2.29,1005600.0,2.1753,2.1848,2.1753,2.1753,1005600.0
2011-12-14 13:25:00,2.29,2.3,2.29,2.3,621600.0,2.1753,2.1848,2.1753,2.1848,621600.0
2011-12-14 13:30:00,2.3,2.3,2.29,2.29,489600.0,2.1848,2.1848,2.1753,2.1753,489600.0
2011-12-14 13:35:00,2.29,2.3,2.29,2.3,832800.0,2.1753,2.1848,2.1753,2.1848,832800.0
2011-12-14 13:40:00,2.29,2.3,2.29,2.29,384000.0,2.1753,2.1848,2.1753,2.1753,384000.0
2011-12-14 13:45:00,2.29,2.29,2.28,2.28,436800.0,2.1753,2.1753,2.1658,2.1658,436800.0
2011-12-14 13:50:00,2.28,2.28,2.27,2.27,751200.0,2.1658,2.1658,2.1563,2.1563,751200.0
2011-12-14 13:55:00,2.27,2.28,2.27,2.27,496800.0,2.1563,2.1658,2.1563,2.1563,496800.0
2011-12-14 14:00:00,2.27,2.27,2.26,2.27,938400.0,2.1563,2.1563,2.1468,2.1563,938400.0
2011-12-14 14:05:00,2.27,2.27,2.26,2.26,789600.0,2.1563,2.1563,2.1468,2.1468,789600.0
2011-12-14 14:10:00,2.26,2.26,2.25,2.26,1106400.0,2.1468,2.1468,2.1373,2.1468,1106400.0
2011-12-14 14:15:00,2.26,2.27,2.25,2.27,355200.0,2.1468,2.1563,2.1373,2.1563,355200.0
2011-12-14 14:20:00,2.27,2.27,2.26,2.26,712800.0,2.1563,2.1563,2.1468,2.1468,712800.0
2011-12-14 14:25:00,2.26,2.28,2.26,2.27,775200.0,2.1468,2.1658,2.1468,2.1563,775200.0
2011-12-14 14:30:00,2.27,2.27,2.26,2.26,638400.0,2.1563,2.1563,2.1468,2.1468,638400.0
2011-12-14 14:35:00,2.26,2.26,2.24,2.25,1886400.0,2.1468,2.1468,2.1278,2.1373,1886400.0
2011-12-14 14:40:00,2.25,2.26,2.25,2.25,782400.0,2.1373,2.1468,2.1373,2.1373,782400.0
2011-12-14 14:45:00,2.25,2.27,2.25,2.26,760800.0,2.1373,2.1563,2.1373,2.1468,760800.0
2011-12-14 14:50:00,2.26,2.26,2.25,2.25,444000.0,2.1468,2.1468,2.1373,2.1373,444000.0
2011-12-14 14:55:00,2.25,2.25,2.24,2.25,1785600.0,2.1373,2.1373,2.1278,2.1373,1785600.0
2011-12-14 15:00:00,2.25,2.26,2.25,2.25,1039200.0,2.1373,2.1468,2.1373,2.1373,1039200.0
2011-12-14 15:05:00,2.25,2.25,2.24,2.24,1279200.0,2.1373,2.1373,2.1278,2.1278,1279200.0
2011-12-14 15:10:00,2.24,2.27,2.24,2.27,2239200.0,2.1278,2.1563,2.1278,2.1563,2239200.0
2011-12-14 15:15:00,2.26,2.27,2.25,2.26,1171200.0,2.1468,2.1563,2.1373,2.1468,1171200.0
2011-12-14 15:20:00,2.26,2.26,2.25,2.26,1392000.0,2.1468,2.1468,2.1373,2.1468,1392000.0
2011-12-14 15:25:00,2.26,2.27,2.25,2.26,1286400.0,2.1468,2.1563,2.1373,2.1468,1286400.0
2011-12-14 15:30:00,2.27,2.27,2.26,2.26,1478400.0,2.1563,2.1563,2.1468,2.1468,1478400.0
2011-12-14 15:35:00,2.26,2.26,2.25,2.25,768000.0,2.1468,2.1468,2.1373,2.1373,768000.0
2011-12-14 15:40:00,2.25,2.26,2.25,2.26,1327200.0,2.1373,2.1468,2.1373,2.1468,1327200.0
2011-12-14 15:45:00,2.25,2.27,2.25,2.27,4255200.0,2.1373,2.1563,2.1373,2.1563,4255200.0
2011-12-14 15:50:00,2.27,2.27,2.26,2.26,1756800.0,2.1563,2.1563,2.1468,2.1468,1756800.0
2011-12-14 15:55:00,2.26,2.26,2.25,2.25,1780800.0,2.1468,2.1468,2.1373,2.1373,1780800.0
2011-12-15 09:30:00,2.32,2.33,2.32,2.32,2820000.0,2.2038,2.2133,2.2038,2.2038,2820000.0
2011-12-15 09:35:00,2.32,2.33,2.32,2.32,2916000.0,2.2038,2.2133,2.2038,2.2038,2916000.0
2011-12-15 09:40:00,2.32,2.32,2.31,2.31,2404800.0,2.2038,2.2038,2.1943,2.1943,2404800.0
2011-12-15 09:45:00,2.32,2.32,2.31,2.32,1161600.0,2.2038,2.2038,2.1943,2.2038,1161600.0
2011-12-15 09:50:00,2.32,2.33,2.32,2.32,1730400.0,2.2038,2.2133,2.2038,2.2038,1730400.0
2011-12-15 09:55:00,2.32,2.33,2.32,2.32,1161600.0,2.2038,2.2133,2.2038,2.2038,1161600.0
2011-12-15 10:00:00,2.32,2.33,2.31,2.31,2836800.0,2.2038,2.2133,2.1943,2.1943,2836800.0
2011-12-15 10:05:00,2.31,2.32,2.3,2.3,3014400.0,2.1943,2.2038,2.1848,2.1848,3014400.0
2011-12-15 10:10:00,2.3,2.3,2.29,2.3,1363200.0,2.1848,2.1848,2.1753,2.1848,1363200.0
2011-12-15 10:15:00,2.3,2.3,2.29,2.3,878400.0,2.1848,2.1848,2.1753,2.1848,878400.0
2011-12-15 10:20:00,2.3,2.31,2.3,2.31,1173600.0,2.1848,2.1943,2.1848,2.1943,1173600.0
2011-12-15 10:25:00,2.31,2.31,2.3,2.3,1166400.0,2.1943,2.1943,2.1848,2.1848,1166400.0
2011-12-15 10:30:00,2.3,2.3,2.29,2.3,1022400.0,2.1848,2.1848,2.1753,2.1848,1022400.0
2011-12-15 10:35:00,2.3,2.3,2.28,2.28,4034400.0,2.1848,2.1848,2.1658,2.1658,4034400.0
2011-12-15 10:40:00,2.28,2.28,2.27,2.28,1939200.0,2.1658,2.1658,2.1563,2.1658,1939200.0
2011-12-15 10:45:00,2.28,2.28,2.27,2.28,998400.0,2.1658,2.1658,2.1563,2.1658,998400.0
2011-12-15 10:50:00,2.28,2.28,2.27,2.28,1168800.0,2.1658,2.1658,2.1563,2.1658,1168800.0
2011-12-15 10:55:00,2.28,2.28,2.27,2.28,1286400.0,2.1658,2.1658,2.1563,2.1658,1286400.0
2011-12-15 11:00:00,2.28,2.29,2.28,2.29,801600.0,2.1658,2.1753,2.1658,2.1753,801600.0
2011-12-15 11:05:00,2.29,2.29,2.28,2.28,912000.0,2.1753,2.1753,2.1658,2.1658,912000.0
2011-12-15 11:10:00,2.28,2.29,2.28,2.29,715200.0,2.1658,2.1753,2.1658,2.1753,715200.0
2011-12-15 11:15:00,2.29,2.29,2.28,2.29,530400.0,2.1753,2.1753,2.1658,2.1753,530400.0
2011-12-15 11:20:00,2.29,2.29,2.28,2.29,451200.0,2.1753,2.1753,2.1658,2.1753,451200.0
2011-12-15 11:25:00,2.29,2.3,2.29,2.3,1382400.0,2.1753,2.1848,2.1753,2.1848,1382400.0
2011-12-15 11:30:00,2.3,2.3,2.3,2.3,703200.0,2.1848,2.1848,2.1848,2.1848,703200.0
2011-12-15 11:35:00,2.29,2.3,2.29,2.29,463200.0,2.1753,2.1848,2.1753,2.1753,463200.0
2011-12-15 11:40:00,2.29,2.29,2.29,2.29,729600.0,2.1753,2.1753,2.1753,2.1753,729600.0
2011-12-15 11:45:00,2.29,2.3,2.29,2.29,405600.0,2.1753,2.1848,2.1753,2.1753,405600.0
2011-12-15 11:50:00,2.29,2.29,2.28,2.28,756000.0,2.1753,2.1753,2.1658,2.1658,756000.0
2011-12-15 11:55:00,2.28,2.29,2.28,2.29,595200.0,2.1658,2.1753,2.1658,2.1753,595200.0
2011-12-15 12:00:00,2.29,2.29,2.29,2.29,396000.0,2.1753,2.1753,2.1753,2.1753,396000.0
2011-12-15 12:05:00,2.29,2.29,2.29,2.29,777600.0,2.1753,2.1753,2.1753,2.1753,777600.0
2011-12-15 12:10:00,2.29,2.29,2.29,2.29,139200.0,2.1753,2.1753,2.1753,2.1753,139200.0
2011-12-15 12:15:00,2.29,2.3,2.29,2.3,554400.0,2.1753,2.1848,2.1753,2.1848,554400.0
2011-12-15 12:20:00,2.3,2.31,2.3,2.3,1548000.0,2.1848,2.1943,2.1848,2.1848,1548000.0
2011-12-15 12:25:00,2.31,2.31,2.3,2.31,302400.0,2.1943,2.1943,2.1848,2.1943,302400.0
2011-12-15 12:30:00,2.31,2.31,2.3,2.3,386400.0,2.1943,2.1943,2.1848,2.1848,386400.0
2011-12-15 12:35:00,2.3,2.31,2.3,2.31,561600.0,2.1848,2.1943,2.1848,2.1943,561600.0
2011-12-15 12:40:00,2.3,2.31,2.3,2.3,715200.0,2.1848,2.1943,2.1848,2.1848,715200.0
2011-12-15 12:45:00,2.3,2.3,2.3,2.3,616800.0,2.1848,2.1848,2.1848,2.1848,616800.0
2011-12-15 12:50:00,2.3,2.3,2.29,2.29,1272000.0,2.1848,2.1848,2.1753,2.1753,1272000.0
2011-12-15 12:55:00,2.29,2.3,2.29,2.29,326400.0,2.1753,2.1848,2.1753,2.1753,326400.0
2011-12-15 13:00:00,2.29,2.3,2.29,2.3,144000.0,2.1753,2.1848,2.1753,2.1848,144000.0
2011-12-15 13:05:00,2.3,2.3,2.29,2.3,446400.0,2.1848,2.1848,2.1753,2.1848,446400.0
2011-12-15 13:10:00,2.3,2.3,2.29,2.29,213600.0,2.1848,2.1848,2.1753,2.1753,213600.0
2011-12-15 13:15:00,2.29,2.3,2.29,2.3,451200.0,2.1753,2.1848,2.1753,2.1848,451200.0
2011-12-15 13:20:00,2.3,2.3,2.29,2.3,307200.0,2.1848,2.1848,2.1753,2.1848,307200.0
2011-12-15 13:25:00,2.3,2.3,2.29,2.29,252000.0,2.1848,2.1848,2.1753,2.1753,252000.0
2011-12-15 13:30:00,2.29,2.3,2.28,2.28,1540800.0,2.1753,2.1848,2.1658,2.1658,1540800.0
2011-12-15 13:35:00,2.28,2.28,2.28,2.28,976800.0,2.1658,2.1658,2.1658,2.1658,976800.0
2011-12-15 13:40:00,2.28,2.3,2.28,2.3,1833600.0,2.1658,2.1848,2.1658,2.1848,1833600.0
2011-12-15 13:45:00,2.3,2.3,2.3,2.3,602400.0,2.1848,2.1848,2.1848,2.1848,602400.0
2011-12-15 13:50:00,2.3,2.3,2.29,2.3,638400.0,2.1848,2.1848,2.1753,2.1848,638400.0
2011-12-15 13:55:00,2.3,2.3,2.29,2.29,487200.0,2.1848,2.1848,2.1753,2.1753,487200.0
2011-12-15 14:00:00,2.29,2.3,2.29,2.3,254400.0,2.1753,2.1848,2.1753,2.1848,254400.0
2011-12-15 14:05:00,2.3,2.3,2.29,2.29,321600.0,2.1848,2.1848,2.1753,2.1753,321600.0
2011-12-15 14:10:00,2.29,2.3,2.29,2.29,636000.0,2.1753,2.1848,2.1753,2.1753,636000.0
2011-12-15 14:15:00,2.3,2.3,2.29,2.3,290400.0,2.1848,2.1848,2.1753,2.1848,290400.0
2011-12-15 14:20:00,2.3,2.3,2.29,2.29,760800.0,2.1848,2.1848,2.1753,2.1753,760800.0
2011-12-15 14:25:00,2.29,2.3,2.28,2.28,957600.0,2.1753,2.1848,2.1658,2.1658,957600.0
2011-12-15 14:30:00,2.28,2.29,2.28,2.28,854400.0,2.1658,2.1753,2.1658,2.1658,854400.0
2011-12-15 14:35:00,2.28,2.29,2.28,2.29,576000.0,2.1658,2.1753,2.1658,2.1753,576000.0
2011-12-15 14:40:00,2.29,2.29,2.28,2.28,129600.0,2.1753,2.1753,2.1658,2.1658,129600.0
2011-12-15 14:45:00,2.28,2.28,2.27,2.28,1324800.0,2.1658,2.1658,2.1563,2.1658,1324800.0
2011-12-15 14:50:00,2.28,2.28,2.27,2.28,1382400.0,2.1658,2.1658,2.1563,2.1658,1382400.0
2011-12-15 14:55:00,2.28,2.28,2.28,2.28,302400.0,2.1658,2.1658,2.1658,2.1658,302400.0
2011-12-15 15:00:00,2.28,2.28,2.28,2.28,513600.0,2.1658,2.1658,2.1658,2.1658,513600.0
2011-12-15 15:05:00,2.28,2.29,2.28,2.29,964800.0,2.1658,2.1753,2.1658,2.1753,964800.0
2011-12-15 15:10:00,2.29,2.29,2.28,2.28,967200.0,2.1753,2.1753,2.1658,2.1658,967200.0
2011-12-15 15:15:00,2.28,2.3,2.28,2.3,720000.0,2.1658,2.1848,2.1658,2.1848,720000.0
2011-12-15 15:20:00,2.3,2.3,2.29,2.29,1008000.0,2.1848,2.1848,2.1753,2.1753,1008000.0
2011-12-15 15:25:00,2.29,2.29,2.28,2.29,1027200.0,2.1753,2.1753,2.1658,2.1753,1027200.0
2011-12-15 15:30:00,2.29,2.3,2.29,2.29,866400.0,2.1753,2.1848,2.1753,2.1753,866400.0
2011-12-15 15:35:00,2.29,2.3,2.29,2.29,1293600.0,2.1753,2.1848,2.1753,2.1753,1293600.0
2011-12-15 15:40:00,2.29,2.29,2.28,2.28,1243200.0,2.1753,2.1753,2.1658,2.1658,1243200.0
2011-12-15 15:45:00,2.28,2.28,2.28,2.28,1980000.0,2.1658,2.1658,2.1658,2.1658,1980000.0
2011-12-15 15:50:00,2.28,2.28,2.27,2.27,1272000.0,2.1658,2.1658,2.1563,2.1563,1272000.0
2011-12-15 15:55:00,2.27,2.28,2.27,2.28,2025600.0,2.1563,2.1658,2.1563,2.1658,2025600.0
2011-12-16 09:30:00,2.32,2.33,2.32,2.33,2515200.0,2.2038,2.2133,2.2038,2.2133,2515200.0
2011-12-16 09:35:00,2.33,2.34,2.33,2.34,1593600.0,2.2133,2.2228,2.2133,2.2228,1593600.0
2011-12-16 09:40:00,2.34,2.34,2.32,2.32,1718400.0,2.2228,2.2228,2.2038,2.2038,1718400.0
2011-12-16 09:45:00,2.32,2.33,2.31,2.32,1240800.0,2.2038,2.2133,2.1943,2.2038,1240800.0
2011-12-16 09:50:00,2.32,2.33,2.32,2.33,1140000.0,2.2038,2.2133,2.2038,2.2133,1140000.0
2011-12-16 09:55:00,2.33,2.34,2.33,2.33,1579200.0,2.2133,2.2228,2.2133,2.2133,1579200.0
2011-12-16 10:00:00,2.33,2.35,2.33,2.34,3345600.0,2.2133,2.2323,2.2133,2.2228,3345600.0
2011-12-16 10:05:00,2.35,2.36,2.35,2.36,4293600.0,2.2323,2.2418,2.2323,2.2418,4293600.0
2011-12-16 10:10:00,2.36,2.36,2.35,2.35,1161600.0,2.2418,2.2418,2.2323,2.2323,1161600.0
2011-12-16 10:15:00,2.36,2.36,2.35,2.36,2402400.0,2.2418,2.2418,2.2323,2.2418,2402400.0
2011-12-16 10:20:00,2.36,2.36,2.35,2.35,1000800.0,2.2418,2.2418,2.2323,2.2323,1000800.0
2011-12-16 10:25:00,2.35,2.36,2.35,2.35,1063200.0,2.2323,2.2418,2.2323,2.2323,1063200.0
2011-12-16 10:30:00,2.35,2.35,2.35,2.35,645600.0,2.2323,2.2323,2.2323,2.2323,645600.0
2011-12-16 10:35:00,2.35,2.35,2.35,2.35,835200.0,2.2323,2.2323,2.2323,2.2323,835200.0
2011-12-16 10:40:00,2.35,2.35,2.35,2.35,396000.0,2.2323,2.2323,2.2323,2.2323,396000.0
2011-12-16 10:45:00,2.35,2.35,2.35,2.35,386400.0,2.2323,2.2323,2.2323,2.2323,386400.0
2011-12-16 10:50:00,2.35,2.35,2.35,2.35,540000.0,2.2323,2.2323,2.2323,2.2323,540000.0
2011-12-16 10:55:00,2.35,2.35,2.34,2.35,650400.0,2.2323,2.2323,2.2228,2.2323,650400.0
2011-12-16 11:00:00,2.35,2.35,2.34,2.34,972000.0,2.2323,2.2323,2.2228,2.2228,972000.0
2011-12-16 11:05:00,2.34,2.34,2.34,2.34,1039200.0,2.2228,2.2228,2.2228,2.2228,1039200.0
2011-12-16 11:10:00,2.34,2.34,2.34,2.34,540000.0,2.2228,2.2228,2.2228,2.2228,540000.0
2011-12-16 11:15:00,2.34,2.34,2.34,2.34,376800.0,2.2228,2.2228,2.2228,2.2228,376800.0
2011-12-16 11:20:00,2.34,2.34,2.34,2.34,537600.0,2.2228,2.2228,2.2228,2.2228,537600.0
2011-12-16 11:25:00,2.34,2.34,2.34,2.34,381600.0,2.2228,2.2228,2.2228,2.2228,381600.0
2011-12-16 11:30:00,2.34,2.34,2.33,2.33,1437600.0,2.2228,2.2228,2.2133,2.2133,1437600.0
2011-12-16 11:35:00,2.33,2.33,2.32,2.32,818400.0,2.2133,2.2133,2.2038,2.2038,818400.0
2011-12-16 11:40:00,2.32,2.33,2.32,2.32,852000.0,2.2038,2.2133,2.2038,2.2038,852000.0
2011-12-16 11:45:00,2.32,2.33,2.32,2.32,412800.0,2.2038,2.2133,2.2038,2.2038,412800.0
2011-12-16 11:50:00,2.32,2.32,2.32,2.32,444000.0,2.2038,2.2038,2.2038,2.2038,444000.0
2011-12-16 11:55:00,2.32,2.32,2.3,2.3,1368000.0,2.2038,2.2038,2.1848,2.1848,1368000.0
2011-12-16 12:00:00,2.31,2.31,2.3,2.3,1672800.0,2.1943,2.1943,2.1848,2.1848,1672800.0
2011-12-16 12:05:00,2.3,2.31,2.3,2.3,765600.0,2.1848,2.1943,2.1848,2.1848,765600.0
2011-12-16 12:10:00,2.3,2.31,2.3,2.3,744000.0,2.1848,2.1943,2.1848,2.1848,744000.0
2011-12-16 12:15:00,2.3,2.31,2.3,2.3,424800.0,2.1848,2.1943,2.1848,2.1848,424800.0
2011-12-16 12:20:00,2.3,2.3,2.3,2.3,878400.0,2.1848,2.1848,2.1848,2.1848,878400.0
2011-12-16 12:25:00,2.3,2.3,2.3,2.3,768000.0,2.1848,2.1848,2.1848,2.1848,768000.0
2011-12-16 12:30:00,2.3,2.3,2.28,2.28,2709600.0,2.1848,2.1848,2.1658,2.1658,2709600.0
2011-12-16 12:35:00,2.28,2.28,2.27,2.28,1663200.0,2.1658,2.1658,2.1563,2.1658,1663200.0
2011-12-16 12:40:00,2.28,2.29,2.28,2.28,1080000.0,2.1658,2.1753,2.1658,2.1658,1080000.0
2011-12-16 12:45:00,2.28,2.28,2.27,2.28,2688000.0,2.1658,2.1658,2.1563,2.1658,2688000.0
2011-12-16 12:50:00,2.28,2.29,2.28,2.28,2359200.0,2.1658,2.1753,2.1658,2.1658,2359200.0
2011-12-16 12:55:00,2.29,2.3,2.28,2.29,2164800.0,2.1753,2.1848,2.1658,2.1753,2164800.0
2011-12-16 13:00:00,2.29,2.3,2.29,2.29,2126400.0,2.1753,2.1848,2.1753,2.1753,2126400.0
2011-12-16 13:05:00,2.29,2.29,2.29,2.29,487200.0,2.1753,2.1753,2.1753,2.1753,487200.0
2011-12-16 13:10:00,2.29,2.3,2.29,2.29,916800.0,2.1753,2.1848,2.1753,2.1753,916800.0
2011-12-16 13:15:00,2.29,2.3,2.29,2.3,1161600.0,2.1753,2.1848,2.1753,2.1848,1161600.0
2011-12-16 13:20:00,2.3,2.3,2.3,2.3,1406400.0,2.1848,2.1848,2.1848,2.1848,1406400.0
2011-12-16 13:25:00,2.3,2.3,2.3,2.3,201600.0,2.1848,2.1848,2.1848,2.1848,201600.0
2011-12-16 13:30:00,2.3,2.3,2.3,2.3,314400.0,2.1848,2.1848,2.1848,2.1848,314400.0
2011-12-16 13:35:00,2.3,2.3,2.29,2.29,492000.0,2.1848,2.1848,2.1753,2.1753,492000.0
2011-12-16 13:40:00,2.29,2.29,2.29,2.29,660000.0,2.1753,2.1753,2.1753,2.1753,660000.0
2011-12-16 13:45:00,2.29,2.3,2.29,2.3,950400.0,2.1753,2.1848,2.1753,2.1848,950400.0
2011-12-16 13:50:00,2.3,2.3,2.3,2.3,1862400.0,2.1848,2.1848,2.1848,2.1848,1862400.0
2011-12-16 13:55:00,2.3,2.3,2.28,2.29,1010400.0,2.1848,2.1848,2.1658,2.1753,1010400.0
2011-12-16 14:00:00,2.29,2.29,2.28,2.29,633600.0,2.1753,2.1753,2.1658,2.1753,633600.0
2011-12-16 14:05:00,2.28,2.29,2.28,2.29,350400.0,2.1658,2.1753,2.1658,2.1753,350400.0
2011-12-16 14:10:00,2.29,2.29,2.28,2.29,664800.0,2.1753,2.1753,2.1658,2.1753,664800.0
2011-12-16 14:15:00,2.29,2.29,2.29,2.29,160800.0,2.1753,2.1753,2.1753,2.1753,160800.0
2011-12-16 14:20:00,2.29,2.29,2.28,2.28,513600.0,2.1753,2.1753,2.1658,2.1658,513600.0
2011-12-16 14:25:00,2.28,2.28,2.28,2.28,182400.0,2.1658,2.1658,2.1658,2.1658,182400.0
2011-12-16 14:30:00,2.28,2.29,2.28,2.29,847200.0,2.1658,2.1753,2.1658,2.1753,847200.0
2011-12-16 14:35:00,2.29,2.29,2.29,2.29,280800.0,2.1753,2.1753,2.1753,2.1753,280800.0
2011-12-16 14:40:00,2.29,2.29,2.28,2.29,648000.0,2.1753,2.1753,2.1658,2.1753,648000.0
2011-12-16 14:45:00,2.29,2.3,2.29,2.3,1094400.0,2.1753,2.1848,2.1753,2.1848,1094400.0
2011-12-16 14:50:00,2.3,2.3,2.29,2.29,218400.0,2.1848,2.1848,2.1753,2.1753,218400.0
2011-12-16 14:55:00,2.29,2.3,2.29,2.29,477600.0,2.1753,2.1848,2.1753,2.1753,477600.0
2011-12-16 15:00:00,2.29,2.29,2.29,2.29,381600.0,2.1753,2.1753,2.1753,2.1753,381600.0
2011-12-16 15:05:00,2.29,2.29,2.29,2.29,127200.0,2.1753,2.1753,2.1753,2.1753,127200.0
2011-12-16 15:10:00,2.29,2.3,2.29,2.3,648000.0,2.1753,2.1848,2.1753,2.1848,648000.0
2011-12-16 15:15:00,2.3,2.3,2.3,2.3,974400.0,2.1848,2.1848,2.1848,2.1848,974400.0
2011-12-16 15:20:00,2.3,2.3,2.28,2.29,1804800.0,2.1848,2.1848,2.1658,2.1753,1804800.0
2011-12-16 15:25:00,2.29,2.29,2.28,2.29,672000.0,2.1753,2.1753,2.1658,2.1753,672000.0
2011-12-16 15:30:00,2.29,2.3,2.29,2.29,957600.0,2.1753,2.1848,2.1753,2.1753,957600.0
2011-12-16 15:35:00,2.29,2.29,2.29,2.29,602400.0,2.1753,2.1753,2.1753,2.1753,602400.0
2011-12-16 15:40:00,2.29,2.3,2.28,2.29,1264800.0,2.1753,2.1848,2.1658,2.1753,1264800.0
2011-12-16 15:45:00,2.29,2.29,2.29,2.29,1288800.0,2.1753,2.1753,2.1753,2.1753,1288800.0
2011-12-16 15:50:00,2.29,2.3,2.29,2.3,1228800.0,2.1753,2.1848,2.1753,2.1848,1228800.0
2011-12-16 15:55:00,2.3,2.3,2.29,2.29,4351200.0,2.1848,2.1848,2.1753,2.1753,4351200.0
2011-12-19 09:30:00,2.31,2.33,2.31,2.32,2076000.0,2.1943,2.2133,2.1943,2.2038,2076000.0
2011-12-19 09:35:00,2.32,2.32,2.31,2.32,962400.0,2.2038,2.2038,2.1943,2.2038,962400.0
2011-12-19 09:40:00,2.32,2.33,2.31,2.32,746400.0,2.2038,2.2133,2.1943,2.2038,746400.0
2011-12-19 09:45:00,2.32,2.32,2.31,2.31,717600.0,2.2038,2.2038,2.1943,2.1943,717600.0
2011-12-19 09:50:00,2.31,2.31,2.3,2.31,907200.0,2.1943,2.1943,2.1848,2.1943,907200.0
2011-12-19 09:55:00,2.31,2.31,2.31,2.31,501600.0,2.1943,2.1943,2.1943,2.1943,501600.0
2011-12-19 10:00:00,2.31,2.31,2.3,2.3,921600.0,2.1943,2.1943,2.1848,2.1848,921600.0
2011-12-19 10:05:00,2.3,2.31,2.3,2.3,708000.0,2.1848,2.1943,2.1848,2.1848,708000.0
2011-12-19 10:10:00,2.3,2.31,2.3,2.31,388800.0,2.1848,2.1943,2.1848,2.1943,388800.0
2011-12-19 10:15:00,2.31,2.31,2.3,2.3,583200.0,2.1943,2.1943,2.1848,2.1848,583200.0
2011-12-19 10:20:00,2.31,2.31,2.3,2.3,818400.0,2.1943,2.1943,2.1848,2.1848,818400.0
2011-12-19 10:25:00,2.3,2.31,2.3,2.3,165600.0,2.1848,2.1943,2.1848,2.1848,165600.0
2011-12-19 10:30:00,2.3,2.32,2.3,2.32,561600.0,2.1848,2.2038,2.1848,2.2038,561600.0
2011-12-19 10:35:00,2.32,2.32,2.32,2.32,343200.0,2.2038,2.2038,2.2038,2.2038,343200.0
2011-12-19 10:40:00,2.32,2.32,2.31,2.31,396000.0,2.2038,2.2038,2.1943,2.1943,396000.0
2011-12-19 10:45:00,2.31,2.31,2.29,2.29,1567200.0,2.1943,2.1943,2.1753,2.1753,1567200.0
2011-12-19 10:50:00,2.29,2.29,2.28,2.29,1358400.0,2.1753,2.1753,2.1658,2.1753,1358400.0
2011-12-19 10:55:00,2.28,2.29,2.28,2.28,1051200.0,2.1658,2.1753,2.1658,2.1658,1051200.0
2011-12-19 11:00:00,2.28,2.28,2.27,2.27,1216800.0,2.1658,2.1658,2.1563,2.1563,1216800.0
2011-12-19 11:05:00,2.27,2.27,2.25,2.26,652800.0,2.1563,2.1563,2.1373,2.1468,652800.0
2011-12-19 11:10:00,2.26,2.26,2.26,2.26,799200.0,2.1468,2.1468,2.1468,2.1468,799200.0
2011-12-19 11:15:00,2.26,2.27,2.26,2.27,698400.0,2.1468,2.1563,2.1468,2.1563,698400.0
2011-12-19 11:20:00,2.26,2.27,2.26,2.26,336000.0,2.1468,2.1563,2.1468,2.1468,336000.0
2011-12-19 11:25:00,2.26,2.27,2.26,2.27,465600.0,2.1468,2.1563,2.1468,2.1563,465600.0
2011-12-19 11:30:00,2.27,2.27,2.26,2.27,703200.0,2.1563,2.1563,2.1468,2.1563,703200.0
2011-12-19 11:35:00,2.27,2.27,2.25,2.25,626400.0,2.1563,2.1563,2.1373,2.1373,626400.0
2011-12-19 11:40:00,2.25,2.25,2.24,2.25,1879200.0,2.1373,2.1373,2.1278,2.1373,1879200.0
2011-12-19 11:45:00,2.24,2.25,2.24,2.24,1653600.0,2.1278,2.1373,2.1278,2.1278,1653600.0
2011-12-19 11:50:00,2.24,2.25,2.24,2.25,441600.0,2.1278,2.1373,2.1278,2.1373,441600.0
2011-12-19 11:55:00,2.25,2.25,2.24,2.24,638400.0,2.1373,2.1373,2.1278,2.1278,638400.0
2011-12-19 12:00:00,2.24,2.26,2.24,2.25,1060800.0,2.1278,2.1468,2.1278,2.1373,1060800.0
2011-12-19 12:05:00,2.25,2.26,2.25,2.26,93600.0,2.1373,2.1468,2.1373,2.1468,93600.0
2011-12-19 12:10:00,2.26,2.26,2.25,2.25,170400.0,2.1468,2.1468,2.1373,2.1373,170400.0
2011-12-19 12:15:00,2.25,2.25,2.25,2.25,254400.0,2.1373,2.1373,2.1373,2.1373,254400.0
2011-12-19 12:20:00,2.25,2.26,2.25,2.25,424800.0,2.1373,2.1468,2.1373,2.1373,424800.0
2011-12-19 12:25:00,2.25,2.26,2.25,2.26,602400.0,2.1373,2.1468,2.1373,2.1468,602400.0
2011-12-19 12:30:00,2.26,2.26,2.25,2.25,847200.0,2.1468,2.1468,2.1373,2.1373,847200.0
2011-12-19 12:35:00,2.25,2.25,2.25,2.25,225600.0,2.1373,2.1373,2.1373,2.1373,225600.0
2011-12-19 12:40:00,2.25,2.25,2.25,2.25,86400.0,2.1373,2.1373,2.1373,2.1373,86400.0
2011-12-19 12:45:00,2.25,2.25,2.25,2.25,120000.0,2.1373,2.1373,2.1373,2.1373,120000.0
2011-12-19 12:50:00,2.25,2.26,2.25,2.26,192000.0,2.1373,2.1468,2.1373,2.1468,192000.0
2011-12-19 12:55:00,2.26,2.26,2.26,2.26,261600.0,2.1468,2.1468,2.1468,2.1468,261600.0
2011-12-19 13:00:00,2.26,2.26,2.26,2.26,213600.0,2.1468,2.1468,2.1468,2.1468,213600.0
2011-12-19 13:05:00,2.26,2.26,2.26,2.26,1041600.0,2.1468,2.1468,2.1468,2.1468,1041600.0
2011-12-19 13:10:00,2.26,2.26,2.26,2.26,242400.0,2.1468,2.1468,2.1468,2.1468,242400.0
2011-12-19 13:15:00,2.25,2.26,2.25,2.25,398400.0,2.1373,2.1468,2.1373,2.1373,398400.0
2011-12-19 13:20:00,2.25,2.26,2.25,2.26,45600.0,2.1373,2.1468,2.1373,2.1468,45600.0
2011-12-19 13:25:00,2.26,2.26,2.25,2.25,391200.0,2.1468,2.1468,2.1373,2.1373,391200.0
2011-12-19 13:30:00,2.26,2.26,2.25,2.25,136800.0,2.1468,2.1468,2.1373,2.1373,136800.0
2011-12-19 13:35:00,2.25,2.25,2.25,2.25,477600.0,2.1373,2.1373,2.1373,2.1373,477600.0
2011-12-19 13:40:00,2.25,2.25,2.25,2.25,189600.0,2.1373,2.1373,2.1373,2.1373,189600.0
2011-12-19 13:45:00,2.25,2.26,2.25,2.26,751200.0,2.1373,2.1468,2.1373,2.1468,751200.0
2011-12-19 13:50:00,2.26,2.27,2.26,2.27,864000.0,2.1468,2.1563,2.1468,2.1563,864000.0
2011-12-19 13:55:00,2.27,2.27,2.27,2.27,717600.0,2.1563,2.1563,2.1563,2.1563,717600.0
2011-12-19 14:00:00,2.27,2.27,2.26,2.26,484800.0,2.1563,2.1563,2.1468,2.1468,484800.0
2011-12-19 14:05:00,2.26,2.26,2.26,2.26,290400.0,2.1468,2.1468,2.1468,2.1468,290400.0
2011-12-19 14:10:00,2.26,2.26,2.26,2.26,400800.0,2.1468,2.1468,2.1468,2.1468,400800.0
2011-12-19 14:15:00,2.26,2.26,2.25,2.25,520800.0,2.1468,2.1468,2.1373,2.1373,520800.0
2011-12-19 14:20:00,2.25,2.26,2.25,2.25,532800.0,2.1373,2.1468,2.1373,2.1373,532800.0
2011-12-19 14:25:00,2.25,2.25,2.25,2.25,283200.0,2.1373,2.1373,2.1373,2.1373,283200.0
2011-12-19 14:30:00,2.25,2.25,2.25,2.25,206400.0,2.1373,2.1373,2.1373,2.1373,206400.0
2011-12-19 14:35:00,2.25,2.25,2.25,2.25,597600.0,2.1373,2.1373,2.1373,2.1373,597600.0
2011-12-19 14:40:00,2.25,2.26,2.25,2.25,746400.0,2.1373,2.1468,2.1373,2.1373,746400.0
2011-12-19 14:45:00,2.25,2.25,2.25,2.25,146400.0,2.1373,2.1373,2.1373,2.1373,146400.0
2011-12-19 14:50:00,2.25,2.25,2.25,2.25,259200.0,2.1373,2.1373,2.1373,2.1373,259200.0
2011-12-19 14:55:00,2.25,2.26,2.25,2.26,475200.0,2.1373,2.1468,2.1373,2.1468,475200.0
2011-12-19 15:00:00,2.26,2.26,2.23,2.23,1754400.0,2.1468,2.1468,2.1183,2.1183,1754400.0
2011-12-19 15:05:00,2.23,2.23,2.22,2.22,1557600.0,2.1183,2.1183,2.1088,2.1088,1557600.0
2011-12-19 15:10:00,2.22,2.22,2.21,2.21,1389600.0,2.1088,2.1088,2.0993,2.0993,1389600.0
2011-12-19 15:15:00,2.21,2.22,2.21,2.22,823200.0,2.0993,2.1088,2.0993,2.1088,823200.0
2011-12-19 15:20:00,2.22,2.22,2.22,2.22,1123200.0,2.1088,2.1088,2.1088,2.1088,1123200.0
2011-12-19 15:25:00,2.22,2.22,2.21,2.21,753600.0,2.1088,2.1088,2.0993,2.0993,753600.0
2011-12-19 15:30:00,2.21,2.21,2.2,2.21,1029600.0,2.0993,2.0993,2.0898,2.0993,1029600.0
2011-12-19 15:35:00,2.21,2.22,2.21,2.22,499200.0,2.0993,2.1088,2.0993,2.1088,499200.0
2011-12-19 15:40:00,2.22,2.22,2.2,2.21,1185600.0,2.1088,2.1088,2.0898,2.0993,1185600.0
2011-12-19 15:45:00,2.21,2.21,2.21,2.21,868800.0,2.0993,2.0993,2.0993,2.0993,868800.0
2011-12-19 15:50:00,2.21,2.21,2.2,2.2,2181600.0,2.0993,2.0993,2.0898,2.0898,2181600.0
2011-12-19 15:55:00,2.2,2.22,2.2,2.22,3218400.0,2.0898,2.1088,2.0898,2.1088,3218400.0
2011-12-20 09:30:00,2.32,2.33,2.32,2.33,4075200.0,2.2038,2.2133,2.2038,2.2133,4075200.0
2011-12-20 09:35:00,2.33,2.35,2.33,2.35,4267200.0,2.2133,2.2323,2.2133,2.2323,4267200.0
2011-12-20 09:40:00,2.35,2.37,2.35,2.36,1672800.0,2.2323,2.2513,2.2323,2.2418,1672800.0
2011-12-20 09:45:00,2.36,2.37,2.35,2.35,1668000.0,2.2418,2.2513,2.2323,2.2323,1668000.0
2011-12-20 09:50:00,2.35,2.36,2.35,2.35,770400.0,2.2323,2.2418,2.2323,2.2323,770400.0
2011-12-20 09:55:00,2.36,2.36,2.35,2.36,1195200.0,2.2418,2.2418,2.2323,2.2418,1195200.0
2011-12-20 10:00:00,2.36,2.36,2.36,2.36,561600.0,2.2418,2.2418,2.2418,2.2418,561600.0
2011-12-20 10:05:00,2.36,2.36,2.35,2.36,760800.0,2.2418,2.2418,2.2323,2.2418,760800.0
2011-12-20 10:10:00,2.36,2.36,2.35,2.36,530400.0,2.2418,2.2418,2.2323,2.2418,530400.0
2011-12-20 10:15:00,2.36,2.37,2.36,2.36,648000.0,2.2418,2.2513,2.2418,2.2418,648000.0
2011-12-20 10:20:00,2.36,2.36,2.36,2.36,259200.0,2.2418,2.2418,2.2418,2.2418,259200.0
2011-12-20 10:25:00,2.36,2.38,2.36,2.38,2904000.0,2.2418,2.2608,2.2418,2.2608,2904000.0
2011-12-20 10:30:00,2.38,2.38,2.38,2.38,5642400.0,2.2608,2.2608,2.2608,2.2608,5642400.0
2011-12-20 10:35:00,2.38,2.38,2.38,2.38,1120800.0,2.2608,2.2608,2.2608,2.2608,1120800.0
2011-12-20 10:40:00,2.37,2.38,2.37,2.38,698400.0,2.2513,2.2608,2.2513,2.2608,698400.0
2011-12-20 10:45:00,2.38,2.38,2.38,2.38,732000.0,2.2608,2.2608,2.2608,2.2608,732000.0
2011-12-20 10:50:00,2.38,2.39,2.38,2.38,667200.0,2.2608,2.2703,2.2608,2.2608,667200.0
2011-12-20 10:55:00,2.38,2.39,2.38,2.38,885600.0,2.2608,2.2703,2.2608,2.2608,885600.0
2011-12-20 11:00:00,2.38,2.39,2.38,2.39,792000.0,2.2608,2.2703,2.2608,2.2703,792000.0
2011-12-20 11:05:00,2.39,2.39,2.39,2.39,880800.0,2.2703,2.2703,2.2703,2.2703,880800.0
2011-12-20 11:10:00,2.39,2.39,2.39,2.39,765600.0,2.2703,2.2703,2.2703,2.2703,765600.0
2011-12-20 11:15:00,2.39,2.4,2.39,2.4,355200.0,2.2703,2.2798,2.2703,2.2798,355200.0
2011-12-20 11:20:00,2.39,2.4,2.39,2.39,674400.0,2.2703,2.2798,2.2703,2.2703,674400.0
2011-12-20 11:25:00,2.39,2.39,2.38,2.39,607200.0,2.2703,2.2703,2.2608,2.2703,607200.0
2011-12-20 11:30:00,2.39,2.39,2.38,2.39,624000.0,2.2703,2.2703,2.2608,2.2703,624000.0
2011-12-20 11:35:00,2.39,2.39,2.38,2.38,796800.0,2.2703,2.2703,2.2608,2.2608,796800.0
2011-12-20 11:40:00,2.38,2.38,2.38,2.38,496800.0,2.2608,2.2608,2.2608,2.2608,496800.0
2011-12-20 11:45:00,2.38,2.39,2.38,2.39,760800.0,2.2608,2.2703,2.2608,2.2703,760800.0
2011-12-20 11:50:00,2.39,2.4,2.38,2.39,794400.0,2.2703,2.2798,2.2608,2.2703,794400.0
2011-12-20 11:55:00,2.39,2.39,2.38,2.38,117600.0,2.2703,2.2703,2.2608,2.2608,117600.0
2011-12-20 12:00:00,2.38,2.38,2.38,2.38,578400.0,2.2608,2.2608,2.2608,2.2608,578400.0
2011-12-20 12:05:00,2.38,2.38,2.38,2.38,93600.0,2.2608,2.2608,2.2608,2.2608,93600.0
2011-12-20 12:10:00,2.38,2.38,2.38,2.38,177600.0,2.2608,2.2608,2.2608,2.2608,177600.0
2011-12-20 12:15:00,2.38,2.39,2.38,2.38,340800.0,2.2608,2.2703,2.2608,2.2608,340800.0
2011-12-20 12:20:00,2.38,2.39,2.38,2.39,585600.0,2.2608,2.2703,2.2608,2.2703,585600.0
2011-12-20 12:25:00,2.39,2.39,2.39,2.39,122400.0,2.2703,2.2703,2.2703,2.2703,122400.0
2011-12-20 12:30:00,2.39,2.39,2.38,2.39,91200.0,2.2703,2.2703,2.2608,2.2703,91200.0
2011-12-20 12:35:00,2.39,2.39,2.38,2.38,28800.0,2.2703,2.2703,2.2608,2.2608,28800.0
2011-12-20 12:40:00,2.39,2.39,2.39,2.39,208800.0,2.2703,2.2703,2.2703,2.2703,208800.0
2011-12-20 12:45:00,2.39,2.39,2.39,2.39,91200.0,2.2703,2.2703,2.2703,2.2703,91200.0
2011-12-20 12:50:00,2.39,2.39,2.39,2.39,820800.0,2.2703,2.2703,2.2703,2.2703,820800.0
2011-12-20 12:55:00,2.39,2.39,2.39,2.39,4267200.0,2.2703,2.2703,2.2703,2.2703,4267200.0
2011-12-20 13:00:00,2.39,2.4,2.39,2.4,2692800.0,2.2703,2.2798,2.2703,2.2798,2692800.0
2011-12-20 13:05:00,2.4,2.41,2.4,2.41,722400.0,2.2798,2.2893,2.2798,2.2893,722400.0
2011-12-20 13:10:00,2.41,2.41,2.4,2.4,1886400.0,2.2893,2.2893,2.2798,2.2798,1886400.0
2011-12-20 13:15:00,2.41,2.41,2.4,2.4,225600.0,2.2893,2.2893,2.2798,2.2798,225600.0
2011-12-20 13:20:00,2.4,2.41,2.4,2.4,2870400.0,2.2798,2.2893,2.2798,2.2798,2870400.0
2011-12-20 13:25:00,2.4,2.41,2.4,2.4,1694400.0,2.2798,2.2893,2.2798,2.2798,1694400.0
2011-12-20 13:30:00,2.4,2.4,2.4,2.4,492000.0,2.2798,2.2798,2.2798,2.2798,492000.0
2011-12-20 13:35:00,2.4,2.4,2.4,2.4,196800.0,2.2798,2.2798,2.2798,2.2798,196800.0
2011-12-20 13:40:00,2.4,2.4,2.4,2.4,165600.0,2.2798,2.2798,2.2798,2.2798,165600.0
2011-12-20 13:45:00,2.4,2.4,2.4,2.4,544800.0,2.2798,2.2798,2.2798,2.2798,544800.0
2011-12-20 13:50:00,2.4,2.4,2.4,2.4,136800.0,2.2798,2.2798,2.2798,2.2798,136800.0
2011-12-20 13:55:00,2.4,2.4,2.4,2.4,139200.0,2.2798,2.2798,2.2798,2.2798,139200.0
2011-12-20 14:00:00,2.4,2.4,2.39,2.4,482400.0,2.2798,2.2798,2.2703,2.2798,482400.0
2011-12-20 14:05:00,2.4,2.4,2.39,2.4,945600.0,2.2798,2.2798,2.2703,2.2798,945600.0
2011-12-20 14:10:00,2.4,2.4,2.39,2.4,333600.0,2.2798,2.2798,2.2703,2.2798,333600.0
2011-12-20 14:15:00,2.4,2.4,2.4,2.4,374400.0,2.2798,2.2798,2.2798,2.2798,374400.0
2011-12-20 14:20:00,2.4,2.4,2.4,2.4,417600.0,2.2798,2.2798,2.2798,2.2798,417600.0
2011-12-20 14:25:00,2.4,2.4,2.4,2.4,595200.0,2.2798,2.2798,2.2798,2.2798,595200.0
2011-12-20 14:30:00,2.4,2.41,2.4,2.41,247200.0,2.2798,2.2893,2.2798,2.2893,247200.0
2011-12-20 14:35:00,2.41,2.41,2.41,2.41,110400.0,2.2893,2.2893,2.2893,2.2893,110400.0
2011-12-20 14:40:00,2.41,2.42,2.41,2.42,813600.0,2.2893,2.2988,2.2893,2.2988,813600.0
2011-12-20 14:45:00,2.42,2.42,2.41,2.41,585600.0,2.2988,2.2988,2.2893,2.2893,585600.0
2011-12-20 14:50:00,2.41,2.42,2.41,2.41,201600.0,2.2893,2.2988,2.2893,2.2893,201600.0
2011-12-20 14:55:00,2.41,2.41,2.41,2.41,175200.0,2.2893,2.2893,2.2893,2.2893,175200.0
2011-12-20 15:00:00,2.41,2.41,2.41,2.41,314400.0,2.2893,2.2893,2.2893,2.2893,314400.0
2011-12-20 15:05:00,2.41,2.42,2.41,2.42,2527200.0,2.2893,2.2988,2.2893,2.2988,2527200.0
2011-12-20 15:10:00,2.42,2.42,2.41,2.42,1108800.0,2.2988,2.2988,2.2893,2.2988,1108800.0
2011-12-20 15:15:00,2.42,2.42,2.41,2.41,864000.0,2.2988,2.2988,2.2893,2.2893,864000.0
2011-12-20 15:20:00,2.41,2.41,2.41,2.41,540000.0,2.2893,2.2893,2.2893,2.2893,540000.0
2011-12-20 15:25:00,2.41,2.42,2.41,2.42,600000.0,2.2893,2.2988,2.2893,2.2988,600000.0
2011-12-20 15:30:00,2.42,2.42,2.41,2.41,511200.0,2.2988,2.2988,2.2893,2.2893,511200.0
2011-12-20 15:35:00,2.41,2.42,2.4,2.42,1214400.0,2.2893,2.2988,2.2798,2.2988,1214400.0
2011-12-20 15:40:00,2.41,2.43,2.41,2.42,1353600.0,2.2893,2.3083,2.2893,2.2988,1353600.0
2011-12-20 15:45:00,2.42,2.42,2.42,2.42,1581600.0,2.2988,2.2988,2.2988,2.2988,1581600.0
2011-12-20 15:50:00,2.42,2.42,2.42,2.42,861600.0,2.2988,2.2988,2.2988,2.2988,861600.0
2011-12-20 15:55:00,2.42,2.42,2.41,2.41,3907200.0,2.2988,2.2988,2.2893,2.2893,3907200.0
2011-12-21 09:30:00,2.41,2.42,2.39,2.4,1202400.0,2.2893,2.2988,2.2703,2.2798,1202400.0
2011-12-21 09:35:00,2.39,2.4,2.39,2.39,1968000.0,2.2703,2.2798,2.2703,2.2703,1968000.0
2011-12-21 09:40:00,2.39,2.39,2.38,2.38,1848000.0,2.2703,2.2703,2.2608,2.2608,1848000.0
2011-12-21 09:45:00,2.38,2.39,2.38,2.38,4636800.0,2.2608,2.2703,2.2608,2.2608,4636800.0
2011-12-21 09:50:00,2.38,2.39,2.38,2.38,1898400.0,2.2608,2.2703,2.2608,2.2608,1898400.0
2011-12-21 09:55:00,2.38,2.38,2.37,2.37,1375200.0,2.2608,2.2608,2.2513,2.2513,1375200.0
2011-12-21 10:00:00,2.37,2.38,2.36,2.38,2196000.0,2.2513,2.2608,2.2418,2.2608,2196000.0
2011-12-21 10:05:00,2.38,2.38,2.37,2.38,1276800.0,2.2608,2.2608,2.2513,2.2608,1276800.0
2011-12-21 10:10:00,2.38,2.39,2.38,2.39,3036000.0,2.2608,2.2703,2.2608,2.2703,3036000.0
2011-12-21 10:15:00,2.39,2.4,2.39,2.39,1264800.0,2.2703,2.2798,2.2703,2.2703,1264800.0
2011-12-21 10:20:00,2.39,2.4,2.39,2.4,1500000.0,2.2703,2.2798,2.2703,2.2798,1500000.0
2011-12-21 10:25:00,2.39,2.4,2.39,2.39,936000.0,2.2703,2.2798,2.2703,2.2703,936000.0
2011-12-21 10:30:00,2.39,2.4,2.39,2.4,1149600.0,2.2703,2.2798,2.2703,2.2798,1149600.0
2011-12-21 10:35:00,2.4,2.4,2.39,2.4,194400.0,2.2798,2.2798,2.2703,2.2798,194400.0
2011-12-21 10:40:00,2.4,2.4,2.38,2.39,679200.0,2.2798,2.2798,2.2608,2.2703,679200.0
2011-12-21 10:45:00,2.38,2.39,2.38,2.39,424800.0,2.2608,2.2703,2.2608,2.2703,424800.0
2011-12-21 10:50:00,2.39,2.39,2.38,2.39,1615200.0,2.2703,2.2703,2.2608,2.2703,1615200.0
2011-12-21 10:55:00,2.38,2.38,2.37,2.38,1620000.0,2.2608,2.2608,2.2513,2.2608,1620000.0
2011-12-21 11:00:00,2.38,2.38,2.37,2.37,1636800.0,2.2608,2.2608,2.2513,2.2513,1636800.0
2011-12-21 11:05:00,2.37,2.37,2.36,2.37,794400.0,2.2513,2.2513,2.2418,2.2513,794400.0
2011-12-21 11:10:00,2.37,2.37,2.37,2.37,604800.0,2.2513,2.2513,2.2513,2.2513,604800.0
2011-12-21 11:15:00,2.37,2.37,2.36,2.36,1706400.0,2.2513,2.2513,2.2418,2.2418,1706400.0
2011-12-21 11:20:00,2.36,2.37,2.36,2.37,967200.0,2.2418,2.2513,2.2418,2.2513,967200.0
2011-12-21 11:25:00,2.37,2.37,2.36,2.37,1075200.0,2.2513,2.2513,2.2418,2.2513,1075200.0
2011-12-21 11:30:00,2.37,2.37,2.37,2.37,1308000.0,2.2513,2.2513,2.2513,2.2513,1308000.0
2011-12-21 11:35:00,2.37,2.37,2.37,2.37,672000.0,2.2513,2.2513,2.2513,2.2513,672000.0
2011-12-21 11:40:00,2.37,2.37,2.36,2.37,1094400.0,2.2513,2.2513,2.2418,2.2513,1094400.0
2011-12-21 11:45:00,2.37,2.38,2.37,2.38,561600.0,2.2513,2.2608,2.2513,2.2608,561600.0
2011-12-21 11:50:00,2.38,2.38,2.37,2.37,182400.0,2.2608,2.2608,2.2513,2.2513,182400.0
2011-12-21 11:55:00,2.37,2.37,2.36,2.37,734400.0,2.2513,2.2513,2.2418,2.2513,734400.0
2011-12-21 12:00:00,2.37,2.38,2.37,2.38,609600.0,2.2513,2.2608,2.2513,2.2608,609600.0
2011-12-21 12:05:00,2.38,2.38,2.36,2.36,1288800.0,2.2608,2.2608,2.2418,2.2418,1288800.0
2011-12-21 12:10:00,2.36,2.36,2.36,2.36,499200.0,2.2418,2.2418,2.2418,2.2418,499200.0
2011-12-21 12:15:00,2.36,2.37,2.36,2.37,441600.0,2.2418,2.2513,2.2418,2.2513,441600.0
2011-12-21 12:20:00,2.37,2.37,2.36,2.36,340800.0,2.2513,2.2513,2.2418,2.2418,340800.0
2011-12-21 12:25:00,2.36,2.36,2.35,2.35,1399200.0,2.2418,2.2418,2.2323,2.2323,1399200.0
2011-12-21 12:30:00,2.35,2.36,2.35,2.36,475200.0,2.2323,2.2418,2.2323,2.2418,475200.0
2011-12-21 12:35:00,2.35,2.37,2.35,2.37,859200.0,2.2323,2.2513,2.2323,2.2513,859200.0
2011-12-21 12:40:00,2.37,2.37,2.36,2.37,561600.0,2.2513,2.2513,2.2418,2.2513,561600.0
2011-12-21 12:45:00,2.37,2.38,2.36,2.37,688800.0,2.2513,2.2608,2.2418,2.2513,688800.0
2011-12-21 12:50:00,2.38,2.38,2.37,2.37,304800.0,2.2608,2.2608,2.2513,2.2513,304800.0
2011-12-21 12:55:00,2.37,2.38,2.37,2.38,708000.0,2.2513,2.2608,2.2513,2.2608,708000.0
2011-12-21 13:00:00,2.38,2.39,2.38,2.39,1545600.0,2.2608,2.2703,2.2608,2.2703,1545600.0
2011-12-21 13:05:00,2.39,2.39,2.38,2.39,441600.0,2.2703,2.2703,2.2608,2.2703,441600.0
2011-12-21 13:10:00,2.39,2.39,2.38,2.38,194400.0,2.2703,2.2703,2.2608,2.2608,194400.0
2011-12-21 13:15:00,2.38,2.38,2.38,2.38,268800.0,2.2608,2.2608,2.2608,2.2608,268800.0
2011-12-21 13:20:00,2.38,2.38,2.38,2.38,376800.0,2.2608,2.2608,2.2608,2.2608,376800.0
2011-12-21 13:25:00,2.38,2.38,2.38,2.38,340800.0,2.2608,2.2608,2.2608,2.2608,340800.0
2011-12-21 13:30:00,2.38,2.38,2.38,2.38,139200.0,2.2608,2.2608,2.2608,2.2608,139200.0
2011-12-21 13:35:00,2.38,2.38,2.38,2.38,288000.0,2.2608,2.2608,2.2608,2.2608,288000.0
2011-12-21 13:40:00,2.38,2.38,2.37,2.37,804000.0,2.2608,2.2608,2.2513,2.2513,804000.0
2011-12-21 13:45:00,2.37,2.38,2.37,2.38,271200.0,2.2513,2.2608,2.2513,2.2608,271200.0
2011-12-21 13:50:00,2.38,2.4,2.38,2.39,1113600.0,2.2608,2.2798,2.2608,2.2703,1113600.0
2011-12-21 13:55:00,2.39,2.4,2.39,2.39,830400.0,2.2703,2.2798,2.2703,2.2703,830400.0
2011-12-21 14:00:00,2.39,2.4,2.39,2.4,1039200.0,2.2703,2.2798,2.2703,2.2798,1039200.0
2011-12-21 14:05:00,2.4,2.4,2.4,2.4,434400.0,2.2798,2.2798,2.2798,2.2798,434400.0
2011-12-21 14:10:00,2.4,2.4,2.39,2.39,691200.0,2.2798,2.2798,2.2703,2.2703,691200.0
2011-12-21 14:15:00,2.4,2.4,2.39,2.39,292800.0,2.2798,2.2798,2.2703,2.2703,292800.0
2011-12-21 14:20:00,2.39,2.39,2.39,2.39,590400.0,2.2703,2.2703,2.2703,2.2703,590400.0
2011-12-21 14:25:00,2.39,2.4,2.39,2.39,547200.0,2.2703,2.2798,2.2703,2.2703,547200.0
2011-12-21 14:30:00,2.39,2.4,2.38,2.39,676800.0,2.2703,2.2798,2.2608,2.2703,676800.0
2011-12-21 14:35:00,2.39,2.4,2.39,2.4,952800.0,2.2703,2.2798,2.2703,2.2798,952800.0
2011-12-21 14:40:00,2.4,2.41,2.4,2.4,1372800.0,2.2798,2.2893,2.2798,2.2798,1372800.0
2011-12-21 14:45:00,2.4,2.41,2.4,2.41,955200.0,2.2798,2.2893,2.2798,2.2893,955200.0
2011-12-21 14:50:00,2.41,2.41,2.4,2.41,811200.0,2.2893,2.2893,2.2798,2.2893,811200.0
2011-12-21 14:55:00,2.41,2.41,2.4,2.4,916800.0,2.2893,2.2893,2.2798,2.2798,916800.0
2011-12-21 15:00:00,2.4,2.41,2.4,2.41,616800.0,2.2798,2.2893,2.2798,2.2893,616800.0
2011-12-21 15:05:00,2.4,2.41,2.4,2.41,636000.0,2.2798,2.2893,2.2798,2.2893,636000.0
2011-12-21 15:10:00,2.41,2.42,2.41,2.42,2680800.0,2.2893,2.2988,2.2893,2.2988,2680800.0
2011-12-21 15:15:00,2.42,2.43,2.42,2.42,1176000.0,2.2988,2.3083,2.2988,2.2988,1176000.0
2011-12-21 15:20:00,2.42,2.42,2.42,2.42,998400.0,2.2988,2.2988,2.2988,2.2988,998400.0
2011-12-21 15:25:00,2.42,2.42,2.42,2.42,1298400.0,2.2988,2.2988,2.2988,2.2988,1298400.0
2011-12-21 15:30:00,2.42,2.44,2.42,2.43,1411200.0,2.2988,2.3178,2.2988,2.3083,1411200.0
2011-12-21 15:35:00,2.43,2.44,2.43,2.43,1104000.0,2.3083,2.3178,2.3083,2.3083,1104000.0
2011-12-21 15:40:00,2.43,2.43,2.43,2.43,856800.0,2.3083,2.3083,2.3083,2.3083,856800.0
2011-12-21 15:45:00,2.43,2.43,2.42,2.42,1483200.0,2.3083,2.3083,2.2988,2.2988,1483200.0
2011-12-21 15:50:00,2.42,2.42,2.41,2.42,1776000.0,2.2988,2.2988,2.2893,2.2988,1776000.0
2011-12-21 15:55:00,2.42,2.43,2.42,2.43,4051200.0,2.2988,2.3083,2.2988,2.3083,4051200.0
2011-12-22 09:30:00,2.45,2.46,2.44,2.44,2337600.0,2.3273,2.3368,2.3178,2.3178,2337600.0
2011-12-22 09:35:00,2.44,2.46,2.44,2.46,1915200.0,2.3178,2.3368,2.3178,2.3368,1915200.0
2011-12-22 09:40:00,2.46,2.47,2.46,2.47,1238400.0,2.3368,2.3463,2.3368,2.3463,1238400.0
2011-12-22 09:45:00,2.47,2.47,2.47,2.47,919200.0,2.3463,2.3463,2.3463,2.3463,919200.0
2011-12-22 09:50:00,2.47,2.47,2.46,2.47,1000800.0,2.3463,2.3463,2.3368,2.3463,1000800.0
2011-12-22 09:55:00,2.47,2.48,2.47,2.48,1531200.0,2.3463,2.3558,2.3463,2.3558,1531200.0
2011-12-22 10:00:00,2.48,2.48,2.47,2.47,1857600.0,2.3558,2.3558,2.3463,2.3463,1857600.0
2011-12-22 10:05:00,2.47,2.47,2.46,2.46,1308000.0,2.3463,2.3463,2.3368,2.3368,1308000.0
2011-12-22 10:10:00,2.46,2.47,2.46,2.47,1430400.0,2.3368,2.3463,2.3368,2.3463,1430400.0
2011-12-22 10:15:00,2.47,2.48,2.47,2.47,792000.0,2.3463,2.3558,2.3463,2.3463,792000.0
2011-12-22 10:20:00,2.47,2.47,2.47,2.47,777600.0,2.3463,2.3463,2.3463,2.3463,777600.0
2011-12-22 10:25:00,2.47,2.48,2.47,2.47,830400.0,2.3463,2.3558,2.3463,2.3463,830400.0
2011-12-22 10:30:00,2.47,2.48,2.47,2.47,350400.0,2.3463,2.3558,2.3463,2.3463,350400.0
2011-12-22 10:35:00,2.47,2.47,2.46,2.47,556800.0,2.3463,2.3463,2.3368,2.3463,556800.0
2011-12-22 10:40:00,2.47,2.47,2.46,2.47,292800.0,2.3463,2.3463,2.3368,2.3463,292800.0
2011-12-22 10:45:00,2.47,2.47,2.45,2.46,1749600.0,2.3463,2.3463,2.3273,2.3368,1749600.0
2011-12-22 10:50:00,2.46,2.46,2.46,2.46,508800.0,2.3368,2.3368,2.3368,2.3368,508800.0
2011-12-22 10:55:00,2.46,2.47,2.46,2.47,1077600.0,2.3368,2.3463,2.3368,2.3463,1077600.0
2011-12-22 11:00:00,2.46,2.48,2.46,2.47,1452000.0,2.3368,2.3558,2.3368,2.3463,1452000.0
2011-12-22 11:05:00,2.47,2.47,2.46,2.46,400800.0,2.3463,2.3463,2.3368,2.3368,400800.0
2011-12-22 11:10:00,2.46,2.47,2.46,2.46,304800.0,2.3368,2.3463,2.3368,2.3368,304800.0
2011-12-22 11:15:00,2.46,2.47,2.46,2.46,345600.0,2.3368,2.3463,2.3368,2.3368,345600.0
2011-12-22 11:20:00,2.47,2.47,2.46,2.46,376800.0,2.3463,2.3463,2.3368,2.3368,376800.0
2011-12-22 11:25:00,2.46,2.47,2.46,2.46,724800.0,2.3368,2.3463,2.3368,2.3368,724800.0
2011-12-22 11:30:00,2.46,2.47,2.46,2.46,626400.0,2.3368,2.3463,2.3368,2.3368,626400.0
2011-12-22 11:35:00,2.46,2.46,2.46,2.46,336000.0,2.3368,2.3368,2.3368,2.3368,336000.0
2011-12-22 11:40:00,2.46,2.47,2.46,2.47,576000.0,2.3368,2.3463,2.3368,2.3463,576000.0
2011-12-22 11:45:00,2.47,2.47,2.46,2.47,391200.0,2.3463,2.3463,2.3368,2.3463,391200.0
2011-12-22 11:50:00,2.47,2.47,2.47,2.47,134400.0,2.3463,2.3463,2.3463,2.3463,134400.0
2011-12-22 11:55:00,2.47,2.47,2.47,2.47,494400.0,2.3463,2.3463,2.3463,2.3463,494400.0
2011-12-22 12:00:00,2.47,2.47,2.47,2.47,288000.0,2.3463,2.3463,2.3463,2.3463,288000.0
2011-12-22 12:05:00,2.47,2.47,2.47,2.47,252000.0,2.3463,2.3463,2.3463,2.3463,252000.0
2011-12-22 12:10:00,2.47,2.48,2.47,2.48,232800.0,2.3463,2.3558,2.3463,2.3558,232800.0
2011-12-22 12:15:00,2.47,2.48,2.47,2.48,494400.0,2.3463,2.3558,2.3463,2.3558,494400.0
2011-12-22 12:20:00,2.48,2.48,2.48,2.48,746400.0,2.3558,2.3558,2.3558,2.3558,746400.0
2011-12-22 12:25:00,2.48,2.49,2.48,2.49,1464000.0,2.3558,2.3653,2.3558,2.3653,1464000.0
2011-12-22 12:30:00,2.49,2.49,2.49,2.49,285600.0,2.3653,2.3653,2.3653,2.3653,285600.0
2011-12-22 12:35:00,2.49,2.49,2.49,2.49,933600.0,2.3653,2.3653,2.3653,2.3653,933600.0
2011-12-22 12:40:00,2.49,2.49,2.49,2.49,297600.0,2.3653,2.3653,2.3653,2.3653,297600.0
2011-12-22 12:45:00,2.49,2.49,2.48,2.49,909600.0,2.3653,2.3653,2.3558,2.3653,909600.0
2011-12-22 12:50:00,2.49,2.49,2.49,2.49,434400.0,2.3653,2.3653,2.3653,2.3653,434400.0
2011-12-22 12:55:00,2.49,2.49,2.49,2.49,55200.0,2.3653,2.3653,2.3653,2.3653,55200.0
2011-12-22 13:00:00,2.49,2.49,2.49,2.49,280800.0,2.3653,2.3653,2.3653,2.3653,280800.0
2011-12-22 13:05:00,2.48,2.49,2.48,2.49,400800.0,2.3558,2.3653,2.3558,2.3653,400800.0
2011-12-22 13:10:00,2.49,2.49,2.49,2.49,228000.0,2.3653,2.3653,2.3653,2.3653,228000.0
2011-12-22 13:15:00,2.49,2.49,2.49,2.49,252000.0,2.3653,2.3653,2.3653,2.3653,252000.0
2011-12-22 13:20:00,2.49,2.49,2.49,2.49,127200.0,2.3653,2.3653,2.3653,2.3653,127200.0
2011-12-22 13:25:00,2.49,2.49,2.49,2.49,208800.0,2.3653,2.3653,2.3653,2.3653,208800.0
2011-12-22 13:30:00,2.49,2.5,2.49,2.5,499200.0,2.3653,2.3748,2.3653,2.3748,499200.0
2011-12-22 13:35:00,2.5,2.5,2.49,2.49,403200.0,2.3748,2.3748,2.3653,2.3653,403200.0
2011-12-22 13:40:00,2.49,2.49,2.49,2.49,120000.0,2.3653,2.3653,2.3653,2.3653,120000.0
2011-12-22 13:45:00,2.49,2.5,2.49,2.5,98400.0,2.3653,2.3748,2.3653,2.3748,98400.0
2011-12-22 13:50:00,2.5,2.5,2.5,2.5,295200.0,2.3748,2.3748,2.3748,2.3748,295200.0
2011-12-22 13:55:00,2.5,2.5,2.49,2.49,696000.0,2.3748,2.3748,2.3653,2.3653,696000.0
2011-12-22 14:00:00,2.49,2.49,2.48,2.48,6828000.0,2.3653,2.3653,2.3558,2.3558,6828000.0
2011-12-22 14:05:00,2.48,2.49,2.48,2.49,254400.0,2.3558,2.3653,2.3558,2.3653,254400.0
2011-12-22 14:10:00,2.49,2.49,2.49,2.49,328800.0,2.3653,2.3653,2.3653,2.3653,328800.0
2011-12-22 14:15:00,2.49,2.49,2.49,2.49,237600.0,2.3653,2.3653,2.3653,2.3653,237600.0
2011-12-22 14:20:00,2.49,2.49,2.49,2.49,180000.0,2.3653,2.3653,2.3653,2.3653,180000.0
2011-12-22 14:25:00,2.49,2.5,2.49,2.49,780000.0,2.3653,2.3748,2.3653,2.3653,780000.0
2011-12-22 14:30:00,2.49,2.5,2.49,2.5,259200.0,2.3653,2.3748,2.3653,2.3748,259200.0
2011-12-22 14:35:00,2.5,2.5,2.49,2.49,288000.0,2.3748,2.3748,2.3653,2.3653,288000.0
2011-12-22 14:40:00,2.49,2.5,2.49,2.49,427200.0,2.3653,2.3748,2.3653,2.3653,427200.0
2011-12-22 14:45:00,2.5,2.5,2.49,2.49,1099200.0,2.3748,2.3748,2.3653,2.3653,1099200.0
2011-12-22 14:50:00,2.49,2.49,2.48,2.49,1012800.0,2.3653,2.3653,2.3558,2.3653,1012800.0
2011-12-22 14:55:00,2.49,2.49,2.48,2.48,832800.0,2.3653,2.3653,2.3558,2.3558,832800.0
2011-12-22 15:00:00,2.48,2.48,2.48,2.48,571200.0,2.3558,2.3558,2.3558,2.3558,571200.0
2011-12-22 15:05:00,2.48,2.49,2.48,2.49,662400.0,2.3558,2.3653,2.3558,2.3653,662400.0
2011-12-22 15:10:00,2.49,2.49,2.48,2.48,516000.0,2.3653,2.3653,2.3558,2.3558,516000.0
2011-12-22 15:15:00,2.49,2.49,2.48,2.49,228000.0,2.3653,2.3653,2.3558,2.3653,228000.0
2011-12-22 15:20:00,2.49,2.5,2.49,2.49,386400.0,2.3653,2.3748,2.3653,2.3653,386400.0
2011-12-22 15:25:00,2.49,2.5,2.49,2.5,703200.0,2.3653,2.3748,2.3653,2.3748,703200.0
2011-12-22 15:30:00,2.5,2.5,2.49,2.49,420000.0,2.3748,2.3748,2.3653,2.3653,420000.0
2011-12-22 15:35:00,2.49,2.5,2.49,2.49,715200.0,2.3653,2.3748,2.3653,2.3653,715200.0
2011-12-22 15:40:00,2.49,2.49,2.48,2.49,792000.0,2.3653,2.3653,2.3558,2.3653,792000.0
2011-12-22 15:45:00,2.49,2.49,2.48,2.49,554400.0,2.3653,2.3653,2.3558,2.3653,554400.0
2011-12-22 15:50:00,2.49,2.49,2.49,2.49,756000.0,2.3653,2.3653,2.3653,2.3653,756000.0
2011-12-22 15:55:00,2.49,2.49,2.48,2.49,2460000.0,2.3653,2.3653,2.3558,2.3653,2460000.0
2011-12-23 09:30:00,2.52,2.52,2.51,2.51,3024000.0,2.3938,2.3938,2.3843,2.3843,3024000.0
2011-12-23 09:35:00,2.51,2.52,2.5,2.51,1900800.0,2.3843,2.3938,2.3748,2.3843,1900800.0
2011-12-23 09:40:00,2.51,2.51,2.5,2.5,1084800.0,2.3843,2.3843,2.3748,2.3748,1084800.0
2011-12-23 09:45:00,2.5,2.51,2.5,2.51,1012800.0,2.3748,2.3843,2.3748,2.3843,1012800.0
2011-12-23 09:50:00,2.51,2.52,2.51,2.51,1130400.0,2.3843,2.3938,2.3843,2.3843,1130400.0
2011-12-23 09:55:00,2.51,2.52,2.51,2.51,974400.0,2.3843,2.3938,2.3843,2.3843,974400.0
2011-12-23 10:00:00,2.52,2.52,2.51,2.51,480000.0,2.3938,2.3938,2.3843,2.3843,480000.0
2011-12-23 10:05:00,2.51,2.52,2.51,2.52,1060800.0,2.3843,2.3938,2.3843,2.3938,1060800.0
2011-12-23 10:10:00,2.52,2.52,2.51,2.52,367200.0,2.3938,2.3938,2.3843,2.3938,367200.0
2011-12-23 10:15:00,2.52,2.52,2.51,2.51,446400.0,2.3938,2.3938,2.3843,2.3843,446400.0
2011-12-23 10:20:00,2.51,2.52,2.51,2.52,1274400.0,2.3843,2.3938,2.3843,2.3938,1274400.0
2011-12-23 10:25:00,2.51,2.52,2.51,2.52,628800.0,2.3843,2.3938,2.3843,2.3938,628800.0
2011-12-23 10:30:00,2.52,2.52,2.51,2.52,2056800.0,2.3938,2.3938,2.3843,2.3938,2056800.0
2011-12-23 10:35:00,2.52,2.52,2.51,2.52,352800.0,2.3938,2.3938,2.3843,2.3938,352800.0
2011-12-23 10:40:00,2.52,2.52,2.51,2.51,300000.0,2.3938,2.3938,2.3843,2.3843,300000.0
2011-12-23 10:45:00,2.51,2.52,2.51,2.52,343200.0,2.3843,2.3938,2.3843,2.3938,343200.0
2011-12-23 10:50:00,2.52,2.52,2.51,2.51,194400.0,2.3938,2.3938,2.3843,2.3843,194400.0
2011-12-23 10:55:00,2.51,2.52,2.51,2.52,2090400.0,2.3843,2.3938,2.3843,2.3938,2090400.0
2011-12-23 11:00:00,2.52,2.52,2.52,2.52,2762400.0,2.3938,2.3938,2.3938,2.3938,2762400.0
2011-12-23 11:05:00,2.52,2.52,2.52,2.52,1084800.0,2.3938,2.3938,2.3938,2.3938,1084800.0
2011-12-23 11:10:00,2.52,2.53,2.52,2.53,739200.0,2.3938,2.4033,2.3938,2.4033,739200.0
2011-12-23 11:15:00,2.53,2.53,2.52,2.53,720000.0,2.4033,2.4033,2.3938,2.4033,720000.0
2011-12-23 11:20:00,2.53,2.53,2.53,2.53,1639200.0,2.4033,2.4033,2.4033,2.4033,1639200.0
2011-12-23 11:25:00,2.53,2.53,2.53,2.53,170400.0,2.4033,2.4033,2.4033,2.4033,170400.0
2011-12-23 11:30:00,2.53,2.54,2.53,2.54,700800.0,2.4033,2.4128,2.4033,2.4128,700800.0
2011-12-23 11:35:00,2.54,2.54,2.53,2.54,187200.0,2.4128,2.4128,2.4033,2.4128,187200.0
2011-12-23 11:40:00,2.53,2.54,2.53,2.53,297600.0,2.4033,2.4128,2.4033,2.4033,297600.0
2011-12-23 11:45:00,2.53,2.54,2.53,2.54,384000.0,2.4033,2.4128,2.4033,2.4128,384000.0
2011-12-23 11:50:00,2.54,2.54,2.54,2.54,74400.0,2.4128,2.4128,2.4128,2.4128,74400.0
2011-12-23 11:55:00,2.53,2.54,2.53,2.54,168000.0,2.4033,2.4128,2.4033,2.4128,168000.0
2011-12-23 12:00:00,2.54,2.54,2.53,2.53,76800.0,2.4128,2.4128,2.4033,2.4033,76800.0
2011-12-23 12:05:00,2.53,2.54,2.53,2.53,136800.0,2.4033,2.4128,2.4033,2.4033,136800.0
2011-12-23 12:10:00,2.54,2.54,2.54,2.54,907200.0,2.4128,2.4128,2.4128,2.4128,907200.0
2011-12-23 12:15:00,2.54,2.54,2.54,2.54,134400.0,2.4128,2.4128,2.4128,2.4128,134400.0
2011-12-23 12:20:00,2.54,2.54,2.54,2.54,376800.0,2.4128,2.4128,2.4128,2.4128,376800.0
2011-12-23 12:25:00,2.54,2.54,2.54,2.54,415200.0,2.4128,2.4128,2.4128,2.4128,415200.0
2011-12-23 12:30:00,2.54,2.55,2.54,2.55,388800.0,2.4128,2.4223,2.4128,2.4223,388800.0
2011-12-23 12:35:00,2.55,2.55,2.54,2.54,278400.0,2.4223,2.4223,2.4128,2.4128,278400.0
2011-12-23 12:40:00,2.54,2.55,2.54,2.54,55200.0,2.4128,2.4223,2.4128,2.4128,55200.0
2011-12-23 12:45:00,2.54,2.54,2.54,2.54,295200.0,2.4128,2.4128,2.4128,2.4128,295200.0
2011-12-23 12:50:00,2.54,2.54,2.54,2.54,57600.0,2.4128,2.4128,2.4128,2.4128,57600.0
2011-12-23 12:55:00,2.54,2.55,2.54,2.54,278400.0,2.4128,2.4223,2.4128,2.4128,278400.0
2011-12-23 13:00:00,2.55,2.55,2.54,2.54,297600.0,2.4223,2.4223,2.4128,2.4128,297600.0
2011-12-23 13:05:00,2.54,2.54,2.54,2.54,525600.0,2.4128,2.4128,2.4128,2.4128,525600.0
2011-12-23 13:10:00,2.54,2.54,2.54,2.54,134400.0,2.4128,2.4128,2.4128,2.4128,134400.0
2011-12-23 13:15:00,2.54,2.54,2.54,2.54,288000.0,2.4128,2.4128,2.4128,2.4128,288000.0
2011-12-23 13:20:00,2.54,2.54,2.54,2.54,770400.0,2.4128,2.4128,2.4128,2.4128,770400.0
2011-12-23 13:25:00,2.54,2.54,2.54,2.54,120000.0,2.4128,2.4128,2.4128,2.4128,120000.0
2011-12-23 13:30:00,2.54,2.54,2.54,2.54,252000.0,2.4128,2.4128,2.4128,2.4128,252000.0
2011-12-23 13:35:00,2.54,2.54,2.54,2.54,55200.0,2.4128,2.4128,2.4128,2.4128,55200.0
2011-12-23 13:40:00,2.54,2.54,2.54,2.54,254400.0,2.4128,2.4128,2.4128,2.4128,254400.0
2011-12-23 13:45:00,2.54,2.54,2.54,2.54,67200.0,2.4128,2.4128,2.4128,2.4128,67200.0
2011-12-23 13:50:00,2.54,2.54,2.54,2.54,93600.0,2.4128,2.4128,2.4128,2.4128,93600.0
2011-12-23 13:55:00,2.54,2.54,2.54,2.54,96000.0,2.4128,2.4128,2.4128,2.4128,96000.0
2011-12-23 14:00:00,2.54,2.54,2.54,2.54,393600.0,2.4128,2.4128,2.4128,2.4128,393600.0
2011-12-23 14:05:00,2.54,2.54,2.54,2.54,249600.0,2.4128,2.4128,2.4128,2.4128,249600.0
2011-12-23 14:10:00,2.54,2.54,2.54,2.54,26400.0,2.4128,2.4128,2.4128,2.4128,26400.0
2011-12-23 14:15:00,2.54,2.54,2.54,2.54,180000.0,2.4128,2.4128,2.4128,2.4128,180000.0
2011-12-23 14:20:00,2.54,2.54,2.54,2.54,237600.0,2.4128,2.4128,2.4128,2.4128,237600.0
2011-12-23 14:25:00,2.54,2.54,2.54,2.54,43200.0,2.4128,2.4128,2.4128,2.4128,43200.0
2011-12-23 14:30:00,2.54,2.54,2.54,2.54,290400.0,2.4128,2.4128,2.4128,2.4128,290400.0
2011-12-23 14:35:00,2.54,2.54,2.54,2.54,36000.0,2.4128,2.4128,2.4128,2.4128,36000.0
2011-12-23 14:40:00,2.54,2.54,2.54,2.54,84000.0,2.4128,2.4128,2.4128,2.4128,84000.0
2011-12-23 14:45:00,2.54,2.54,2.54,2.54,55200.0,2.4128,2.4128,2.4128,2.4128,55200.0
2011-12-23 14:50:00,2.54,2.54,2.54,2.54,38400.0,2.4128,2.4128,2.4128,2.4128,38400.0
2011-12-23 14:55:00,2.54,2.54,2.54,2.54,192000.0,2.4128,2.4128,2.4128,2.4128,192000.0
2011-12-23 15:00:00,2.54,2.54,2.54,2.54,158400.0,2.4128,2.4128,2.4128,2.4128,158400.0
2011-12-23 15:05:00,2.54,2.54,2.54,2.54,189600.0,2.4128,2.4128,2.4128,2.4128,189600.0
2011-12-23 15:10:00,2.54,2.54,2.53,2.53,376800.0,2.4128,2.4128,2.4033,2.4033,376800.0
2011-12-23 15:15:00,2.53,2.54,2.53,2.54,328800.0,2.4033,2.4128,2.4033,2.4128,328800.0
2011-12-23 15:20:00,2.54,2.54,2.54,2.54,206400.0,2.4128,2.4128,2.4128,2.4128,206400.0
2011-12-23 15:25:00,2.54,2.54,2.53,2.53,398400.0,2.4128,2.4128,2.4033,2.4033,398400.0
2011-12-23 15:30:00,2.53,2.54,2.53,2.54,633600.0,2.4033,2.4128,2.4033,2.4128,633600.0
2011-12-23 15:35:00,2.54,2.54,2.54,2.54,331200.0,2.4128,2.4128,2.4128,2.4128,331200.0
2011-12-23 15:40:00,2.54,2.55,2.54,2.55,772800.0,2.4128,2.4223,2.4128,2.4223,772800.0
2011-12-23 15:45:00,2.55,2.55,2.54,2.54,1560000.0,2.4223,2.4223,2.4128,2.4128,1560000.0
2011-12-23 15:50:00,2.54,2.55,2.54,2.54,520800.0,2.4128,2.4223,2.4128,2.4128,520800.0
2011-12-23 15:55:00,2.54,2.56,2.54,2.56,2512800.0,2.4128,2.4318,2.4128,2.4318,2512800.0
2011-12-27 09:30:00,2.55,2.55,2.54,2.54,753600.0,2.4223,2.4223,2.4128,2.4128,753600.0
2011-12-27 09:35:00,2.54,2.55,2.54,2.55,724800.0,2.4128,2.4223,2.4128,2.4223,724800.0
2011-12-27 09:40:00,2.55,2.56,2.55,2.56,708000.0,2.4223,2.4318,2.4223,2.4318,708000.0
2011-12-27 09:45:00,2.56,2.57,2.56,2.57,1005600.0,2.4318,2.4413,2.4318,2.4413,1005600.0
2011-12-27 09:50:00,2.57,2.58,2.57,2.57,1101600.0,2.4413,2.4508,2.4413,2.4413,1101600.0
2011-12-27 09:55:00,2.57,2.58,2.57,2.57,444000.0,2.4413,2.4508,2.4413,2.4413,444000.0
2011-12-27 10:00:00,2.57,2.58,2.57,2.58,2695200.0,2.4413,2.4508,2.4413,2.4508,2695200.0
2011-12-27 10:05:00,2.58,2.58,2.57,2.58,1190400.0,2.4508,2.4508,2.4413,2.4508,1190400.0
2011-12-27 10:10:00,2.58,2.58,2.57,2.58,952800.0,2.4508,2.4508,2.4413,2.4508,952800.0
2011-12-27 10:15:00,2.58,2.58,2.58,2.58,640800.0,2.4508,2.4508,2.4508,2.4508,640800.0
2011-12-27 10:20:00,2.58,2.58,2.57,2.58,1730400.0,2.4508,2.4508,2.4413,2.4508,1730400.0
2011-12-27 10:25:00,2.58,2.58,2.58,2.58,619200.0,2.4508,2.4508,2.4508,2.4508,619200.0
2011-12-27 10:30:00,2.58,2.58,2.58,2.58,808800.0,2.4508,2.4508,2.4508,2.4508,808800.0
2011-12-27 10:35:00,2.58,2.58,2.57,2.57,612000.0,2.4508,2.4508,2.4413,2.4413,612000.0
2011-12-27 10:40:00,2.57,2.57,2.57,2.57,1339200.0,2.4413,2.4413,2.4413,2.4413,1339200.0
2011-12-27 10:45:00,2.57,2.57,2.57,2.57,650400.0,2.4413,2.4413,2.4413,2.4413,650400.0
2011-12-27 10:50:00,2.57,2.57,2.55,2.56,1646400.0,2.4413,2.4413,2.4223,2.4318,1646400.0
2011-12-27 10:55:00,2.56,2.56,2.56,2.56,645600.0,2.4318,2.4318,2.4318,2.4318,645600.0
2011-12-27 11:00:00,2.56,2.56,2.56,2.56,564000.0,2.4318,2.4318,2.4318,2.4318,564000.0
2011-12-27 11:05:00,2.56,2.56,2.56,2.56,806400.0,2.4318,2.4318,2.4318,2.4318,806400.0
2011-12-27 11:10:00,2.56,2.57,2.56,2.57,530400.0,2.4318,2.4413,2.4318,2.4413,530400.0
2011-12-27 11:15:00,2.57,2.57,2.56,2.56,640800.0,2.4413,2.4413,2.4318,2.4318,640800.0
2011-12-27 11:20:00,2.56,2.57,2.56,2.56,547200.0,2.4318,2.4413,2.4318,2.4318,547200.0
2011-12-27 11:25:00,2.57,2.57,2.56,2.57,326400.0,2.4413,2.4413,2.4318,2.4413,326400.0
2011-12-27 11:30:00,2.57,2.57,2.56,2.56,223200.0,2.4413,2.4413,2.4318,2.4318,223200.0
2011-12-27 11:35:00,2.57,2.57,2.56,2.57,268800.0,2.4413,2.4413,2.4318,2.4413,268800.0
2011-12-27 11:40:00,2.57,2.57,2.56,2.56,256800.0,2.4413,2.4413,2.4318,2.4318,256800.0
2011-12-27 11:45:00,2.56,2.56,2.56,2.56,496800.0,2.4318,2.4318,2.4318,2.4318,496800.0
2011-12-27 11:50:00,2.56,2.56,2.56,2.56,172800.0,2.4318,2.4318,2.4318,2.4318,172800.0
2011-12-27 11:55:00,2.56,2.57,2.56,2.57,91200.0,2.4318,2.4413,2.4318,2.4413,91200.0
2011-12-27 12:00:00,2.57,2.57,2.57,2.57,249600.0,2.4413,2.4413,2.4413,2.4413,249600.0
2011-12-27 12:05:00,2.57,2.57,2.57,2.57,285600.0,2.4413,2.4413,2.4413,2.4413,285600.0
2011-12-27 12:10:00,2.57,2.57,2.57,2.57,235200.0,2.4413,2.4413,2.4413,2.4413,235200.0
2011-12-27 12:15:00,2.57,2.57,2.57,2.57,290400.0,2.4413,2.4413,2.4413,2.4413,290400.0
2011-12-27 12:20:00,2.57,2.57,2.57,2.57,50400.0,2.4413,2.4413,2.4413,2.4413,50400.0
2011-12-27 12:25:00,2.57,2.57,2.57,2.57,175200.0,2.4413,2.4413,2.4413,2.4413,175200.0
2011-12-27 12:30:00,2.57,2.57,2.57,2.57,98400.0,2.4413,2.4413,2.4413,2.4413,98400.0
2011-12-27 12:35:00,2.57,2.57,2.57,2.57,9600.0,2.4413,2.4413,2.4413,2.4413,9600.0
2011-12-27 12:40:00,2.57,2.57,2.57,2.57,62400.0,2.4413,2.4413,2.4413,2.4413,62400.0
2011-12-27 12:45:00,2.57,2.57,2.57,2.57,120000.0,2.4413,2.4413,2.4413,2.4413,120000.0
2011-12-27 12:50:00,2.57,2.57,2.57,2.57,307200.0,2.4413,2.4413,2.4413,2.4413,307200.0
2011-12-27 12:55:00,2.57,2.57,2.57,2.57,278400.0,2.4413,2.4413,2.4413,2.4413,278400.0
2011-12-27 13:00:00,2.57,2.57,2.57,2.57,415200.0,2.4413,2.4413,2.4413,2.4413,415200.0
2011-12-27 13:05:00,2.57,2.57,2.56,2.56,520800.0,2.4413,2.4413,2.4318,2.4318,520800.0
2011-12-27 13:10:00,2.57,2.57,2.56,2.57,199200.0,2.4413,2.4413,2.4318,2.4413,199200.0
2011-12-27 13:15:00,2.57,2.57,2.57,2.57,19200.0,2.4413,2.4413,2.4413,2.4413,19200.0
2011-12-27 13:20:00,2.57,2.57,2.56,2.56,175200.0,2.4413,2.4413,2.4318,2.4318,175200.0
2011-12-27 13:25:00,2.57,2.57,2.57,2.57,194400.0,2.4413,2.4413,2.4413,2.4413,194400.0
2011-12-27 13:30:00,2.57,2.57,2.57,2.57,69600.0,2.4413,2.4413,2.4413,2.4413,69600.0
2011-12-27 13:35:00,2.57,2.57,2.57,2.57,144000.0,2.4413,2.4413,2.4413,2.4413,144000.0
2011-12-27 13:40:00,2.57,2.57,2.57,2.57,338400.0,2.4413,2.4413,2.4413,2.4413,338400.0
2011-12-27 13:45:00,2.57,2.57,2.57,2.57,261600.0,2.4413,2.4413,2.4413,2.4413,261600.0
2011-12-27 13:50:00,2.57,2.58,2.57,2.58,352800.0,2.4413,2.4508,2.4413,2.4508,352800.0
2011-12-27 13:55:00,2.57,2.58,2.57,2.58,297600.0,2.4413,2.4508,2.4413,2.4508,297600.0
2011-12-27 14:00:00,2.58,2.58,2.58,2.58,530400.0,2.4508,2.4508,2.4508,2.4508,530400.0
2011-12-27 14:05:00,2.57,2.57,2.57,2.57,45600.0,2.4413,2.4413,2.4413,2.4413,45600.0
2011-12-27 14:10:00,2.57,2.58,2.57,2.58,182400.0,2.4413,2.4508,2.4413,2.4508,182400.0
2011-12-27 14:15:00,2.58,2.58,2.58,2.58,175200.0,2.4508,2.4508,2.4508,2.4508,175200.0
2011-12-27 14:20:00,2.58,2.58,2.58,2.58,328800.0,2.4508,2.4508,2.4508,2.4508,328800.0
2011-12-27 14:25:00,2.57,2.57,2.57,2.57,364800.0,2.4413,2.4413,2.4413,2.4413,364800.0
2011-12-27 14:30:00,2.57,2.57,2.57,2.57,348000.0,2.4413,2.4413,2.4413,2.4413,348000.0
2011-12-27 14:35:00,2.57,2.57,2.57,2.57,355200.0,2.4413,2.4413,2.4413,2.4413,355200.0
2011-12-27 14:40:00,2.57,2.58,2.57,2.58,201600.0,2.4413,2.4508,2.4413,2.4508,201600.0
2011-12-27 14:45:00,2.57,2.58,2.57,2.58,986400.0,2.4413,2.4508,2.4413,2.4508,986400.0
2011-12-27 14:50:00,2.58,2.58,2.57,2.57,84000.0,2.4508,2.4508,2.4413,2.4413,84000.0
2011-12-27 14:55:00,2.57,2.58,2.57,2.58,357600.0,2.4413,2.4508,2.4413,2.4508,357600.0
2011-12-27 15:00:00,2.57,2.58,2.57,2.58,67200.0,2.4413,2.4508,2.4413,2.4508,67200.0
2011-12-27 15:05:00,2.58,2.58,2.58,2.58,1293600.0,2.4508,2.4508,2.4508,2.4508,1293600.0
2011-12-27 15:10:00,2.58,2.58,2.57,2.57,156000.0,2.4508,2.4508,2.4413,2.4413,156000.0
2011-12-27 15:15:00,2.57,2.58,2.57,2.58,302400.0,2.4413,2.4508,2.4413,2.4508,302400.0
2011-12-27 15:20:00,2.57,2.57,2.57,2.57,355200.0,2.4413,2.4413,2.4413,2.4413,355200.0
2011-12-27 15:25:00,2.57,2.57,2.57,2.57,88800.0,2.4413,2.4413,2.4413,2.4413,88800.0
2011-12-27 15:30:00,2.57,2.57,2.57,2.57,1202400.0,2.4413,2.4413,2.4413,2.4413,1202400.0
2011-12-27 15:35:00,2.57,2.57,2.56,2.57,549600.0,2.4413,2.4413,2.4318,2.4413,549600.0
2011-12-27 15:40:00,2.57,2.57,2.56,2.56,792000.0,2.4413,2.4413,2.4318,2.4318,792000.0
2011-12-27 15:45:00,2.57,2.57,2.56,2.57,355200.0,2.4413,2.4413,2.4318,2.4413,355200.0
2011-12-27 15:50:00,2.57,2.57,2.56,2.57,561600.0,2.4413,2.4413,2.4318,2.4413,561600.0
2011-12-27 15:55:00,2.57,2.57,2.56,2.56,2335200.0,2.4413,2.4413,2.4318,2.4318,2335200.0
2011-12-28 09:30:00,2.57,2.57,2.54,2.55,2445600.0,2.4413,2.4413,2.4128,2.4223,2445600.0
2011-12-28 09:35:00,2.54,2.56,2.54,2.55,1416000.0,2.4128,2.4318,2.4128,2.4223,1416000.0
2011-12-28 09:40:00,2.55,2.55,2.54,2.54,1142400.0,2.4223,2.4223,2.4128,2.4128,1142400.0
2011-12-28 09:45:00,2.54,2.54,2.53,2.53,2107200.0,2.4128,2.4128,2.4033,2.4033,2107200.0
2011-12-28 09:50:00,2.53,2.53,2.52,2.52,1560000.0,2.4033,2.4033,2.3938,2.3938,1560000.0
2011-12-28 09:55:00,2.52,2.52,2.51,2.52,1500000.0,2.3938,2.3938,2.3843,2.3938,1500000.0
2011-12-28 10:00:00,2.52,2.52,2.52,2.52,806400.0,2.3938,2.3938,2.3938,2.3938,806400.0
2011-12-28 10:05:00,2.52,2.53,2.52,2.53,1380000.0,2.3938,2.4033,2.3938,2.4033,1380000.0
2011-12-28 10:10:00,2.53,2.53,2.52,2.52,482400.0,2.4033,2.4033,2.3938,2.3938,482400.0
2011-12-28 10:15:00,2.52,2.52,2.51,2.51,1545600.0,2.3938,2.3938,2.3843,2.3843,1545600.0
2011-12-28 10:20:00,2.51,2.51,2.5,2.51,799200.0,2.3843,2.3843,2.3748,2.3843,799200.0
2011-12-28 10:25:00,2.51,2.51,2.5,2.5,1874400.0,2.3843,2.3843,2.3748,2.3748,1874400.0
2011-12-28 10:30:00,2.5,2.5,2.49,2.5,847200.0,2.3748,2.3748,2.3653,2.3748,847200.0
2011-12-28 10:35:00,2.5,2.5,2.49,2.5,950400.0,2.3748,2.3748,2.3653,2.3748,950400.0
2011-12-28 10:40:00,2.49,2.51,2.49,2.5,2217600.0,2.3653,2.3843,2.3653,2.3748,2217600.0
2011-12-28 10:45:00,2.5,2.5,2.5,2.5,631200.0,2.3748,2.3748,2.3748,2.3748,631200.0
2011-12-28 10:50:00,2.5,2.5,2.5,2.5,283200.0,2.3748,2.3748,2.3748,2.3748,283200.0
2011-12-28 10:55:00,2.5,2.5,2.5,2.5,103200.0,2.3748,2.3748,2.3748,2.3748,103200.0
2011-12-28 11:00:00,2.49,2.5,2.49,2.5,494400.0,2.3653,2.3748,2.3653,2.3748,494400.0
2011-12-28 11:05:00,2.49,2.5,2.49,2.5,808800.0,2.3653,2.3748,2.3653,2.3748,808800.0
2011-12-28 11:10:00,2.5,2.5,2.5,2.5,660000.0,2.3748,2.3748,2.3748,2.3748,660000.0
2011-12-28 11:15:00,2.5,2.5,2.49,2.49,472800.0,2.3748,2.3748,2.3653,2.3653,472800.0
2011-12-28 11:20:00,2.49,2.49,2.49,2.49,976800.0,2.3653,2.3653,2.3653,2.3653,976800.0
2011-12-28 11:25:00,2.49,2.49,2.48,2.48,415200.0,2.3653,2.3653,2.3558,2.3558,415200.0
2011-12-28 11:30:00,2.48,2.49,2.47,2.48,1034400.0,2.3558,2.3653,2.3463,2.3558,1034400.0
2011-12-28 11:35:00,2.48,2.48,2.47,2.47,856800.0,2.3558,2.3558,2.3463,2.3463,856800.0
2011-12-28 11:40:00,2.47,2.48,2.47,2.47,499200.0,2.3463,2.3558,2.3463,2.3463,499200.0
2011-12-28 11:45:00,2.47,2.48,2.47,2.47,436800.0,2.3463,2.3558,2.3463,2.3463,436800.0
2011-12-28 11:50:00,2.48,2.48,2.47,2.48,568800.0,2.3558,2.3558,2.3463,2.3558,568800.0
2011-12-28 11:55:00,2.48,2.48,2.47,2.48,693600.0,2.3558,2.3558,2.3463,2.3558,693600.0
2011-12-28 12:00:00,2.48,2.48,2.48,2.48,360000.0,2.3558,2.3558,2.3558,2.3558,360000.0
2011-12-28 12:05:00,2.48,2.48,2.47,2.47,883200.0,2.3558,2.3558,2.3463,2.3463,883200.0
2011-12-28 12:10:00,2.47,2.47,2.47,2.47,1005600.0,2.3463,2.3463,2.3463,2.3463,1005600.0
2011-12-28 12:15:00,2.47,2.48,2.47,2.48,926400.0,2.3463,2.3558,2.3463,2.3558,926400.0
2011-12-28 12:20:00,2.48,2.48,2.48,2.48,372000.0,2.3558,2.3558,2.3558,2.3558,372000.0
2011-12-28 12:25:00,2.48,2.48,2.48,2.48,180000.0,2.3558,2.3558,2.3558,2.3558,180000.0
2011-12-28 12:30:00,2.48,2.48,2.48,2.48,43200.0,2.3558,2.3558,2.3558,2.3558,43200.0
2011-12-28 12:35:00,2.48,2.48,2.48,2.48,43200.0,2.3558,2.3558,2.3558,2.3558,43200.0
2011-12-28 12:40:00,2.48,2.48,2.48,2.48,175200.0,2.3558,2.3558,2.3558,2.3558,175200.0
2011-12-28 12:45:00,2.48,2.48,2.48,2.48,103200.0,2.3558,2.3558,2.3558,2.3558,103200.0
2011-12-28 12:50:00,2.48,2.48,2.47,2.47,285600.0,2.3558,2.3558,2.3463,2.3463,285600.0
2011-12-28 12:55:00,2.47,2.47,2.47,2.47,220800.0,2.3463,2.3463,2.3463,2.3463,220800.0
2011-12-28 13:00:00,2.47,2.48,2.47,2.48,177600.0,2.3463,2.3558,2.3463,2.3558,177600.0
2011-12-28 13:05:00,2.47,2.47,2.47,2.47,352800.0,2.3463,2.3463,2.3463,2.3463,352800.0
2011-12-28 13:10:00,2.48,2.48,2.47,2.48,727200.0,2.3558,2.3558,2.3463,2.3558,727200.0
2011-12-28 13:15:00,2.48,2.48,2.48,2.48,309600.0,2.3558,2.3558,2.3558,2.3558,309600.0
2011-12-28 13:20:00,2.48,2.48,2.48,2.48,156000.0,2.3558,2.3558,2.3558,2.3558,156000.0
2011-12-28 13:25:00,2.48,2.48,2.48,2.48,273600.0,2.3558,2.3558,2.3558,2.3558,273600.0
2011-12-28 13:30:00,2.48,2.49,2.48,2.48,576000.0,2.3558,2.3653,2.3558,2.3558,576000.0
2011-12-28 13:35:00,2.49,2.49,2.49,2.49,492000.0,2.3653,2.3653,2.3653,2.3653,492000.0
2011-12-28 13:40:00,2.49,2.49,2.49,2.49,213600.0,2.3653,2.3653,2.3653,2.3653,213600.0
2011-12-28 13:45:00,2.49,2.49,2.49,2.49,211200.0,2.3653,2.3653,2.3653,2.3653,211200.0
2011-12-28 13:50:00,2.49,2.49,2.49,2.49,225600.0,2.3653,2.3653,2.3653,2.3653,225600.0
2011-12-28 13:55:00,2.49,2.49,2.49,2.49,175200.0,2.3653,2.3653,2.3653,2.3653,175200.0
2011-12-28 14:00:00,2.49,2.49,2.48,2.48,340800.0,2.3653,2.3653,2.3558,2.3558,340800.0
2011-12-28 14:05:00,2.48,2.49,2.48,2.48,885600.0,2.3558,2.3653,2.3558,2.3558,885600.0
2011-12-28 14:10:00,2.48,2.48,2.48,2.48,892800.0,2.3558,2.3558,2.3558,2.3558,892800.0
2011-12-28 14:15:00,2.48,2.48,2.47,2.47,283200.0,2.3558,2.3558,2.3463,2.3463,283200.0
2011-12-28 14:20:00,2.47,2.48,2.47,2.48,624000.0,2.3463,2.3558,2.3463,2.3558,624000.0
2011-12-28 14:25:00,2.48,2.48,2.48,2.48,225600.0,2.3558,2.3558,2.3558,2.3558,225600.0
2011-12-28 14:30:00,2.48,2.48,2.47,2.48,240000.0,2.3558,2.3558,2.3463,2.3558,240000.0
2011-12-28 14:35:00,2.48,2.48,2.47,2.47,328800.0,2.3558,2.3558,2.3463,2.3463,328800.0
2011-12-28 14:40:00,2.47,2.47,2.47,2.47,350400.0,2.3463,2.3463,2.3463,2.3463,350400.0
2011-12-28 14:45:00,2.47,2.47,2.47,2.47,477600.0,2.3463,2.3463,2.3463,2.3463,477600.0
2011-12-28 14:50:00,2.47,2.47,2.47,2.47,496800.0,2.3463,2.3463,2.3463,2.3463,496800.0
2011-12-28 14:55:00,2.47,2.48,2.47,2.47,93600.0,2.3463,2.3558,2.3463,2.3463,93600.0
2011-12-28 15:00:00,2.47,2.48,2.47,2.48,242400.0,2.3463,2.3558,2.3463,2.3558,242400.0
2011-12-28 15:05:00,2.48,2.48,2.48,2.48,124800.0,2.3558,2.3558,2.3558,2.3558,124800.0
2011-12-28 15:10:00,2.48,2.48,2.48,2.48,355200.0,2.3558,2.3558,2.3558,2.3558,355200.0
2011-12-28 15:15:00,2.48,2.48,2.46,2.47,1077600.0,2.3558,2.3558,2.3368,2.3463,1077600.0
2011-12-28 15:20:00,2.47,2.48,2.47,2.48,523200.0,2.3463,2.3558,2.3463,2.3558,523200.0
2011-12-28 15:25:00,2.47,2.47,2.46,2.46,1152000.0,2.3463,2.3463,2.3368,2.3368,1152000.0
2011-12-28 15:30:00,2.46,2.46,2.46,2.46,549600.0,2.3368,2.3368,2.3368,2.3368,549600.0
2011-12-28 15:35:00,2.46,2.47,2.46,2.46,333600.0,2.3368,2.3463,2.3368,2.3368,333600.0
2011-12-28 15:40:00,2.47,2.47,2.47,2.47,475200.0,2.3463,2.3463,2.3463,2.3463,475200.0
2011-12-28 15:45:00,2.47,2.47,2.47,2.47,458400.0,2.3463,2.3463,2.3463,2.3463,458400.0
2011-12-28 15:50:00,2.47,2.47,2.46,2.47,1092000.0,2.3463,2.3463,2.3368,2.3463,1092000.0
2011-12-28 15:55:00,2.47,2.47,2.46,2.47,1987200.0,2.3463,2.3463,2.3368,2.3463,1987200.0
2011-12-29 09:30:00,2.49,2.49,2.49,2.49,2112000.0,2.3653,2.3653,2.3653,2.3653,2112000.0
2011-12-29 09:35:00,2.49,2.5,2.49,2.5,1617600.0,2.3653,2.3748,2.3653,2.3748,1617600.0
2011-12-29 09:40:00,2.49,2.54,2.49,2.5,2018400.0,2.3653,2.4128,2.3653,2.3748,2018400.0
2011-12-29 09:45:00,2.5,2.5,2.49,2.49,1668000.0,2.3748,2.3748,2.3653,2.3653,1668000.0
2011-12-29 09:50:00,2.49,2.5,2.49,2.5,1327200.0,2.3653,2.3748,2.3653,2.3748,1327200.0
2011-12-29 09:55:00,2.5,2.5,2.49,2.5,1420800.0,2.3748,2.3748,2.3653,2.3748,1420800.0
2011-12-29 10:00:00,2.5,2.51,2.5,2.51,2512800.0,2.3748,2.3843,2.3748,2.3843,2512800.0
2011-12-29 10:05:00,2.51,2.51,2.5,2.51,1548000.0,2.3843,2.3843,2.3748,2.3843,1548000.0
2011-12-29 10:10:00,2.51,2.51,2.5,2.51,792000.0,2.3843,2.3843,2.3748,2.3843,792000.0
2011-12-29 10:15:00,2.51,2.51,2.51,2.51,864000.0,2.3843,2.3843,2.3843,2.3843,864000.0
2011-12-29 10:20:00,2.51,2.51,2.5,2.51,969600.0,2.3843,2.3843,2.3748,2.3843,969600.0
2011-12-29 10:25:00,2.51,2.52,2.51,2.51,1132800.0,2.3843,2.3938,2.3843,2.3843,1132800.0
2011-12-29 10:30:00,2.51,2.52,2.51,2.52,859200.0,2.3843,2.3938,2.3843,2.3938,859200.0
2011-12-29 10:35:00,2.52,2.52,2.52,2.52,638400.0,2.3938,2.3938,2.3938,2.3938,638400.0
2011-12-29 10:40:00,2.52,2.53,2.52,2.52,688800.0,2.3938,2.4033,2.3938,2.3938,688800.0
2011-12-29 10:45:00,2.52,2.52,2.52,2.52,285600.0,2.3938,2.3938,2.3938,2.3938,285600.0
2011-12-29 10:50:00,2.52,2.53,2.52,2.53,496800.0,2.3938,2.4033,2.3938,2.4033,496800.0
2011-12-29 10:55:00,2.52,2.53,2.52,2.52,484800.0,2.3938,2.4033,2.3938,2.3938,484800.0
2011-12-29 11:00:00,2.52,2.52,2.52,2.52,741600.0,2.3938,2.3938,2.3938,2.3938,741600.0
2011-12-29 11:05:00,2.52,2.52,2.5,2.5,1368000.0,2.3938,2.3938,2.3748,2.3748,1368000.0
2011-12-29 11:10:00,2.5,2.51,2.5,2.51,1291200.0,2.3748,2.3843,2.3748,2.3843,1291200.0
2011-12-29 11:15:00,2.51,2.51,2.51,2.51,429600.0,2.3843,2.3843,2.3843,2.3843,429600.0
2011-12-29 11:20:00,2.51,2.51,2.51,2.51,285600.0,2.3843,2.3843,2.3843,2.3843,285600.0
2011-12-29 11:25:00,2.51,2.52,2.51,2.51,595200.0,2.3843,2.3938,2.3843,2.3843,595200.0
2011-12-29 11:30:00,2.51,2.52,2.51,2.52,568800.0,2.3843,2.3938,2.3843,2.3938,568800.0
2011-12-29 11:35:00,2.52,2.52,2.52,2.52,487200.0,2.3938,2.3938,2.3938,2.3938,487200.0
2011-12-29 11:40:00,2.52,2.52,2.52,2.52,256800.0,2.3938,2.3938,2.3938,2.3938,256800.0
2011-12-29 11:45:00,2.52,2.52,2.52,2.52,602400.0,2.3938,2.3938,2.3938,2.3938,602400.0
2011-12-29 11:50:00,2.52,2.52,2.52,2.52,403200.0,2.3938,2.3938,2.3938,2.3938,403200.0
2011-12-29 11:55:00,2.52,2.53,2.52,2.53,360000.0,2.3938,2.4033,2.3938,2.4033,360000.0
2011-12-29 12:00:00,2.53,2.53,2.52,2.53,218400.0,2.4033,2.4033,2.3938,2.4033,218400.0
2011-12-29 12:05:00,2.53,2.53,2.52,2.52,247200.0,2.4033,2.4033,2.3938,2.3938,247200.0
2011-12-29 12:10:00,2.52,2.52,2.52,2.52,144000.0,2.3938,2.3938,2.3938,2.3938,144000.0
2011-12-29 12:15:00,2.52,2.52,2.52,2.52,213600.0,2.3938,2.3938,2.3938,2.3938,213600.0
2011-12-29 12:20:00,2.52,2.52,2.52,2.52,933600.0,2.3938,2.3938,2.3938,2.3938,933600.0
2011-12-29 12:25:00,2.52,2.53,2.52,2.52,124800.0,2.3938,2.4033,2.3938,2.3938,124800.0
2011-12-29 12:30:00,2.52,2.52,2.52,2.52,535200.0,2.3938,2.3938,2.3938,2.3938,535200.0
2011-12-29 12:35:00,2.52,2.52,2.51,2.52,1336800.0,2.3938,2.3938,2.3843,2.3938,1336800.0
2011-12-29 12:40:00,2.52,2.52,2.52,2.52,612000.0,2.3938,2.3938,2.3938,2.3938,612000.0
2011-12-29 12:45:00,2.52,2.52,2.52,2.52,139200.0,2.3938,2.3938,2.3938,2.3938,139200.0
2011-12-29 12:50:00,2.52,2.52,2.52,2.52,384000.0,2.3938,2.3938,2.3938,2.3938,384000.0
2011-12-29 12:55:00,2.52,2.52,2.52,2.52,372000.0,2.3938,2.3938,2.3938,2.3938,372000.0
2011-12-29 13:00:00,2.52,2.53,2.52,2.52,506400.0,2.3938,2.4033,2.3938,2.3938,506400.0
2011-12-29 13:05:00,2.53,2.53,2.52,2.53,266400.0,2.4033,2.4033,2.3938,2.4033,266400.0
2011-12-29 13:10:00,2.53,2.53,2.53,2.53,199200.0,2.4033,2.4033,2.4033,2.4033,199200.0
2011-12-29 13:15:00,2.52,2.52,2.52,2.52,679200.0,2.3938,2.3938,2.3938,2.3938,679200.0
2011-12-29 13:20:00,2.52,2.52,2.52,2.52,264000.0,2.3938,2.3938,2.3938,2.3938,264000.0
2011-12-29 13:25:00,2.52,2.52,2.52,2.52,516000.0,2.3938,2.3938,2.3938,2.3938,516000.0
2011-12-29 13:30:00,2.52,2.52,2.52,2.52,81600.0,2.3938,2.3938,2.3938,2.3938,81600.0
2011-12-29 13:35:00,2.52,2.53,2.52,2.53,266400.0,2.3938,2.4033,2.3938,2.4033,266400.0
2011-12-29 13:40:00,2.53,2.53,2.52,2.52,1288800.0,2.4033,2.4033,2.3938,2.3938,1288800.0
2011-12-29 13:45:00,2.52,2.52,2.52,2.52,266400.0,2.3938,2.3938,2.3938,2.3938,266400.0
2011-12-29 13:50:00,2.52,2.53,2.52,2.53,160800.0,2.3938,2.4033,2.3938,2.4033,160800.0
2011-12-29 13:55:00,2.53,2.53,2.52,2.52,199200.0,2.4033,2.4033,2.3938,2.3938,199200.0
2011-12-29 14:00:00,2.53,2.53,2.52,2.53,633600.0,2.4033,2.4033,2.3938,2.4033,633600.0
2011-12-29 14:05:00,2.53,2.53,2.52,2.53,144000.0,2.4033,2.4033,2.3938,2.4033,144000.0
2011-12-29 14:10:00,2.53,2.53,2.53,2.53,86400.0,2.4033,2.4033,2.4033,2.4033,86400.0
2011-12-29 14:15:00,2.53,2.53,2.53,2.53,165600.0,2.4033,2.4033,2.4033,2.4033,165600.0
2011-12-29 14:20:00,2.53,2.53,2.53,2.53,225600.0,2.4033,2.4033,2.4033,2.4033,225600.0
2011-12-29 14:25:00,2.53,2.53,2.52,2.53,1449600.0,2.4033,2.4033,2.3938,2.4033,1449600.0
2011-12-29 14:30:00,2.53,2.53,2.52,2.52,206400.0,2.4033,2.4033,2.3938,2.3938,206400.0
2011-12-29 14:35:00,2.52,2.52,2.52,2.52,129600.0,2.3938,2.3938,2.3938,2.3938,129600.0
2011-12-29 14:40:00,2.52,2.52,2.52,2.52,19200.0,2.3938,2.3938,2.3938,2.3938,19200.0
2011-12-29 14:45:00,2.52,2.53,2.52,2.53,326400.0,2.3938,2.4033,2.3938,2.4033,326400.0
2011-12-29 14:50:00,2.53,2.53,2.52,2.53,153600.0,2.4033,2.4033,2.3938,2.4033,153600.0
2011-12-29 14:55:00,2.52,2.53,2.52,2.52,552000.0,2.3938,2.4033,2.3938,2.3938,552000.0
2011-12-29 15:00:00,2.52,2.53,2.52,2.53,350400.0,2.3938,2.4033,2.3938,2.4033,350400.0
2011-12-29 15:05:00,2.53,2.53,2.53,2.53,578400.0,2.4033,2.4033,2.4033,2.4033,578400.0
2011-12-29 15:10:00,2.53,2.54,2.53,2.53,796800.0,2.4033,2.4128,2.4033,2.4033,796800.0
2011-12-29 15:15:00,2.54,2.54,2.53,2.54,1051200.0,2.4128,2.4128,2.4033,2.4128,1051200.0
2011-12-29 15:20:00,2.54,2.54,2.53,2.54,628800.0,2.4128,2.4128,2.4033,2.4128,628800.0
2011-12-29 15:25:00,2.54,2.54,2.53,2.53,595200.0,2.4128,2.4128,2.4033,2.4033,595200.0
2011-12-29 15:30:00,2.53,2.54,2.53,2.53,960000.0,2.4033,2.4128,2.4033,2.4033,960000.0
2011-12-29 15:35:00,2.53,2.54,2.53,2.54,784800.0,2.4033,2.4128,2.4033,2.4128,784800.0
2011-12-29 15:40:00,2.54,2.54,2.54,2.54,1142400.0,2.4128,2.4128,2.4128,2.4128,1142400.0
2011-12-29 15:45:00,2.54,2.55,2.54,2.54,1075200.0,2.4128,2.4223,2.4128,2.4128,1075200.0
2011-12-29 15:50:00,2.54,2.54,2.54,2.54,1000800.0,2.4128,2.4128,2.4128,2.4128,1000800.0
2011-12-29 15:55:00,2.54,2.55,2.53,2.54,2352000.0,2.4128,2.4223,2.4033,2.4128,2352000.0
2011-12-30 09:30:00,2.53,2.54,2.53,2.53,1015200.0,2.4033,2.4128,2.4033,2.4033,1015200.0
2011-12-30 09:35:00,2.54,2.54,2.53,2.53,652800.0,2.4128,2.4128,2.4033,2.4033,652800.0
2011-12-30 09:40:00,2.53,2.54,2.53,2.53,561600.0,2.4033,2.4128,2.4033,2.4033,561600.0
2011-12-30 09:45:00,2.53,2.54,2.53,2.54,530400.0,2.4033,2.4128,2.4033,2.4128,530400.0
2011-12-30 09:50:00,2.54,2.54,2.54,2.54,700800.0,2.4128,2.4128,2.4128,2.4128,700800.0
2011-12-30 09:55:00,2.54,2.54,2.54,2.54,386400.0,2.4128,2.4128,2.4128,2.4128,386400.0
2011-12-30 10:00:00,2.54,2.55,2.54,2.55,518400.0,2.4128,2.4223,2.4128,2.4223,518400.0
2011-12-30 10:05:00,2.55,2.55,2.55,2.55,657600.0,2.4223,2.4223,2.4223,2.4223,657600.0
2011-12-30 10:10:00,2.55,2.55,2.54,2.54,520800.0,2.4223,2.4223,2.4128,2.4128,520800.0
2011-12-30 10:15:00,2.54,2.54,2.53,2.54,693600.0,2.4128,2.4128,2.4033,2.4128,693600.0
2011-12-30 10:20:00,2.54,2.54,2.54,2.54,645600.0,2.4128,2.4128,2.4128,2.4128,645600.0
2011-12-30 10:25:00,2.54,2.54,2.53,2.54,196800.0,2.4128,2.4128,2.4033,2.4128,196800.0
2011-12-30 10:30:00,2.54,2.54,2.54,2.54,264000.0,2.4128,2.4128,2.4128,2.4128,264000.0
2011-12-30 10:35:00,2.54,2.54,2.54,2.54,482400.0,2.4128,2.4128,2.4128,2.4128,482400.0
2011-12-30 10:40:00,2.54,2.54,2.53,2.54,520800.0,2.4128,2.4128,2.4033,2.4128,520800.0
2011-12-30 10:45:00,2.54,2.54,2.53,2.54,343200.0,2.4128,2.4128,2.4033,2.4128,343200.0
2011-12-30 10:50:00,2.54,2.54,2.54,2.54,1504800.0,2.4128,2.4128,2.4128,2.4128,1504800.0
2011-12-30 10:55:00,2.54,2.55,2.54,2.54,703200.0,2.4128,2.4223,2.4128,2.4128,703200.0
2011-12-30 11:00:00,2.54,2.54,2.54,2.54,177600.0,2.4128,2.4128,2.4128,2.4128,177600.0
2011-12-30 11:05:00,2.54,2.54,2.54,2.54,326400.0,2.4128,2.4128,2.4128,2.4128,326400.0
2011-12-30 11:10:00,2.54,2.54,2.54,2.54,765600.0,2.4128,2.4128,2.4128,2.4128,765600.0
2011-12-30 11:15:00,2.54,2.54,2.54,2.54,367200.0,2.4128,2.4128,2.4128,2.4128,367200.0
2011-12-30 11:20:00,2.54,2.55,2.54,2.55,780000.0,2.4128,2.4223,2.4128,2.4223,780000.0
2011-12-30 11:25:00,2.55,2.55,2.54,2.54,566400.0,2.4223,2.4223,2.4128,2.4128,566400.0
2011-12-30 11:30:00,2.54,2.55,2.54,2.54,67200.0,2.4128,2.4223,2.4128,2.4128,67200.0
2011-12-30 11:35:00,2.54,2.55,2.54,2.55,249600.0,2.4128,2.4223,2.4128,2.4223,249600.0
2011-12-30 11:40:00,2.54,2.55,2.54,2.54,264000.0,2.4128,2.4223,2.4128,2.4128,264000.0
2011-12-30 11:45:00,2.55,2.55,2.54,2.54,182400.0,2.4223,2.4223,2.4128,2.4128,182400.0
2011-12-30 11:50:00,2.54,2.54,2.54,2.54,489600.0,2.4128,2.4128,2.4128,2.4128,489600.0
2011-12-30 11:55:00,2.54,2.54,2.53,2.53,542400.0,2.4128,2.4128,2.4033,2.4033,542400.0
2011-12-30 12:00:00,2.53,2.54,2.53,2.54,367200.0,2.4033,2.4128,2.4033,2.4128,367200.0
2011-12-30 12:05:00,2.54,2.54,2.53,2.54,328800.0,2.4128,2.4128,2.4033,2.4128,328800.0
2011-12-30 12:10:00,2.54,2.54,2.53,2.53,163200.0,2.4128,2.4128,2.4033,2.4033,163200.0
2011-12-30 12:15:00,2.53,2.53,2.53,2.53,244800.0,2.4033,2.4033,2.4033,2.4033,244800.0
2011-12-30 12:20:00,2.53,2.53,2.53,2.53,189600.0,2.4033,2.4033,2.4033,2.4033,189600.0
2011-12-30 12:25:00,2.53,2.53,2.53,2.53,163200.0,2.4033,2.4033,2.4033,2.4033,163200.0
2011-12-30 12:30:00,2.53,2.54,2.53,2.53,134400.0,2.4033,2.4128,2.4033,2.4033,134400.0
2011-12-30 12:35:00,2.54,2.54,2.53,2.53,158400.0,2.4128,2.4128,2.4033,2.4033,158400.0
2011-12-30 12:40:00,2.53,2.54,2.53,2.54,124800.0,2.4033,2.4128,2.4033,2.4128,124800.0
2011-12-30 12:45:00,2.54,2.54,2.54,2.54,139200.0,2.4128,2.4128,2.4128,2.4128,139200.0
2011-12-30 12:50:00,2.54,2.54,2.53,2.54,148800.0,2.4128,2.4128,2.4033,2.4128,148800.0
2011-12-30 12:55:00,2.54,2.54,2.53,2.53,81600.0,2.4128,2.4128,2.4033,2.4033,81600.0
2011-12-30 13:00:00,2.53,2.54,2.53,2.53,276000.0,2.4033,2.4128,2.4033,2.4033,276000.0
2011-12-30 13:05:00,2.53,2.54,2.53,2.54,175200.0,2.4033,2.4128,2.4033,2.4128,175200.0
2011-12-30 13:10:00,2.53,2.54,2.53,2.54,165600.0,2.4033,2.4128,2.4033,2.4128,165600.0
2011-12-30 13:15:00,2.54,2.54,2.53,2.53,259200.0,2.4128,2.4128,2.4033,2.4033,259200.0
2011-12-30 13:20:00,2.53,2.53,2.53,2.53,379200.0,2.4033,2.4033,2.4033,2.4033,379200.0
2011-12-30 13:25:00,2.53,2.53,2.53,2.53,292800.0,2.4033,2.4033,2.4033,2.4033,292800.0
2011-12-30 13:30:00,2.53,2.53,2.53,2.53,98400.0,2.4033,2.4033,2.4033,2.4033,98400.0
2011-12-30 13:35:00,2.53,2.53,2.53,2.53,237600.0,2.4033,2.4033,2.4033,2.4033,237600.0
2011-12-30 13:40:00,2.53,2.54,2.53,2.54,76800.0,2.4033,2.4128,2.4033,2.4128,76800.0
2011-12-30 13:45:00,2.54,2.54,2.54,2.54,9600.0,2.4128,2.4128,2.4128,2.4128,9600.0
2011-12-30 13:50:00,2.54,2.54,2.53,2.54,400800.0,2.4128,2.4128,2.4033,2.4128,400800.0
2011-12-30 13:55:00,2.54,2.54,2.53,2.53,180000.0,2.4128,2.4128,2.4033,2.4033,180000.0
2011-12-30 14:00:00,2.53,2.53,2.53,2.53,268800.0,2.4033,2.4033,2.4033,2.4033,268800.0
2011-12-30 14:05:00,2.53,2.53,2.53,2.53,26400.0,2.4033,2.4033,2.4033,2.4033,26400.0
2011-12-30 14:10:00,2.53,2.53,2.53,2.53,508800.0,2.4033,2.4033,2.4033,2.4033,508800.0
2011-12-30 14:15:00,2.53,2.53,2.53,2.53,650400.0,2.4033,2.4033,2.4033,2.4033,650400.0
2011-12-30 14:20:00,2.53,2.53,2.51,2.52,1128000.0,2.4033,2.4033,2.3843,2.3938,1128000.0
2011-12-30 14:25:00,2.52,2.52,2.52,2.52,645600.0,2.3938,2.3938,2.3938,2.3938,645600.0
2011-12-30 14:30:00,2.52,2.52,2.52,2.52,376800.0,2.3938,2.3938,2.3938,2.3938,376800.0
2011-12-30 14:35:00,2.52,2.52,2.52,2.52,48000.0,2.3938,2.3938,2.3938,2.3938,48000.0
2011-12-30 14:40:00,2.52,2.52,2.52,2.52,132000.0,2.3938,2.3938,2.3938,2.3938,132000.0
2011-12-30 14:45:00,2.52,2.52,2.52,2.52,127200.0,2.3938,2.3938,2.3938,2.3938,127200.0
2011-12-30 14:50:00,2.52,2.52,2.52,2.52,211200.0,2.3938,2.3938,2.3938,2.3938,211200.0
2011-12-30 14:55:00,2.52,2.52,2.52,2.52,230400.0,2.3938,2.3938,2.3938,2.3938,230400.0
2011-12-30 15:00:00,2.52,2.53,2.52,2.53,772800.0,2.3938,2.4033,2.3938,2.4033,772800.0
2011-12-30 15:05:00,2.53,2.53,2.53,2.53,52800.0,2.4033,2.4033,2.4033,2.4033,52800.0
2011-12-30 15:10:00,2.52,2.53,2.52,2.53,252000.0,2.3938,2.4033,2.3938,2.4033,252000.0
2011-12-30 15:15:00,2.53,2.53,2.53,2.53,132000.0,2.4033,2.4033,2.4033,2.4033,132000.0
2011-12-30 15:20:00,2.53,2.53,2.53,2.53,350400.0,2.4033,2.4033,2.4033,2.4033,350400.0
2011-12-30 15:25:00,2.53,2.53,2.53,2.53,1068000.0,2.4033,2.4033,2.4033,2.4033,1068000.0
2011-12-30 15:30:00,2.53,2.53,2.53,2.53,336000.0,2.4033,2.4033,2.4033,2.4033,336000.0
2011-12-30 15:35:00,2.53,2.53,2.53,2.53,962400.0,2.4033,2.4033,2.4033,2.4033,962400.0
2011-12-30 15:40:00,2.53,2.53,2.53,2.53,808800.0,2.4033,2.4033,2.4033,2.4033,808800.0
2011-12-30 15:45:00,2.53,2.53,2.52,2.53,1336800.0,2.4033,2.4033,2.3938,2.4033,1336800.0
2011-12-30 15:50:00,2.53,2.53,2.52,2.52,686400.0,2.4033,2.4033,2.3938,2.3938,686400.0
2011-12-30 15:55:00,2.52,2.52,2.51,2.51,1754400.0,2.3938,2.3938,2.3843,2.3843,1754400.0
2012-01-03 09:30:00,2.64,2.65,2.64,2.65,2788800.0,2.5078,2.5173,2.5078,2.5173,2788800.0
2012-01-03 09:35:00,2.65,2.65,2.65,2.65,3499200.0,2.5173,2.5173,2.5173,2.5173,3499200.0
2012-01-03 09:40:00,2.65,2.66,2.65,2.65,1641600.0,2.5173,2.5268,2.5173,2.5173,1641600.0
2012-01-03 09:45:00,2.65,2.65,2.64,2.65,3129600.0,2.5173,2.5173,2.5078,2.5173,3129600.0
2012-01-03 09:50:00,2.65,2.65,2.64,2.65,415200.0,2.5173,2.5173,2.5078,2.5173,415200.0
2012-01-03 09:55:00,2.65,2.65,2.64,2.65,835200.0,2.5173,2.5173,2.5078,2.5173,835200.0
2012-01-03 10:00:00,2.65,2.67,2.64,2.66,2736000.0,2.5173,2.5363,2.5078,2.5268,2736000.0
2012-01-03 10:05:00,2.66,2.67,2.66,2.67,1816800.0,2.5268,2.5363,2.5268,2.5363,1816800.0
2012-01-03 10:10:00,2.67,2.67,2.67,2.67,931200.0,2.5363,2.5363,2.5363,2.5363,931200.0
2012-01-03 10:15:00,2.67,2.67,2.67,2.67,444000.0,2.5363,2.5363,2.5363,2.5363,444000.0
2012-01-03 10:20:00,2.67,2.67,2.67,2.67,1550400.0,2.5363,2.5363,2.5363,2.5363,1550400.0
2012-01-03 10:25:00,2.67,2.67,2.66,2.66,775200.0,2.5363,2.5363,2.5268,2.5268,775200.0
2012-01-03 10:30:00,2.66,2.67,2.66,2.66,475200.0,2.5268,2.5363,2.5268,2.5268,475200.0
2012-01-03 10:35:00,2.66,2.66,2.66,2.66,225600.0,2.5268,2.5268,2.5268,2.5268,225600.0
2012-01-03 10:40:00,2.66,2.66,2.66,2.66,458400.0,2.5268,2.5268,2.5268,2.5268,458400.0
2012-01-03 10:45:00,2.66,2.66,2.66,2.66,288000.0,2.5268,2.5268,2.5268,2.5268,288000.0
2012-01-03 10:50:00,2.66,2.66,2.66,2.66,417600.0,2.5268,2.5268,2.5268,2.5268,417600.0
2012-01-03 10:55:00,2.66,2.67,2.66,2.67,602400.0,2.5268,2.5363,2.5268,2.5363,602400.0
2012-01-03 11:00:00,2.67,2.67,2.66,2.67,458400.0,2.5363,2.5363,2.5268,2.5363,458400.0
2012-01-03 11:05:00,2.67,2.67,2.66,2.66,372000.0,2.5363,2.5363,2.5268,2.5268,372000.0
2012-01-03 11:10:00,2.66,2.67,2.66,2.67,540000.0,2.5268,2.5363,2.5268,2.5363,540000.0
2012-01-03 11:15:00,2.67,2.67,2.66,2.67,201600.0,2.5363,2.5363,2.5268,2.5363,201600.0
2012-01-03 11:20:00,2.66,2.66,2.66,2.66,247200.0,2.5268,2.5268,2.5268,2.5268,247200.0
2012-01-03 11:25:00,2.66,2.66,2.66,2.66,336000.0,2.5268,2.5268,2.5268,2.5268,336000.0
2012-01-03 11:30:00,2.66,2.67,2.66,2.66,2738400.0,2.5268,2.5363,2.5268,2.5268,2738400.0
2012-01-03 11:35:00,2.66,2.67,2.66,2.66,372000.0,2.5268,2.5363,2.5268,2.5268,372000.0
2012-01-03 11:40:00,2.66,2.66,2.65,2.65,1065600.0,2.5268,2.5268,2.5173,2.5173,1065600.0
2012-01-03 11:45:00,2.65,2.65,2.64,2.65,460800.0,2.5173,2.5173,2.5078,2.5173,460800.0
2012-01-03 11:50:00,2.65,2.65,2.65,2.65,912000.0,2.5173,2.5173,2.5173,2.5173,912000.0
2012-01-03 11:55:00,2.65,2.65,2.65,2.65,362400.0,2.5173,2.5173,2.5173,2.5173,362400.0
2012-01-03 12:00:00,2.65,2.65,2.65,2.65,319200.0,2.5173,2.5173,2.5173,2.5173,319200.0
2012-01-03 12:05:00,2.65,2.65,2.65,2.65,266400.0,2.5173,2.5173,2.5173,2.5173,266400.0
2012-01-03 12:10:00,2.65,2.65,2.64,2.64,492000.0,2.5173,2.5173,2.5078,2.5078,492000.0
2012-01-03 12:15:00,2.64,2.65,2.64,2.65,616800.0,2.5078,2.5173,2.5078,2.5173,616800.0
2012-01-03 12:20:00,2.65,2.65,2.64,2.65,489600.0,2.5173,2.5173,2.5078,2.5173,489600.0
2012-01-03 12:25:00,2.65,2.65,2.64,2.64,357600.0,2.5173,2.5173,2.5078,2.5078,357600.0
2012-01-03 12:30:00,2.65,2.65,2.64,2.64,943200.0,2.5173,2.5173,2.5078,2.5078,943200.0
2012-01-03 12:35:00,2.64,2.64,2.62,2.63,1180800.0,2.5078,2.5078,2.4888,2.4983,1180800.0
2012-01-03 12:40:00,2.63,2.63,2.63,2.63,343200.0,2.4983,2.4983,2.4983,2.4983,343200.0
2012-01-03 12:45:00,2.63,2.63,2.62,2.62,451200.0,2.4983,2.4983,2.4888,2.4888,451200.0
2012-01-03 12:50:00,2.62,2.63,2.62,2.62,292800.0,2.4888,2.4983,2.4888,2.4888,292800.0
2012-01-03 12:55:00,2.62,2.63,2.62,2.63,480000.0,2.4888,2.4983,2.4888,2.4983,480000.0
2012-01-03 13:00:00,2.62,2.63,2.62,2.63,487200.0,2.4888,2.4983,2.4888,2.4983,487200.0
2012-01-03 13:05:00,2.63,2.63,2.62,2.62,559200.0,2.4983,2.4983,2.4888,2.4888,559200.0
2012-01-03 13:10:00,2.62,2.62,2.62,2.62,136800.0,2.4888,2.4888,2.4888,2.4888,136800.0
2012-01-03 13:15:00,2.63,2.63,2.63,2.63,328800.0,2.4983,2.4983,2.4983,2.4983,328800.0
2012-01-03 13:20:00,2.63,2.63,2.62,2.63,391200.0,2.4983,2.4983,2.4888,2.4983,391200.0
2012-01-03 13:25:00,2.63,2.63,2.62,2.63,302400.0,2.4983,2.4983,2.4888,2.4983,302400.0
2012-01-03 13:30:00,2.63,2.63,2.62,2.62,110400.0,2.4983,2.4983,2.4888,2.4888,110400.0
2012-01-03 13:35:00,2.62,2.62,2.62,2.62,266400.0,2.4888,2.4888,2.4888,2.4888,266400.0
2012-01-03 13:40:00,2.62,2.63,2.62,2.63,230400.0,2.4888,2.4983,2.4888,2.4983,230400.0
2012-01-03 13:45:00,2.63,2.63,2.63,2.63,472800.0,2.4983,2.4983,2.4983,2.4983,472800.0
2012-01-03 13:50:00,2.63,2.64,2.63,2.64,460800.0,2.4983,2.5078,2.4983,2.5078,460800.0
2012-01-03 13:55:00,2.63,2.64,2.63,2.63,180000.0,2.4983,2.5078,2.4983,2.4983,180000.0
2012-01-03 14:00:00,2.63,2.64,2.63,2.64,501600.0,2.4983,2.5078,2.4983,2.5078,501600.0
2012-01-03 14:05:00,2.64,2.64,2.64,2.64,146400.0,2.5078,2.5078,2.5078,2.5078,146400.0
2012-01-03 14:10:00,2.64,2.64,2.64,2.64,175200.0,2.5078,2.5078,2.5078,2.5078,175200.0
2012-01-03 14:15:00,2.64,2.64,2.63,2.64,367200.0,2.5078,2.5078,2.4983,2.5078,367200.0
2012-01-03 14:20:00,2.64,2.64,2.64,2.64,196800.0,2.5078,2.5078,2.5078,2.5078,196800.0
2012-01-03 14:25:00,2.64,2.64,2.64,2.64,232800.0,2.5078,2.5078,2.5078,2.5078,232800.0
2012-01-03 14:30:00,2.64,2.65,2.64,2.65,926400.0,2.5078,2.5173,2.5078,2.5173,926400.0
2012-01-03 14:35:00,2.65,2.65,2.64,2.65,856800.0,2.5173,2.5173,2.5078,2.5173,856800.0
2012-01-03 14:40:00,2.65,2.65,2.64,2.65,612000.0,2.5173,2.5173,2.5078,2.5173,612000.0
2012-01-03 14:45:00,2.65,2.65,2.65,2.65,616800.0,2.5173,2.5173,2.5173,2.5173,616800.0
2012-01-03 14:50:00,2.65,2.65,2.65,2.65,223200.0,2.5173,2.5173,2.5173,2.5173,223200.0
2012-01-03 14:55:00,2.65,2.66,2.65,2.65,309600.0,2.5173,2.5268,2.5173,2.5173,309600.0
2012-01-03 15:00:00,2.65,2.65,2.65,2.65,237600.0,2.5173,2.5173,2.5173,2.5173,237600.0
2012-01-03 15:05:00,2.64,2.65,2.64,2.65,309600.0,2.5078,2.5173,2.5078,2.5173,309600.0
2012-01-03 15:10:00,2.65,2.65,2.65,2.65,127200.0,2.5173,2.5173,2.5173,2.5173,127200.0
2012-01-03 15:15:00,2.65,2.65,2.65,2.65,412800.0,2.5173,2.5173,2.5173,2.5173,412800.0
2012-01-03 15:20:00,2.65,2.65,2.63,2.63,806400.0,2.5173,2.5173,2.4983,2.4983,806400.0
2012-01-03 15:25:00,2.64,2.64,2.64,2.64,585600.0,2.5078,2.5078,2.5078,2.5078,585600.0
2012-01-03 15:30:00,2.64,2.64,2.64,2.64,412800.0,2.5078,2.5078,2.5078,2.5078,412800.0
2012-01-03 15:35:00,2.64,2.64,2.64,2.64,549600.0,2.5078,2.5078,2.5078,2.5078,549600.0
2012-01-03 15:40:00,2.64,2.65,2.64,2.65,213600.0,2.5078,2.5173,2.5078,2.5173,213600.0
2012-01-03 15:45:00,2.65,2.65,2.65,2.65,1010400.0,2.5173,2.5173,2.5173,2.5173,1010400.0
2012-01-03 15:50:00,2.65,2.65,2.64,2.64,2457600.0,2.5173,2.5173,2.5078,2.5078,2457600.0
2012-01-03 15:55:00,2.64,2.64,2.62,2.63,2894400.0,2.5078,2.5078,2.4888,2.4983,2894400.0
2012-01-04 09:30:00,2.6,2.61,2.6,2.61,4075200.0,2.4698,2.4793,2.4698,2.4793,4075200.0
2012-01-04 09:35:00,2.61,2.61,2.59,2.6,2901600.0,2.4793,2.4793,2.4603,2.4698,2901600.0
2012-01-04 09:40:00,2.6,2.61,2.6,2.6,2356800.0,2.4698,2.4793,2.4698,2.4698,2356800.0
2012-01-04 09:45:00,2.61,2.61,2.6,2.61,825600.0,2.4793,2.4793,2.4698,2.4793,825600.0
2012-01-04 09:50:00,2.61,2.61,2.61,2.61,772800.0,2.4793,2.4793,2.4793,2.4793,772800.0
2012-01-04 09:55:00,2.61,2.62,2.61,2.61,1060800.0,2.4793,2.4888,2.4793,2.4793,1060800.0
2012-01-04 10:00:00,2.61,2.61,2.6,2.6,1792800.0,2.4793,2.4793,2.4698,2.4698,1792800.0
2012-01-04 10:05:00,2.6,2.6,2.6,2.6,1454400.0,2.4698,2.4698,2.4698,2.4698,1454400.0
2012-01-04 10:10:00,2.6,2.6,2.59,2.59,2193600.0,2.4698,2.4698,2.4603,2.4603,2193600.0
2012-01-04 10:15:00,2.59,2.59,2.58,2.59,1987200.0,2.4603,2.4603,2.4508,2.4603,1987200.0
2012-01-04 10:20:00,2.59,2.59,2.59,2.59,926400.0,2.4603,2.4603,2.4603,2.4603,926400.0
2012-01-04 10:25:00,2.59,2.59,2.59,2.59,621600.0,2.4603,2.4603,2.4603,2.4603,621600.0
2012-01-04 10:30:00,2.58,2.59,2.58,2.58,1332000.0,2.4508,2.4603,2.4508,2.4508,1332000.0
2012-01-04 10:35:00,2.58,2.58,2.57,2.58,1202400.0,2.4508,2.4508,2.4413,2.4508,1202400.0
2012-01-04 10:40:00,2.58,2.58,2.57,2.58,592800.0,2.4508,2.4508,2.4413,2.4508,592800.0
2012-01-04 10:45:00,2.58,2.58,2.57,2.58,748800.0,2.4508,2.4508,2.4413,2.4508,748800.0
2012-01-04 10:50:00,2.58,2.59,2.58,2.59,1596000.0,2.4508,2.4603,2.4508,2.4603,1596000.0
2012-01-04 10:55:00,2.59,2.59,2.59,2.59,700800.0,2.4603,2.4603,2.4603,2.4603,700800.0
2012-01-04 11:00:00,2.59,2.6,2.59,2.6,648000.0,2.4603,2.4698,2.4603,2.4698,648000.0
2012-01-04 11:05:00,2.6,2.6,2.59,2.59,312000.0,2.4698,2.4698,2.4603,2.4603,312000.0
2012-01-04 11:10:00,2.6,2.6,2.6,2.6,585600.0,2.4698,2.4698,2.4698,2.4698,585600.0
2012-01-04 11:15:00,2.6,2.6,2.6,2.6,242400.0,2.4698,2.4698,2.4698,2.4698,242400.0
2012-01-04 11:20:00,2.6,2.6,2.6,2.6,422400.0,2.4698,2.4698,2.4698,2.4698,422400.0
2012-01-04 11:25:00,2.6,2.6,2.6,2.6,386400.0,2.4698,2.4698,2.4698,2.4698,386400.0
2012-01-04 11:30:00,2.6,2.6,2.6,2.6,146400.0,2.4698,2.4698,2.4698,2.4698,146400.0
2012-01-04 11:35:00,2.6,2.61,2.6,2.61,1536000.0,2.4698,2.4793,2.4698,2.4793,1536000.0
2012-01-04 11:40:00,2.61,2.61,2.61,2.61,1104000.0,2.4793,2.4793,2.4793,2.4793,1104000.0
2012-01-04 11:45:00,2.61,2.61,2.61,2.61,1260000.0,2.4793,2.4793,2.4793,2.4793,1260000.0
2012-01-04 11:50:00,2.61,2.61,2.61,2.61,242400.0,2.4793,2.4793,2.4793,2.4793,242400.0
2012-01-04 11:55:00,2.61,2.61,2.61,2.61,552000.0,2.4793,2.4793,2.4793,2.4793,552000.0
2012-01-04 12:00:00,2.61,2.61,2.61,2.61,33600.0,2.4793,2.4793,2.4793,2.4793,33600.0
2012-01-04 12:05:00,2.61,2.62,2.61,2.62,880800.0,2.4793,2.4888,2.4793,2.4888,880800.0
2012-01-04 12:10:00,2.62,2.62,2.62,2.62,376800.0,2.4888,2.4888,2.4888,2.4888,376800.0
2012-01-04 12:15:00,2.62,2.63,2.62,2.63,604800.0,2.4888,2.4983,2.4888,2.4983,604800.0
2012-01-04 12:20:00,2.63,2.63,2.62,2.62,556800.0,2.4983,2.4983,2.4888,2.4888,556800.0
2012-01-04 12:25:00,2.62,2.63,2.62,2.62,264000.0,2.4888,2.4983,2.4888,2.4888,264000.0
2012-01-04 12:30:00,2.63,2.63,2.62,2.62,249600.0,2.4983,2.4983,2.4888,2.4888,249600.0
2012-01-04 12:35:00,2.62,2.62,2.62,2.62,153600.0,2.4888,2.4888,2.4888,2.4888,153600.0
2012-01-04 12:40:00,2.62,2.62,2.62,2.62,300000.0,2.4888,2.4888,2.4888,2.4888,300000.0
2012-01-04 12:45:00,2.62,2.63,2.62,2.62,220800.0,2.4888,2.4983,2.4888,2.4888,220800.0
2012-01-04 12:50:00,2.62,2.63,2.62,2.62,156000.0,2.4888,2.4983,2.4888,2.4888,156000.0
2012-01-04 12:55:00,2.62,2.63,2.62,2.63,506400.0,2.4888,2.4983,2.4888,2.4983,506400.0
2012-01-04 13:00:00,2.63,2.63,2.62,2.62,552000.0,2.4983,2.4983,2.4888,2.4888,552000.0
2012-01-04 13:05:00,2.62,2.62,2.62,2.62,482400.0,2.4888,2.4888,2.4888,2.4888,482400.0
2012-01-04 13:10:00,2.62,2.62,2.62,2.62,184800.0,2.4888,2.4888,2.4888,2.4888,184800.0
2012-01-04 13:15:00,2.62,2.62,2.61,2.61,772800.0,2.4888,2.4888,2.4793,2.4793,772800.0
2012-01-04 13:20:00,2.62,2.62,2.61,2.61,196800.0,2.4888,2.4888,2.4793,2.4793,196800.0
2012-01-04 13:25:00,2.61,2.62,2.61,2.62,412800.0,2.4793,2.4888,2.4793,2.4888,412800.0
2012-01-04 13:30:00,2.62,2.62,2.62,2.62,76800.0,2.4888,2.4888,2.4888,2.4888,76800.0
2012-01-04 13:35:00,2.62,2.62,2.62,2.62,261600.0,2.4888,2.4888,2.4888,2.4888,261600.0
2012-01-04 13:40:00,2.62,2.62,2.62,2.62,194400.0,2.4888,2.4888,2.4888,2.4888,194400.0
2012-01-04 13:45:00,2.62,2.63,2.62,2.63,1168800.0,2.4888,2.4983,2.4888,2.4983,1168800.0
2012-01-04 13:50:00,2.63,2.63,2.63,2.63,240000.0,2.4983,2.4983,2.4983,2.4983,240000.0
2012-01-04 13:55:00,2.63,2.64,2.63,2.63,314400.0,2.4983,2.5078,2.4983,2.4983,314400.0
2012-01-04 14:00:00,2.63,2.63,2.63,2.63,199200.0,2.4983,2.4983,2.4983,2.4983,199200.0
2012-01-04 14:05:00,2.63,2.63,2.62,2.63,429600.0,2.4983,2.4983,2.4888,2.4983,429600.0
2012-01-04 14:10:00,2.63,2.63,2.62,2.62,434400.0,2.4983,2.4983,2.4888,2.4888,434400.0
2012-01-04 14:15:00,2.62,2.63,2.62,2.63,295200.0,2.4888,2.4983,2.4888,2.4983,295200.0
2012-01-04 14:20:00,2.63,2.63,2.63,2.63,328800.0,2.4983,2.4983,2.4983,2.4983,328800.0
2012-01-04 14:25:00,2.63,2.63,2.63,2.63,50400.0,2.4983,2.4983,2.4983,2.4983,50400.0
2012-01-04 14:30:00,2.63,2.63,2.63,2.63,408000.0,2.4983,2.4983,2.4983,2.4983,408000.0
2012-01-04 14:35:00,2.64,2.64,2.63,2.63,120000.0,2.5078,2.5078,2.4983,2.4983,120000.0
2012-01-04 14:40:00,2.63,2.63,2.63,2.63,338400.0,2.4983,2.4983,2.4983,2.4983,338400.0
2012-01-04 14:45:00,2.64,2.64,2.63,2.63,230400.0,2.5078,2.5078,2.4983,2.4983,230400.0
2012-01-04 14:50:00,2.63,2.64,2.63,2.64,484800.0,2.4983,2.5078,2.4983,2.5078,484800.0
2012-01-04 14:55:00,2.64,2.64,2.63,2.63,396000.0,2.5078,2.5078,2.4983,2.4983,396000.0
2012-01-04 15:00:00,2.63,2.63,2.63,2.63,506400.0,2.4983,2.4983,2.4983,2.4983,506400.0
2012-01-04 15:05:00,2.63,2.63,2.63,2.63,124800.0,2.4983,2.4983,2.4983,2.4983,124800.0
2012-01-04 15:10:00,2.63,2.63,2.63,2.63,568800.0,2.4983,2.4983,2.4983,2.4983,568800.0
2012-01-04 15:15:00,2.63,2.63,2.62,2.62,352800.0,2.4983,2.4983,2.4888,2.4888,352800.0
2012-01-04 15:20:00,2.63,2.63,2.62,2.63,72000.0,2.4983,2.4983,2.4888,2.4983,72000.0
2012-01-04 15:25:00,2.63,2.63,2.63,2.63,108000.0,2.4983,2.4983,2.4983,2.4983,108000.0
2012-01-04 15:30:00,2.63,2.63,2.63,2.63,576000.0,2.4983,2.4983,2.4983,2.4983,576000.0
2012-01-04 15:35:00,2.63,2.64,2.63,2.64,674400.0,2.4983,2.5078,2.4983,2.5078,674400.0
2012-01-04 15:40:00,2.64,2.64,2.64,2.64,369600.0,2.5078,2.5078,2.5078,2.5078,369600.0
2012-01-04 15:45:00,2.64,2.64,2.63,2.63,585600.0,2.5078,2.5078,2.4983,2.4983,585600.0
2012-01-04 15:50:00,2.63,2.64,2.63,2.64,842400.0,2.4983,2.5078,2.4983,2.5078,842400.0
2012-01-04 15:55:00,2.64,2.64,2.63,2.63,1723200.0,2.5078,2.5078,2.4983,2.4983,1723200.0
2012-01-05 09:30:00,2.59,2.6,2.58,2.6,1574400.0,2.4603,2.4698,2.4508,2.4698,1574400.0
2012-01-05 09:35:00,2.6,2.6,2.59,2.59,1046400.0,2.4698,2.4698,2.4603,2.4603,1046400.0
2012-01-05 09:40:00,2.59,2.59,2.56,2.57,2697600.0,2.4603,2.4603,2.4318,2.4413,2697600.0
2012-01-05 09:45:00,2.56,2.57,2.56,2.57,1723200.0,2.4318,2.4413,2.4318,2.4413,1723200.0
2012-01-05 09:50:00,2.57,2.58,2.57,2.58,1821600.0,2.4413,2.4508,2.4413,2.4508,1821600.0
2012-01-05 09:55:00,2.58,2.58,2.57,2.57,1216800.0,2.4508,2.4508,2.4413,2.4413,1216800.0
2012-01-05 10:00:00,2.57,2.57,2.55,2.57,4312800.0,2.4413,2.4413,2.4223,2.4413,4312800.0
2012-01-05 10:05:00,2.57,2.58,2.56,2.58,2160000.0,2.4413,2.4508,2.4318,2.4508,2160000.0
2012-01-05 10:10:00,2.58,2.58,2.57,2.58,1392000.0,2.4508,2.4508,2.4413,2.4508,1392000.0
2012-01-05 10:15:00,2.59,2.59,2.58,2.59,1123200.0,2.4603,2.4603,2.4508,2.4603,1123200.0
2012-01-05 10:20:00,2.59,2.59,2.58,2.59,890400.0,2.4603,2.4603,2.4508,2.4603,890400.0
2012-01-05 10:25:00,2.59,2.6,2.59,2.59,1034400.0,2.4603,2.4698,2.4603,2.4603,1034400.0
2012-01-05 10:30:00,2.59,2.6,2.58,2.58,876000.0,2.4603,2.4698,2.4508,2.4508,876000.0
2012-01-05 10:35:00,2.59,2.59,2.57,2.58,1070400.0,2.4603,2.4603,2.4413,2.4508,1070400.0
2012-01-05 10:40:00,2.58,2.58,2.57,2.57,372000.0,2.4508,2.4508,2.4413,2.4413,372000.0
2012-01-05 10:45:00,2.57,2.58,2.57,2.58,331200.0,2.4413,2.4508,2.4413,2.4508,331200.0
2012-01-05 10:50:00,2.57,2.58,2.57,2.57,518400.0,2.4413,2.4508,2.4413,2.4413,518400.0
2012-01-05 10:55:00,2.57,2.58,2.57,2.58,312000.0,2.4413,2.4508,2.4413,2.4508,312000.0
2012-01-05 11:00:00,2.58,2.59,2.58,2.59,724800.0,2.4508,2.4603,2.4508,2.4603,724800.0
2012-01-05 11:05:00,2.59,2.59,2.58,2.58,148800.0,2.4603,2.4603,2.4508,2.4508,148800.0
2012-01-05 11:10:00,2.58,2.59,2.58,2.58,247200.0,2.4508,2.4603,2.4508,2.4508,247200.0
2012-01-05 11:15:00,2.58,2.59,2.58,2.58,364800.0,2.4508,2.4603,2.4508,2.4508,364800.0
2012-01-05 11:20:00,2.59,2.6,2.59,2.6,2056800.0,2.4603,2.4698,2.4603,2.4698,2056800.0
2012-01-05 11:25:00,2.6,2.61,2.6,2.61,1276800.0,2.4698,2.4793,2.4698,2.4793,1276800.0
2012-01-05 11:30:00,2.61,2.62,2.61,2.61,693600.0,2.4793,2.4888,2.4793,2.4793,693600.0
2012-01-05 11:35:00,2.61,2.61,2.61,2.61,405600.0,2.4793,2.4793,2.4793,2.4793,405600.0
2012-01-05 11:40:00,2.61,2.62,2.61,2.62,662400.0,2.4793,2.4888,2.4793,2.4888,662400.0
2012-01-05 11:45:00,2.62,2.62,2.62,2.62,664800.0,2.4888,2.4888,2.4888,2.4888,664800.0
2012-01-05 11:50:00,2.62,2.62,2.61,2.61,446400.0,2.4888,2.4888,2.4793,2.4793,446400.0
2012-01-05 11:55:00,2.61,2.62,2.61,2.61,386400.0,2.4793,2.4888,2.4793,2.4793,386400.0
2012-01-05 12:00:00,2.61,2.62,2.61,2.61,208800.0,2.4793,2.4888,2.4793,2.4793,208800.0
2012-01-05 12:05:00,2.61,2.62,2.61,2.62,324000.0,2.4793,2.4888,2.4793,2.4888,324000.0
2012-01-05 12:10:00,2.62,2.62,2.62,2.62,194400.0,2.4888,2.4888,2.4888,2.4888,194400.0
2012-01-05 12:15:00,2.62,2.63,2.62,2.63,681600.0,2.4888,2.4983,2.4888,2.4983,681600.0
2012-01-05 12:20:00,2.62,2.62,2.61,2.62,662400.0,2.4888,2.4888,2.4793,2.4888,662400.0
2012-01-05 12:25:00,2.62,2.63,2.62,2.62,640800.0,2.4888,2.4983,2.4888,2.4888,640800.0
2012-01-05 12:30:00,2.62,2.63,2.62,2.62,412800.0,2.4888,2.4983,2.4888,2.4888,412800.0
2012-01-05 12:35:00,2.62,2.62,2.62,2.62,386400.0,2.4888,2.4888,2.4888,2.4888,386400.0
2012-01-05 12:40:00,2.62,2.63,2.62,2.63,554400.0,2.4888,2.4983,2.4888,2.4983,554400.0
2012-01-05 12:45:00,2.63,2.63,2.62,2.63,840000.0,2.4983,2.4983,2.4888,2.4983,840000.0
2012-01-05 12:50:00,2.63,2.64,2.63,2.63,398400.0,2.4983,2.5078,2.4983,2.4983,398400.0
2012-01-05 12:55:00,2.63,2.64,2.63,2.64,1036800.0,2.4983,2.5078,2.4983,2.5078,1036800.0
2012-01-05 13:00:00,2.64,2.64,2.64,2.64,655200.0,2.5078,2.5078,2.5078,2.5078,655200.0
2012-01-05 13:05:00,2.64,2.64,2.64,2.64,304800.0,2.5078,2.5078,2.5078,2.5078,304800.0
2012-01-05 13:10:00,2.64,2.64,2.64,2.64,429600.0,2.5078,2.5078,2.5078,2.5078,429600.0
2012-01-05 13:15:00,2.64,2.64,2.64,2.64,408000.0,2.5078,2.5078,2.5078,2.5078,408000.0
2012-01-05 13:20:00,2.64,2.65,2.64,2.65,201600.0,2.5078,2.5173,2.5078,2.5173,201600.0
2012-01-05 13:25:00,2.64,2.65,2.64,2.65,398400.0,2.5078,2.5173,2.5078,2.5173,398400.0
2012-01-05 13:30:00,2.65,2.66,2.65,2.65,585600.0,2.5173,2.5268,2.5173,2.5173,585600.0
2012-01-05 13:35:00,2.66,2.66,2.65,2.66,760800.0,2.5268,2.5268,2.5173,2.5268,760800.0
2012-01-05 13:40:00,2.66,2.67,2.66,2.66,436800.0,2.5268,2.5363,2.5268,2.5268,436800.0
2012-01-05 13:45:00,2.66,2.66,2.66,2.66,624000.0,2.5268,2.5268,2.5268,2.5268,624000.0
2012-01-05 13:50:00,2.66,2.66,2.66,2.66,307200.0,2.5268,2.5268,2.5268,2.5268,307200.0
2012-01-05 13:55:00,2.66,2.66,2.66,2.66,424800.0,2.5268,2.5268,2.5268,2.5268,424800.0
2012-01-05 14:00:00,2.66,2.66,2.66,2.66,206400.0,2.5268,2.5268,2.5268,2.5268,206400.0
2012-01-05 14:05:00,2.66,2.66,2.65,2.66,494400.0,2.5268,2.5268,2.5173,2.5268,494400.0
2012-01-05 14:10:00,2.66,2.66,2.66,2.66,446400.0,2.5268,2.5268,2.5268,2.5268,446400.0
2012-01-05 14:15:00,2.66,2.66,2.65,2.65,748800.0,2.5268,2.5268,2.5173,2.5173,748800.0
2012-01-05 14:20:00,2.65,2.65,2.65,2.65,568800.0,2.5173,2.5173,2.5173,2.5173,568800.0
2012-01-05 14:25:00,2.65,2.65,2.64,2.64,691200.0,2.5173,2.5173,2.5078,2.5078,691200.0
2012-01-05 14:30:00,2.64,2.65,2.64,2.65,384000.0,2.5078,2.5173,2.5078,2.5173,384000.0
2012-01-05 14:35:00,2.65,2.65,2.64,2.65,376800.0,2.5173,2.5173,2.5078,2.5173,376800.0
2012-01-05 14:40:00,2.65,2.65,2.64,2.65,225600.0,2.5173,2.5173,2.5078,2.5173,225600.0
2012-01-05 14:45:00,2.65,2.65,2.65,2.65,429600.0,2.5173,2.5173,2.5173,2.5173,429600.0
2012-01-05 14:50:00,2.65,2.65,2.64,2.65,362400.0,2.5173,2.5173,2.5078,2.5173,362400.0
2012-01-05 14:55:00,2.65,2.65,2.64,2.64,235200.0,2.5173,2.5173,2.5078,2.5078,235200.0
2012-01-05 15:00:00,2.64,2.65,2.64,2.65,1022400.0,2.5078,2.5173,2.5078,2.5173,1022400.0
2012-01-05 15:05:00,2.65,2.65,2.65,2.65,398400.0,2.5173,2.5173,2.5173,2.5173,398400.0
2012-01-05 15:10:00,2.65,2.65,2.64,2.64,972000.0,2.5173,2.5173,2.5078,2.5078,972000.0
2012-01-05 15:15:00,2.64,2.65,2.64,2.65,482400.0,2.5078,2.5173,2.5078,2.5173,482400.0
2012-01-05 15:20:00,2.65,2.65,2.65,2.65,321600.0,2.5173,2.5173,2.5173,2.5173,321600.0
2012-01-05 15:25:00,2.65,2.65,2.65,2.65,338400.0,2.5173,2.5173,2.5173,2.5173,338400.0
2012-01-05 15:30:00,2.65,2.65,2.64,2.64,638400.0,2.5173,2.5173,2.5078,2.5078,638400.0
2012-01-05 15:35:00,2.64,2.65,2.64,2.65,832800.0,2.5078,2.5173,2.5078,2.5173,832800.0
2012-01-05 15:40:00,2.65,2.66,2.65,2.66,1132800.0,2.5173,2.5268,2.5173,2.5268,1132800.0
2012-01-05 15:45:00,2.66,2.66,2.65,2.66,950400.0,2.5268,2.5268,2.5173,2.5268,950400.0
2012-01-05 15:50:00,2.66,2.66,2.65,2.66,460800.0,2.5268,2.5268,2.5173,2.5268,460800.0
2012-01-05 15:55:00,2.66,2.66,2.65,2.65,1872000.0,2.5268,2.5268,2.5173,2.5173,1872000.0
2012-01-06 09:30:00,2.66,2.66,2.64,2.64,2649600.0,2.5268,2.5268,2.5078,2.5078,2649600.0
2012-01-06 09:35:00,2.64,2.65,2.64,2.64,1920000.0,2.5078,2.5173,2.5078,2.5078,1920000.0
2012-01-06 09:40:00,2.64,2.64,2.62,2.63,3196800.0,2.5078,2.5078,2.4888,2.4983,3196800.0
2012-01-06 09:45:00,2.63,2.64,2.62,2.63,1564800.0,2.4983,2.5078,2.4888,2.4983,1564800.0
2012-01-06 09:50:00,2.63,2.63,2.61,2.61,2688000.0,2.4983,2.4983,2.4793,2.4793,2688000.0
2012-01-06 09:55:00,2.61,2.62,2.61,2.62,1488000.0,2.4793,2.4888,2.4793,2.4888,1488000.0
2012-01-06 10:00:00,2.62,2.62,2.61,2.62,1584000.0,2.4888,2.4888,2.4793,2.4888,1584000.0
2012-01-06 10:05:00,2.62,2.62,2.61,2.62,2088000.0,2.4888,2.4888,2.4793,2.4888,2088000.0
2012-01-06 10:10:00,2.62,2.63,2.62,2.63,1159200.0,2.4888,2.4983,2.4888,2.4983,1159200.0
2012-01-06 10:15:00,2.63,2.63,2.63,2.63,1099200.0,2.4983,2.4983,2.4983,2.4983,1099200.0
2012-01-06 10:20:00,2.63,2.64,2.62,2.64,1056000.0,2.4983,2.5078,2.4888,2.5078,1056000.0
2012-01-06 10:25:00,2.64,2.64,2.63,2.63,415200.0,2.5078,2.5078,2.4983,2.4983,415200.0
2012-01-06 10:30:00,2.63,2.64,2.63,2.64,921600.0,2.4983,2.5078,2.4983,2.5078,921600.0
2012-01-06 10:35:00,2.64,2.64,2.63,2.64,1060800.0,2.5078,2.5078,2.4983,2.5078,1060800.0
2012-01-06 10:40:00,2.64,2.64,2.63,2.64,753600.0,2.5078,2.5078,2.4983,2.5078,753600.0
2012-01-06 10:45:00,2.64,2.65,2.64,2.65,1836000.0,2.5078,2.5173,2.5078,2.5173,1836000.0
2012-01-06 10:50:00,2.65,2.65,2.64,2.64,897600.0,2.5173,2.5173,2.5078,2.5078,897600.0
2012-01-06 10:55:00,2.64,2.64,2.63,2.63,1212000.0,2.5078,2.5078,2.4983,2.4983,1212000.0
2012-01-06 11:00:00,2.64,2.64,2.64,2.64,1123200.0,2.5078,2.5078,2.5078,2.5078,1123200.0
2012-01-06 11:05:00,2.64,2.65,2.64,2.65,1058400.0,2.5078,2.5173,2.5078,2.5173,1058400.0
2012-01-06 11:10:00,2.65,2.65,2.64,2.65,552000.0,2.5173,2.5173,2.5078,2.5173,552000.0
2012-01-06 11:15:00,2.65,2.65,2.65,2.65,357600.0,2.5173,2.5173,2.5173,2.5173,357600.0
2012-01-06 11:20:00,2.65,2.65,2.65,2.65,182400.0,2.5173,2.5173,2.5173,2.5173,182400.0
2012-01-06 11:25:00,2.65,2.65,2.65,2.65,218400.0,2.5173,2.5173,2.5173,2.5173,218400.0
2012-01-06 11:30:00,2.65,2.66,2.65,2.65,876000.0,2.5173,2.5268,2.5173,2.5173,876000.0
2012-01-06 11:35:00,2.65,2.66,2.65,2.66,919200.0,2.5173,2.5268,2.5173,2.5268,919200.0
2012-01-06 11:40:00,2.66,2.66,2.65,2.66,1034400.0,2.5268,2.5268,2.5173,2.5268,1034400.0
2012-01-06 11:45:00,2.66,2.66,2.66,2.66,124800.0,2.5268,2.5268,2.5268,2.5268,124800.0
2012-01-06 11:50:00,2.66,2.66,2.65,2.66,340800.0,2.5268,2.5268,2.5173,2.5268,340800.0
2012-01-06 11:55:00,2.66,2.66,2.65,2.65,477600.0,2.5268,2.5268,2.5173,2.5173,477600.0
2012-01-06 12:00:00,2.65,2.65,2.65,2.65,168000.0,2.5173,2.5173,2.5173,2.5173,168000.0
2012-01-06 12:05:00,2.65,2.65,2.65,2.65,542400.0,2.5173,2.5173,2.5173,2.5173,542400.0
2012-01-06 12:10:00,2.65,2.65,2.65,2.65,1185600.0,2.5173,2.5173,2.5173,2.5173,1185600.0
2012-01-06 12:15:00,2.65,2.65,2.65,2.65,271200.0,2.5173,2.5173,2.5173,2.5173,271200.0
2012-01-06 12:20:00,2.65,2.66,2.65,2.65,470400.0,2.5173,2.5268,2.5173,2.5173,470400.0
2012-01-06 12:25:00,2.65,2.66,2.65,2.65,295200.0,2.5173,2.5268,2.5173,2.5173,295200.0
2012-01-06 12:30:00,2.65,2.66,2.65,2.66,112800.0,2.5173,2.5268,2.5173,2.5268,112800.0
2012-01-06 12:35:00,2.66,2.66,2.65,2.65,501600.0,2.5268,2.5268,2.5173,2.5173,501600.0
2012-01-06 12:40:00,2.65,2.65,2.64,2.64,1336800.0,2.5173,2.5173,2.5078,2.5078,1336800.0
2012-01-06 12:45:00,2.64,2.64,2.64,2.64,976800.0,2.5078,2.5078,2.5078,2.5078,976800.0
2012-01-06 12:50:00,2.64,2.64,2.64,2.64,288000.0,2.5078,2.5078,2.5078,2.5078,288000.0
2012-01-06 12:55:00,2.64,2.65,2.64,2.64,444000.0,2.5078,2.5173,2.5078,2.5078,444000.0
2012-01-06 13:00:00,2.64,2.65,2.64,2.64,228000.0,2.5078,2.5173,2.5078,2.5078,228000.0
2012-01-06 13:05:00,2.64,2.65,2.64,2.64,285600.0,2.5078,2.5173,2.5078,2.5078,285600.0
2012-01-06 13:10:00,2.65,2.65,2.64,2.64,1195200.0,2.5173,2.5173,2.5078,2.5078,1195200.0
2012-01-06 13:15:00,2.64,2.64,2.64,2.64,722400.0,2.5078,2.5078,2.5078,2.5078,722400.0
2012-01-06 13:20:00,2.64,2.64,2.64,2.64,396000.0,2.5078,2.5078,2.5078,2.5078,396000.0
2012-01-06 13:25:00,2.64,2.64,2.64,2.64,271200.0,2.5078,2.5078,2.5078,2.5078,271200.0
2012-01-06 13:30:00,2.64,2.64,2.63,2.63,384000.0,2.5078,2.5078,2.4983,2.4983,384000.0
2012-01-06 13:35:00,2.63,2.64,2.63,2.64,297600.0,2.4983,2.5078,2.4983,2.5078,297600.0
2012-01-06 13:40:00,2.64,2.65,2.64,2.65,628800.0,2.5078,2.5173,2.5078,2.5173,628800.0
2012-01-06 13:45:00,2.65,2.65,2.64,2.65,254400.0,2.5173,2.5173,2.5078,2.5173,254400.0
2012-01-06 13:50:00,2.65,2.65,2.65,2.65,475200.0,2.5173,2.5173,2.5173,2.5173,475200.0
2012-01-06 13:55:00,2.65,2.66,2.65,2.65,859200.0,2.5173,2.5268,2.5173,2.5173,859200.0
2012-01-06 14:00:00,2.65,2.65,2.65,2.65,319200.0,2.5173,2.5173,2.5173,2.5173,319200.0
2012-01-06 14:05:00,2.65,2.66,2.65,2.65,746400.0,2.5173,2.5268,2.5173,2.5173,746400.0
2012-01-06 14:10:00,2.65,2.65,2.65,2.65,564000.0,2.5173,2.5173,2.5173,2.5173,564000.0
2012-01-06 14:15:00,2.65,2.65,2.64,2.65,775200.0,2.5173,2.5173,2.5078,2.5173,775200.0
2012-01-06 14:20:00,2.65,2.65,2.65,2.65,441600.0,2.5173,2.5173,2.5173,2.5173,441600.0
2012-01-06 14:25:00,2.65,2.65,2.65,2.65,300000.0,2.5173,2.5173,2.5173,2.5173,300000.0
2012-01-06 14:30:00,2.65,2.65,2.65,2.65,283200.0,2.5173,2.5173,2.5173,2.5173,283200.0
2012-01-06 14:35:00,2.65,2.65,2.65,2.65,420000.0,2.5173,2.5173,2.5173,2.5173,420000.0
2012-01-06 14:40:00,2.65,2.65,2.65,2.65,765600.0,2.5173,2.5173,2.5173,2.5173,765600.0
2012-01-06 14:45:00,2.65,2.65,2.65,2.65,674400.0,2.5173,2.5173,2.5173,2.5173,674400.0
2012-01-06 14:50:00,2.65,2.65,2.65,2.65,364800.0,2.5173,2.5173,2.5173,2.5173,364800.0
2012-01-06 14:55:00,2.65,2.65,2.64,2.64,528000.0,2.5173,2.5173,2.5078,2.5078,528000.0
2012-01-06 15:00:00,2.64,2.65,2.64,2.65,309600.0,2.5078,2.5173,2.5078,2.5173,309600.0
2012-01-06 15:05:00,2.65,2.65,2.65,2.65,523200.0,2.5173,2.5173,2.5173,2.5173,523200.0
2012-01-06 15:10:00,2.65,2.65,2.64,2.65,345600.0,2.5173,2.5173,2.5078,2.5173,345600.0
2012-01-06 15:15:00,2.65,2.65,2.64,2.64,1140000.0,2.5173,2.5173,2.5078,2.5078,1140000.0
2012-01-06 15:20:00,2.64,2.64,2.64,2.64,278400.0,2.5078,2.5078,2.5078,2.5078,278400.0
2012-01-06 15:25:00,2.64,2.64,2.64,2.64,715200.0,2.5078,2.5078,2.5078,2.5078,715200.0
2012-01-06 15:30:00,2.64,2.65,2.64,2.64,892800.0,2.5078,2.5173,2.5078,2.5078,892800.0
2012-01-06 15:35:00,2.64,2.65,2.64,2.64,1152000.0,2.5078,2.5173,2.5078,2.5078,1152000.0
2012-01-06 15:40:00,2.64,2.65,2.64,2.65,864000.0,2.5078,2.5173,2.5078,2.5173,864000.0
2012-01-06 15:45:00,2.65,2.65,2.64,2.64,1262400.0,2.5173,2.5173,2.5078,2.5078,1262400.0
2012-01-06 15:50:00,2.64,2.64,2.63,2.64,1874400.0,2.5078,2.5078,2.4983,2.5078,1874400.0
2012-01-06 15:55:00,2.64,2.64,2.63,2.64,1598400.0,2.5078,2.5078,2.4983,2.5078,1598400.0
2012-01-09 09:30:00,2.65,2.65,2.64,2.65,1029600.0,2.5173,2.5173,2.5078,2.5173,1029600.0
2012-01-09 09:35:00,2.65,2.65,2.64,2.65,796800.0,2.5173,2.5173,2.5078,2.5173,796800.0
2012-01-09 09:40:00,2.65,2.65,2.63,2.63,1046400.0,2.5173,2.5173,2.4983,2.4983,1046400.0
2012-01-09 09:45:00,2.63,2.64,2.63,2.64,1065600.0,2.4983,2.5078,2.4983,2.5078,1065600.0
2012-01-09 09:50:00,2.64,2.65,2.64,2.64,1896000.0,2.5078,2.5173,2.5078,2.5078,1896000.0
2012-01-09 09:55:00,2.64,2.65,2.63,2.64,912000.0,2.5078,2.5173,2.4983,2.5078,912000.0
2012-01-09 10:00:00,2.64,2.64,2.63,2.63,1509600.0,2.5078,2.5078,2.4983,2.4983,1509600.0
2012-01-09 10:05:00,2.63,2.64,2.63,2.64,1140000.0,2.4983,2.5078,2.4983,2.5078,1140000.0
2012-01-09 10:10:00,2.64,2.65,2.64,2.65,1713600.0,2.5078,2.5173,2.5078,2.5173,1713600.0
2012-01-09 10:15:00,2.65,2.66,2.65,2.65,794400.0,2.5173,2.5268,2.5173,2.5173,794400.0
2012-01-09 10:20:00,2.66,2.66,2.65,2.65,1646400.0,2.5268,2.5268,2.5173,2.5173,1646400.0
2012-01-09 10:25:00,2.65,2.66,2.65,2.66,799200.0,2.5173,2.5268,2.5173,2.5268,799200.0
2012-01-09 10:30:00,2.66,2.66,2.65,2.65,708000.0,2.5268,2.5268,2.5173,2.5173,708000.0
2012-01-09 10:35:00,2.65,2.66,2.65,2.65,816000.0,2.5173,2.5268,2.5173,2.5173,816000.0
2012-01-09 10:40:00,2.65,2.65,2.64,2.64,592800.0,2.5173,2.5173,2.5078,2.5078,592800.0
2012-01-09 10:45:00,2.64,2.65,2.64,2.64,784800.0,2.5078,2.5173,2.5078,2.5078,784800.0
2012-01-09 10:50:00,2.64,2.64,2.63,2.64,1149600.0,2.5078,2.5078,2.4983,2.5078,1149600.0
2012-01-09 10:55:00,2.64,2.64,2.63,2.64,981600.0,2.5078,2.5078,2.4983,2.5078,981600.0
2012-01-09 11:00:00,2.64,2.64,2.63,2.64,657600.0,2.5078,2.5078,2.4983,2.5078,657600.0
2012-01-09 11:05:00,2.63,2.63,2.62,2.63,1987200.0,2.4983,2.4983,2.4888,2.4983,1987200.0
2012-01-09 11:10:00,2.62,2.63,2.62,2.62,967200.0,2.4888,2.4983,2.4888,2.4888,967200.0
2012-01-09 11:15:00,2.62,2.63,2.62,2.62,3290400.0,2.4888,2.4983,2.4888,2.4888,3290400.0
2012-01-09 11:20:00,2.62,2.63,2.62,2.62,1056000.0,2.4888,2.4983,2.4888,2.4888,1056000.0
2012-01-09 11:25:00,2.63,2.63,2.63,2.63,684000.0,2.4983,2.4983,2.4983,2.4983,684000.0
2012-01-09 11:30:00,2.63,2.63,2.63,2.63,688800.0,2.4983,2.4983,2.4983,2.4983,688800.0
2012-01-09 11:35:00,2.63,2.63,2.62,2.63,530400.0,2.4983,2.4983,2.4888,2.4983,530400.0
2012-01-09 11:40:00,2.63,2.64,2.63,2.64,1173600.0,2.4983,2.5078,2.4983,2.5078,1173600.0
2012-01-09 11:45:00,2.64,2.64,2.63,2.64,1204800.0,2.5078,2.5078,2.4983,2.5078,1204800.0
2012-01-09 11:50:00,2.64,2.64,2.64,2.64,429600.0,2.5078,2.5078,2.5078,2.5078,429600.0
2012-01-09 11:55:00,2.64,2.64,2.63,2.64,604800.0,2.5078,2.5078,2.4983,2.5078,604800.0
2012-01-09 12:00:00,2.64,2.64,2.63,2.63,909600.0,2.5078,2.5078,2.4983,2.4983,909600.0
2012-01-09 12:05:00,2.63,2.64,2.63,2.64,513600.0,2.4983,2.5078,2.4983,2.5078,513600.0
2012-01-09 12:10:00,2.63,2.64,2.63,2.64,746400.0,2.4983,2.5078,2.4983,2.5078,746400.0
2012-01-09 12:15:00,2.64,2.64,2.63,2.63,192000.0,2.5078,2.5078,2.4983,2.4983,192000.0
2012-01-09 12:20:00,2.64,2.64,2.63,2.64,388800.0,2.5078,2.5078,2.4983,2.5078,388800.0
2012-01-09 12:25:00,2.64,2.65,2.64,2.64,1296000.0,2.5078,2.5173,2.5078,2.5078,1296000.0
2012-01-09 12:30:00,2.65,2.65,2.64,2.65,583200.0,2.5173,2.5173,2.5078,2.5173,583200.0
2012-01-09 12:35:00,2.65,2.65,2.64,2.65,436800.0,2.5173,2.5173,2.5078,2.5173,436800.0
2012-01-09 12:40:00,2.65,2.65,2.64,2.64,960000.0,2.5173,2.5173,2.5078,2.5078,960000.0
2012-01-09 12:45:00,2.64,2.65,2.64,2.65,307200.0,2.5078,2.5173,2.5078,2.5173,307200.0
2012-01-09 12:50:00,2.65,2.65,2.64,2.65,139200.0,2.5173,2.5173,2.5078,2.5173,139200.0
2012-01-09 12:55:00,2.64,2.65,2.64,2.64,319200.0,2.5078,2.5173,2.5078,2.5078,319200.0
2012-01-09 13:00:00,2.65,2.65,2.64,2.64,616800.0,2.5173,2.5173,2.5078,2.5078,616800.0
2012-01-09 13:05:00,2.65,2.65,2.64,2.65,127200.0,2.5173,2.5173,2.5078,2.5173,127200.0
2012-01-09 13:10:00,2.65,2.65,2.64,2.65,756000.0,2.5173,2.5173,2.5078,2.5173,756000.0
2012-01-09 13:15:00,2.65,2.65,2.65,2.65,292800.0,2.5173,2.5173,2.5173,2.5173,292800.0
2012-01-09 13:20:00,2.65,2.65,2.64,2.65,218400.0,2.5173,2.5173,2.5078,2.5173,218400.0
2012-01-09 13:25:00,2.65,2.65,2.65,2.65,556800.0,2.5173,2.5173,2.5173,2.5173,556800.0
2012-01-09 13:30:00,2.65,2.65,2.65,2.65,148800.0,2.5173,2.5173,2.5173,2.5173,148800.0
2012-01-09 13:35:00,2.65,2.65,2.64,2.64,518400.0,2.5173,2.5173,2.5078,2.5078,518400.0
2012-01-09 13:40:00,2.65,2.65,2.64,2.64,211200.0,2.5173,2.5173,2.5078,2.5078,211200.0
2012-01-09 13:45:00,2.64,2.65,2.64,2.65,1449600.0,2.5078,2.5173,2.5078,2.5173,1449600.0
2012-01-09 13:50:00,2.65,2.65,2.65,2.65,2181600.0,2.5173,2.5173,2.5173,2.5173,2181600.0
2012-01-09 13:55:00,2.65,2.65,2.65,2.65,295200.0,2.5173,2.5173,2.5173,2.5173,295200.0
2012-01-09 14:00:00,2.65,2.66,2.65,2.65,585600.0,2.5173,2.5268,2.5173,2.5173,585600.0
2012-01-09 14:05:00,2.65,2.66,2.65,2.65,748800.0,2.5173,2.5268,2.5173,2.5173,748800.0
2012-01-09 14:10:00,2.66,2.66,2.65,2.65,595200.0,2.5268,2.5268,2.5173,2.5173,595200.0
2012-01-09 14:15:00,2.66,2.66,2.65,2.65,552000.0,2.5268,2.5268,2.5173,2.5173,552000.0
2012-01-09 14:20:00,2.65,2.66,2.65,2.65,628800.0,2.5173,2.5268,2.5173,2.5173,628800.0
2012-01-09 14:25:00,2.65,2.66,2.65,2.65,360000.0,2.5173,2.5268,2.5173,2.5173,360000.0
2012-01-09 14:30:00,2.65,2.66,2.65,2.66,592800.0,2.5173,2.5268,2.5173,2.5268,592800.0
2012-01-09 14:35:00,2.66,2.66,2.66,2.66,458400.0,2.5268,2.5268,2.5268,2.5268,458400.0
2012-01-09 14:40:00,2.66,2.66,2.66,2.66,261600.0,2.5268,2.5268,2.5268,2.5268,261600.0
2012-01-09 14:45:00,2.66,2.66,2.65,2.65,506400.0,2.5268,2.5268,2.5173,2.5173,506400.0
2012-01-09 14:50:00,2.65,2.65,2.65,2.65,444000.0,2.5173,2.5173,2.5173,2.5173,444000.0
2012-01-09 14:55:00,2.65,2.65,2.65,2.65,288000.0,2.5173,2.5173,2.5173,2.5173,288000.0
2012-01-09 15:00:00,2.65,2.66,2.65,2.65,909600.0,2.5173,2.5268,2.5173,2.5173,909600.0
2012-01-09 15:05:00,2.65,2.66,2.65,2.65,2500800.0,2.5173,2.5268,2.5173,2.5173,2500800.0
2012-01-09 15:10:00,2.65,2.66,2.65,2.65,1048800.0,2.5173,2.5268,2.5173,2.5173,1048800.0
2012-01-09 15:15:00,2.65,2.65,2.65,2.65,508800.0,2.5173,2.5173,2.5173,2.5173,508800.0
2012-01-09 15:20:00,2.65,2.65,2.65,2.65,283200.0,2.5173,2.5173,2.5173,2.5173,283200.0
2012-01-09 15:25:00,2.65,2.66,2.65,2.65,532800.0,2.5173,2.5268,2.5173,2.5173,532800.0
2012-01-09 15:30:00,2.65,2.65,2.65,2.65,369600.0,2.5173,2.5173,2.5173,2.5173,369600.0
2012-01-09 15:35:00,2.65,2.65,2.65,2.65,336000.0,2.5173,2.5173,2.5173,2.5173,336000.0
2012-01-09 15:40:00,2.65,2.66,2.65,2.66,1214400.0,2.5173,2.5268,2.5173,2.5268,1214400.0
2012-01-09 15:45:00,2.66,2.66,2.65,2.65,1029600.0,2.5268,2.5268,2.5173,2.5173,1029600.0
2012-01-09 15:50:00,2.65,2.66,2.65,2.65,1236000.0,2.5173,2.5268,2.5173,2.5173,1236000.0
2012-01-09 15:55:00,2.65,2.66,2.65,2.65,1644000.0,2.5173,2.5268,2.5173,2.5173,1644000.0
2012-01-10 09:30:00,2.74,2.74,2.73,2.74,4756800.0,2.6028,2.6028,2.5933,2.6028,4756800.0
2012-01-10 09:35:00,2.74,2.74,2.73,2.73,2181600.0,2.6028,2.6028,2.5933,2.5933,2181600.0
2012-01-10 09:40:00,2.73,2.73,2.72,2.73,2114400.0,2.5933,2.5933,2.5838,2.5933,2114400.0
2012-01-10 09:45:00,2.73,2.73,2.73,2.73,986400.0,2.5933,2.5933,2.5933,2.5933,986400.0
2012-01-10 09:50:00,2.73,2.74,2.73,2.73,1466400.0,2.5933,2.6028,2.5933,2.5933,1466400.0
2012-01-10 09:55:00,2.73,2.74,2.73,2.73,1032000.0,2.5933,2.6028,2.5933,2.5933,1032000.0
2012-01-10 10:00:00,2.74,2.75,2.74,2.75,2551200.0,2.6028,2.6123,2.6028,2.6123,2551200.0
2012-01-10 10:05:00,2.75,2.75,2.74,2.75,1202400.0,2.6123,2.6123,2.6028,2.6123,1202400.0
2012-01-10 10:10:00,2.75,2.75,2.74,2.75,1305600.0,2.6123,2.6123,2.6028,2.6123,1305600.0
2012-01-10 10:15:00,2.75,2.75,2.74,2.75,592800.0,2.6123,2.6123,2.6028,2.6123,592800.0
2012-01-10 10:20:00,2.74,2.75,2.74,2.74,712800.0,2.6028,2.6123,2.6028,2.6028,712800.0
2012-01-10 10:25:00,2.74,2.74,2.73,2.74,1036800.0,2.6028,2.6028,2.5933,2.6028,1036800.0
2012-01-10 10:30:00,2.74,2.74,2.73,2.74,787200.0,2.6028,2.6028,2.5933,2.6028,787200.0
2012-01-10 10:35:00,2.74,2.75,2.74,2.74,1322400.0,2.6028,2.6123,2.6028,2.6028,1322400.0
2012-01-10 10:40:00,2.74,2.75,2.74,2.74,470400.0,2.6028,2.6123,2.6028,2.6028,470400.0
2012-01-10 10:45:00,2.75,2.75,2.74,2.74,434400.0,2.6123,2.6123,2.6028,2.6028,434400.0
2012-01-10 10:50:00,2.74,2.74,2.73,2.73,585600.0,2.6028,2.6028,2.5933,2.5933,585600.0
2012-01-10 10:55:00,2.73,2.74,2.73,2.74,684000.0,2.5933,2.6028,2.5933,2.6028,684000.0
2012-01-10 11:00:00,2.74,2.74,2.73,2.73,1207200.0,2.6028,2.6028,2.5933,2.5933,1207200.0
2012-01-10 11:05:00,2.73,2.73,2.73,2.73,631200.0,2.5933,2.5933,2.5933,2.5933,631200.0
2012-01-10 11:10:00,2.73,2.74,2.73,2.74,345600.0,2.5933,2.6028,2.5933,2.6028,345600.0
2012-01-10 11:15:00,2.74,2.74,2.74,2.74,489600.0,2.6028,2.6028,2.6028,2.6028,489600.0
2012-01-10 11:20:00,2.74,2.74,2.74,2.74,453600.0,2.6028,2.6028,2.6028,2.6028,453600.0
2012-01-10 11:25:00,2.74,2.74,2.74,2.74,463200.0,2.6028,2.6028,2.6028,2.6028,463200.0
2012-01-10 11:30:00,2.74,2.74,2.74,2.74,429600.0,2.6028,2.6028,2.6028,2.6028,429600.0
2012-01-10 11:35:00,2.74,2.74,2.73,2.73,535200.0,2.6028,2.6028,2.5933,2.5933,535200.0
2012-01-10 11:40:00,2.73,2.74,2.73,2.73,705600.0,2.5933,2.6028,2.5933,2.5933,705600.0
2012-01-10 11:45:00,2.74,2.74,2.73,2.73,292800.0,2.6028,2.6028,2.5933,2.5933,292800.0
2012-01-10 11:50:00,2.73,2.74,2.73,2.74,225600.0,2.5933,2.6028,2.5933,2.6028,225600.0
2012-01-10 11:55:00,2.74,2.74,2.73,2.73,549600.0,2.6028,2.6028,2.5933,2.5933,549600.0
2012-01-10 12:00:00,2.73,2.73,2.73,2.73,220800.0,2.5933,2.5933,2.5933,2.5933,220800.0
2012-01-10 12:05:00,2.73,2.74,2.73,2.74,393600.0,2.5933,2.6028,2.5933,2.6028,393600.0
2012-01-10 12:10:00,2.74,2.74,2.73,2.74,127200.0,2.6028,2.6028,2.5933,2.6028,127200.0
2012-01-10 12:15:00,2.73,2.73,2.73,2.73,196800.0,2.5933,2.5933,2.5933,2.5933,196800.0
2012-01-10 12:20:00,2.73,2.73,2.73,2.73,818400.0,2.5933,2.5933,2.5933,2.5933,818400.0
2012-01-10 12:25:00,2.73,2.73,2.71,2.71,1617600.0,2.5933,2.5933,2.5743,2.5743,1617600.0
2012-01-10 12:30:00,2.71,2.72,2.71,2.72,420000.0,2.5743,2.5838,2.5743,2.5838,420000.0
2012-01-10 12:35:00,2.72,2.72,2.72,2.72,967200.0,2.5838,2.5838,2.5838,2.5838,967200.0
2012-01-10 12:40:00,2.72,2.72,2.72,2.72,753600.0,2.5838,2.5838,2.5838,2.5838,753600.0
2012-01-10 12:45:00,2.72,2.72,2.72,2.72,280800.0,2.5838,2.5838,2.5838,2.5838,280800.0
2012-01-10 12:50:00,2.72,2.72,2.72,2.72,158400.0,2.5838,2.5838,2.5838,2.5838,158400.0
2012-01-10 12:55:00,2.72,2.72,2.72,2.72,468000.0,2.5838,2.5838,2.5838,2.5838,468000.0
2012-01-10 13:00:00,2.72,2.72,2.72,2.72,1101600.0,2.5838,2.5838,2.5838,2.5838,1101600.0
2012-01-10 13:05:00,2.72,2.72,2.72,2.72,139200.0,2.5838,2.5838,2.5838,2.5838,139200.0
2012-01-10 13:10:00,2.72,2.72,2.71,2.71,364800.0,2.5838,2.5838,2.5743,2.5743,364800.0
2012-01-10 13:15:00,2.71,2.72,2.71,2.72,400800.0,2.5743,2.5838,2.5743,2.5838,400800.0
2012-01-10 13:20:00,2.72,2.72,2.71,2.72,818400.0,2.5838,2.5838,2.5743,2.5838,818400.0
2012-01-10 13:25:00,2.72,2.72,2.72,2.72,199200.0,2.5838,2.5838,2.5838,2.5838,199200.0
2012-01-10 13:30:00,2.72,2.73,2.72,2.73,789600.0,2.5838,2.5933,2.5838,2.5933,789600.0
2012-01-10 13:35:00,2.73,2.73,2.72,2.73,1077600.0,2.5933,2.5933,2.5838,2.5933,1077600.0
2012-01-10 13:40:00,2.73,2.73,2.72,2.73,976800.0,2.5933,2.5933,2.5838,2.5933,976800.0
2012-01-10 13:45:00,2.73,2.73,2.72,2.72,710400.0,2.5933,2.5933,2.5838,2.5838,710400.0
2012-01-10 13:50:00,2.72,2.72,2.72,2.72,345600.0,2.5838,2.5838,2.5838,2.5838,345600.0
2012-01-10 13:55:00,2.72,2.73,2.72,2.72,336000.0,2.5838,2.5933,2.5838,2.5838,336000.0
2012-01-10 14:00:00,2.72,2.72,2.72,2.72,108000.0,2.5838,2.5838,2.5838,2.5838,108000.0
2012-01-10 14:05:00,2.72,2.73,2.72,2.72,247200.0,2.5838,2.5933,2.5838,2.5838,247200.0
2012-01-10 14:10:00,2.72,2.72,2.72,2.72,88800.0,2.5838,2.5838,2.5838,2.5838,88800.0
2012-01-10 14:15:00,2.72,2.73,2.72,2.73,2071200.0,2.5838,2.5933,2.5838,2.5933,2071200.0
2012-01-10 14:20:00,2.73,2.73,2.73,2.73,1236000.0,2.5933,2.5933,2.5933,2.5933,1236000.0
2012-01-10 14:25:00,2.73,2.73,2.73,2.73,624000.0,2.5933,2.5933,2.5933,2.5933,624000.0
2012-01-10 14:30:00,2.73,2.73,2.73,2.73,2875200.0,2.5933,2.5933,2.5933,2.5933,2875200.0
2012-01-10 14:35:00,2.73,2.73,2.73,2.73,1413600.0,2.5933,2.5933,2.5933,2.5933,1413600.0
2012-01-10 14:40:00,2.73,2.73,2.73,2.73,208800.0,2.5933,2.5933,2.5933,2.5933,208800.0
2012-01-10 14:45:00,2.73,2.74,2.73,2.74,789600.0,2.5933,2.6028,2.5933,2.6028,789600.0
2012-01-10 14:50:00,2.74,2.74,2.73,2.73,554400.0,2.6028,2.6028,2.5933,2.5933,554400.0
2012-01-10 14:55:00,2.73,2.73,2.73,2.73,170400.0,2.5933,2.5933,2.5933,2.5933,170400.0
2012-01-10 15:00:00,2.73,2.73,2.73,2.73,720000.0,2.5933,2.5933,2.5933,2.5933,720000.0
2012-01-10 15:05:00,2.73,2.73,2.73,2.73,600000.0,2.5933,2.5933,2.5933,2.5933,600000.0
2012-01-10 15:10:00,2.73,2.73,2.72,2.73,513600.0,2.5933,2.5933,2.5838,2.5933,513600.0
2012-01-10 15:15:00,2.73,2.73,2.73,2.73,331200.0,2.5933,2.5933,2.5933,2.5933,331200.0
2012-01-10 15:20:00,2.73,2.73,2.72,2.73,652800.0,2.5933,2.5933,2.5838,2.5933,652800.0
2012-01-10 15:25:00,2.72,2.73,2.72,2.73,504000.0,2.5838,2.5933,2.5838,2.5933,504000.0
2012-01-10 15:30:00,2.72,2.72,2.72,2.72,300000.0,2.5838,2.5838,2.5838,2.5838,300000.0
2012-01-10 15:35:00,2.72,2.72,2.71,2.72,772800.0,2.5838,2.5838,2.5743,2.5838,772800.0
2012-01-10 15:40:00,2.72,2.72,2.71,2.72,3355200.0,2.5838,2.5838,2.5743,2.5838,3355200.0
2012-01-10 15:45:00,2.72,2.72,2.72,2.72,664800.0,2.5838,2.5838,2.5838,2.5838,664800.0
2012-01-10 15:50:00,2.72,2.72,2.72,2.72,4497600.0,2.5838,2.5838,2.5838,2.5838,4497600.0
2012-01-10 15:55:00,2.72,2.72,2.72,2.72,2988000.0,2.5838,2.5838,2.5838,2.5838,2988000.0
2012-01-11 09:30:00,2.7,2.7,2.69,2.69,1910400.0,2.5648,2.5648,2.5553,2.5553,1910400.0
2012-01-11 09:35:00,2.69,2.7,2.69,2.7,924000.0,2.5553,2.5648,2.5553,2.5648,924000.0
2012-01-11 09:40:00,2.7,2.71,2.69,2.7,1101600.0,2.5648,2.5743,2.5553,2.5648,1101600.0
2012-01-11 09:45:00,2.71,2.72,2.7,2.71,1519200.0,2.5743,2.5838,2.5648,2.5743,1519200.0
2012-01-11 09:50:00,2.71,2.71,2.7,2.7,772800.0,2.5743,2.5743,2.5648,2.5648,772800.0
2012-01-11 09:55:00,2.7,2.7,2.69,2.69,1516800.0,2.5648,2.5648,2.5553,2.5553,1516800.0
2012-01-11 10:00:00,2.69,2.69,2.68,2.69,1128000.0,2.5553,2.5553,2.5458,2.5553,1128000.0
2012-01-11 10:05:00,2.69,2.7,2.69,2.7,583200.0,2.5553,2.5648,2.5553,2.5648,583200.0
2012-01-11 10:10:00,2.7,2.7,2.69,2.69,417600.0,2.5648,2.5648,2.5553,2.5553,417600.0
2012-01-11 10:15:00,2.69,2.7,2.69,2.7,876000.0,2.5553,2.5648,2.5553,2.5648,876000.0
2012-01-11 10:20:00,2.7,2.71,2.7,2.7,964800.0,2.5648,2.5743,2.5648,2.5648,964800.0
2012-01-11 10:25:00,2.7,2.71,2.7,2.71,645600.0,2.5648,2.5743,2.5648,2.5743,645600.0
2012-01-11 10:30:00,2.71,2.71,2.7,2.71,722400.0,2.5743,2.5743,2.5648,2.5743,722400.0
2012-01-11 10:35:00,2.71,2.72,2.71,2.72,1068000.0,2.5743,2.5838,2.5743,2.5838,1068000.0
2012-01-11 10:40:00,2.72,2.72,2.72,2.72,998400.0,2.5838,2.5838,2.5838,2.5838,998400.0
2012-01-11 10:45:00,2.72,2.72,2.71,2.71,830400.0,2.5838,2.5838,2.5743,2.5743,830400.0
2012-01-11 10:50:00,2.71,2.72,2.71,2.71,160800.0,2.5743,2.5838,2.5743,2.5743,160800.0
2012-01-11 10:55:00,2.71,2.71,2.7,2.7,1123200.0,2.5743,2.5743,2.5648,2.5648,1123200.0
2012-01-11 11:00:00,2.7,2.71,2.7,2.7,1051200.0,2.5648,2.5743,2.5648,2.5648,1051200.0
2012-01-11 11:05:00,2.7,2.71,2.69,2.69,1790400.0,2.5648,2.5743,2.5553,2.5553,1790400.0
2012-01-11 11:10:00,2.7,2.7,2.7,2.7,597600.0,2.5648,2.5648,2.5648,2.5648,597600.0
2012-01-11 11:15:00,2.7,2.7,2.69,2.7,614400.0,2.5648,2.5648,2.5553,2.5648,614400.0
2012-01-11 11:20:00,2.7,2.7,2.7,2.7,168000.0,2.5648,2.5648,2.5648,2.5648,168000.0
2012-01-11 11:25:00,2.7,2.7,2.7,2.7,331200.0,2.5648,2.5648,2.5648,2.5648,331200.0
2012-01-11 11:30:00,2.69,2.7,2.69,2.7,408000.0,2.5553,2.5648,2.5553,2.5648,408000.0
2012-01-11 11:35:00,2.71,2.71,2.7,2.7,331200.0,2.5743,2.5743,2.5648,2.5648,331200.0
2012-01-11 11:40:00,2.7,2.71,2.7,2.71,691200.0,2.5648,2.5743,2.5648,2.5743,691200.0
2012-01-11 11:45:00,2.71,2.71,2.71,2.71,424800.0,2.5743,2.5743,2.5743,2.5743,424800.0
2012-01-11 11:50:00,2.71,2.71,2.71,2.71,578400.0,2.5743,2.5743,2.5743,2.5743,578400.0
2012-01-11 11:55:00,2.71,2.71,2.71,2.71,175200.0,2.5743,2.5743,2.5743,2.5743,175200.0
2012-01-11 12:00:00,2.71,2.71,2.7,2.7,960000.0,2.5743,2.5743,2.5648,2.5648,960000.0
2012-01-11 12:05:00,2.7,2.7,2.7,2.7,734400.0,2.5648,2.5648,2.5648,2.5648,734400.0
2012-01-11 12:10:00,2.71,2.71,2.71,2.71,384000.0,2.5743,2.5743,2.5743,2.5743,384000.0
2012-01-11 12:15:00,2.71,2.71,2.71,2.71,573600.0,2.5743,2.5743,2.5743,2.5743,573600.0
2012-01-11 12:20:00,2.71,2.72,2.71,2.71,552000.0,2.5743,2.5838,2.5743,2.5743,552000.0
2012-01-11 12:25:00,2.71,2.71,2.71,2.71,379200.0,2.5743,2.5743,2.5743,2.5743,379200.0
2012-01-11 12:30:00,2.71,2.71,2.7,2.71,252000.0,2.5743,2.5743,2.5648,2.5743,252000.0
2012-01-11 12:35:00,2.7,2.71,2.7,2.71,196800.0,2.5648,2.5743,2.5648,2.5743,196800.0
2012-01-11 12:40:00,2.71,2.71,2.71,2.71,134400.0,2.5743,2.5743,2.5743,2.5743,134400.0
2012-01-11 12:45:00,2.71,2.71,2.71,2.71,290400.0,2.5743,2.5743,2.5743,2.5743,290400.0
2012-01-11 12:50:00,2.71,2.71,2.71,2.71,148800.0,2.5743,2.5743,2.5743,2.5743,148800.0
2012-01-11 12:55:00,2.71,2.71,2.71,2.71,264000.0,2.5743,2.5743,2.5743,2.5743,264000.0
2012-01-11 13:00:00,2.71,2.72,2.71,2.71,384000.0,2.5743,2.5838,2.5743,2.5743,384000.0
2012-01-11 13:05:00,2.71,2.72,2.71,2.72,576000.0,2.5743,2.5838,2.5743,2.5838,576000.0
2012-01-11 13:10:00,2.72,2.72,2.71,2.71,324000.0,2.5838,2.5838,2.5743,2.5743,324000.0
2012-01-11 13:15:00,2.71,2.72,2.71,2.71,259200.0,2.5743,2.5838,2.5743,2.5743,259200.0
2012-01-11 13:20:00,2.71,2.72,2.71,2.72,252000.0,2.5743,2.5838,2.5743,2.5838,252000.0
2012-01-11 13:25:00,2.72,2.72,2.72,2.72,153600.0,2.5838,2.5838,2.5838,2.5838,153600.0
2012-01-11 13:30:00,2.72,2.72,2.72,2.72,225600.0,2.5838,2.5838,2.5838,2.5838,225600.0
2012-01-11 13:35:00,2.72,2.73,2.72,2.72,590400.0,2.5838,2.5933,2.5838,2.5838,590400.0
2012-01-11 13:40:00,2.72,2.73,2.72,2.72,434400.0,2.5838,2.5933,2.5838,2.5838,434400.0
2012-01-11 13:45:00,2.72,2.73,2.72,2.72,631200.0,2.5838,2.5933,2.5838,2.5838,631200.0
2012-01-11 13:50:00,2.72,2.73,2.72,2.72,379200.0,2.5838,2.5933,2.5838,2.5838,379200.0
2012-01-11 13:55:00,2.72,2.72,2.71,2.71,789600.0,2.5838,2.5838,2.5743,2.5743,789600.0
2012-01-11 14:00:00,2.72,2.72,2.71,2.72,343200.0,2.5838,2.5838,2.5743,2.5838,343200.0
2012-01-11 14:05:00,2.71,2.72,2.71,2.72,919200.0,2.5743,2.5838,2.5743,2.5838,919200.0
2012-01-11 14:10:00,2.71,2.72,2.71,2.72,201600.0,2.5743,2.5838,2.5743,2.5838,201600.0
2012-01-11 14:15:00,2.72,2.72,2.72,2.72,76800.0,2.5838,2.5838,2.5838,2.5838,76800.0
2012-01-11 14:20:00,2.72,2.72,2.71,2.71,748800.0,2.5838,2.5838,2.5743,2.5743,748800.0
2012-01-11 14:25:00,2.71,2.71,2.71,2.71,940800.0,2.5743,2.5743,2.5743,2.5743,940800.0
2012-01-11 14:30:00,2.71,2.71,2.71,2.71,595200.0,2.5743,2.5743,2.5743,2.5743,595200.0
2012-01-11 14:35:00,2.71,2.72,2.71,2.72,211200.0,2.5743,2.5838,2.5743,2.5838,211200.0
2012-01-11 14:40:00,2.71,2.72,2.71,2.72,955200.0,2.5743,2.5838,2.5743,2.5838,955200.0
2012-01-11 14:45:00,2.72,2.72,2.71,2.72,1276800.0,2.5838,2.5838,2.5743,2.5838,1276800.0
2012-01-11 14:50:00,2.72,2.72,2.71,2.71,600000.0,2.5838,2.5838,2.5743,2.5743,600000.0
2012-01-11 14:55:00,2.71,2.72,2.71,2.71,340800.0,2.5743,2.5838,2.5743,2.5743,340800.0
2012-01-11 15:00:00,2.71,2.72,2.71,2.72,585600.0,2.5743,2.5838,2.5743,2.5838,585600.0
2012-01-11 15:05:00,2.72,2.72,2.72,2.72,552000.0,2.5838,2.5838,2.5838,2.5838,552000.0
2012-01-11 15:10:00,2.72,2.72,2.72,2.72,127200.0,2.5838,2.5838,2.5838,2.5838,127200.0
2012-01-11 15:15:00,2.72,2.72,2.72,2.72,278400.0,2.5838,2.5838,2.5838,2.5838,278400.0
2012-01-11 15:20:00,2.72,2.73,2.72,2.73,432000.0,2.5838,2.5933,2.5838,2.5933,432000.0
2012-01-11 15:25:00,2.73,2.74,2.73,2.73,1653600.0,2.5933,2.6028,2.5933,2.5933,1653600.0
2012-01-11 15:30:00,2.74,2.74,2.73,2.73,422400.0,2.6028,2.6028,2.5933,2.5933,422400.0
2012-01-11 15:35:00,2.73,2.73,2.73,2.73,290400.0,2.5933,2.5933,2.5933,2.5933,290400.0
2012-01-11 15:40:00,2.73,2.74,2.73,2.73,880800.0,2.5933,2.6028,2.5933,2.5933,880800.0
2012-01-11 15:45:00,2.73,2.73,2.73,2.73,830400.0,2.5933,2.5933,2.5933,2.5933,830400.0
2012-01-11 15:50:00,2.73,2.73,2.73,2.73,628800.0,2.5933,2.5933,2.5933,2.5933,628800.0
2012-01-11 15:55:00,2.73,2.73,2.72,2.73,1593600.0,2.5933,2.5933,2.5838,2.5933,1593600.0
2012-01-12 09:30:00,2.75,2.76,2.75,2.75,1512000.0,2.6123,2.6218,2.6123,2.6123,1512000.0
2012-01-12 09:35:00,2.75,2.76,2.74,2.74,1159200.0,2.6123,2.6218,2.6028,2.6028,1159200.0
2012-01-12 09:40:00,2.74,2.74,2.72,2.73,933600.0,2.6028,2.6028,2.5838,2.5933,933600.0
2012-01-12 09:45:00,2.73,2.73,2.72,2.73,1348800.0,2.5933,2.5933,2.5838,2.5933,1348800.0
2012-01-12 09:50:00,2.73,2.73,2.72,2.73,720000.0,2.5933,2.5933,2.5838,2.5933,720000.0
2012-01-12 09:55:00,2.73,2.74,2.73,2.73,794400.0,2.5933,2.6028,2.5933,2.5933,794400.0
2012-01-12 10:00:00,2.73,2.74,2.73,2.73,955200.0,2.5933,2.6028,2.5933,2.5933,955200.0
2012-01-12 10:05:00,2.73,2.73,2.71,2.72,1720800.0,2.5933,2.5933,2.5743,2.5838,1720800.0
2012-01-12 10:10:00,2.72,2.72,2.7,2.7,1384800.0,2.5838,2.5838,2.5648,2.5648,1384800.0
2012-01-12 10:15:00,2.7,2.71,2.69,2.7,796800.0,2.5648,2.5743,2.5553,2.5648,796800.0
2012-01-12 10:20:00,2.7,2.71,2.69,2.69,907200.0,2.5648,2.5743,2.5553,2.5553,907200.0
2012-01-12 10:25:00,2.69,2.71,2.69,2.71,501600.0,2.5553,2.5743,2.5553,2.5743,501600.0
2012-01-12 10:30:00,2.7,2.71,2.7,2.7,472800.0,2.5648,2.5743,2.5648,2.5648,472800.0
2012-01-12 10:35:00,2.7,2.71,2.7,2.7,451200.0,2.5648,2.5743,2.5648,2.5648,451200.0
2012-01-12 10:40:00,2.7,2.7,2.69,2.69,1159200.0,2.5648,2.5648,2.5553,2.5553,1159200.0
2012-01-12 10:45:00,2.69,2.69,2.69,2.69,492000.0,2.5553,2.5553,2.5553,2.5553,492000.0
2012-01-12 10:50:00,2.69,2.7,2.69,2.7,772800.0,2.5553,2.5648,2.5553,2.5648,772800.0
2012-01-12 10:55:00,2.7,2.7,2.7,2.7,787200.0,2.5648,2.5648,2.5648,2.5648,787200.0
2012-01-12 11:00:00,2.7,2.7,2.7,2.7,261600.0,2.5648,2.5648,2.5648,2.5648,261600.0
2012-01-12 11:05:00,2.7,2.71,2.7,2.71,564000.0,2.5648,2.5743,2.5648,2.5743,564000.0
2012-01-12 11:10:00,2.71,2.71,2.71,2.71,163200.0,2.5743,2.5743,2.5743,2.5743,163200.0
2012-01-12 11:15:00,2.71,2.71,2.71,2.71,309600.0,2.5743,2.5743,2.5743,2.5743,309600.0
2012-01-12 11:20:00,2.71,2.71,2.7,2.7,588000.0,2.5743,2.5743,2.5648,2.5648,588000.0
2012-01-12 11:25:00,2.7,2.71,2.7,2.71,244800.0,2.5648,2.5743,2.5648,2.5743,244800.0
2012-01-12 11:30:00,2.71,2.71,2.71,2.71,439200.0,2.5743,2.5743,2.5743,2.5743,439200.0
2012-01-12 11:35:00,2.71,2.71,2.71,2.71,969600.0,2.5743,2.5743,2.5743,2.5743,969600.0
2012-01-12 11:40:00,2.71,2.71,2.71,2.71,360000.0,2.5743,2.5743,2.5743,2.5743,360000.0
2012-01-12 11:45:00,2.71,2.72,2.71,2.72,184800.0,2.5743,2.5838,2.5743,2.5838,184800.0
2012-01-12 11:50:00,2.72,2.72,2.71,2.71,348000.0,2.5838,2.5838,2.5743,2.5743,348000.0
2012-01-12 11:55:00,2.71,2.72,2.71,2.72,216000.0,2.5743,2.5838,2.5743,2.5838,216000.0
2012-01-12 12:00:00,2.71,2.72,2.71,2.71,549600.0,2.5743,2.5838,2.5743,2.5743,549600.0
2012-01-12 12:05:00,2.71,2.71,2.71,2.71,208800.0,2.5743,2.5743,2.5743,2.5743,208800.0
2012-01-12 12:10:00,2.71,2.72,2.71,2.72,360000.0,2.5743,2.5838,2.5743,2.5838,360000.0
2012-01-12 12:15:00,2.72,2.72,2.72,2.72,278400.0,2.5838,2.5838,2.5838,2.5838,278400.0
2012-01-12 12:20:00,2.72,2.72,2.72,2.72,374400.0,2.5838,2.5838,2.5838,2.5838,374400.0
2012-01-12 12:25:00,2.72,2.72,2.72,2.72,280800.0,2.5838,2.5838,2.5838,2.5838,280800.0
2012-01-12 12:30:00,2.72,2.73,2.72,2.73,146400.0,2.5838,2.5933,2.5838,2.5933,146400.0
2012-01-12 12:35:00,2.73,2.73,2.72,2.72,158400.0,2.5933,2.5933,2.5838,2.5838,158400.0
2012-01-12 12:40:00,2.72,2.73,2.72,2.73,508800.0,2.5838,2.5933,2.5838,2.5933,508800.0
2012-01-12 12:45:00,2.73,2.73,2.72,2.72,177600.0,2.5933,2.5933,2.5838,2.5838,177600.0
2012-01-12 12:50:00,2.72,2.72,2.72,2.72,225600.0,2.5838,2.5838,2.5838,2.5838,225600.0
2012-01-12 12:55:00,2.72,2.73,2.72,2.73,456000.0,2.5838,2.5933,2.5838,2.5933,456000.0
2012-01-12 13:00:00,2.73,2.74,2.73,2.74,1312800.0,2.5933,2.6028,2.5933,2.6028,1312800.0
2012-01-12 13:05:00,2.74,2.74,2.74,2.74,648000.0,2.6028,2.6028,2.6028,2.6028,648000.0
2012-01-12 13:10:00,2.73,2.74,2.73,2.74,146400.0,2.5933,2.6028,2.5933,2.6028,146400.0
2012-01-12 13:15:00,2.74,2.74,2.73,2.73,163200.0,2.6028,2.6028,2.5933,2.5933,163200.0
2012-01-12 13:20:00,2.73,2.73,2.73,2.73,247200.0,2.5933,2.5933,2.5933,2.5933,247200.0
2012-01-12 13:25:00,2.73,2.73,2.73,2.73,201600.0,2.5933,2.5933,2.5933,2.5933,201600.0
2012-01-12 13:30:00,2.73,2.73,2.73,2.73,249600.0,2.5933,2.5933,2.5933,2.5933,249600.0
2012-01-12 13:35:00,2.73,2.73,2.72,2.72,451200.0,2.5933,2.5933,2.5838,2.5838,451200.0
2012-01-12 13:40:00,2.72,2.73,2.72,2.73,487200.0,2.5838,2.5933,2.5838,2.5933,487200.0
2012-01-12 13:45:00,2.73,2.73,2.72,2.73,93600.0,2.5933,2.5933,2.5838,2.5933,93600.0
2012-01-12 13:50:00,2.73,2.73,2.73,2.73,129600.0,2.5933,2.5933,2.5933,2.5933,129600.0
2012-01-12 13:55:00,2.73,2.73,2.73,2.73,336000.0,2.5933,2.5933,2.5933,2.5933,336000.0
2012-01-12 14:00:00,2.73,2.73,2.73,2.73,98400.0,2.5933,2.5933,2.5933,2.5933,98400.0
2012-01-12 14:05:00,2.73,2.73,2.72,2.72,374400.0,2.5933,2.5933,2.5838,2.5838,374400.0
2012-01-12 14:10:00,2.72,2.73,2.72,2.73,309600.0,2.5838,2.5933,2.5838,2.5933,309600.0
2012-01-12 14:15:00,2.72,2.73,2.72,2.73,420000.0,2.5838,2.5933,2.5838,2.5933,420000.0
2012-01-12 14:20:00,2.73,2.73,2.73,2.73,91200.0,2.5933,2.5933,2.5933,2.5933,91200.0
2012-01-12 14:25:00,2.73,2.73,2.73,2.73,252000.0,2.5933,2.5933,2.5933,2.5933,252000.0
2012-01-12 14:30:00,2.73,2.73,2.73,2.73,124800.0,2.5933,2.5933,2.5933,2.5933,124800.0
2012-01-12 14:35:00,2.73,2.74,2.73,2.74,1324800.0,2.5933,2.6028,2.5933,2.6028,1324800.0
2012-01-12 14:40:00,2.74,2.74,2.74,2.74,216000.0,2.6028,2.6028,2.6028,2.6028,216000.0
2012-01-12 14:45:00,2.74,2.75,2.74,2.74,710400.0,2.6028,2.6123,2.6028,2.6028,710400.0
2012-01-12 14:50:00,2.74,2.74,2.74,2.74,182400.0,2.6028,2.6028,2.6028,2.6028,182400.0
2012-01-12 14:55:00,2.74,2.74,2.74,2.74,348000.0,2.6028,2.6028,2.6028,2.6028,348000.0
2012-01-12 15:00:00,2.74,2.74,2.74,2.74,866400.0,2.6028,2.6028,2.6028,2.6028,866400.0
2012-01-12 15:05:00,2.74,2.74,2.74,2.74,427200.0,2.6028,2.6028,2.6028,2.6028,427200.0
2012-01-12 15:10:00,2.74,2.74,2.74,2.74,379200.0,2.6028,2.6028,2.6028,2.6028,379200.0
2012-01-12 15:15:00,2.74,2.75,2.74,2.74,746400.0,2.6028,2.6123,2.6028,2.6028,746400.0
2012-01-12 15:20:00,2.74,2.75,2.74,2.75,1041600.0,2.6028,2.6123,2.6028,2.6123,1041600.0
2012-01-12 15:25:00,2.75,2.75,2.74,2.74,727200.0,2.6123,2.6123,2.6028,2.6028,727200.0
2012-01-12 15:30:00,2.75,2.75,2.74,2.74,674400.0,2.6123,2.6123,2.6028,2.6028,674400.0
2012-01-12 15:35:00,2.74,2.74,2.74,2.74,340800.0,2.6028,2.6028,2.6028,2.6028,340800.0
2012-01-12 15:40:00,2.74,2.75,2.74,2.75,688800.0,2.6028,2.6123,2.6028,2.6123,688800.0
2012-01-12 15:45:00,2.75,2.75,2.75,2.75,1252800.0,2.6123,2.6123,2.6123,2.6123,1252800.0
2012-01-12 15:50:00,2.75,2.75,2.75,2.75,585600.0,2.6123,2.6123,2.6123,2.6123,585600.0
2012-01-12 15:55:00,2.75,2.75,2.74,2.74,1951200.0,2.6123,2.6123,2.6028,2.6028,1951200.0
2012-01-13 09:30:00,2.69,2.69,2.67,2.67,3230400.0,2.5553,2.5553,2.5363,2.5363,3230400.0
2012-01-13 09:35:00,2.68,2.69,2.68,2.69,1449600.0,2.5458,2.5553,2.5458,2.5553,1449600.0
2012-01-13 09:40:00,2.69,2.69,2.66,2.67,1672800.0,2.5553,2.5553,2.5268,2.5363,1672800.0
2012-01-13 09:45:00,2.67,2.69,2.67,2.68,1598400.0,2.5363,2.5553,2.5363,2.5458,1598400.0
2012-01-13 09:50:00,2.68,2.69,2.67,2.69,1411200.0,2.5458,2.5553,2.5363,2.5553,1411200.0
2012-01-13 09:55:00,2.69,2.69,2.68,2.68,2462400.0,2.5553,2.5553,2.5458,2.5458,2462400.0
2012-01-13 10:00:00,2.68,2.69,2.67,2.68,952800.0,2.5458,2.5553,2.5363,2.5458,952800.0
2012-01-13 10:05:00,2.68,2.68,2.66,2.66,2892000.0,2.5458,2.5458,2.5268,2.5268,2892000.0
2012-01-13 10:10:00,2.66,2.66,2.65,2.66,2112000.0,2.5268,2.5268,2.5173,2.5268,2112000.0
2012-01-13 10:15:00,2.66,2.66,2.64,2.64,1785600.0,2.5268,2.5268,2.5078,2.5078,1785600.0
2012-01-13 10:20:00,2.64,2.65,2.63,2.64,2018400.0,2.5078,2.5173,2.4983,2.5078,2018400.0
2012-01-13 10:25:00,2.64,2.66,2.64,2.66,2486400.0,2.5078,2.5268,2.5078,2.5268,2486400.0
2012-01-13 10:30:00,2.66,2.66,2.65,2.65,861600.0,2.5268,2.5268,2.5173,2.5173,861600.0
2012-01-13 10:35:00,2.65,2.66,2.65,2.65,664800.0,2.5173,2.5268,2.5173,2.5173,664800.0
2012-01-13 10:40:00,2.65,2.65,2.65,2.65,746400.0,2.5173,2.5173,2.5173,2.5173,746400.0
2012-01-13 10:45:00,2.65,2.66,2.65,2.66,919200.0,2.5173,2.5268,2.5173,2.5268,919200.0
2012-01-13 10:50:00,2.66,2.66,2.65,2.66,609600.0,2.5268,2.5268,2.5173,2.5268,609600.0
2012-01-13 10:55:00,2.66,2.67,2.66,2.67,1533600.0,2.5268,2.5363,2.5268,2.5363,1533600.0
2012-01-13 11:00:00,2.67,2.67,2.67,2.67,523200.0,2.5363,2.5363,2.5363,2.5363,523200.0
2012-01-13 11:05:00,2.67,2.68,2.67,2.68,1032000.0,2.5363,2.5458,2.5363,2.5458,1032000.0
2012-01-13 11:10:00,2.68,2.68,2.67,2.68,808800.0,2.5458,2.5458,2.5363,2.5458,808800.0
2012-01-13 11:15:00,2.68,2.68,2.67,2.68,504000.0,2.5458,2.5458,2.5363,2.5458,504000.0
2012-01-13 11:20:00,2.68,2.69,2.68,2.68,700800.0,2.5458,2.5553,2.5458,2.5458,700800.0
2012-01-13 11:25:00,2.68,2.68,2.68,2.68,355200.0,2.5458,2.5458,2.5458,2.5458,355200.0
2012-01-13 11:30:00,2.68,2.69,2.68,2.69,1171200.0,2.5458,2.5553,2.5458,2.5553,1171200.0
2012-01-13 11:35:00,2.69,2.69,2.68,2.69,391200.0,2.5553,2.5553,2.5458,2.5553,391200.0
2012-01-13 11:40:00,2.69,2.69,2.68,2.69,201600.0,2.5553,2.5553,2.5458,2.5553,201600.0
2012-01-13 11:45:00,2.69,2.69,2.68,2.69,561600.0,2.5553,2.5553,2.5458,2.5553,561600.0
2012-01-13 11:50:00,2.69,2.69,2.69,2.69,993600.0,2.5553,2.5553,2.5553,2.5553,993600.0
2012-01-13 11:55:00,2.69,2.69,2.68,2.68,936000.0,2.5553,2.5553,2.5458,2.5458,936000.0
2012-01-13 12:00:00,2.68,2.68,2.67,2.68,792000.0,2.5458,2.5458,2.5363,2.5458,792000.0
2012-01-13 12:05:00,2.68,2.68,2.67,2.68,811200.0,2.5458,2.5458,2.5363,2.5458,811200.0
2012-01-13 12:10:00,2.68,2.68,2.67,2.67,436800.0,2.5458,2.5458,2.5363,2.5363,436800.0
2012-01-13 12:15:00,2.67,2.67,2.67,2.67,715200.0,2.5363,2.5363,2.5363,2.5363,715200.0
2012-01-13 12:20:00,2.67,2.67,2.67,2.67,206400.0,2.5363,2.5363,2.5363,2.5363,206400.0
2012-01-13 12:25:00,2.67,2.67,2.67,2.67,496800.0,2.5363,2.5363,2.5363,2.5363,496800.0
2012-01-13 12:30:00,2.67,2.67,2.66,2.67,492000.0,2.5363,2.5363,2.5268,2.5363,492000.0
2012-01-13 12:35:00,2.66,2.67,2.66,2.66,340800.0,2.5268,2.5363,2.5268,2.5268,340800.0
2012-01-13 12:40:00,2.66,2.67,2.66,2.67,172800.0,2.5268,2.5363,2.5268,2.5363,172800.0
2012-01-13 12:45:00,2.67,2.67,2.67,2.67,259200.0,2.5363,2.5363,2.5363,2.5363,259200.0
2012-01-13 12:50:00,2.67,2.67,2.67,2.67,264000.0,2.5363,2.5363,2.5363,2.5363,264000.0
2012-01-13 12:55:00,2.67,2.68,2.67,2.68,530400.0,2.5363,2.5458,2.5363,2.5458,530400.0
2012-01-13 13:00:00,2.67,2.67,2.66,2.66,880800.0,2.5363,2.5363,2.5268,2.5268,880800.0
2012-01-13 13:05:00,2.66,2.66,2.66,2.66,1065600.0,2.5268,2.5268,2.5268,2.5268,1065600.0
2012-01-13 13:10:00,2.66,2.66,2.66,2.66,343200.0,2.5268,2.5268,2.5268,2.5268,343200.0
2012-01-13 13:15:00,2.66,2.66,2.65,2.66,631200.0,2.5268,2.5268,2.5173,2.5268,631200.0
2012-01-13 13:20:00,2.66,2.66,2.66,2.66,223200.0,2.5268,2.5268,2.5268,2.5268,223200.0
2012-01-13 13:25:00,2.66,2.66,2.66,2.66,177600.0,2.5268,2.5268,2.5268,2.5268,177600.0
2012-01-13 13:30:00,2.66,2.66,2.65,2.66,204000.0,2.5268,2.5268,2.5173,2.5268,204000.0
2012-01-13 13:35:00,2.66,2.66,2.66,2.66,201600.0,2.5268,2.5268,2.5268,2.5268,201600.0
2012-01-13 13:40:00,2.66,2.66,2.66,2.66,314400.0,2.5268,2.5268,2.5268,2.5268,314400.0
2012-01-13 13:45:00,2.66,2.67,2.66,2.67,984000.0,2.5268,2.5363,2.5268,2.5363,984000.0
2012-01-13 13:50:00,2.67,2.68,2.67,2.68,1087200.0,2.5363,2.5458,2.5363,2.5458,1087200.0
2012-01-13 13:55:00,2.68,2.68,2.67,2.68,148800.0,2.5458,2.5458,2.5363,2.5458,148800.0
2012-01-13 14:00:00,2.68,2.68,2.67,2.68,890400.0,2.5458,2.5458,2.5363,2.5458,890400.0
2012-01-13 14:05:00,2.68,2.68,2.67,2.67,405600.0,2.5458,2.5458,2.5363,2.5363,405600.0
2012-01-13 14:10:00,2.68,2.68,2.68,2.68,561600.0,2.5458,2.5458,2.5458,2.5458,561600.0
2012-01-13 14:15:00,2.68,2.68,2.68,2.68,520800.0,2.5458,2.5458,2.5458,2.5458,520800.0
2012-01-13 14:20:00,2.68,2.68,2.68,2.68,710400.0,2.5458,2.5458,2.5458,2.5458,710400.0
2012-01-13 14:25:00,2.68,2.69,2.68,2.68,429600.0,2.5458,2.5553,2.5458,2.5458,429600.0
2012-01-13 14:30:00,2.69,2.69,2.68,2.68,852000.0,2.5553,2.5553,2.5458,2.5458,852000.0
2012-01-13 14:35:00,2.69,2.69,2.68,2.68,840000.0,2.5553,2.5553,2.5458,2.5458,840000.0
2012-01-13 14:40:00,2.68,2.68,2.68,2.68,247200.0,2.5458,2.5458,2.5458,2.5458,247200.0
2012-01-13 14:45:00,2.68,2.68,2.68,2.68,67200.0,2.5458,2.5458,2.5458,2.5458,67200.0
2012-01-13 14:50:00,2.68,2.68,2.68,2.68,420000.0,2.5458,2.5458,2.5458,2.5458,420000.0
2012-01-13 14:55:00,2.68,2.69,2.68,2.69,446400.0,2.5458,2.5553,2.5458,2.5553,446400.0
2012-01-13 15:00:00,2.69,2.69,2.69,2.69,849600.0,2.5553,2.5553,2.5553,2.5553,849600.0
2012-01-13 15:05:00,2.69,2.71,2.69,2.7,1118400.0,2.5553,2.5743,2.5553,2.5648,1118400.0
2012-01-13 15:10:00,2.7,2.7,2.7,2.7,1401600.0,2.5648,2.5648,2.5648,2.5648,1401600.0
2012-01-13 15:15:00,2.7,2.7,2.7,2.7,1072800.0,2.5648,2.5648,2.5648,2.5648,1072800.0
2012-01-13 15:20:00,2.7,2.7,2.69,2.7,876000.0,2.5648,2.5648,2.5553,2.5648,876000.0
2012-01-13 15:25:00,2.7,2.7,2.7,2.7,465600.0,2.5648,2.5648,2.5648,2.5648,465600.0
2012-01-13 15:30:00,2.7,2.71,2.7,2.7,796800.0,2.5648,2.5743,2.5648,2.5648,796800.0
2012-01-13 15:35:00,2.7,2.71,2.7,2.7,1048800.0,2.5648,2.5743,2.5648,2.5648,1048800.0
2012-01-13 15:40:00,2.7,2.71,2.7,2.7,952800.0,2.5648,2.5743,2.5648,2.5648,952800.0
2012-01-13 15:45:00,2.7,2.71,2.7,2.71,520800.0,2.5648,2.5743,2.5648,2.5743,520800.0
2012-01-13 15:50:00,2.7,2.71,2.7,2.7,1118400.0,2.5648,2.5743,2.5648,2.5648,1118400.0
2012-01-13 15:55:00,2.7,2.71,2.7,2.71,2409600.0,2.5648,2.5743,2.5648,2.5743,2409600.0
2012-01-17 09:30:00,2.78,2.79,2.78,2.78,2426400.0,2.6408,2.6503,2.6408,2.6408,2426400.0
2012-01-17 09:35:00,2.78,2.79,2.78,2.79,2253600.0,2.6408,2.6503,2.6408,2.6503,2253600.0
2012-01-17 09:40:00,2.79,2.79,2.78,2.79,1269600.0,2.6503,2.6503,2.6408,2.6503,1269600.0
2012-01-17 09:45:00,2.79,2.8,2.79,2.8,2402400.0,2.6503,2.6598,2.6503,2.6598,2402400.0
2012-01-17 09:50:00,2.8,2.8,2.79,2.79,705600.0,2.6598,2.6598,2.6503,2.6503,705600.0
2012-01-17 09:55:00,2.79,2.79,2.78,2.78,1728000.0,2.6503,2.6503,2.6408,2.6408,1728000.0
2012-01-17 10:00:00,2.78,2.78,2.77,2.77,1346400.0,2.6408,2.6408,2.6313,2.6313,1346400.0
2012-01-17 10:05:00,2.77,2.77,2.76,2.77,1526400.0,2.6313,2.6313,2.6218,2.6313,1526400.0
2012-01-17 10:10:00,2.77,2.77,2.77,2.77,688800.0,2.6313,2.6313,2.6313,2.6313,688800.0
2012-01-17 10:15:00,2.77,2.77,2.76,2.76,751200.0,2.6313,2.6313,2.6218,2.6218,751200.0
2012-01-17 10:20:00,2.76,2.77,2.76,2.77,1178400.0,2.6218,2.6313,2.6218,2.6313,1178400.0
2012-01-17 10:25:00,2.77,2.78,2.77,2.77,1008000.0,2.6313,2.6408,2.6313,2.6313,1008000.0
2012-01-17 10:30:00,2.77,2.78,2.77,2.77,696000.0,2.6313,2.6408,2.6313,2.6313,696000.0
2012-01-17 10:35:00,2.77,2.77,2.77,2.77,573600.0,2.6313,2.6313,2.6313,2.6313,573600.0
2012-01-17 10:40:00,2.77,2.77,2.76,2.77,1077600.0,2.6313,2.6313,2.6218,2.6313,1077600.0
2012-01-17 10:45:00,2.77,2.77,2.76,2.76,854400.0,2.6313,2.6313,2.6218,2.6218,854400.0
2012-01-17 10:50:00,2.76,2.76,2.76,2.76,806400.0,2.6218,2.6218,2.6218,2.6218,806400.0
2012-01-17 10:55:00,2.76,2.77,2.76,2.77,969600.0,2.6218,2.6313,2.6218,2.6313,969600.0
2012-01-17 11:00:00,2.77,2.77,2.77,2.77,722400.0,2.6313,2.6313,2.6313,2.6313,722400.0
2012-01-17 11:05:00,2.77,2.77,2.77,2.77,544800.0,2.6313,2.6313,2.6313,2.6313,544800.0
2012-01-17 11:10:00,2.77,2.78,2.77,2.78,861600.0,2.6313,2.6408,2.6313,2.6408,861600.0
2012-01-17 11:15:00,2.78,2.78,2.78,2.78,820800.0,2.6408,2.6408,2.6408,2.6408,820800.0
2012-01-17 11:20:00,2.78,2.78,2.77,2.78,842400.0,2.6408,2.6408,2.6313,2.6408,842400.0
2012-01-17 11:25:00,2.77,2.78,2.77,2.78,117600.0,2.6313,2.6408,2.6313,2.6408,117600.0
2012-01-17 11:30:00,2.78,2.78,2.77,2.77,328800.0,2.6408,2.6408,2.6313,2.6313,328800.0
2012-01-17 11:35:00,2.78,2.78,2.77,2.78,825600.0,2.6408,2.6408,2.6313,2.6408,825600.0
2012-01-17 11:40:00,2.78,2.78,2.78,2.78,177600.0,2.6408,2.6408,2.6408,2.6408,177600.0
2012-01-17 11:45:00,2.78,2.78,2.77,2.78,300000.0,2.6408,2.6408,2.6313,2.6408,300000.0
2012-01-17 11:50:00,2.78,2.78,2.78,2.78,196800.0,2.6408,2.6408,2.6408,2.6408,196800.0
2012-01-17 11:55:00,2.78,2.78,2.78,2.78,103200.0,2.6408,2.6408,2.6408,2.6408,103200.0
2012-01-17 12:00:00,2.78,2.78,2.77,2.77,343200.0,2.6408,2.6408,2.6313,2.6313,343200.0
2012-01-17 12:05:00,2.77,2.78,2.77,2.78,96000.0,2.6313,2.6408,2.6313,2.6408,96000.0
2012-01-17 12:10:00,2.78,2.78,2.78,2.78,1075200.0,2.6408,2.6408,2.6408,2.6408,1075200.0
2012-01-17 12:15:00,2.78,2.78,2.78,2.78,626400.0,2.6408,2.6408,2.6408,2.6408,626400.0
2012-01-17 12:20:00,2.78,2.78,2.78,2.78,256800.0,2.6408,2.6408,2.6408,2.6408,256800.0
2012-01-17 12:25:00,2.78,2.78,2.78,2.78,38400.0,2.6408,2.6408,2.6408,2.6408,38400.0
2012-01-17 12:30:00,2.78,2.78,2.77,2.77,631200.0,2.6408,2.6408,2.6313,2.6313,631200.0
2012-01-17 12:35:00,2.77,2.77,2.76,2.76,830400.0,2.6313,2.6313,2.6218,2.6218,830400.0
2012-01-17 12:40:00,2.76,2.77,2.76,2.76,110400.0,2.6218,2.6313,2.6218,2.6218,110400.0
2012-01-17 12:45:00,2.76,2.77,2.76,2.76,196800.0,2.6218,2.6313,2.6218,2.6218,196800.0
2012-01-17 12:50:00,2.76,2.77,2.76,2.77,2277600.0,2.6218,2.6313,2.6218,2.6313,2277600.0
2012-01-17 12:55:00,2.76,2.77,2.76,2.77,597600.0,2.6218,2.6313,2.6218,2.6313,597600.0
2012-01-17 13:00:00,2.77,2.77,2.77,2.77,698400.0,2.6313,2.6313,2.6313,2.6313,698400.0
2012-01-17 13:05:00,2.77,2.77,2.77,2.77,588000.0,2.6313,2.6313,2.6313,2.6313,588000.0
2012-01-17 13:10:00,2.77,2.77,2.77,2.77,489600.0,2.6313,2.6313,2.6313,2.6313,489600.0
2012-01-17 13:15:00,2.77,2.77,2.77,2.77,170400.0,2.6313,2.6313,2.6313,2.6313,170400.0
2012-01-17 13:20:00,2.77,2.77,2.77,2.77,79200.0,2.6313,2.6313,2.6313,2.6313,79200.0
2012-01-17 13:25:00,2.77,2.77,2.77,2.77,268800.0,2.6313,2.6313,2.6313,2.6313,268800.0
2012-01-17 13:30:00,2.77,2.77,2.76,2.76,835200.0,2.6313,2.6313,2.6218,2.6218,835200.0
2012-01-17 13:35:00,2.76,2.76,2.76,2.76,141600.0,2.6218,2.6218,2.6218,2.6218,141600.0
2012-01-17 13:40:00,2.76,2.77,2.76,2.77,662400.0,2.6218,2.6313,2.6218,2.6313,662400.0
2012-01-17 13:45:00,2.76,2.76,2.76,2.76,412800.0,2.6218,2.6218,2.6218,2.6218,412800.0
2012-01-17 13:50:00,2.76,2.77,2.76,2.77,472800.0,2.6218,2.6313,2.6218,2.6313,472800.0
2012-01-17 13:55:00,2.77,2.77,2.77,2.77,319200.0,2.6313,2.6313,2.6313,2.6313,319200.0
2012-01-17 14:00:00,2.77,2.77,2.76,2.76,165600.0,2.6313,2.6313,2.6218,2.6218,165600.0
2012-01-17 14:05:00,2.76,2.77,2.76,2.77,57600.0,2.6218,2.6313,2.6218,2.6313,57600.0
2012-01-17 14:10:00,2.76,2.76,2.76,2.76,494400.0,2.6218,2.6218,2.6218,2.6218,494400.0
2012-01-17 14:15:00,2.77,2.77,2.76,2.76,206400.0,2.6313,2.6313,2.6218,2.6218,206400.0
2012-01-17 14:20:00,2.76,2.77,2.76,2.77,326400.0,2.6218,2.6313,2.6218,2.6313,326400.0
2012-01-17 14:25:00,2.77,2.77,2.76,2.76,525600.0,2.6313,2.6313,2.6218,2.6218,525600.0
2012-01-17 14:30:00,2.76,2.76,2.75,2.75,2078400.0,2.6218,2.6218,2.6123,2.6123,2078400.0
2012-01-17 14:35:00,2.75,2.75,2.75,2.75,1392000.0,2.6123,2.6123,2.6123,2.6123,1392000.0
2012-01-17 14:40:00,2.75,2.75,2.74,2.75,463200.0,2.6123,2.6123,2.6028,2.6123,463200.0
2012-01-17 14:45:00,2.75,2.75,2.74,2.74,1200000.0,2.6123,2.6123,2.6028,2.6028,1200000.0
2012-01-17 14:50:00,2.74,2.74,2.73,2.73,655200.0,2.6028,2.6028,2.5933,2.5933,655200.0
2012-01-17 14:55:00,2.73,2.74,2.73,2.74,470400.0,2.5933,2.6028,2.5933,2.6028,470400.0
2012-01-17 15:00:00,2.74,2.74,2.73,2.74,825600.0,2.6028,2.6028,2.5933,2.6028,825600.0
2012-01-17 15:05:00,2.74,2.74,2.72,2.72,2834400.0,2.6028,2.6028,2.5838,2.5838,2834400.0
2012-01-17 15:10:00,2.72,2.73,2.72,2.72,3223200.0,2.5838,2.5933,2.5838,2.5838,3223200.0
2012-01-17 15:15:00,2.72,2.72,2.72,2.72,804000.0,2.5838,2.5838,2.5838,2.5838,804000.0
2012-01-17 15:20:00,2.72,2.73,2.72,2.73,1094400.0,2.5838,2.5933,2.5838,2.5933,1094400.0
2012-01-17 15:25:00,2.73,2.73,2.73,2.73,952800.0,2.5933,2.5933,2.5933,2.5933,952800.0
2012-01-17 15:30:00,2.73,2.73,2.73,2.73,1017600.0,2.5933,2.5933,2.5933,2.5933,1017600.0
2012-01-17 15:35:00,2.73,2.73,2.73,2.73,1269600.0,2.5933,2.5933,2.5933,2.5933,1269600.0
2012-01-17 15:40:00,2.73,2.74,2.73,2.73,1080000.0,2.5933,2.6028,2.5933,2.5933,1080000.0
2012-01-17 15:45:00,2.74,2.74,2.73,2.74,628800.0,2.6028,2.6028,2.5933,2.6028,628800.0
2012-01-17 15:50:00,2.74,2.74,2.73,2.73,1634400.0,2.6028,2.6028,2.5933,2.5933,1634400.0
2012-01-17 15:55:00,2.73,2.74,2.73,2.73,1761600.0,2.5933,2.6028,2.5933,2.5933,1761600.0
2012-01-18 09:30:00,2.73,2.73,2.72,2.72,1420800.0,2.5933,2.5933,2.5838,2.5838,1420800.0
2012-01-18 09:35:00,2.72,2.73,2.72,2.73,880800.0,2.5838,2.5933,2.5838,2.5933,880800.0
2012-01-18 09:40:00,2.73,2.74,2.73,2.74,1284000.0,2.5933,2.6028,2.5933,2.6028,1284000.0
2012-01-18 09:45:00,2.74,2.75,2.74,2.75,2404800.0,2.6028,2.6123,2.6028,2.6123,2404800.0
2012-01-18 09:50:00,2.74,2.77,2.74,2.76,4101600.0,2.6028,2.6313,2.6028,2.6218,4101600.0
2012-01-18 09:55:00,2.76,2.76,2.76,2.76,1339200.0,2.6218,2.6218,2.6218,2.6218,1339200.0
2012-01-18 10:00:00,2.76,2.78,2.76,2.78,1852800.0,2.6218,2.6408,2.6218,2.6408,1852800.0
2012-01-18 10:05:00,2.77,2.78,2.77,2.77,1188000.0,2.6313,2.6408,2.6313,2.6313,1188000.0
2012-01-18 10:10:00,2.77,2.78,2.77,2.77,715200.0,2.6313,2.6408,2.6313,2.6313,715200.0
2012-01-18 10:15:00,2.77,2.77,2.77,2.77,1036800.0,2.6313,2.6313,2.6313,2.6313,1036800.0
2012-01-18 10:20:00,2.77,2.79,2.77,2.78,2071200.0,2.6313,2.6503,2.6313,2.6408,2071200.0
2012-01-18 10:25:00,2.79,2.79,2.78,2.78,1298400.0,2.6503,2.6503,2.6408,2.6408,1298400.0
2012-01-18 10:30:00,2.78,2.79,2.78,2.79,1320000.0,2.6408,2.6503,2.6408,2.6503,1320000.0
2012-01-18 10:35:00,2.79,2.79,2.78,2.79,760800.0,2.6503,2.6503,2.6408,2.6503,760800.0
2012-01-18 10:40:00,2.79,2.79,2.78,2.78,972000.0,2.6503,2.6503,2.6408,2.6408,972000.0
2012-01-18 10:45:00,2.78,2.79,2.78,2.78,576000.0,2.6408,2.6503,2.6408,2.6408,576000.0
2012-01-18 10:50:00,2.78,2.79,2.78,2.78,1161600.0,2.6408,2.6503,2.6408,2.6408,1161600.0
2012-01-18 10:55:00,2.79,2.79,2.78,2.78,633600.0,2.6503,2.6503,2.6408,2.6408,633600.0
2012-01-18 11:00:00,2.78,2.79,2.78,2.79,578400.0,2.6408,2.6503,2.6408,2.6503,578400.0
2012-01-18 11:05:00,2.79,2.79,2.78,2.78,816000.0,2.6503,2.6503,2.6408,2.6408,816000.0
2012-01-18 11:10:00,2.78,2.79,2.78,2.79,324000.0,2.6408,2.6503,2.6408,2.6503,324000.0
2012-01-18 11:15:00,2.79,2.79,2.78,2.78,825600.0,2.6503,2.6503,2.6408,2.6408,825600.0
2012-01-18 11:20:00,2.78,2.78,2.78,2.78,729600.0,2.6408,2.6408,2.6408,2.6408,729600.0
2012-01-18 11:25:00,2.78,2.78,2.78,2.78,336000.0,2.6408,2.6408,2.6408,2.6408,336000.0
2012-01-18 11:30:00,2.78,2.79,2.78,2.78,1284000.0,2.6408,2.6503,2.6408,2.6408,1284000.0
2012-01-18 11:35:00,2.78,2.78,2.77,2.77,1216800.0,2.6408,2.6408,2.6313,2.6313,1216800.0
2012-01-18 11:40:00,2.77,2.78,2.77,2.78,482400.0,2.6313,2.6408,2.6313,2.6408,482400.0
2012-01-18 11:45:00,2.78,2.78,2.77,2.77,206400.0,2.6408,2.6408,2.6313,2.6313,206400.0
2012-01-18 11:50:00,2.77,2.77,2.77,2.77,266400.0,2.6313,2.6313,2.6313,2.6313,266400.0
2012-01-18 11:55:00,2.77,2.78,2.77,2.78,86400.0,2.6313,2.6408,2.6313,2.6408,86400.0
2012-01-18 12:00:00,2.78,2.78,2.78,2.78,148800.0,2.6408,2.6408,2.6408,2.6408,148800.0
2012-01-18 12:05:00,2.78,2.78,2.78,2.78,144000.0,2.6408,2.6408,2.6408,2.6408,144000.0
2012-01-18 12:10:00,2.78,2.79,2.78,2.78,480000.0,2.6408,2.6503,2.6408,2.6408,480000.0
2012-01-18 12:15:00,2.79,2.79,2.78,2.78,852000.0,2.6503,2.6503,2.6408,2.6408,852000.0
2012-01-18 12:20:00,2.78,2.8,2.78,2.8,1492800.0,2.6408,2.6598,2.6408,2.6598,1492800.0
2012-01-18 12:25:00,2.8,2.8,2.79,2.8,1214400.0,2.6598,2.6598,2.6503,2.6598,1214400.0
2012-01-18 12:30:00,2.8,2.8,2.8,2.8,1756800.0,2.6598,2.6598,2.6598,2.6598,1756800.0
2012-01-18 12:35:00,2.8,2.8,2.8,2.8,722400.0,2.6598,2.6598,2.6598,2.6598,722400.0
2012-01-18 12:40:00,2.8,2.8,2.8,2.8,345600.0,2.6598,2.6598,2.6598,2.6598,345600.0
2012-01-18 12:45:00,2.8,2.81,2.8,2.8,424800.0,2.6598,2.6693,2.6598,2.6598,424800.0
2012-01-18 12:50:00,2.8,2.8,2.8,2.8,1435200.0,2.6598,2.6598,2.6598,2.6598,1435200.0
2012-01-18 12:55:00,2.8,2.8,2.8,2.8,391200.0,2.6598,2.6598,2.6598,2.6598,391200.0
2012-01-18 13:00:00,2.8,2.81,2.8,2.8,276000.0,2.6598,2.6693,2.6598,2.6598,276000.0
2012-01-18 13:05:00,2.8,2.8,2.8,2.8,259200.0,2.6598,2.6598,2.6598,2.6598,259200.0
2012-01-18 13:10:00,2.8,2.8,2.8,2.8,180000.0,2.6598,2.6598,2.6598,2.6598,180000.0
2012-01-18 13:15:00,2.8,2.8,2.8,2.8,331200.0,2.6598,2.6598,2.6598,2.6598,331200.0
2012-01-18 13:20:00,2.8,2.8,2.8,2.8,314400.0,2.6598,2.6598,2.6598,2.6598,314400.0
2012-01-18 13:25:00,2.8,2.8,2.8,2.8,324000.0,2.6598,2.6598,2.6598,2.6598,324000.0
2012-01-18 13:30:00,2.8,2.81,2.8,2.81,607200.0,2.6598,2.6693,2.6598,2.6693,607200.0
2012-01-18 13:35:00,2.81,2.81,2.8,2.8,432000.0,2.6693,2.6693,2.6598,2.6598,432000.0
2012-01-18 13:40:00,2.8,2.81,2.8,2.8,585600.0,2.6598,2.6693,2.6598,2.6598,585600.0
2012-01-18 13:45:00,2.8,2.8,2.8,2.8,192000.0,2.6598,2.6598,2.6598,2.6598,192000.0
2012-01-18 13:50:00,2.8,2.8,2.79,2.79,283200.0,2.6598,2.6598,2.6503,2.6503,283200.0
2012-01-18 13:55:00,2.79,2.8,2.79,2.79,400800.0,2.6503,2.6598,2.6503,2.6503,400800.0
2012-01-18 14:00:00,2.79,2.8,2.79,2.8,220800.0,2.6503,2.6598,2.6503,2.6598,220800.0
2012-01-18 14:05:00,2.8,2.81,2.8,2.81,672000.0,2.6598,2.6693,2.6598,2.6693,672000.0
2012-01-18 14:10:00,2.81,2.81,2.8,2.81,499200.0,2.6693,2.6693,2.6598,2.6693,499200.0
2012-01-18 14:15:00,2.81,2.81,2.81,2.81,350400.0,2.6693,2.6693,2.6693,2.6693,350400.0
2012-01-18 14:20:00,2.81,2.81,2.81,2.81,588000.0,2.6693,2.6693,2.6693,2.6693,588000.0
2012-01-18 14:25:00,2.81,2.81,2.81,2.81,384000.0,2.6693,2.6693,2.6693,2.6693,384000.0
2012-01-18 14:30:00,2.81,2.81,2.81,2.81,393600.0,2.6693,2.6693,2.6693,2.6693,393600.0
2012-01-18 14:35:00,2.81,2.81,2.8,2.8,494400.0,2.6693,2.6693,2.6598,2.6598,494400.0
2012-01-18 14:40:00,2.8,2.81,2.8,2.81,465600.0,2.6598,2.6693,2.6598,2.6693,465600.0
2012-01-18 14:45:00,2.81,2.81,2.81,2.81,295200.0,2.6693,2.6693,2.6693,2.6693,295200.0
2012-01-18 14:50:00,2.81,2.81,2.81,2.81,252000.0,2.6693,2.6693,2.6693,2.6693,252000.0
2012-01-18 14:55:00,2.81,2.81,2.81,2.81,211200.0,2.6693,2.6693,2.6693,2.6693,211200.0
2012-01-18 15:00:00,2.81,2.81,2.81,2.81,160800.0,2.6693,2.6693,2.6693,2.6693,160800.0
2012-01-18 15:05:00,2.81,2.81,2.81,2.81,98400.0,2.6693,2.6693,2.6693,2.6693,98400.0
2012-01-18 15:10:00,2.81,2.82,2.81,2.82,1082400.0,2.6693,2.6788,2.6693,2.6788,1082400.0
2012-01-18 15:15:00,2.82,2.83,2.81,2.82,2486400.0,2.6788,2.6883,2.6693,2.6788,2486400.0
2012-01-18 15:20:00,2.82,2.82,2.82,2.82,604800.0,2.6788,2.6788,2.6788,2.6788,604800.0
2012-01-18 15:25:00,2.82,2.83,2.82,2.82,835200.0,2.6788,2.6883,2.6788,2.6788,835200.0
2012-01-18 15:30:00,2.82,2.82,2.82,2.82,477600.0,2.6788,2.6788,2.6788,2.6788,477600.0
2012-01-18 15:35:00,2.82,2.82,2.81,2.82,451200.0,2.6788,2.6788,2.6693,2.6788,451200.0
2012-01-18 15:40:00,2.82,2.82,2.82,2.82,897600.0,2.6788,2.6788,2.6788,2.6788,897600.0
2012-01-18 15:45:00,2.82,2.82,2.81,2.81,508800.0,2.6788,2.6788,2.6693,2.6693,508800.0
2012-01-18 15:50:00,2.82,2.82,2.82,2.82,453600.0,2.6788,2.6788,2.6788,2.6788,453600.0
2012-01-18 15:55:00,2.82,2.82,2.82,2.82,969600.0,2.6788,2.6788,2.6788,2.6788,969600.0
2012-01-19 09:30:00,2.85,2.85,2.84,2.85,2244000.0,2.7073,2.7073,2.6978,2.7073,2244000.0
2012-01-19 09:35:00,2.85,2.85,2.84,2.84,1634400.0,2.7073,2.7073,2.6978,2.6978,1634400.0
2012-01-19 09:40:00,2.84,2.84,2.84,2.84,643200.0,2.6978,2.6978,2.6978,2.6978,643200.0
2012-01-19 09:45:00,2.84,2.85,2.84,2.85,1034400.0,2.6978,2.7073,2.6978,2.7073,1034400.0
2012-01-19 09:50:00,2.85,2.85,2.84,2.85,1051200.0,2.7073,2.7073,2.6978,2.7073,1051200.0
2012-01-19 09:55:00,2.85,2.86,2.85,2.85,1058400.0,2.7073,2.7168,2.7073,2.7073,1058400.0
2012-01-19 10:00:00,2.86,2.86,2.83,2.84,2954400.0,2.7168,2.7168,2.6883,2.6978,2954400.0
2012-01-19 10:05:00,2.83,2.84,2.83,2.84,1461600.0,2.6883,2.6978,2.6883,2.6978,1461600.0
2012-01-19 10:10:00,2.84,2.84,2.83,2.84,1384800.0,2.6978,2.6978,2.6883,2.6978,1384800.0
2012-01-19 10:15:00,2.84,2.85,2.84,2.85,1262400.0,2.6978,2.7073,2.6978,2.7073,1262400.0
2012-01-19 10:20:00,2.85,2.85,2.85,2.85,684000.0,2.7073,2.7073,2.7073,2.7073,684000.0
2012-01-19 10:25:00,2.85,2.85,2.84,2.85,1173600.0,2.7073,2.7073,2.6978,2.7073,1173600.0
2012-01-19 10:30:00,2.85,2.85,2.85,2.85,667200.0,2.7073,2.7073,2.7073,2.7073,667200.0
2012-01-19 10:35:00,2.85,2.85,2.85,2.85,506400.0,2.7073,2.7073,2.7073,2.7073,506400.0
2012-01-19 10:40:00,2.85,2.86,2.85,2.86,1226400.0,2.7073,2.7168,2.7073,2.7168,1226400.0
2012-01-19 10:45:00,2.86,2.86,2.86,2.86,1056000.0,2.7168,2.7168,2.7168,2.7168,1056000.0
2012-01-19 10:50:00,2.86,2.87,2.86,2.86,1250400.0,2.7168,2.7263,2.7168,2.7168,1250400.0
2012-01-19 10:55:00,2.86,2.86,2.85,2.85,1087200.0,2.7168,2.7168,2.7073,2.7073,1087200.0
2012-01-19 11:00:00,2.85,2.86,2.85,2.86,556800.0,2.7073,2.7168,2.7073,2.7168,556800.0
2012-01-19 11:05:00,2.86,2.86,2.85,2.86,319200.0,2.7168,2.7168,2.7073,2.7168,319200.0
2012-01-19 11:10:00,2.86,2.86,2.85,2.86,501600.0,2.7168,2.7168,2.7073,2.7168,501600.0
2012-01-19 11:15:00,2.86,2.86,2.86,2.86,300000.0,2.7168,2.7168,2.7168,2.7168,300000.0
2012-01-19 11:20:00,2.86,2.87,2.86,2.87,763200.0,2.7168,2.7263,2.7168,2.7263,763200.0
2012-01-19 11:25:00,2.87,2.87,2.87,2.87,746400.0,2.7263,2.7263,2.7263,2.7263,746400.0
2012-01-19 11:30:00,2.87,2.87,2.87,2.87,393600.0,2.7263,2.7263,2.7263,2.7263,393600.0
2012-01-19 11:35:00,2.87,2.87,2.87,2.87,1101600.0,2.7263,2.7263,2.7263,2.7263,1101600.0
2012-01-19 11:40:00,2.87,2.87,2.87,2.87,1152000.0,2.7263,2.7263,2.7263,2.7263,1152000.0
2012-01-19 11:45:00,2.87,2.87,2.87,2.87,372000.0,2.7263,2.7263,2.7263,2.7263,372000.0
2012-01-19 11:50:00,2.87,2.87,2.87,2.87,482400.0,2.7263,2.7263,2.7263,2.7263,482400.0
2012-01-19 11:55:00,2.87,2.87,2.87,2.87,631200.0,2.7263,2.7263,2.7263,2.7263,631200.0
2012-01-19 12:00:00,2.87,2.87,2.87,2.87,364800.0,2.7263,2.7263,2.7263,2.7263,364800.0
2012-01-19 12:05:00,2.87,2.87,2.87,2.87,412800.0,2.7263,2.7263,2.7263,2.7263,412800.0
2012-01-19 12:10:00,2.87,2.87,2.87,2.87,609600.0,2.7263,2.7263,2.7263,2.7263,609600.0
2012-01-19 12:15:00,2.87,2.87,2.87,2.87,244800.0,2.7263,2.7263,2.7263,2.7263,244800.0
2012-01-19 12:20:00,2.87,2.87,2.86,2.87,204000.0,2.7263,2.7263,2.7168,2.7263,204000.0
2012-01-19 12:25:00,2.86,2.87,2.86,2.86,456000.0,2.7168,2.7263,2.7168,2.7168,456000.0
2012-01-19 12:30:00,2.86,2.87,2.86,2.86,300000.0,2.7168,2.7263,2.7168,2.7168,300000.0
2012-01-19 12:35:00,2.86,2.86,2.86,2.86,559200.0,2.7168,2.7168,2.7168,2.7168,559200.0
2012-01-19 12:40:00,2.86,2.86,2.86,2.86,1977600.0,2.7168,2.7168,2.7168,2.7168,1977600.0
2012-01-19 12:45:00,2.86,2.86,2.86,2.86,278400.0,2.7168,2.7168,2.7168,2.7168,278400.0
2012-01-19 12:50:00,2.86,2.86,2.86,2.86,422400.0,2.7168,2.7168,2.7168,2.7168,422400.0
2012-01-19 12:55:00,2.86,2.87,2.86,2.86,300000.0,2.7168,2.7263,2.7168,2.7168,300000.0
2012-01-19 13:00:00,2.86,2.87,2.86,2.87,528000.0,2.7168,2.7263,2.7168,2.7263,528000.0
2012-01-19 13:05:00,2.87,2.87,2.87,2.87,242400.0,2.7263,2.7263,2.7263,2.7263,242400.0
2012-01-19 13:10:00,2.87,2.87,2.87,2.87,216000.0,2.7263,2.7263,2.7263,2.7263,216000.0
2012-01-19 13:15:00,2.87,2.87,2.87,2.87,376800.0,2.7263,2.7263,2.7263,2.7263,376800.0
2012-01-19 13:20:00,2.87,2.87,2.87,2.87,103200.0,2.7263,2.7263,2.7263,2.7263,103200.0
2012-01-19 13:25:00,2.87,2.88,2.87,2.88,532800.0,2.7263,2.7358,2.7263,2.7358,532800.0
2012-01-19 13:30:00,2.87,2.88,2.87,2.87,564000.0,2.7263,2.7358,2.7263,2.7263,564000.0
2012-01-19 13:35:00,2.87,2.87,2.87,2.87,403200.0,2.7263,2.7263,2.7263,2.7263,403200.0
2012-01-19 13:40:00,2.87,2.87,2.87,2.87,355200.0,2.7263,2.7263,2.7263,2.7263,355200.0
2012-01-19 13:45:00,2.87,2.87,2.87,2.87,76800.0,2.7263,2.7263,2.7263,2.7263,76800.0
2012-01-19 13:50:00,2.87,2.87,2.87,2.87,156000.0,2.7263,2.7263,2.7263,2.7263,156000.0
2012-01-19 13:55:00,2.87,2.87,2.86,2.86,530400.0,2.7263,2.7263,2.7168,2.7168,530400.0
2012-01-19 14:00:00,2.86,2.87,2.86,2.87,331200.0,2.7168,2.7263,2.7168,2.7263,331200.0
2012-01-19 14:05:00,2.87,2.87,2.87,2.87,386400.0,2.7263,2.7263,2.7263,2.7263,386400.0
2012-01-19 14:10:00,2.87,2.87,2.87,2.87,340800.0,2.7263,2.7263,2.7263,2.7263,340800.0
2012-01-19 14:15:00,2.87,2.87,2.87,2.87,244800.0,2.7263,2.7263,2.7263,2.7263,244800.0
2012-01-19 14:20:00,2.87,2.87,2.87,2.87,307200.0,2.7263,2.7263,2.7263,2.7263,307200.0
2012-01-19 14:25:00,2.87,2.87,2.87,2.87,391200.0,2.7263,2.7263,2.7263,2.7263,391200.0
2012-01-19 14:30:00,2.87,2.87,2.86,2.86,432000.0,2.7263,2.7263,2.7168,2.7168,432000.0
2012-01-19 14:35:00,2.86,2.86,2.86,2.86,710400.0,2.7168,2.7168,2.7168,2.7168,710400.0
2012-01-19 14:40:00,2.86,2.86,2.86,2.86,340800.0,2.7168,2.7168,2.7168,2.7168,340800.0
2012-01-19 14:45:00,2.86,2.86,2.85,2.85,1036800.0,2.7168,2.7168,2.7073,2.7073,1036800.0
2012-01-19 14:50:00,2.85,2.86,2.85,2.86,492000.0,2.7073,2.7168,2.7073,2.7168,492000.0
2012-01-19 14:55:00,2.86,2.86,2.85,2.85,331200.0,2.7168,2.7168,2.7073,2.7073,331200.0
2012-01-19 15:00:00,2.85,2.86,2.85,2.86,386400.0,2.7073,2.7168,2.7073,2.7168,386400.0
2012-01-19 15:05:00,2.86,2.86,2.86,2.86,376800.0,2.7168,2.7168,2.7168,2.7168,376800.0
2012-01-19 15:10:00,2.86,2.86,2.86,2.86,648000.0,2.7168,2.7168,2.7168,2.7168,648000.0
2012-01-19 15:15:00,2.86,2.86,2.86,2.86,446400.0,2.7168,2.7168,2.7168,2.7168,446400.0
2012-01-19 15:20:00,2.86,2.87,2.86,2.87,333600.0,2.7168,2.7263,2.7168,2.7263,333600.0
2012-01-19 15:25:00,2.87,2.87,2.87,2.87,400800.0,2.7263,2.7263,2.7263,2.7263,400800.0
2012-01-19 15:30:00,2.87,2.87,2.86,2.87,475200.0,2.7263,2.7263,2.7168,2.7263,475200.0
2012-01-19 15:35:00,2.87,2.87,2.87,2.87,516000.0,2.7263,2.7263,2.7263,2.7263,516000.0
2012-01-19 15:40:00,2.86,2.87,2.86,2.87,650400.0,2.7168,2.7263,2.7168,2.7263,650400.0
2012-01-19 15:45:00,2.87,2.87,2.86,2.86,832800.0,2.7263,2.7263,2.7168,2.7168,832800.0
2012-01-19 15:50:00,2.86,2.86,2.86,2.86,820800.0,2.7168,2.7168,2.7168,2.7168,820800.0
2012-01-19 15:55:00,2.86,2.87,2.86,2.87,1639200.0,2.7168,2.7263,2.7168,2.7263,1639200.0
2012-01-20 09:30:00,2.86,2.86,2.85,2.85,1250400.0,2.7168,2.7168,2.7073,2.7073,1250400.0
2012-01-20 09:35:00,2.85,2.85,2.85,2.85,1516800.0,2.7073,2.7073,2.7073,2.7073,1516800.0
2012-01-20 09:40:00,2.85,2.86,2.85,2.86,1322400.0,2.7073,2.7168,2.7073,2.7168,1322400.0
2012-01-20 09:45:00,2.86,2.86,2.85,2.86,969600.0,2.7168,2.7168,2.7073,2.7168,969600.0
2012-01-20 09:50:00,2.86,2.86,2.85,2.86,806400.0,2.7168,2.7168,2.7073,2.7168,806400.0
2012-01-20 09:55:00,2.86,2.86,2.85,2.86,1154400.0,2.7168,2.7168,2.7073,2.7168,1154400.0
2012-01-20 10:00:00,2.85,2.85,2.85,2.85,1358400.0,2.7073,2.7073,2.7073,2.7073,1358400.0
2012-01-20 10:05:00,2.85,2.85,2.84,2.85,787200.0,2.7073,2.7073,2.6978,2.7073,787200.0
2012-01-20 10:10:00,2.84,2.85,2.84,2.85,1125600.0,2.6978,2.7073,2.6978,2.7073,1125600.0
2012-01-20 10:15:00,2.85,2.85,2.85,2.85,621600.0,2.7073,2.7073,2.7073,2.7073,621600.0
2012-01-20 10:20:00,2.85,2.86,2.84,2.85,616800.0,2.7073,2.7168,2.6978,2.7073,616800.0
2012-01-20 10:25:00,2.85,2.86,2.85,2.86,607200.0,2.7073,2.7168,2.7073,2.7168,607200.0
2012-01-20 10:30:00,2.86,2.86,2.85,2.86,415200.0,2.7168,2.7168,2.7073,2.7168,415200.0
2012-01-20 10:35:00,2.86,2.86,2.85,2.85,1675200.0,2.7168,2.7168,2.7073,2.7073,1675200.0
2012-01-20 10:40:00,2.85,2.85,2.85,2.85,1065600.0,2.7073,2.7073,2.7073,2.7073,1065600.0
2012-01-20 10:45:00,2.85,2.85,2.85,2.85,607200.0,2.7073,2.7073,2.7073,2.7073,607200.0
2012-01-20 10:50:00,2.85,2.85,2.85,2.85,184800.0,2.7073,2.7073,2.7073,2.7073,184800.0
2012-01-20 10:55:00,2.85,2.85,2.85,2.85,223200.0,2.7073,2.7073,2.7073,2.7073,223200.0
2012-01-20 11:00:00,2.85,2.85,2.84,2.84,1017600.0,2.7073,2.7073,2.6978,2.6978,1017600.0
2012-01-20 11:05:00,2.84,2.84,2.84,2.84,765600.0,2.6978,2.6978,2.6978,2.6978,765600.0
2012-01-20 11:10:00,2.84,2.84,2.84,2.84,708000.0,2.6978,2.6978,2.6978,2.6978,708000.0
2012-01-20 11:15:00,2.84,2.85,2.84,2.84,806400.0,2.6978,2.7073,2.6978,2.6978,806400.0
2012-01-20 11:20:00,2.84,2.84,2.84,2.84,333600.0,2.6978,2.6978,2.6978,2.6978,333600.0
2012-01-20 11:25:00,2.84,2.84,2.84,2.84,458400.0,2.6978,2.6978,2.6978,2.6978,458400.0
2012-01-20 11:30:00,2.84,2.84,2.84,2.84,1000800.0,2.6978,2.6978,2.6978,2.6978,1000800.0
2012-01-20 11:35:00,2.84,2.84,2.83,2.84,597600.0,2.6978,2.6978,2.6883,2.6978,597600.0
2012-01-20 11:40:00,2.84,2.84,2.84,2.84,496800.0,2.6978,2.6978,2.6978,2.6978,496800.0
2012-01-20 11:45:00,2.84,2.84,2.84,2.84,516000.0,2.6978,2.6978,2.6978,2.6978,516000.0
2012-01-20 11:50:00,2.84,2.84,2.84,2.84,278400.0,2.6978,2.6978,2.6978,2.6978,278400.0
2012-01-20 11:55:00,2.84,2.84,2.84,2.84,640800.0,2.6978,2.6978,2.6978,2.6978,640800.0
2012-01-20 12:00:00,2.84,2.85,2.84,2.85,268800.0,2.6978,2.7073,2.6978,2.7073,268800.0
2012-01-20 12:05:00,2.84,2.85,2.84,2.85,1022400.0,2.6978,2.7073,2.6978,2.7073,1022400.0
2012-01-20 12:10:00,2.85,2.85,2.85,2.85,86400.0,2.7073,2.7073,2.7073,2.7073,86400.0
2012-01-20 12:15:00,2.85,2.85,2.85,2.85,184800.0,2.7073,2.7073,2.7073,2.7073,184800.0
2012-01-20 12:20:00,2.85,2.85,2.85,2.85,861600.0,2.7073,2.7073,2.7073,2.7073,861600.0
2012-01-20 12:25:00,2.85,2.85,2.85,2.85,122400.0,2.7073,2.7073,2.7073,2.7073,122400.0
2012-01-20 12:30:00,2.85,2.85,2.85,2.85,331200.0,2.7073,2.7073,2.7073,2.7073,331200.0
2012-01-20 12:35:00,2.85,2.85,2.85,2.85,465600.0,2.7073,2.7073,2.7073,2.7073,465600.0
2012-01-20 12:40:00,2.85,2.86,2.85,2.85,796800.0,2.7073,2.7168,2.7073,2.7073,796800.0
2012-01-20 12:45:00,2.85,2.86,2.85,2.85,504000.0,2.7073,2.7168,2.7073,2.7073,504000.0
2012-01-20 12:50:00,2.85,2.85,2.85,2.85,304800.0,2.7073,2.7073,2.7073,2.7073,304800.0
2012-01-20 12:55:00,2.85,2.85,2.85,2.85,115200.0,2.7073,2.7073,2.7073,2.7073,115200.0
2012-01-20 13:00:00,2.85,2.86,2.85,2.85,326400.0,2.7073,2.7168,2.7073,2.7073,326400.0
2012-01-20 13:05:00,2.85,2.86,2.85,2.86,309600.0,2.7073,2.7168,2.7073,2.7168,309600.0
2012-01-20 13:10:00,2.86,2.86,2.85,2.86,206400.0,2.7168,2.7168,2.7073,2.7168,206400.0
2012-01-20 13:15:00,2.86,2.86,2.85,2.86,62400.0,2.7168,2.7168,2.7073,2.7168,62400.0
2012-01-20 13:20:00,2.86,2.86,2.85,2.86,429600.0,2.7168,2.7168,2.7073,2.7168,429600.0
2012-01-20 13:25:00,2.86,2.86,2.86,2.86,496800.0,2.7168,2.7168,2.7168,2.7168,496800.0
2012-01-20 13:30:00,2.86,2.86,2.86,2.86,979200.0,2.7168,2.7168,2.7168,2.7168,979200.0
2012-01-20 13:35:00,2.86,2.86,2.86,2.86,256800.0,2.7168,2.7168,2.7168,2.7168,256800.0
2012-01-20 13:40:00,2.86,2.86,2.86,2.86,187200.0,2.7168,2.7168,2.7168,2.7168,187200.0
2012-01-20 13:45:00,2.86,2.86,2.86,2.86,364800.0,2.7168,2.7168,2.7168,2.7168,364800.0
2012-01-20 13:50:00,2.86,2.86,2.85,2.85,91200.0,2.7168,2.7168,2.7073,2.7073,91200.0
2012-01-20 13:55:00,2.85,2.86,2.85,2.85,165600.0,2.7073,2.7168,2.7073,2.7073,165600.0
2012-01-20 14:00:00,2.85,2.86,2.85,2.86,504000.0,2.7073,2.7168,2.7073,2.7168,504000.0
2012-01-20 14:05:00,2.86,2.86,2.85,2.86,153600.0,2.7168,2.7168,2.7073,2.7168,153600.0
2012-01-20 14:10:00,2.86,2.86,2.85,2.85,136800.0,2.7168,2.7168,2.7073,2.7073,136800.0
2012-01-20 14:15:00,2.85,2.86,2.85,2.85,513600.0,2.7073,2.7168,2.7073,2.7073,513600.0
2012-01-20 14:20:00,2.85,2.85,2.85,2.85,268800.0,2.7073,2.7073,2.7073,2.7073,268800.0
2012-01-20 14:25:00,2.85,2.85,2.85,2.85,165600.0,2.7073,2.7073,2.7073,2.7073,165600.0
2012-01-20 14:30:00,2.85,2.85,2.85,2.85,84000.0,2.7073,2.7073,2.7073,2.7073,84000.0
2012-01-20 14:35:00,2.85,2.85,2.84,2.84,540000.0,2.7073,2.7073,2.6978,2.6978,540000.0
2012-01-20 14:40:00,2.84,2.85,2.84,2.85,391200.0,2.6978,2.7073,2.6978,2.7073,391200.0
2012-01-20 14:45:00,2.85,2.85,2.84,2.84,218400.0,2.7073,2.7073,2.6978,2.6978,218400.0
2012-01-20 14:50:00,2.84,2.85,2.84,2.85,208800.0,2.6978,2.7073,2.6978,2.7073,208800.0
2012-01-20 14:55:00,2.85,2.85,2.85,2.85,201600.0,2.7073,2.7073,2.7073,2.7073,201600.0
2012-01-20 15:00:00,2.85,2.86,2.85,2.85,612000.0,2.7073,2.7168,2.7073,2.7073,612000.0
2012-01-20 15:05:00,2.86,2.86,2.85,2.86,518400.0,2.7168,2.7168,2.7073,2.7168,518400.0
2012-01-20 15:10:00,2.86,2.86,2.86,2.86,206400.0,2.7168,2.7168,2.7168,2.7168,206400.0
2012-01-20 15:15:00,2.86,2.86,2.86,2.86,170400.0,2.7168,2.7168,2.7168,2.7168,170400.0
2012-01-20 15:20:00,2.86,2.86,2.86,2.86,208800.0,2.7168,2.7168,2.7168,2.7168,208800.0
2012-01-20 15:25:00,2.86,2.86,2.86,2.86,309600.0,2.7168,2.7168,2.7168,2.7168,309600.0
2012-01-20 15:30:00,2.86,2.86,2.86,2.86,410400.0,2.7168,2.7168,2.7168,2.7168,410400.0
2012-01-20 15:35:00,2.86,2.86,2.85,2.85,633600.0,2.7168,2.7168,2.7073,2.7073,633600.0
2012-01-20 15:40:00,2.85,2.86,2.85,2.86,520800.0,2.7073,2.7168,2.7073,2.7168,520800.0
2012-01-20 15:45:00,2.86,2.87,2.86,2.87,1029600.0,2.7168,2.7263,2.7168,2.7263,1029600.0
2012-01-20 15:50:00,2.87,2.87,2.87,2.87,535200.0,2.7263,2.7263,2.7263,2.7263,535200.0
2012-01-20 15:55:00,2.87,2.87,2.87,2.87,2080800.0,2.7263,2.7263,2.7263,2.7263,2080800.0
2012-01-23 09:30:00,2.87,2.88,2.87,2.88,1200000.0,2.7263,2.7358,2.7263,2.7358,1200000.0
2012-01-23 09:35:00,2.88,2.89,2.88,2.88,1514400.0,2.7358,2.7453,2.7358,2.7358,1514400.0
2012-01-23 09:40:00,2.89,2.9,2.88,2.9,1977600.0,2.7453,2.7548,2.7358,2.7548,1977600.0
2012-01-23 09:45:00,2.9,2.9,2.9,2.9,921600.0,2.7548,2.7548,2.7548,2.7548,921600.0
2012-01-23 09:50:00,2.9,2.91,2.9,2.9,1617600.0,2.7548,2.7643,2.7548,2.7548,1617600.0
2012-01-23 09:55:00,2.9,2.91,2.9,2.91,1274400.0,2.7548,2.7643,2.7548,2.7643,1274400.0
2012-01-23 10:00:00,2.91,2.92,2.91,2.91,1017600.0,2.7643,2.7738,2.7643,2.7643,1017600.0
2012-01-23 10:05:00,2.91,2.92,2.91,2.91,1461600.0,2.7643,2.7738,2.7643,2.7643,1461600.0
2012-01-23 10:10:00,2.91,2.92,2.91,2.91,883200.0,2.7643,2.7738,2.7643,2.7643,883200.0
2012-01-23 10:15:00,2.91,2.92,2.91,2.92,914400.0,2.7643,2.7738,2.7643,2.7738,914400.0
2012-01-23 10:20:00,2.92,2.92,2.91,2.91,844800.0,2.7738,2.7738,2.7643,2.7643,844800.0
2012-01-23 10:25:00,2.91,2.91,2.91,2.91,1063200.0,2.7643,2.7643,2.7643,2.7643,1063200.0
2012-01-23 10:30:00,2.91,2.91,2.9,2.91,640800.0,2.7643,2.7643,2.7548,2.7643,640800.0
2012-01-23 10:35:00,2.91,2.91,2.9,2.91,861600.0,2.7643,2.7643,2.7548,2.7643,861600.0
2012-01-23 10:40:00,2.91,2.91,2.9,2.9,1044000.0,2.7643,2.7643,2.7548,2.7548,1044000.0
2012-01-23 10:45:00,2.9,2.91,2.9,2.91,753600.0,2.7548,2.7643,2.7548,2.7643,753600.0
2012-01-23 10:50:00,2.91,2.91,2.9,2.9,2121600.0,2.7643,2.7643,2.7548,2.7548,2121600.0
2012-01-23 10:55:00,2.9,2.9,2.9,2.9,988800.0,2.7548,2.7548,2.7548,2.7548,988800.0
2012-01-23 11:00:00,2.9,2.9,2.89,2.9,465600.0,2.7548,2.7548,2.7453,2.7548,465600.0
2012-01-23 11:05:00,2.9,2.9,2.88,2.88,974400.0,2.7548,2.7548,2.7358,2.7358,974400.0
2012-01-23 11:10:00,2.88,2.88,2.88,2.88,794400.0,2.7358,2.7358,2.7358,2.7358,794400.0
2012-01-23 11:15:00,2.88,2.88,2.88,2.88,379200.0,2.7358,2.7358,2.7358,2.7358,379200.0
2012-01-23 11:20:00,2.88,2.88,2.88,2.88,938400.0,2.7358,2.7358,2.7358,2.7358,938400.0
2012-01-23 11:25:00,2.88,2.89,2.88,2.89,561600.0,2.7358,2.7453,2.7358,2.7453,561600.0
2012-01-23 11:30:00,2.89,2.89,2.88,2.89,609600.0,2.7453,2.7453,2.7358,2.7453,609600.0
2012-01-23 11:35:00,2.88,2.88,2.86,2.87,1800000.0,2.7358,2.7358,2.7168,2.7263,1800000.0
2012-01-23 11:40:00,2.87,2.87,2.86,2.86,734400.0,2.7263,2.7263,2.7168,2.7168,734400.0
2012-01-23 11:45:00,2.86,2.86,2.86,2.86,516000.0,2.7168,2.7168,2.7168,2.7168,516000.0
2012-01-23 11:50:00,2.86,2.87,2.86,2.86,331200.0,2.7168,2.7263,2.7168,2.7168,331200.0
2012-01-23 11:55:00,2.86,2.87,2.86,2.86,146400.0,2.7168,2.7263,2.7168,2.7168,146400.0
2012-01-23 12:00:00,2.86,2.86,2.84,2.85,960000.0,2.7168,2.7168,2.6978,2.7073,960000.0
2012-01-23 12:05:00,2.85,2.85,2.84,2.84,1140000.0,2.7073,2.7073,2.6978,2.6978,1140000.0
2012-01-23 12:10:00,2.85,2.85,2.84,2.84,590400.0,2.7073,2.7073,2.6978,2.6978,590400.0
2012-01-23 12:15:00,2.84,2.85,2.84,2.85,372000.0,2.6978,2.7073,2.6978,2.7073,372000.0
2012-01-23 12:20:00,2.85,2.85,2.84,2.85,580800.0,2.7073,2.7073,2.6978,2.7073,580800.0
2012-01-23 12:25:00,2.85,2.85,2.85,2.85,744000.0,2.7073,2.7073,2.7073,2.7073,744000.0
2012-01-23 12:30:00,2.85,2.85,2.85,2.85,372000.0,2.7073,2.7073,2.7073,2.7073,372000.0
2012-01-23 12:35:00,2.85,2.85,2.85,2.85,285600.0,2.7073,2.7073,2.7073,2.7073,285600.0
2012-01-23 12:40:00,2.85,2.86,2.85,2.86,432000.0,2.7073,2.7168,2.7073,2.7168,432000.0
2012-01-23 12:45:00,2.86,2.86,2.85,2.85,417600.0,2.7168,2.7168,2.7073,2.7073,417600.0
2012-01-23 12:50:00,2.85,2.86,2.85,2.85,453600.0,2.7073,2.7168,2.7073,2.7073,453600.0
2012-01-23 12:55:00,2.85,2.85,2.85,2.85,324000.0,2.7073,2.7073,2.7073,2.7073,324000.0
2012-01-23 13:00:00,2.85,2.86,2.85,2.85,235200.0,2.7073,2.7168,2.7073,2.7073,235200.0
2012-01-23 13:05:00,2.85,2.86,2.85,2.86,429600.0,2.7073,2.7168,2.7073,2.7168,429600.0
2012-01-23 13:10:00,2.86,2.86,2.86,2.86,285600.0,2.7168,2.7168,2.7168,2.7168,285600.0
2012-01-23 13:15:00,2.86,2.86,2.85,2.85,278400.0,2.7168,2.7168,2.7073,2.7073,278400.0
2012-01-23 13:20:00,2.85,2.86,2.85,2.86,192000.0,2.7073,2.7168,2.7073,2.7168,192000.0
2012-01-23 13:25:00,2.86,2.86,2.86,2.86,340800.0,2.7168,2.7168,2.7168,2.7168,340800.0
2012-01-23 13:30:00,2.86,2.87,2.86,2.87,1168800.0,2.7168,2.7263,2.7168,2.7263,1168800.0
2012-01-23 13:35:00,2.87,2.87,2.86,2.87,504000.0,2.7263,2.7263,2.7168,2.7263,504000.0
2012-01-23 13:40:00,2.87,2.87,2.86,2.86,283200.0,2.7263,2.7263,2.7168,2.7168,283200.0
2012-01-23 13:45:00,2.86,2.87,2.86,2.87,261600.0,2.7168,2.7263,2.7168,2.7263,261600.0
2012-01-23 13:50:00,2.87,2.87,2.86,2.87,160800.0,2.7263,2.7263,2.7168,2.7263,160800.0
2012-01-23 13:55:00,2.87,2.87,2.86,2.87,607200.0,2.7263,2.7263,2.7168,2.7263,607200.0
2012-01-23 14:00:00,2.87,2.87,2.87,2.87,261600.0,2.7263,2.7263,2.7263,2.7263,261600.0
2012-01-23 14:05:00,2.87,2.87,2.87,2.87,446400.0,2.7263,2.7263,2.7263,2.7263,446400.0
2012-01-23 14:10:00,2.87,2.87,2.87,2.87,904800.0,2.7263,2.7263,2.7263,2.7263,904800.0
2012-01-23 14:15:00,2.87,2.87,2.86,2.86,571200.0,2.7263,2.7263,2.7168,2.7168,571200.0
2012-01-23 14:20:00,2.86,2.87,2.86,2.87,244800.0,2.7168,2.7263,2.7168,2.7263,244800.0
2012-01-23 14:25:00,2.87,2.87,2.87,2.87,374400.0,2.7263,2.7263,2.7263,2.7263,374400.0
2012-01-23 14:30:00,2.87,2.87,2.87,2.87,357600.0,2.7263,2.7263,2.7263,2.7263,357600.0
2012-01-23 14:35:00,2.87,2.87,2.87,2.87,338400.0,2.7263,2.7263,2.7263,2.7263,338400.0
2012-01-23 14:40:00,2.87,2.87,2.86,2.87,264000.0,2.7263,2.7263,2.7168,2.7263,264000.0
2012-01-23 14:45:00,2.87,2.87,2.86,2.86,828000.0,2.7263,2.7263,2.7168,2.7168,828000.0
2012-01-23 14:50:00,2.86,2.86,2.86,2.86,172800.0,2.7168,2.7168,2.7168,2.7168,172800.0
2012-01-23 14:55:00,2.86,2.88,2.86,2.88,907200.0,2.7168,2.7358,2.7168,2.7358,907200.0
2012-01-23 15:00:00,2.88,2.88,2.87,2.88,583200.0,2.7358,2.7358,2.7263,2.7358,583200.0
2012-01-23 15:05:00,2.88,2.88,2.87,2.88,686400.0,2.7358,2.7358,2.7263,2.7358,686400.0
2012-01-23 15:10:00,2.88,2.88,2.88,2.88,981600.0,2.7358,2.7358,2.7358,2.7358,981600.0
2012-01-23 15:15:00,2.89,2.89,2.88,2.88,1144800.0,2.7453,2.7453,2.7358,2.7358,1144800.0
2012-01-23 15:20:00,2.88,2.88,2.88,2.88,362400.0,2.7358,2.7358,2.7358,2.7358,362400.0
2012-01-23 15:25:00,2.88,2.89,2.88,2.88,427200.0,2.7358,2.7453,2.7358,2.7358,427200.0
2012-01-23 15:30:00,2.88,2.89,2.88,2.88,336000.0,2.7358,2.7453,2.7358,2.7358,336000.0
2012-01-23 15:35:00,2.88,2.88,2.88,2.88,271200.0,2.7358,2.7358,2.7358,2.7358,271200.0
2012-01-23 15:40:00,2.88,2.89,2.88,2.89,384000.0,2.7358,2.7453,2.7358,2.7453,384000.0
2012-01-23 15:45:00,2.89,2.89,2.88,2.89,1036800.0,2.7453,2.7453,2.7358,2.7453,1036800.0
2012-01-23 15:50:00,2.89,2.89,2.88,2.88,643200.0,2.7453,2.7453,2.7358,2.7358,643200.0
2012-01-23 15:55:00,2.88,2.88,2.88,2.88,1603200.0,2.7358,2.7358,2.7358,2.7358,1603200.0
2012-01-24 09:30:00,2.83,2.83,2.82,2.83,1785600.0,2.6883,2.6883,2.6788,2.6883,1785600.0
2012-01-24 09:35:00,2.83,2.83,2.81,2.82,1140000.0,2.6883,2.6883,2.6693,2.6788,1140000.0
2012-01-24 09:40:00,2.82,2.82,2.81,2.82,1168800.0,2.6788,2.6788,2.6693,2.6788,1168800.0
2012-01-24 09:45:00,2.82,2.83,2.82,2.83,1708800.0,2.6788,2.6883,2.6788,2.6883,1708800.0
2012-01-24 09:50:00,2.83,2.83,2.82,2.83,1689600.0,2.6883,2.6883,2.6788,2.6883,1689600.0
2012-01-24 09:55:00,2.82,2.83,2.82,2.83,1790400.0,2.6788,2.6883,2.6788,2.6883,1790400.0
2012-01-24 10:00:00,2.83,2.84,2.82,2.84,1159200.0,2.6883,2.6978,2.6788,2.6978,1159200.0
2012-01-24 10:05:00,2.84,2.84,2.84,2.84,2040000.0,2.6978,2.6978,2.6978,2.6978,2040000.0
2012-01-24 10:10:00,2.84,2.85,2.83,2.84,1780800.0,2.6978,2.7073,2.6883,2.6978,1780800.0
2012-01-24 10:15:00,2.85,2.85,2.84,2.84,1219200.0,2.7073,2.7073,2.6978,2.6978,1219200.0
2012-01-24 10:20:00,2.84,2.85,2.84,2.84,1125600.0,2.6978,2.7073,2.6978,2.6978,1125600.0
2012-01-24 10:25:00,2.84,2.84,2.84,2.84,672000.0,2.6978,2.6978,2.6978,2.6978,672000.0
2012-01-24 10:30:00,2.84,2.85,2.83,2.85,559200.0,2.6978,2.7073,2.6883,2.7073,559200.0
2012-01-24 10:35:00,2.85,2.85,2.85,2.85,852000.0,2.7073,2.7073,2.7073,2.7073,852000.0
2012-01-24 10:40:00,2.85,2.85,2.85,2.85,552000.0,2.7073,2.7073,2.7073,2.7073,552000.0
2012-01-24 10:45:00,2.85,2.86,2.85,2.86,813600.0,2.7073,2.7168,2.7073,2.7168,813600.0
2012-01-24 10:50:00,2.86,2.86,2.85,2.85,996000.0,2.7168,2.7168,2.7073,2.7073,996000.0
2012-01-24 10:55:00,2.85,2.86,2.85,2.85,852000.0,2.7073,2.7168,2.7073,2.7073,852000.0
2012-01-24 11:00:00,2.85,2.85,2.85,2.85,511200.0,2.7073,2.7073,2.7073,2.7073,511200.0
2012-01-24 11:05:00,2.85,2.85,2.85,2.85,955200.0,2.7073,2.7073,2.7073,2.7073,955200.0
2012-01-24 11:10:00,2.85,2.86,2.85,2.86,1260000.0,2.7073,2.7168,2.7073,2.7168,1260000.0
2012-01-24 11:15:00,2.86,2.86,2.86,2.86,607200.0,2.7168,2.7168,2.7168,2.7168,607200.0
2012-01-24 11:20:00,2.86,2.86,2.86,2.86,811200.0,2.7168,2.7168,2.7168,2.7168,811200.0
2012-01-24 11:25:00,2.86,2.87,2.86,2.86,381600.0,2.7168,2.7263,2.7168,2.7168,381600.0
2012-01-24 11:30:00,2.87,2.87,2.86,2.86,403200.0,2.7263,2.7263,2.7168,2.7168,403200.0
2012-01-24 11:35:00,2.86,2.86,2.85,2.86,873600.0,2.7168,2.7168,2.7073,2.7168,873600.0
2012-01-24 11:40:00,2.86,2.86,2.85,2.86,753600.0,2.7168,2.7168,2.7073,2.7168,753600.0
2012-01-24 11:45:00,2.86,2.86,2.85,2.85,453600.0,2.7168,2.7168,2.7073,2.7073,453600.0
2012-01-24 11:50:00,2.85,2.86,2.85,2.86,249600.0,2.7073,2.7168,2.7073,2.7168,249600.0
2012-01-24 11:55:00,2.85,2.86,2.85,2.85,148800.0,2.7073,2.7168,2.7073,2.7073,148800.0
2012-01-24 12:00:00,2.85,2.86,2.85,2.86,290400.0,2.7073,2.7168,2.7073,2.7168,290400.0
2012-01-24 12:05:00,2.86,2.86,2.86,2.86,321600.0,2.7168,2.7168,2.7168,2.7168,321600.0
2012-01-24 12:10:00,2.86,2.86,2.86,2.86,110400.0,2.7168,2.7168,2.7168,2.7168,110400.0
2012-01-24 12:15:00,2.86,2.86,2.85,2.86,100800.0,2.7168,2.7168,2.7073,2.7168,100800.0
2012-01-24 12:20:00,2.85,2.86,2.85,2.85,249600.0,2.7073,2.7168,2.7073,2.7073,249600.0
2012-01-24 12:25:00,2.86,2.86,2.85,2.85,105600.0,2.7168,2.7168,2.7073,2.7073,105600.0
2012-01-24 12:30:00,2.85,2.86,2.85,2.86,309600.0,2.7073,2.7168,2.7073,2.7168,309600.0
2012-01-24 12:35:00,2.86,2.86,2.86,2.86,175200.0,2.7168,2.7168,2.7168,2.7168,175200.0
2012-01-24 12:40:00,2.86,2.86,2.85,2.85,1444800.0,2.7168,2.7168,2.7073,2.7073,1444800.0
2012-01-24 12:45:00,2.85,2.86,2.85,2.86,314400.0,2.7073,2.7168,2.7073,2.7168,314400.0
2012-01-24 12:50:00,2.86,2.86,2.86,2.86,187200.0,2.7168,2.7168,2.7168,2.7168,187200.0
2012-01-24 12:55:00,2.86,2.86,2.86,2.86,518400.0,2.7168,2.7168,2.7168,2.7168,518400.0
2012-01-24 13:00:00,2.86,2.86,2.86,2.86,338400.0,2.7168,2.7168,2.7168,2.7168,338400.0
2012-01-24 13:05:00,2.86,2.86,2.86,2.86,314400.0,2.7168,2.7168,2.7168,2.7168,314400.0
2012-01-24 13:10:00,2.86,2.86,2.86,2.86,153600.0,2.7168,2.7168,2.7168,2.7168,153600.0
2012-01-24 13:15:00,2.86,2.86,2.85,2.85,393600.0,2.7168,2.7168,2.7073,2.7073,393600.0
2012-01-24 13:20:00,2.85,2.85,2.85,2.85,499200.0,2.7073,2.7073,2.7073,2.7073,499200.0
2012-01-24 13:25:00,2.85,2.85,2.85,2.85,196800.0,2.7073,2.7073,2.7073,2.7073,196800.0
2012-01-24 13:30:00,2.85,2.85,2.85,2.85,62400.0,2.7073,2.7073,2.7073,2.7073,62400.0
2012-01-24 13:35:00,2.85,2.85,2.85,2.85,124800.0,2.7073,2.7073,2.7073,2.7073,124800.0
2012-01-24 13:40:00,2.85,2.85,2.85,2.85,592800.0,2.7073,2.7073,2.7073,2.7073,592800.0
2012-01-24 13:45:00,2.85,2.86,2.85,2.86,648000.0,2.7073,2.7168,2.7073,2.7168,648000.0
2012-01-24 13:50:00,2.86,2.86,2.85,2.86,492000.0,2.7168,2.7168,2.7073,2.7168,492000.0
2012-01-24 13:55:00,2.86,2.86,2.85,2.86,177600.0,2.7168,2.7168,2.7073,2.7168,177600.0
2012-01-24 14:00:00,2.86,2.86,2.86,2.86,348000.0,2.7168,2.7168,2.7168,2.7168,348000.0
2012-01-24 14:05:00,2.86,2.86,2.86,2.86,624000.0,2.7168,2.7168,2.7168,2.7168,624000.0
2012-01-24 14:10:00,2.86,2.86,2.86,2.86,148800.0,2.7168,2.7168,2.7168,2.7168,148800.0
2012-01-24 14:15:00,2.86,2.86,2.86,2.86,463200.0,2.7168,2.7168,2.7168,2.7168,463200.0
2012-01-24 14:20:00,2.86,2.86,2.86,2.86,391200.0,2.7168,2.7168,2.7168,2.7168,391200.0
2012-01-24 14:25:00,2.86,2.86,2.86,2.86,446400.0,2.7168,2.7168,2.7168,2.7168,446400.0
2012-01-24 14:30:00,2.86,2.86,2.86,2.86,316800.0,2.7168,2.7168,2.7168,2.7168,316800.0
2012-01-24 14:35:00,2.86,2.86,2.86,2.86,484800.0,2.7168,2.7168,2.7168,2.7168,484800.0
2012-01-24 14:40:00,2.86,2.87,2.86,2.86,628800.0,2.7168,2.7263,2.7168,2.7168,628800.0
2012-01-24 14:45:00,2.87,2.87,2.86,2.86,772800.0,2.7263,2.7263,2.7168,2.7168,772800.0
2012-01-24 14:50:00,2.86,2.86,2.86,2.86,153600.0,2.7168,2.7168,2.7168,2.7168,153600.0
2012-01-24 14:55:00,2.86,2.86,2.86,2.86,501600.0,2.7168,2.7168,2.7168,2.7168,501600.0
2012-01-24 15:00:00,2.86,2.86,2.86,2.86,216000.0,2.7168,2.7168,2.7168,2.7168,216000.0
2012-01-24 15:05:00,2.86,2.86,2.86,2.86,300000.0,2.7168,2.7168,2.7168,2.7168,300000.0
2012-01-24 15:10:00,2.86,2.87,2.86,2.87,667200.0,2.7168,2.7263,2.7168,2.7263,667200.0
2012-01-24 15:15:00,2.87,2.87,2.87,2.87,412800.0,2.7263,2.7263,2.7263,2.7263,412800.0
2012-01-24 15:20:00,2.87,2.87,2.87,2.87,268800.0,2.7263,2.7263,2.7263,2.7263,268800.0
2012-01-24 15:25:00,2.87,2.87,2.87,2.87,648000.0,2.7263,2.7263,2.7263,2.7263,648000.0
2012-01-24 15:30:00,2.87,2.87,2.87,2.87,444000.0,2.7263,2.7263,2.7263,2.7263,444000.0
2012-01-24 15:35:00,2.87,2.87,2.86,2.86,153600.0,2.7263,2.7263,2.7168,2.7168,153600.0
2012-01-24 15:40:00,2.86,2.86,2.86,2.86,576000.0,2.7168,2.7168,2.7168,2.7168,576000.0
2012-01-24 15:45:00,2.86,2.87,2.86,2.86,943200.0,2.7168,2.7263,2.7168,2.7168,943200.0
2012-01-24 15:50:00,2.87,2.87,2.86,2.87,525600.0,2.7263,2.7263,2.7168,2.7263,525600.0
2012-01-24 15:55:00,2.87,2.87,2.86,2.87,1113600.0,2.7263,2.7263,2.7168,2.7263,1113600.0
2012-01-25 09:30:00,2.86,2.86,2.84,2.84,1317600.0,2.7168,2.7168,2.6978,2.6978,1317600.0
2012-01-25 09:35:00,2.84,2.84,2.83,2.83,1084800.0,2.6978,2.6978,2.6883,2.6883,1084800.0
2012-01-25 09:40:00,2.83,2.84,2.83,2.83,288000.0,2.6883,2.6978,2.6883,2.6883,288000.0
2012-01-25 09:45:00,2.84,2.84,2.82,2.83,1353600.0,2.6978,2.6978,2.6788,2.6883,1353600.0
2012-01-25 09:50:00,2.83,2.84,2.83,2.83,1084800.0,2.6883,2.6978,2.6883,2.6883,1084800.0
2012-01-25 09:55:00,2.83,2.83,2.83,2.83,657600.0,2.6883,2.6883,2.6883,2.6883,657600.0
2012-01-25 10:00:00,2.82,2.84,2.82,2.83,1584000.0,2.6788,2.6978,2.6788,2.6883,1584000.0
2012-01-25 10:05:00,2.83,2.84,2.83,2.84,1656000.0,2.6883,2.6978,2.6883,2.6978,1656000.0
2012-01-25 10:10:00,2.84,2.85,2.84,2.84,1279200.0,2.6978,2.7073,2.6978,2.6978,1279200.0
2012-01-25 10:15:00,2.84,2.85,2.84,2.85,746400.0,2.6978,2.7073,2.6978,2.7073,746400.0
2012-01-25 10:20:00,2.85,2.85,2.84,2.84,722400.0,2.7073,2.7073,2.6978,2.6978,722400.0
2012-01-25 10:25:00,2.84,2.85,2.84,2.84,448800.0,2.6978,2.7073,2.6978,2.6978,448800.0
2012-01-25 10:30:00,2.85,2.85,2.84,2.84,465600.0,2.7073,2.7073,2.6978,2.6978,465600.0
2012-01-25 10:35:00,2.84,2.84,2.83,2.84,830400.0,2.6978,2.6978,2.6883,2.6978,830400.0
2012-01-25 10:40:00,2.84,2.84,2.84,2.84,278400.0,2.6978,2.6978,2.6978,2.6978,278400.0
2012-01-25 10:45:00,2.84,2.85,2.84,2.85,602400.0,2.6978,2.7073,2.6978,2.7073,602400.0
2012-01-25 10:50:00,2.85,2.85,2.84,2.85,588000.0,2.7073,2.7073,2.6978,2.7073,588000.0
2012-01-25 10:55:00,2.85,2.85,2.85,2.85,487200.0,2.7073,2.7073,2.7073,2.7073,487200.0
2012-01-25 11:00:00,2.85,2.85,2.85,2.85,655200.0,2.7073,2.7073,2.7073,2.7073,655200.0
2012-01-25 11:05:00,2.85,2.86,2.85,2.85,900000.0,2.7073,2.7168,2.7073,2.7073,900000.0
2012-01-25 11:10:00,2.85,2.86,2.85,2.85,511200.0,2.7073,2.7168,2.7073,2.7073,511200.0
2012-01-25 11:15:00,2.85,2.86,2.85,2.85,393600.0,2.7073,2.7168,2.7073,2.7073,393600.0
2012-01-25 11:20:00,2.86,2.87,2.85,2.86,1329600.0,2.7168,2.7263,2.7073,2.7168,1329600.0
2012-01-25 11:25:00,2.86,2.86,2.86,2.86,381600.0,2.7168,2.7168,2.7168,2.7168,381600.0
2012-01-25 11:30:00,2.86,2.86,2.86,2.86,182400.0,2.7168,2.7168,2.7168,2.7168,182400.0
2012-01-25 11:35:00,2.86,2.86,2.86,2.86,352800.0,2.7168,2.7168,2.7168,2.7168,352800.0
2012-01-25 11:40:00,2.86,2.86,2.86,2.86,403200.0,2.7168,2.7168,2.7168,2.7168,403200.0
2012-01-25 11:45:00,2.86,2.86,2.85,2.85,355200.0,2.7168,2.7168,2.7073,2.7073,355200.0
2012-01-25 11:50:00,2.85,2.86,2.85,2.85,163200.0,2.7073,2.7168,2.7073,2.7073,163200.0
2012-01-25 11:55:00,2.85,2.86,2.85,2.86,187200.0,2.7073,2.7168,2.7073,2.7168,187200.0
2012-01-25 12:00:00,2.86,2.86,2.86,2.86,333600.0,2.7168,2.7168,2.7168,2.7168,333600.0
2012-01-25 12:05:00,2.86,2.86,2.84,2.85,871200.0,2.7168,2.7168,2.6978,2.7073,871200.0
2012-01-25 12:10:00,2.85,2.85,2.84,2.85,892800.0,2.7073,2.7073,2.6978,2.7073,892800.0
2012-01-25 12:15:00,2.85,2.85,2.84,2.84,206400.0,2.7073,2.7073,2.6978,2.6978,206400.0
2012-01-25 12:20:00,2.84,2.85,2.84,2.84,439200.0,2.6978,2.7073,2.6978,2.6978,439200.0
2012-01-25 12:25:00,2.84,2.88,2.84,2.86,2908800.0,2.6978,2.7358,2.6978,2.7168,2908800.0
2012-01-25 12:30:00,2.86,2.88,2.85,2.88,2426400.0,2.7168,2.7358,2.7073,2.7358,2426400.0
2012-01-25 12:35:00,2.88,2.89,2.88,2.88,1821600.0,2.7358,2.7453,2.7358,2.7358,1821600.0
2012-01-25 12:40:00,2.88,2.88,2.86,2.86,1504800.0,2.7358,2.7358,2.7168,2.7168,1504800.0
2012-01-25 12:45:00,2.87,2.88,2.86,2.88,1694400.0,2.7263,2.7358,2.7168,2.7358,1694400.0
2012-01-25 12:50:00,2.87,2.88,2.86,2.88,1418400.0,2.7263,2.7358,2.7168,2.7358,1418400.0
2012-01-25 12:55:00,2.88,2.88,2.87,2.87,796800.0,2.7358,2.7358,2.7263,2.7263,796800.0
2012-01-25 13:00:00,2.87,2.9,2.87,2.89,1168800.0,2.7263,2.7548,2.7263,2.7453,1168800.0
2012-01-25 13:05:00,2.89,2.9,2.89,2.9,1423200.0,2.7453,2.7548,2.7453,2.7548,1423200.0
2012-01-25 13:10:00,2.9,2.9,2.89,2.9,1173600.0,2.7548,2.7548,2.7453,2.7548,1173600.0
2012-01-25 13:15:00,2.9,2.92,2.9,2.91,2066400.0,2.7548,2.7738,2.7548,2.7643,2066400.0
2012-01-25 13:20:00,2.91,2.91,2.91,2.91,1519200.0,2.7643,2.7643,2.7643,2.7643,1519200.0
2012-01-25 13:25:00,2.91,2.92,2.91,2.91,609600.0,2.7643,2.7738,2.7643,2.7643,609600.0
2012-01-25 13:30:00,2.91,2.93,2.91,2.92,1648800.0,2.7643,2.7833,2.7643,2.7738,1648800.0
2012-01-25 13:35:00,2.92,2.92,2.92,2.92,734400.0,2.7738,2.7738,2.7738,2.7738,734400.0
2012-01-25 13:40:00,2.92,2.92,2.92,2.92,904800.0,2.7738,2.7738,2.7738,2.7738,904800.0
2012-01-25 13:45:00,2.92,2.93,2.92,2.92,878400.0,2.7738,2.7833,2.7738,2.7738,878400.0
2012-01-25 13:50:00,2.92,2.93,2.92,2.93,304800.0,2.7738,2.7833,2.7738,2.7833,304800.0
2012-01-25 13:55:00,2.93,2.94,2.92,2.93,1171200.0,2.7833,2.7928,2.7738,2.7833,1171200.0
2012-01-25 14:00:00,2.93,2.93,2.92,2.92,1132800.0,2.7833,2.7833,2.7738,2.7738,1132800.0
2012-01-25 14:05:00,2.91,2.92,2.91,2.91,801600.0,2.7643,2.7738,2.7643,2.7643,801600.0
2012-01-25 14:10:00,2.91,2.92,2.91,2.91,912000.0,2.7643,2.7738,2.7643,2.7643,912000.0
2012-01-25 14:15:00,2.91,2.91,2.9,2.91,948000.0,2.7643,2.7643,2.7548,2.7643,948000.0
2012-01-25 14:20:00,2.91,2.92,2.9,2.91,1123200.0,2.7643,2.7738,2.7548,2.7643,1123200.0
2012-01-25 14:25:00,2.91,2.91,2.9,2.9,799200.0,2.7643,2.7643,2.7548,2.7548,799200.0
2012-01-25 14:30:00,2.9,2.91,2.9,2.91,1171200.0,2.7548,2.7643,2.7548,2.7643,1171200.0
2012-01-25 14:35:00,2.91,2.92,2.9,2.91,609600.0,2.7643,2.7738,2.7548,2.7643,609600.0
2012-01-25 14:40:00,2.91,2.91,2.9,2.91,261600.0,2.7643,2.7643,2.7548,2.7643,261600.0
2012-01-25 14:45:00,2.91,2.92,2.91,2.92,1279200.0,2.7643,2.7738,2.7643,2.7738,1279200.0
2012-01-25 14:50:00,2.92,2.93,2.92,2.93,969600.0,2.7738,2.7833,2.7738,2.7833,969600.0
2012-01-25 14:55:00,2.93,2.93,2.92,2.92,835200.0,2.7833,2.7833,2.7738,2.7738,835200.0
2012-01-25 15:00:00,2.92,2.92,2.92,2.92,559200.0,2.7738,2.7738,2.7738,2.7738,559200.0
2012-01-25 15:05:00,2.92,2.92,2.91,2.92,348000.0,2.7738,2.7738,2.7643,2.7738,348000.0
2012-01-25 15:10:00,2.92,2.92,2.92,2.92,628800.0,2.7738,2.7738,2.7738,2.7738,628800.0
2012-01-25 15:15:00,2.92,2.93,2.92,2.93,487200.0,2.7738,2.7833,2.7738,2.7833,487200.0
2012-01-25 15:20:00,2.93,2.94,2.93,2.93,1627200.0,2.7833,2.7928,2.7833,2.7833,1627200.0
2012-01-25 15:25:00,2.93,2.94,2.93,2.94,1214400.0,2.7833,2.7928,2.7833,2.7928,1214400.0
2012-01-25 15:30:00,2.94,2.95,2.94,2.94,1944000.0,2.7928,2.8023,2.7928,2.7928,1944000.0
2012-01-25 15:35:00,2.94,2.95,2.94,2.95,352800.0,2.7928,2.8023,2.7928,2.8023,352800.0
2012-01-25 15:40:00,2.95,2.95,2.95,2.95,626400.0,2.8023,2.8023,2.8023,2.8023,626400.0
2012-01-25 15:45:00,2.95,2.96,2.95,2.96,1490400.0,2.8023,2.8118,2.8023,2.8118,1490400.0
2012-01-25 15:50:00,2.96,2.96,2.95,2.95,782400.0,2.8118,2.8118,2.8023,2.8023,782400.0
2012-01-25 15:55:00,2.95,2.95,2.94,2.94,2016000.0,2.8023,2.8023,2.7928,2.7928,2016000.0
2012-01-26 09:30:00,2.98,2.98,2.97,2.97,2532000.0,2.8308,2.8308,2.8213,2.8213,2532000.0
2012-01-26 09:35:00,2.97,2.97,2.96,2.97,1293600.0,2.8213,2.8213,2.8118,2.8213,1293600.0
2012-01-26 09:40:00,2.97,2.97,2.96,2.97,1420800.0,2.8213,2.8213,2.8118,2.8213,1420800.0
2012-01-26 09:45:00,2.97,2.98,2.97,2.98,1020000.0,2.8213,2.8308,2.8213,2.8308,1020000.0
2012-01-26 09:50:00,2.98,2.99,2.97,2.98,3007200.0,2.8308,2.8403,2.8213,2.8308,3007200.0
2012-01-26 09:55:00,2.98,3.0,2.98,2.99,5522400.0,2.8308,2.8498,2.8308,2.8403,5522400.0
2012-01-26 10:00:00,2.99,2.99,2.97,2.98,2301600.0,2.8403,2.8403,2.8213,2.8308,2301600.0
2012-01-26 10:05:00,2.98,2.98,2.97,2.97,1497600.0,2.8308,2.8308,2.8213,2.8213,1497600.0
2012-01-26 10:10:00,2.97,2.98,2.97,2.97,1017600.0,2.8213,2.8308,2.8213,2.8213,1017600.0
2012-01-26 10:15:00,2.97,2.98,2.97,2.97,780000.0,2.8213,2.8308,2.8213,2.8213,780000.0
2012-01-26 10:20:00,2.97,2.97,2.95,2.95,1476000.0,2.8213,2.8213,2.8023,2.8023,1476000.0
2012-01-26 10:25:00,2.96,2.96,2.95,2.95,5625600.0,2.8118,2.8118,2.8023,2.8023,5625600.0
2012-01-26 10:30:00,2.95,2.95,2.94,2.94,1646400.0,2.8023,2.8023,2.7928,2.7928,1646400.0
2012-01-26 10:35:00,2.94,2.94,2.94,2.94,4968000.0,2.7928,2.7928,2.7928,2.7928,4968000.0
2012-01-26 10:40:00,2.94,2.94,2.93,2.93,1238400.0,2.7928,2.7928,2.7833,2.7833,1238400.0
2012-01-26 10:45:00,2.93,2.94,2.93,2.93,1651200.0,2.7833,2.7928,2.7833,2.7833,1651200.0
2012-01-26 10:50:00,2.93,2.94,2.93,2.94,595200.0,2.7833,2.7928,2.7833,2.7928,595200.0
2012-01-26 10:55:00,2.94,2.94,2.92,2.92,1228800.0,2.7928,2.7928,2.7738,2.7738,1228800.0
2012-01-26 11:00:00,2.92,2.93,2.92,2.93,948000.0,2.7738,2.7833,2.7738,2.7833,948000.0
2012-01-26 11:05:00,2.93,2.93,2.93,2.93,883200.0,2.7833,2.7833,2.7833,2.7833,883200.0
2012-01-26 11:10:00,2.93,2.94,2.93,2.94,864000.0,2.7833,2.7928,2.7833,2.7928,864000.0
2012-01-26 11:15:00,2.94,2.94,2.93,2.93,698400.0,2.7928,2.7928,2.7833,2.7833,698400.0
2012-01-26 11:20:00,2.94,2.94,2.93,2.93,748800.0,2.7928,2.7928,2.7833,2.7833,748800.0
2012-01-26 11:25:00,2.93,2.94,2.93,2.94,420000.0,2.7833,2.7928,2.7833,2.7928,420000.0
2012-01-26 11:30:00,2.94,2.94,2.93,2.94,1015200.0,2.7928,2.7928,2.7833,2.7928,1015200.0
2012-01-26 11:35:00,2.94,2.94,2.94,2.94,674400.0,2.7928,2.7928,2.7928,2.7928,674400.0
2012-01-26 11:40:00,2.94,2.94,2.93,2.93,945600.0,2.7928,2.7928,2.7833,2.7833,945600.0
2012-01-26 11:45:00,2.93,2.93,2.93,2.93,717600.0,2.7833,2.7833,2.7833,2.7833,717600.0
2012-01-26 11:50:00,2.93,2.94,2.93,2.93,480000.0,2.7833,2.7928,2.7833,2.7833,480000.0
2012-01-26 11:55:00,2.93,2.94,2.92,2.93,926400.0,2.7833,2.7928,2.7738,2.7833,926400.0
2012-01-26 12:00:00,2.93,2.93,2.92,2.92,160800.0,2.7833,2.7833,2.7738,2.7738,160800.0
2012-01-26 12:05:00,2.93,2.93,2.92,2.92,280800.0,2.7833,2.7833,2.7738,2.7738,280800.0
2012-01-26 12:10:00,2.92,2.93,2.92,2.92,564000.0,2.7738,2.7833,2.7738,2.7738,564000.0
2012-01-26 12:15:00,2.92,2.92,2.91,2.91,3199200.0,2.7738,2.7738,2.7643,2.7643,3199200.0
2012-01-26 12:20:00,2.91,2.92,2.91,2.91,928800.0,2.7643,2.7738,2.7643,2.7643,928800.0
2012-01-26 12:25:00,2.91,2.92,2.91,2.92,784800.0,2.7643,2.7738,2.7643,2.7738,784800.0
2012-01-26 12:30:00,2.92,2.92,2.91,2.92,564000.0,2.7738,2.7738,2.7643,2.7738,564000.0
2012-01-26 12:35:00,2.92,2.92,2.92,2.92,165600.0,2.7738,2.7738,2.7738,2.7738,165600.0
2012-01-26 12:40:00,2.92,2.92,2.92,2.92,482400.0,2.7738,2.7738,2.7738,2.7738,482400.0
2012-01-26 12:45:00,2.92,2.92,2.91,2.92,278400.0,2.7738,2.7738,2.7643,2.7738,278400.0
2012-01-26 12:50:00,2.92,2.93,2.92,2.93,1101600.0,2.7738,2.7833,2.7738,2.7833,1101600.0
2012-01-26 12:55:00,2.93,2.93,2.93,2.93,244800.0,2.7833,2.7833,2.7833,2.7833,244800.0
2012-01-26 13:00:00,2.93,2.93,2.93,2.93,715200.0,2.7833,2.7833,2.7833,2.7833,715200.0
2012-01-26 13:05:00,2.93,2.93,2.93,2.93,338400.0,2.7833,2.7833,2.7833,2.7833,338400.0
2012-01-26 13:10:00,2.93,2.93,2.93,2.93,799200.0,2.7833,2.7833,2.7833,2.7833,799200.0
2012-01-26 13:15:00,2.93,2.93,2.93,2.93,218400.0,2.7833,2.7833,2.7833,2.7833,218400.0
2012-01-26 13:20:00,2.93,2.93,2.93,2.93,280800.0,2.7833,2.7833,2.7833,2.7833,280800.0
2012-01-26 13:25:00,2.93,2.93,2.92,2.92,530400.0,2.7833,2.7833,2.7738,2.7738,530400.0
2012-01-26 13:30:00,2.92,2.92,2.92,2.92,374400.0,2.7738,2.7738,2.7738,2.7738,374400.0
2012-01-26 13:35:00,2.92,2.92,2.9,2.9,1716000.0,2.7738,2.7738,2.7548,2.7548,1716000.0
2012-01-26 13:40:00,2.9,2.9,2.9,2.9,1317600.0,2.7548,2.7548,2.7548,2.7548,1317600.0
2012-01-26 13:45:00,2.9,2.91,2.9,2.91,1308000.0,2.7548,2.7643,2.7548,2.7643,1308000.0
2012-01-26 13:50:00,2.91,2.91,2.9,2.91,333600.0,2.7643,2.7643,2.7548,2.7643,333600.0
2012-01-26 13:55:00,2.91,2.91,2.9,2.91,228000.0,2.7643,2.7643,2.7548,2.7643,228000.0
2012-01-26 14:00:00,2.91,2.91,2.9,2.9,542400.0,2.7643,2.7643,2.7548,2.7548,542400.0
2012-01-26 14:05:00,2.91,2.91,2.9,2.91,333600.0,2.7643,2.7643,2.7548,2.7643,333600.0
2012-01-26 14:10:00,2.91,2.91,2.9,2.91,266400.0,2.7643,2.7643,2.7548,2.7643,266400.0
2012-01-26 14:15:00,2.9,2.9,2.89,2.9,1240800.0,2.7548,2.7548,2.7453,2.7548,1240800.0
2012-01-26 14:20:00,2.9,2.9,2.88,2.88,813600.0,2.7548,2.7548,2.7358,2.7358,813600.0
2012-01-26 14:25:00,2.88,2.9,2.88,2.89,976800.0,2.7358,2.7548,2.7358,2.7453,976800.0
2012-01-26 14:30:00,2.89,2.9,2.89,2.9,444000.0,2.7453,2.7548,2.7453,2.7548,444000.0
2012-01-26 14:35:00,2.9,2.9,2.89,2.89,501600.0,2.7548,2.7548,2.7453,2.7453,501600.0
2012-01-26 14:40:00,2.89,2.89,2.88,2.89,482400.0,2.7453,2.7453,2.7358,2.7453,482400.0
2012-01-26 14:45:00,2.89,2.9,2.89,2.9,998400.0,2.7453,2.7548,2.7453,2.7548,998400.0
2012-01-26 14:50:00,2.9,2.9,2.89,2.9,340800.0,2.7548,2.7548,2.7453,2.7548,340800.0
2012-01-26 14:55:00,2.9,2.9,2.89,2.89,420000.0,2.7548,2.7548,2.7453,2.7453,420000.0
2012-01-26 15:00:00,2.89,2.89,2.88,2.88,2047200.0,2.7453,2.7453,2.7358,2.7358,2047200.0
2012-01-26 15:05:00,2.88,2.88,2.88,2.88,607200.0,2.7358,2.7358,2.7358,2.7358,607200.0
2012-01-26 15:10:00,2.88,2.89,2.88,2.89,1120800.0,2.7358,2.7453,2.7358,2.7453,1120800.0
2012-01-26 15:15:00,2.89,2.89,2.88,2.88,1152000.0,2.7453,2.7453,2.7358,2.7358,1152000.0
2012-01-26 15:20:00,2.88,2.88,2.87,2.87,1164000.0,2.7358,2.7358,2.7263,2.7263,1164000.0
2012-01-26 15:25:00,2.87,2.88,2.86,2.86,1228800.0,2.7263,2.7358,2.7168,2.7168,1228800.0
2012-01-26 15:30:00,2.86,2.88,2.86,2.88,537600.0,2.7168,2.7358,2.7168,2.7358,537600.0
2012-01-26 15:35:00,2.87,2.88,2.87,2.88,492000.0,2.7263,2.7358,2.7263,2.7358,492000.0
2012-01-26 15:40:00,2.88,2.89,2.88,2.89,484800.0,2.7358,2.7453,2.7358,2.7453,484800.0
2012-01-26 15:45:00,2.89,2.9,2.89,2.89,1135200.0,2.7453,2.7548,2.7453,2.7453,1135200.0
2012-01-26 15:50:00,2.89,2.89,2.88,2.89,1080000.0,2.7453,2.7453,2.7358,2.7453,1080000.0
2012-01-26 15:55:00,2.88,2.9,2.88,2.9,1603200.0,2.7358,2.7548,2.7358,2.7548,1603200.0
2012-01-27 09:30:00,2.85,2.87,2.85,2.87,1828800.0,2.7073,2.7263,2.7073,2.7263,1828800.0
2012-01-27 09:35:00,2.87,2.88,2.87,2.88,1183200.0,2.7263,2.7358,2.7263,2.7358,1183200.0
2012-01-27 09:40:00,2.88,2.88,2.87,2.88,1015200.0,2.7358,2.7358,2.7263,2.7358,1015200.0
2012-01-27 09:45:00,2.88,2.89,2.88,2.88,760800.0,2.7358,2.7453,2.7358,2.7358,760800.0
2012-01-27 09:50:00,2.88,2.89,2.88,2.89,1336800.0,2.7358,2.7453,2.7358,2.7453,1336800.0
2012-01-27 09:55:00,2.89,2.89,2.88,2.89,2863200.0,2.7453,2.7453,2.7358,2.7453,2863200.0
2012-01-27 10:00:00,2.89,2.89,2.87,2.87,1317600.0,2.7453,2.7453,2.7263,2.7263,1317600.0
2012-01-27 10:05:00,2.87,2.87,2.86,2.87,1089600.0,2.7263,2.7263,2.7168,2.7263,1089600.0
2012-01-27 10:10:00,2.87,2.88,2.86,2.87,758400.0,2.7263,2.7358,2.7168,2.7263,758400.0
2012-01-27 10:15:00,2.87,2.88,2.87,2.87,909600.0,2.7263,2.7358,2.7263,2.7263,909600.0
2012-01-27 10:20:00,2.87,2.88,2.87,2.88,698400.0,2.7263,2.7358,2.7263,2.7358,698400.0
2012-01-27 10:25:00,2.88,2.89,2.87,2.88,1322400.0,2.7358,2.7453,2.7263,2.7358,1322400.0
2012-01-27 10:30:00,2.88,2.89,2.88,2.88,1142400.0,2.7358,2.7453,2.7358,2.7358,1142400.0
2012-01-27 10:35:00,2.88,2.88,2.87,2.87,928800.0,2.7358,2.7358,2.7263,2.7263,928800.0
2012-01-27 10:40:00,2.87,2.87,2.86,2.87,1447200.0,2.7263,2.7263,2.7168,2.7263,1447200.0
2012-01-27 10:45:00,2.87,2.87,2.86,2.87,825600.0,2.7263,2.7263,2.7168,2.7263,825600.0
2012-01-27 10:50:00,2.87,2.87,2.86,2.87,955200.0,2.7263,2.7263,2.7168,2.7263,955200.0
2012-01-27 10:55:00,2.87,2.87,2.86,2.87,960000.0,2.7263,2.7263,2.7168,2.7263,960000.0
2012-01-27 11:00:00,2.87,2.88,2.87,2.87,760800.0,2.7263,2.7358,2.7263,2.7263,760800.0
2012-01-27 11:05:00,2.87,2.88,2.87,2.88,561600.0,2.7263,2.7358,2.7263,2.7358,561600.0
2012-01-27 11:10:00,2.88,2.88,2.87,2.87,204000.0,2.7358,2.7358,2.7263,2.7263,204000.0
2012-01-27 11:15:00,2.87,2.88,2.87,2.88,566400.0,2.7263,2.7358,2.7263,2.7358,566400.0
2012-01-27 11:20:00,2.88,2.88,2.87,2.87,307200.0,2.7358,2.7358,2.7263,2.7263,307200.0
2012-01-27 11:25:00,2.88,2.88,2.88,2.88,804000.0,2.7358,2.7358,2.7358,2.7358,804000.0
2012-01-27 11:30:00,2.88,2.88,2.87,2.87,410400.0,2.7358,2.7358,2.7263,2.7263,410400.0
2012-01-27 11:35:00,2.86,2.86,2.86,2.86,1092000.0,2.7168,2.7168,2.7168,2.7168,1092000.0
2012-01-27 11:40:00,2.86,2.86,2.85,2.86,1077600.0,2.7168,2.7168,2.7073,2.7168,1077600.0
2012-01-27 11:45:00,2.86,2.86,2.86,2.86,549600.0,2.7168,2.7168,2.7168,2.7168,549600.0
2012-01-27 11:50:00,2.86,2.86,2.86,2.86,367200.0,2.7168,2.7168,2.7168,2.7168,367200.0
2012-01-27 11:55:00,2.86,2.87,2.86,2.87,1809600.0,2.7168,2.7263,2.7168,2.7263,1809600.0
2012-01-27 12:00:00,2.87,2.88,2.87,2.87,667200.0,2.7263,2.7358,2.7263,2.7263,667200.0
2012-01-27 12:05:00,2.87,2.87,2.85,2.86,763200.0,2.7263,2.7263,2.7073,2.7168,763200.0
2012-01-27 12:10:00,2.86,2.86,2.85,2.86,1072800.0,2.7168,2.7168,2.7073,2.7168,1072800.0
2012-01-27 12:15:00,2.86,2.86,2.85,2.86,796800.0,2.7168,2.7168,2.7073,2.7168,796800.0
2012-01-27 12:20:00,2.86,2.86,2.86,2.86,804000.0,2.7168,2.7168,2.7168,2.7168,804000.0
2012-01-27 12:25:00,2.86,2.87,2.86,2.86,559200.0,2.7168,2.7263,2.7168,2.7168,559200.0
2012-01-27 12:30:00,2.86,2.86,2.86,2.86,165600.0,2.7168,2.7168,2.7168,2.7168,165600.0
2012-01-27 12:35:00,2.86,2.87,2.86,2.87,496800.0,2.7168,2.7263,2.7168,2.7263,496800.0
2012-01-27 12:40:00,2.86,2.87,2.86,2.87,201600.0,2.7168,2.7263,2.7168,2.7263,201600.0
2012-01-27 12:45:00,2.87,2.87,2.86,2.87,393600.0,2.7263,2.7263,2.7168,2.7263,393600.0
2012-01-27 12:50:00,2.87,2.87,2.86,2.86,134400.0,2.7263,2.7263,2.7168,2.7168,134400.0
2012-01-27 12:55:00,2.86,2.86,2.85,2.85,904800.0,2.7168,2.7168,2.7073,2.7073,904800.0
2012-01-27 13:00:00,2.85,2.86,2.85,2.86,434400.0,2.7073,2.7168,2.7073,2.7168,434400.0
2012-01-27 13:05:00,2.86,2.87,2.86,2.87,388800.0,2.7168,2.7263,2.7168,2.7263,388800.0
2012-01-27 13:10:00,2.87,2.87,2.86,2.86,780000.0,2.7263,2.7263,2.7168,2.7168,780000.0
2012-01-27 13:15:00,2.86,2.87,2.86,2.87,756000.0,2.7168,2.7263,2.7168,2.7263,756000.0
2012-01-27 13:20:00,2.87,2.87,2.86,2.86,458400.0,2.7263,2.7263,2.7168,2.7168,458400.0
2012-01-27 13:25:00,2.86,2.87,2.86,2.87,501600.0,2.7168,2.7263,2.7168,2.7263,501600.0
2012-01-27 13:30:00,2.87,2.87,2.87,2.87,338400.0,2.7263,2.7263,2.7263,2.7263,338400.0
2012-01-27 13:35:00,2.87,2.88,2.87,2.88,1689600.0,2.7263,2.7358,2.7263,2.7358,1689600.0
2012-01-27 13:40:00,2.88,2.88,2.88,2.88,691200.0,2.7358,2.7358,2.7358,2.7358,691200.0
2012-01-27 13:45:00,2.88,2.88,2.88,2.88,328800.0,2.7358,2.7358,2.7358,2.7358,328800.0
2012-01-27 13:50:00,2.88,2.88,2.88,2.88,148800.0,2.7358,2.7358,2.7358,2.7358,148800.0
2012-01-27 13:55:00,2.88,2.88,2.87,2.88,331200.0,2.7358,2.7358,2.7263,2.7358,331200.0
2012-01-27 14:00:00,2.88,2.88,2.88,2.88,775200.0,2.7358,2.7358,2.7358,2.7358,775200.0
2012-01-27 14:05:00,2.88,2.88,2.87,2.88,422400.0,2.7358,2.7358,2.7263,2.7358,422400.0
2012-01-27 14:10:00,2.88,2.88,2.87,2.87,242400.0,2.7358,2.7358,2.7263,2.7263,242400.0
2012-01-27 14:15:00,2.87,2.87,2.87,2.87,300000.0,2.7263,2.7263,2.7263,2.7263,300000.0
2012-01-27 14:20:00,2.87,2.87,2.87,2.87,696000.0,2.7263,2.7263,2.7263,2.7263,696000.0
2012-01-27 14:25:00,2.87,2.87,2.87,2.87,470400.0,2.7263,2.7263,2.7263,2.7263,470400.0
2012-01-27 14:30:00,2.87,2.88,2.87,2.87,199200.0,2.7263,2.7358,2.7263,2.7263,199200.0
2012-01-27 14:35:00,2.87,2.88,2.87,2.88,578400.0,2.7263,2.7358,2.7263,2.7358,578400.0
2012-01-27 14:40:00,2.88,2.88,2.88,2.88,621600.0,2.7358,2.7358,2.7358,2.7358,621600.0
2012-01-27 14:45:00,2.88,2.88,2.88,2.88,571200.0,2.7358,2.7358,2.7358,2.7358,571200.0
2012-01-27 14:50:00,2.88,2.88,2.88,2.88,117600.0,2.7358,2.7358,2.7358,2.7358,117600.0
2012-01-27 14:55:00,2.88,2.89,2.88,2.89,583200.0,2.7358,2.7453,2.7358,2.7453,583200.0
2012-01-27 15:00:00,2.89,2.89,2.88,2.89,854400.0,2.7453,2.7453,2.7358,2.7453,854400.0
2012-01-27 15:05:00,2.89,2.89,2.88,2.89,940800.0,2.7453,2.7453,2.7358,2.7453,940800.0
2012-01-27 15:10:00,2.89,2.89,2.89,2.89,561600.0,2.7453,2.7453,2.7453,2.7453,561600.0
2012-01-27 15:15:00,2.89,2.9,2.89,2.9,835200.0,2.7453,2.7548,2.7453,2.7548,835200.0
2012-01-27 15:20:00,2.9,2.91,2.9,2.9,1072800.0,2.7548,2.7643,2.7548,2.7548,1072800.0
2012-01-27 15:25:00,2.9,2.91,2.9,2.9,717600.0,2.7548,2.7643,2.7548,2.7548,717600.0
2012-01-27 15:30:00,2.9,2.9,2.9,2.9,523200.0,2.7548,2.7548,2.7548,2.7548,523200.0
2012-01-27 15:35:00,2.9,2.9,2.9,2.9,564000.0,2.7548,2.7548,2.7548,2.7548,564000.0
2012-01-27 15:40:00,2.9,2.9,2.9,2.9,432000.0,2.7548,2.7548,2.7548,2.7548,432000.0
2012-01-27 15:45:00,2.9,2.9,2.89,2.9,1365600.0,2.7548,2.7548,2.7453,2.7548,1365600.0
2012-01-27 15:50:00,2.9,2.9,2.89,2.9,710400.0,2.7548,2.7548,2.7453,2.7548,710400.0
2012-01-27 15:55:00,2.9,2.9,2.88,2.88,2097600.0,2.7548,2.7548,2.7358,2.7358,2097600.0
2012-01-30 09:30:00,2.81,2.81,2.79,2.8,2599200.0,2.6693,2.6693,2.6503,2.6598,2599200.0
2012-01-30 09:35:00,2.8,2.8,2.79,2.79,1116000.0,2.6598,2.6598,2.6503,2.6503,1116000.0
2012-01-30 09:40:00,2.79,2.81,2.79,2.8,1072800.0,2.6503,2.6693,2.6503,2.6598,1072800.0
2012-01-30 09:45:00,2.8,2.81,2.79,2.79,1723200.0,2.6598,2.6693,2.6503,2.6503,1723200.0
2012-01-30 09:50:00,2.79,2.79,2.78,2.79,2114400.0,2.6503,2.6503,2.6408,2.6503,2114400.0
2012-01-30 09:55:00,2.79,2.8,2.79,2.8,986400.0,2.6503,2.6598,2.6503,2.6598,986400.0
2012-01-30 10:00:00,2.8,2.8,2.79,2.8,1104000.0,2.6598,2.6598,2.6503,2.6598,1104000.0
2012-01-30 10:05:00,2.8,2.8,2.78,2.79,1437600.0,2.6598,2.6598,2.6408,2.6503,1437600.0
2012-01-30 10:10:00,2.79,2.79,2.78,2.78,1202400.0,2.6503,2.6503,2.6408,2.6408,1202400.0
2012-01-30 10:15:00,2.78,2.79,2.78,2.79,1408800.0,2.6408,2.6503,2.6408,2.6503,1408800.0
2012-01-30 10:20:00,2.79,2.79,2.79,2.79,950400.0,2.6503,2.6503,2.6503,2.6503,950400.0
2012-01-30 10:25:00,2.79,2.8,2.79,2.79,708000.0,2.6503,2.6598,2.6503,2.6503,708000.0
2012-01-30 10:30:00,2.78,2.8,2.78,2.79,816000.0,2.6408,2.6598,2.6408,2.6503,816000.0
2012-01-30 10:35:00,2.79,2.8,2.79,2.8,796800.0,2.6503,2.6598,2.6503,2.6598,796800.0
2012-01-30 10:40:00,2.8,2.8,2.79,2.8,369600.0,2.6598,2.6598,2.6503,2.6598,369600.0
2012-01-30 10:45:00,2.8,2.81,2.8,2.81,751200.0,2.6598,2.6693,2.6598,2.6693,751200.0
2012-01-30 10:50:00,2.81,2.81,2.8,2.81,588000.0,2.6693,2.6693,2.6598,2.6693,588000.0
2012-01-30 10:55:00,2.81,2.81,2.8,2.81,220800.0,2.6693,2.6693,2.6598,2.6693,220800.0
2012-01-30 11:00:00,2.81,2.82,2.81,2.82,1804800.0,2.6693,2.6788,2.6693,2.6788,1804800.0
2012-01-30 11:05:00,2.82,2.82,2.82,2.82,724800.0,2.6788,2.6788,2.6788,2.6788,724800.0
2012-01-30 11:10:00,2.82,2.82,2.81,2.81,736800.0,2.6788,2.6788,2.6693,2.6693,736800.0
2012-01-30 11:15:00,2.81,2.82,2.81,2.82,952800.0,2.6693,2.6788,2.6693,2.6788,952800.0
2012-01-30 11:20:00,2.82,2.82,2.82,2.82,540000.0,2.6788,2.6788,2.6788,2.6788,540000.0
2012-01-30 11:25:00,2.82,2.82,2.82,2.82,244800.0,2.6788,2.6788,2.6788,2.6788,244800.0
2012-01-30 11:30:00,2.82,2.82,2.82,2.82,364800.0,2.6788,2.6788,2.6788,2.6788,364800.0
2012-01-30 11:35:00,2.82,2.83,2.82,2.83,408000.0,2.6788,2.6883,2.6788,2.6883,408000.0
2012-01-30 11:40:00,2.82,2.83,2.82,2.82,384000.0,2.6788,2.6883,2.6788,2.6788,384000.0
2012-01-30 11:45:00,2.82,2.82,2.81,2.82,108000.0,2.6788,2.6788,2.6693,2.6788,108000.0
2012-01-30 11:50:00,2.82,2.82,2.82,2.82,235200.0,2.6788,2.6788,2.6788,2.6788,235200.0
2012-01-30 11:55:00,2.82,2.82,2.81,2.82,316800.0,2.6788,2.6788,2.6693,2.6788,316800.0
2012-01-30 12:00:00,2.82,2.82,2.82,2.82,165600.0,2.6788,2.6788,2.6788,2.6788,165600.0
2012-01-30 12:05:00,2.82,2.83,2.82,2.82,345600.0,2.6788,2.6883,2.6788,2.6788,345600.0
2012-01-30 12:10:00,2.82,2.83,2.82,2.82,312000.0,2.6788,2.6883,2.6788,2.6788,312000.0
2012-01-30 12:15:00,2.82,2.83,2.82,2.83,254400.0,2.6788,2.6883,2.6788,2.6883,254400.0
2012-01-30 12:20:00,2.82,2.83,2.82,2.83,590400.0,2.6788,2.6883,2.6788,2.6883,590400.0
2012-01-30 12:25:00,2.83,2.83,2.83,2.83,340800.0,2.6883,2.6883,2.6883,2.6883,340800.0
2012-01-30 12:30:00,2.83,2.83,2.83,2.83,129600.0,2.6883,2.6883,2.6883,2.6883,129600.0
2012-01-30 12:35:00,2.83,2.83,2.82,2.82,180000.0,2.6883,2.6883,2.6788,2.6788,180000.0
2012-01-30 12:40:00,2.82,2.82,2.82,2.82,331200.0,2.6788,2.6788,2.6788,2.6788,331200.0
2012-01-30 12:45:00,2.82,2.82,2.82,2.82,715200.0,2.6788,2.6788,2.6788,2.6788,715200.0
2012-01-30 12:50:00,2.82,2.82,2.82,2.82,146400.0,2.6788,2.6788,2.6788,2.6788,146400.0
2012-01-30 12:55:00,2.82,2.82,2.82,2.82,187200.0,2.6788,2.6788,2.6788,2.6788,187200.0
2012-01-30 13:00:00,2.82,2.82,2.82,2.82,213600.0,2.6788,2.6788,2.6788,2.6788,213600.0
2012-01-30 13:05:00,2.82,2.82,2.82,2.82,619200.0,2.6788,2.6788,2.6788,2.6788,619200.0
2012-01-30 13:10:00,2.82,2.82,2.81,2.82,916800.0,2.6788,2.6788,2.6693,2.6788,916800.0
2012-01-30 13:15:00,2.82,2.82,2.81,2.82,252000.0,2.6788,2.6788,2.6693,2.6788,252000.0
2012-01-30 13:20:00,2.82,2.83,2.82,2.83,492000.0,2.6788,2.6883,2.6788,2.6883,492000.0
2012-01-30 13:25:00,2.83,2.83,2.82,2.83,501600.0,2.6883,2.6883,2.6788,2.6883,501600.0
2012-01-30 13:30:00,2.83,2.83,2.83,2.83,530400.0,2.6883,2.6883,2.6883,2.6883,530400.0
2012-01-30 13:35:00,2.83,2.84,2.83,2.84,1504800.0,2.6883,2.6978,2.6883,2.6978,1504800.0
2012-01-30 13:40:00,2.84,2.85,2.84,2.84,868800.0,2.6978,2.7073,2.6978,2.6978,868800.0
2012-01-30 13:45:00,2.84,2.85,2.84,2.85,600000.0,2.6978,2.7073,2.6978,2.7073,600000.0
2012-01-30 13:50:00,2.85,2.85,2.84,2.85,237600.0,2.7073,2.7073,2.6978,2.7073,237600.0
2012-01-30 13:55:00,2.84,2.85,2.84,2.85,206400.0,2.6978,2.7073,2.6978,2.7073,206400.0
2012-01-30 14:00:00,2.85,2.85,2.84,2.84,252000.0,2.7073,2.7073,2.6978,2.6978,252000.0
2012-01-30 14:05:00,2.84,2.85,2.84,2.85,266400.0,2.6978,2.7073,2.6978,2.7073,266400.0
2012-01-30 14:10:00,2.85,2.86,2.85,2.85,864000.0,2.7073,2.7168,2.7073,2.7073,864000.0
2012-01-30 14:15:00,2.85,2.86,2.85,2.86,609600.0,2.7073,2.7168,2.7073,2.7168,609600.0
2012-01-30 14:20:00,2.86,2.86,2.85,2.85,194400.0,2.7168,2.7168,2.7073,2.7073,194400.0
2012-01-30 14:25:00,2.85,2.86,2.85,2.86,141600.0,2.7073,2.7168,2.7073,2.7168,141600.0
2012-01-30 14:30:00,2.86,2.86,2.85,2.86,124800.0,2.7168,2.7168,2.7073,2.7168,124800.0
2012-01-30 14:35:00,2.86,2.86,2.86,2.86,50400.0,2.7168,2.7168,2.7168,2.7168,50400.0
2012-01-30 14:40:00,2.86,2.86,2.86,2.86,108000.0,2.7168,2.7168,2.7168,2.7168,108000.0
2012-01-30 14:45:00,2.86,2.87,2.85,2.85,5714400.0,2.7168,2.7263,2.7073,2.7073,5714400.0
2012-01-30 14:50:00,2.85,2.86,2.85,2.85,506400.0,2.7073,2.7168,2.7073,2.7073,506400.0
2012-01-30 14:55:00,2.85,2.86,2.85,2.85,456000.0,2.7073,2.7168,2.7073,2.7073,456000.0
2012-01-30 15:00:00,2.85,2.85,2.84,2.84,1044000.0,2.7073,2.7073,2.6978,2.6978,1044000.0
2012-01-30 15:05:00,2.85,2.85,2.85,2.85,345600.0,2.7073,2.7073,2.7073,2.7073,345600.0
2012-01-30 15:10:00,2.85,2.86,2.85,2.85,360000.0,2.7073,2.7168,2.7073,2.7073,360000.0
2012-01-30 15:15:00,2.85,2.86,2.85,2.85,153600.0,2.7073,2.7168,2.7073,2.7073,153600.0
2012-01-30 15:20:00,2.85,2.86,2.85,2.86,612000.0,2.7073,2.7168,2.7073,2.7168,612000.0
2012-01-30 15:25:00,2.86,2.86,2.85,2.86,76800.0,2.7168,2.7168,2.7073,2.7168,76800.0
2012-01-30 15:30:00,2.86,2.86,2.85,2.85,756000.0,2.7168,2.7168,2.7073,2.7073,756000.0
2012-01-30 15:35:00,2.85,2.85,2.84,2.84,705600.0,2.7073,2.7073,2.6978,2.6978,705600.0
2012-01-30 15:40:00,2.84,2.85,2.84,2.84,796800.0,2.6978,2.7073,2.6978,2.6978,796800.0
2012-01-30 15:45:00,2.84,2.85,2.84,2.85,1022400.0,2.6978,2.7073,2.6978,2.7073,1022400.0
2012-01-30 15:50:00,2.86,2.86,2.85,2.85,614400.0,2.7168,2.7168,2.7073,2.7073,614400.0
2012-01-30 15:55:00,2.85,2.86,2.85,2.86,1392000.0,2.7073,2.7168,2.7073,2.7168,1392000.0
2012-01-31 09:30:00,2.9,2.91,2.9,2.91,2500800.0,2.7548,2.7643,2.7548,2.7643,2500800.0
2012-01-31 09:35:00,2.91,2.91,2.9,2.91,1248000.0,2.7643,2.7643,2.7548,2.7643,1248000.0
2012-01-31 09:40:00,2.91,2.91,2.89,2.89,2184000.0,2.7643,2.7643,2.7453,2.7453,2184000.0
2012-01-31 09:45:00,2.89,2.9,2.89,2.89,1569600.0,2.7453,2.7548,2.7453,2.7453,1569600.0
2012-01-31 09:50:00,2.88,2.89,2.88,2.88,736800.0,2.7358,2.7453,2.7358,2.7358,736800.0
2012-01-31 09:55:00,2.88,2.9,2.88,2.89,1320000.0,2.7358,2.7548,2.7358,2.7453,1320000.0
2012-01-31 10:00:00,2.89,2.89,2.86,2.87,5124000.0,2.7453,2.7453,2.7168,2.7263,5124000.0
2012-01-31 10:05:00,2.87,2.87,2.85,2.85,2500800.0,2.7263,2.7263,2.7073,2.7073,2500800.0
2012-01-31 10:10:00,2.85,2.86,2.85,2.86,2280000.0,2.7073,2.7168,2.7073,2.7168,2280000.0
2012-01-31 10:15:00,2.86,2.87,2.86,2.86,772800.0,2.7168,2.7263,2.7168,2.7168,772800.0
2012-01-31 10:20:00,2.86,2.87,2.86,2.87,441600.0,2.7168,2.7263,2.7168,2.7263,441600.0
2012-01-31 10:25:00,2.87,2.88,2.87,2.87,2810400.0,2.7263,2.7358,2.7263,2.7263,2810400.0
2012-01-31 10:30:00,2.87,2.87,2.87,2.87,439200.0,2.7263,2.7263,2.7263,2.7263,439200.0
2012-01-31 10:35:00,2.87,2.87,2.85,2.85,1154400.0,2.7263,2.7263,2.7073,2.7073,1154400.0
2012-01-31 10:40:00,2.85,2.85,2.84,2.85,1776000.0,2.7073,2.7073,2.6978,2.7073,1776000.0
2012-01-31 10:45:00,2.85,2.85,2.84,2.84,1248000.0,2.7073,2.7073,2.6978,2.6978,1248000.0
2012-01-31 10:50:00,2.84,2.84,2.83,2.84,2964000.0,2.6978,2.6978,2.6883,2.6978,2964000.0
2012-01-31 10:55:00,2.84,2.84,2.83,2.84,573600.0,2.6978,2.6978,2.6883,2.6978,573600.0
2012-01-31 11:00:00,2.84,2.84,2.84,2.84,1111200.0,2.6978,2.6978,2.6978,2.6978,1111200.0
2012-01-31 11:05:00,2.84,2.84,2.83,2.83,895200.0,2.6978,2.6978,2.6883,2.6883,895200.0
2012-01-31 11:10:00,2.83,2.83,2.82,2.82,1360800.0,2.6883,2.6883,2.6788,2.6788,1360800.0
2012-01-31 11:15:00,2.82,2.83,2.82,2.83,837600.0,2.6788,2.6883,2.6788,2.6883,837600.0
2012-01-31 11:20:00,2.83,2.83,2.82,2.83,604800.0,2.6883,2.6883,2.6788,2.6883,604800.0
2012-01-31 11:25:00,2.83,2.84,2.83,2.83,542400.0,2.6883,2.6978,2.6883,2.6883,542400.0
2012-01-31 11:30:00,2.83,2.83,2.82,2.82,386400.0,2.6883,2.6883,2.6788,2.6788,386400.0
2012-01-31 11:35:00,2.82,2.83,2.82,2.83,304800.0,2.6788,2.6883,2.6788,2.6883,304800.0
2012-01-31 11:40:00,2.83,2.83,2.83,2.83,331200.0,2.6883,2.6883,2.6883,2.6883,331200.0
2012-01-31 11:45:00,2.83,2.83,2.82,2.82,753600.0,2.6883,2.6883,2.6788,2.6788,753600.0
2012-01-31 11:50:00,2.83,2.83,2.82,2.82,782400.0,2.6883,2.6883,2.6788,2.6788,782400.0
2012-01-31 11:55:00,2.82,2.83,2.82,2.83,1075200.0,2.6788,2.6883,2.6788,2.6883,1075200.0
2012-01-31 12:00:00,2.83,2.83,2.83,2.83,801600.0,2.6883,2.6883,2.6883,2.6883,801600.0
2012-01-31 12:05:00,2.83,2.83,2.83,2.83,602400.0,2.6883,2.6883,2.6883,2.6883,602400.0
2012-01-31 12:10:00,2.83,2.83,2.83,2.83,1180800.0,2.6883,2.6883,2.6883,2.6883,1180800.0
2012-01-31 12:15:00,2.83,2.84,2.83,2.84,1728000.0,2.6883,2.6978,2.6883,2.6978,1728000.0
2012-01-31 12:20:00,2.84,2.84,2.83,2.83,1120800.0,2.6978,2.6978,2.6883,2.6883,1120800.0
2012-01-31 12:25:00,2.83,2.84,2.83,2.84,597600.0,2.6883,2.6978,2.6883,2.6978,597600.0
2012-01-31 12:30:00,2.84,2.84,2.84,2.84,787200.0,2.6978,2.6978,2.6978,2.6978,787200.0
2012-01-31 12:35:00,2.84,2.85,2.84,2.84,463200.0,2.6978,2.7073,2.6978,2.6978,463200.0
2012-01-31 12:40:00,2.84,2.84,2.84,2.84,842400.0,2.6978,2.6978,2.6978,2.6978,842400.0
2012-01-31 12:45:00,2.84,2.84,2.84,2.84,830400.0,2.6978,2.6978,2.6978,2.6978,830400.0
2012-01-31 12:50:00,2.84,2.84,2.84,2.84,160800.0,2.6978,2.6978,2.6978,2.6978,160800.0
2012-01-31 12:55:00,2.84,2.84,2.84,2.84,182400.0,2.6978,2.6978,2.6978,2.6978,182400.0
2012-01-31 13:00:00,2.84,2.85,2.84,2.84,926400.0,2.6978,2.7073,2.6978,2.6978,926400.0
2012-01-31 13:05:00,2.84,2.85,2.84,2.85,972000.0,2.6978,2.7073,2.6978,2.7073,972000.0
2012-01-31 13:10:00,2.85,2.85,2.85,2.85,624000.0,2.7073,2.7073,2.7073,2.7073,624000.0
2012-01-31 13:15:00,2.85,2.85,2.85,2.85,309600.0,2.7073,2.7073,2.7073,2.7073,309600.0
2012-01-31 13:20:00,2.85,2.85,2.85,2.85,669600.0,2.7073,2.7073,2.7073,2.7073,669600.0
2012-01-31 13:25:00,2.85,2.85,2.85,2.85,184800.0,2.7073,2.7073,2.7073,2.7073,184800.0
2012-01-31 13:30:00,2.85,2.85,2.85,2.85,417600.0,2.7073,2.7073,2.7073,2.7073,417600.0
2012-01-31 13:35:00,2.85,2.85,2.84,2.84,595200.0,2.7073,2.7073,2.6978,2.6978,595200.0
2012-01-31 13:40:00,2.84,2.84,2.84,2.84,285600.0,2.6978,2.6978,2.6978,2.6978,285600.0
2012-01-31 13:45:00,2.84,2.84,2.84,2.84,477600.0,2.6978,2.6978,2.6978,2.6978,477600.0
2012-01-31 13:50:00,2.84,2.84,2.83,2.83,890400.0,2.6978,2.6978,2.6883,2.6883,890400.0
2012-01-31 13:55:00,2.84,2.84,2.83,2.84,192000.0,2.6978,2.6978,2.6883,2.6978,192000.0
2012-01-31 14:00:00,2.84,2.84,2.83,2.83,667200.0,2.6978,2.6978,2.6883,2.6883,667200.0
2012-01-31 14:05:00,2.83,2.83,2.83,2.83,300000.0,2.6883,2.6883,2.6883,2.6883,300000.0
2012-01-31 14:10:00,2.83,2.85,2.83,2.85,741600.0,2.6883,2.7073,2.6883,2.7073,741600.0
2012-01-31 14:15:00,2.84,2.85,2.84,2.85,710400.0,2.6978,2.7073,2.6978,2.7073,710400.0
2012-01-31 14:20:00,2.85,2.86,2.85,2.85,984000.0,2.7073,2.7168,2.7073,2.7073,984000.0
2012-01-31 14:25:00,2.85,2.86,2.85,2.86,410400.0,2.7073,2.7168,2.7073,2.7168,410400.0
2012-01-31 14:30:00,2.86,2.86,2.85,2.85,549600.0,2.7168,2.7168,2.7073,2.7073,549600.0
2012-01-31 14:35:00,2.85,2.85,2.85,2.85,249600.0,2.7073,2.7073,2.7073,2.7073,249600.0
2012-01-31 14:40:00,2.85,2.85,2.85,2.85,213600.0,2.7073,2.7073,2.7073,2.7073,213600.0
2012-01-31 14:45:00,2.85,2.85,2.84,2.85,748800.0,2.7073,2.7073,2.6978,2.7073,748800.0
2012-01-31 14:50:00,2.85,2.85,2.85,2.85,633600.0,2.7073,2.7073,2.7073,2.7073,633600.0
2012-01-31 14:55:00,2.86,2.86,2.85,2.86,796800.0,2.7168,2.7168,2.7073,2.7168,796800.0
2012-01-31 15:00:00,2.86,2.86,2.85,2.85,628800.0,2.7168,2.7168,2.7073,2.7073,628800.0
2012-01-31 15:05:00,2.85,2.86,2.85,2.86,165600.0,2.7073,2.7168,2.7073,2.7168,165600.0
2012-01-31 15:10:00,2.86,2.86,2.85,2.86,1063200.0,2.7168,2.7168,2.7073,2.7168,1063200.0
2012-01-31 15:15:00,2.86,2.86,2.86,2.86,1197600.0,2.7168,2.7168,2.7168,2.7168,1197600.0
2012-01-31 15:20:00,2.86,2.86,2.85,2.86,1286400.0,2.7168,2.7168,2.7073,2.7168,1286400.0
2012-01-31 15:25:00,2.86,2.86,2.86,2.86,837600.0,2.7168,2.7168,2.7168,2.7168,837600.0
2012-01-31 15:30:00,2.86,2.86,2.85,2.85,1377600.0,2.7168,2.7168,2.7073,2.7073,1377600.0
2012-01-31 15:35:00,2.85,2.86,2.85,2.85,1113600.0,2.7073,2.7168,2.7073,2.7073,1113600.0
2012-01-31 15:40:00,2.85,2.86,2.85,2.85,1048800.0,2.7073,2.7168,2.7073,2.7073,1048800.0
2012-01-31 15:45:00,2.85,2.86,2.85,2.85,1723200.0,2.7073,2.7168,2.7073,2.7073,1723200.0
2012-01-31 15:50:00,2.85,2.86,2.85,2.85,1848000.0,2.7073,2.7168,2.7073,2.7073,1848000.0
2012-01-31 15:55:00,2.85,2.86,2.85,2.85,2774400.0,2.7073,2.7168,2.7073,2.7073,2774400.0
2012-02-01 09:30:00,2.92,2.93,2.92,2.92,2760000.0,2.7738,2.7833,2.7738,2.7738,2760000.0
2012-02-01 09:35:00,2.93,2.94,2.92,2.93,1260000.0,2.7833,2.7928,2.7738,2.7833,1260000.0
2012-02-01 09:40:00,2.93,2.93,2.91,2.92,1080000.0,2.7833,2.7833,2.7643,2.7738,1080000.0
2012-02-01 09:45:00,2.92,2.92,2.91,2.92,1070400.0,2.7738,2.7738,2.7643,2.7738,1070400.0
2012-02-01 09:50:00,2.92,2.93,2.91,2.91,1682400.0,2.7738,2.7833,2.7643,2.7643,1682400.0
2012-02-01 09:55:00,2.92,2.92,2.92,2.92,1010400.0,2.7738,2.7738,2.7738,2.7738,1010400.0
2012-02-01 10:00:00,2.92,2.93,2.91,2.93,1677600.0,2.7738,2.7833,2.7643,2.7833,1677600.0
2012-02-01 10:05:00,2.93,2.94,2.93,2.94,1188000.0,2.7833,2.7928,2.7833,2.7928,1188000.0
2012-02-01 10:10:00,2.94,2.95,2.94,2.95,1353600.0,2.7928,2.8023,2.7928,2.8023,1353600.0
2012-02-01 10:15:00,2.95,2.95,2.94,2.95,640800.0,2.8023,2.8023,2.7928,2.8023,640800.0
2012-02-01 10:20:00,2.94,2.95,2.94,2.95,708000.0,2.7928,2.8023,2.7928,2.8023,708000.0
2012-02-01 10:25:00,2.95,2.95,2.95,2.95,1329600.0,2.8023,2.8023,2.8023,2.8023,1329600.0
2012-02-01 10:30:00,2.95,2.95,2.94,2.94,1060800.0,2.8023,2.8023,2.7928,2.7928,1060800.0
2012-02-01 10:35:00,2.94,2.95,2.94,2.94,1180800.0,2.7928,2.8023,2.7928,2.7928,1180800.0
2012-02-01 10:40:00,2.94,2.95,2.94,2.95,218400.0,2.7928,2.8023,2.7928,2.8023,218400.0
2012-02-01 10:45:00,2.95,2.95,2.94,2.95,451200.0,2.8023,2.8023,2.7928,2.8023,451200.0
2012-02-01 10:50:00,2.95,2.95,2.94,2.94,278400.0,2.8023,2.8023,2.7928,2.7928,278400.0
2012-02-01 10:55:00,2.94,2.95,2.94,2.95,362400.0,2.7928,2.8023,2.7928,2.8023,362400.0
2012-02-01 11:00:00,2.95,2.95,2.95,2.95,732000.0,2.8023,2.8023,2.8023,2.8023,732000.0
2012-02-01 11:05:00,2.95,2.95,2.95,2.95,1149600.0,2.8023,2.8023,2.8023,2.8023,1149600.0
2012-02-01 11:10:00,2.95,2.95,2.95,2.95,624000.0,2.8023,2.8023,2.8023,2.8023,624000.0
2012-02-01 11:15:00,2.95,2.95,2.94,2.94,1164000.0,2.8023,2.8023,2.7928,2.7928,1164000.0
2012-02-01 11:20:00,2.94,2.94,2.94,2.94,369600.0,2.7928,2.7928,2.7928,2.7928,369600.0
2012-02-01 11:25:00,2.94,2.95,2.94,2.95,427200.0,2.7928,2.8023,2.7928,2.8023,427200.0
2012-02-01 11:30:00,2.95,2.95,2.95,2.95,264000.0,2.8023,2.8023,2.8023,2.8023,264000.0
2012-02-01 11:35:00,2.95,2.96,2.95,2.95,348000.0,2.8023,2.8118,2.8023,2.8023,348000.0
2012-02-01 11:40:00,2.95,2.95,2.95,2.95,247200.0,2.8023,2.8023,2.8023,2.8023,247200.0
2012-02-01 11:45:00,2.95,2.96,2.94,2.95,1236000.0,2.8023,2.8118,2.7928,2.8023,1236000.0
2012-02-01 11:50:00,2.95,2.95,2.95,2.95,153600.0,2.8023,2.8023,2.8023,2.8023,153600.0
2012-02-01 11:55:00,2.95,2.95,2.95,2.95,180000.0,2.8023,2.8023,2.8023,2.8023,180000.0
2012-02-01 12:00:00,2.95,2.95,2.95,2.95,81600.0,2.8023,2.8023,2.8023,2.8023,81600.0
2012-02-01 12:05:00,2.95,2.95,2.95,2.95,290400.0,2.8023,2.8023,2.8023,2.8023,290400.0
2012-02-01 12:10:00,2.95,2.95,2.95,2.95,91200.0,2.8023,2.8023,2.8023,2.8023,91200.0
2012-02-01 12:15:00,2.95,2.96,2.95,2.96,1632000.0,2.8023,2.8118,2.8023,2.8118,1632000.0
2012-02-01 12:20:00,2.96,2.96,2.96,2.96,523200.0,2.8118,2.8118,2.8118,2.8118,523200.0
2012-02-01 12:25:00,2.96,2.97,2.96,2.96,492000.0,2.8118,2.8213,2.8118,2.8118,492000.0
2012-02-01 12:30:00,2.96,2.97,2.96,2.96,247200.0,2.8118,2.8213,2.8118,2.8118,247200.0
2012-02-01 12:35:00,2.96,2.96,2.96,2.96,194400.0,2.8118,2.8118,2.8118,2.8118,194400.0
2012-02-01 12:40:00,2.96,2.96,2.96,2.96,206400.0,2.8118,2.8118,2.8118,2.8118,206400.0
2012-02-01 12:45:00,2.96,2.96,2.96,2.96,170400.0,2.8118,2.8118,2.8118,2.8118,170400.0
2012-02-01 12:50:00,2.96,2.96,2.96,2.96,487200.0,2.8118,2.8118,2.8118,2.8118,487200.0
2012-02-01 12:55:00,2.96,2.96,2.96,2.96,240000.0,2.8118,2.8118,2.8118,2.8118,240000.0
2012-02-01 13:00:00,2.96,2.96,2.96,2.96,163200.0,2.8118,2.8118,2.8118,2.8118,163200.0
2012-02-01 13:05:00,2.96,2.97,2.96,2.96,384000.0,2.8118,2.8213,2.8118,2.8118,384000.0
2012-02-01 13:10:00,2.96,2.97,2.96,2.97,566400.0,2.8118,2.8213,2.8118,2.8213,566400.0
2012-02-01 13:15:00,2.97,2.97,2.97,2.97,372000.0,2.8213,2.8213,2.8213,2.8213,372000.0
2012-02-01 13:20:00,2.97,2.97,2.97,2.97,501600.0,2.8213,2.8213,2.8213,2.8213,501600.0
2012-02-01 13:25:00,2.97,2.97,2.97,2.97,554400.0,2.8213,2.8213,2.8213,2.8213,554400.0
2012-02-01 13:30:00,2.97,2.97,2.96,2.97,211200.0,2.8213,2.8213,2.8118,2.8213,211200.0
2012-02-01 13:35:00,2.97,2.98,2.97,2.97,638400.0,2.8213,2.8308,2.8213,2.8213,638400.0
2012-02-01 13:40:00,2.97,2.97,2.96,2.96,482400.0,2.8213,2.8213,2.8118,2.8118,482400.0
2012-02-01 13:45:00,2.96,2.96,2.96,2.96,400800.0,2.8118,2.8118,2.8118,2.8118,400800.0
2012-02-01 13:50:00,2.96,2.96,2.96,2.96,684000.0,2.8118,2.8118,2.8118,2.8118,684000.0
2012-02-01 13:55:00,2.96,2.96,2.95,2.96,134400.0,2.8118,2.8118,2.8023,2.8118,134400.0
2012-02-01 14:00:00,2.96,2.96,2.96,2.96,216000.0,2.8118,2.8118,2.8118,2.8118,216000.0
2012-02-01 14:05:00,2.96,2.96,2.95,2.95,638400.0,2.8118,2.8118,2.8023,2.8023,638400.0
2012-02-01 14:10:00,2.95,2.96,2.95,2.96,468000.0,2.8023,2.8118,2.8023,2.8118,468000.0
2012-02-01 14:15:00,2.96,2.96,2.96,2.96,429600.0,2.8118,2.8118,2.8118,2.8118,429600.0
2012-02-01 14:20:00,2.96,2.96,2.96,2.96,264000.0,2.8118,2.8118,2.8118,2.8118,264000.0
2012-02-01 14:25:00,2.96,2.96,2.95,2.96,540000.0,2.8118,2.8118,2.8023,2.8118,540000.0
2012-02-01 14:30:00,2.96,2.96,2.95,2.96,393600.0,2.8118,2.8118,2.8023,2.8118,393600.0
2012-02-01 14:35:00,2.96,2.96,2.96,2.96,568800.0,2.8118,2.8118,2.8118,2.8118,568800.0
2012-02-01 14:40:00,2.96,2.96,2.95,2.96,556800.0,2.8118,2.8118,2.8023,2.8118,556800.0
2012-02-01 14:45:00,2.96,2.96,2.95,2.95,931200.0,2.8118,2.8118,2.8023,2.8023,931200.0
2012-02-01 14:50:00,2.95,2.96,2.95,2.96,967200.0,2.8023,2.8118,2.8023,2.8118,967200.0
2012-02-01 14:55:00,2.96,2.96,2.96,2.96,225600.0,2.8118,2.8118,2.8118,2.8118,225600.0
2012-02-01 15:00:00,2.96,2.96,2.96,2.96,1267200.0,2.8118,2.8118,2.8118,2.8118,1267200.0
2012-02-01 15:05:00,2.96,2.96,2.96,2.96,196800.0,2.8118,2.8118,2.8118,2.8118,196800.0
2012-02-01 15:10:00,2.96,2.97,2.96,2.96,1502400.0,2.8118,2.8213,2.8118,2.8118,1502400.0
2012-02-01 15:15:00,2.96,2.96,2.95,2.96,602400.0,2.8118,2.8118,2.8023,2.8118,602400.0
2012-02-01 15:20:00,2.96,2.96,2.94,2.95,1320000.0,2.8118,2.8118,2.7928,2.8023,1320000.0
2012-02-01 15:25:00,2.95,2.95,2.95,2.95,316800.0,2.8023,2.8023,2.8023,2.8023,316800.0
2012-02-01 15:30:00,2.95,2.95,2.94,2.94,873600.0,2.8023,2.8023,2.7928,2.7928,873600.0
2012-02-01 15:35:00,2.94,2.95,2.94,2.94,636000.0,2.7928,2.8023,2.7928,2.7928,636000.0
2012-02-01 15:40:00,2.95,2.95,2.94,2.94,566400.0,2.8023,2.8023,2.7928,2.7928,566400.0
2012-02-01 15:45:00,2.95,2.95,2.94,2.94,962400.0,2.8023,2.8023,2.7928,2.7928,962400.0
2012-02-01 15:50:00,2.94,2.95,2.93,2.93,2966400.0,2.7928,2.8023,2.7833,2.7833,2966400.0
2012-02-01 15:55:00,2.93,2.94,2.92,2.93,2263200.0,2.7833,2.7928,2.7738,2.7833,2263200.0
2012-02-02 09:30:00,2.95,2.95,2.94,2.95,832800.0,2.8023,2.8023,2.7928,2.8023,832800.0
2012-02-02 09:35:00,2.95,2.95,2.94,2.94,424800.0,2.8023,2.8023,2.7928,2.7928,424800.0
2012-02-02 09:40:00,2.94,2.94,2.93,2.94,1113600.0,2.7928,2.7928,2.7833,2.7928,1113600.0
2012-02-02 09:45:00,2.94,2.94,2.93,2.94,852000.0,2.7928,2.7928,2.7833,2.7928,852000.0
2012-02-02 09:50:00,2.94,2.94,2.93,2.93,688800.0,2.7928,2.7928,2.7833,2.7833,688800.0
2012-02-02 09:55:00,2.93,2.94,2.93,2.94,607200.0,2.7833,2.7928,2.7833,2.7928,607200.0
2012-02-02 10:00:00,2.94,2.95,2.94,2.95,984000.0,2.7928,2.8023,2.7928,2.8023,984000.0
2012-02-02 10:05:00,2.95,2.96,2.94,2.96,708000.0,2.8023,2.8118,2.7928,2.8118,708000.0
2012-02-02 10:10:00,2.96,2.96,2.95,2.95,1473600.0,2.8118,2.8118,2.8023,2.8023,1473600.0
2012-02-02 10:15:00,2.95,2.96,2.95,2.96,588000.0,2.8023,2.8118,2.8023,2.8118,588000.0
2012-02-02 10:20:00,2.96,2.96,2.95,2.95,607200.0,2.8118,2.8118,2.8023,2.8023,607200.0
2012-02-02 10:25:00,2.95,2.95,2.95,2.95,446400.0,2.8023,2.8023,2.8023,2.8023,446400.0
2012-02-02 10:30:00,2.95,2.95,2.95,2.95,362400.0,2.8023,2.8023,2.8023,2.8023,362400.0
2012-02-02 10:35:00,2.95,2.96,2.95,2.96,753600.0,2.8023,2.8118,2.8023,2.8118,753600.0
2012-02-02 10:40:00,2.95,2.96,2.95,2.96,840000.0,2.8023,2.8118,2.8023,2.8118,840000.0
2012-02-02 10:45:00,2.96,2.97,2.96,2.96,684000.0,2.8118,2.8213,2.8118,2.8118,684000.0
2012-02-02 10:50:00,2.96,2.97,2.96,2.96,1116000.0,2.8118,2.8213,2.8118,2.8118,1116000.0
2012-02-02 10:55:00,2.96,2.97,2.96,2.96,720000.0,2.8118,2.8213,2.8118,2.8118,720000.0
2012-02-02 11:00:00,2.96,2.97,2.96,2.96,588000.0,2.8118,2.8213,2.8118,2.8118,588000.0
2012-02-02 11:05:00,2.96,2.96,2.96,2.96,770400.0,2.8118,2.8118,2.8118,2.8118,770400.0
2012-02-02 11:10:00,2.96,2.96,2.95,2.96,350400.0,2.8118,2.8118,2.8023,2.8118,350400.0
2012-02-02 11:15:00,2.96,2.96,2.95,2.95,480000.0,2.8118,2.8118,2.8023,2.8023,480000.0
2012-02-02 11:20:00,2.95,2.96,2.95,2.95,206400.0,2.8023,2.8118,2.8023,2.8023,206400.0
2012-02-02 11:25:00,2.95,2.96,2.95,2.95,309600.0,2.8023,2.8118,2.8023,2.8023,309600.0
2012-02-02 11:30:00,2.95,2.95,2.95,2.95,1070400.0,2.8023,2.8023,2.8023,2.8023,1070400.0
2012-02-02 11:35:00,2.95,2.95,2.94,2.94,1221600.0,2.8023,2.8023,2.7928,2.7928,1221600.0
2012-02-02 11:40:00,2.94,2.94,2.93,2.94,384000.0,2.7928,2.7928,2.7833,2.7928,384000.0
2012-02-02 11:45:00,2.94,2.94,2.93,2.94,657600.0,2.7928,2.7928,2.7833,2.7928,657600.0
2012-02-02 11:50:00,2.94,2.94,2.94,2.94,1104000.0,2.7928,2.7928,2.7928,2.7928,1104000.0
2012-02-02 11:55:00,2.94,2.94,2.94,2.94,201600.0,2.7928,2.7928,2.7928,2.7928,201600.0
2012-02-02 12:00:00,2.94,2.94,2.94,2.94,588000.0,2.7928,2.7928,2.7928,2.7928,588000.0
2012-02-02 12:05:00,2.94,2.94,2.94,2.94,422400.0,2.7928,2.7928,2.7928,2.7928,422400.0
2012-02-02 12:10:00,2.94,2.94,2.93,2.93,1651200.0,2.7928,2.7928,2.7833,2.7833,1651200.0
2012-02-02 12:15:00,2.93,2.93,2.93,2.93,1202400.0,2.7833,2.7833,2.7833,2.7833,1202400.0
2012-02-02 12:20:00,2.93,2.93,2.93,2.93,804000.0,2.7833,2.7833,2.7833,2.7833,804000.0
2012-02-02 12:25:00,2.93,2.94,2.93,2.93,1675200.0,2.7833,2.7928,2.7833,2.7833,1675200.0
2012-02-02 12:30:00,2.93,2.93,2.93,2.93,141600.0,2.7833,2.7833,2.7833,2.7833,141600.0
2012-02-02 12:35:00,2.93,2.93,2.92,2.92,1382400.0,2.7833,2.7833,2.7738,2.7738,1382400.0
2012-02-02 12:40:00,2.92,2.92,2.92,2.92,907200.0,2.7738,2.7738,2.7738,2.7738,907200.0
2012-02-02 12:45:00,2.92,2.93,2.92,2.93,1142400.0,2.7738,2.7833,2.7738,2.7833,1142400.0
2012-02-02 12:50:00,2.93,2.93,2.93,2.93,676800.0,2.7833,2.7833,2.7833,2.7833,676800.0
2012-02-02 12:55:00,2.93,2.94,2.93,2.94,842400.0,2.7833,2.7928,2.7833,2.7928,842400.0
2012-02-02 13:00:00,2.94,2.94,2.93,2.93,513600.0,2.7928,2.7928,2.7833,2.7833,513600.0
2012-02-02 13:05:00,2.93,2.94,2.93,2.94,837600.0,2.7833,2.7928,2.7833,2.7928,837600.0
2012-02-02 13:10:00,2.94,2.94,2.94,2.94,1024800.0,2.7928,2.7928,2.7928,2.7928,1024800.0
2012-02-02 13:15:00,2.94,2.94,2.94,2.94,864000.0,2.7928,2.7928,2.7928,2.7928,864000.0
2012-02-02 13:20:00,2.94,2.94,2.93,2.93,621600.0,2.7928,2.7928,2.7833,2.7833,621600.0
2012-02-02 13:25:00,2.93,2.93,2.93,2.93,175200.0,2.7833,2.7833,2.7833,2.7833,175200.0
2012-02-02 13:30:00,2.93,2.94,2.93,2.94,300000.0,2.7833,2.7928,2.7833,2.7928,300000.0
2012-02-02 13:35:00,2.94,2.94,2.94,2.94,600000.0,2.7928,2.7928,2.7928,2.7928,600000.0
2012-02-02 13:40:00,2.94,2.94,2.94,2.94,391200.0,2.7928,2.7928,2.7928,2.7928,391200.0
2012-02-02 13:45:00,2.94,2.95,2.94,2.94,513600.0,2.7928,2.8023,2.7928,2.7928,513600.0
2012-02-02 13:50:00,2.94,2.94,2.94,2.94,1711200.0,2.7928,2.7928,2.7928,2.7928,1711200.0
2012-02-02 13:55:00,2.94,2.95,2.94,2.94,1032000.0,2.7928,2.8023,2.7928,2.7928,1032000.0
2012-02-02 14:00:00,2.94,2.94,2.94,2.94,117600.0,2.7928,2.7928,2.7928,2.7928,117600.0
2012-02-02 14:05:00,2.94,2.95,2.94,2.95,189600.0,2.7928,2.8023,2.7928,2.8023,189600.0
2012-02-02 14:10:00,2.95,2.95,2.94,2.95,996000.0,2.8023,2.8023,2.7928,2.8023,996000.0
2012-02-02 14:15:00,2.94,2.94,2.94,2.94,607200.0,2.7928,2.7928,2.7928,2.7928,607200.0
2012-02-02 14:20:00,2.94,2.95,2.94,2.95,494400.0,2.7928,2.8023,2.7928,2.8023,494400.0
2012-02-02 14:25:00,2.95,2.95,2.94,2.94,324000.0,2.8023,2.8023,2.7928,2.7928,324000.0
2012-02-02 14:30:00,2.94,2.95,2.94,2.95,595200.0,2.7928,2.8023,2.7928,2.8023,595200.0
2012-02-02 14:35:00,2.95,2.95,2.95,2.95,456000.0,2.8023,2.8023,2.8023,2.8023,456000.0
2012-02-02 14:40:00,2.94,2.94,2.94,2.94,784800.0,2.7928,2.7928,2.7928,2.7928,784800.0
2012-02-02 14:45:00,2.94,2.95,2.94,2.94,513600.0,2.7928,2.8023,2.7928,2.7928,513600.0
2012-02-02 14:50:00,2.94,2.94,2.94,2.94,804000.0,2.7928,2.7928,2.7928,2.7928,804000.0
2012-02-02 14:55:00,2.94,2.94,2.94,2.94,895200.0,2.7928,2.7928,2.7928,2.7928,895200.0
2012-02-02 15:00:00,2.94,2.95,2.94,2.94,746400.0,2.7928,2.8023,2.7928,2.7928,746400.0
2012-02-02 15:05:00,2.95,2.95,2.94,2.95,1132800.0,2.8023,2.8023,2.7928,2.8023,1132800.0
2012-02-02 15:10:00,2.94,2.95,2.94,2.95,458400.0,2.7928,2.8023,2.7928,2.8023,458400.0
2012-02-02 15:15:00,2.95,2.95,2.94,2.94,482400.0,2.8023,2.8023,2.7928,2.7928,482400.0
2012-02-02 15:20:00,2.94,2.95,2.94,2.95,403200.0,2.7928,2.8023,2.7928,2.8023,403200.0
2012-02-02 15:25:00,2.95,2.95,2.95,2.95,372000.0,2.8023,2.8023,2.8023,2.8023,372000.0
2012-02-02 15:30:00,2.95,2.95,2.95,2.95,1468800.0,2.8023,2.8023,2.8023,2.8023,1468800.0
2012-02-02 15:35:00,2.95,2.96,2.95,2.95,1252800.0,2.8023,2.8118,2.8023,2.8023,1252800.0
2012-02-02 15:40:00,2.95,2.96,2.95,2.95,607200.0,2.8023,2.8118,2.8023,2.8023,607200.0
2012-02-02 15:45:00,2.95,2.95,2.95,2.95,691200.0,2.8023,2.8023,2.8023,2.8023,691200.0
2012-02-02 15:50:00,2.94,2.95,2.94,2.94,1257600.0,2.7928,2.8023,2.7928,2.7928,1257600.0
2012-02-02 15:55:00,2.94,2.95,2.94,2.94,2160000.0,2.7928,2.8023,2.7928,2.7928,2160000.0
2012-02-03 09:30:00,3.04,3.04,3.03,3.03,2512800.0,2.8878,2.8878,2.8783,2.8783,2512800.0
2012-02-03 09:35:00,3.03,3.03,3.02,3.02,1519200.0,2.8783,2.8783,2.8688,2.8688,1519200.0
2012-02-03 09:40:00,3.03,3.03,3.02,3.02,2364000.0,2.8783,2.8783,2.8688,2.8688,2364000.0
2012-02-03 09:45:00,3.02,3.03,3.02,3.03,1862400.0,2.8688,2.8783,2.8688,2.8783,1862400.0
2012-02-03 09:50:00,3.03,3.04,3.03,3.03,1156800.0,2.8783,2.8878,2.8783,2.8783,1156800.0
2012-02-03 09:55:00,3.03,3.04,3.03,3.04,900000.0,2.8783,2.8878,2.8783,2.8878,900000.0
2012-02-03 10:00:00,3.04,3.05,3.04,3.04,3885600.0,2.8878,2.8973,2.8878,2.8878,3885600.0
2012-02-03 10:05:00,3.04,3.06,3.04,3.06,1730400.0,2.8878,2.9068,2.8878,2.9068,1730400.0
2012-02-03 10:10:00,3.06,3.06,3.05,3.05,1514400.0,2.9068,2.9068,2.8973,2.8973,1514400.0
2012-02-03 10:15:00,3.06,3.06,3.05,3.05,628800.0,2.9068,2.9068,2.8973,2.8973,628800.0
2012-02-03 10:20:00,3.06,3.06,3.05,3.05,1322400.0,2.9068,2.9068,2.8973,2.8973,1322400.0
2012-02-03 10:25:00,3.05,3.06,3.05,3.05,1528800.0,2.8973,2.9068,2.8973,2.8973,1528800.0
2012-02-03 10:30:00,3.05,3.05,3.05,3.05,528000.0,2.8973,2.8973,2.8973,2.8973,528000.0
2012-02-03 10:35:00,3.05,3.06,3.05,3.06,1072800.0,2.8973,2.9068,2.8973,2.9068,1072800.0
2012-02-03 10:40:00,3.06,3.06,3.05,3.06,501600.0,2.9068,2.9068,2.8973,2.9068,501600.0
2012-02-03 10:45:00,3.06,3.06,3.05,3.06,444000.0,2.9068,2.9068,2.8973,2.9068,444000.0
2012-02-03 10:50:00,3.06,3.06,3.05,3.05,321600.0,2.9068,2.9068,2.8973,2.8973,321600.0
2012-02-03 10:55:00,3.05,3.06,3.05,3.05,576000.0,2.8973,2.9068,2.8973,2.8973,576000.0
2012-02-03 11:00:00,3.05,3.05,3.05,3.05,715200.0,2.8973,2.8973,2.8973,2.8973,715200.0
2012-02-03 11:05:00,3.05,3.05,3.05,3.05,374400.0,2.8973,2.8973,2.8973,2.8973,374400.0
2012-02-03 11:10:00,3.05,3.05,3.05,3.05,376800.0,2.8973,2.8973,2.8973,2.8973,376800.0
2012-02-03 11:15:00,3.05,3.05,3.05,3.05,388800.0,2.8973,2.8973,2.8973,2.8973,388800.0
2012-02-03 11:20:00,3.05,3.06,3.05,3.06,379200.0,2.8973,2.9068,2.8973,2.9068,379200.0
2012-02-03 11:25:00,3.06,3.06,3.06,3.06,571200.0,2.9068,2.9068,2.9068,2.9068,571200.0
2012-02-03 11:30:00,3.06,3.06,3.06,3.06,732000.0,2.9068,2.9068,2.9068,2.9068,732000.0
2012-02-03 11:35:00,3.06,3.06,3.06,3.06,223200.0,2.9068,2.9068,2.9068,2.9068,223200.0
2012-02-03 11:40:00,3.06,3.06,3.06,3.06,132000.0,2.9068,2.9068,2.9068,2.9068,132000.0
2012-02-03 11:45:00,3.06,3.06,3.06,3.06,374400.0,2.9068,2.9068,2.9068,2.9068,374400.0
2012-02-03 11:50:00,3.06,3.06,3.06,3.06,127200.0,2.9068,2.9068,2.9068,2.9068,127200.0
2012-02-03 11:55:00,3.06,3.06,3.05,3.05,739200.0,2.9068,2.9068,2.8973,2.8973,739200.0
2012-02-03 12:00:00,3.05,3.06,3.05,3.06,804000.0,2.8973,2.9068,2.8973,2.9068,804000.0
2012-02-03 12:05:00,3.06,3.06,3.06,3.06,244800.0,2.9068,2.9068,2.9068,2.9068,244800.0
2012-02-03 12:10:00,3.06,3.06,3.06,3.06,151200.0,2.9068,2.9068,2.9068,2.9068,151200.0
2012-02-03 12:15:00,3.06,3.06,3.06,3.06,331200.0,2.9068,2.9068,2.9068,2.9068,331200.0
2012-02-03 12:20:00,3.06,3.06,3.06,3.06,278400.0,2.9068,2.9068,2.9068,2.9068,278400.0
2012-02-03 12:25:00,3.06,3.06,3.06,3.06,590400.0,2.9068,2.9068,2.9068,2.9068,590400.0
2012-02-03 12:30:00,3.06,3.06,3.06,3.06,321600.0,2.9068,2.9068,2.9068,2.9068,321600.0
2012-02-03 12:35:00,3.06,3.06,3.06,3.06,216000.0,2.9068,2.9068,2.9068,2.9068,216000.0
2012-02-03 12:40:00,3.06,3.07,3.06,3.07,962400.0,2.9068,2.9163,2.9068,2.9163,962400.0
2012-02-03 12:45:00,3.07,3.07,3.07,3.07,729600.0,2.9163,2.9163,2.9163,2.9163,729600.0
2012-02-03 12:50:00,3.07,3.07,3.06,3.06,708000.0,2.9163,2.9163,2.9068,2.9068,708000.0
2012-02-03 12:55:00,3.06,3.07,3.06,3.06,316800.0,2.9068,2.9163,2.9068,2.9068,316800.0
2012-02-03 13:00:00,3.06,3.07,3.06,3.07,453600.0,2.9068,2.9163,2.9068,2.9163,453600.0
2012-02-03 13:05:00,3.06,3.07,3.06,3.07,177600.0,2.9068,2.9163,2.9068,2.9163,177600.0
2012-02-03 13:10:00,3.07,3.07,3.06,3.06,465600.0,2.9163,2.9163,2.9068,2.9068,465600.0
2012-02-03 13:15:00,3.07,3.07,3.06,3.06,127200.0,2.9163,2.9163,2.9068,2.9068,127200.0
2012-02-03 13:20:00,3.06,3.06,3.06,3.06,93600.0,2.9068,2.9068,2.9068,2.9068,93600.0
2012-02-03 13:25:00,3.06,3.06,3.06,3.06,268800.0,2.9068,2.9068,2.9068,2.9068,268800.0
2012-02-03 13:30:00,3.06,3.06,3.06,3.06,297600.0,2.9068,2.9068,2.9068,2.9068,297600.0
2012-02-03 13:35:00,3.06,3.06,3.06,3.06,304800.0,2.9068,2.9068,2.9068,2.9068,304800.0
2012-02-03 13:40:00,3.06,3.06,3.06,3.06,662400.0,2.9068,2.9068,2.9068,2.9068,662400.0
2012-02-03 13:45:00,3.06,3.06,3.06,3.06,592800.0,2.9068,2.9068,2.9068,2.9068,592800.0
2012-02-03 13:50:00,3.06,3.06,3.06,3.06,122400.0,2.9068,2.9068,2.9068,2.9068,122400.0
2012-02-03 13:55:00,3.06,3.06,3.06,3.06,451200.0,2.9068,2.9068,2.9068,2.9068,451200.0
2012-02-03 14:00:00,3.06,3.06,3.06,3.06,556800.0,2.9068,2.9068,2.9068,2.9068,556800.0
2012-02-03 14:05:00,3.06,3.06,3.06,3.06,170400.0,2.9068,2.9068,2.9068,2.9068,170400.0
2012-02-03 14:10:00,3.06,3.06,3.06,3.06,571200.0,2.9068,2.9068,2.9068,2.9068,571200.0
2012-02-03 14:15:00,3.06,3.07,3.06,3.07,796800.0,2.9068,2.9163,2.9068,2.9163,796800.0
2012-02-03 14:20:00,3.07,3.07,3.06,3.07,415200.0,2.9163,2.9163,2.9068,2.9163,415200.0
2012-02-03 14:25:00,3.07,3.07,3.06,3.07,309600.0,2.9163,2.9163,2.9068,2.9163,309600.0
2012-02-03 14:30:00,3.07,3.07,3.06,3.06,144000.0,2.9163,2.9163,2.9068,2.9068,144000.0
2012-02-03 14:35:00,3.06,3.07,3.06,3.06,1219200.0,2.9068,2.9163,2.9068,2.9068,1219200.0
2012-02-03 14:40:00,3.06,3.07,3.06,3.07,1303200.0,2.9068,2.9163,2.9068,2.9163,1303200.0
2012-02-03 14:45:00,3.06,3.07,3.06,3.07,427200.0,2.9068,2.9163,2.9068,2.9163,427200.0
2012-02-03 14:50:00,3.07,3.07,3.07,3.07,312000.0,2.9163,2.9163,2.9163,2.9163,312000.0
2012-02-03 14:55:00,3.06,3.07,3.06,3.07,328800.0,2.9068,2.9163,2.9068,2.9163,328800.0
2012-02-03 15:00:00,3.07,3.07,3.06,3.07,468000.0,2.9163,2.9163,2.9068,2.9163,468000.0
2012-02-03 15:05:00,3.06,3.07,3.06,3.06,405600.0,2.9068,2.9163,2.9068,2.9068,405600.0
2012-02-03 15:10:00,3.06,3.07,3.06,3.06,573600.0,2.9068,2.9163,2.9068,2.9068,573600.0
2012-02-03 15:15:00,3.06,3.07,3.06,3.06,660000.0,2.9068,2.9163,2.9068,2.9068,660000.0
2012-02-03 15:20:00,3.06,3.06,3.06,3.06,501600.0,2.9068,2.9068,2.9068,2.9068,501600.0
2012-02-03 15:25:00,3.06,3.06,3.06,3.06,568800.0,2.9068,2.9068,2.9068,2.9068,568800.0
2012-02-03 15:30:00,3.06,3.06,3.06,3.06,715200.0,2.9068,2.9068,2.9068,2.9068,715200.0
2012-02-03 15:35:00,3.06,3.06,3.05,3.06,873600.0,2.9068,2.9068,2.8973,2.9068,873600.0
2012-02-03 15:40:00,3.06,3.06,3.06,3.06,700800.0,2.9068,2.9068,2.9068,2.9068,700800.0
2012-02-03 15:45:00,3.06,3.07,3.06,3.07,1478400.0,2.9068,2.9163,2.9068,2.9163,1478400.0
2012-02-03 15:50:00,3.06,3.07,3.06,3.07,2023200.0,2.9068,2.9163,2.9068,2.9163,2023200.0
2012-02-03 15:55:00,3.07,3.08,3.07,3.07,3820800.0,2.9163,2.9258,2.9163,2.9163,3820800.0
2012-02-06 09:30:00,3.03,3.04,3.02,3.03,1500000.0,2.8783,2.8878,2.8688,2.8783,1500000.0
2012-02-06 09:35:00,3.03,3.04,3.02,3.04,1629600.0,2.8783,2.8878,2.8688,2.8878,1629600.0
2012-02-06 09:40:00,3.04,3.04,3.03,3.03,1046400.0,2.8878,2.8878,2.8783,2.8783,1046400.0
2012-02-06 09:45:00,3.03,3.04,3.03,3.04,943200.0,2.8783,2.8878,2.8783,2.8878,943200.0
2012-02-06 09:50:00,3.04,3.05,3.04,3.05,1334400.0,2.8878,2.8973,2.8878,2.8973,1334400.0
2012-02-06 09:55:00,3.05,3.05,3.04,3.04,1099200.0,2.8973,2.8973,2.8878,2.8878,1099200.0
2012-02-06 10:00:00,3.04,3.05,3.04,3.05,813600.0,2.8878,2.8973,2.8878,2.8973,813600.0
2012-02-06 10:05:00,3.05,3.05,3.05,3.05,832800.0,2.8973,2.8973,2.8973,2.8973,832800.0
2012-02-06 10:10:00,3.05,3.05,3.04,3.05,736800.0,2.8973,2.8973,2.8878,2.8973,736800.0
2012-02-06 10:15:00,3.05,3.05,3.04,3.04,664800.0,2.8973,2.8973,2.8878,2.8878,664800.0
2012-02-06 10:20:00,3.04,3.05,3.04,3.05,789600.0,2.8878,2.8973,2.8878,2.8973,789600.0
2012-02-06 10:25:00,3.04,3.05,3.04,3.04,302400.0,2.8878,2.8973,2.8878,2.8878,302400.0
2012-02-06 10:30:00,3.04,3.04,3.04,3.04,520800.0,2.8878,2.8878,2.8878,2.8878,520800.0
2012-02-06 10:35:00,3.04,3.04,3.04,3.04,336000.0,2.8878,2.8878,2.8878,2.8878,336000.0
2012-02-06 10:40:00,3.04,3.04,3.03,3.03,655200.0,2.8878,2.8878,2.8783,2.8783,655200.0
2012-02-06 10:45:00,3.03,3.04,3.03,3.03,602400.0,2.8783,2.8878,2.8783,2.8783,602400.0
2012-02-06 10:50:00,3.03,3.04,3.03,3.04,398400.0,2.8783,2.8878,2.8783,2.8878,398400.0
2012-02-06 10:55:00,3.04,3.04,3.04,3.04,628800.0,2.8878,2.8878,2.8878,2.8878,628800.0
2012-02-06 11:00:00,3.04,3.05,3.04,3.04,513600.0,2.8878,2.8973,2.8878,2.8878,513600.0
2012-02-06 11:05:00,3.04,3.05,3.04,3.05,703200.0,2.8878,2.8973,2.8878,2.8973,703200.0
2012-02-06 11:10:00,3.05,3.06,3.05,3.05,1089600.0,2.8973,2.9068,2.8973,2.8973,1089600.0
2012-02-06 11:15:00,3.05,3.05,3.05,3.05,93600.0,2.8973,2.8973,2.8973,2.8973,93600.0
2012-02-06 11:20:00,3.05,3.05,3.05,3.05,417600.0,2.8973,2.8973,2.8973,2.8973,417600.0
2012-02-06 11:25:00,3.05,3.05,3.05,3.05,369600.0,2.8973,2.8973,2.8973,2.8973,369600.0
2012-02-06 11:30:00,3.05,3.05,3.05,3.05,499200.0,2.8973,2.8973,2.8973,2.8973,499200.0
2012-02-06 11:35:00,3.05,3.05,3.05,3.05,388800.0,2.8973,2.8973,2.8973,2.8973,388800.0
2012-02-06 11:40:00,3.05,3.05,3.05,3.05,304800.0,2.8973,2.8973,2.8973,2.8973,304800.0
2012-02-06 11:45:00,3.05,3.05,3.05,3.05,417600.0,2.8973,2.8973,2.8973,2.8973,417600.0
2012-02-06 11:50:00,3.05,3.05,3.05,3.05,410400.0,2.8973,2.8973,2.8973,2.8973,410400.0
2012-02-06 11:55:00,3.05,3.06,3.05,3.05,1713600.0,2.8973,2.9068,2.8973,2.8973,1713600.0
2012-02-06 12:00:00,3.06,3.06,3.05,3.05,1204800.0,2.9068,2.9068,2.8973,2.8973,1204800.0
2012-02-06 12:05:00,3.05,3.05,3.05,3.05,876000.0,2.8973,2.8973,2.8973,2.8973,876000.0
2012-02-06 12:10:00,3.05,3.05,3.05,3.05,612000.0,2.8973,2.8973,2.8973,2.8973,612000.0
2012-02-06 12:15:00,3.05,3.05,3.05,3.05,326400.0,2.8973,2.8973,2.8973,2.8973,326400.0
2012-02-06 12:20:00,3.05,3.05,3.05,3.05,237600.0,2.8973,2.8973,2.8973,2.8973,237600.0
2012-02-06 12:25:00,3.05,3.05,3.05,3.05,100800.0,2.8973,2.8973,2.8973,2.8973,100800.0
2012-02-06 12:30:00,3.05,3.06,3.05,3.06,1802400.0,2.8973,2.9068,2.8973,2.9068,1802400.0
2012-02-06 12:35:00,3.06,3.06,3.06,3.06,679200.0,2.9068,2.9068,2.9068,2.9068,679200.0
2012-02-06 12:40:00,3.06,3.06,3.06,3.06,561600.0,2.9068,2.9068,2.9068,2.9068,561600.0
2012-02-06 12:45:00,3.06,3.06,3.06,3.06,247200.0,2.9068,2.9068,2.9068,2.9068,247200.0
2012-02-06 12:50:00,3.06,3.06,3.06,3.06,307200.0,2.9068,2.9068,2.9068,2.9068,307200.0
2012-02-06 12:55:00,3.06,3.06,3.06,3.06,115200.0,2.9068,2.9068,2.9068,2.9068,115200.0
2012-02-06 13:00:00,3.06,3.06,3.06,3.06,537600.0,2.9068,2.9068,2.9068,2.9068,537600.0
2012-02-06 13:05:00,3.06,3.06,3.06,3.06,506400.0,2.9068,2.9068,2.9068,2.9068,506400.0
2012-02-06 13:10:00,3.06,3.06,3.06,3.06,777600.0,2.9068,2.9068,2.9068,2.9068,777600.0
2012-02-06 13:15:00,3.06,3.06,3.06,3.06,187200.0,2.9068,2.9068,2.9068,2.9068,187200.0
2012-02-06 13:20:00,3.06,3.06,3.05,3.06,525600.0,2.9068,2.9068,2.8973,2.9068,525600.0
2012-02-06 13:25:00,3.06,3.06,3.05,3.05,458400.0,2.9068,2.9068,2.8973,2.8973,458400.0
2012-02-06 13:30:00,3.05,3.06,3.05,3.06,597600.0,2.8973,2.9068,2.8973,2.9068,597600.0
2012-02-06 13:35:00,3.06,3.06,3.05,3.05,480000.0,2.9068,2.9068,2.8973,2.8973,480000.0
2012-02-06 13:40:00,3.05,3.05,3.05,3.05,280800.0,2.8973,2.8973,2.8973,2.8973,280800.0
2012-02-06 13:45:00,3.05,3.05,3.04,3.05,904800.0,2.8973,2.8973,2.8878,2.8973,904800.0
2012-02-06 13:50:00,3.05,3.05,3.04,3.05,429600.0,2.8973,2.8973,2.8878,2.8973,429600.0
2012-02-06 13:55:00,3.05,3.05,3.05,3.05,393600.0,2.8973,2.8973,2.8973,2.8973,393600.0
2012-02-06 14:00:00,3.05,3.05,3.05,3.05,223200.0,2.8973,2.8973,2.8973,2.8973,223200.0
2012-02-06 14:05:00,3.05,3.05,3.05,3.05,415200.0,2.8973,2.8973,2.8973,2.8973,415200.0
2012-02-06 14:10:00,3.05,3.05,3.05,3.05,384000.0,2.8973,2.8973,2.8973,2.8973,384000.0
2012-02-06 14:15:00,3.06,3.06,3.05,3.05,278400.0,2.9068,2.9068,2.8973,2.8973,278400.0
2012-02-06 14:20:00,3.05,3.05,3.05,3.05,494400.0,2.8973,2.8973,2.8973,2.8973,494400.0
2012-02-06 14:25:00,3.05,3.05,3.05,3.05,271200.0,2.8973,2.8973,2.8973,2.8973,271200.0
2012-02-06 14:30:00,3.05,3.05,3.05,3.05,259200.0,2.8973,2.8973,2.8973,2.8973,259200.0
2012-02-06 14:35:00,3.05,3.06,3.05,3.06,614400.0,2.8973,2.9068,2.8973,2.9068,614400.0
2012-02-06 14:40:00,3.06,3.06,3.05,3.06,393600.0,2.9068,2.9068,2.8973,2.9068,393600.0
2012-02-06 14:45:00,3.06,3.06,3.05,3.05,484800.0,2.9068,2.9068,2.8973,2.8973,484800.0
2012-02-06 14:50:00,3.05,3.06,3.05,3.05,134400.0,2.8973,2.9068,2.8973,2.8973,134400.0
2012-02-06 14:55:00,3.05,3.06,3.05,3.05,424800.0,2.8973,2.9068,2.8973,2.8973,424800.0
2012-02-06 15:00:00,3.05,3.06,3.05,3.06,916800.0,2.8973,2.9068,2.8973,2.9068,916800.0
2012-02-06 15:05:00,3.06,3.06,3.06,3.06,885600.0,2.9068,2.9068,2.9068,2.9068,885600.0
2012-02-06 15:10:00,3.06,3.06,3.06,3.06,422400.0,2.9068,2.9068,2.9068,2.9068,422400.0
2012-02-06 15:15:00,3.06,3.06,3.06,3.06,312000.0,2.9068,2.9068,2.9068,2.9068,312000.0
2012-02-06 15:20:00,3.06,3.06,3.06,3.06,424800.0,2.9068,2.9068,2.9068,2.9068,424800.0
2012-02-06 15:25:00,3.06,3.06,3.06,3.06,463200.0,2.9068,2.9068,2.9068,2.9068,463200.0
2012-02-06 15:30:00,3.06,3.06,3.06,3.06,331200.0,2.9068,2.9068,2.9068,2.9068,331200.0
2012-02-06 15:35:00,3.06,3.06,3.06,3.06,460800.0,2.9068,2.9068,2.9068,2.9068,460800.0
2012-02-06 15:40:00,3.06,3.07,3.06,3.07,799200.0,2.9068,2.9163,2.9068,2.9163,799200.0
2012-02-06 15:45:00,3.07,3.07,3.06,3.06,888000.0,2.9163,2.9163,2.9068,2.9068,888000.0
2012-02-06 15:50:00,3.06,3.07,3.06,3.06,1684800.0,2.9068,2.9163,2.9068,2.9068,1684800.0
2012-02-06 15:55:00,3.06,3.07,3.06,3.07,2236800.0,2.9068,2.9163,2.9068,2.9163,2236800.0
2012-02-07 09:30:00,3.04,3.05,3.04,3.04,1888800.0,2.8878,2.8973,2.8878,2.8878,1888800.0
2012-02-07 09:35:00,3.04,3.05,3.03,3.03,1197600.0,2.8878,2.8973,2.8783,2.8783,1197600.0
2012-02-07 09:40:00,3.03,3.04,3.03,3.04,3160800.0,2.8783,2.8878,2.8783,2.8878,3160800.0
2012-02-07 09:45:00,3.04,3.04,3.03,3.03,2481600.0,2.8878,2.8878,2.8783,2.8783,2481600.0
2012-02-07 09:50:00,3.03,3.03,3.02,3.03,3904800.0,2.8783,2.8783,2.8688,2.8783,3904800.0
2012-02-07 09:55:00,3.03,3.03,3.02,3.03,2560800.0,2.8783,2.8783,2.8688,2.8783,2560800.0
2012-02-07 10:00:00,3.03,3.03,3.01,3.02,2181600.0,2.8783,2.8783,2.8593,2.8688,2181600.0
2012-02-07 10:05:00,3.01,3.02,3.01,3.02,2032800.0,2.8593,2.8688,2.8593,2.8688,2032800.0
2012-02-07 10:10:00,3.02,3.04,3.02,3.04,1413600.0,2.8688,2.8878,2.8688,2.8878,1413600.0
2012-02-07 10:15:00,3.04,3.04,3.03,3.04,2306400.0,2.8878,2.8878,2.8783,2.8878,2306400.0
2012-02-07 10:20:00,3.03,3.04,3.03,3.04,2476800.0,2.8783,2.8878,2.8783,2.8878,2476800.0
2012-02-07 10:25:00,3.04,3.05,3.04,3.04,1677600.0,2.8878,2.8973,2.8878,2.8878,1677600.0
2012-02-07 10:30:00,3.04,3.05,3.04,3.04,1226400.0,2.8878,2.8973,2.8878,2.8878,1226400.0
2012-02-07 10:35:00,3.04,3.04,3.04,3.04,530400.0,2.8878,2.8878,2.8878,2.8878,530400.0
2012-02-07 10:40:00,3.04,3.05,3.04,3.05,993600.0,2.8878,2.8973,2.8878,2.8973,993600.0
2012-02-07 10:45:00,3.05,3.06,3.05,3.05,1524000.0,2.8973,2.9068,2.8973,2.8973,1524000.0
2012-02-07 10:50:00,3.05,3.06,3.05,3.06,1656000.0,2.8973,2.9068,2.8973,2.9068,1656000.0
2012-02-07 10:55:00,3.06,3.07,3.06,3.07,3475200.0,2.9068,2.9163,2.9068,2.9163,3475200.0
2012-02-07 11:00:00,3.07,3.07,3.07,3.07,864000.0,2.9163,2.9163,2.9163,2.9163,864000.0
2012-02-07 11:05:00,3.07,3.08,3.07,3.08,1180800.0,2.9163,2.9258,2.9163,2.9258,1180800.0
2012-02-07 11:10:00,3.08,3.08,3.07,3.08,770400.0,2.9258,2.9258,2.9163,2.9258,770400.0
2012-02-07 11:15:00,3.08,3.08,3.08,3.08,297600.0,2.9258,2.9258,2.9258,2.9258,297600.0
2012-02-07 11:20:00,3.08,3.08,3.08,3.08,484800.0,2.9258,2.9258,2.9258,2.9258,484800.0
2012-02-07 11:25:00,3.08,3.09,3.08,3.09,600000.0,2.9258,2.9353,2.9258,2.9353,600000.0
2012-02-07 11:30:00,3.09,3.09,3.08,3.09,1540800.0,2.9353,2.9353,2.9258,2.9353,1540800.0
2012-02-07 11:35:00,3.09,3.09,3.08,3.09,1123200.0,2.9353,2.9353,2.9258,2.9353,1123200.0
2012-02-07 11:40:00,3.09,3.09,3.08,3.08,518400.0,2.9353,2.9353,2.9258,2.9258,518400.0
2012-02-07 11:45:00,3.08,3.08,3.08,3.08,1104000.0,2.9258,2.9258,2.9258,2.9258,1104000.0
2012-02-07 11:50:00,3.08,3.08,3.08,3.08,386400.0,2.9258,2.9258,2.9258,2.9258,386400.0
2012-02-07 11:55:00,3.08,3.08,3.08,3.08,660000.0,2.9258,2.9258,2.9258,2.9258,660000.0
2012-02-07 12:00:00,3.08,3.08,3.08,3.08,379200.0,2.9258,2.9258,2.9258,2.9258,379200.0
2012-02-07 12:05:00,3.08,3.08,3.08,3.08,98400.0,2.9258,2.9258,2.9258,2.9258,98400.0
2012-02-07 12:10:00,3.08,3.08,3.08,3.08,31200.0,2.9258,2.9258,2.9258,2.9258,31200.0
2012-02-07 12:15:00,3.08,3.09,3.08,3.08,165600.0,2.9258,2.9353,2.9258,2.9258,165600.0
2012-02-07 12:20:00,3.09,3.09,3.08,3.09,144000.0,2.9353,2.9353,2.9258,2.9353,144000.0
2012-02-07 12:25:00,3.09,3.09,3.08,3.08,552000.0,2.9353,2.9353,2.9258,2.9258,552000.0
2012-02-07 12:30:00,3.08,3.08,3.08,3.08,127200.0,2.9258,2.9258,2.9258,2.9258,127200.0
2012-02-07 12:35:00,3.08,3.08,3.08,3.08,103200.0,2.9258,2.9258,2.9258,2.9258,103200.0
2012-02-07 12:40:00,3.08,3.09,3.08,3.08,88800.0,2.9258,2.9353,2.9258,2.9258,88800.0
2012-02-07 12:45:00,3.08,3.08,3.08,3.08,62400.0,2.9258,2.9258,2.9258,2.9258,62400.0
2012-02-07 12:50:00,3.08,3.08,3.08,3.08,43200.0,2.9258,2.9258,2.9258,2.9258,43200.0
2012-02-07 12:55:00,3.09,3.09,3.09,3.09,427200.0,2.9353,2.9353,2.9353,2.9353,427200.0
2012-02-07 13:00:00,3.09,3.09,3.09,3.09,657600.0,2.9353,2.9353,2.9353,2.9353,657600.0
2012-02-07 13:05:00,3.09,3.1,3.09,3.09,1804800.0,2.9353,2.9448,2.9353,2.9353,1804800.0
2012-02-07 13:10:00,3.09,3.09,3.09,3.09,288000.0,2.9353,2.9353,2.9353,2.9353,288000.0
2012-02-07 13:15:00,3.09,3.09,3.08,3.08,1360800.0,2.9353,2.9353,2.9258,2.9258,1360800.0
2012-02-07 13:20:00,3.08,3.08,3.07,3.08,823200.0,2.9258,2.9258,2.9163,2.9258,823200.0
2012-02-07 13:25:00,3.08,3.09,3.08,3.08,1442400.0,2.9258,2.9353,2.9258,2.9258,1442400.0
2012-02-07 13:30:00,3.08,3.08,3.08,3.08,720000.0,2.9258,2.9258,2.9258,2.9258,720000.0
2012-02-07 13:35:00,3.08,3.09,3.08,3.09,700800.0,2.9258,2.9353,2.9258,2.9353,700800.0
2012-02-07 13:40:00,3.09,3.09,3.08,3.08,480000.0,2.9353,2.9353,2.9258,2.9258,480000.0
2012-02-07 13:45:00,3.08,3.09,3.08,3.09,448800.0,2.9258,2.9353,2.9258,2.9353,448800.0
2012-02-07 13:50:00,3.09,3.09,3.09,3.09,2001600.0,2.9353,2.9353,2.9353,2.9353,2001600.0
2012-02-07 13:55:00,3.09,3.09,3.09,3.09,710400.0,2.9353,2.9353,2.9353,2.9353,710400.0
2012-02-07 14:00:00,3.09,3.09,3.09,3.09,477600.0,2.9353,2.9353,2.9353,2.9353,477600.0
2012-02-07 14:05:00,3.09,3.09,3.08,3.09,1080000.0,2.9353,2.9353,2.9258,2.9353,1080000.0
2012-02-07 14:10:00,3.09,3.09,3.09,3.09,235200.0,2.9353,2.9353,2.9353,2.9353,235200.0
2012-02-07 14:15:00,3.09,3.09,3.09,3.09,736800.0,2.9353,2.9353,2.9353,2.9353,736800.0
2012-02-07 14:20:00,3.09,3.09,3.08,3.08,645600.0,2.9353,2.9353,2.9258,2.9258,645600.0
2012-02-07 14:25:00,3.08,3.09,3.08,3.08,1243200.0,2.9258,2.9353,2.9258,2.9258,1243200.0
2012-02-07 14:30:00,3.08,3.08,3.08,3.08,408000.0,2.9258,2.9258,2.9258,2.9258,408000.0
2012-02-07 14:35:00,3.08,3.08,3.08,3.08,103200.0,2.9258,2.9258,2.9258,2.9258,103200.0
2012-02-07 14:40:00,3.08,3.09,3.08,3.08,223200.0,2.9258,2.9353,2.9258,2.9258,223200.0
2012-02-07 14:45:00,3.08,3.09,3.08,3.09,170400.0,2.9258,2.9353,2.9258,2.9353,170400.0
2012-02-07 14:50:00,3.09,3.09,3.08,3.08,480000.0,2.9353,2.9353,2.9258,2.9258,480000.0
2012-02-07 14:55:00,3.08,3.08,3.07,3.07,1627200.0,2.9258,2.9258,2.9163,2.9163,1627200.0
2012-02-07 15:00:00,3.07,3.08,3.07,3.08,828000.0,2.9163,2.9258,2.9163,2.9258,828000.0
2012-02-07 15:05:00,3.08,3.09,3.08,3.09,520800.0,2.9258,2.9353,2.9258,2.9353,520800.0
2012-02-07 15:10:00,3.09,3.09,3.09,3.09,1404000.0,2.9353,2.9353,2.9353,2.9353,1404000.0
2012-02-07 15:15:00,3.09,3.1,3.09,3.09,2704800.0,2.9353,2.9448,2.9353,2.9353,2704800.0
2012-02-07 15:20:00,3.09,3.1,3.09,3.09,808800.0,2.9353,2.9448,2.9353,2.9353,808800.0
2012-02-07 15:25:00,3.09,3.1,3.09,3.1,1776000.0,2.9353,2.9448,2.9353,2.9448,1776000.0
2012-02-07 15:30:00,3.1,3.1,3.1,3.1,801600.0,2.9448,2.9448,2.9448,2.9448,801600.0
2012-02-07 15:35:00,3.1,3.1,3.1,3.1,1843200.0,2.9448,2.9448,2.9448,2.9448,1843200.0
2012-02-07 15:40:00,3.1,3.1,3.09,3.1,729600.0,2.9448,2.9448,2.9353,2.9448,729600.0
2012-02-07 15:45:00,3.1,3.1,3.09,3.09,2592000.0,2.9448,2.9448,2.9353,2.9353,2592000.0
2012-02-07 15:50:00,3.09,3.1,3.09,3.09,1591200.0,2.9353,2.9448,2.9353,2.9353,1591200.0
2012-02-07 15:55:00,3.09,3.1,3.09,3.09,1070400.0,2.9353,2.9448,2.9353,2.9353,1070400.0
2012-02-08 09:30:00,3.09,3.1,3.09,3.1,1884000.0,2.9353,2.9448,2.9353,2.9448,1884000.0
2012-02-08 09:35:00,3.1,3.1,3.09,3.09,873600.0,2.9448,2.9448,2.9353,2.9353,873600.0
2012-02-08 09:40:00,3.09,3.1,3.09,3.1,1053600.0,2.9353,2.9448,2.9353,2.9448,1053600.0
2012-02-08 09:45:00,3.1,3.11,3.1,3.11,2232000.0,2.9448,2.9543,2.9448,2.9543,2232000.0
2012-02-08 09:50:00,3.11,3.11,3.11,3.11,878400.0,2.9543,2.9543,2.9543,2.9543,878400.0
2012-02-08 09:55:00,3.11,3.11,3.11,3.11,712800.0,2.9543,2.9543,2.9543,2.9543,712800.0
2012-02-08 10:00:00,3.11,3.11,3.11,3.11,840000.0,2.9543,2.9543,2.9543,2.9543,840000.0
2012-02-08 10:05:00,3.12,3.12,3.11,3.11,3674400.0,2.9638,2.9638,2.9543,2.9543,3674400.0
2012-02-08 10:10:00,3.11,3.11,3.11,3.11,2827200.0,2.9543,2.9543,2.9543,2.9543,2827200.0
2012-02-08 10:15:00,3.11,3.12,3.11,3.11,559200.0,2.9543,2.9638,2.9543,2.9543,559200.0
2012-02-08 10:20:00,3.11,3.12,3.11,3.11,468000.0,2.9543,2.9638,2.9543,2.9543,468000.0
2012-02-08 10:25:00,3.11,3.11,3.11,3.11,566400.0,2.9543,2.9543,2.9543,2.9543,566400.0
2012-02-08 10:30:00,3.11,3.11,3.1,3.1,1089600.0,2.9543,2.9543,2.9448,2.9448,1089600.0
2012-02-08 10:35:00,3.1,3.1,3.09,3.09,976800.0,2.9448,2.9448,2.9353,2.9353,976800.0
2012-02-08 10:40:00,3.09,3.1,3.09,3.09,1288800.0,2.9353,2.9448,2.9353,2.9353,1288800.0
2012-02-08 10:45:00,3.09,3.1,3.09,3.1,532800.0,2.9353,2.9448,2.9353,2.9448,532800.0
2012-02-08 10:50:00,3.1,3.1,3.09,3.1,969600.0,2.9448,2.9448,2.9353,2.9448,969600.0
2012-02-08 10:55:00,3.1,3.1,3.09,3.1,350400.0,2.9448,2.9448,2.9353,2.9448,350400.0
2012-02-08 11:00:00,3.1,3.1,3.08,3.08,1185600.0,2.9448,2.9448,2.9258,2.9258,1185600.0
2012-02-08 11:05:00,3.08,3.09,3.07,3.08,1951200.0,2.9258,2.9353,2.9163,2.9258,1951200.0
2012-02-08 11:10:00,3.08,3.08,3.07,3.07,974400.0,2.9258,2.9258,2.9163,2.9163,974400.0
2012-02-08 11:15:00,3.07,3.07,3.06,3.06,1944000.0,2.9163,2.9163,2.9068,2.9068,1944000.0
2012-02-08 11:20:00,3.06,3.07,3.06,3.06,1408800.0,2.9068,2.9163,2.9068,2.9068,1408800.0
2012-02-08 11:25:00,3.06,3.07,3.06,3.07,1394400.0,2.9068,2.9163,2.9068,2.9163,1394400.0
2012-02-08 11:30:00,3.06,3.07,3.06,3.07,964800.0,2.9068,2.9163,2.9068,2.9163,964800.0
2012-02-08 11:35:00,3.07,3.07,3.06,3.07,537600.0,2.9163,2.9163,2.9068,2.9163,537600.0
2012-02-08 11:40:00,3.07,3.07,3.05,3.06,717600.0,2.9163,2.9163,2.8973,2.9068,717600.0
2012-02-08 11:45:00,3.06,3.07,3.06,3.06,592800.0,2.9068,2.9163,2.9068,2.9068,592800.0
2012-02-08 11:50:00,3.06,3.07,3.06,3.07,640800.0,2.9068,2.9163,2.9068,2.9163,640800.0
2012-02-08 11:55:00,3.07,3.07,3.07,3.07,470400.0,2.9163,2.9163,2.9163,2.9163,470400.0
2012-02-08 12:00:00,3.07,3.08,3.07,3.07,3160800.0,2.9163,2.9258,2.9163,2.9163,3160800.0
2012-02-08 12:05:00,3.07,3.08,3.07,3.07,336000.0,2.9163,2.9258,2.9163,2.9163,336000.0
2012-02-08 12:10:00,3.07,3.08,3.07,3.08,468000.0,2.9163,2.9258,2.9163,2.9258,468000.0
2012-02-08 12:15:00,3.07,3.08,3.07,3.08,684000.0,2.9163,2.9258,2.9163,2.9258,684000.0
2012-02-08 12:20:00,3.08,3.08,3.07,3.08,360000.0,2.9258,2.9258,2.9163,2.9258,360000.0
2012-02-08 12:25:00,3.08,3.08,3.08,3.08,153600.0,2.9258,2.9258,2.9258,2.9258,153600.0
2012-02-08 12:30:00,3.08,3.08,3.08,3.08,276000.0,2.9258,2.9258,2.9258,2.9258,276000.0
2012-02-08 12:35:00,3.08,3.08,3.08,3.08,350400.0,2.9258,2.9258,2.9258,2.9258,350400.0
2012-02-08 12:40:00,3.08,3.08,3.08,3.08,1795200.0,2.9258,2.9258,2.9258,2.9258,1795200.0
2012-02-08 12:45:00,3.08,3.09,3.08,3.08,328800.0,2.9258,2.9353,2.9258,2.9258,328800.0
2012-02-08 12:50:00,3.08,3.09,3.08,3.09,1804800.0,2.9258,2.9353,2.9258,2.9353,1804800.0
2012-02-08 12:55:00,3.09,3.09,3.09,3.09,1096800.0,2.9353,2.9353,2.9353,2.9353,1096800.0
2012-02-08 13:00:00,3.09,3.09,3.09,3.09,360000.0,2.9353,2.9353,2.9353,2.9353,360000.0
2012-02-08 13:05:00,3.09,3.09,3.09,3.09,220800.0,2.9353,2.9353,2.9353,2.9353,220800.0
2012-02-08 13:10:00,3.09,3.09,3.08,3.09,592800.0,2.9353,2.9353,2.9258,2.9353,592800.0
2012-02-08 13:15:00,3.09,3.09,3.08,3.08,331200.0,2.9353,2.9353,2.9258,2.9258,331200.0
2012-02-08 13:20:00,3.08,3.09,3.08,3.09,158400.0,2.9258,2.9353,2.9258,2.9353,158400.0
2012-02-08 13:25:00,3.09,3.09,3.09,3.09,436800.0,2.9353,2.9353,2.9353,2.9353,436800.0
2012-02-08 13:30:00,3.09,3.1,3.09,3.09,789600.0,2.9353,2.9448,2.9353,2.9353,789600.0
2012-02-08 13:35:00,3.09,3.1,3.09,3.09,1180800.0,2.9353,2.9448,2.9353,2.9353,1180800.0
2012-02-08 13:40:00,3.09,3.09,3.09,3.09,441600.0,2.9353,2.9353,2.9353,2.9353,441600.0
2012-02-08 13:45:00,3.09,3.09,3.09,3.09,182400.0,2.9353,2.9353,2.9353,2.9353,182400.0
2012-02-08 13:50:00,3.09,3.09,3.09,3.09,235200.0,2.9353,2.9353,2.9353,2.9353,235200.0
2012-02-08 13:55:00,3.09,3.09,3.09,3.09,506400.0,2.9353,2.9353,2.9353,2.9353,506400.0
2012-02-08 14:00:00,3.09,3.09,3.09,3.09,326400.0,2.9353,2.9353,2.9353,2.9353,326400.0
2012-02-08 14:05:00,3.09,3.09,3.09,3.09,259200.0,2.9353,2.9353,2.9353,2.9353,259200.0
2012-02-08 14:10:00,3.09,3.09,3.09,3.09,388800.0,2.9353,2.9353,2.9353,2.9353,388800.0
2012-02-08 14:15:00,3.09,3.09,3.09,3.09,220800.0,2.9353,2.9353,2.9353,2.9353,220800.0
2012-02-08 14:20:00,3.09,3.09,3.09,3.09,177600.0,2.9353,2.9353,2.9353,2.9353,177600.0
2012-02-08 14:25:00,3.09,3.1,3.09,3.1,1524000.0,2.9353,2.9448,2.9353,2.9448,1524000.0
2012-02-08 14:30:00,3.1,3.1,3.1,3.1,504000.0,2.9448,2.9448,2.9448,2.9448,504000.0
2012-02-08 14:35:00,3.1,3.1,3.1,3.1,216000.0,2.9448,2.9448,2.9448,2.9448,216000.0
2012-02-08 14:40:00,3.1,3.11,3.1,3.11,902400.0,2.9448,2.9543,2.9448,2.9543,902400.0
2012-02-08 14:45:00,3.1,3.11,3.1,3.11,2532000.0,2.9448,2.9543,2.9448,2.9543,2532000.0
2012-02-08 14:50:00,3.11,3.11,3.11,3.11,619200.0,2.9543,2.9543,2.9543,2.9543,619200.0
2012-02-08 14:55:00,3.11,3.11,3.11,3.11,213600.0,2.9543,2.9543,2.9543,2.9543,213600.0
2012-02-08 15:00:00,3.11,3.11,3.1,3.1,489600.0,2.9543,2.9543,2.9448,2.9448,489600.0
2012-02-08 15:05:00,3.1,3.11,3.1,3.11,460800.0,2.9448,2.9543,2.9448,2.9543,460800.0
2012-02-08 15:10:00,3.11,3.11,3.11,3.11,405600.0,2.9543,2.9543,2.9543,2.9543,405600.0
2012-02-08 15:15:00,3.11,3.11,3.11,3.11,328800.0,2.9543,2.9543,2.9543,2.9543,328800.0
2012-02-08 15:20:00,3.11,3.11,3.1,3.11,916800.0,2.9543,2.9543,2.9448,2.9543,916800.0
2012-02-08 15:25:00,3.11,3.11,3.1,3.11,393600.0,2.9543,2.9543,2.9448,2.9543,393600.0
2012-02-08 15:30:00,3.11,3.11,3.1,3.1,573600.0,2.9543,2.9543,2.9448,2.9448,573600.0
2012-02-08 15:35:00,3.1,3.11,3.1,3.11,825600.0,2.9448,2.9543,2.9448,2.9543,825600.0
2012-02-08 15:40:00,3.11,3.11,3.1,3.11,837600.0,2.9543,2.9543,2.9448,2.9543,837600.0
2012-02-08 15:45:00,3.11,3.11,3.1,3.11,1555200.0,2.9543,2.9543,2.9448,2.9543,1555200.0
2012-02-08 15:50:00,3.11,3.11,3.1,3.11,391200.0,2.9543,2.9543,2.9448,2.9543,391200.0
2012-02-08 15:55:00,3.11,3.11,3.11,3.11,1898400.0,2.9543,2.9543,2.9543,2.9543,1898400.0
2012-02-09 09:30:00,3.13,3.14,3.12,3.13,3873600.0,2.9733,2.9828,2.9638,2.9733,3873600.0
2012-02-09 09:35:00,3.13,3.13,3.12,3.12,1936800.0,2.9733,2.9733,2.9638,2.9638,1936800.0
2012-02-09 09:40:00,3.12,3.12,3.11,3.11,1171200.0,2.9638,2.9638,2.9543,2.9543,1171200.0
2012-02-09 09:45:00,3.11,3.12,3.11,3.11,1257600.0,2.9543,2.9638,2.9543,2.9543,1257600.0
2012-02-09 09:50:00,3.11,3.12,3.11,3.12,854400.0,2.9543,2.9638,2.9543,2.9638,854400.0
2012-02-09 09:55:00,3.12,3.13,3.12,3.12,1027200.0,2.9638,2.9733,2.9638,2.9638,1027200.0
2012-02-09 10:00:00,3.12,3.13,3.1,3.1,1723200.0,2.9638,2.9733,2.9448,2.9448,1723200.0
2012-02-09 10:05:00,3.11,3.11,3.1,3.1,1207200.0,2.9543,2.9543,2.9448,2.9448,1207200.0
2012-02-09 10:10:00,3.1,3.11,3.1,3.11,825600.0,2.9448,2.9543,2.9448,2.9543,825600.0
2012-02-09 10:15:00,3.11,3.11,3.1,3.11,643200.0,2.9543,2.9543,2.9448,2.9543,643200.0
2012-02-09 10:20:00,3.11,3.11,3.09,3.09,1255200.0,2.9543,2.9543,2.9353,2.9353,1255200.0
2012-02-09 10:25:00,3.09,3.09,3.07,3.08,2073600.0,2.9353,2.9353,2.9163,2.9258,2073600.0
2012-02-09 10:30:00,3.08,3.09,3.07,3.08,2035200.0,2.9258,2.9353,2.9163,2.9258,2035200.0
2012-02-09 10:35:00,3.08,3.08,3.07,3.08,1024800.0,2.9258,2.9258,2.9163,2.9258,1024800.0
2012-02-09 10:40:00,3.08,3.09,3.08,3.09,1101600.0,2.9258,2.9353,2.9258,2.9353,1101600.0
2012-02-09 10:45:00,3.09,3.1,3.09,3.1,1288800.0,2.9353,2.9448,2.9353,2.9448,1288800.0
2012-02-09 10:50:00,3.09,3.1,3.09,3.1,864000.0,2.9353,2.9448,2.9353,2.9448,864000.0
2012-02-09 10:55:00,3.09,3.11,3.09,3.1,928800.0,2.9353,2.9543,2.9353,2.9448,928800.0
2012-02-09 11:00:00,3.1,3.11,3.1,3.1,585600.0,2.9448,2.9543,2.9448,2.9448,585600.0
2012-02-09 11:05:00,3.1,3.11,3.1,3.1,1027200.0,2.9448,2.9543,2.9448,2.9448,1027200.0
2012-02-09 11:10:00,3.1,3.11,3.1,3.11,1454400.0,2.9448,2.9543,2.9448,2.9543,1454400.0
2012-02-09 11:15:00,3.11,3.11,3.1,3.1,535200.0,2.9543,2.9543,2.9448,2.9448,535200.0
2012-02-09 11:20:00,3.1,3.11,3.1,3.11,410400.0,2.9448,2.9543,2.9448,2.9543,410400.0
2012-02-09 11:25:00,3.11,3.11,3.1,3.1,247200.0,2.9543,2.9543,2.9448,2.9448,247200.0
2012-02-09 11:30:00,3.1,3.1,3.1,3.1,504000.0,2.9448,2.9448,2.9448,2.9448,504000.0
2012-02-09 11:35:00,3.1,3.11,3.09,3.1,360000.0,2.9448,2.9543,2.9353,2.9448,360000.0
2012-02-09 11:40:00,3.1,3.1,3.09,3.09,472800.0,2.9448,2.9448,2.9353,2.9353,472800.0
2012-02-09 11:45:00,3.1,3.11,3.09,3.11,1248000.0,2.9448,2.9543,2.9353,2.9543,1248000.0
2012-02-09 11:50:00,3.11,3.12,3.11,3.12,1756800.0,2.9543,2.9638,2.9543,2.9638,1756800.0
2012-02-09 11:55:00,3.12,3.12,3.12,3.12,436800.0,2.9638,2.9638,2.9638,2.9638,436800.0
2012-02-09 12:00:00,3.12,3.13,3.12,3.13,2128800.0,2.9638,2.9733,2.9638,2.9733,2128800.0
2012-02-09 12:05:00,3.13,3.13,3.12,3.12,417600.0,2.9733,2.9733,2.9638,2.9638,417600.0
2012-02-09 12:10:00,3.12,3.13,3.12,3.13,254400.0,2.9638,2.9733,2.9638,2.9733,254400.0
2012-02-09 12:15:00,3.13,3.13,3.12,3.12,381600.0,2.9733,2.9733,2.9638,2.9638,381600.0
2012-02-09 12:20:00,3.12,3.13,3.12,3.12,451200.0,2.9638,2.9733,2.9638,2.9638,451200.0
2012-02-09 12:25:00,3.12,3.13,3.12,3.12,753600.0,2.9638,2.9733,2.9638,2.9638,753600.0
2012-02-09 12:30:00,3.12,3.12,3.12,3.12,1768800.0,2.9638,2.9638,2.9638,2.9638,1768800.0
2012-02-09 12:35:00,3.12,3.12,3.12,3.12,244800.0,2.9638,2.9638,2.9638,2.9638,244800.0
2012-02-09 12:40:00,3.12,3.13,3.12,3.13,360000.0,2.9638,2.9733,2.9638,2.9733,360000.0
2012-02-09 12:45:00,3.13,3.13,3.13,3.13,3544800.0,2.9733,2.9733,2.9733,2.9733,3544800.0
2012-02-09 12:50:00,3.13,3.13,3.13,3.13,532800.0,2.9733,2.9733,2.9733,2.9733,532800.0
2012-02-09 12:55:00,3.13,3.13,3.12,3.13,506400.0,2.9733,2.9733,2.9638,2.9733,506400.0
2012-02-09 13:00:00,3.13,3.14,3.13,3.13,3189600.0,2.9733,2.9828,2.9733,2.9733,3189600.0
2012-02-09 13:05:00,3.13,3.13,3.12,3.12,1356000.0,2.9733,2.9733,2.9638,2.9638,1356000.0
2012-02-09 13:10:00,3.12,3.13,3.12,3.13,544800.0,2.9638,2.9733,2.9638,2.9733,544800.0
2012-02-09 13:15:00,3.13,3.13,3.13,3.13,326400.0,2.9733,2.9733,2.9733,2.9733,326400.0
2012-02-09 13:20:00,3.13,3.14,3.13,3.13,460800.0,2.9733,2.9828,2.9733,2.9733,460800.0
2012-02-09 13:25:00,3.13,3.14,3.13,3.14,1231200.0,2.9733,2.9828,2.9733,2.9828,1231200.0
2012-02-09 13:30:00,3.14,3.14,3.13,3.13,525600.0,2.9828,2.9828,2.9733,2.9733,525600.0
2012-02-09 13:35:00,3.13,3.14,3.13,3.14,520800.0,2.9733,2.9828,2.9733,2.9828,520800.0
2012-02-09 13:40:00,3.14,3.14,3.13,3.13,422400.0,2.9828,2.9828,2.9733,2.9733,422400.0
2012-02-09 13:45:00,3.13,3.13,3.13,3.13,436800.0,2.9733,2.9733,2.9733,2.9733,436800.0
2012-02-09 13:50:00,3.13,3.14,3.13,3.13,134400.0,2.9733,2.9828,2.9733,2.9733,134400.0
2012-02-09 13:55:00,3.13,3.14,3.13,3.13,417600.0,2.9733,2.9828,2.9733,2.9733,417600.0
2012-02-09 14:00:00,3.13,3.14,3.13,3.14,688800.0,2.9733,2.9828,2.9733,2.9828,688800.0
2012-02-09 14:05:00,3.14,3.14,3.13,3.13,496800.0,2.9828,2.9828,2.9733,2.9733,496800.0
2012-02-09 14:10:00,3.13,3.14,3.13,3.14,652800.0,2.9733,2.9828,2.9733,2.9828,652800.0
2012-02-09 14:15:00,3.13,3.14,3.13,3.13,40800.0,2.9733,2.9828,2.9733,2.9733,40800.0
2012-02-09 14:20:00,3.13,3.14,3.13,3.13,360000.0,2.9733,2.9828,2.9733,2.9733,360000.0
2012-02-09 14:25:00,3.13,3.14,3.13,3.14,88800.0,2.9733,2.9828,2.9733,2.9828,88800.0
2012-02-09 14:30:00,3.14,3.14,3.14,3.14,360000.0,2.9828,2.9828,2.9828,2.9828,360000.0
2012-02-09 14:35:00,3.14,3.14,3.14,3.14,302400.0,2.9828,2.9828,2.9828,2.9828,302400.0
2012-02-09 14:40:00,3.14,3.14,3.13,3.14,184800.0,2.9828,2.9828,2.9733,2.9828,184800.0
2012-02-09 14:45:00,3.14,3.14,3.13,3.13,336000.0,2.9828,2.9828,2.9733,2.9733,336000.0
2012-02-09 14:50:00,3.13,3.14,3.13,3.13,266400.0,2.9733,2.9828,2.9733,2.9733,266400.0
2012-02-09 14:55:00,3.13,3.13,3.13,3.13,372000.0,2.9733,2.9733,2.9733,2.9733,372000.0
2012-02-09 15:00:00,3.13,3.13,3.13,3.13,681600.0,2.9733,2.9733,2.9733,2.9733,681600.0
2012-02-09 15:05:00,3.13,3.14,3.13,3.13,576000.0,2.9733,2.9828,2.9733,2.9733,576000.0
2012-02-09 15:10:00,3.13,3.14,3.13,3.13,336000.0,2.9733,2.9828,2.9733,2.9733,336000.0
2012-02-09 15:15:00,3.13,3.13,3.12,3.12,422400.0,2.9733,2.9733,2.9638,2.9638,422400.0
2012-02-09 15:20:00,3.13,3.13,3.12,3.12,444000.0,2.9733,2.9733,2.9638,2.9638,444000.0
2012-02-09 15:25:00,3.12,3.13,3.12,3.13,662400.0,2.9638,2.9733,2.9638,2.9733,662400.0
2012-02-09 15:30:00,3.13,3.13,3.13,3.13,357600.0,2.9733,2.9733,2.9733,2.9733,357600.0
2012-02-09 15:35:00,3.13,3.13,3.13,3.13,237600.0,2.9733,2.9733,2.9733,2.9733,237600.0
2012-02-09 15:40:00,3.13,3.13,3.12,3.12,1010400.0,2.9733,2.9733,2.9638,2.9638,1010400.0
2012-02-09 15:45:00,3.12,3.13,3.12,3.12,1284000.0,2.9638,2.9733,2.9638,2.9638,1284000.0
2012-02-09 15:50:00,3.12,3.13,3.12,3.12,739200.0,2.9638,2.9733,2.9638,2.9638,739200.0
2012-02-09 15:55:00,3.12,3.13,3.12,3.13,1178400.0,2.9638,2.9733,2.9638,2.9733,1178400.0
2012-02-10 09:30:00,3.04,3.04,3.03,3.04,3283200.0,2.8878,2.8878,2.8783,2.8878,3283200.0
2012-02-10 09:35:00,3.04,3.05,3.03,3.05,1639200.0,2.8878,2.8973,2.8783,2.8973,1639200.0
2012-02-10 09:40:00,3.05,3.05,3.04,3.05,1420800.0,2.8973,2.8973,2.8878,2.8973,1420800.0
2012-02-10 09:45:00,3.05,3.06,3.05,3.05,1188000.0,2.8973,2.9068,2.8973,2.8973,1188000.0
2012-02-10 09:50:00,3.05,3.06,3.05,3.05,1368000.0,2.8973,2.9068,2.8973,2.8973,1368000.0
2012-02-10 09:55:00,3.05,3.05,3.03,3.03,2654400.0,2.8973,2.8973,2.8783,2.8783,2654400.0
2012-02-10 10:00:00,3.03,3.04,3.03,3.03,1274400.0,2.8783,2.8878,2.8783,2.8783,1274400.0
2012-02-10 10:05:00,3.03,3.04,3.02,3.03,1910400.0,2.8783,2.8878,2.8688,2.8783,1910400.0
2012-02-10 10:10:00,3.03,3.03,3.02,3.02,835200.0,2.8783,2.8783,2.8688,2.8688,835200.0
2012-02-10 10:15:00,3.02,3.04,3.02,3.03,1375200.0,2.8688,2.8878,2.8688,2.8783,1375200.0
2012-02-10 10:20:00,3.03,3.04,3.03,3.04,897600.0,2.8783,2.8878,2.8783,2.8878,897600.0
2012-02-10 10:25:00,3.04,3.04,3.03,3.04,1332000.0,2.8878,2.8878,2.8783,2.8878,1332000.0
2012-02-10 10:30:00,3.04,3.04,3.04,3.04,972000.0,2.8878,2.8878,2.8878,2.8878,972000.0
2012-02-10 10:35:00,3.04,3.04,3.03,3.03,1113600.0,2.8878,2.8878,2.8783,2.8783,1113600.0
2012-02-10 10:40:00,3.03,3.05,3.03,3.04,1444800.0,2.8783,2.8973,2.8783,2.8878,1444800.0
2012-02-10 10:45:00,3.04,3.05,3.04,3.04,1044000.0,2.8878,2.8973,2.8878,2.8878,1044000.0
2012-02-10 10:50:00,3.04,3.05,3.04,3.04,1176000.0,2.8878,2.8973,2.8878,2.8878,1176000.0
2012-02-10 10:55:00,3.04,3.05,3.04,3.05,940800.0,2.8878,2.8973,2.8878,2.8973,940800.0
2012-02-10 11:00:00,3.05,3.05,3.04,3.05,1651200.0,2.8973,2.8973,2.8878,2.8973,1651200.0
2012-02-10 11:05:00,3.05,3.05,3.05,3.05,705600.0,2.8973,2.8973,2.8973,2.8973,705600.0
2012-02-10 11:10:00,3.05,3.06,3.05,3.05,1219200.0,2.8973,2.9068,2.8973,2.8973,1219200.0
2012-02-10 11:15:00,3.05,3.06,3.05,3.05,914400.0,2.8973,2.9068,2.8973,2.8973,914400.0
2012-02-10 11:20:00,3.05,3.05,3.05,3.05,360000.0,2.8973,2.8973,2.8973,2.8973,360000.0
2012-02-10 11:25:00,3.05,3.05,3.04,3.04,664800.0,2.8973,2.8973,2.8878,2.8878,664800.0
2012-02-10 11:30:00,3.04,3.05,3.04,3.05,475200.0,2.8878,2.8973,2.8878,2.8973,475200.0
2012-02-10 11:35:00,3.05,3.05,3.04,3.05,249600.0,2.8973,2.8973,2.8878,2.8973,249600.0
2012-02-10 11:40:00,3.05,3.05,3.05,3.05,362400.0,2.8973,2.8973,2.8973,2.8973,362400.0
2012-02-10 11:45:00,3.05,3.05,3.05,3.05,225600.0,2.8973,2.8973,2.8973,2.8973,225600.0
2012-02-10 11:50:00,3.05,3.06,3.05,3.06,465600.0,2.8973,2.9068,2.8973,2.9068,465600.0
2012-02-10 11:55:00,3.06,3.06,3.05,3.05,300000.0,2.9068,2.9068,2.8973,2.8973,300000.0
2012-02-10 12:00:00,3.05,3.06,3.05,3.06,535200.0,2.8973,2.9068,2.8973,2.9068,535200.0
2012-02-10 12:05:00,3.06,3.06,3.05,3.05,244800.0,2.9068,2.9068,2.8973,2.8973,244800.0
2012-02-10 12:10:00,3.05,3.05,3.05,3.05,331200.0,2.8973,2.8973,2.8973,2.8973,331200.0
2012-02-10 12:15:00,3.05,3.05,3.05,3.05,252000.0,2.8973,2.8973,2.8973,2.8973,252000.0
2012-02-10 12:20:00,3.05,3.05,3.05,3.05,189600.0,2.8973,2.8973,2.8973,2.8973,189600.0
2012-02-10 12:25:00,3.05,3.05,3.05,3.05,105600.0,2.8973,2.8973,2.8973,2.8973,105600.0
2012-02-10 12:30:00,3.05,3.05,3.05,3.05,240000.0,2.8973,2.8973,2.8973,2.8973,240000.0
2012-02-10 12:35:00,3.05,3.06,3.05,3.06,636000.0,2.8973,2.9068,2.8973,2.9068,636000.0
2012-02-10 12:40:00,3.06,3.06,3.05,3.06,288000.0,2.9068,2.9068,2.8973,2.9068,288000.0
2012-02-10 12:45:00,3.06,3.06,3.06,3.06,393600.0,2.9068,2.9068,2.9068,2.9068,393600.0
2012-02-10 12:50:00,3.06,3.06,3.06,3.06,604800.0,2.9068,2.9068,2.9068,2.9068,604800.0
2012-02-10 12:55:00,3.06,3.06,3.06,3.06,314400.0,2.9068,2.9068,2.9068,2.9068,314400.0
2012-02-10 13:00:00,3.06,3.06,3.06,3.06,156000.0,2.9068,2.9068,2.9068,2.9068,156000.0
2012-02-10 13:05:00,3.06,3.06,3.06,3.06,372000.0,2.9068,2.9068,2.9068,2.9068,372000.0
2012-02-10 13:10:00,3.06,3.06,3.06,3.06,235200.0,2.9068,2.9068,2.9068,2.9068,235200.0
2012-02-10 13:15:00,3.06,3.06,3.05,3.05,494400.0,2.9068,2.9068,2.8973,2.8973,494400.0
2012-02-10 13:20:00,3.05,3.05,3.05,3.05,144000.0,2.8973,2.8973,2.8973,2.8973,144000.0
2012-02-10 13:25:00,3.05,3.05,3.05,3.05,230400.0,2.8973,2.8973,2.8973,2.8973,230400.0
2012-02-10 13:30:00,3.05,3.05,3.04,3.04,643200.0,2.8973,2.8973,2.8878,2.8878,643200.0
2012-02-10 13:35:00,3.04,3.04,3.03,3.04,1305600.0,2.8878,2.8878,2.8783,2.8878,1305600.0
2012-02-10 13:40:00,3.04,3.04,3.04,3.04,3420000.0,2.8878,2.8878,2.8878,2.8878,3420000.0
2012-02-10 13:45:00,3.04,3.04,3.04,3.04,384000.0,2.8878,2.8878,2.8878,2.8878,384000.0
2012-02-10 13:50:00,3.04,3.04,3.04,3.04,444000.0,2.8878,2.8878,2.8878,2.8878,444000.0
2012-02-10 13:55:00,3.04,3.04,3.03,3.03,427200.0,2.8878,2.8878,2.8783,2.8783,427200.0
2012-02-10 14:00:00,3.03,3.04,3.03,3.04,655200.0,2.8783,2.8878,2.8783,2.8878,655200.0
2012-02-10 14:05:00,3.04,3.04,3.03,3.04,828000.0,2.8878,2.8878,2.8783,2.8878,828000.0
2012-02-10 14:10:00,3.04,3.04,3.04,3.04,1125600.0,2.8878,2.8878,2.8878,2.8878,1125600.0
2012-02-10 14:15:00,3.04,3.04,3.03,3.04,640800.0,2.8878,2.8878,2.8783,2.8878,640800.0
2012-02-10 14:20:00,3.04,3.04,3.04,3.04,2505600.0,2.8878,2.8878,2.8878,2.8878,2505600.0
2012-02-10 14:25:00,3.04,3.04,3.04,3.04,304800.0,2.8878,2.8878,2.8878,2.8878,304800.0
2012-02-10 14:30:00,3.04,3.05,3.04,3.05,590400.0,2.8878,2.8973,2.8878,2.8973,590400.0
2012-02-10 14:35:00,3.05,3.05,3.04,3.04,254400.0,2.8973,2.8973,2.8878,2.8878,254400.0
2012-02-10 14:40:00,3.04,3.05,3.04,3.05,424800.0,2.8878,2.8973,2.8878,2.8973,424800.0
2012-02-10 14:45:00,3.05,3.05,3.04,3.04,1012800.0,2.8973,2.8973,2.8878,2.8878,1012800.0
2012-02-10 14:50:00,3.04,3.04,3.04,3.04,2834400.0,2.8878,2.8878,2.8878,2.8878,2834400.0
2012-02-10 14:55:00,3.04,3.04,3.04,3.04,415200.0,2.8878,2.8878,2.8878,2.8878,415200.0
2012-02-10 15:00:00,3.04,3.04,3.03,3.03,1096800.0,2.8878,2.8878,2.8783,2.8783,1096800.0
2012-02-10 15:05:00,3.03,3.03,3.03,3.03,909600.0,2.8783,2.8783,2.8783,2.8783,909600.0
2012-02-10 15:10:00,3.03,3.03,3.02,3.03,849600.0,2.8783,2.8783,2.8688,2.8783,849600.0
2012-02-10 15:15:00,3.03,3.04,3.03,3.03,799200.0,2.8783,2.8878,2.8783,2.8783,799200.0
2012-02-10 15:20:00,3.03,3.04,3.03,3.03,379200.0,2.8783,2.8878,2.8783,2.8783,379200.0
2012-02-10 15:25:00,3.03,3.04,3.03,3.04,696000.0,2.8783,2.8878,2.8783,2.8878,696000.0
2012-02-10 15:30:00,3.04,3.04,3.04,3.04,4322400.0,2.8878,2.8878,2.8878,2.8878,4322400.0
2012-02-10 15:35:00,3.04,3.04,3.04,3.04,945600.0,2.8878,2.8878,2.8878,2.8878,945600.0
2012-02-10 15:40:00,3.04,3.04,3.04,3.04,909600.0,2.8878,2.8878,2.8878,2.8878,909600.0
2012-02-10 15:45:00,3.04,3.05,3.04,3.04,3854400.0,2.8878,2.8973,2.8878,2.8878,3854400.0
2012-02-10 15:50:00,3.04,3.05,3.04,3.05,1260000.0,2.8878,2.8973,2.8878,2.8973,1260000.0
2012-02-10 15:55:00,3.05,3.06,3.05,3.06,2985600.0,2.8973,2.9068,2.8973,2.9068,2985600.0
2012-02-13 09:30:00,3.12,3.13,3.12,3.12,1528800.0,2.9638,2.9733,2.9638,2.9638,1528800.0
2012-02-13 09:35:00,3.12,3.12,3.11,3.12,828000.0,2.9638,2.9638,2.9543,2.9638,828000.0
2012-02-13 09:40:00,3.12,3.12,3.11,3.11,1250400.0,2.9638,2.9638,2.9543,2.9543,1250400.0
2012-02-13 09:45:00,3.11,3.11,3.1,3.11,1528800.0,2.9543,2.9543,2.9448,2.9543,1528800.0
2012-02-13 09:50:00,3.11,3.11,3.11,3.11,945600.0,2.9543,2.9543,2.9543,2.9543,945600.0
2012-02-13 09:55:00,3.11,3.12,3.11,3.11,604800.0,2.9543,2.9638,2.9543,2.9543,604800.0
2012-02-13 10:00:00,3.11,3.12,3.11,3.11,1384800.0,2.9543,2.9638,2.9543,2.9543,1384800.0
2012-02-13 10:05:00,3.11,3.12,3.11,3.11,967200.0,2.9543,2.9638,2.9543,2.9543,967200.0
2012-02-13 10:10:00,3.11,3.12,3.1,3.11,856800.0,2.9543,2.9638,2.9448,2.9543,856800.0
2012-02-13 10:15:00,3.1,3.1,3.1,3.1,1699200.0,2.9448,2.9448,2.9448,2.9448,1699200.0
2012-02-13 10:20:00,3.1,3.1,3.09,3.09,1320000.0,2.9448,2.9448,2.9353,2.9353,1320000.0
2012-02-13 10:25:00,3.1,3.1,3.1,3.1,967200.0,2.9448,2.9448,2.9448,2.9448,967200.0
2012-02-13 10:30:00,3.1,3.1,3.09,3.09,1154400.0,2.9448,2.9448,2.9353,2.9353,1154400.0
2012-02-13 10:35:00,3.09,3.1,3.09,3.09,840000.0,2.9353,2.9448,2.9353,2.9353,840000.0
2012-02-13 10:40:00,3.09,3.1,3.09,3.09,532800.0,2.9353,2.9448,2.9353,2.9353,532800.0
2012-02-13 10:45:00,3.09,3.09,3.08,3.09,933600.0,2.9353,2.9353,2.9258,2.9353,933600.0
2012-02-13 10:50:00,3.09,3.1,3.09,3.1,828000.0,2.9353,2.9448,2.9353,2.9448,828000.0
2012-02-13 10:55:00,3.1,3.11,3.1,3.1,643200.0,2.9448,2.9543,2.9448,2.9448,643200.0
2012-02-13 11:00:00,3.1,3.11,3.1,3.1,986400.0,2.9448,2.9543,2.9448,2.9448,986400.0
2012-02-13 11:05:00,3.11,3.11,3.1,3.11,501600.0,2.9543,2.9543,2.9448,2.9543,501600.0
2012-02-13 11:10:00,3.11,3.11,3.1,3.11,585600.0,2.9543,2.9543,2.9448,2.9543,585600.0
2012-02-13 11:15:00,3.11,3.11,3.1,3.1,580800.0,2.9543,2.9543,2.9448,2.9448,580800.0
2012-02-13 11:20:00,3.1,3.11,3.1,3.11,295200.0,2.9448,2.9543,2.9448,2.9543,295200.0
2012-02-13 11:25:00,3.1,3.11,3.1,3.1,153600.0,2.9448,2.9543,2.9448,2.9448,153600.0
2012-02-13 11:30:00,3.1,3.11,3.1,3.11,261600.0,2.9448,2.9543,2.9448,2.9543,261600.0
2012-02-13 11:35:00,3.11,3.11,3.1,3.11,249600.0,2.9543,2.9543,2.9448,2.9543,249600.0
2012-02-13 11:40:00,3.11,3.11,3.11,3.11,256800.0,2.9543,2.9543,2.9543,2.9543,256800.0
2012-02-13 11:45:00,3.11,3.11,3.1,3.11,631200.0,2.9543,2.9543,2.9448,2.9543,631200.0
2012-02-13 11:50:00,3.11,3.11,3.11,3.11,319200.0,2.9543,2.9543,2.9543,2.9543,319200.0
2012-02-13 11:55:00,3.11,3.11,3.11,3.11,364800.0,2.9543,2.9543,2.9543,2.9543,364800.0
2012-02-13 12:00:00,3.11,3.12,3.11,3.11,184800.0,2.9543,2.9638,2.9543,2.9543,184800.0
2012-02-13 12:05:00,3.11,3.11,3.11,3.11,475200.0,2.9543,2.9543,2.9543,2.9543,475200.0
2012-02-13 12:10:00,3.11,3.11,3.11,3.11,64800.0,2.9543,2.9543,2.9543,2.9543,64800.0
2012-02-13 12:15:00,3.11,3.11,3.11,3.11,175200.0,2.9543,2.9543,2.9543,2.9543,175200.0
2012-02-13 12:20:00,3.11,3.11,3.11,3.11,28800.0,2.9543,2.9543,2.9543,2.9543,28800.0
2012-02-13 12:25:00,3.11,3.11,3.11,3.11,84000.0,2.9543,2.9543,2.9543,2.9543,84000.0
2012-02-13 12:30:00,3.1,3.1,3.1,3.1,170400.0,2.9448,2.9448,2.9448,2.9448,170400.0
2012-02-13 12:35:00,3.1,3.11,3.1,3.1,283200.0,2.9448,2.9543,2.9448,2.9448,283200.0
2012-02-13 12:40:00,3.1,3.1,3.1,3.1,228000.0,2.9448,2.9448,2.9448,2.9448,228000.0
2012-02-13 12:45:00,3.1,3.11,3.1,3.1,187200.0,2.9448,2.9543,2.9448,2.9448,187200.0
2012-02-13 12:50:00,3.1,3.11,3.1,3.11,302400.0,2.9448,2.9543,2.9448,2.9543,302400.0
2012-02-13 12:55:00,3.11,3.11,3.11,3.11,136800.0,2.9543,2.9543,2.9543,2.9543,136800.0
2012-02-13 13:00:00,3.11,3.12,3.11,3.12,568800.0,2.9543,2.9638,2.9543,2.9638,568800.0
2012-02-13 13:05:00,3.12,3.12,3.12,3.12,103200.0,2.9638,2.9638,2.9638,2.9638,103200.0
2012-02-13 13:10:00,3.12,3.12,3.12,3.12,583200.0,2.9638,2.9638,2.9638,2.9638,583200.0
2012-02-13 13:15:00,3.12,3.12,3.12,3.12,381600.0,2.9638,2.9638,2.9638,2.9638,381600.0
2012-02-13 13:20:00,3.12,3.12,3.12,3.12,168000.0,2.9638,2.9638,2.9638,2.9638,168000.0
2012-02-13 13:25:00,3.12,3.12,3.12,3.12,76800.0,2.9638,2.9638,2.9638,2.9638,76800.0
2012-02-13 13:30:00,3.12,3.12,3.12,3.12,67200.0,2.9638,2.9638,2.9638,2.9638,67200.0
2012-02-13 13:35:00,3.12,3.13,3.12,3.12,698400.0,2.9638,2.9733,2.9638,2.9638,698400.0
2012-02-13 13:40:00,3.12,3.13,3.12,3.12,81600.0,2.9638,2.9733,2.9638,2.9638,81600.0
2012-02-13 13:45:00,3.13,3.13,3.12,3.12,338400.0,2.9733,2.9733,2.9638,2.9638,338400.0
2012-02-13 13:50:00,3.12,3.13,3.12,3.13,180000.0,2.9638,2.9733,2.9638,2.9733,180000.0
2012-02-13 13:55:00,3.13,3.13,3.12,3.12,441600.0,2.9733,2.9733,2.9638,2.9638,441600.0
2012-02-13 14:00:00,3.12,3.12,3.12,3.12,494400.0,2.9638,2.9638,2.9638,2.9638,494400.0
2012-02-13 14:05:00,3.12,3.12,3.12,3.12,156000.0,2.9638,2.9638,2.9638,2.9638,156000.0
2012-02-13 14:10:00,3.12,3.13,3.12,3.13,636000.0,2.9638,2.9733,2.9638,2.9733,636000.0
2012-02-13 14:15:00,3.13,3.13,3.13,3.13,489600.0,2.9733,2.9733,2.9733,2.9733,489600.0
2012-02-13 14:20:00,3.13,3.13,3.13,3.13,840000.0,2.9733,2.9733,2.9733,2.9733,840000.0
2012-02-13 14:25:00,3.13,3.13,3.13,3.13,139200.0,2.9733,2.9733,2.9733,2.9733,139200.0
2012-02-13 14:30:00,3.13,3.13,3.13,3.13,84000.0,2.9733,2.9733,2.9733,2.9733,84000.0
2012-02-13 14:35:00,3.13,3.13,3.13,3.13,631200.0,2.9733,2.9733,2.9733,2.9733,631200.0
2012-02-13 14:40:00,3.13,3.14,3.13,3.13,691200.0,2.9733,2.9828,2.9733,2.9733,691200.0
2012-02-13 14:45:00,3.13,3.13,3.13,3.13,405600.0,2.9733,2.9733,2.9733,2.9733,405600.0
2012-02-13 14:50:00,3.13,3.13,3.13,3.13,218400.0,2.9733,2.9733,2.9733,2.9733,218400.0
2012-02-13 14:55:00,3.13,3.13,3.13,3.13,163200.0,2.9733,2.9733,2.9733,2.9733,163200.0
2012-02-13 15:00:00,3.13,3.13,3.13,3.13,484800.0,2.9733,2.9733,2.9733,2.9733,484800.0
2012-02-13 15:05:00,3.13,3.13,3.12,3.12,576000.0,2.9733,2.9733,2.9638,2.9638,576000.0
2012-02-13 15:10:00,3.13,3.13,3.12,3.13,352800.0,2.9733,2.9733,2.9638,2.9733,352800.0
2012-02-13 15:15:00,3.13,3.13,3.13,3.13,160800.0,2.9733,2.9733,2.9733,2.9733,160800.0
2012-02-13 15:20:00,3.13,3.13,3.12,3.13,417600.0,2.9733,2.9733,2.9638,2.9733,417600.0
2012-02-13 15:25:00,3.13,3.13,3.13,3.13,326400.0,2.9733,2.9733,2.9733,2.9733,326400.0
2012-02-13 15:30:00,3.13,3.13,3.13,3.13,1509600.0,2.9733,2.9733,2.9733,2.9733,1509600.0
2012-02-13 15:35:00,3.13,3.13,3.12,3.12,864000.0,2.9733,2.9733,2.9638,2.9638,864000.0
2012-02-13 15:40:00,3.12,3.12,3.12,3.12,674400.0,2.9638,2.9638,2.9638,2.9638,674400.0
2012-02-13 15:45:00,3.12,3.12,3.12,3.12,746400.0,2.9638,2.9638,2.9638,2.9638,746400.0
2012-02-13 15:50:00,3.12,3.12,3.12,3.12,950400.0,2.9638,2.9638,2.9638,2.9638,950400.0
2012-02-13 15:55:00,3.12,3.12,3.12,3.12,1216800.0,2.9638,2.9638,2.9638,2.9638,1216800.0
2012-02-14 09:30:00,3.1,3.1,3.09,3.1,554400.0,2.9448,2.9448,2.9353,2.9448,554400.0
2012-02-14 09:35:00,3.1,3.1,3.1,3.1,1401600.0,2.9448,2.9448,2.9448,2.9448,1401600.0
2012-02-14 09:40:00,3.1,3.1,3.1,3.1,664800.0,2.9448,2.9448,2.9448,2.9448,664800.0
2012-02-14 09:45:00,3.1,3.11,3.1,3.11,5198400.0,2.9448,2.9543,2.9448,2.9543,5198400.0
2012-02-14 09:50:00,3.11,3.11,3.1,3.1,1128000.0,2.9543,2.9543,2.9448,2.9448,1128000.0
2012-02-14 09:55:00,3.1,3.1,3.09,3.1,1329600.0,2.9448,2.9448,2.9353,2.9448,1329600.0
2012-02-14 10:00:00,3.1,3.1,3.09,3.09,1365600.0,2.9448,2.9448,2.9353,2.9353,1365600.0
2012-02-14 10:05:00,3.09,3.09,3.08,3.08,2582400.0,2.9353,2.9353,2.9258,2.9258,2582400.0
2012-02-14 10:10:00,3.08,3.08,3.07,3.08,796800.0,2.9258,2.9258,2.9163,2.9258,796800.0
2012-02-14 10:15:00,3.08,3.08,3.07,3.08,1195200.0,2.9258,2.9258,2.9163,2.9258,1195200.0
2012-02-14 10:20:00,3.08,3.09,3.08,3.09,4022400.0,2.9258,2.9353,2.9258,2.9353,4022400.0
2012-02-14 10:25:00,3.09,3.09,3.09,3.09,520800.0,2.9353,2.9353,2.9353,2.9353,520800.0
2012-02-14 10:30:00,3.09,3.1,3.08,3.09,1274400.0,2.9353,2.9448,2.9258,2.9353,1274400.0
2012-02-14 10:35:00,3.09,3.09,3.09,3.09,427200.0,2.9353,2.9353,2.9353,2.9353,427200.0
2012-02-14 10:40:00,3.09,3.09,3.08,3.09,1108800.0,2.9353,2.9353,2.9258,2.9353,1108800.0
2012-02-14 10:45:00,3.09,3.09,3.08,3.08,708000.0,2.9353,2.9353,2.9258,2.9258,708000.0
2012-02-14 10:50:00,3.09,3.09,3.08,3.08,1869600.0,2.9353,2.9353,2.9258,2.9258,1869600.0
2012-02-14 10:55:00,3.08,3.08,3.07,3.08,3379200.0,2.9258,2.9258,2.9163,2.9258,3379200.0
2012-02-14 11:00:00,3.08,3.08,3.08,3.08,1147200.0,2.9258,2.9258,2.9258,2.9258,1147200.0
2012-02-14 11:05:00,3.08,3.09,3.08,3.09,744000.0,2.9258,2.9353,2.9258,2.9353,744000.0
2012-02-14 11:10:00,3.09,3.09,3.08,3.09,648000.0,2.9353,2.9353,2.9258,2.9353,648000.0
2012-02-14 11:15:00,3.09,3.09,3.09,3.09,962400.0,2.9353,2.9353,2.9353,2.9353,962400.0
2012-02-14 11:20:00,3.09,3.09,3.09,3.09,952800.0,2.9353,2.9353,2.9353,2.9353,952800.0
2012-02-14 11:25:00,3.09,3.1,3.08,3.09,681600.0,2.9353,2.9448,2.9258,2.9353,681600.0
2012-02-14 11:30:00,3.1,3.1,3.1,3.1,1082400.0,2.9448,2.9448,2.9448,2.9448,1082400.0
2012-02-14 11:35:00,3.1,3.1,3.1,3.1,763200.0,2.9448,2.9448,2.9448,2.9448,763200.0
2012-02-14 11:40:00,3.1,3.11,3.1,3.1,386400.0,2.9448,2.9543,2.9448,2.9448,386400.0
2012-02-14 11:45:00,3.1,3.1,3.1,3.1,148800.0,2.9448,2.9448,2.9448,2.9448,148800.0
2012-02-14 11:50:00,3.1,3.11,3.1,3.1,758400.0,2.9448,2.9543,2.9448,2.9448,758400.0
2012-02-14 11:55:00,3.1,3.1,3.09,3.1,516000.0,2.9448,2.9448,2.9353,2.9448,516000.0
2012-02-14 12:00:00,3.1,3.1,3.09,3.1,547200.0,2.9448,2.9448,2.9353,2.9448,547200.0
2012-02-14 12:05:00,3.1,3.1,3.1,3.1,273600.0,2.9448,2.9448,2.9448,2.9448,273600.0
2012-02-14 12:10:00,3.1,3.1,3.1,3.1,52800.0,2.9448,2.9448,2.9448,2.9448,52800.0
2012-02-14 12:15:00,3.1,3.1,3.09,3.09,420000.0,2.9448,2.9448,2.9353,2.9353,420000.0
2012-02-14 12:20:00,3.09,3.09,3.09,3.09,528000.0,2.9353,2.9353,2.9353,2.9353,528000.0
2012-02-14 12:25:00,3.09,3.09,3.09,3.09,264000.0,2.9353,2.9353,2.9353,2.9353,264000.0
2012-02-14 12:30:00,3.09,3.09,3.09,3.09,163200.0,2.9353,2.9353,2.9353,2.9353,163200.0
2012-02-14 12:35:00,3.09,3.09,3.09,3.09,177600.0,2.9353,2.9353,2.9353,2.9353,177600.0
2012-02-14 12:40:00,3.09,3.09,3.09,3.09,180000.0,2.9353,2.9353,2.9353,2.9353,180000.0
2012-02-14 12:45:00,3.09,3.09,3.09,3.09,283200.0,2.9353,2.9353,2.9353,2.9353,283200.0
2012-02-14 12:50:00,3.09,3.09,3.09,3.09,199200.0,2.9353,2.9353,2.9353,2.9353,199200.0
2012-02-14 12:55:00,3.09,3.09,3.08,3.08,765600.0,2.9353,2.9353,2.9258,2.9258,765600.0
2012-02-14 13:00:00,3.08,3.08,3.07,3.07,415200.0,2.9258,2.9258,2.9163,2.9163,415200.0
2012-02-14 13:05:00,3.07,3.07,3.07,3.07,770400.0,2.9163,2.9163,2.9163,2.9163,770400.0
2012-02-14 13:10:00,3.07,3.07,3.07,3.07,998400.0,2.9163,2.9163,2.9163,2.9163,998400.0
2012-02-14 13:15:00,3.07,3.07,3.07,3.07,333600.0,2.9163,2.9163,2.9163,2.9163,333600.0
2012-02-14 13:20:00,3.07,3.07,3.07,3.07,151200.0,2.9163,2.9163,2.9163,2.9163,151200.0
2012-02-14 13:25:00,3.07,3.08,3.07,3.07,288000.0,2.9163,2.9258,2.9163,2.9163,288000.0
2012-02-14 13:30:00,3.07,3.08,3.07,3.08,465600.0,2.9163,2.9258,2.9163,2.9258,465600.0
2012-02-14 13:35:00,3.08,3.09,3.08,3.09,218400.0,2.9258,2.9353,2.9258,2.9353,218400.0
2012-02-14 13:40:00,3.08,3.09,3.08,3.08,2628000.0,2.9258,2.9353,2.9258,2.9258,2628000.0
2012-02-14 13:45:00,3.08,3.08,3.08,3.08,288000.0,2.9258,2.9258,2.9258,2.9258,288000.0
2012-02-14 13:50:00,3.08,3.08,3.08,3.08,242400.0,2.9258,2.9258,2.9258,2.9258,242400.0
2012-02-14 13:55:00,3.08,3.08,3.08,3.08,122400.0,2.9258,2.9258,2.9258,2.9258,122400.0
2012-02-14 14:00:00,3.08,3.09,3.08,3.08,172800.0,2.9258,2.9353,2.9258,2.9258,172800.0
2012-02-14 14:05:00,3.08,3.09,3.08,3.08,775200.0,2.9258,2.9353,2.9258,2.9258,775200.0
2012-02-14 14:10:00,3.08,3.08,3.08,3.08,496800.0,2.9258,2.9258,2.9258,2.9258,496800.0
2012-02-14 14:15:00,3.08,3.08,3.07,3.07,806400.0,2.9258,2.9258,2.9163,2.9163,806400.0
2012-02-14 14:20:00,3.07,3.07,3.06,3.06,784800.0,2.9163,2.9163,2.9068,2.9068,784800.0
2012-02-14 14:25:00,3.06,3.07,3.06,3.06,2037600.0,2.9068,2.9163,2.9068,2.9068,2037600.0
2012-02-14 14:30:00,3.06,3.06,3.05,3.06,2659200.0,2.9068,2.9068,2.8973,2.9068,2659200.0
2012-02-14 14:35:00,3.06,3.06,3.06,3.06,252000.0,2.9068,2.9068,2.9068,2.9068,252000.0
2012-02-14 14:40:00,3.06,3.06,3.06,3.06,712800.0,2.9068,2.9068,2.9068,2.9068,712800.0
2012-02-14 14:45:00,3.06,3.06,3.05,3.06,2940000.0,2.9068,2.9068,2.8973,2.9068,2940000.0
2012-02-14 14:50:00,3.06,3.06,3.06,3.06,213600.0,2.9068,2.9068,2.9068,2.9068,213600.0
2012-02-14 14:55:00,3.06,3.07,3.06,3.07,580800.0,2.9068,2.9163,2.9068,2.9163,580800.0
2012-02-14 15:00:00,3.07,3.08,3.07,3.07,967200.0,2.9163,2.9258,2.9163,2.9163,967200.0
2012-02-14 15:05:00,3.07,3.08,3.07,3.07,710400.0,2.9163,2.9258,2.9163,2.9163,710400.0
2012-02-14 15:10:00,3.07,3.08,3.07,3.07,700800.0,2.9163,2.9258,2.9163,2.9163,700800.0
2012-02-14 15:15:00,3.07,3.07,3.06,3.06,417600.0,2.9163,2.9163,2.9068,2.9068,417600.0
2012-02-14 15:20:00,3.06,3.06,3.05,3.06,1790400.0,2.9068,2.9068,2.8973,2.9068,1790400.0
2012-02-14 15:25:00,3.06,3.06,3.05,3.05,348000.0,2.9068,2.9068,2.8973,2.8973,348000.0
2012-02-14 15:30:00,3.05,3.06,3.05,3.06,667200.0,2.8973,2.9068,2.8973,2.9068,667200.0
2012-02-14 15:35:00,3.07,3.08,3.06,3.08,2232000.0,2.9163,2.9258,2.9068,2.9258,2232000.0
2012-02-14 15:40:00,3.08,3.09,3.08,3.09,2462400.0,2.9258,2.9353,2.9258,2.9353,2462400.0
2012-02-14 15:45:00,3.09,3.11,3.09,3.11,2392800.0,2.9353,2.9543,2.9353,2.9543,2392800.0
2012-02-14 15:50:00,3.11,3.12,3.1,3.11,2246400.0,2.9543,2.9638,2.9448,2.9543,2246400.0
2012-02-14 15:55:00,3.11,3.12,3.1,3.12,2644800.0,2.9543,2.9638,2.9448,2.9638,2644800.0
2012-02-15 09:30:00,3.15,3.15,3.14,3.15,2340000.0,2.9923,2.9923,2.9828,2.9923,2340000.0
2012-02-15 09:35:00,3.15,3.15,3.13,3.13,1394400.0,2.9923,2.9923,2.9733,2.9733,1394400.0
2012-02-15 09:40:00,3.13,3.13,3.12,3.12,3638400.0,2.9733,2.9733,2.9638,2.9638,3638400.0
2012-02-15 09:45:00,3.12,3.13,3.12,3.13,698400.0,2.9638,2.9733,2.9638,2.9733,698400.0
2012-02-15 09:50:00,3.13,3.14,3.13,3.14,1027200.0,2.9733,2.9828,2.9733,2.9828,1027200.0
2012-02-15 09:55:00,3.14,3.14,3.13,3.14,892800.0,2.9828,2.9828,2.9733,2.9828,892800.0
2012-02-15 10:00:00,3.14,3.14,3.13,3.14,1336800.0,2.9828,2.9828,2.9733,2.9828,1336800.0
2012-02-15 10:05:00,3.14,3.14,3.13,3.13,448800.0,2.9828,2.9828,2.9733,2.9733,448800.0
2012-02-15 10:10:00,3.13,3.14,3.13,3.13,792000.0,2.9733,2.9828,2.9733,2.9733,792000.0
2012-02-15 10:15:00,3.13,3.13,3.12,3.12,1130400.0,2.9733,2.9733,2.9638,2.9638,1130400.0
2012-02-15 10:20:00,3.12,3.13,3.12,3.13,1382400.0,2.9638,2.9733,2.9638,2.9733,1382400.0
2012-02-15 10:25:00,3.13,3.13,3.13,3.13,1087200.0,2.9733,2.9733,2.9733,2.9733,1087200.0
2012-02-15 10:30:00,3.13,3.14,3.13,3.13,1084800.0,2.9733,2.9828,2.9733,2.9733,1084800.0
2012-02-15 10:35:00,3.13,3.13,3.12,3.13,662400.0,2.9733,2.9733,2.9638,2.9733,662400.0
2012-02-15 10:40:00,3.13,3.14,3.13,3.14,506400.0,2.9733,2.9828,2.9733,2.9828,506400.0
2012-02-15 10:45:00,3.14,3.15,3.14,3.14,1231200.0,2.9828,2.9923,2.9828,2.9828,1231200.0
2012-02-15 10:50:00,3.14,3.14,3.14,3.14,1994400.0,2.9828,2.9828,2.9828,2.9828,1994400.0
2012-02-15 10:55:00,3.14,3.14,3.13,3.13,801600.0,2.9828,2.9828,2.9733,2.9733,801600.0
2012-02-15 11:00:00,3.13,3.14,3.13,3.14,1305600.0,2.9733,2.9828,2.9733,2.9828,1305600.0
2012-02-15 11:05:00,3.14,3.14,3.13,3.14,734400.0,2.9828,2.9828,2.9733,2.9828,734400.0
2012-02-15 11:10:00,3.13,3.14,3.13,3.13,2244000.0,2.9733,2.9828,2.9733,2.9733,2244000.0
2012-02-15 11:15:00,3.13,3.14,3.13,3.14,693600.0,2.9733,2.9828,2.9733,2.9828,693600.0
2012-02-15 11:20:00,3.14,3.14,3.13,3.14,924000.0,2.9828,2.9828,2.9733,2.9828,924000.0
2012-02-15 11:25:00,3.14,3.14,3.14,3.14,621600.0,2.9828,2.9828,2.9828,2.9828,621600.0
2012-02-15 11:30:00,3.15,3.15,3.14,3.14,1917600.0,2.9923,2.9923,2.9828,2.9828,1917600.0
2012-02-15 11:35:00,3.14,3.14,3.14,3.14,448800.0,2.9828,2.9828,2.9828,2.9828,448800.0
2012-02-15 11:40:00,3.14,3.15,3.14,3.15,1027200.0,2.9828,2.9923,2.9828,2.9923,1027200.0
2012-02-15 11:45:00,3.15,3.16,3.15,3.15,360000.0,2.9923,3.0018,2.9923,2.9923,360000.0
2012-02-15 11:50:00,3.15,3.16,3.15,3.15,271200.0,2.9923,3.0018,2.9923,2.9923,271200.0
2012-02-15 11:55:00,3.15,3.15,3.15,3.15,211200.0,2.9923,2.9923,2.9923,2.9923,211200.0
2012-02-15 12:00:00,3.15,3.15,3.15,3.15,763200.0,2.9923,2.9923,2.9923,2.9923,763200.0
2012-02-15 12:05:00,3.15,3.15,3.15,3.15,424800.0,2.9923,2.9923,2.9923,2.9923,424800.0
2012-02-15 12:10:00,3.15,3.15,3.14,3.15,631200.0,2.9923,2.9923,2.9828,2.9923,631200.0
2012-02-15 12:15:00,3.15,3.15,3.15,3.15,264000.0,2.9923,2.9923,2.9923,2.9923,264000.0
2012-02-15 12:20:00,3.15,3.15,3.14,3.14,33600.0,2.9923,2.9923,2.9828,2.9828,33600.0
2012-02-15 12:25:00,3.14,3.15,3.14,3.14,211200.0,2.9828,2.9923,2.9828,2.9828,211200.0
2012-02-15 12:30:00,3.14,3.14,3.13,3.13,2095200.0,2.9828,2.9828,2.9733,2.9733,2095200.0
2012-02-15 12:35:00,3.13,3.14,3.13,3.13,516000.0,2.9733,2.9828,2.9733,2.9733,516000.0
2012-02-15 12:40:00,3.13,3.14,3.12,3.12,1101600.0,2.9733,2.9828,2.9638,2.9638,1101600.0
2012-02-15 12:45:00,3.12,3.13,3.11,3.11,1778400.0,2.9638,2.9733,2.9543,2.9543,1778400.0
2012-02-15 12:50:00,3.11,3.12,3.1,3.11,1778400.0,2.9543,2.9638,2.9448,2.9543,1778400.0
2012-02-15 12:55:00,3.11,3.11,3.1,3.1,1478400.0,2.9543,2.9543,2.9448,2.9448,1478400.0
2012-02-15 13:00:00,3.1,3.1,3.08,3.09,2935200.0,2.9448,2.9448,2.9258,2.9353,2935200.0
2012-02-15 13:05:00,3.09,3.1,3.09,3.1,1468800.0,2.9353,2.9448,2.9353,2.9448,1468800.0
2012-02-15 13:10:00,3.1,3.1,3.09,3.1,818400.0,2.9448,2.9448,2.9353,2.9448,818400.0
2012-02-15 13:15:00,3.1,3.1,3.09,3.1,520800.0,2.9448,2.9448,2.9353,2.9448,520800.0
2012-02-15 13:20:00,3.1,3.11,3.1,3.11,508800.0,2.9448,2.9543,2.9448,2.9543,508800.0
2012-02-15 13:25:00,3.1,3.11,3.1,3.1,760800.0,2.9448,2.9543,2.9448,2.9448,760800.0
2012-02-15 13:30:00,3.1,3.11,3.1,3.1,722400.0,2.9448,2.9543,2.9448,2.9448,722400.0
2012-02-15 13:35:00,3.1,3.1,3.1,3.1,288000.0,2.9448,2.9448,2.9448,2.9448,288000.0
2012-02-15 13:40:00,3.1,3.1,3.1,3.1,528000.0,2.9448,2.9448,2.9448,2.9448,528000.0
2012-02-15 13:45:00,3.1,3.1,3.09,3.09,1116000.0,2.9448,2.9448,2.9353,2.9353,1116000.0
2012-02-15 13:50:00,3.09,3.11,3.09,3.1,712800.0,2.9353,2.9543,2.9353,2.9448,712800.0
2012-02-15 13:55:00,3.1,3.11,3.1,3.11,756000.0,2.9448,2.9543,2.9448,2.9543,756000.0
2012-02-15 14:00:00,3.11,3.11,3.09,3.09,3103200.0,2.9543,2.9543,2.9353,2.9353,3103200.0
2012-02-15 14:05:00,3.1,3.1,3.09,3.09,1490400.0,2.9448,2.9448,2.9353,2.9353,1490400.0
2012-02-15 14:10:00,3.09,3.09,3.08,3.08,1708800.0,2.9353,2.9353,2.9258,2.9258,1708800.0
2012-02-15 14:15:00,3.08,3.09,3.07,3.07,1324800.0,2.9258,2.9353,2.9163,2.9163,1324800.0
2012-02-15 14:20:00,3.07,3.08,3.07,3.08,777600.0,2.9163,2.9258,2.9163,2.9258,777600.0
2012-02-15 14:25:00,3.09,3.1,3.08,3.1,2234400.0,2.9353,2.9448,2.9258,2.9448,2234400.0
2012-02-15 14:30:00,3.1,3.1,3.08,3.09,655200.0,2.9448,2.9448,2.9258,2.9353,655200.0
2012-02-15 14:35:00,3.09,3.09,3.08,3.08,849600.0,2.9353,2.9353,2.9258,2.9258,849600.0
2012-02-15 14:40:00,3.08,3.09,3.08,3.09,904800.0,2.9258,2.9353,2.9258,2.9353,904800.0
2012-02-15 14:45:00,3.09,3.09,3.08,3.09,1624800.0,2.9353,2.9353,2.9258,2.9353,1624800.0
2012-02-15 14:50:00,3.09,3.1,3.09,3.09,1255200.0,2.9353,2.9448,2.9353,2.9353,1255200.0
2012-02-15 14:55:00,3.09,3.09,3.06,3.06,4656000.0,2.9353,2.9353,2.9068,2.9068,4656000.0
2012-02-15 15:00:00,3.06,3.07,3.05,3.05,6508800.0,2.9068,2.9163,2.8973,2.8973,6508800.0
2012-02-15 15:05:00,3.05,3.07,3.05,3.06,2277600.0,2.8973,2.9163,2.8973,2.9068,2277600.0
2012-02-15 15:10:00,3.06,3.07,3.05,3.06,1483200.0,2.9068,2.9163,2.8973,2.9068,1483200.0
2012-02-15 15:15:00,3.06,3.07,3.06,3.06,1219200.0,2.9068,2.9163,2.9068,2.9068,1219200.0
2012-02-15 15:20:00,3.06,3.07,3.06,3.06,1224000.0,2.9068,2.9163,2.9068,2.9068,1224000.0
2012-02-15 15:25:00,3.06,3.06,3.05,3.06,969600.0,2.9068,2.9068,2.8973,2.9068,969600.0
2012-02-15 15:30:00,3.06,3.07,3.06,3.06,856800.0,2.9068,2.9163,2.9068,2.9068,856800.0
2012-02-15 15:35:00,3.06,3.07,3.06,3.07,580800.0,2.9068,2.9163,2.9068,2.9163,580800.0
2012-02-15 15:40:00,3.07,3.08,3.06,3.08,1176000.0,2.9163,2.9258,2.9068,2.9258,1176000.0
2012-02-15 15:45:00,3.07,3.09,3.07,3.07,2383200.0,2.9163,2.9353,2.9163,2.9163,2383200.0
2012-02-15 15:50:00,3.07,3.08,3.07,3.07,576000.0,2.9163,2.9258,2.9163,2.9163,576000.0
2012-02-15 15:55:00,3.07,3.07,3.06,3.07,2212800.0,2.9163,2.9163,2.9068,2.9163,2212800.0
2012-02-16 09:30:00,3.07,3.08,3.07,3.08,1816800.0,2.9163,2.9258,2.9163,2.9258,1816800.0
2012-02-16 09:35:00,3.08,3.08,3.06,3.07,931200.0,2.9258,2.9258,2.9068,2.9163,931200.0
2012-02-16 09:40:00,3.07,3.09,3.07,3.09,1108800.0,2.9163,2.9353,2.9163,2.9353,1108800.0
2012-02-16 09:45:00,3.09,3.09,3.08,3.08,892800.0,2.9353,2.9353,2.9258,2.9258,892800.0
2012-02-16 09:50:00,3.08,3.08,3.06,3.06,955200.0,2.9258,2.9258,2.9068,2.9068,955200.0
2012-02-16 09:55:00,3.06,3.08,3.05,3.08,1634400.0,2.9068,2.9258,2.8973,2.9258,1634400.0
2012-02-16 10:00:00,3.08,3.09,3.07,3.09,2685600.0,2.9258,2.9353,2.9163,2.9353,2685600.0
2012-02-16 10:05:00,3.09,3.1,3.09,3.09,1219200.0,2.9353,2.9448,2.9353,2.9353,1219200.0
2012-02-16 10:10:00,3.09,3.1,3.09,3.09,669600.0,2.9353,2.9448,2.9353,2.9353,669600.0
2012-02-16 10:15:00,3.09,3.1,3.09,3.09,859200.0,2.9353,2.9448,2.9353,2.9353,859200.0
2012-02-16 10:20:00,3.09,3.1,3.09,3.09,537600.0,2.9353,2.9448,2.9353,2.9353,537600.0
2012-02-16 10:25:00,3.09,3.1,3.09,3.1,698400.0,2.9353,2.9448,2.9353,2.9448,698400.0
2012-02-16 10:30:00,3.1,3.11,3.1,3.1,883200.0,2.9448,2.9543,2.9448,2.9448,883200.0
2012-02-16 10:35:00,3.1,3.11,3.1,3.11,614400.0,2.9448,2.9543,2.9448,2.9543,614400.0
2012-02-16 10:40:00,3.11,3.11,3.1,3.1,614400.0,2.9543,2.9543,2.9448,2.9448,614400.0
2012-02-16 10:45:00,3.1,3.11,3.1,3.1,364800.0,2.9448,2.9543,2.9448,2.9448,364800.0
2012-02-16 10:50:00,3.1,3.1,3.1,3.1,477600.0,2.9448,2.9448,2.9448,2.9448,477600.0
2012-02-16 10:55:00,3.1,3.1,3.09,3.09,319200.0,2.9448,2.9448,2.9353,2.9353,319200.0
2012-02-16 11:00:00,3.09,3.1,3.09,3.1,314400.0,2.9353,2.9448,2.9353,2.9448,314400.0
2012-02-16 11:05:00,3.1,3.11,3.09,3.09,631200.0,2.9448,2.9543,2.9353,2.9353,631200.0
2012-02-16 11:10:00,3.09,3.1,3.09,3.1,652800.0,2.9353,2.9448,2.9353,2.9448,652800.0
2012-02-16 11:15:00,3.1,3.11,3.1,3.11,741600.0,2.9448,2.9543,2.9448,2.9543,741600.0
2012-02-16 11:20:00,3.11,3.11,3.1,3.11,621600.0,2.9543,2.9543,2.9448,2.9543,621600.0
2012-02-16 11:25:00,3.11,3.11,3.1,3.11,669600.0,2.9543,2.9543,2.9448,2.9543,669600.0
2012-02-16 11:30:00,3.11,3.11,3.1,3.11,866400.0,2.9543,2.9543,2.9448,2.9543,866400.0
2012-02-16 11:35:00,3.11,3.13,3.11,3.13,2066400.0,2.9543,2.9733,2.9543,2.9733,2066400.0
2012-02-16 11:40:00,3.12,3.13,3.12,3.12,669600.0,2.9638,2.9733,2.9638,2.9638,669600.0
2012-02-16 11:45:00,3.12,3.13,3.12,3.12,333600.0,2.9638,2.9733,2.9638,2.9638,333600.0
2012-02-16 11:50:00,3.12,3.14,3.12,3.14,1099200.0,2.9638,2.9828,2.9638,2.9828,1099200.0
2012-02-16 11:55:00,3.14,3.15,3.13,3.14,1648800.0,2.9828,2.9923,2.9733,2.9828,1648800.0
2012-02-16 12:00:00,3.14,3.15,3.14,3.14,739200.0,2.9828,2.9923,2.9828,2.9828,739200.0
2012-02-16 12:05:00,3.14,3.14,3.14,3.14,520800.0,2.9828,2.9828,2.9828,2.9828,520800.0
2012-02-16 12:10:00,3.14,3.14,3.14,3.14,616800.0,2.9828,2.9828,2.9828,2.9828,616800.0
2012-02-16 12:15:00,3.14,3.14,3.14,3.14,859200.0,2.9828,2.9828,2.9828,2.9828,859200.0
2012-02-16 12:20:00,3.14,3.15,3.14,3.15,2174400.0,2.9828,2.9923,2.9828,2.9923,2174400.0
2012-02-16 12:25:00,3.15,3.15,3.15,3.15,556800.0,2.9923,2.9923,2.9923,2.9923,556800.0
2012-02-16 12:30:00,3.15,3.15,3.15,3.15,513600.0,2.9923,2.9923,2.9923,2.9923,513600.0
2012-02-16 12:35:00,3.15,3.15,3.15,3.15,405600.0,2.9923,2.9923,2.9923,2.9923,405600.0
2012-02-16 12:40:00,3.15,3.15,3.14,3.15,897600.0,2.9923,2.9923,2.9828,2.9923,897600.0
2012-02-16 12:45:00,3.15,3.15,3.14,3.14,352800.0,2.9923,2.9923,2.9828,2.9828,352800.0
2012-02-16 12:50:00,3.14,3.15,3.14,3.15,244800.0,2.9828,2.9923,2.9828,2.9923,244800.0
2012-02-16 12:55:00,3.14,3.15,3.14,3.15,504000.0,2.9828,2.9923,2.9828,2.9923,504000.0
2012-02-16 13:00:00,3.15,3.16,3.15,3.16,1032000.0,2.9923,3.0018,2.9923,3.0018,1032000.0
2012-02-16 13:05:00,3.16,3.16,3.15,3.15,1041600.0,3.0018,3.0018,2.9923,2.9923,1041600.0
2012-02-16 13:10:00,3.15,3.17,3.15,3.16,1171200.0,2.9923,3.0113,2.9923,3.0018,1171200.0
2012-02-16 13:15:00,3.16,3.17,3.16,3.16,984000.0,3.0018,3.0113,3.0018,3.0018,984000.0
2012-02-16 13:20:00,3.16,3.16,3.16,3.16,180000.0,3.0018,3.0018,3.0018,3.0018,180000.0
2012-02-16 13:25:00,3.16,3.16,3.16,3.16,336000.0,3.0018,3.0018,3.0018,3.0018,336000.0
2012-02-16 13:30:00,3.16,3.16,3.16,3.16,88800.0,3.0018,3.0018,3.0018,3.0018,88800.0
2012-02-16 13:35:00,3.16,3.17,3.16,3.17,1195200.0,3.0018,3.0113,3.0018,3.0113,1195200.0
2012-02-16 13:40:00,3.17,3.17,3.16,3.16,648000.0,3.0113,3.0113,3.0018,3.0018,648000.0
2012-02-16 13:45:00,3.16,3.17,3.16,3.17,218400.0,3.0018,3.0113,3.0018,3.0113,218400.0
2012-02-16 13:50:00,3.16,3.16,3.16,3.16,242400.0,3.0018,3.0018,3.0018,3.0018,242400.0
2012-02-16 13:55:00,3.16,3.17,3.16,3.17,372000.0,3.0018,3.0113,3.0018,3.0113,372000.0
2012-02-16 14:00:00,3.17,3.17,3.16,3.17,379200.0,3.0113,3.0113,3.0018,3.0113,379200.0
2012-02-16 14:05:00,3.17,3.17,3.16,3.16,520800.0,3.0113,3.0113,3.0018,3.0018,520800.0
2012-02-16 14:10:00,3.16,3.16,3.16,3.16,211200.0,3.0018,3.0018,3.0018,3.0018,211200.0
2012-02-16 14:15:00,3.16,3.16,3.16,3.16,441600.0,3.0018,3.0018,3.0018,3.0018,441600.0
2012-02-16 14:20:00,3.16,3.16,3.16,3.16,436800.0,3.0018,3.0018,3.0018,3.0018,436800.0
2012-02-16 14:25:00,3.16,3.17,3.16,3.17,595200.0,3.0018,3.0113,3.0018,3.0113,595200.0
2012-02-16 14:30:00,3.17,3.18,3.17,3.17,722400.0,3.0113,3.0208,3.0113,3.0113,722400.0
2012-02-16 14:35:00,3.17,3.17,3.17,3.17,588000.0,3.0113,3.0113,3.0113,3.0113,588000.0
2012-02-16 14:40:00,3.17,3.17,3.17,3.17,204000.0,3.0113,3.0113,3.0113,3.0113,204000.0
2012-02-16 14:45:00,3.17,3.17,3.16,3.17,571200.0,3.0113,3.0113,3.0018,3.0113,571200.0
2012-02-16 14:50:00,3.17,3.17,3.16,3.16,300000.0,3.0113,3.0113,3.0018,3.0018,300000.0
2012-02-16 14:55:00,3.16,3.17,3.16,3.17,580800.0,3.0018,3.0113,3.0018,3.0113,580800.0
2012-02-16 15:00:00,3.17,3.17,3.17,3.17,811200.0,3.0113,3.0113,3.0113,3.0113,811200.0
2012-02-16 15:05:00,3.17,3.17,3.17,3.17,355200.0,3.0113,3.0113,3.0113,3.0113,355200.0
2012-02-16 15:10:00,3.17,3.17,3.16,3.16,1096800.0,3.0113,3.0113,3.0018,3.0018,1096800.0
2012-02-16 15:15:00,3.16,3.17,3.16,3.16,216000.0,3.0018,3.0113,3.0018,3.0018,216000.0
2012-02-16 15:20:00,3.16,3.17,3.16,3.17,664800.0,3.0018,3.0113,3.0018,3.0113,664800.0
2012-02-16 15:25:00,3.16,3.17,3.16,3.17,1672800.0,3.0018,3.0113,3.0018,3.0113,1672800.0
2012-02-16 15:30:00,3.17,3.17,3.16,3.17,1617600.0,3.0113,3.0113,3.0018,3.0113,1617600.0
2012-02-16 15:35:00,3.17,3.17,3.16,3.17,832800.0,3.0113,3.0113,3.0018,3.0113,832800.0
2012-02-16 15:40:00,3.17,3.17,3.17,3.17,1068000.0,3.0113,3.0113,3.0113,3.0113,1068000.0
2012-02-16 15:45:00,3.17,3.18,3.17,3.17,1862400.0,3.0113,3.0208,3.0113,3.0113,1862400.0
2012-02-16 15:50:00,3.17,3.18,3.17,3.17,1612800.0,3.0113,3.0208,3.0113,3.0113,1612800.0
2012-02-16 15:55:00,3.17,3.18,3.17,3.17,2781600.0,3.0113,3.0208,3.0113,3.0113,2781600.0
2012-02-17 09:30:00,3.2,3.21,3.2,3.2,1502400.0,3.0398,3.0493,3.0398,3.0398,1502400.0
2012-02-17 09:35:00,3.2,3.2,3.19,3.19,1096800.0,3.0398,3.0398,3.0303,3.0303,1096800.0
2012-02-17 09:40:00,3.19,3.21,3.19,3.21,744000.0,3.0303,3.0493,3.0303,3.0493,744000.0
2012-02-17 09:45:00,3.21,3.21,3.2,3.2,2414400.0,3.0493,3.0493,3.0398,3.0398,2414400.0
2012-02-17 09:50:00,3.2,3.2,3.19,3.2,1082400.0,3.0398,3.0398,3.0303,3.0398,1082400.0
2012-02-17 09:55:00,3.2,3.2,3.19,3.2,571200.0,3.0398,3.0398,3.0303,3.0398,571200.0
2012-02-17 10:00:00,3.2,3.2,3.18,3.18,1416000.0,3.0398,3.0398,3.0208,3.0208,1416000.0
2012-02-17 10:05:00,3.18,3.19,3.18,3.18,765600.0,3.0208,3.0303,3.0208,3.0208,765600.0
2012-02-17 10:10:00,3.19,3.19,3.18,3.18,564000.0,3.0303,3.0303,3.0208,3.0208,564000.0
2012-02-17 10:15:00,3.19,3.19,3.18,3.19,638400.0,3.0303,3.0303,3.0208,3.0303,638400.0
2012-02-17 10:20:00,3.19,3.19,3.19,3.19,470400.0,3.0303,3.0303,3.0303,3.0303,470400.0
2012-02-17 10:25:00,3.19,3.2,3.19,3.19,530400.0,3.0303,3.0398,3.0303,3.0303,530400.0
2012-02-17 10:30:00,3.19,3.19,3.18,3.19,362400.0,3.0303,3.0303,3.0208,3.0303,362400.0
2012-02-17 10:35:00,3.19,3.19,3.18,3.18,432000.0,3.0303,3.0303,3.0208,3.0208,432000.0
2012-02-17 10:40:00,3.18,3.19,3.18,3.18,566400.0,3.0208,3.0303,3.0208,3.0208,566400.0
2012-02-17 10:45:00,3.18,3.19,3.18,3.19,343200.0,3.0208,3.0303,3.0208,3.0303,343200.0
2012-02-17 10:50:00,3.19,3.19,3.18,3.18,331200.0,3.0303,3.0303,3.0208,3.0208,331200.0
2012-02-17 10:55:00,3.18,3.18,3.18,3.18,955200.0,3.0208,3.0208,3.0208,3.0208,955200.0
2012-02-17 11:00:00,3.18,3.18,3.17,3.17,780000.0,3.0208,3.0208,3.0113,3.0113,780000.0
2012-02-17 11:05:00,3.17,3.17,3.17,3.17,580800.0,3.0113,3.0113,3.0113,3.0113,580800.0
2012-02-17 11:10:00,3.17,3.17,3.17,3.17,408000.0,3.0113,3.0113,3.0113,3.0113,408000.0
2012-02-17 11:15:00,3.17,3.17,3.17,3.17,487200.0,3.0113,3.0113,3.0113,3.0113,487200.0
2012-02-17 11:20:00,3.17,3.17,3.17,3.17,316800.0,3.0113,3.0113,3.0113,3.0113,316800.0
2012-02-17 11:25:00,3.17,3.18,3.17,3.18,446400.0,3.0113,3.0208,3.0113,3.0208,446400.0
2012-02-17 11:30:00,3.17,3.18,3.17,3.18,559200.0,3.0113,3.0208,3.0113,3.0208,559200.0
2012-02-17 11:35:00,3.18,3.18,3.17,3.18,724800.0,3.0208,3.0208,3.0113,3.0208,724800.0
2012-02-17 11:40:00,3.18,3.18,3.18,3.18,432000.0,3.0208,3.0208,3.0208,3.0208,432000.0
2012-02-17 11:45:00,3.18,3.18,3.18,3.18,496800.0,3.0208,3.0208,3.0208,3.0208,496800.0
2012-02-17 11:50:00,3.18,3.18,3.18,3.18,410400.0,3.0208,3.0208,3.0208,3.0208,410400.0
2012-02-17 11:55:00,3.18,3.18,3.18,3.18,146400.0,3.0208,3.0208,3.0208,3.0208,146400.0
2012-02-17 12:00:00,3.18,3.18,3.17,3.17,206400.0,3.0208,3.0208,3.0113,3.0113,206400.0
2012-02-17 12:05:00,3.17,3.18,3.17,3.18,86400.0,3.0113,3.0208,3.0113,3.0208,86400.0
2012-02-17 12:10:00,3.18,3.18,3.18,3.18,103200.0,3.0208,3.0208,3.0208,3.0208,103200.0
2012-02-17 12:15:00,3.18,3.18,3.18,3.18,103200.0,3.0208,3.0208,3.0208,3.0208,103200.0
2012-02-17 12:20:00,3.18,3.18,3.18,3.18,96000.0,3.0208,3.0208,3.0208,3.0208,96000.0
2012-02-17 12:25:00,3.17,3.18,3.17,3.18,91200.0,3.0113,3.0208,3.0113,3.0208,91200.0
2012-02-17 12:30:00,3.18,3.18,3.18,3.18,141600.0,3.0208,3.0208,3.0208,3.0208,141600.0
2012-02-17 12:35:00,3.18,3.18,3.18,3.18,213600.0,3.0208,3.0208,3.0208,3.0208,213600.0
2012-02-17 12:40:00,3.18,3.18,3.18,3.18,136800.0,3.0208,3.0208,3.0208,3.0208,136800.0
2012-02-17 12:45:00,3.18,3.18,3.18,3.18,84000.0,3.0208,3.0208,3.0208,3.0208,84000.0
2012-02-17 12:50:00,3.18,3.18,3.18,3.18,79200.0,3.0208,3.0208,3.0208,3.0208,79200.0
2012-02-17 12:55:00,3.18,3.18,3.18,3.18,213600.0,3.0208,3.0208,3.0208,3.0208,213600.0
2012-02-17 13:00:00,3.18,3.18,3.18,3.18,237600.0,3.0208,3.0208,3.0208,3.0208,237600.0
2012-02-17 13:05:00,3.18,3.18,3.18,3.18,136800.0,3.0208,3.0208,3.0208,3.0208,136800.0
2012-02-17 13:10:00,3.18,3.18,3.18,3.18,232800.0,3.0208,3.0208,3.0208,3.0208,232800.0
2012-02-17 13:15:00,3.18,3.19,3.18,3.18,494400.0,3.0208,3.0303,3.0208,3.0208,494400.0
2012-02-17 13:20:00,3.19,3.19,3.19,3.19,381600.0,3.0303,3.0303,3.0303,3.0303,381600.0
2012-02-17 13:25:00,3.19,3.19,3.19,3.19,136800.0,3.0303,3.0303,3.0303,3.0303,136800.0
2012-02-17 13:30:00,3.19,3.19,3.19,3.19,472800.0,3.0303,3.0303,3.0303,3.0303,472800.0
2012-02-17 13:35:00,3.19,3.19,3.19,3.19,158400.0,3.0303,3.0303,3.0303,3.0303,158400.0
2012-02-17 13:40:00,3.19,3.19,3.19,3.19,105600.0,3.0303,3.0303,3.0303,3.0303,105600.0
2012-02-17 13:45:00,3.19,3.19,3.19,3.19,84000.0,3.0303,3.0303,3.0303,3.0303,84000.0
2012-02-17 13:50:00,3.19,3.19,3.19,3.19,81600.0,3.0303,3.0303,3.0303,3.0303,81600.0
2012-02-17 13:55:00,3.19,3.19,3.19,3.19,163200.0,3.0303,3.0303,3.0303,3.0303,163200.0
2012-02-17 14:00:00,3.19,3.19,3.19,3.19,235200.0,3.0303,3.0303,3.0303,3.0303,235200.0
2012-02-17 14:05:00,3.19,3.19,3.19,3.19,105600.0,3.0303,3.0303,3.0303,3.0303,105600.0
2012-02-17 14:10:00,3.19,3.19,3.19,3.19,103200.0,3.0303,3.0303,3.0303,3.0303,103200.0
2012-02-17 14:15:00,3.19,3.19,3.19,3.19,117600.0,3.0303,3.0303,3.0303,3.0303,117600.0
2012-02-17 14:20:00,3.19,3.19,3.19,3.19,172800.0,3.0303,3.0303,3.0303,3.0303,172800.0
2012-02-17 14:25:00,3.19,3.19,3.19,3.19,136800.0,3.0303,3.0303,3.0303,3.0303,136800.0
2012-02-17 14:30:00,3.19,3.19,3.19,3.19,420000.0,3.0303,3.0303,3.0303,3.0303,420000.0
2012-02-17 14:35:00,3.19,3.2,3.19,3.2,242400.0,3.0303,3.0398,3.0303,3.0398,242400.0
2012-02-17 14:40:00,3.2,3.2,3.19,3.19,297600.0,3.0398,3.0398,3.0303,3.0303,297600.0
2012-02-17 14:45:00,3.19,3.2,3.19,3.2,412800.0,3.0303,3.0398,3.0303,3.0398,412800.0
2012-02-17 14:50:00,3.19,3.2,3.19,3.19,124800.0,3.0303,3.0398,3.0303,3.0303,124800.0
2012-02-17 14:55:00,3.19,3.19,3.19,3.19,441600.0,3.0303,3.0303,3.0303,3.0303,441600.0
2012-02-17 15:00:00,3.19,3.19,3.19,3.19,204000.0,3.0303,3.0303,3.0303,3.0303,204000.0
2012-02-17 15:05:00,3.19,3.19,3.19,3.19,292800.0,3.0303,3.0303,3.0303,3.0303,292800.0
2012-02-17 15:10:00,3.19,3.2,3.19,3.19,208800.0,3.0303,3.0398,3.0303,3.0303,208800.0
2012-02-17 15:15:00,3.19,3.2,3.19,3.2,458400.0,3.0303,3.0398,3.0303,3.0398,458400.0
2012-02-17 15:20:00,3.2,3.2,3.2,3.2,1027200.0,3.0398,3.0398,3.0398,3.0398,1027200.0
2012-02-17 15:25:00,3.2,3.21,3.2,3.2,501600.0,3.0398,3.0493,3.0398,3.0398,501600.0
2012-02-17 15:30:00,3.2,3.2,3.2,3.2,559200.0,3.0398,3.0398,3.0398,3.0398,559200.0
2012-02-17 15:35:00,3.2,3.2,3.19,3.2,2556000.0,3.0398,3.0398,3.0303,3.0398,2556000.0
2012-02-17 15:40:00,3.2,3.2,3.2,3.2,360000.0,3.0398,3.0398,3.0398,3.0398,360000.0
2012-02-17 15:45:00,3.2,3.2,3.2,3.2,2383200.0,3.0398,3.0398,3.0398,3.0398,2383200.0
2012-02-17 15:50:00,3.2,3.2,3.19,3.2,945600.0,3.0398,3.0398,3.0303,3.0398,945600.0
2012-02-17 15:55:00,3.2,3.2,3.19,3.2,1392000.0,3.0398,3.0398,3.0303,3.0398,1392000.0
2012-02-21 09:30:00,3.22,3.22,3.21,3.22,1480800.0,3.0588,3.0588,3.0493,3.0588,1480800.0
2012-02-21 09:35:00,3.22,3.22,3.21,3.22,621600.0,3.0588,3.0588,3.0493,3.0588,621600.0
2012-02-21 09:40:00,3.22,3.23,3.21,3.22,1579200.0,3.0588,3.0683,3.0493,3.0588,1579200.0
2012-02-21 09:45:00,3.22,3.22,3.2,3.2,1425600.0,3.0588,3.0588,3.0398,3.0398,1425600.0
2012-02-21 09:50:00,3.2,3.2,3.2,3.2,1324800.0,3.0398,3.0398,3.0398,3.0398,1324800.0
2012-02-21 09:55:00,3.2,3.2,3.19,3.2,816000.0,3.0398,3.0398,3.0303,3.0398,816000.0
2012-02-21 10:00:00,3.2,3.2,3.2,3.2,1178400.0,3.0398,3.0398,3.0398,3.0398,1178400.0
2012-02-21 10:05:00,3.2,3.2,3.2,3.2,588000.0,3.0398,3.0398,3.0398,3.0398,588000.0
2012-02-21 10:10:00,3.2,3.21,3.19,3.21,1382400.0,3.0398,3.0493,3.0303,3.0493,1382400.0
2012-02-21 10:15:00,3.21,3.21,3.2,3.2,724800.0,3.0493,3.0493,3.0398,3.0398,724800.0
2012-02-21 10:20:00,3.21,3.21,3.2,3.21,931200.0,3.0493,3.0493,3.0398,3.0493,931200.0
2012-02-21 10:25:00,3.21,3.21,3.21,3.21,556800.0,3.0493,3.0493,3.0493,3.0493,556800.0
2012-02-21 10:30:00,3.21,3.22,3.21,3.22,897600.0,3.0493,3.0588,3.0493,3.0588,897600.0
2012-02-21 10:35:00,3.22,3.23,3.22,3.23,1291200.0,3.0588,3.0683,3.0588,3.0683,1291200.0
2012-02-21 10:40:00,3.23,3.23,3.23,3.23,1012800.0,3.0683,3.0683,3.0683,3.0683,1012800.0
2012-02-21 10:45:00,3.23,3.23,3.23,3.23,542400.0,3.0683,3.0683,3.0683,3.0683,542400.0
2012-02-21 10:50:00,3.23,3.23,3.23,3.23,206400.0,3.0683,3.0683,3.0683,3.0683,206400.0
2012-02-21 10:55:00,3.23,3.23,3.23,3.23,686400.0,3.0683,3.0683,3.0683,3.0683,686400.0
2012-02-21 11:00:00,3.23,3.24,3.23,3.23,640800.0,3.0683,3.0778,3.0683,3.0683,640800.0
2012-02-21 11:05:00,3.23,3.23,3.23,3.23,331200.0,3.0683,3.0683,3.0683,3.0683,331200.0
2012-02-21 11:10:00,3.23,3.23,3.23,3.23,316800.0,3.0683,3.0683,3.0683,3.0683,316800.0
2012-02-21 11:15:00,3.23,3.23,3.23,3.23,297600.0,3.0683,3.0683,3.0683,3.0683,297600.0
2012-02-21 11:20:00,3.23,3.23,3.23,3.23,278400.0,3.0683,3.0683,3.0683,3.0683,278400.0
2012-02-21 11:25:00,3.23,3.23,3.23,3.23,261600.0,3.0683,3.0683,3.0683,3.0683,261600.0
2012-02-21 11:30:00,3.23,3.23,3.23,3.23,192000.0,3.0683,3.0683,3.0683,3.0683,192000.0
2012-02-21 11:35:00,3.23,3.23,3.22,3.23,400800.0,3.0683,3.0683,3.0588,3.0683,400800.0
2012-02-21 11:40:00,3.23,3.23,3.22,3.22,216000.0,3.0683,3.0683,3.0588,3.0588,216000.0
2012-02-21 11:45:00,3.22,3.23,3.22,3.22,160800.0,3.0588,3.0683,3.0588,3.0588,160800.0
2012-02-21 11:50:00,3.22,3.23,3.22,3.22,168000.0,3.0588,3.0683,3.0588,3.0588,168000.0
2012-02-21 11:55:00,3.22,3.23,3.22,3.23,206400.0,3.0588,3.0683,3.0588,3.0683,206400.0
2012-02-21 12:00:00,3.23,3.24,3.22,3.24,892800.0,3.0683,3.0778,3.0588,3.0778,892800.0
2012-02-21 12:05:00,3.24,3.24,3.24,3.24,1082400.0,3.0778,3.0778,3.0778,3.0778,1082400.0
2012-02-21 12:10:00,3.24,3.24,3.23,3.24,230400.0,3.0778,3.0778,3.0683,3.0778,230400.0
2012-02-21 12:15:00,3.24,3.24,3.23,3.23,566400.0,3.0778,3.0778,3.0683,3.0683,566400.0
2012-02-21 12:20:00,3.23,3.23,3.23,3.23,556800.0,3.0683,3.0683,3.0683,3.0683,556800.0
2012-02-21 12:25:00,3.23,3.23,3.23,3.23,424800.0,3.0683,3.0683,3.0683,3.0683,424800.0
2012-02-21 12:30:00,3.23,3.23,3.23,3.23,196800.0,3.0683,3.0683,3.0683,3.0683,196800.0
2012-02-21 12:35:00,3.23,3.23,3.23,3.23,360000.0,3.0683,3.0683,3.0683,3.0683,360000.0
2012-02-21 12:40:00,3.23,3.23,3.23,3.23,88800.0,3.0683,3.0683,3.0683,3.0683,88800.0
2012-02-21 12:45:00,3.23,3.23,3.23,3.23,88800.0,3.0683,3.0683,3.0683,3.0683,88800.0
2012-02-21 12:50:00,3.23,3.23,3.23,3.23,172800.0,3.0683,3.0683,3.0683,3.0683,172800.0
2012-02-21 12:55:00,3.23,3.23,3.23,3.23,204000.0,3.0683,3.0683,3.0683,3.0683,204000.0
2012-02-21 13:00:00,3.23,3.23,3.22,3.23,328800.0,3.0683,3.0683,3.0588,3.0683,328800.0
2012-02-21 13:05:00,3.23,3.23,3.23,3.23,364800.0,3.0683,3.0683,3.0683,3.0683,364800.0
2012-02-21 13:10:00,3.23,3.23,3.23,3.23,307200.0,3.0683,3.0683,3.0683,3.0683,307200.0
2012-02-21 13:15:00,3.23,3.23,3.23,3.23,362400.0,3.0683,3.0683,3.0683,3.0683,362400.0
2012-02-21 13:20:00,3.23,3.23,3.23,3.23,249600.0,3.0683,3.0683,3.0683,3.0683,249600.0
2012-02-21 13:25:00,3.23,3.23,3.23,3.23,52800.0,3.0683,3.0683,3.0683,3.0683,52800.0
2012-02-21 13:30:00,3.23,3.23,3.23,3.23,211200.0,3.0683,3.0683,3.0683,3.0683,211200.0
2012-02-21 13:35:00,3.23,3.23,3.23,3.23,120000.0,3.0683,3.0683,3.0683,3.0683,120000.0
2012-02-21 13:40:00,3.23,3.23,3.21,3.22,720000.0,3.0683,3.0683,3.0493,3.0588,720000.0
2012-02-21 13:45:00,3.22,3.22,3.22,3.22,326400.0,3.0588,3.0588,3.0588,3.0588,326400.0
2012-02-21 13:50:00,3.22,3.22,3.22,3.22,456000.0,3.0588,3.0588,3.0588,3.0588,456000.0
2012-02-21 13:55:00,3.22,3.22,3.21,3.22,700800.0,3.0588,3.0588,3.0493,3.0588,700800.0
2012-02-21 14:00:00,3.22,3.22,3.22,3.22,242400.0,3.0588,3.0588,3.0588,3.0588,242400.0
2012-02-21 14:05:00,3.22,3.22,3.21,3.21,374400.0,3.0588,3.0588,3.0493,3.0493,374400.0
2012-02-21 14:10:00,3.21,3.21,3.2,3.2,1308000.0,3.0493,3.0493,3.0398,3.0398,1308000.0
2012-02-21 14:15:00,3.2,3.2,3.2,3.2,768000.0,3.0398,3.0398,3.0398,3.0398,768000.0
2012-02-21 14:20:00,3.2,3.2,3.2,3.2,926400.0,3.0398,3.0398,3.0398,3.0398,926400.0
2012-02-21 14:25:00,3.2,3.2,3.2,3.2,456000.0,3.0398,3.0398,3.0398,3.0398,456000.0
2012-02-21 14:30:00,3.2,3.2,3.2,3.2,285600.0,3.0398,3.0398,3.0398,3.0398,285600.0
2012-02-21 14:35:00,3.2,3.2,3.19,3.19,957600.0,3.0398,3.0398,3.0303,3.0303,957600.0
2012-02-21 14:40:00,3.19,3.19,3.18,3.19,492000.0,3.0303,3.0303,3.0208,3.0303,492000.0
2012-02-21 14:45:00,3.18,3.19,3.18,3.19,446400.0,3.0208,3.0303,3.0208,3.0303,446400.0
2012-02-21 14:50:00,3.19,3.19,3.17,3.18,892800.0,3.0303,3.0303,3.0113,3.0208,892800.0
2012-02-21 14:55:00,3.18,3.18,3.17,3.18,1382400.0,3.0208,3.0208,3.0113,3.0208,1382400.0
2012-02-21 15:00:00,3.18,3.19,3.18,3.19,748800.0,3.0208,3.0303,3.0208,3.0303,748800.0
2012-02-21 15:05:00,3.19,3.19,3.18,3.19,729600.0,3.0303,3.0303,3.0208,3.0303,729600.0
2012-02-21 15:10:00,3.18,3.19,3.18,3.18,528000.0,3.0208,3.0303,3.0208,3.0208,528000.0
2012-02-21 15:15:00,3.18,3.18,3.18,3.18,338400.0,3.0208,3.0208,3.0208,3.0208,338400.0
2012-02-21 15:20:00,3.18,3.19,3.18,3.19,652800.0,3.0208,3.0303,3.0208,3.0303,652800.0
2012-02-21 15:25:00,3.19,3.19,3.17,3.18,1512000.0,3.0303,3.0303,3.0113,3.0208,1512000.0
2012-02-21 15:30:00,3.18,3.18,3.18,3.18,880800.0,3.0208,3.0208,3.0208,3.0208,880800.0
2012-02-21 15:35:00,3.18,3.19,3.17,3.19,818400.0,3.0208,3.0303,3.0113,3.0303,818400.0
2012-02-21 15:40:00,3.19,3.2,3.18,3.19,1984800.0,3.0303,3.0398,3.0208,3.0303,1984800.0
2012-02-21 15:45:00,3.19,3.2,3.19,3.19,1416000.0,3.0303,3.0398,3.0303,3.0303,1416000.0
2012-02-21 15:50:00,3.19,3.2,3.19,3.2,1005600.0,3.0303,3.0398,3.0303,3.0398,1005600.0
2012-02-21 15:55:00,3.2,3.2,3.19,3.2,1360800.0,3.0398,3.0398,3.0303,3.0398,1360800.0
2012-02-22 09:30:00,3.19,3.19,3.18,3.19,1132800.0,3.0303,3.0303,3.0208,3.0303,1132800.0
2012-02-22 09:35:00,3.2,3.2,3.18,3.18,1171200.0,3.0398,3.0398,3.0208,3.0208,1171200.0
2012-02-22 09:40:00,3.19,3.2,3.18,3.2,592800.0,3.0303,3.0398,3.0208,3.0398,592800.0
2012-02-22 09:45:00,3.2,3.2,3.19,3.19,712800.0,3.0398,3.0398,3.0303,3.0303,712800.0
2012-02-22 09:50:00,3.19,3.19,3.18,3.19,664800.0,3.0303,3.0303,3.0208,3.0303,664800.0
2012-02-22 09:55:00,3.19,3.2,3.19,3.19,386400.0,3.0303,3.0398,3.0303,3.0303,386400.0
2012-02-22 10:00:00,3.19,3.19,3.17,3.18,2179200.0,3.0303,3.0303,3.0113,3.0208,2179200.0
2012-02-22 10:05:00,3.18,3.19,3.18,3.19,1742400.0,3.0208,3.0303,3.0208,3.0303,1742400.0
2012-02-22 10:10:00,3.19,3.2,3.18,3.19,1041600.0,3.0303,3.0398,3.0208,3.0303,1041600.0
2012-02-22 10:15:00,3.19,3.21,3.19,3.2,1005600.0,3.0303,3.0493,3.0303,3.0398,1005600.0
2012-02-22 10:20:00,3.2,3.2,3.19,3.19,1435200.0,3.0398,3.0398,3.0303,3.0303,1435200.0
2012-02-22 10:25:00,3.19,3.19,3.19,3.19,408000.0,3.0303,3.0303,3.0303,3.0303,408000.0
2012-02-22 10:30:00,3.19,3.19,3.18,3.18,1003200.0,3.0303,3.0303,3.0208,3.0208,1003200.0
2012-02-22 10:35:00,3.18,3.19,3.18,3.18,1070400.0,3.0208,3.0303,3.0208,3.0208,1070400.0
2012-02-22 10:40:00,3.18,3.18,3.18,3.18,1094400.0,3.0208,3.0208,3.0208,3.0208,1094400.0
2012-02-22 10:45:00,3.18,3.19,3.18,3.19,1490400.0,3.0208,3.0303,3.0208,3.0303,1490400.0
2012-02-22 10:50:00,3.19,3.2,3.19,3.19,880800.0,3.0303,3.0398,3.0303,3.0303,880800.0
2012-02-22 10:55:00,3.19,3.19,3.18,3.19,936000.0,3.0303,3.0303,3.0208,3.0303,936000.0
2012-02-22 11:00:00,3.19,3.2,3.19,3.2,1288800.0,3.0303,3.0398,3.0303,3.0398,1288800.0
2012-02-22 11:05:00,3.2,3.2,3.19,3.2,955200.0,3.0398,3.0398,3.0303,3.0398,955200.0
2012-02-22 11:10:00,3.19,3.2,3.19,3.19,770400.0,3.0303,3.0398,3.0303,3.0303,770400.0
2012-02-22 11:15:00,3.19,3.19,3.18,3.18,585600.0,3.0303,3.0303,3.0208,3.0208,585600.0
2012-02-22 11:20:00,3.18,3.19,3.18,3.18,811200.0,3.0208,3.0303,3.0208,3.0208,811200.0
2012-02-22 11:25:00,3.19,3.19,3.18,3.18,645600.0,3.0303,3.0303,3.0208,3.0208,645600.0
2012-02-22 11:30:00,3.18,3.19,3.18,3.18,1430400.0,3.0208,3.0303,3.0208,3.0208,1430400.0
2012-02-22 11:35:00,3.18,3.18,3.17,3.17,751200.0,3.0208,3.0208,3.0113,3.0113,751200.0
2012-02-22 11:40:00,3.17,3.17,3.16,3.16,1394400.0,3.0113,3.0113,3.0018,3.0018,1394400.0
2012-02-22 11:45:00,3.16,3.16,3.16,3.16,1048800.0,3.0018,3.0018,3.0018,3.0018,1048800.0
2012-02-22 11:50:00,3.16,3.16,3.16,3.16,403200.0,3.0018,3.0018,3.0018,3.0018,403200.0
2012-02-22 11:55:00,3.16,3.16,3.16,3.16,456000.0,3.0018,3.0018,3.0018,3.0018,456000.0
2012-02-22 12:00:00,3.16,3.16,3.16,3.16,424800.0,3.0018,3.0018,3.0018,3.0018,424800.0
2012-02-22 12:05:00,3.16,3.16,3.15,3.16,734400.0,3.0018,3.0018,2.9923,3.0018,734400.0
2012-02-22 12:10:00,3.16,3.16,3.15,3.16,304800.0,3.0018,3.0018,2.9923,3.0018,304800.0
2012-02-22 12:15:00,3.16,3.16,3.16,3.16,290400.0,3.0018,3.0018,3.0018,3.0018,290400.0
2012-02-22 12:20:00,3.16,3.16,3.16,3.16,477600.0,3.0018,3.0018,3.0018,3.0018,477600.0
2012-02-22 12:25:00,3.16,3.17,3.16,3.17,345600.0,3.0018,3.0113,3.0018,3.0113,345600.0
2012-02-22 12:30:00,3.17,3.17,3.16,3.16,264000.0,3.0113,3.0113,3.0018,3.0018,264000.0
2012-02-22 12:35:00,3.16,3.16,3.16,3.16,199200.0,3.0018,3.0018,3.0018,3.0018,199200.0
2012-02-22 12:40:00,3.16,3.17,3.16,3.16,352800.0,3.0018,3.0113,3.0018,3.0018,352800.0
2012-02-22 12:45:00,3.16,3.17,3.16,3.17,309600.0,3.0018,3.0113,3.0018,3.0113,309600.0
2012-02-22 12:50:00,3.17,3.17,3.16,3.17,264000.0,3.0113,3.0113,3.0018,3.0113,264000.0
2012-02-22 12:55:00,3.17,3.17,3.17,3.17,400800.0,3.0113,3.0113,3.0113,3.0113,400800.0
2012-02-22 13:00:00,3.17,3.17,3.17,3.17,660000.0,3.0113,3.0113,3.0113,3.0113,660000.0
2012-02-22 13:05:00,3.17,3.18,3.17,3.18,993600.0,3.0113,3.0208,3.0113,3.0208,993600.0
2012-02-22 13:10:00,3.18,3.18,3.18,3.18,477600.0,3.0208,3.0208,3.0208,3.0208,477600.0
2012-02-22 13:15:00,3.18,3.19,3.18,3.18,1005600.0,3.0208,3.0303,3.0208,3.0208,1005600.0
2012-02-22 13:20:00,3.18,3.18,3.18,3.18,676800.0,3.0208,3.0208,3.0208,3.0208,676800.0
2012-02-22 13:25:00,3.18,3.19,3.18,3.19,1024800.0,3.0208,3.0303,3.0208,3.0303,1024800.0
2012-02-22 13:30:00,3.19,3.19,3.18,3.18,309600.0,3.0303,3.0303,3.0208,3.0208,309600.0
2012-02-22 13:35:00,3.18,3.18,3.18,3.18,338400.0,3.0208,3.0208,3.0208,3.0208,338400.0
2012-02-22 13:40:00,3.18,3.18,3.18,3.18,160800.0,3.0208,3.0208,3.0208,3.0208,160800.0
2012-02-22 13:45:00,3.18,3.18,3.18,3.18,120000.0,3.0208,3.0208,3.0208,3.0208,120000.0
2012-02-22 13:50:00,3.18,3.19,3.18,3.19,669600.0,3.0208,3.0303,3.0208,3.0303,669600.0
2012-02-22 13:55:00,3.19,3.19,3.19,3.19,271200.0,3.0303,3.0303,3.0303,3.0303,271200.0
2012-02-22 14:00:00,3.19,3.19,3.19,3.19,369600.0,3.0303,3.0303,3.0303,3.0303,369600.0
2012-02-22 14:05:00,3.19,3.19,3.18,3.18,208800.0,3.0303,3.0303,3.0208,3.0208,208800.0
2012-02-22 14:10:00,3.18,3.19,3.18,3.18,88800.0,3.0208,3.0303,3.0208,3.0208,88800.0
2012-02-22 14:15:00,3.19,3.19,3.19,3.19,278400.0,3.0303,3.0303,3.0303,3.0303,278400.0
2012-02-22 14:20:00,3.19,3.19,3.19,3.19,712800.0,3.0303,3.0303,3.0303,3.0303,712800.0
2012-02-22 14:25:00,3.19,3.19,3.19,3.19,295200.0,3.0303,3.0303,3.0303,3.0303,295200.0
2012-02-22 14:30:00,3.19,3.19,3.18,3.18,326400.0,3.0303,3.0303,3.0208,3.0208,326400.0
2012-02-22 14:35:00,3.18,3.18,3.18,3.18,667200.0,3.0208,3.0208,3.0208,3.0208,667200.0
2012-02-22 14:40:00,3.18,3.18,3.17,3.18,931200.0,3.0208,3.0208,3.0113,3.0208,931200.0
2012-02-22 14:45:00,3.18,3.18,3.18,3.18,208800.0,3.0208,3.0208,3.0208,3.0208,208800.0
2012-02-22 14:50:00,3.18,3.18,3.18,3.18,122400.0,3.0208,3.0208,3.0208,3.0208,122400.0
2012-02-22 14:55:00,3.18,3.18,3.17,3.17,129600.0,3.0208,3.0208,3.0113,3.0113,129600.0
2012-02-22 15:00:00,3.17,3.18,3.17,3.18,319200.0,3.0113,3.0208,3.0113,3.0208,319200.0
2012-02-22 15:05:00,3.17,3.18,3.17,3.18,302400.0,3.0113,3.0208,3.0113,3.0208,302400.0
2012-02-22 15:10:00,3.18,3.18,3.17,3.18,883200.0,3.0208,3.0208,3.0113,3.0208,883200.0
2012-02-22 15:15:00,3.19,3.19,3.18,3.18,326400.0,3.0303,3.0303,3.0208,3.0208,326400.0
2012-02-22 15:20:00,3.18,3.18,3.18,3.18,175200.0,3.0208,3.0208,3.0208,3.0208,175200.0
2012-02-22 15:25:00,3.18,3.18,3.17,3.18,679200.0,3.0208,3.0208,3.0113,3.0208,679200.0
2012-02-22 15:30:00,3.17,3.18,3.17,3.17,285600.0,3.0113,3.0208,3.0113,3.0113,285600.0
2012-02-22 15:35:00,3.17,3.18,3.17,3.18,974400.0,3.0113,3.0208,3.0113,3.0208,974400.0
2012-02-22 15:40:00,3.18,3.19,3.18,3.18,1980000.0,3.0208,3.0303,3.0208,3.0208,1980000.0
2012-02-22 15:45:00,3.18,3.18,3.17,3.17,1425600.0,3.0208,3.0208,3.0113,3.0113,1425600.0
2012-02-22 15:50:00,3.17,3.17,3.16,3.16,1245600.0,3.0113,3.0113,3.0018,3.0018,1245600.0
2012-02-22 15:55:00,3.16,3.17,3.16,3.17,2445600.0,3.0018,3.0113,3.0018,3.0113,2445600.0
2012-02-23 09:30:00,3.16,3.17,3.15,3.16,1125600.0,3.0018,3.0113,2.9923,3.0018,1125600.0
2012-02-23 09:35:00,3.16,3.16,3.15,3.15,945600.0,3.0018,3.0018,2.9923,2.9923,945600.0
2012-02-23 09:40:00,3.16,3.16,3.13,3.14,1572000.0,3.0018,3.0018,2.9733,2.9828,1572000.0
2012-02-23 09:45:00,3.13,3.14,3.13,3.14,1075200.0,2.9733,2.9828,2.9733,2.9828,1075200.0
2012-02-23 09:50:00,3.14,3.15,3.14,3.15,1101600.0,2.9828,2.9923,2.9828,2.9923,1101600.0
2012-02-23 09:55:00,3.15,3.15,3.14,3.14,1404000.0,2.9923,2.9923,2.9828,2.9828,1404000.0
2012-02-23 10:00:00,3.14,3.16,3.14,3.15,1132800.0,2.9828,3.0018,2.9828,2.9923,1132800.0
2012-02-23 10:05:00,3.15,3.16,3.15,3.16,1396800.0,2.9923,3.0018,2.9923,3.0018,1396800.0
2012-02-23 10:10:00,3.16,3.16,3.16,3.16,787200.0,3.0018,3.0018,3.0018,3.0018,787200.0
2012-02-23 10:15:00,3.16,3.17,3.16,3.16,1005600.0,3.0018,3.0113,3.0018,3.0018,1005600.0
2012-02-23 10:20:00,3.16,3.16,3.16,3.16,583200.0,3.0018,3.0018,3.0018,3.0018,583200.0
2012-02-23 10:25:00,3.16,3.17,3.16,3.16,700800.0,3.0018,3.0113,3.0018,3.0018,700800.0
2012-02-23 10:30:00,3.16,3.17,3.16,3.17,636000.0,3.0018,3.0113,3.0018,3.0113,636000.0
2012-02-23 10:35:00,3.17,3.17,3.16,3.17,741600.0,3.0113,3.0113,3.0018,3.0113,741600.0
2012-02-23 10:40:00,3.17,3.17,3.17,3.17,410400.0,3.0113,3.0113,3.0113,3.0113,410400.0
2012-02-23 10:45:00,3.17,3.17,3.16,3.17,458400.0,3.0113,3.0113,3.0018,3.0113,458400.0
2012-02-23 10:50:00,3.17,3.19,3.17,3.19,1708800.0,3.0113,3.0303,3.0113,3.0303,1708800.0
2012-02-23 10:55:00,3.19,3.19,3.18,3.19,703200.0,3.0303,3.0303,3.0208,3.0303,703200.0
2012-02-23 11:00:00,3.19,3.19,3.19,3.19,748800.0,3.0303,3.0303,3.0303,3.0303,748800.0
2012-02-23 11:05:00,3.19,3.19,3.19,3.19,552000.0,3.0303,3.0303,3.0303,3.0303,552000.0
2012-02-23 11:10:00,3.19,3.2,3.19,3.2,1915200.0,3.0303,3.0398,3.0303,3.0398,1915200.0
2012-02-23 11:15:00,3.2,3.2,3.19,3.19,986400.0,3.0398,3.0398,3.0303,3.0303,986400.0
2012-02-23 11:20:00,3.2,3.2,3.19,3.2,393600.0,3.0398,3.0398,3.0303,3.0398,393600.0
2012-02-23 11:25:00,3.2,3.2,3.19,3.2,403200.0,3.0398,3.0398,3.0303,3.0398,403200.0
2012-02-23 11:30:00,3.2,3.2,3.2,3.2,626400.0,3.0398,3.0398,3.0398,3.0398,626400.0
2012-02-23 11:35:00,3.2,3.2,3.19,3.19,1104000.0,3.0398,3.0398,3.0303,3.0303,1104000.0
2012-02-23 11:40:00,3.19,3.2,3.19,3.2,252000.0,3.0303,3.0398,3.0303,3.0398,252000.0
2012-02-23 11:45:00,3.19,3.2,3.19,3.19,324000.0,3.0303,3.0398,3.0303,3.0303,324000.0
2012-02-23 11:50:00,3.19,3.19,3.19,3.19,364800.0,3.0303,3.0303,3.0303,3.0303,364800.0
2012-02-23 11:55:00,3.19,3.2,3.19,3.19,117600.0,3.0303,3.0398,3.0303,3.0303,117600.0
2012-02-23 12:00:00,3.19,3.2,3.19,3.19,271200.0,3.0303,3.0398,3.0303,3.0303,271200.0
2012-02-23 12:05:00,3.19,3.2,3.19,3.2,376800.0,3.0303,3.0398,3.0303,3.0398,376800.0
2012-02-23 12:10:00,3.2,3.2,3.2,3.2,103200.0,3.0398,3.0398,3.0398,3.0398,103200.0
2012-02-23 12:15:00,3.19,3.19,3.19,3.19,220800.0,3.0303,3.0303,3.0303,3.0303,220800.0
2012-02-23 12:20:00,3.19,3.2,3.19,3.2,398400.0,3.0303,3.0398,3.0303,3.0398,398400.0
2012-02-23 12:25:00,3.2,3.2,3.2,3.2,544800.0,3.0398,3.0398,3.0398,3.0398,544800.0
2012-02-23 12:30:00,3.2,3.21,3.2,3.2,326400.0,3.0398,3.0493,3.0398,3.0398,326400.0
2012-02-23 12:35:00,3.2,3.2,3.2,3.2,256800.0,3.0398,3.0398,3.0398,3.0398,256800.0
2012-02-23 12:40:00,3.2,3.2,3.2,3.2,381600.0,3.0398,3.0398,3.0398,3.0398,381600.0
2012-02-23 12:45:00,3.2,3.2,3.19,3.19,679200.0,3.0398,3.0398,3.0303,3.0303,679200.0
2012-02-23 12:50:00,3.19,3.19,3.19,3.19,422400.0,3.0303,3.0303,3.0303,3.0303,422400.0
2012-02-23 12:55:00,3.19,3.2,3.19,3.2,352800.0,3.0303,3.0398,3.0303,3.0398,352800.0
2012-02-23 13:00:00,3.19,3.2,3.19,3.19,410400.0,3.0303,3.0398,3.0303,3.0303,410400.0
2012-02-23 13:05:00,3.19,3.19,3.19,3.19,259200.0,3.0303,3.0303,3.0303,3.0303,259200.0
2012-02-23 13:10:00,3.19,3.19,3.19,3.19,225600.0,3.0303,3.0303,3.0303,3.0303,225600.0
2012-02-23 13:15:00,3.19,3.19,3.19,3.19,427200.0,3.0303,3.0303,3.0303,3.0303,427200.0
2012-02-23 13:20:00,3.19,3.19,3.19,3.19,506400.0,3.0303,3.0303,3.0303,3.0303,506400.0
2012-02-23 13:25:00,3.19,3.19,3.19,3.19,364800.0,3.0303,3.0303,3.0303,3.0303,364800.0
2012-02-23 13:30:00,3.19,3.19,3.18,3.19,600000.0,3.0303,3.0303,3.0208,3.0303,600000.0
2012-02-23 13:35:00,3.19,3.19,3.18,3.18,381600.0,3.0303,3.0303,3.0208,3.0208,381600.0
2012-02-23 13:40:00,3.18,3.19,3.18,3.19,674400.0,3.0208,3.0303,3.0208,3.0303,674400.0
2012-02-23 13:45:00,3.19,3.19,3.19,3.19,727200.0,3.0303,3.0303,3.0303,3.0303,727200.0
2012-02-23 13:50:00,3.19,3.2,3.19,3.2,684000.0,3.0303,3.0398,3.0303,3.0398,684000.0
2012-02-23 13:55:00,3.2,3.2,3.19,3.19,372000.0,3.0398,3.0398,3.0303,3.0303,372000.0
2012-02-23 14:00:00,3.19,3.2,3.19,3.19,321600.0,3.0303,3.0398,3.0303,3.0303,321600.0
2012-02-23 14:05:00,3.19,3.2,3.19,3.19,571200.0,3.0303,3.0398,3.0303,3.0303,571200.0
2012-02-23 14:10:00,3.19,3.19,3.19,3.19,379200.0,3.0303,3.0303,3.0303,3.0303,379200.0
2012-02-23 14:15:00,3.19,3.19,3.19,3.19,432000.0,3.0303,3.0303,3.0303,3.0303,432000.0
2012-02-23 14:20:00,3.19,3.2,3.19,3.19,376800.0,3.0303,3.0398,3.0303,3.0303,376800.0
2012-02-23 14:25:00,3.19,3.2,3.19,3.2,328800.0,3.0303,3.0398,3.0303,3.0398,328800.0
2012-02-23 14:30:00,3.2,3.2,3.19,3.19,228000.0,3.0398,3.0398,3.0303,3.0303,228000.0
2012-02-23 14:35:00,3.19,3.2,3.19,3.2,547200.0,3.0303,3.0398,3.0303,3.0398,547200.0
2012-02-23 14:40:00,3.2,3.2,3.19,3.2,336000.0,3.0398,3.0398,3.0303,3.0398,336000.0
2012-02-23 14:45:00,3.2,3.2,3.19,3.19,429600.0,3.0398,3.0398,3.0303,3.0303,429600.0
2012-02-23 14:50:00,3.19,3.2,3.19,3.2,297600.0,3.0303,3.0398,3.0303,3.0398,297600.0
2012-02-23 14:55:00,3.2,3.2,3.19,3.2,249600.0,3.0398,3.0398,3.0303,3.0398,249600.0
2012-02-23 15:00:00,3.2,3.2,3.19,3.19,242400.0,3.0398,3.0398,3.0303,3.0303,242400.0
2012-02-23 15:05:00,3.19,3.2,3.19,3.2,348000.0,3.0303,3.0398,3.0303,3.0398,348000.0
2012-02-23 15:10:00,3.2,3.21,3.2,3.21,1017600.0,3.0398,3.0493,3.0398,3.0493,1017600.0
2012-02-23 15:15:00,3.21,3.21,3.21,3.21,578400.0,3.0493,3.0493,3.0493,3.0493,578400.0
2012-02-23 15:20:00,3.21,3.21,3.21,3.21,710400.0,3.0493,3.0493,3.0493,3.0493,710400.0
2012-02-23 15:25:00,3.21,3.21,3.21,3.21,367200.0,3.0493,3.0493,3.0493,3.0493,367200.0
2012-02-23 15:30:00,3.21,3.22,3.21,3.21,763200.0,3.0493,3.0588,3.0493,3.0493,763200.0
2012-02-23 15:35:00,3.21,3.21,3.21,3.21,660000.0,3.0493,3.0493,3.0493,3.0493,660000.0
2012-02-23 15:40:00,3.21,3.21,3.21,3.21,864000.0,3.0493,3.0493,3.0493,3.0493,864000.0
2012-02-23 15:45:00,3.21,3.21,3.21,3.21,799200.0,3.0493,3.0493,3.0493,3.0493,799200.0
2012-02-23 15:50:00,3.22,3.22,3.21,3.21,859200.0,3.0588,3.0588,3.0493,3.0493,859200.0
2012-02-23 15:55:00,3.21,3.22,3.21,3.21,2512800.0,3.0493,3.0588,3.0493,3.0493,2512800.0
2012-02-24 09:30:00,3.23,3.24,3.23,3.23,1032000.0,3.0683,3.0778,3.0683,3.0683,1032000.0
2012-02-24 09:35:00,3.23,3.23,3.23,3.23,571200.0,3.0683,3.0683,3.0683,3.0683,571200.0
2012-02-24 09:40:00,3.23,3.23,3.22,3.22,991200.0,3.0683,3.0683,3.0588,3.0588,991200.0
2012-02-24 09:45:00,3.22,3.23,3.22,3.23,895200.0,3.0588,3.0683,3.0588,3.0683,895200.0
2012-02-24 09:50:00,3.23,3.23,3.23,3.23,1332000.0,3.0683,3.0683,3.0683,3.0683,1332000.0
2012-02-24 09:55:00,3.23,3.24,3.23,3.23,1048800.0,3.0683,3.0778,3.0683,3.0683,1048800.0
2012-02-24 10:00:00,3.23,3.24,3.23,3.24,787200.0,3.0683,3.0778,3.0683,3.0778,787200.0
2012-02-24 10:05:00,3.24,3.24,3.24,3.24,974400.0,3.0778,3.0778,3.0778,3.0778,974400.0
2012-02-24 10:10:00,3.24,3.24,3.24,3.24,357600.0,3.0778,3.0778,3.0778,3.0778,357600.0
2012-02-24 10:15:00,3.24,3.24,3.24,3.24,487200.0,3.0778,3.0778,3.0778,3.0778,487200.0
2012-02-24 10:20:00,3.24,3.24,3.22,3.22,422400.0,3.0778,3.0778,3.0588,3.0588,422400.0
2012-02-24 10:25:00,3.22,3.23,3.22,3.23,592800.0,3.0588,3.0683,3.0588,3.0683,592800.0
2012-02-24 10:30:00,3.23,3.23,3.23,3.23,986400.0,3.0683,3.0683,3.0683,3.0683,986400.0
2012-02-24 10:35:00,3.23,3.23,3.23,3.23,631200.0,3.0683,3.0683,3.0683,3.0683,631200.0
2012-02-24 10:40:00,3.23,3.23,3.23,3.23,230400.0,3.0683,3.0683,3.0683,3.0683,230400.0
2012-02-24 10:45:00,3.23,3.23,3.23,3.23,748800.0,3.0683,3.0683,3.0683,3.0683,748800.0
2012-02-24 10:50:00,3.23,3.23,3.22,3.22,760800.0,3.0683,3.0683,3.0588,3.0588,760800.0
2012-02-24 10:55:00,3.22,3.23,3.22,3.23,412800.0,3.0588,3.0683,3.0588,3.0683,412800.0
2012-02-24 11:00:00,3.23,3.24,3.23,3.24,1029600.0,3.0683,3.0778,3.0683,3.0778,1029600.0
2012-02-24 11:05:00,3.24,3.24,3.24,3.24,1051200.0,3.0778,3.0778,3.0778,3.0778,1051200.0
2012-02-24 11:10:00,3.24,3.24,3.24,3.24,242400.0,3.0778,3.0778,3.0778,3.0778,242400.0
2012-02-24 11:15:00,3.24,3.24,3.24,3.24,412800.0,3.0778,3.0778,3.0778,3.0778,412800.0
2012-02-24 11:20:00,3.24,3.24,3.23,3.23,278400.0,3.0778,3.0778,3.0683,3.0683,278400.0
2012-02-24 11:25:00,3.23,3.24,3.23,3.24,672000.0,3.0683,3.0778,3.0683,3.0778,672000.0
2012-02-24 11:30:00,3.24,3.24,3.24,3.24,220800.0,3.0778,3.0778,3.0778,3.0778,220800.0
2012-02-24 11:35:00,3.24,3.24,3.24,3.24,206400.0,3.0778,3.0778,3.0778,3.0778,206400.0
2012-02-24 11:40:00,3.24,3.24,3.24,3.24,225600.0,3.0778,3.0778,3.0778,3.0778,225600.0
2012-02-24 11:45:00,3.24,3.24,3.24,3.24,96000.0,3.0778,3.0778,3.0778,3.0778,96000.0
2012-02-24 11:50:00,3.24,3.25,3.24,3.25,232800.0,3.0778,3.0873,3.0778,3.0873,232800.0
2012-02-24 11:55:00,3.25,3.25,3.24,3.25,232800.0,3.0873,3.0873,3.0778,3.0873,232800.0
2012-02-24 12:00:00,3.25,3.25,3.24,3.24,396000.0,3.0873,3.0873,3.0778,3.0778,396000.0
2012-02-24 12:05:00,3.25,3.25,3.25,3.25,242400.0,3.0873,3.0873,3.0873,3.0873,242400.0
2012-02-24 12:10:00,3.25,3.25,3.24,3.25,124800.0,3.0873,3.0873,3.0778,3.0873,124800.0
2012-02-24 12:15:00,3.25,3.25,3.25,3.25,79200.0,3.0873,3.0873,3.0873,3.0873,79200.0
2012-02-24 12:20:00,3.25,3.25,3.24,3.25,146400.0,3.0873,3.0873,3.0778,3.0873,146400.0
2012-02-24 12:25:00,3.25,3.25,3.24,3.25,213600.0,3.0873,3.0873,3.0778,3.0873,213600.0
2012-02-24 12:30:00,3.25,3.25,3.24,3.25,621600.0,3.0873,3.0873,3.0778,3.0873,621600.0
2012-02-24 12:35:00,3.25,3.25,3.24,3.24,307200.0,3.0873,3.0873,3.0778,3.0778,307200.0
2012-02-24 12:40:00,3.24,3.25,3.24,3.25,436800.0,3.0778,3.0873,3.0778,3.0873,436800.0
2012-02-24 12:45:00,3.25,3.25,3.25,3.25,62400.0,3.0873,3.0873,3.0873,3.0873,62400.0
2012-02-24 12:50:00,3.25,3.25,3.24,3.24,129600.0,3.0873,3.0873,3.0778,3.0778,129600.0
2012-02-24 12:55:00,3.25,3.25,3.24,3.25,259200.0,3.0873,3.0873,3.0778,3.0873,259200.0
2012-02-24 13:00:00,3.25,3.25,3.25,3.25,914400.0,3.0873,3.0873,3.0873,3.0873,914400.0
2012-02-24 13:05:00,3.25,3.25,3.25,3.25,340800.0,3.0873,3.0873,3.0873,3.0873,340800.0
2012-02-24 13:10:00,3.25,3.25,3.25,3.25,976800.0,3.0873,3.0873,3.0873,3.0873,976800.0
2012-02-24 13:15:00,3.25,3.25,3.25,3.25,120000.0,3.0873,3.0873,3.0873,3.0873,120000.0
2012-02-24 13:20:00,3.25,3.25,3.25,3.25,168000.0,3.0873,3.0873,3.0873,3.0873,168000.0
2012-02-24 13:25:00,3.25,3.25,3.24,3.24,228000.0,3.0873,3.0873,3.0778,3.0778,228000.0
2012-02-24 13:30:00,3.24,3.24,3.24,3.24,400800.0,3.0778,3.0778,3.0778,3.0778,400800.0
2012-02-24 13:35:00,3.24,3.24,3.23,3.24,369600.0,3.0778,3.0778,3.0683,3.0778,369600.0
2012-02-24 13:40:00,3.24,3.24,3.23,3.23,110400.0,3.0778,3.0778,3.0683,3.0683,110400.0
2012-02-24 13:45:00,3.23,3.23,3.23,3.23,196800.0,3.0683,3.0683,3.0683,3.0683,196800.0
2012-02-24 13:50:00,3.23,3.23,3.23,3.23,662400.0,3.0683,3.0683,3.0683,3.0683,662400.0
2012-02-24 13:55:00,3.23,3.24,3.23,3.24,201600.0,3.0683,3.0778,3.0683,3.0778,201600.0
2012-02-24 14:00:00,3.24,3.24,3.24,3.24,297600.0,3.0778,3.0778,3.0778,3.0778,297600.0
2012-02-24 14:05:00,3.24,3.24,3.23,3.24,436800.0,3.0778,3.0778,3.0683,3.0778,436800.0
2012-02-24 14:10:00,3.24,3.24,3.24,3.24,45600.0,3.0778,3.0778,3.0778,3.0778,45600.0
2012-02-24 14:15:00,3.24,3.24,3.23,3.23,302400.0,3.0778,3.0778,3.0683,3.0683,302400.0
2012-02-24 14:20:00,3.23,3.23,3.23,3.23,374400.0,3.0683,3.0683,3.0683,3.0683,374400.0
2012-02-24 14:25:00,3.23,3.23,3.22,3.22,480000.0,3.0683,3.0683,3.0588,3.0588,480000.0
2012-02-24 14:30:00,3.22,3.22,3.21,3.22,1339200.0,3.0588,3.0588,3.0493,3.0588,1339200.0
2012-02-24 14:35:00,3.22,3.22,3.21,3.22,1041600.0,3.0588,3.0588,3.0493,3.0588,1041600.0
2012-02-24 14:40:00,3.22,3.22,3.21,3.22,542400.0,3.0588,3.0588,3.0493,3.0588,542400.0
2012-02-24 14:45:00,3.22,3.22,3.22,3.22,508800.0,3.0588,3.0588,3.0588,3.0588,508800.0
2012-02-24 14:50:00,3.22,3.22,3.22,3.22,427200.0,3.0588,3.0588,3.0588,3.0588,427200.0
2012-02-24 14:55:00,3.22,3.22,3.22,3.22,343200.0,3.0588,3.0588,3.0588,3.0588,343200.0
2012-02-24 15:00:00,3.22,3.22,3.22,3.22,393600.0,3.0588,3.0588,3.0588,3.0588,393600.0
2012-02-24 15:05:00,3.22,3.23,3.22,3.22,297600.0,3.0588,3.0683,3.0588,3.0588,297600.0
2012-02-24 15:10:00,3.22,3.22,3.22,3.22,475200.0,3.0588,3.0588,3.0588,3.0588,475200.0
2012-02-24 15:15:00,3.22,3.23,3.22,3.22,304800.0,3.0588,3.0683,3.0588,3.0588,304800.0
2012-02-24 15:20:00,3.22,3.23,3.22,3.23,98400.0,3.0588,3.0683,3.0588,3.0683,98400.0
2012-02-24 15:25:00,3.23,3.23,3.22,3.22,180000.0,3.0683,3.0683,3.0588,3.0588,180000.0
2012-02-24 15:30:00,3.22,3.22,3.22,3.22,849600.0,3.0588,3.0588,3.0588,3.0588,849600.0
2012-02-24 15:35:00,3.22,3.23,3.22,3.23,309600.0,3.0588,3.0683,3.0588,3.0683,309600.0
2012-02-24 15:40:00,3.23,3.23,3.22,3.22,859200.0,3.0683,3.0683,3.0588,3.0588,859200.0
2012-02-24 15:45:00,3.22,3.22,3.22,3.22,453600.0,3.0588,3.0588,3.0588,3.0588,453600.0
2012-02-24 15:50:00,3.22,3.22,3.22,3.22,643200.0,3.0588,3.0588,3.0588,3.0588,643200.0
2012-02-24 15:55:00,3.22,3.23,3.22,3.23,1178400.0,3.0588,3.0683,3.0588,3.0683,1178400.0
2012-02-27 09:30:00,3.17,3.18,3.16,3.16,1905600.0,3.0113,3.0208,3.0018,3.0018,1905600.0
2012-02-27 09:35:00,3.16,3.17,3.16,3.16,794400.0,3.0018,3.0113,3.0018,3.0018,794400.0
2012-02-27 09:40:00,3.16,3.16,3.15,3.15,1536000.0,3.0018,3.0018,2.9923,2.9923,1536000.0
2012-02-27 09:45:00,3.15,3.16,3.15,3.16,4056000.0,2.9923,3.0018,2.9923,3.0018,4056000.0
2012-02-27 09:50:00,3.16,3.17,3.16,3.17,1255200.0,3.0018,3.0113,3.0018,3.0113,1255200.0
2012-02-27 09:55:00,3.17,3.17,3.17,3.17,1816800.0,3.0113,3.0113,3.0113,3.0113,1816800.0
2012-02-27 10:00:00,3.17,3.18,3.17,3.18,1065600.0,3.0113,3.0208,3.0113,3.0208,1065600.0
2012-02-27 10:05:00,3.18,3.19,3.18,3.19,3511200.0,3.0208,3.0303,3.0208,3.0303,3511200.0
2012-02-27 10:10:00,3.19,3.19,3.19,3.19,1164000.0,3.0303,3.0303,3.0303,3.0303,1164000.0
2012-02-27 10:15:00,3.19,3.2,3.18,3.19,856800.0,3.0303,3.0398,3.0208,3.0303,856800.0
2012-02-27 10:20:00,3.19,3.2,3.19,3.2,835200.0,3.0303,3.0398,3.0303,3.0398,835200.0
2012-02-27 10:25:00,3.19,3.2,3.19,3.2,398400.0,3.0303,3.0398,3.0303,3.0398,398400.0
2012-02-27 10:30:00,3.2,3.2,3.19,3.19,924000.0,3.0398,3.0398,3.0303,3.0303,924000.0
2012-02-27 10:35:00,3.19,3.2,3.19,3.2,444000.0,3.0303,3.0398,3.0303,3.0398,444000.0
2012-02-27 10:40:00,3.2,3.22,3.2,3.22,864000.0,3.0398,3.0588,3.0398,3.0588,864000.0
2012-02-27 10:45:00,3.22,3.22,3.21,3.22,1389600.0,3.0588,3.0588,3.0493,3.0588,1389600.0
2012-02-27 10:50:00,3.22,3.22,3.21,3.22,648000.0,3.0588,3.0588,3.0493,3.0588,648000.0
2012-02-27 10:55:00,3.22,3.22,3.21,3.21,475200.0,3.0588,3.0588,3.0493,3.0493,475200.0
2012-02-27 11:00:00,3.22,3.22,3.22,3.22,384000.0,3.0588,3.0588,3.0588,3.0588,384000.0
2012-02-27 11:05:00,3.22,3.23,3.22,3.23,343200.0,3.0588,3.0683,3.0588,3.0683,343200.0
2012-02-27 11:10:00,3.23,3.23,3.23,3.23,290400.0,3.0683,3.0683,3.0683,3.0683,290400.0
2012-02-27 11:15:00,3.23,3.24,3.23,3.24,518400.0,3.0683,3.0778,3.0683,3.0778,518400.0
2012-02-27 11:20:00,3.24,3.25,3.24,3.25,1824000.0,3.0778,3.0873,3.0778,3.0873,1824000.0
2012-02-27 11:25:00,3.25,3.25,3.24,3.24,936000.0,3.0873,3.0873,3.0778,3.0778,936000.0
2012-02-27 11:30:00,3.24,3.25,3.24,3.24,640800.0,3.0778,3.0873,3.0778,3.0778,640800.0
2012-02-27 11:35:00,3.24,3.25,3.24,3.24,417600.0,3.0778,3.0873,3.0778,3.0778,417600.0
2012-02-27 11:40:00,3.24,3.25,3.24,3.24,590400.0,3.0778,3.0873,3.0778,3.0778,590400.0
2012-02-27 11:45:00,3.24,3.24,3.23,3.24,631200.0,3.0778,3.0778,3.0683,3.0778,631200.0
2012-02-27 11:50:00,3.24,3.24,3.24,3.24,271200.0,3.0778,3.0778,3.0778,3.0778,271200.0
2012-02-27 11:55:00,3.24,3.24,3.24,3.24,216000.0,3.0778,3.0778,3.0778,3.0778,216000.0
2012-02-27 12:00:00,3.24,3.25,3.24,3.25,475200.0,3.0778,3.0873,3.0778,3.0873,475200.0
2012-02-27 12:05:00,3.25,3.25,3.24,3.25,602400.0,3.0873,3.0873,3.0778,3.0873,602400.0
2012-02-27 12:10:00,3.24,3.25,3.24,3.25,297600.0,3.0778,3.0873,3.0778,3.0873,297600.0
2012-02-27 12:15:00,3.25,3.25,3.24,3.24,297600.0,3.0873,3.0873,3.0778,3.0778,297600.0
2012-02-27 12:20:00,3.24,3.24,3.24,3.24,808800.0,3.0778,3.0778,3.0778,3.0778,808800.0
2012-02-27 12:25:00,3.24,3.24,3.24,3.24,441600.0,3.0778,3.0778,3.0778,3.0778,441600.0
2012-02-27 12:30:00,3.24,3.24,3.24,3.24,264000.0,3.0778,3.0778,3.0778,3.0778,264000.0
2012-02-27 12:35:00,3.24,3.25,3.24,3.24,194400.0,3.0778,3.0873,3.0778,3.0778,194400.0
2012-02-27 12:40:00,3.25,3.25,3.24,3.25,573600.0,3.0873,3.0873,3.0778,3.0873,573600.0
2012-02-27 12:45:00,3.25,3.25,3.24,3.25,357600.0,3.0873,3.0873,3.0778,3.0873,357600.0
2012-02-27 12:50:00,3.25,3.27,3.25,3.26,1444800.0,3.0873,3.1063,3.0873,3.0968,1444800.0
2012-02-27 12:55:00,3.26,3.26,3.25,3.26,175200.0,3.0968,3.0968,3.0873,3.0968,175200.0
2012-02-27 13:00:00,3.26,3.26,3.25,3.25,256800.0,3.0968,3.0968,3.0873,3.0873,256800.0
2012-02-27 13:05:00,3.25,3.25,3.25,3.25,720000.0,3.0873,3.0873,3.0873,3.0873,720000.0
2012-02-27 13:10:00,3.25,3.25,3.25,3.25,50400.0,3.0873,3.0873,3.0873,3.0873,50400.0
2012-02-27 13:15:00,3.25,3.25,3.25,3.25,156000.0,3.0873,3.0873,3.0873,3.0873,156000.0
2012-02-27 13:20:00,3.25,3.26,3.25,3.25,105600.0,3.0873,3.0968,3.0873,3.0873,105600.0
2012-02-27 13:25:00,3.26,3.26,3.25,3.25,220800.0,3.0968,3.0968,3.0873,3.0873,220800.0
2012-02-27 13:30:00,3.25,3.25,3.25,3.25,247200.0,3.0873,3.0873,3.0873,3.0873,247200.0
2012-02-27 13:35:00,3.25,3.25,3.25,3.25,50400.0,3.0873,3.0873,3.0873,3.0873,50400.0
2012-02-27 13:40:00,3.26,3.26,3.25,3.26,235200.0,3.0968,3.0968,3.0873,3.0968,235200.0
2012-02-27 13:45:00,3.26,3.26,3.25,3.25,170400.0,3.0968,3.0968,3.0873,3.0873,170400.0
2012-02-27 13:50:00,3.25,3.25,3.24,3.25,223200.0,3.0873,3.0873,3.0778,3.0873,223200.0
2012-02-27 13:55:00,3.24,3.25,3.24,3.24,268800.0,3.0778,3.0873,3.0778,3.0778,268800.0
2012-02-27 14:00:00,3.25,3.25,3.25,3.25,343200.0,3.0873,3.0873,3.0873,3.0873,343200.0
2012-02-27 14:05:00,3.25,3.25,3.25,3.25,600000.0,3.0873,3.0873,3.0873,3.0873,600000.0
2012-02-27 14:10:00,3.25,3.25,3.25,3.25,132000.0,3.0873,3.0873,3.0873,3.0873,132000.0
2012-02-27 14:15:00,3.25,3.25,3.25,3.25,31200.0,3.0873,3.0873,3.0873,3.0873,31200.0
2012-02-27 14:20:00,3.25,3.25,3.25,3.25,129600.0,3.0873,3.0873,3.0873,3.0873,129600.0
2012-02-27 14:25:00,3.25,3.25,3.25,3.25,81600.0,3.0873,3.0873,3.0873,3.0873,81600.0
2012-02-27 14:30:00,3.25,3.25,3.25,3.25,79200.0,3.0873,3.0873,3.0873,3.0873,79200.0
2012-02-27 14:35:00,3.25,3.25,3.25,3.25,206400.0,3.0873,3.0873,3.0873,3.0873,206400.0
2012-02-27 14:40:00,3.25,3.26,3.25,3.26,616800.0,3.0873,3.0968,3.0873,3.0968,616800.0
2012-02-27 14:45:00,3.26,3.26,3.25,3.26,314400.0,3.0968,3.0968,3.0873,3.0968,314400.0
2012-02-27 14:50:00,3.25,3.26,3.25,3.26,88800.0,3.0873,3.0968,3.0873,3.0968,88800.0
2012-02-27 14:55:00,3.26,3.26,3.26,3.26,24000.0,3.0968,3.0968,3.0968,3.0968,24000.0
2012-02-27 15:00:00,3.26,3.27,3.26,3.27,1420800.0,3.0968,3.1063,3.0968,3.1063,1420800.0
2012-02-27 15:05:00,3.27,3.27,3.26,3.27,684000.0,3.1063,3.1063,3.0968,3.1063,684000.0
2012-02-27 15:10:00,3.27,3.27,3.26,3.26,422400.0,3.1063,3.1063,3.0968,3.0968,422400.0
2012-02-27 15:15:00,3.26,3.26,3.25,3.26,756000.0,3.0968,3.0968,3.0873,3.0968,756000.0
2012-02-27 15:20:00,3.26,3.26,3.25,3.25,712800.0,3.0968,3.0968,3.0873,3.0873,712800.0
2012-02-27 15:25:00,3.25,3.26,3.25,3.25,470400.0,3.0873,3.0968,3.0873,3.0873,470400.0
2012-02-27 15:30:00,3.26,3.26,3.26,3.26,607200.0,3.0968,3.0968,3.0968,3.0968,607200.0
2012-02-27 15:35:00,3.26,3.26,3.26,3.26,187200.0,3.0968,3.0968,3.0968,3.0968,187200.0
2012-02-27 15:40:00,3.26,3.26,3.26,3.26,218400.0,3.0968,3.0968,3.0968,3.0968,218400.0
2012-02-27 15:45:00,3.26,3.26,3.25,3.25,799200.0,3.0968,3.0968,3.0873,3.0873,799200.0
2012-02-27 15:50:00,3.25,3.26,3.25,3.25,888000.0,3.0873,3.0968,3.0873,3.0873,888000.0
2012-02-27 15:55:00,3.25,3.26,3.24,3.24,2270400.0,3.0873,3.0968,3.0778,3.0778,2270400.0
2012-02-28 09:30:00,3.25,3.25,3.24,3.25,2536800.0,3.0873,3.0873,3.0778,3.0873,2536800.0
2012-02-28 09:35:00,3.25,3.26,3.24,3.25,700800.0,3.0873,3.0968,3.0778,3.0873,700800.0
2012-02-28 09:40:00,3.25,3.25,3.23,3.23,964800.0,3.0873,3.0873,3.0683,3.0683,964800.0
2012-02-28 09:45:00,3.23,3.25,3.23,3.25,1240800.0,3.0683,3.0873,3.0683,3.0873,1240800.0
2012-02-28 09:50:00,3.25,3.25,3.24,3.25,746400.0,3.0873,3.0873,3.0778,3.0873,746400.0
2012-02-28 09:55:00,3.25,3.27,3.25,3.27,768000.0,3.0873,3.1063,3.0873,3.1063,768000.0
2012-02-28 10:00:00,3.27,3.28,3.26,3.27,3451200.0,3.1063,3.1158,3.0968,3.1063,3451200.0
2012-02-28 10:05:00,3.27,3.27,3.24,3.24,1816800.0,3.1063,3.1063,3.0778,3.0778,1816800.0
2012-02-28 10:10:00,3.24,3.25,3.24,3.25,768000.0,3.0778,3.0873,3.0778,3.0873,768000.0
2012-02-28 10:15:00,3.25,3.26,3.24,3.26,645600.0,3.0873,3.0968,3.0778,3.0968,645600.0
2012-02-28 10:20:00,3.25,3.26,3.25,3.26,619200.0,3.0873,3.0968,3.0873,3.0968,619200.0
2012-02-28 10:25:00,3.26,3.26,3.25,3.26,3033600.0,3.0968,3.0968,3.0873,3.0968,3033600.0
2012-02-28 10:30:00,3.26,3.28,3.26,3.27,2193600.0,3.0968,3.1158,3.0968,3.1063,2193600.0
2012-02-28 10:35:00,3.27,3.28,3.27,3.27,1106400.0,3.1063,3.1158,3.1063,3.1063,1106400.0
2012-02-28 10:40:00,3.27,3.28,3.27,3.28,477600.0,3.1063,3.1158,3.1063,3.1158,477600.0
2012-02-28 10:45:00,3.28,3.28,3.27,3.27,408000.0,3.1158,3.1158,3.1063,3.1063,408000.0
2012-02-28 10:50:00,3.27,3.27,3.26,3.27,631200.0,3.1063,3.1063,3.0968,3.1063,631200.0
2012-02-28 10:55:00,3.26,3.27,3.26,3.27,487200.0,3.0968,3.1063,3.0968,3.1063,487200.0
2012-02-28 11:00:00,3.27,3.28,3.27,3.27,885600.0,3.1063,3.1158,3.1063,3.1063,885600.0
2012-02-28 11:05:00,3.27,3.28,3.27,3.28,468000.0,3.1063,3.1158,3.1063,3.1158,468000.0
2012-02-28 11:10:00,3.28,3.28,3.27,3.28,290400.0,3.1158,3.1158,3.1063,3.1158,290400.0
2012-02-28 11:15:00,3.28,3.28,3.27,3.28,369600.0,3.1158,3.1158,3.1063,3.1158,369600.0
2012-02-28 11:20:00,3.28,3.28,3.28,3.28,436800.0,3.1158,3.1158,3.1158,3.1158,436800.0
2012-02-28 11:25:00,3.28,3.28,3.28,3.28,2772000.0,3.1158,3.1158,3.1158,3.1158,2772000.0
2012-02-28 11:30:00,3.28,3.28,3.28,3.28,530400.0,3.1158,3.1158,3.1158,3.1158,530400.0
2012-02-28 11:35:00,3.28,3.28,3.28,3.28,283200.0,3.1158,3.1158,3.1158,3.1158,283200.0
2012-02-28 11:40:00,3.28,3.28,3.27,3.27,273600.0,3.1158,3.1158,3.1063,3.1063,273600.0
2012-02-28 11:45:00,3.27,3.28,3.27,3.28,1015200.0,3.1063,3.1158,3.1063,3.1158,1015200.0
2012-02-28 11:50:00,3.28,3.28,3.27,3.27,386400.0,3.1158,3.1158,3.1063,3.1063,386400.0
2012-02-28 11:55:00,3.27,3.28,3.27,3.28,434400.0,3.1063,3.1158,3.1063,3.1158,434400.0
2012-02-28 12:00:00,3.28,3.28,3.28,3.28,98400.0,3.1158,3.1158,3.1158,3.1158,98400.0
2012-02-28 12:05:00,3.28,3.28,3.28,3.28,285600.0,3.1158,3.1158,3.1158,3.1158,285600.0
2012-02-28 12:10:00,3.27,3.28,3.27,3.28,98400.0,3.1063,3.1158,3.1063,3.1158,98400.0
2012-02-28 12:15:00,3.27,3.27,3.27,3.27,338400.0,3.1063,3.1063,3.1063,3.1063,338400.0
2012-02-28 12:20:00,3.27,3.27,3.27,3.27,204000.0,3.1063,3.1063,3.1063,3.1063,204000.0
2012-02-28 12:25:00,3.27,3.27,3.27,3.27,355200.0,3.1063,3.1063,3.1063,3.1063,355200.0
2012-02-28 12:30:00,3.27,3.27,3.27,3.27,472800.0,3.1063,3.1063,3.1063,3.1063,472800.0
2012-02-28 12:35:00,3.27,3.27,3.27,3.27,309600.0,3.1063,3.1063,3.1063,3.1063,309600.0
2012-02-28 12:40:00,3.27,3.27,3.27,3.27,153600.0,3.1063,3.1063,3.1063,3.1063,153600.0
2012-02-28 12:45:00,3.27,3.28,3.27,3.28,225600.0,3.1063,3.1158,3.1063,3.1158,225600.0
2012-02-28 12:50:00,3.28,3.28,3.28,3.28,194400.0,3.1158,3.1158,3.1158,3.1158,194400.0
2012-02-28 12:55:00,3.28,3.28,3.28,3.28,256800.0,3.1158,3.1158,3.1158,3.1158,256800.0
2012-02-28 13:00:00,3.28,3.28,3.28,3.28,172800.0,3.1158,3.1158,3.1158,3.1158,172800.0
2012-02-28 13:05:00,3.28,3.28,3.27,3.27,134400.0,3.1158,3.1158,3.1063,3.1063,134400.0
2012-02-28 13:10:00,3.27,3.28,3.27,3.27,153600.0,3.1063,3.1158,3.1063,3.1063,153600.0
2012-02-28 13:15:00,3.27,3.28,3.27,3.27,192000.0,3.1063,3.1158,3.1063,3.1063,192000.0
2012-02-28 13:20:00,3.27,3.28,3.27,3.28,93600.0,3.1063,3.1158,3.1063,3.1158,93600.0
2012-02-28 13:25:00,3.28,3.28,3.27,3.27,79200.0,3.1158,3.1158,3.1063,3.1063,79200.0
2012-02-28 13:30:00,3.27,3.27,3.27,3.27,547200.0,3.1063,3.1063,3.1063,3.1063,547200.0
2012-02-28 13:35:00,3.27,3.27,3.27,3.27,600000.0,3.1063,3.1063,3.1063,3.1063,600000.0
2012-02-28 13:40:00,3.27,3.27,3.26,3.27,367200.0,3.1063,3.1063,3.0968,3.1063,367200.0
2012-02-28 13:45:00,3.27,3.27,3.26,3.26,357600.0,3.1063,3.1063,3.0968,3.0968,357600.0
2012-02-28 13:50:00,3.26,3.26,3.25,3.25,1694400.0,3.0968,3.0968,3.0873,3.0873,1694400.0
2012-02-28 13:55:00,3.25,3.25,3.24,3.25,1512000.0,3.0873,3.0873,3.0778,3.0873,1512000.0
2012-02-28 14:00:00,3.25,3.25,3.25,3.25,556800.0,3.0873,3.0873,3.0873,3.0873,556800.0
2012-02-28 14:05:00,3.25,3.26,3.25,3.25,1696800.0,3.0873,3.0968,3.0873,3.0873,1696800.0
2012-02-28 14:10:00,3.25,3.26,3.25,3.25,556800.0,3.0873,3.0968,3.0873,3.0873,556800.0
2012-02-28 14:15:00,3.25,3.26,3.25,3.26,230400.0,3.0873,3.0968,3.0873,3.0968,230400.0
2012-02-28 14:20:00,3.25,3.26,3.25,3.25,345600.0,3.0873,3.0968,3.0873,3.0873,345600.0
2012-02-28 14:25:00,3.25,3.25,3.24,3.25,1372800.0,3.0873,3.0873,3.0778,3.0873,1372800.0
2012-02-28 14:30:00,3.25,3.26,3.24,3.26,1024800.0,3.0873,3.0968,3.0778,3.0968,1024800.0
2012-02-28 14:35:00,3.26,3.26,3.25,3.25,1600800.0,3.0968,3.0968,3.0873,3.0873,1600800.0
2012-02-28 14:40:00,3.25,3.25,3.25,3.25,1512000.0,3.0873,3.0873,3.0873,3.0873,1512000.0
2012-02-28 14:45:00,3.25,3.26,3.25,3.26,576000.0,3.0873,3.0968,3.0873,3.0968,576000.0
2012-02-28 14:50:00,3.26,3.26,3.26,3.26,638400.0,3.0968,3.0968,3.0968,3.0968,638400.0
2012-02-28 14:55:00,3.26,3.26,3.26,3.26,453600.0,3.0968,3.0968,3.0968,3.0968,453600.0
2012-02-28 15:00:00,3.26,3.26,3.26,3.26,583200.0,3.0968,3.0968,3.0968,3.0968,583200.0
2012-02-28 15:05:00,3.26,3.26,3.26,3.26,364800.0,3.0968,3.0968,3.0968,3.0968,364800.0
2012-02-28 15:10:00,3.26,3.26,3.25,3.26,564000.0,3.0968,3.0968,3.0873,3.0968,564000.0
2012-02-28 15:15:00,3.26,3.27,3.26,3.27,1231200.0,3.0968,3.1063,3.0968,3.1063,1231200.0
2012-02-28 15:20:00,3.27,3.27,3.27,3.27,679200.0,3.1063,3.1063,3.1063,3.1063,679200.0
2012-02-28 15:25:00,3.27,3.27,3.27,3.27,321600.0,3.1063,3.1063,3.1063,3.1063,321600.0
2012-02-28 15:30:00,3.27,3.27,3.27,3.27,600000.0,3.1063,3.1063,3.1063,3.1063,600000.0
2012-02-28 15:35:00,3.27,3.28,3.27,3.27,465600.0,3.1063,3.1158,3.1063,3.1063,465600.0
2012-02-28 15:40:00,3.27,3.28,3.27,3.28,1581600.0,3.1063,3.1158,3.1063,3.1158,1581600.0
2012-02-28 15:45:00,3.28,3.28,3.28,3.28,1104000.0,3.1158,3.1158,3.1158,3.1158,1104000.0
2012-02-28 15:50:00,3.28,3.28,3.28,3.28,1723200.0,3.1158,3.1158,3.1158,3.1158,1723200.0
2012-02-28 15:55:00,3.28,3.28,3.27,3.28,1648800.0,3.1158,3.1158,3.1063,3.1158,1648800.0
2012-02-29 09:30:00,3.29,3.3,3.29,3.3,2116800.0,3.1253,3.1348,3.1253,3.1348,2116800.0
2012-02-29 09:35:00,3.29,3.3,3.29,3.3,1550400.0,3.1253,3.1348,3.1253,3.1348,1550400.0
2012-02-29 09:40:00,3.3,3.31,3.3,3.31,1608000.0,3.1348,3.1443,3.1348,3.1443,1608000.0
2012-02-29 09:45:00,3.31,3.32,3.3,3.31,1898400.0,3.1443,3.1538,3.1348,3.1443,1898400.0
2012-02-29 09:50:00,3.32,3.32,3.31,3.31,1080000.0,3.1538,3.1538,3.1443,3.1443,1080000.0
2012-02-29 09:55:00,3.31,3.32,3.31,3.32,1569600.0,3.1443,3.1538,3.1443,3.1538,1569600.0
2012-02-29 10:00:00,3.32,3.32,3.3,3.3,2025600.0,3.1538,3.1538,3.1348,3.1348,2025600.0
2012-02-29 10:05:00,3.3,3.3,3.29,3.3,2810400.0,3.1348,3.1348,3.1253,3.1348,2810400.0
2012-02-29 10:10:00,3.3,3.31,3.3,3.3,1704000.0,3.1348,3.1443,3.1348,3.1348,1704000.0
2012-02-29 10:15:00,3.3,3.31,3.29,3.29,760800.0,3.1348,3.1443,3.1253,3.1253,760800.0
2012-02-29 10:20:00,3.29,3.3,3.29,3.3,892800.0,3.1253,3.1348,3.1253,3.1348,892800.0
2012-02-29 10:25:00,3.3,3.3,3.29,3.3,612000.0,3.1348,3.1348,3.1253,3.1348,612000.0
2012-02-29 10:30:00,3.29,3.29,3.28,3.29,1708800.0,3.1253,3.1253,3.1158,3.1253,1708800.0
2012-02-29 10:35:00,3.29,3.29,3.28,3.28,2176800.0,3.1253,3.1253,3.1158,3.1158,2176800.0
2012-02-29 10:40:00,3.28,3.28,3.27,3.28,926400.0,3.1158,3.1158,3.1063,3.1158,926400.0
2012-02-29 10:45:00,3.28,3.28,3.24,3.25,2647200.0,3.1158,3.1158,3.0778,3.0873,2647200.0
2012-02-29 10:50:00,3.25,3.25,3.23,3.25,4125600.0,3.0873,3.0873,3.0683,3.0873,4125600.0
2012-02-29 10:55:00,3.25,3.26,3.24,3.26,2140800.0,3.0873,3.0968,3.0778,3.0968,2140800.0
2012-02-29 11:00:00,3.25,3.26,3.25,3.26,2232000.0,3.0873,3.0968,3.0873,3.0968,2232000.0
2012-02-29 11:05:00,3.26,3.26,3.25,3.26,1274400.0,3.0968,3.0968,3.0873,3.0968,1274400.0
2012-02-29 11:10:00,3.26,3.26,3.25,3.26,1557600.0,3.0968,3.0968,3.0873,3.0968,1557600.0
2012-02-29 11:15:00,3.26,3.26,3.25,3.26,698400.0,3.0968,3.0968,3.0873,3.0968,698400.0
2012-02-29 11:20:00,3.26,3.26,3.23,3.24,1708800.0,3.0968,3.0968,3.0683,3.0778,1708800.0
2012-02-29 11:25:00,3.24,3.24,3.23,3.23,1800000.0,3.0778,3.0778,3.0683,3.0683,1800000.0
2012-02-29 11:30:00,3.23,3.24,3.22,3.24,1293600.0,3.0683,3.0778,3.0588,3.0778,1293600.0
2012-02-29 11:35:00,3.23,3.24,3.23,3.24,1665600.0,3.0683,3.0778,3.0683,3.0778,1665600.0
2012-02-29 11:40:00,3.24,3.25,3.24,3.25,1396800.0,3.0778,3.0873,3.0778,3.0873,1396800.0
2012-02-29 11:45:00,3.25,3.26,3.25,3.26,948000.0,3.0873,3.0968,3.0873,3.0968,948000.0
2012-02-29 11:50:00,3.26,3.26,3.25,3.26,832800.0,3.0968,3.0968,3.0873,3.0968,832800.0
2012-02-29 11:55:00,3.26,3.26,3.25,3.26,991200.0,3.0968,3.0968,3.0873,3.0968,991200.0
2012-02-29 12:00:00,3.26,3.26,3.26,3.26,912000.0,3.0968,3.0968,3.0968,3.0968,912000.0
2012-02-29 12:05:00,3.26,3.26,3.25,3.26,1034400.0,3.0968,3.0968,3.0873,3.0968,1034400.0
2012-02-29 12:10:00,3.26,3.26,3.26,3.26,456000.0,3.0968,3.0968,3.0968,3.0968,456000.0
2012-02-29 12:15:00,3.26,3.27,3.26,3.27,1363200.0,3.0968,3.1063,3.0968,3.1063,1363200.0
2012-02-29 12:20:00,3.27,3.28,3.27,3.27,1831200.0,3.1063,3.1158,3.1063,3.1063,1831200.0
2012-02-29 12:25:00,3.27,3.27,3.27,3.27,674400.0,3.1063,3.1063,3.1063,3.1063,674400.0
2012-02-29 12:30:00,3.27,3.27,3.27,3.27,472800.0,3.1063,3.1063,3.1063,3.1063,472800.0
2012-02-29 12:35:00,3.27,3.27,3.27,3.27,513600.0,3.1063,3.1063,3.1063,3.1063,513600.0
2012-02-29 12:40:00,3.27,3.27,3.26,3.26,494400.0,3.1063,3.1063,3.0968,3.0968,494400.0
2012-02-29 12:45:00,3.26,3.27,3.26,3.26,405600.0,3.0968,3.1063,3.0968,3.0968,405600.0
2012-02-29 12:50:00,3.26,3.27,3.26,3.26,376800.0,3.0968,3.1063,3.0968,3.0968,376800.0
2012-02-29 12:55:00,3.26,3.27,3.26,3.27,148800.0,3.0968,3.1063,3.0968,3.1063,148800.0
2012-02-29 13:00:00,3.27,3.27,3.27,3.27,424800.0,3.1063,3.1063,3.1063,3.1063,424800.0
2012-02-29 13:05:00,3.27,3.27,3.27,3.27,405600.0,3.1063,3.1063,3.1063,3.1063,405600.0
2012-02-29 13:10:00,3.27,3.27,3.26,3.26,439200.0,3.1063,3.1063,3.0968,3.0968,439200.0
2012-02-29 13:15:00,3.26,3.26,3.26,3.26,523200.0,3.0968,3.0968,3.0968,3.0968,523200.0
2012-02-29 13:20:00,3.26,3.27,3.25,3.26,967200.0,3.0968,3.1063,3.0873,3.0968,967200.0
2012-02-29 13:25:00,3.26,3.27,3.26,3.26,415200.0,3.0968,3.1063,3.0968,3.0968,415200.0
2012-02-29 13:30:00,3.26,3.27,3.26,3.26,583200.0,3.0968,3.1063,3.0968,3.0968,583200.0
2012-02-29 13:35:00,3.26,3.27,3.26,3.26,741600.0,3.0968,3.1063,3.0968,3.0968,741600.0
2012-02-29 13:40:00,3.26,3.27,3.26,3.27,439200.0,3.0968,3.1063,3.0968,3.1063,439200.0
2012-02-29 13:45:00,3.27,3.27,3.26,3.27,631200.0,3.1063,3.1063,3.0968,3.1063,631200.0
2012-02-29 13:50:00,3.27,3.27,3.27,3.27,396000.0,3.1063,3.1063,3.1063,3.1063,396000.0
2012-02-29 13:55:00,3.27,3.28,3.27,3.28,693600.0,3.1063,3.1158,3.1063,3.1158,693600.0
2012-02-29 14:00:00,3.28,3.28,3.28,3.28,614400.0,3.1158,3.1158,3.1158,3.1158,614400.0
2012-02-29 14:05:00,3.28,3.28,3.28,3.28,794400.0,3.1158,3.1158,3.1158,3.1158,794400.0
2012-02-29 14:10:00,3.28,3.29,3.28,3.28,897600.0,3.1158,3.1253,3.1158,3.1158,897600.0
2012-02-29 14:15:00,3.28,3.28,3.27,3.27,748800.0,3.1158,3.1158,3.1063,3.1063,748800.0
2012-02-29 14:20:00,3.27,3.27,3.27,3.27,439200.0,3.1063,3.1063,3.1063,3.1063,439200.0
2012-02-29 14:25:00,3.27,3.28,3.27,3.28,549600.0,3.1063,3.1158,3.1063,3.1158,549600.0
2012-02-29 14:30:00,3.27,3.28,3.26,3.26,871200.0,3.1063,3.1158,3.0968,3.0968,871200.0
2012-02-29 14:35:00,3.26,3.27,3.26,3.27,429600.0,3.0968,3.1063,3.0968,3.1063,429600.0
2012-02-29 14:40:00,3.27,3.27,3.26,3.26,688800.0,3.1063,3.1063,3.0968,3.0968,688800.0
2012-02-29 14:45:00,3.26,3.27,3.26,3.27,691200.0,3.0968,3.1063,3.0968,3.1063,691200.0
2012-02-29 14:50:00,3.27,3.27,3.27,3.27,400800.0,3.1063,3.1063,3.1063,3.1063,400800.0
2012-02-29 14:55:00,3.27,3.27,3.26,3.26,609600.0,3.1063,3.1063,3.0968,3.0968,609600.0
2012-02-29 15:00:00,3.26,3.26,3.25,3.25,902400.0,3.0968,3.0968,3.0873,3.0873,902400.0
2012-02-29 15:05:00,3.25,3.25,3.25,3.25,674400.0,3.0873,3.0873,3.0873,3.0873,674400.0
2012-02-29 15:10:00,3.25,3.25,3.25,3.25,422400.0,3.0873,3.0873,3.0873,3.0873,422400.0
2012-02-29 15:15:00,3.25,3.26,3.25,3.25,547200.0,3.0873,3.0968,3.0873,3.0873,547200.0
2012-02-29 15:20:00,3.25,3.25,3.24,3.24,355200.0,3.0873,3.0873,3.0778,3.0778,355200.0
2012-02-29 15:25:00,3.24,3.25,3.24,3.25,420000.0,3.0778,3.0873,3.0778,3.0873,420000.0
2012-02-29 15:30:00,3.25,3.25,3.23,3.24,3153600.0,3.0873,3.0873,3.0683,3.0778,3153600.0
2012-02-29 15:35:00,3.24,3.24,3.22,3.22,3343200.0,3.0778,3.0778,3.0588,3.0588,3343200.0
2012-02-29 15:40:00,3.22,3.24,3.22,3.23,1932000.0,3.0588,3.0778,3.0588,3.0683,1932000.0
2012-02-29 15:45:00,3.23,3.25,3.23,3.24,2325600.0,3.0683,3.0873,3.0683,3.0778,2325600.0
2012-02-29 15:50:00,3.24,3.25,3.23,3.24,2119200.0,3.0778,3.0873,3.0683,3.0778,2119200.0
2012-02-29 15:55:00,3.24,3.24,3.23,3.23,3074400.0,3.0778,3.0778,3.0683,3.0683,3074400.0
2012-03-01 09:30:00,3.26,3.28,3.26,3.27,1768800.0,3.0968,3.1158,3.0968,3.1063,1768800.0
2012-03-01 09:35:00,3.27,3.28,3.27,3.27,756000.0,3.1063,3.1158,3.1063,3.1063,756000.0
2012-03-01 09:40:00,3.27,3.28,3.26,3.26,648000.0,3.1063,3.1158,3.0968,3.0968,648000.0
2012-03-01 09:45:00,3.26,3.28,3.26,3.27,432000.0,3.0968,3.1158,3.0968,3.1063,432000.0
2012-03-01 09:50:00,3.27,3.29,3.27,3.29,1168800.0,3.1063,3.1253,3.1063,3.1253,1168800.0
2012-03-01 09:55:00,3.29,3.29,3.29,3.29,1687200.0,3.1253,3.1253,3.1253,3.1253,1687200.0
2012-03-01 10:00:00,3.29,3.29,3.25,3.26,8270400.0,3.1253,3.1253,3.0873,3.0968,8270400.0
2012-03-01 10:05:00,3.26,3.27,3.25,3.27,2222400.0,3.0968,3.1063,3.0873,3.1063,2222400.0
2012-03-01 10:10:00,3.27,3.28,3.27,3.27,1713600.0,3.1063,3.1158,3.1063,3.1063,1713600.0
2012-03-01 10:15:00,3.27,3.28,3.27,3.27,1332000.0,3.1063,3.1158,3.1063,3.1063,1332000.0
2012-03-01 10:20:00,3.27,3.28,3.27,3.28,780000.0,3.1063,3.1158,3.1063,3.1158,780000.0
2012-03-01 10:25:00,3.28,3.29,3.28,3.28,1015200.0,3.1158,3.1253,3.1158,3.1158,1015200.0
2012-03-01 10:30:00,3.28,3.28,3.27,3.27,792000.0,3.1158,3.1158,3.1063,3.1063,792000.0
2012-03-01 10:35:00,3.27,3.27,3.26,3.27,698400.0,3.1063,3.1063,3.0968,3.1063,698400.0
2012-03-01 10:40:00,3.27,3.27,3.26,3.26,1089600.0,3.1063,3.1063,3.0968,3.0968,1089600.0
2012-03-01 10:45:00,3.26,3.27,3.26,3.27,1197600.0,3.0968,3.1063,3.0968,3.1063,1197600.0
2012-03-01 10:50:00,3.26,3.26,3.25,3.26,686400.0,3.0968,3.0968,3.0873,3.0968,686400.0
2012-03-01 10:55:00,3.26,3.27,3.26,3.27,880800.0,3.0968,3.1063,3.0968,3.1063,880800.0
2012-03-01 11:00:00,3.27,3.28,3.27,3.27,693600.0,3.1063,3.1158,3.1063,3.1063,693600.0
2012-03-01 11:05:00,3.28,3.28,3.27,3.27,609600.0,3.1158,3.1158,3.1063,3.1063,609600.0
2012-03-01 11:10:00,3.27,3.27,3.26,3.26,676800.0,3.1063,3.1063,3.0968,3.0968,676800.0
2012-03-01 11:15:00,3.26,3.27,3.26,3.27,1142400.0,3.0968,3.1063,3.0968,3.1063,1142400.0
2012-03-01 11:20:00,3.27,3.27,3.26,3.26,484800.0,3.1063,3.1063,3.0968,3.0968,484800.0
2012-03-01 11:25:00,3.26,3.28,3.26,3.28,4084800.0,3.0968,3.1158,3.0968,3.1158,4084800.0
2012-03-01 11:30:00,3.28,3.28,3.27,3.28,1101600.0,3.1158,3.1158,3.1063,3.1158,1101600.0
2012-03-01 11:35:00,3.28,3.28,3.27,3.27,3086400.0,3.1158,3.1158,3.1063,3.1063,3086400.0
2012-03-01 11:40:00,3.27,3.29,3.27,3.28,945600.0,3.1063,3.1253,3.1063,3.1158,945600.0
2012-03-01 11:45:00,3.29,3.29,3.28,3.29,907200.0,3.1253,3.1253,3.1158,3.1253,907200.0
2012-03-01 11:50:00,3.29,3.29,3.28,3.28,633600.0,3.1253,3.1253,3.1158,3.1158,633600.0
2012-03-01 11:55:00,3.28,3.29,3.28,3.29,357600.0,3.1158,3.1253,3.1158,3.1253,357600.0
2012-03-01 12:00:00,3.29,3.29,3.28,3.28,475200.0,3.1253,3.1253,3.1158,3.1158,475200.0
2012-03-01 12:05:00,3.28,3.29,3.28,3.28,163200.0,3.1158,3.1253,3.1158,3.1158,163200.0
2012-03-01 12:10:00,3.29,3.29,3.28,3.29,64800.0,3.1253,3.1253,3.1158,3.1253,64800.0
2012-03-01 12:15:00,3.29,3.29,3.29,3.29,204000.0,3.1253,3.1253,3.1253,3.1253,204000.0
2012-03-01 12:20:00,3.29,3.3,3.29,3.29,4989600.0,3.1253,3.1348,3.1253,3.1253,4989600.0
2012-03-01 12:25:00,3.29,3.29,3.29,3.29,660000.0,3.1253,3.1253,3.1253,3.1253,660000.0
2012-03-01 12:30:00,3.29,3.29,3.29,3.29,336000.0,3.1253,3.1253,3.1253,3.1253,336000.0
2012-03-01 12:35:00,3.29,3.29,3.29,3.29,448800.0,3.1253,3.1253,3.1253,3.1253,448800.0
2012-03-01 12:40:00,3.29,3.29,3.29,3.29,151200.0,3.1253,3.1253,3.1253,3.1253,151200.0
2012-03-01 12:45:00,3.29,3.29,3.29,3.29,621600.0,3.1253,3.1253,3.1253,3.1253,621600.0
2012-03-01 12:50:00,3.29,3.3,3.29,3.29,446400.0,3.1253,3.1348,3.1253,3.1253,446400.0
2012-03-01 12:55:00,3.3,3.3,3.29,3.29,576000.0,3.1348,3.1348,3.1253,3.1253,576000.0
2012-03-01 13:00:00,3.29,3.29,3.29,3.29,324000.0,3.1253,3.1253,3.1253,3.1253,324000.0
2012-03-01 13:05:00,3.29,3.29,3.29,3.29,158400.0,3.1253,3.1253,3.1253,3.1253,158400.0
2012-03-01 13:10:00,3.29,3.29,3.28,3.29,708000.0,3.1253,3.1253,3.1158,3.1253,708000.0
2012-03-01 13:15:00,3.29,3.29,3.29,3.29,249600.0,3.1253,3.1253,3.1253,3.1253,249600.0
2012-03-01 13:20:00,3.29,3.3,3.29,3.3,1502400.0,3.1253,3.1348,3.1253,3.1348,1502400.0
2012-03-01 13:25:00,3.3,3.3,3.3,3.3,372000.0,3.1348,3.1348,3.1348,3.1348,372000.0
2012-03-01 13:30:00,3.3,3.31,3.3,3.3,595200.0,3.1348,3.1443,3.1348,3.1348,595200.0
2012-03-01 13:35:00,3.3,3.31,3.3,3.3,122400.0,3.1348,3.1443,3.1348,3.1348,122400.0
2012-03-01 13:40:00,3.3,3.31,3.3,3.3,648000.0,3.1348,3.1443,3.1348,3.1348,648000.0
2012-03-01 13:45:00,3.3,3.3,3.3,3.3,415200.0,3.1348,3.1348,3.1348,3.1348,415200.0
2012-03-01 13:50:00,3.3,3.3,3.3,3.3,360000.0,3.1348,3.1348,3.1348,3.1348,360000.0
2012-03-01 13:55:00,3.3,3.3,3.3,3.3,338400.0,3.1348,3.1348,3.1348,3.1348,338400.0
2012-03-01 14:00:00,3.3,3.3,3.3,3.3,151200.0,3.1348,3.1348,3.1348,3.1348,151200.0
2012-03-01 14:05:00,3.3,3.31,3.3,3.31,295200.0,3.1348,3.1443,3.1348,3.1443,295200.0
2012-03-01 14:10:00,3.31,3.31,3.3,3.3,544800.0,3.1443,3.1443,3.1348,3.1348,544800.0
2012-03-01 14:15:00,3.3,3.3,3.3,3.3,436800.0,3.1348,3.1348,3.1348,3.1348,436800.0
2012-03-01 14:20:00,3.3,3.3,3.29,3.29,866400.0,3.1348,3.1348,3.1253,3.1253,866400.0
2012-03-01 14:25:00,3.29,3.29,3.29,3.29,206400.0,3.1253,3.1253,3.1253,3.1253,206400.0
2012-03-01 14:30:00,3.29,3.29,3.29,3.29,290400.0,3.1253,3.1253,3.1253,3.1253,290400.0
2012-03-01 14:35:00,3.29,3.29,3.29,3.29,254400.0,3.1253,3.1253,3.1253,3.1253,254400.0
2012-03-01 14:40:00,3.29,3.29,3.28,3.29,614400.0,3.1253,3.1253,3.1158,3.1253,614400.0
2012-03-01 14:45:00,3.29,3.29,3.29,3.29,424800.0,3.1253,3.1253,3.1253,3.1253,424800.0
2012-03-01 14:50:00,3.29,3.29,3.29,3.29,283200.0,3.1253,3.1253,3.1253,3.1253,283200.0
2012-03-01 14:55:00,3.29,3.29,3.29,3.29,189600.0,3.1253,3.1253,3.1253,3.1253,189600.0
2012-03-01 15:00:00,3.29,3.3,3.29,3.29,458400.0,3.1253,3.1348,3.1253,3.1253,458400.0
2012-03-01 15:05:00,3.29,3.29,3.28,3.28,564000.0,3.1253,3.1253,3.1158,3.1158,564000.0
2012-03-01 15:10:00,3.28,3.29,3.28,3.28,1080000.0,3.1158,3.1253,3.1158,3.1158,1080000.0
2012-03-01 15:15:00,3.28,3.28,3.26,3.26,1195200.0,3.1158,3.1158,3.0968,3.0968,1195200.0
2012-03-01 15:20:00,3.26,3.27,3.26,3.27,1917600.0,3.0968,3.1063,3.0968,3.1063,1917600.0
2012-03-01 15:25:00,3.27,3.28,3.26,3.28,871200.0,3.1063,3.1158,3.0968,3.1158,871200.0
2012-03-01 15:30:00,3.28,3.28,3.26,3.27,847200.0,3.1158,3.1158,3.0968,3.1063,847200.0
2012-03-01 15:35:00,3.27,3.27,3.26,3.26,696000.0,3.1063,3.1063,3.0968,3.0968,696000.0
2012-03-01 15:40:00,3.27,3.28,3.26,3.27,926400.0,3.1063,3.1158,3.0968,3.1063,926400.0
2012-03-01 15:45:00,3.27,3.29,3.27,3.29,1324800.0,3.1063,3.1253,3.1063,3.1253,1324800.0
2012-03-01 15:50:00,3.29,3.29,3.29,3.29,1483200.0,3.1253,3.1253,3.1253,3.1253,1483200.0
2012-03-01 15:55:00,3.29,3.3,3.29,3.29,1893600.0,3.1253,3.1348,3.1253,3.1253,1893600.0
2012-03-02 09:30:00,3.28,3.29,3.28,3.29,350400.0,3.1158,3.1253,3.1158,3.1253,350400.0
2012-03-02 09:35:00,3.29,3.29,3.28,3.28,537600.0,3.1253,3.1253,3.1158,3.1158,537600.0
2012-03-02 09:40:00,3.28,3.28,3.27,3.27,434400.0,3.1158,3.1158,3.1063,3.1063,434400.0
2012-03-02 09:45:00,3.27,3.28,3.27,3.27,326400.0,3.1063,3.1158,3.1063,3.1063,326400.0
2012-03-02 09:50:00,3.27,3.28,3.27,3.28,475200.0,3.1063,3.1158,3.1063,3.1158,475200.0
2012-03-02 09:55:00,3.28,3.28,3.27,3.27,756000.0,3.1158,3.1158,3.1063,3.1063,756000.0
2012-03-02 10:00:00,3.27,3.27,3.27,3.27,693600.0,3.1063,3.1063,3.1063,3.1063,693600.0
2012-03-02 10:05:00,3.27,3.27,3.27,3.27,789600.0,3.1063,3.1063,3.1063,3.1063,789600.0
2012-03-02 10:10:00,3.27,3.28,3.27,3.28,885600.0,3.1063,3.1158,3.1063,3.1158,885600.0
2012-03-02 10:15:00,3.28,3.29,3.28,3.29,1053600.0,3.1158,3.1253,3.1158,3.1253,1053600.0
2012-03-02 10:20:00,3.29,3.29,3.28,3.29,499200.0,3.1253,3.1253,3.1158,3.1253,499200.0
2012-03-02 10:25:00,3.29,3.29,3.29,3.29,333600.0,3.1253,3.1253,3.1253,3.1253,333600.0
2012-03-02 10:30:00,3.29,3.29,3.28,3.28,372000.0,3.1253,3.1253,3.1158,3.1158,372000.0
2012-03-02 10:35:00,3.28,3.28,3.28,3.28,585600.0,3.1158,3.1158,3.1158,3.1158,585600.0
2012-03-02 10:40:00,3.28,3.28,3.28,3.28,261600.0,3.1158,3.1158,3.1158,3.1158,261600.0
2012-03-02 10:45:00,3.28,3.28,3.27,3.28,804000.0,3.1158,3.1158,3.1063,3.1158,804000.0
2012-03-02 10:50:00,3.28,3.29,3.28,3.29,288000.0,3.1158,3.1253,3.1158,3.1253,288000.0
2012-03-02 10:55:00,3.29,3.29,3.28,3.28,650400.0,3.1253,3.1253,3.1158,3.1158,650400.0
2012-03-02 11:00:00,3.28,3.28,3.27,3.27,909600.0,3.1158,3.1158,3.1063,3.1063,909600.0
2012-03-02 11:05:00,3.27,3.28,3.27,3.28,412800.0,3.1063,3.1158,3.1063,3.1158,412800.0
2012-03-02 11:10:00,3.28,3.28,3.27,3.27,576000.0,3.1158,3.1158,3.1063,3.1063,576000.0
2012-03-02 11:15:00,3.27,3.27,3.27,3.27,657600.0,3.1063,3.1063,3.1063,3.1063,657600.0
2012-03-02 11:20:00,3.27,3.28,3.27,3.28,511200.0,3.1063,3.1158,3.1063,3.1158,511200.0
2012-03-02 11:25:00,3.28,3.28,3.27,3.28,268800.0,3.1158,3.1158,3.1063,3.1158,268800.0
2012-03-02 11:30:00,3.27,3.28,3.27,3.28,441600.0,3.1063,3.1158,3.1063,3.1158,441600.0
2012-03-02 11:35:00,3.28,3.28,3.27,3.27,307200.0,3.1158,3.1158,3.1063,3.1063,307200.0
2012-03-02 11:40:00,3.27,3.27,3.25,3.26,1620000.0,3.1063,3.1063,3.0873,3.0968,1620000.0
2012-03-02 11:45:00,3.26,3.26,3.25,3.26,964800.0,3.0968,3.0968,3.0873,3.0968,964800.0
2012-03-02 11:50:00,3.26,3.26,3.25,3.26,223200.0,3.0968,3.0968,3.0873,3.0968,223200.0
2012-03-02 11:55:00,3.26,3.26,3.25,3.26,902400.0,3.0968,3.0968,3.0873,3.0968,902400.0
2012-03-02 12:00:00,3.26,3.26,3.25,3.26,280800.0,3.0968,3.0968,3.0873,3.0968,280800.0
2012-03-02 12:05:00,3.26,3.26,3.26,3.26,451200.0,3.0968,3.0968,3.0968,3.0968,451200.0
2012-03-02 12:10:00,3.26,3.26,3.26,3.26,400800.0,3.0968,3.0968,3.0968,3.0968,400800.0
2012-03-02 12:15:00,3.26,3.26,3.25,3.25,1324800.0,3.0968,3.0968,3.0873,3.0873,1324800.0
2012-03-02 12:20:00,3.25,3.25,3.25,3.25,856800.0,3.0873,3.0873,3.0873,3.0873,856800.0
2012-03-02 12:25:00,3.25,3.26,3.25,3.25,376800.0,3.0873,3.0968,3.0873,3.0873,376800.0
2012-03-02 12:30:00,3.25,3.26,3.25,3.26,1171200.0,3.0873,3.0968,3.0873,3.0968,1171200.0
2012-03-02 12:35:00,3.26,3.26,3.25,3.26,115200.0,3.0968,3.0968,3.0873,3.0968,115200.0
2012-03-02 12:40:00,3.26,3.26,3.26,3.26,79200.0,3.0968,3.0968,3.0968,3.0968,79200.0
2012-03-02 12:45:00,3.26,3.26,3.26,3.26,139200.0,3.0968,3.0968,3.0968,3.0968,139200.0
2012-03-02 12:50:00,3.26,3.26,3.26,3.26,218400.0,3.0968,3.0968,3.0968,3.0968,218400.0
2012-03-02 12:55:00,3.26,3.26,3.26,3.26,247200.0,3.0968,3.0968,3.0968,3.0968,247200.0
2012-03-02 13:00:00,3.26,3.26,3.25,3.26,199200.0,3.0968,3.0968,3.0873,3.0968,199200.0
2012-03-02 13:05:00,3.26,3.26,3.25,3.25,676800.0,3.0968,3.0968,3.0873,3.0873,676800.0
2012-03-02 13:10:00,3.26,3.26,3.24,3.24,888000.0,3.0968,3.0968,3.0778,3.0778,888000.0
2012-03-02 13:15:00,3.24,3.25,3.24,3.24,412800.0,3.0778,3.0873,3.0778,3.0778,412800.0
2012-03-02 13:20:00,3.24,3.24,3.24,3.24,487200.0,3.0778,3.0778,3.0778,3.0778,487200.0
2012-03-02 13:25:00,3.24,3.25,3.24,3.24,744000.0,3.0778,3.0873,3.0778,3.0778,744000.0
2012-03-02 13:30:00,3.24,3.25,3.24,3.25,506400.0,3.0778,3.0873,3.0778,3.0873,506400.0
2012-03-02 13:35:00,3.25,3.25,3.24,3.25,144000.0,3.0873,3.0873,3.0778,3.0873,144000.0
2012-03-02 13:40:00,3.25,3.25,3.25,3.25,278400.0,3.0873,3.0873,3.0873,3.0873,278400.0
2012-03-02 13:45:00,3.25,3.25,3.24,3.25,1084800.0,3.0873,3.0873,3.0778,3.0873,1084800.0
2012-03-02 13:50:00,3.25,3.25,3.25,3.25,180000.0,3.0873,3.0873,3.0873,3.0873,180000.0
2012-03-02 13:55:00,3.25,3.26,3.25,3.26,381600.0,3.0873,3.0968,3.0873,3.0968,381600.0
2012-03-02 14:00:00,3.26,3.26,3.26,3.26,403200.0,3.0968,3.0968,3.0968,3.0968,403200.0
2012-03-02 14:05:00,3.26,3.26,3.26,3.26,559200.0,3.0968,3.0968,3.0968,3.0968,559200.0
2012-03-02 14:10:00,3.26,3.26,3.25,3.26,175200.0,3.0968,3.0968,3.0873,3.0968,175200.0
2012-03-02 14:15:00,3.26,3.26,3.26,3.26,386400.0,3.0968,3.0968,3.0968,3.0968,386400.0
2012-03-02 14:20:00,3.26,3.26,3.26,3.26,429600.0,3.0968,3.0968,3.0968,3.0968,429600.0
2012-03-02 14:25:00,3.26,3.26,3.25,3.26,105600.0,3.0968,3.0968,3.0873,3.0968,105600.0
2012-03-02 14:30:00,3.26,3.26,3.25,3.25,276000.0,3.0968,3.0968,3.0873,3.0873,276000.0
2012-03-02 14:35:00,3.25,3.26,3.25,3.26,96000.0,3.0873,3.0968,3.0873,3.0968,96000.0
2012-03-02 14:40:00,3.26,3.26,3.25,3.25,26400.0,3.0968,3.0968,3.0873,3.0873,26400.0
2012-03-02 14:45:00,3.26,3.26,3.26,3.26,264000.0,3.0968,3.0968,3.0968,3.0968,264000.0
2012-03-02 14:50:00,3.26,3.26,3.26,3.26,232800.0,3.0968,3.0968,3.0968,3.0968,232800.0
2012-03-02 14:55:00,3.26,3.26,3.26,3.26,139200.0,3.0968,3.0968,3.0968,3.0968,139200.0
2012-03-02 15:00:00,3.26,3.27,3.26,3.26,393600.0,3.0968,3.1063,3.0968,3.0968,393600.0
2012-03-02 15:05:00,3.26,3.26,3.26,3.26,223200.0,3.0968,3.0968,3.0968,3.0968,223200.0
2012-03-02 15:10:00,3.26,3.26,3.26,3.26,196800.0,3.0968,3.0968,3.0968,3.0968,196800.0
2012-03-02 15:15:00,3.26,3.26,3.26,3.26,86400.0,3.0968,3.0968,3.0968,3.0968,86400.0
2012-03-02 15:20:00,3.26,3.26,3.26,3.26,324000.0,3.0968,3.0968,3.0968,3.0968,324000.0
2012-03-02 15:25:00,3.26,3.27,3.26,3.27,518400.0,3.0968,3.1063,3.0968,3.1063,518400.0
2012-03-02 15:30:00,3.27,3.28,3.27,3.28,1214400.0,3.1063,3.1158,3.1063,3.1158,1214400.0
2012-03-02 15:35:00,3.28,3.28,3.26,3.26,868800.0,3.1158,3.1158,3.0968,3.0968,868800.0
2012-03-02 15:40:00,3.26,3.26,3.26,3.26,1132800.0,3.0968,3.0968,3.0968,3.0968,1132800.0
2012-03-02 15:45:00,3.26,3.26,3.26,3.26,484800.0,3.0968,3.0968,3.0968,3.0968,484800.0
2012-03-02 15:50:00,3.26,3.26,3.26,3.26,530400.0,3.0968,3.0968,3.0968,3.0968,530400.0
2012-03-02 15:55:00,3.26,3.26,3.25,3.26,1279200.0,3.0968,3.0968,3.0873,3.0968,1279200.0
2012-03-05 09:30:00,3.24,3.24,3.23,3.23,751200.0,3.0778,3.0778,3.0683,3.0683,751200.0
2012-03-05 09:35:00,3.23,3.24,3.23,3.24,542400.0,3.0683,3.0778,3.0683,3.0778,542400.0
2012-03-05 09:40:00,3.24,3.24,3.23,3.23,499200.0,3.0778,3.0778,3.0683,3.0683,499200.0
2012-03-05 09:45:00,3.23,3.23,3.22,3.23,811200.0,3.0683,3.0683,3.0588,3.0683,811200.0
2012-03-05 09:50:00,3.23,3.23,3.22,3.23,705600.0,3.0683,3.0683,3.0588,3.0683,705600.0
2012-03-05 09:55:00,3.23,3.23,3.23,3.23,616800.0,3.0683,3.0683,3.0683,3.0683,616800.0
2012-03-05 10:00:00,3.23,3.25,3.22,3.25,3124800.0,3.0683,3.0873,3.0588,3.0873,3124800.0
2012-03-05 10:05:00,3.25,3.25,3.24,3.24,1526400.0,3.0873,3.0873,3.0778,3.0778,1526400.0
2012-03-05 10:10:00,3.24,3.24,3.23,3.24,1183200.0,3.0778,3.0778,3.0683,3.0778,1183200.0
2012-03-05 10:15:00,3.24,3.24,3.22,3.23,873600.0,3.0778,3.0778,3.0588,3.0683,873600.0
2012-03-05 10:20:00,3.23,3.23,3.2,3.2,3096000.0,3.0683,3.0683,3.0398,3.0398,3096000.0
2012-03-05 10:25:00,3.2,3.2,3.2,3.2,2793600.0,3.0398,3.0398,3.0398,3.0398,2793600.0
2012-03-05 10:30:00,3.2,3.21,3.19,3.21,1358400.0,3.0398,3.0493,3.0303,3.0493,1358400.0
2012-03-05 10:35:00,3.2,3.21,3.2,3.2,888000.0,3.0398,3.0493,3.0398,3.0398,888000.0
2012-03-05 10:40:00,3.2,3.21,3.2,3.2,556800.0,3.0398,3.0493,3.0398,3.0398,556800.0
2012-03-05 10:45:00,3.2,3.21,3.2,3.21,789600.0,3.0398,3.0493,3.0398,3.0493,789600.0
2012-03-05 10:50:00,3.21,3.22,3.21,3.21,626400.0,3.0493,3.0588,3.0493,3.0493,626400.0
2012-03-05 10:55:00,3.21,3.21,3.2,3.21,883200.0,3.0493,3.0493,3.0398,3.0493,883200.0
2012-03-05 11:00:00,3.21,3.21,3.2,3.2,895200.0,3.0493,3.0493,3.0398,3.0398,895200.0
2012-03-05 11:05:00,3.2,3.22,3.2,3.21,640800.0,3.0398,3.0588,3.0398,3.0493,640800.0
2012-03-05 11:10:00,3.21,3.21,3.2,3.2,391200.0,3.0493,3.0493,3.0398,3.0398,391200.0
2012-03-05 11:15:00,3.2,3.2,3.19,3.19,1670400.0,3.0398,3.0398,3.0303,3.0303,1670400.0
2012-03-05 11:20:00,3.19,3.2,3.19,3.2,3655200.0,3.0303,3.0398,3.0303,3.0398,3655200.0
2012-03-05 11:25:00,3.2,3.2,3.2,3.2,746400.0,3.0398,3.0398,3.0398,3.0398,746400.0
2012-03-05 11:30:00,3.2,3.2,3.19,3.2,1833600.0,3.0398,3.0398,3.0303,3.0398,1833600.0
2012-03-05 11:35:00,3.2,3.2,3.19,3.19,3081600.0,3.0398,3.0398,3.0303,3.0303,3081600.0
2012-03-05 11:40:00,3.19,3.2,3.19,3.2,1752000.0,3.0303,3.0398,3.0303,3.0398,1752000.0
2012-03-05 11:45:00,3.2,3.21,3.2,3.21,876000.0,3.0398,3.0493,3.0398,3.0493,876000.0
2012-03-05 11:50:00,3.21,3.21,3.2,3.2,412800.0,3.0493,3.0493,3.0398,3.0398,412800.0
2012-03-05 11:55:00,3.2,3.21,3.2,3.2,1154400.0,3.0398,3.0493,3.0398,3.0398,1154400.0
2012-03-05 12:00:00,3.2,3.2,3.2,3.2,1159200.0,3.0398,3.0398,3.0398,3.0398,1159200.0
2012-03-05 12:05:00,3.2,3.2,3.2,3.2,835200.0,3.0398,3.0398,3.0398,3.0398,835200.0
2012-03-05 12:10:00,3.2,3.21,3.2,3.2,412800.0,3.0398,3.0493,3.0398,3.0398,412800.0
2012-03-05 12:15:00,3.2,3.2,3.2,3.2,1857600.0,3.0398,3.0398,3.0398,3.0398,1857600.0
2012-03-05 12:20:00,3.2,3.2,3.2,3.2,974400.0,3.0398,3.0398,3.0398,3.0398,974400.0
2012-03-05 12:25:00,3.2,3.2,3.2,3.2,74400.0,3.0398,3.0398,3.0398,3.0398,74400.0
2012-03-05 12:30:00,3.2,3.2,3.2,3.2,1855200.0,3.0398,3.0398,3.0398,3.0398,1855200.0
2012-03-05 12:35:00,3.2,3.2,3.2,3.2,225600.0,3.0398,3.0398,3.0398,3.0398,225600.0
2012-03-05 12:40:00,3.2,3.2,3.2,3.2,4164000.0,3.0398,3.0398,3.0398,3.0398,4164000.0
2012-03-05 12:45:00,3.2,3.2,3.2,3.2,177600.0,3.0398,3.0398,3.0398,3.0398,177600.0
2012-03-05 12:50:00,3.2,3.2,3.19,3.19,530400.0,3.0398,3.0398,3.0303,3.0303,530400.0
2012-03-05 12:55:00,3.19,3.19,3.19,3.19,616800.0,3.0303,3.0303,3.0303,3.0303,616800.0
2012-03-05 13:00:00,3.19,3.19,3.19,3.19,151200.0,3.0303,3.0303,3.0303,3.0303,151200.0
2012-03-05 13:05:00,3.19,3.2,3.19,3.2,636000.0,3.0303,3.0398,3.0303,3.0398,636000.0
2012-03-05 13:10:00,3.2,3.2,3.2,3.2,496800.0,3.0398,3.0398,3.0398,3.0398,496800.0
2012-03-05 13:15:00,3.2,3.21,3.2,3.21,232800.0,3.0398,3.0493,3.0398,3.0493,232800.0
2012-03-05 13:20:00,3.21,3.21,3.2,3.21,288000.0,3.0493,3.0493,3.0398,3.0493,288000.0
2012-03-05 13:25:00,3.21,3.21,3.2,3.21,235200.0,3.0493,3.0493,3.0398,3.0493,235200.0
2012-03-05 13:30:00,3.21,3.21,3.2,3.21,180000.0,3.0493,3.0493,3.0398,3.0493,180000.0
2012-03-05 13:35:00,3.2,3.21,3.2,3.21,230400.0,3.0398,3.0493,3.0398,3.0493,230400.0
2012-03-05 13:40:00,3.21,3.21,3.21,3.21,196800.0,3.0493,3.0493,3.0493,3.0493,196800.0
2012-03-05 13:45:00,3.21,3.21,3.2,3.21,57600.0,3.0493,3.0493,3.0398,3.0493,57600.0
2012-03-05 13:50:00,3.2,3.2,3.19,3.2,436800.0,3.0398,3.0398,3.0303,3.0398,436800.0
2012-03-05 13:55:00,3.2,3.2,3.2,3.2,285600.0,3.0398,3.0398,3.0398,3.0398,285600.0
2012-03-05 14:00:00,3.2,3.2,3.2,3.2,139200.0,3.0398,3.0398,3.0398,3.0398,139200.0
2012-03-05 14:05:00,3.2,3.2,3.2,3.2,108000.0,3.0398,3.0398,3.0398,3.0398,108000.0
2012-03-05 14:10:00,3.2,3.21,3.2,3.2,352800.0,3.0398,3.0493,3.0398,3.0398,352800.0
2012-03-05 14:15:00,3.2,3.21,3.2,3.2,93600.0,3.0398,3.0493,3.0398,3.0398,93600.0
2012-03-05 14:20:00,3.2,3.21,3.2,3.2,196800.0,3.0398,3.0493,3.0398,3.0398,196800.0
2012-03-05 14:25:00,3.2,3.22,3.2,3.21,717600.0,3.0398,3.0588,3.0398,3.0493,717600.0
2012-03-05 14:30:00,3.21,3.21,3.2,3.21,492000.0,3.0493,3.0493,3.0398,3.0493,492000.0
2012-03-05 14:35:00,3.21,3.21,3.21,3.21,434400.0,3.0493,3.0493,3.0493,3.0493,434400.0
2012-03-05 14:40:00,3.21,3.21,3.21,3.21,386400.0,3.0493,3.0493,3.0493,3.0493,386400.0
2012-03-05 14:45:00,3.21,3.21,3.21,3.21,496800.0,3.0493,3.0493,3.0493,3.0493,496800.0
2012-03-05 14:50:00,3.21,3.21,3.21,3.21,660000.0,3.0493,3.0493,3.0493,3.0493,660000.0
2012-03-05 14:55:00,3.21,3.23,3.21,3.22,1336800.0,3.0493,3.0683,3.0493,3.0588,1336800.0
2012-03-05 15:00:00,3.22,3.23,3.22,3.23,429600.0,3.0588,3.0683,3.0588,3.0683,429600.0
2012-03-05 15:05:00,3.23,3.23,3.22,3.22,415200.0,3.0683,3.0683,3.0588,3.0588,415200.0
2012-03-05 15:10:00,3.22,3.23,3.22,3.22,511200.0,3.0588,3.0683,3.0588,3.0588,511200.0
2012-03-05 15:15:00,3.22,3.23,3.22,3.23,489600.0,3.0588,3.0683,3.0588,3.0683,489600.0
2012-03-05 15:20:00,3.23,3.23,3.23,3.23,460800.0,3.0683,3.0683,3.0683,3.0683,460800.0
2012-03-05 15:25:00,3.23,3.23,3.23,3.23,614400.0,3.0683,3.0683,3.0683,3.0683,614400.0
2012-03-05 15:30:00,3.23,3.23,3.23,3.23,230400.0,3.0683,3.0683,3.0683,3.0683,230400.0
2012-03-05 15:35:00,3.23,3.23,3.23,3.23,345600.0,3.0683,3.0683,3.0683,3.0683,345600.0
2012-03-05 15:40:00,3.23,3.23,3.22,3.22,501600.0,3.0683,3.0683,3.0588,3.0588,501600.0
2012-03-05 15:45:00,3.22,3.23,3.22,3.22,727200.0,3.0588,3.0683,3.0588,3.0588,727200.0
2012-03-05 15:50:00,3.22,3.23,3.22,3.22,744000.0,3.0588,3.0683,3.0588,3.0588,744000.0
2012-03-05 15:55:00,3.22,3.22,3.22,3.22,1094400.0,3.0588,3.0588,3.0588,3.0588,1094400.0
2012-03-06 09:30:00,3.12,3.12,3.11,3.12,6295200.0,2.9638,2.9638,2.9543,2.9638,6295200.0
2012-03-06 09:35:00,3.12,3.12,3.11,3.11,1788000.0,2.9638,2.9638,2.9543,2.9543,1788000.0
2012-03-06 09:40:00,3.11,3.11,3.11,3.11,1809600.0,2.9543,2.9543,2.9543,2.9543,1809600.0
2012-03-06 09:45:00,3.11,3.11,3.1,3.11,1732800.0,2.9543,2.9543,2.9448,2.9543,1732800.0
2012-03-06 09:50:00,3.11,3.11,3.1,3.1,1545600.0,2.9543,2.9543,2.9448,2.9448,1545600.0
2012-03-06 09:55:00,3.1,3.11,3.1,3.1,873600.0,2.9448,2.9543,2.9448,2.9448,873600.0
2012-03-06 10:00:00,3.1,3.11,3.09,3.1,1653600.0,2.9448,2.9543,2.9353,2.9448,1653600.0
2012-03-06 10:05:00,3.1,3.11,3.09,3.1,4207200.0,2.9448,2.9543,2.9353,2.9448,4207200.0
2012-03-06 10:10:00,3.1,3.1,3.09,3.1,1384800.0,2.9448,2.9448,2.9353,2.9448,1384800.0
2012-03-06 10:15:00,3.1,3.1,3.09,3.09,1300800.0,2.9448,2.9448,2.9353,2.9353,1300800.0
2012-03-06 10:20:00,3.09,3.09,3.08,3.09,2162400.0,2.9353,2.9353,2.9258,2.9353,2162400.0
2012-03-06 10:25:00,3.09,3.09,3.08,3.09,1063200.0,2.9353,2.9353,2.9258,2.9353,1063200.0
2012-03-06 10:30:00,3.09,3.1,3.09,3.09,1118400.0,2.9353,2.9448,2.9353,2.9353,1118400.0
2012-03-06 10:35:00,3.09,3.1,3.09,3.1,1610400.0,2.9353,2.9448,2.9353,2.9448,1610400.0
2012-03-06 10:40:00,3.1,3.1,3.1,3.1,772800.0,2.9448,2.9448,2.9448,2.9448,772800.0
2012-03-06 10:45:00,3.1,3.1,3.09,3.09,1094400.0,2.9448,2.9448,2.9353,2.9353,1094400.0
2012-03-06 10:50:00,3.09,3.09,3.08,3.08,969600.0,2.9353,2.9353,2.9258,2.9258,969600.0
2012-03-06 10:55:00,3.08,3.09,3.08,3.09,916800.0,2.9258,2.9353,2.9258,2.9353,916800.0
2012-03-06 11:00:00,3.08,3.09,3.08,3.09,465600.0,2.9258,2.9353,2.9258,2.9353,465600.0
2012-03-06 11:05:00,3.1,3.1,3.09,3.1,1212000.0,2.9448,2.9448,2.9353,2.9448,1212000.0
2012-03-06 11:10:00,3.1,3.1,3.09,3.1,1274400.0,2.9448,2.9448,2.9353,2.9448,1274400.0
2012-03-06 11:15:00,3.1,3.1,3.1,3.1,940800.0,2.9448,2.9448,2.9448,2.9448,940800.0
2012-03-06 11:20:00,3.1,3.1,3.09,3.09,1068000.0,2.9448,2.9448,2.9353,2.9353,1068000.0
2012-03-06 11:25:00,3.09,3.1,3.09,3.1,825600.0,2.9353,2.9448,2.9353,2.9448,825600.0
2012-03-06 11:30:00,3.1,3.1,3.09,3.09,1838400.0,2.9448,2.9448,2.9353,2.9353,1838400.0
2012-03-06 11:35:00,3.09,3.09,3.08,3.09,1569600.0,2.9353,2.9353,2.9258,2.9353,1569600.0
2012-03-06 11:40:00,3.09,3.09,3.09,3.09,777600.0,2.9353,2.9353,2.9353,2.9353,777600.0
2012-03-06 11:45:00,3.09,3.09,3.08,3.08,976800.0,2.9353,2.9353,2.9258,2.9258,976800.0
2012-03-06 11:50:00,3.08,3.08,3.08,3.08,1262400.0,2.9258,2.9258,2.9258,2.9258,1262400.0
2012-03-06 11:55:00,3.08,3.08,3.08,3.08,592800.0,2.9258,2.9258,2.9258,2.9258,592800.0
2012-03-06 12:00:00,3.08,3.09,3.08,3.08,652800.0,2.9258,2.9353,2.9258,2.9258,652800.0
2012-03-06 12:05:00,3.08,3.08,3.07,3.08,938400.0,2.9258,2.9258,2.9163,2.9258,938400.0
2012-03-06 12:10:00,3.08,3.08,3.07,3.07,643200.0,2.9258,2.9258,2.9163,2.9163,643200.0
2012-03-06 12:15:00,3.07,3.07,3.06,3.07,2236800.0,2.9163,2.9163,2.9068,2.9163,2236800.0
2012-03-06 12:20:00,3.07,3.07,3.07,3.07,532800.0,2.9163,2.9163,2.9163,2.9163,532800.0
2012-03-06 12:25:00,3.07,3.07,3.06,3.07,607200.0,2.9163,2.9163,2.9068,2.9163,607200.0
2012-03-06 12:30:00,3.07,3.08,3.07,3.07,588000.0,2.9163,2.9258,2.9163,2.9163,588000.0
2012-03-06 12:35:00,3.07,3.08,3.07,3.08,780000.0,2.9163,2.9258,2.9163,2.9258,780000.0
2012-03-06 12:40:00,3.08,3.08,3.07,3.07,580800.0,2.9258,2.9258,2.9163,2.9163,580800.0
2012-03-06 12:45:00,3.07,3.08,3.07,3.08,228000.0,2.9163,2.9258,2.9163,2.9258,228000.0
2012-03-06 12:50:00,3.08,3.08,3.07,3.08,672000.0,2.9258,2.9258,2.9163,2.9258,672000.0
2012-03-06 12:55:00,3.08,3.08,3.07,3.07,528000.0,2.9258,2.9258,2.9163,2.9163,528000.0
2012-03-06 13:00:00,3.07,3.08,3.07,3.08,988800.0,2.9163,2.9258,2.9163,2.9258,988800.0
2012-03-06 13:05:00,3.08,3.08,3.07,3.07,772800.0,2.9258,2.9258,2.9163,2.9163,772800.0
2012-03-06 13:10:00,3.07,3.08,3.07,3.07,271200.0,2.9163,2.9258,2.9163,2.9163,271200.0
2012-03-06 13:15:00,3.07,3.07,3.07,3.07,784800.0,2.9163,2.9163,2.9163,2.9163,784800.0
2012-03-06 13:20:00,3.07,3.07,3.06,3.07,832800.0,2.9163,2.9163,2.9068,2.9163,832800.0
2012-03-06 13:25:00,3.07,3.07,3.06,3.07,662400.0,2.9163,2.9163,2.9068,2.9163,662400.0
2012-03-06 13:30:00,3.07,3.08,3.07,3.07,568800.0,2.9163,2.9258,2.9163,2.9163,568800.0
2012-03-06 13:35:00,3.07,3.08,3.07,3.07,237600.0,2.9163,2.9258,2.9163,2.9163,237600.0
2012-03-06 13:40:00,3.08,3.08,3.07,3.07,523200.0,2.9258,2.9258,2.9163,2.9163,523200.0
2012-03-06 13:45:00,3.07,3.07,3.06,3.07,1639200.0,2.9163,2.9163,2.9068,2.9163,1639200.0
2012-03-06 13:50:00,3.07,3.08,3.07,3.08,355200.0,2.9163,2.9258,2.9163,2.9258,355200.0
2012-03-06 13:55:00,3.08,3.08,3.07,3.07,475200.0,2.9258,2.9258,2.9163,2.9163,475200.0
2012-03-06 14:00:00,3.07,3.07,3.07,3.07,249600.0,2.9163,2.9163,2.9163,2.9163,249600.0
2012-03-06 14:05:00,3.07,3.07,3.07,3.07,300000.0,2.9163,2.9163,2.9163,2.9163,300000.0
2012-03-06 14:10:00,3.07,3.08,3.07,3.08,372000.0,2.9163,2.9258,2.9163,2.9258,372000.0
2012-03-06 14:15:00,3.08,3.08,3.07,3.07,482400.0,2.9258,2.9258,2.9163,2.9163,482400.0
2012-03-06 14:20:00,3.07,3.07,3.07,3.07,211200.0,2.9163,2.9163,2.9163,2.9163,211200.0
2012-03-06 14:25:00,3.07,3.07,3.06,3.06,1437600.0,2.9163,2.9163,2.9068,2.9068,1437600.0
2012-03-06 14:30:00,3.06,3.06,3.06,3.06,482400.0,2.9068,2.9068,2.9068,2.9068,482400.0
2012-03-06 14:35:00,3.06,3.06,3.05,3.06,1461600.0,2.9068,2.9068,2.8973,2.9068,1461600.0
2012-03-06 14:40:00,3.05,3.06,3.05,3.05,427200.0,2.8973,2.9068,2.8973,2.8973,427200.0
2012-03-06 14:45:00,3.05,3.06,3.05,3.06,444000.0,2.8973,2.9068,2.8973,2.9068,444000.0
2012-03-06 14:50:00,3.06,3.06,3.06,3.06,213600.0,2.9068,2.9068,2.9068,2.9068,213600.0
2012-03-06 14:55:00,3.06,3.06,3.05,3.05,192000.0,2.9068,2.9068,2.8973,2.8973,192000.0
2012-03-06 15:00:00,3.05,3.06,3.05,3.06,338400.0,2.8973,2.9068,2.8973,2.9068,338400.0
2012-03-06 15:05:00,3.06,3.07,3.06,3.06,252000.0,2.9068,2.9163,2.9068,2.9068,252000.0
2012-03-06 15:10:00,3.06,3.06,3.06,3.06,374400.0,2.9068,2.9068,2.9068,2.9068,374400.0
2012-03-06 15:15:00,3.06,3.07,3.06,3.07,626400.0,2.9068,2.9163,2.9068,2.9163,626400.0
2012-03-06 15:20:00,3.07,3.07,3.06,3.07,660000.0,2.9163,2.9163,2.9068,2.9163,660000.0
2012-03-06 15:25:00,3.07,3.07,3.06,3.06,441600.0,2.9163,2.9163,2.9068,2.9068,441600.0
2012-03-06 15:30:00,3.06,3.07,3.06,3.06,1200000.0,2.9068,2.9163,2.9068,2.9068,1200000.0
2012-03-06 15:35:00,3.06,3.06,3.06,3.06,830400.0,2.9068,2.9068,2.9068,2.9068,830400.0
2012-03-06 15:40:00,3.06,3.08,3.06,3.07,1029600.0,2.9068,2.9258,2.9068,2.9163,1029600.0
2012-03-06 15:45:00,3.07,3.07,3.07,3.07,1140000.0,2.9163,2.9163,2.9163,2.9163,1140000.0
2012-03-06 15:50:00,3.07,3.08,3.07,3.08,2114400.0,2.9163,2.9258,2.9163,2.9258,2114400.0
2012-03-06 15:55:00,3.08,3.08,3.07,3.07,1773600.0,2.9258,2.9258,2.9163,2.9163,1773600.0
2012-03-07 09:30:00,3.1,3.1,3.09,3.1,1848000.0,2.9448,2.9448,2.9353,2.9448,1848000.0
2012-03-07 09:35:00,3.1,3.1,3.09,3.09,720000.0,2.9448,2.9448,2.9353,2.9353,720000.0
2012-03-07 09:40:00,3.1,3.1,3.09,3.1,609600.0,2.9448,2.9448,2.9353,2.9448,609600.0
2012-03-07 09:45:00,3.1,3.1,3.09,3.09,573600.0,2.9448,2.9448,2.9353,2.9353,573600.0
2012-03-07 09:50:00,3.09,3.11,3.09,3.1,811200.0,2.9353,2.9543,2.9353,2.9448,811200.0
2012-03-07 09:55:00,3.11,3.11,3.1,3.1,1329600.0,2.9543,2.9543,2.9448,2.9448,1329600.0
2012-03-07 10:00:00,3.1,3.11,3.1,3.11,1144800.0,2.9448,2.9543,2.9448,2.9543,1144800.0
2012-03-07 10:05:00,3.11,3.11,3.09,3.1,1224000.0,2.9543,2.9543,2.9353,2.9448,1224000.0
2012-03-07 10:10:00,3.1,3.1,3.1,3.1,710400.0,2.9448,2.9448,2.9448,2.9448,710400.0
2012-03-07 10:15:00,3.1,3.11,3.1,3.11,705600.0,2.9448,2.9543,2.9448,2.9543,705600.0
2012-03-07 10:20:00,3.11,3.11,3.09,3.09,813600.0,2.9543,2.9543,2.9353,2.9353,813600.0
2012-03-07 10:25:00,3.09,3.1,3.09,3.1,681600.0,2.9353,2.9448,2.9353,2.9448,681600.0
2012-03-07 10:30:00,3.1,3.1,3.1,3.1,592800.0,2.9448,2.9448,2.9448,2.9448,592800.0
2012-03-07 10:35:00,3.1,3.1,3.1,3.1,292800.0,2.9448,2.9448,2.9448,2.9448,292800.0
2012-03-07 10:40:00,3.1,3.1,3.09,3.09,631200.0,2.9448,2.9448,2.9353,2.9353,631200.0
2012-03-07 10:45:00,3.09,3.1,3.09,3.1,391200.0,2.9353,2.9448,2.9353,2.9448,391200.0
2012-03-07 10:50:00,3.1,3.1,3.1,3.1,304800.0,2.9448,2.9448,2.9448,2.9448,304800.0
2012-03-07 10:55:00,3.1,3.11,3.1,3.1,662400.0,2.9448,2.9543,2.9448,2.9448,662400.0
2012-03-07 11:00:00,3.1,3.12,3.1,3.11,1713600.0,2.9448,2.9638,2.9448,2.9543,1713600.0
2012-03-07 11:05:00,3.11,3.13,3.11,3.12,1279200.0,2.9543,2.9733,2.9543,2.9638,1279200.0
2012-03-07 11:10:00,3.12,3.13,3.12,3.13,2685600.0,2.9638,2.9733,2.9638,2.9733,2685600.0
2012-03-07 11:15:00,3.13,3.14,3.13,3.14,1015200.0,2.9733,2.9828,2.9733,2.9828,1015200.0
2012-03-07 11:20:00,3.13,3.14,3.13,3.13,892800.0,2.9733,2.9828,2.9733,2.9733,892800.0
2012-03-07 11:25:00,3.13,3.14,3.13,3.13,612000.0,2.9733,2.9828,2.9733,2.9733,612000.0
2012-03-07 11:30:00,3.13,3.14,3.13,3.13,801600.0,2.9733,2.9828,2.9733,2.9733,801600.0
2012-03-07 11:35:00,3.13,3.13,3.13,3.13,777600.0,2.9733,2.9733,2.9733,2.9733,777600.0
2012-03-07 11:40:00,3.14,3.14,3.13,3.13,806400.0,2.9828,2.9828,2.9733,2.9733,806400.0
2012-03-07 11:45:00,3.13,3.13,3.13,3.13,324000.0,2.9733,2.9733,2.9733,2.9733,324000.0
2012-03-07 11:50:00,3.13,3.13,3.13,3.13,441600.0,2.9733,2.9733,2.9733,2.9733,441600.0
2012-03-07 11:55:00,3.13,3.14,3.13,3.14,276000.0,2.9733,2.9828,2.9733,2.9828,276000.0
2012-03-07 12:00:00,3.14,3.14,3.13,3.14,1332000.0,2.9828,2.9828,2.9733,2.9828,1332000.0
2012-03-07 12:05:00,3.14,3.14,3.13,3.13,487200.0,2.9828,2.9828,2.9733,2.9733,487200.0
2012-03-07 12:10:00,3.13,3.14,3.13,3.13,117600.0,2.9733,2.9828,2.9733,2.9733,117600.0
2012-03-07 12:15:00,3.13,3.13,3.13,3.13,201600.0,2.9733,2.9733,2.9733,2.9733,201600.0
2012-03-07 12:20:00,3.13,3.13,3.13,3.13,120000.0,2.9733,2.9733,2.9733,2.9733,120000.0
2012-03-07 12:25:00,3.13,3.14,3.13,3.14,156000.0,2.9733,2.9828,2.9733,2.9828,156000.0
2012-03-07 12:30:00,3.14,3.14,3.13,3.13,60000.0,2.9828,2.9828,2.9733,2.9733,60000.0
2012-03-07 12:35:00,3.13,3.14,3.13,3.13,345600.0,2.9733,2.9828,2.9733,2.9733,345600.0
2012-03-07 12:40:00,3.13,3.14,3.13,3.14,283200.0,2.9733,2.9828,2.9733,2.9828,283200.0
2012-03-07 12:45:00,3.14,3.14,3.14,3.14,91200.0,2.9828,2.9828,2.9828,2.9828,91200.0
2012-03-07 12:50:00,3.14,3.14,3.14,3.14,199200.0,2.9828,2.9828,2.9828,2.9828,199200.0
2012-03-07 12:55:00,3.14,3.14,3.14,3.14,420000.0,2.9828,2.9828,2.9828,2.9828,420000.0
2012-03-07 13:00:00,3.14,3.14,3.13,3.14,340800.0,2.9828,2.9828,2.9733,2.9828,340800.0
2012-03-07 13:05:00,3.14,3.14,3.13,3.14,127200.0,2.9828,2.9828,2.9733,2.9828,127200.0
2012-03-07 13:10:00,3.14,3.14,3.13,3.14,206400.0,2.9828,2.9828,2.9733,2.9828,206400.0
2012-03-07 13:15:00,3.14,3.14,3.13,3.14,237600.0,2.9828,2.9828,2.9733,2.9828,237600.0
2012-03-07 13:20:00,3.14,3.14,3.13,3.13,376800.0,2.9828,2.9828,2.9733,2.9733,376800.0
2012-03-07 13:25:00,3.14,3.14,3.14,3.14,40800.0,2.9828,2.9828,2.9828,2.9828,40800.0
2012-03-07 13:30:00,3.13,3.14,3.13,3.13,326400.0,2.9733,2.9828,2.9733,2.9733,326400.0
2012-03-07 13:35:00,3.13,3.14,3.13,3.14,88800.0,2.9733,2.9828,2.9733,2.9828,88800.0
2012-03-07 13:40:00,3.14,3.14,3.12,3.13,684000.0,2.9828,2.9828,2.9638,2.9733,684000.0
2012-03-07 13:45:00,3.13,3.13,3.12,3.13,595200.0,2.9733,2.9733,2.9638,2.9733,595200.0
2012-03-07 13:50:00,3.13,3.13,3.13,3.13,338400.0,2.9733,2.9733,2.9733,2.9733,338400.0
2012-03-07 13:55:00,3.13,3.13,3.13,3.13,225600.0,2.9733,2.9733,2.9733,2.9733,225600.0
2012-03-07 14:00:00,3.13,3.14,3.13,3.14,537600.0,2.9733,2.9828,2.9733,2.9828,537600.0
2012-03-07 14:05:00,3.14,3.15,3.14,3.14,729600.0,2.9828,2.9923,2.9828,2.9828,729600.0
2012-03-07 14:10:00,3.14,3.14,3.14,3.14,204000.0,2.9828,2.9828,2.9828,2.9828,204000.0
2012-03-07 14:15:00,3.14,3.15,3.14,3.14,446400.0,2.9828,2.9923,2.9828,2.9828,446400.0
2012-03-07 14:20:00,3.14,3.14,3.14,3.14,357600.0,2.9828,2.9828,2.9828,2.9828,357600.0
2012-03-07 14:25:00,3.14,3.14,3.14,3.14,230400.0,2.9828,2.9828,2.9828,2.9828,230400.0
2012-03-07 14:30:00,3.14,3.14,3.13,3.13,441600.0,2.9828,2.9828,2.9733,2.9733,441600.0
2012-03-07 14:35:00,3.13,3.13,3.13,3.13,326400.0,2.9733,2.9733,2.9733,2.9733,326400.0
2012-03-07 14:40:00,3.13,3.13,3.13,3.13,576000.0,2.9733,2.9733,2.9733,2.9733,576000.0
2012-03-07 14:45:00,3.13,3.14,3.13,3.13,400800.0,2.9733,2.9828,2.9733,2.9733,400800.0
2012-03-07 14:50:00,3.13,3.14,3.13,3.14,321600.0,2.9733,2.9828,2.9733,2.9828,321600.0
2012-03-07 14:55:00,3.14,3.14,3.14,3.14,165600.0,2.9828,2.9828,2.9828,2.9828,165600.0
2012-03-07 15:00:00,3.14,3.15,3.14,3.14,583200.0,2.9828,2.9923,2.9828,2.9828,583200.0
2012-03-07 15:05:00,3.14,3.14,3.13,3.13,664800.0,2.9828,2.9828,2.9733,2.9733,664800.0
2012-03-07 15:10:00,3.13,3.14,3.13,3.14,319200.0,2.9733,2.9828,2.9733,2.9828,319200.0
2012-03-07 15:15:00,3.14,3.14,3.13,3.14,225600.0,2.9828,2.9828,2.9733,2.9828,225600.0
2012-03-07 15:20:00,3.14,3.15,3.14,3.14,864000.0,2.9828,2.9923,2.9828,2.9828,864000.0
2012-03-07 15:25:00,3.14,3.15,3.14,3.14,300000.0,2.9828,2.9923,2.9828,2.9828,300000.0
2012-03-07 15:30:00,3.15,3.15,3.14,3.15,420000.0,2.9923,2.9923,2.9828,2.9923,420000.0
2012-03-07 15:35:00,3.15,3.15,3.15,3.15,400800.0,2.9923,2.9923,2.9923,2.9923,400800.0
2012-03-07 15:40:00,3.14,3.15,3.14,3.15,530400.0,2.9828,2.9923,2.9828,2.9923,530400.0
2012-03-07 15:45:00,3.15,3.15,3.15,3.15,288000.0,2.9923,2.9923,2.9923,2.9923,288000.0
2012-03-07 15:50:00,3.15,3.15,3.15,3.15,597600.0,2.9923,2.9923,2.9923,2.9923,597600.0
2012-03-07 15:55:00,3.15,3.15,3.14,3.14,1274400.0,2.9923,2.9923,2.9828,2.9828,1274400.0
2012-03-08 09:30:00,3.2,3.21,3.2,3.21,1509600.0,3.0398,3.0493,3.0398,3.0493,1509600.0
2012-03-08 09:35:00,3.21,3.21,3.2,3.2,770400.0,3.0493,3.0493,3.0398,3.0398,770400.0
2012-03-08 09:40:00,3.2,3.21,3.2,3.21,508800.0,3.0398,3.0493,3.0398,3.0493,508800.0
2012-03-08 09:45:00,3.21,3.21,3.2,3.2,722400.0,3.0493,3.0493,3.0398,3.0398,722400.0
2012-03-08 09:50:00,3.2,3.2,3.19,3.2,1905600.0,3.0398,3.0398,3.0303,3.0398,1905600.0
2012-03-08 09:55:00,3.19,3.2,3.19,3.2,602400.0,3.0303,3.0398,3.0303,3.0398,602400.0
2012-03-08 10:00:00,3.2,3.2,3.19,3.19,297600.0,3.0398,3.0398,3.0303,3.0303,297600.0
2012-03-08 10:05:00,3.19,3.19,3.18,3.19,722400.0,3.0303,3.0303,3.0208,3.0303,722400.0
2012-03-08 10:10:00,3.19,3.19,3.18,3.18,684000.0,3.0303,3.0303,3.0208,3.0208,684000.0
2012-03-08 10:15:00,3.18,3.19,3.18,3.19,1156800.0,3.0208,3.0303,3.0208,3.0303,1156800.0
2012-03-08 10:20:00,3.19,3.19,3.18,3.18,468000.0,3.0303,3.0303,3.0208,3.0208,468000.0
2012-03-08 10:25:00,3.18,3.18,3.18,3.18,410400.0,3.0208,3.0208,3.0208,3.0208,410400.0
2012-03-08 10:30:00,3.19,3.19,3.19,3.19,648000.0,3.0303,3.0303,3.0303,3.0303,648000.0
2012-03-08 10:35:00,3.19,3.2,3.19,3.19,729600.0,3.0303,3.0398,3.0303,3.0303,729600.0
2012-03-08 10:40:00,3.19,3.2,3.19,3.19,676800.0,3.0303,3.0398,3.0303,3.0303,676800.0
2012-03-08 10:45:00,3.19,3.2,3.19,3.2,463200.0,3.0303,3.0398,3.0303,3.0398,463200.0
2012-03-08 10:50:00,3.2,3.2,3.2,3.2,679200.0,3.0398,3.0398,3.0398,3.0398,679200.0
2012-03-08 10:55:00,3.2,3.2,3.2,3.2,232800.0,3.0398,3.0398,3.0398,3.0398,232800.0
2012-03-08 11:00:00,3.2,3.21,3.2,3.21,552000.0,3.0398,3.0493,3.0398,3.0493,552000.0
2012-03-08 11:05:00,3.21,3.21,3.21,3.21,278400.0,3.0493,3.0493,3.0493,3.0493,278400.0
2012-03-08 11:10:00,3.21,3.21,3.21,3.21,645600.0,3.0493,3.0493,3.0493,3.0493,645600.0
2012-03-08 11:15:00,3.21,3.22,3.21,3.21,710400.0,3.0493,3.0588,3.0493,3.0493,710400.0
2012-03-08 11:20:00,3.21,3.22,3.21,3.21,748800.0,3.0493,3.0588,3.0493,3.0493,748800.0
2012-03-08 11:25:00,3.22,3.22,3.21,3.21,1072800.0,3.0588,3.0588,3.0493,3.0493,1072800.0
2012-03-08 11:30:00,3.21,3.21,3.21,3.21,540000.0,3.0493,3.0493,3.0493,3.0493,540000.0
2012-03-08 11:35:00,3.21,3.22,3.21,3.21,211200.0,3.0493,3.0588,3.0493,3.0493,211200.0
2012-03-08 11:40:00,3.21,3.21,3.21,3.21,189600.0,3.0493,3.0493,3.0493,3.0493,189600.0
2012-03-08 11:45:00,3.21,3.22,3.21,3.21,172800.0,3.0493,3.0588,3.0493,3.0493,172800.0
2012-03-08 11:50:00,3.21,3.22,3.21,3.21,307200.0,3.0493,3.0588,3.0493,3.0493,307200.0
2012-03-08 11:55:00,3.21,3.22,3.21,3.22,388800.0,3.0493,3.0588,3.0493,3.0588,388800.0
2012-03-08 12:00:00,3.22,3.22,3.22,3.22,333600.0,3.0588,3.0588,3.0588,3.0588,333600.0
2012-03-08 12:05:00,3.22,3.22,3.22,3.22,703200.0,3.0588,3.0588,3.0588,3.0588,703200.0
2012-03-08 12:10:00,3.22,3.23,3.22,3.22,348000.0,3.0588,3.0683,3.0588,3.0588,348000.0
2012-03-08 12:15:00,3.23,3.23,3.22,3.22,302400.0,3.0683,3.0683,3.0588,3.0588,302400.0
2012-03-08 12:20:00,3.22,3.22,3.22,3.22,933600.0,3.0588,3.0588,3.0588,3.0588,933600.0
2012-03-08 12:25:00,3.22,3.23,3.22,3.23,122400.0,3.0588,3.0683,3.0588,3.0683,122400.0
2012-03-08 12:30:00,3.22,3.23,3.22,3.22,93600.0,3.0588,3.0683,3.0588,3.0588,93600.0
2012-03-08 12:35:00,3.23,3.23,3.22,3.23,158400.0,3.0683,3.0683,3.0588,3.0683,158400.0
2012-03-08 12:40:00,3.23,3.23,3.23,3.23,393600.0,3.0683,3.0683,3.0683,3.0683,393600.0
2012-03-08 12:45:00,3.23,3.23,3.23,3.23,192000.0,3.0683,3.0683,3.0683,3.0683,192000.0
2012-03-08 12:50:00,3.23,3.23,3.23,3.23,372000.0,3.0683,3.0683,3.0683,3.0683,372000.0
2012-03-08 12:55:00,3.23,3.23,3.23,3.23,153600.0,3.0683,3.0683,3.0683,3.0683,153600.0
2012-03-08 13:00:00,3.23,3.23,3.22,3.22,249600.0,3.0683,3.0683,3.0588,3.0588,249600.0
2012-03-08 13:05:00,3.23,3.23,3.22,3.23,336000.0,3.0683,3.0683,3.0588,3.0683,336000.0
2012-03-08 13:10:00,3.22,3.23,3.22,3.23,144000.0,3.0588,3.0683,3.0588,3.0683,144000.0
2012-03-08 13:15:00,3.23,3.23,3.23,3.23,297600.0,3.0683,3.0683,3.0683,3.0683,297600.0
2012-03-08 13:20:00,3.23,3.23,3.22,3.23,144000.0,3.0683,3.0683,3.0588,3.0683,144000.0
2012-03-08 13:25:00,3.22,3.23,3.22,3.23,211200.0,3.0588,3.0683,3.0588,3.0683,211200.0
2012-03-08 13:30:00,3.23,3.23,3.22,3.23,124800.0,3.0683,3.0683,3.0588,3.0683,124800.0
2012-03-08 13:35:00,3.23,3.23,3.22,3.23,136800.0,3.0683,3.0683,3.0588,3.0683,136800.0
2012-03-08 13:40:00,3.23,3.23,3.23,3.23,374400.0,3.0683,3.0683,3.0683,3.0683,374400.0
2012-03-08 13:45:00,3.23,3.23,3.23,3.23,172800.0,3.0683,3.0683,3.0683,3.0683,172800.0
2012-03-08 13:50:00,3.23,3.23,3.22,3.22,136800.0,3.0683,3.0683,3.0588,3.0588,136800.0
2012-03-08 13:55:00,3.22,3.22,3.22,3.22,144000.0,3.0588,3.0588,3.0588,3.0588,144000.0
2012-03-08 14:00:00,3.22,3.22,3.22,3.22,76800.0,3.0588,3.0588,3.0588,3.0588,76800.0
2012-03-08 14:05:00,3.22,3.22,3.22,3.22,187200.0,3.0588,3.0588,3.0588,3.0588,187200.0
2012-03-08 14:10:00,3.22,3.22,3.22,3.22,321600.0,3.0588,3.0588,3.0588,3.0588,321600.0
2012-03-08 14:15:00,3.22,3.22,3.22,3.22,220800.0,3.0588,3.0588,3.0588,3.0588,220800.0
2012-03-08 14:20:00,3.22,3.22,3.22,3.22,84000.0,3.0588,3.0588,3.0588,3.0588,84000.0
2012-03-08 14:25:00,3.22,3.22,3.22,3.22,254400.0,3.0588,3.0588,3.0588,3.0588,254400.0
2012-03-08 14:30:00,3.22,3.22,3.22,3.22,182400.0,3.0588,3.0588,3.0588,3.0588,182400.0
2012-03-08 14:35:00,3.22,3.22,3.22,3.22,50400.0,3.0588,3.0588,3.0588,3.0588,50400.0
2012-03-08 14:40:00,3.22,3.23,3.22,3.23,132000.0,3.0588,3.0683,3.0588,3.0683,132000.0
2012-03-08 14:45:00,3.23,3.23,3.23,3.23,259200.0,3.0683,3.0683,3.0683,3.0683,259200.0
2012-03-08 14:50:00,3.23,3.24,3.23,3.24,940800.0,3.0683,3.0778,3.0683,3.0778,940800.0
2012-03-08 14:55:00,3.24,3.25,3.24,3.24,403200.0,3.0778,3.0873,3.0778,3.0778,403200.0
2012-03-08 15:00:00,3.24,3.24,3.24,3.24,288000.0,3.0778,3.0778,3.0778,3.0778,288000.0
2012-03-08 15:05:00,3.24,3.24,3.24,3.24,309600.0,3.0778,3.0778,3.0778,3.0778,309600.0
2012-03-08 15:10:00,3.24,3.25,3.24,3.25,360000.0,3.0778,3.0873,3.0778,3.0873,360000.0
2012-03-08 15:15:00,3.25,3.25,3.25,3.25,288000.0,3.0873,3.0873,3.0873,3.0873,288000.0
2012-03-08 15:20:00,3.25,3.25,3.25,3.25,208800.0,3.0873,3.0873,3.0873,3.0873,208800.0
2012-03-08 15:25:00,3.25,3.25,3.24,3.25,177600.0,3.0873,3.0873,3.0778,3.0873,177600.0
2012-03-08 15:30:00,3.25,3.25,3.24,3.25,204000.0,3.0873,3.0873,3.0778,3.0873,204000.0
2012-03-08 15:35:00,3.25,3.25,3.24,3.24,638400.0,3.0873,3.0873,3.0778,3.0778,638400.0
2012-03-08 15:40:00,3.24,3.24,3.24,3.24,840000.0,3.0778,3.0778,3.0778,3.0778,840000.0
2012-03-08 15:45:00,3.24,3.24,3.24,3.24,295200.0,3.0778,3.0778,3.0778,3.0778,295200.0
2012-03-08 15:50:00,3.23,3.24,3.23,3.24,768000.0,3.0683,3.0778,3.0683,3.0778,768000.0
2012-03-08 15:55:00,3.24,3.24,3.23,3.23,1392000.0,3.0778,3.0778,3.0683,3.0683,1392000.0
2012-03-09 09:30:00,3.25,3.26,3.25,3.25,3477600.0,3.0873,3.0968,3.0873,3.0873,3477600.0
2012-03-09 09:35:00,3.25,3.26,3.24,3.26,1377600.0,3.0873,3.0968,3.0778,3.0968,1377600.0
2012-03-09 09:40:00,3.25,3.26,3.25,3.26,1161600.0,3.0873,3.0968,3.0873,3.0968,1161600.0
2012-03-09 09:45:00,3.26,3.27,3.26,3.26,892800.0,3.0968,3.1063,3.0968,3.0968,892800.0
2012-03-09 09:50:00,3.26,3.27,3.26,3.26,849600.0,3.0968,3.1063,3.0968,3.0968,849600.0
2012-03-09 09:55:00,3.26,3.26,3.25,3.25,405600.0,3.0968,3.0968,3.0873,3.0873,405600.0
2012-03-09 10:00:00,3.25,3.26,3.25,3.26,1236000.0,3.0873,3.0968,3.0873,3.0968,1236000.0
2012-03-09 10:05:00,3.26,3.27,3.26,3.27,888000.0,3.0968,3.1063,3.0968,3.1063,888000.0
2012-03-09 10:10:00,3.27,3.27,3.26,3.26,362400.0,3.1063,3.1063,3.0968,3.0968,362400.0
2012-03-09 10:15:00,3.26,3.27,3.26,3.27,201600.0,3.0968,3.1063,3.0968,3.1063,201600.0
2012-03-09 10:20:00,3.27,3.28,3.27,3.28,818400.0,3.1063,3.1158,3.1063,3.1158,818400.0
2012-03-09 10:25:00,3.28,3.28,3.28,3.28,321600.0,3.1158,3.1158,3.1158,3.1158,321600.0
2012-03-09 10:30:00,3.28,3.29,3.28,3.29,892800.0,3.1158,3.1253,3.1158,3.1253,892800.0
2012-03-09 10:35:00,3.29,3.29,3.29,3.29,480000.0,3.1253,3.1253,3.1253,3.1253,480000.0
2012-03-09 10:40:00,3.3,3.3,3.29,3.29,427200.0,3.1348,3.1348,3.1253,3.1253,427200.0
2012-03-09 10:45:00,3.29,3.29,3.28,3.29,252000.0,3.1253,3.1253,3.1158,3.1253,252000.0
2012-03-09 10:50:00,3.28,3.29,3.28,3.29,268800.0,3.1158,3.1253,3.1158,3.1253,268800.0
2012-03-09 10:55:00,3.29,3.29,3.29,3.29,864000.0,3.1253,3.1253,3.1253,3.1253,864000.0
2012-03-09 11:00:00,3.29,3.29,3.29,3.29,367200.0,3.1253,3.1253,3.1253,3.1253,367200.0
2012-03-09 11:05:00,3.29,3.29,3.29,3.29,1159200.0,3.1253,3.1253,3.1253,3.1253,1159200.0
2012-03-09 11:10:00,3.29,3.29,3.29,3.29,163200.0,3.1253,3.1253,3.1253,3.1253,163200.0
2012-03-09 11:15:00,3.29,3.29,3.29,3.29,208800.0,3.1253,3.1253,3.1253,3.1253,208800.0
2012-03-09 11:20:00,3.29,3.29,3.29,3.29,158400.0,3.1253,3.1253,3.1253,3.1253,158400.0
2012-03-09 11:25:00,3.29,3.29,3.28,3.28,261600.0,3.1253,3.1253,3.1158,3.1158,261600.0
2012-03-09 11:30:00,3.28,3.28,3.28,3.28,165600.0,3.1158,3.1158,3.1158,3.1158,165600.0
2012-03-09 11:35:00,3.28,3.29,3.28,3.29,225600.0,3.1158,3.1253,3.1158,3.1253,225600.0
2012-03-09 11:40:00,3.29,3.29,3.28,3.28,117600.0,3.1253,3.1253,3.1158,3.1158,117600.0
2012-03-09 11:45:00,3.28,3.29,3.28,3.29,151200.0,3.1158,3.1253,3.1158,3.1253,151200.0
2012-03-09 11:50:00,3.29,3.29,3.29,3.29,206400.0,3.1253,3.1253,3.1253,3.1253,206400.0
2012-03-09 11:55:00,3.29,3.29,3.29,3.29,180000.0,3.1253,3.1253,3.1253,3.1253,180000.0
2012-03-09 12:00:00,3.29,3.29,3.29,3.29,364800.0,3.1253,3.1253,3.1253,3.1253,364800.0
2012-03-09 12:05:00,3.29,3.29,3.28,3.29,352800.0,3.1253,3.1253,3.1158,3.1253,352800.0
2012-03-09 12:10:00,3.28,3.29,3.28,3.29,52800.0,3.1158,3.1253,3.1158,3.1253,52800.0
2012-03-09 12:15:00,3.29,3.29,3.29,3.29,180000.0,3.1253,3.1253,3.1253,3.1253,180000.0
2012-03-09 12:20:00,3.29,3.29,3.29,3.29,52800.0,3.1253,3.1253,3.1253,3.1253,52800.0
2012-03-09 12:25:00,3.29,3.29,3.29,3.29,81600.0,3.1253,3.1253,3.1253,3.1253,81600.0
2012-03-09 12:30:00,3.29,3.29,3.29,3.29,21600.0,3.1253,3.1253,3.1253,3.1253,21600.0
2012-03-09 12:35:00,3.28,3.29,3.28,3.29,280800.0,3.1158,3.1253,3.1158,3.1253,280800.0
2012-03-09 12:40:00,3.28,3.29,3.28,3.29,115200.0,3.1158,3.1253,3.1158,3.1253,115200.0
2012-03-09 12:45:00,3.29,3.29,3.29,3.29,136800.0,3.1253,3.1253,3.1253,3.1253,136800.0
2012-03-09 12:50:00,3.29,3.29,3.29,3.29,362400.0,3.1253,3.1253,3.1253,3.1253,362400.0
2012-03-09 12:55:00,3.29,3.29,3.29,3.29,307200.0,3.1253,3.1253,3.1253,3.1253,307200.0
2012-03-09 13:00:00,3.29,3.29,3.29,3.29,290400.0,3.1253,3.1253,3.1253,3.1253,290400.0
2012-03-09 13:05:00,3.29,3.29,3.29,3.29,160800.0,3.1253,3.1253,3.1253,3.1253,160800.0
2012-03-09 13:10:00,3.29,3.29,3.29,3.29,132000.0,3.1253,3.1253,3.1253,3.1253,132000.0
2012-03-09 13:15:00,3.29,3.29,3.29,3.29,312000.0,3.1253,3.1253,3.1253,3.1253,312000.0
2012-03-09 13:20:00,3.29,3.29,3.29,3.29,304800.0,3.1253,3.1253,3.1253,3.1253,304800.0
2012-03-09 13:25:00,3.28,3.29,3.28,3.29,175200.0,3.1158,3.1253,3.1158,3.1253,175200.0
2012-03-09 13:30:00,3.28,3.29,3.28,3.29,50400.0,3.1158,3.1253,3.1158,3.1253,50400.0
2012-03-09 13:35:00,3.29,3.29,3.29,3.29,103200.0,3.1253,3.1253,3.1253,3.1253,103200.0
2012-03-09 13:40:00,3.29,3.29,3.29,3.29,60000.0,3.1253,3.1253,3.1253,3.1253,60000.0
2012-03-09 13:45:00,3.29,3.29,3.29,3.29,153600.0,3.1253,3.1253,3.1253,3.1253,153600.0
2012-03-09 13:50:00,3.29,3.29,3.29,3.29,105600.0,3.1253,3.1253,3.1253,3.1253,105600.0
2012-03-09 13:55:00,3.29,3.29,3.29,3.29,235200.0,3.1253,3.1253,3.1253,3.1253,235200.0
2012-03-09 14:00:00,3.29,3.29,3.29,3.29,350400.0,3.1253,3.1253,3.1253,3.1253,350400.0
2012-03-09 14:05:00,3.29,3.29,3.29,3.29,168000.0,3.1253,3.1253,3.1253,3.1253,168000.0
2012-03-09 14:10:00,3.29,3.29,3.29,3.29,139200.0,3.1253,3.1253,3.1253,3.1253,139200.0
2012-03-09 14:15:00,3.29,3.29,3.28,3.28,144000.0,3.1253,3.1253,3.1158,3.1158,144000.0
2012-03-09 14:20:00,3.28,3.29,3.28,3.29,196800.0,3.1158,3.1253,3.1158,3.1253,196800.0
2012-03-09 14:25:00,3.29,3.29,3.29,3.29,81600.0,3.1253,3.1253,3.1253,3.1253,81600.0
2012-03-09 14:30:00,3.29,3.29,3.28,3.29,134400.0,3.1253,3.1253,3.1158,3.1253,134400.0
2012-03-09 14:35:00,3.29,3.29,3.29,3.29,74400.0,3.1253,3.1253,3.1253,3.1253,74400.0
2012-03-09 14:40:00,3.29,3.29,3.29,3.29,134400.0,3.1253,3.1253,3.1253,3.1253,134400.0
2012-03-09 14:45:00,3.29,3.29,3.28,3.28,957600.0,3.1253,3.1253,3.1158,3.1158,957600.0
2012-03-09 14:50:00,3.28,3.28,3.27,3.27,1312800.0,3.1158,3.1158,3.1063,3.1063,1312800.0
2012-03-09 14:55:00,3.27,3.27,3.26,3.26,1257600.0,3.1063,3.1063,3.0968,3.0968,1257600.0
2012-03-09 15:00:00,3.26,3.27,3.26,3.27,1027200.0,3.0968,3.1063,3.0968,3.1063,1027200.0
2012-03-09 15:05:00,3.27,3.28,3.27,3.27,364800.0,3.1063,3.1158,3.1063,3.1063,364800.0
2012-03-09 15:10:00,3.27,3.27,3.26,3.27,888000.0,3.1063,3.1063,3.0968,3.1063,888000.0
2012-03-09 15:15:00,3.26,3.27,3.26,3.27,139200.0,3.0968,3.1063,3.0968,3.1063,139200.0
2012-03-09 15:20:00,3.27,3.27,3.27,3.27,535200.0,3.1063,3.1063,3.1063,3.1063,535200.0
2012-03-09 15:25:00,3.27,3.27,3.27,3.27,321600.0,3.1063,3.1063,3.1063,3.1063,321600.0
2012-03-09 15:30:00,3.27,3.27,3.26,3.26,148800.0,3.1063,3.1063,3.0968,3.0968,148800.0
2012-03-09 15:35:00,3.26,3.27,3.26,3.27,952800.0,3.0968,3.1063,3.0968,3.1063,952800.0
2012-03-09 15:40:00,3.27,3.27,3.27,3.27,218400.0,3.1063,3.1063,3.1063,3.1063,218400.0
2012-03-09 15:45:00,3.27,3.27,3.27,3.27,312000.0,3.1063,3.1063,3.1063,3.1063,312000.0
2012-03-09 15:50:00,3.27,3.27,3.26,3.26,760800.0,3.1063,3.1063,3.0968,3.0968,760800.0
2012-03-09 15:55:00,3.26,3.27,3.26,3.27,1408800.0,3.0968,3.1063,3.0968,3.1063,1408800.0
2012-03-12 09:30:00,3.27,3.27,3.26,3.26,633600.0,3.1063,3.1063,3.0968,3.0968,633600.0
2012-03-12 09:35:00,3.26,3.28,3.26,3.28,667200.0,3.0968,3.1158,3.0968,3.1158,667200.0
2012-03-12 09:40:00,3.28,3.28,3.28,3.28,350400.0,3.1158,3.1158,3.1158,3.1158,350400.0
2012-03-12 09:45:00,3.28,3.28,3.27,3.27,304800.0,3.1158,3.1158,3.1063,3.1063,304800.0
2012-03-12 09:50:00,3.27,3.27,3.26,3.27,300000.0,3.1063,3.1063,3.0968,3.1063,300000.0
2012-03-12 09:55:00,3.27,3.27,3.26,3.27,535200.0,3.1063,3.1063,3.0968,3.1063,535200.0
2012-03-12 10:00:00,3.27,3.27,3.25,3.25,1996800.0,3.1063,3.1063,3.0873,3.0873,1996800.0
2012-03-12 10:05:00,3.25,3.26,3.25,3.26,352800.0,3.0873,3.0968,3.0873,3.0968,352800.0
2012-03-12 10:10:00,3.26,3.26,3.25,3.25,405600.0,3.0968,3.0968,3.0873,3.0873,405600.0
2012-03-12 10:15:00,3.25,3.27,3.25,3.26,429600.0,3.0873,3.1063,3.0873,3.0968,429600.0
2012-03-12 10:20:00,3.26,3.26,3.25,3.25,448800.0,3.0968,3.0968,3.0873,3.0873,448800.0
2012-03-12 10:25:00,3.26,3.26,3.25,3.26,345600.0,3.0968,3.0968,3.0873,3.0968,345600.0
2012-03-12 10:30:00,3.25,3.26,3.24,3.25,892800.0,3.0873,3.0968,3.0778,3.0873,892800.0
2012-03-12 10:35:00,3.25,3.25,3.24,3.24,429600.0,3.0873,3.0873,3.0778,3.0778,429600.0
2012-03-12 10:40:00,3.25,3.25,3.24,3.25,648000.0,3.0873,3.0873,3.0778,3.0873,648000.0
2012-03-12 10:45:00,3.25,3.26,3.25,3.25,208800.0,3.0873,3.0968,3.0873,3.0873,208800.0
2012-03-12 10:50:00,3.25,3.26,3.25,3.26,544800.0,3.0873,3.0968,3.0873,3.0968,544800.0
2012-03-12 10:55:00,3.26,3.26,3.25,3.26,693600.0,3.0968,3.0968,3.0873,3.0968,693600.0
2012-03-12 11:00:00,3.26,3.26,3.25,3.25,528000.0,3.0968,3.0968,3.0873,3.0873,528000.0
2012-03-12 11:05:00,3.25,3.26,3.25,3.25,484800.0,3.0873,3.0968,3.0873,3.0873,484800.0
2012-03-12 11:10:00,3.25,3.26,3.25,3.26,393600.0,3.0873,3.0968,3.0873,3.0968,393600.0
2012-03-12 11:15:00,3.26,3.26,3.25,3.26,189600.0,3.0968,3.0968,3.0873,3.0968,189600.0
2012-03-12 11:20:00,3.26,3.26,3.24,3.25,760800.0,3.0968,3.0968,3.0778,3.0873,760800.0
2012-03-12 11:25:00,3.25,3.25,3.25,3.25,91200.0,3.0873,3.0873,3.0873,3.0873,91200.0
2012-03-12 11:30:00,3.25,3.26,3.25,3.25,391200.0,3.0873,3.0968,3.0873,3.0873,391200.0
2012-03-12 11:35:00,3.25,3.26,3.25,3.26,523200.0,3.0873,3.0968,3.0873,3.0968,523200.0
2012-03-12 11:40:00,3.26,3.26,3.25,3.25,422400.0,3.0968,3.0968,3.0873,3.0873,422400.0
2012-03-12 11:45:00,3.25,3.25,3.25,3.25,439200.0,3.0873,3.0873,3.0873,3.0873,439200.0
2012-03-12 11:50:00,3.25,3.25,3.25,3.25,969600.0,3.0873,3.0873,3.0873,3.0873,969600.0
2012-03-12 11:55:00,3.25,3.25,3.24,3.24,297600.0,3.0873,3.0873,3.0778,3.0778,297600.0
2012-03-12 12:00:00,3.24,3.26,3.24,3.25,789600.0,3.0778,3.0968,3.0778,3.0873,789600.0
2012-03-12 12:05:00,3.25,3.26,3.25,3.26,216000.0,3.0873,3.0968,3.0873,3.0968,216000.0
2012-03-12 12:10:00,3.26,3.26,3.25,3.26,703200.0,3.0968,3.0968,3.0873,3.0968,703200.0
2012-03-12 12:15:00,3.26,3.26,3.26,3.26,218400.0,3.0968,3.0968,3.0968,3.0968,218400.0
2012-03-12 12:20:00,3.26,3.26,3.26,3.26,228000.0,3.0968,3.0968,3.0968,3.0968,228000.0
2012-03-12 12:25:00,3.26,3.26,3.25,3.26,259200.0,3.0968,3.0968,3.0873,3.0968,259200.0
2012-03-12 12:30:00,3.26,3.26,3.25,3.26,194400.0,3.0968,3.0968,3.0873,3.0968,194400.0
2012-03-12 12:35:00,3.25,3.26,3.25,3.26,122400.0,3.0873,3.0968,3.0873,3.0968,122400.0
2012-03-12 12:40:00,3.25,3.26,3.25,3.26,38400.0,3.0873,3.0968,3.0873,3.0968,38400.0
2012-03-12 12:45:00,3.26,3.26,3.26,3.26,110400.0,3.0968,3.0968,3.0968,3.0968,110400.0
2012-03-12 12:50:00,3.26,3.26,3.25,3.25,508800.0,3.0968,3.0968,3.0873,3.0873,508800.0
2012-03-12 12:55:00,3.25,3.26,3.25,3.26,50400.0,3.0873,3.0968,3.0873,3.0968,50400.0
2012-03-12 13:00:00,3.26,3.26,3.25,3.25,26400.0,3.0968,3.0968,3.0873,3.0873,26400.0
2012-03-12 13:05:00,3.26,3.26,3.26,3.26,21600.0,3.0968,3.0968,3.0968,3.0968,21600.0
2012-03-12 13:10:00,3.26,3.26,3.25,3.25,244800.0,3.0968,3.0968,3.0873,3.0873,244800.0
2012-03-12 13:15:00,3.25,3.26,3.25,3.26,103200.0,3.0873,3.0968,3.0873,3.0968,103200.0
2012-03-12 13:20:00,3.26,3.26,3.26,3.26,278400.0,3.0968,3.0968,3.0968,3.0968,278400.0
2012-03-12 13:25:00,3.26,3.26,3.26,3.26,136800.0,3.0968,3.0968,3.0968,3.0968,136800.0
2012-03-12 13:30:00,3.26,3.26,3.26,3.26,367200.0,3.0968,3.0968,3.0968,3.0968,367200.0
2012-03-12 13:35:00,3.27,3.27,3.27,3.27,909600.0,3.1063,3.1063,3.1063,3.1063,909600.0
2012-03-12 13:40:00,3.27,3.28,3.27,3.27,264000.0,3.1063,3.1158,3.1063,3.1063,264000.0
2012-03-12 13:45:00,3.28,3.28,3.27,3.27,319200.0,3.1158,3.1158,3.1063,3.1063,319200.0
2012-03-12 13:50:00,3.27,3.27,3.27,3.27,21600.0,3.1063,3.1063,3.1063,3.1063,21600.0
2012-03-12 13:55:00,3.27,3.28,3.27,3.27,220800.0,3.1063,3.1158,3.1063,3.1063,220800.0
2012-03-12 14:00:00,3.27,3.27,3.27,3.27,74400.0,3.1063,3.1063,3.1063,3.1063,74400.0
2012-03-12 14:05:00,3.27,3.27,3.27,3.27,295200.0,3.1063,3.1063,3.1063,3.1063,295200.0
2012-03-12 14:10:00,3.27,3.28,3.27,3.27,374400.0,3.1063,3.1158,3.1063,3.1063,374400.0
2012-03-12 14:15:00,3.27,3.28,3.27,3.27,420000.0,3.1063,3.1158,3.1063,3.1063,420000.0
2012-03-12 14:20:00,3.27,3.27,3.27,3.27,132000.0,3.1063,3.1063,3.1063,3.1063,132000.0
2012-03-12 14:25:00,3.27,3.27,3.27,3.27,184800.0,3.1063,3.1063,3.1063,3.1063,184800.0
2012-03-12 14:30:00,3.27,3.27,3.27,3.27,55200.0,3.1063,3.1063,3.1063,3.1063,55200.0
2012-03-12 14:35:00,3.27,3.27,3.27,3.27,91200.0,3.1063,3.1063,3.1063,3.1063,91200.0
2012-03-12 14:40:00,3.27,3.27,3.27,3.27,242400.0,3.1063,3.1063,3.1063,3.1063,242400.0
2012-03-12 14:45:00,3.27,3.27,3.27,3.27,259200.0,3.1063,3.1063,3.1063,3.1063,259200.0
2012-03-12 14:50:00,3.27,3.27,3.27,3.27,81600.0,3.1063,3.1063,3.1063,3.1063,81600.0
2012-03-12 14:55:00,3.27,3.27,3.27,3.27,326400.0,3.1063,3.1063,3.1063,3.1063,326400.0
2012-03-12 15:00:00,3.28,3.28,3.27,3.27,153600.0,3.1158,3.1158,3.1063,3.1063,153600.0
2012-03-12 15:05:00,3.27,3.27,3.27,3.27,96000.0,3.1063,3.1063,3.1063,3.1063,96000.0
2012-03-12 15:10:00,3.27,3.27,3.27,3.27,86400.0,3.1063,3.1063,3.1063,3.1063,86400.0
2012-03-12 15:15:00,3.27,3.27,3.27,3.27,151200.0,3.1063,3.1063,3.1063,3.1063,151200.0
2012-03-12 15:20:00,3.27,3.28,3.27,3.27,328800.0,3.1063,3.1158,3.1063,3.1063,328800.0
2012-03-12 15:25:00,3.27,3.28,3.27,3.27,280800.0,3.1063,3.1158,3.1063,3.1063,280800.0
2012-03-12 15:30:00,3.27,3.28,3.27,3.27,247200.0,3.1063,3.1158,3.1063,3.1063,247200.0
2012-03-12 15:35:00,3.27,3.27,3.27,3.27,391200.0,3.1063,3.1063,3.1063,3.1063,391200.0
2012-03-12 15:40:00,3.27,3.27,3.26,3.26,216000.0,3.1063,3.1063,3.0968,3.0968,216000.0
2012-03-12 15:45:00,3.26,3.27,3.26,3.27,470400.0,3.0968,3.1063,3.0968,3.1063,470400.0
2012-03-12 15:50:00,3.27,3.27,3.27,3.27,976800.0,3.1063,3.1063,3.1063,3.1063,976800.0
2012-03-12 15:55:00,3.27,3.27,3.27,3.27,1070400.0,3.1063,3.1063,3.1063,3.1063,1070400.0
2012-03-13 09:30:00,3.32,3.33,3.31,3.32,2239200.0,3.1538,3.1633,3.1443,3.1538,2239200.0
2012-03-13 09:35:00,3.32,3.33,3.32,3.33,712800.0,3.1538,3.1633,3.1538,3.1633,712800.0
2012-03-13 09:40:00,3.32,3.33,3.32,3.32,669600.0,3.1538,3.1633,3.1538,3.1538,669600.0
2012-03-13 09:45:00,3.32,3.32,3.31,3.31,556800.0,3.1538,3.1538,3.1443,3.1443,556800.0
2012-03-13 09:50:00,3.31,3.32,3.31,3.32,1264800.0,3.1443,3.1538,3.1443,3.1538,1264800.0
2012-03-13 09:55:00,3.32,3.32,3.31,3.31,847200.0,3.1538,3.1538,3.1443,3.1443,847200.0
2012-03-13 10:00:00,3.31,3.32,3.31,3.32,1135200.0,3.1443,3.1538,3.1443,3.1538,1135200.0
2012-03-13 10:05:00,3.32,3.32,3.31,3.32,496800.0,3.1538,3.1538,3.1443,3.1538,496800.0
2012-03-13 10:10:00,3.32,3.32,3.31,3.32,424800.0,3.1538,3.1538,3.1443,3.1538,424800.0
2012-03-13 10:15:00,3.32,3.32,3.31,3.31,420000.0,3.1538,3.1538,3.1443,3.1443,420000.0
2012-03-13 10:20:00,3.32,3.32,3.32,3.32,475200.0,3.1538,3.1538,3.1538,3.1538,475200.0
2012-03-13 10:25:00,3.32,3.32,3.32,3.32,340800.0,3.1538,3.1538,3.1538,3.1538,340800.0
2012-03-13 10:30:00,3.32,3.33,3.32,3.33,583200.0,3.1538,3.1633,3.1538,3.1633,583200.0
2012-03-13 10:35:00,3.33,3.34,3.33,3.33,1360800.0,3.1633,3.1728,3.1633,3.1633,1360800.0
2012-03-13 10:40:00,3.33,3.34,3.33,3.34,765600.0,3.1633,3.1728,3.1633,3.1728,765600.0
2012-03-13 10:45:00,3.34,3.34,3.33,3.33,940800.0,3.1728,3.1728,3.1633,3.1633,940800.0
2012-03-13 10:50:00,3.33,3.34,3.33,3.34,494400.0,3.1633,3.1728,3.1633,3.1728,494400.0
2012-03-13 10:55:00,3.34,3.34,3.33,3.34,460800.0,3.1728,3.1728,3.1633,3.1728,460800.0
2012-03-13 11:00:00,3.34,3.34,3.34,3.34,991200.0,3.1728,3.1728,3.1728,3.1728,991200.0
2012-03-13 11:05:00,3.34,3.34,3.34,3.34,362400.0,3.1728,3.1728,3.1728,3.1728,362400.0
2012-03-13 11:10:00,3.34,3.34,3.34,3.34,343200.0,3.1728,3.1728,3.1728,3.1728,343200.0
2012-03-13 11:15:00,3.34,3.34,3.34,3.34,753600.0,3.1728,3.1728,3.1728,3.1728,753600.0
2012-03-13 11:20:00,3.34,3.35,3.34,3.34,417600.0,3.1728,3.1823,3.1728,3.1728,417600.0
2012-03-13 11:25:00,3.34,3.35,3.34,3.35,590400.0,3.1728,3.1823,3.1728,3.1823,590400.0
2012-03-13 11:30:00,3.35,3.35,3.35,3.35,400800.0,3.1823,3.1823,3.1823,3.1823,400800.0
2012-03-13 11:35:00,3.35,3.35,3.35,3.35,760800.0,3.1823,3.1823,3.1823,3.1823,760800.0
2012-03-13 11:40:00,3.35,3.36,3.35,3.36,1245600.0,3.1823,3.1918,3.1823,3.1918,1245600.0
2012-03-13 11:45:00,3.36,3.36,3.35,3.36,780000.0,3.1918,3.1918,3.1823,3.1918,780000.0
2012-03-13 11:50:00,3.36,3.36,3.36,3.36,136800.0,3.1918,3.1918,3.1918,3.1918,136800.0
2012-03-13 11:55:00,3.36,3.36,3.36,3.36,381600.0,3.1918,3.1918,3.1918,3.1918,381600.0
2012-03-13 12:00:00,3.36,3.36,3.35,3.36,501600.0,3.1918,3.1918,3.1823,3.1918,501600.0
2012-03-13 12:05:00,3.36,3.36,3.35,3.35,715200.0,3.1918,3.1918,3.1823,3.1823,715200.0
2012-03-13 12:10:00,3.35,3.36,3.35,3.36,909600.0,3.1823,3.1918,3.1823,3.1918,909600.0
2012-03-13 12:15:00,3.36,3.36,3.35,3.36,242400.0,3.1918,3.1918,3.1823,3.1918,242400.0
2012-03-13 12:20:00,3.36,3.36,3.35,3.36,67200.0,3.1918,3.1918,3.1823,3.1918,67200.0
2012-03-13 12:25:00,3.36,3.36,3.36,3.36,422400.0,3.1918,3.1918,3.1918,3.1918,422400.0
2012-03-13 12:30:00,3.36,3.36,3.36,3.36,604800.0,3.1918,3.1918,3.1918,3.1918,604800.0
2012-03-13 12:35:00,3.36,3.36,3.35,3.35,321600.0,3.1918,3.1918,3.1823,3.1823,321600.0
2012-03-13 12:40:00,3.36,3.36,3.35,3.36,165600.0,3.1918,3.1918,3.1823,3.1918,165600.0
2012-03-13 12:45:00,3.36,3.36,3.36,3.36,319200.0,3.1918,3.1918,3.1918,3.1918,319200.0
2012-03-13 12:50:00,3.36,3.36,3.36,3.36,441600.0,3.1918,3.1918,3.1918,3.1918,441600.0
2012-03-13 12:55:00,3.36,3.37,3.36,3.37,232800.0,3.1918,3.2013,3.1918,3.2013,232800.0
2012-03-13 13:00:00,3.37,3.37,3.36,3.37,868800.0,3.2013,3.2013,3.1918,3.2013,868800.0
2012-03-13 13:05:00,3.37,3.37,3.37,3.37,506400.0,3.2013,3.2013,3.2013,3.2013,506400.0
2012-03-13 13:10:00,3.37,3.37,3.37,3.37,264000.0,3.2013,3.2013,3.2013,3.2013,264000.0
2012-03-13 13:15:00,3.37,3.37,3.37,3.37,177600.0,3.2013,3.2013,3.2013,3.2013,177600.0
2012-03-13 13:20:00,3.37,3.37,3.37,3.37,290400.0,3.2013,3.2013,3.2013,3.2013,290400.0
2012-03-13 13:25:00,3.37,3.37,3.36,3.37,427200.0,3.2013,3.2013,3.1918,3.2013,427200.0
2012-03-13 13:30:00,3.37,3.37,3.36,3.36,504000.0,3.2013,3.2013,3.1918,3.1918,504000.0
2012-03-13 13:35:00,3.36,3.36,3.36,3.36,316800.0,3.1918,3.1918,3.1918,3.1918,316800.0
2012-03-13 13:40:00,3.36,3.36,3.36,3.36,62400.0,3.1918,3.1918,3.1918,3.1918,62400.0
2012-03-13 13:45:00,3.36,3.36,3.36,3.36,268800.0,3.1918,3.1918,3.1918,3.1918,268800.0
2012-03-13 13:50:00,3.36,3.36,3.36,3.36,312000.0,3.1918,3.1918,3.1918,3.1918,312000.0
2012-03-13 13:55:00,3.36,3.36,3.36,3.36,146400.0,3.1918,3.1918,3.1918,3.1918,146400.0
2012-03-13 14:00:00,3.36,3.36,3.36,3.36,333600.0,3.1918,3.1918,3.1918,3.1918,333600.0
2012-03-13 14:05:00,3.36,3.36,3.36,3.36,340800.0,3.1918,3.1918,3.1918,3.1918,340800.0
2012-03-13 14:10:00,3.36,3.36,3.36,3.36,196800.0,3.1918,3.1918,3.1918,3.1918,196800.0
2012-03-13 14:15:00,3.36,3.37,3.35,3.37,1216800.0,3.1918,3.2013,3.1823,3.2013,1216800.0
2012-03-13 14:20:00,3.37,3.38,3.37,3.37,504000.0,3.2013,3.2108,3.2013,3.2013,504000.0
2012-03-13 14:25:00,3.36,3.36,3.35,3.36,412800.0,3.1918,3.1918,3.1823,3.1918,412800.0
2012-03-13 14:30:00,3.36,3.36,3.35,3.35,818400.0,3.1918,3.1918,3.1823,3.1823,818400.0
2012-03-13 14:35:00,3.35,3.36,3.35,3.36,240000.0,3.1823,3.1918,3.1823,3.1918,240000.0
2012-03-13 14:40:00,3.36,3.37,3.36,3.36,590400.0,3.1918,3.2013,3.1918,3.1918,590400.0
2012-03-13 14:45:00,3.36,3.36,3.35,3.35,208800.0,3.1918,3.1918,3.1823,3.1823,208800.0
2012-03-13 14:50:00,3.35,3.35,3.35,3.35,201600.0,3.1823,3.1823,3.1823,3.1823,201600.0
2012-03-13 14:55:00,3.35,3.36,3.35,3.35,273600.0,3.1823,3.1918,3.1823,3.1823,273600.0
2012-03-13 15:00:00,3.36,3.38,3.36,3.38,1094400.0,3.1918,3.2108,3.1918,3.2108,1094400.0
2012-03-13 15:05:00,3.38,3.39,3.38,3.39,1809600.0,3.2108,3.2203,3.2108,3.2203,1809600.0
2012-03-13 15:10:00,3.39,3.41,3.39,3.41,931200.0,3.2203,3.2393,3.2203,3.2393,931200.0
2012-03-13 15:15:00,3.41,3.41,3.4,3.41,856800.0,3.2393,3.2393,3.2298,3.2393,856800.0
2012-03-13 15:20:00,3.41,3.43,3.41,3.42,1274400.0,3.2393,3.2583,3.2393,3.2488,1274400.0
2012-03-13 15:25:00,3.43,3.43,3.41,3.42,2124000.0,3.2583,3.2583,3.2393,3.2488,2124000.0
2012-03-13 15:30:00,3.42,3.43,3.41,3.43,592800.0,3.2488,3.2583,3.2393,3.2583,592800.0
2012-03-13 15:35:00,3.43,3.43,3.42,3.43,532800.0,3.2583,3.2583,3.2488,3.2583,532800.0
2012-03-13 15:40:00,3.43,3.44,3.43,3.44,1800000.0,3.2583,3.2678,3.2583,3.2678,1800000.0
2012-03-13 15:45:00,3.44,3.44,3.43,3.44,621600.0,3.2678,3.2678,3.2583,3.2678,621600.0
2012-03-13 15:50:00,3.44,3.45,3.43,3.45,1658400.0,3.2678,3.2773,3.2583,3.2773,1658400.0
2012-03-13 15:55:00,3.45,3.45,3.44,3.45,1624800.0,3.2773,3.2773,3.2678,3.2773,1624800.0
2012-03-14 09:30:00,3.45,3.46,3.45,3.46,1951200.0,3.2773,3.2868,3.2773,3.2868,1951200.0
2012-03-14 09:35:00,3.46,3.46,3.44,3.45,777600.0,3.2868,3.2868,3.2678,3.2773,777600.0
2012-03-14 09:40:00,3.45,3.46,3.45,3.46,484800.0,3.2773,3.2868,3.2773,3.2868,484800.0
2012-03-14 09:45:00,3.46,3.47,3.46,3.46,1329600.0,3.2868,3.2963,3.2868,3.2868,1329600.0
2012-03-14 09:50:00,3.46,3.46,3.46,3.46,496800.0,3.2868,3.2868,3.2868,3.2868,496800.0
2012-03-14 09:55:00,3.46,3.47,3.46,3.47,415200.0,3.2868,3.2963,3.2868,3.2963,415200.0
2012-03-14 10:00:00,3.47,3.47,3.46,3.47,511200.0,3.2963,3.2963,3.2868,3.2963,511200.0
2012-03-14 10:05:00,3.46,3.47,3.46,3.47,957600.0,3.2868,3.2963,3.2868,3.2963,957600.0
2012-03-14 10:10:00,3.48,3.48,3.47,3.47,842400.0,3.3058,3.3058,3.2963,3.2963,842400.0
2012-03-14 10:15:00,3.47,3.48,3.47,3.48,650400.0,3.2963,3.3058,3.2963,3.3058,650400.0
2012-03-14 10:20:00,3.47,3.47,3.47,3.47,417600.0,3.2963,3.2963,3.2963,3.2963,417600.0
2012-03-14 10:25:00,3.47,3.47,3.46,3.47,1111200.0,3.2963,3.2963,3.2868,3.2963,1111200.0
2012-03-14 10:30:00,3.47,3.47,3.46,3.46,446400.0,3.2963,3.2963,3.2868,3.2868,446400.0
2012-03-14 10:35:00,3.46,3.46,3.46,3.46,1027200.0,3.2868,3.2868,3.2868,3.2868,1027200.0
2012-03-14 10:40:00,3.46,3.46,3.46,3.46,314400.0,3.2868,3.2868,3.2868,3.2868,314400.0
2012-03-14 10:45:00,3.46,3.47,3.46,3.46,273600.0,3.2868,3.2963,3.2868,3.2868,273600.0
2012-03-14 10:50:00,3.47,3.47,3.46,3.46,684000.0,3.2963,3.2963,3.2868,3.2868,684000.0
2012-03-14 10:55:00,3.46,3.46,3.44,3.44,1010400.0,3.2868,3.2868,3.2678,3.2678,1010400.0
2012-03-14 11:00:00,3.45,3.45,3.44,3.44,554400.0,3.2773,3.2773,3.2678,3.2678,554400.0
2012-03-14 11:05:00,3.44,3.44,3.44,3.44,422400.0,3.2678,3.2678,3.2678,3.2678,422400.0
2012-03-14 11:10:00,3.44,3.45,3.44,3.44,410400.0,3.2678,3.2773,3.2678,3.2678,410400.0
2012-03-14 11:15:00,3.44,3.44,3.43,3.43,554400.0,3.2678,3.2678,3.2583,3.2583,554400.0
2012-03-14 11:20:00,3.43,3.44,3.43,3.43,415200.0,3.2583,3.2678,3.2583,3.2583,415200.0
2012-03-14 11:25:00,3.43,3.44,3.43,3.44,705600.0,3.2583,3.2678,3.2583,3.2678,705600.0
2012-03-14 11:30:00,3.44,3.44,3.43,3.43,727200.0,3.2678,3.2678,3.2583,3.2583,727200.0
2012-03-14 11:35:00,3.43,3.44,3.43,3.44,768000.0,3.2583,3.2678,3.2583,3.2678,768000.0
2012-03-14 11:40:00,3.44,3.44,3.44,3.44,784800.0,3.2678,3.2678,3.2678,3.2678,784800.0
2012-03-14 11:45:00,3.44,3.44,3.43,3.44,264000.0,3.2678,3.2678,3.2583,3.2678,264000.0
2012-03-14 11:50:00,3.44,3.44,3.44,3.44,192000.0,3.2678,3.2678,3.2678,3.2678,192000.0
2012-03-14 11:55:00,3.44,3.44,3.44,3.44,153600.0,3.2678,3.2678,3.2678,3.2678,153600.0
2012-03-14 12:00:00,3.44,3.44,3.44,3.44,372000.0,3.2678,3.2678,3.2678,3.2678,372000.0
2012-03-14 12:05:00,3.44,3.44,3.44,3.44,175200.0,3.2678,3.2678,3.2678,3.2678,175200.0
2012-03-14 12:10:00,3.44,3.44,3.43,3.44,151200.0,3.2678,3.2678,3.2583,3.2678,151200.0
2012-03-14 12:15:00,3.44,3.44,3.43,3.43,117600.0,3.2678,3.2678,3.2583,3.2583,117600.0
2012-03-14 12:20:00,3.44,3.44,3.43,3.43,153600.0,3.2678,3.2678,3.2583,3.2583,153600.0
2012-03-14 12:25:00,3.43,3.43,3.43,3.43,168000.0,3.2583,3.2583,3.2583,3.2583,168000.0
2012-03-14 12:30:00,3.43,3.44,3.43,3.43,343200.0,3.2583,3.2678,3.2583,3.2583,343200.0
2012-03-14 12:35:00,3.44,3.44,3.43,3.44,384000.0,3.2678,3.2678,3.2583,3.2678,384000.0
2012-03-14 12:40:00,3.44,3.44,3.44,3.44,504000.0,3.2678,3.2678,3.2678,3.2678,504000.0
2012-03-14 12:45:00,3.44,3.45,3.44,3.45,516000.0,3.2678,3.2773,3.2678,3.2773,516000.0
2012-03-14 12:50:00,3.45,3.45,3.44,3.45,400800.0,3.2773,3.2773,3.2678,3.2773,400800.0
2012-03-14 12:55:00,3.45,3.45,3.45,3.45,172800.0,3.2773,3.2773,3.2773,3.2773,172800.0
2012-03-14 13:00:00,3.45,3.45,3.45,3.45,218400.0,3.2773,3.2773,3.2773,3.2773,218400.0
2012-03-14 13:05:00,3.45,3.46,3.45,3.46,273600.0,3.2773,3.2868,3.2773,3.2868,273600.0
2012-03-14 13:10:00,3.46,3.46,3.46,3.46,600000.0,3.2868,3.2868,3.2868,3.2868,600000.0
2012-03-14 13:15:00,3.46,3.46,3.46,3.46,148800.0,3.2868,3.2868,3.2868,3.2868,148800.0
2012-03-14 13:20:00,3.46,3.47,3.46,3.46,549600.0,3.2868,3.2963,3.2868,3.2868,549600.0
2012-03-14 13:25:00,3.46,3.47,3.46,3.46,400800.0,3.2868,3.2963,3.2868,3.2868,400800.0
2012-03-14 13:30:00,3.46,3.46,3.46,3.46,218400.0,3.2868,3.2868,3.2868,3.2868,218400.0
2012-03-14 13:35:00,3.45,3.46,3.45,3.45,388800.0,3.2773,3.2868,3.2773,3.2773,388800.0
2012-03-14 13:40:00,3.45,3.45,3.44,3.44,372000.0,3.2773,3.2773,3.2678,3.2678,372000.0
2012-03-14 13:45:00,3.44,3.44,3.43,3.44,624000.0,3.2678,3.2678,3.2583,3.2678,624000.0
2012-03-14 13:50:00,3.44,3.44,3.43,3.44,398400.0,3.2678,3.2678,3.2583,3.2678,398400.0
2012-03-14 13:55:00,3.44,3.44,3.42,3.42,813600.0,3.2678,3.2678,3.2488,3.2488,813600.0
2012-03-14 14:00:00,3.42,3.43,3.42,3.43,391200.0,3.2488,3.2583,3.2488,3.2583,391200.0
2012-03-14 14:05:00,3.43,3.43,3.43,3.43,1216800.0,3.2583,3.2583,3.2583,3.2583,1216800.0
2012-03-14 14:10:00,3.43,3.43,3.42,3.42,828000.0,3.2583,3.2583,3.2488,3.2488,828000.0
2012-03-14 14:15:00,3.41,3.42,3.41,3.42,1101600.0,3.2393,3.2488,3.2393,3.2488,1101600.0
2012-03-14 14:20:00,3.41,3.41,3.41,3.41,340800.0,3.2393,3.2393,3.2393,3.2393,340800.0
2012-03-14 14:25:00,3.42,3.42,3.42,3.42,345600.0,3.2488,3.2488,3.2488,3.2488,345600.0
2012-03-14 14:30:00,3.42,3.43,3.42,3.43,372000.0,3.2488,3.2583,3.2488,3.2583,372000.0
2012-03-14 14:35:00,3.43,3.43,3.42,3.43,175200.0,3.2583,3.2583,3.2488,3.2583,175200.0
2012-03-14 14:40:00,3.42,3.43,3.42,3.42,105600.0,3.2488,3.2583,3.2488,3.2488,105600.0
2012-03-14 14:45:00,3.42,3.43,3.42,3.43,309600.0,3.2488,3.2583,3.2488,3.2583,309600.0
2012-03-14 14:50:00,3.43,3.43,3.43,3.43,141600.0,3.2583,3.2583,3.2583,3.2583,141600.0
2012-03-14 14:55:00,3.43,3.43,3.42,3.43,98400.0,3.2583,3.2583,3.2488,3.2583,98400.0
2012-03-14 15:00:00,3.43,3.43,3.42,3.42,151200.0,3.2583,3.2583,3.2488,3.2488,151200.0
2012-03-14 15:05:00,3.42,3.42,3.42,3.42,333600.0,3.2488,3.2488,3.2488,3.2488,333600.0
2012-03-14 15:10:00,3.42,3.42,3.42,3.42,266400.0,3.2488,3.2488,3.2488,3.2488,266400.0
2012-03-14 15:15:00,3.42,3.42,3.41,3.41,808800.0,3.2488,3.2488,3.2393,3.2393,808800.0
2012-03-14 15:20:00,3.41,3.42,3.41,3.42,309600.0,3.2393,3.2488,3.2393,3.2488,309600.0
2012-03-14 15:25:00,3.42,3.43,3.41,3.43,928800.0,3.2488,3.2583,3.2393,3.2583,928800.0
2012-03-14 15:30:00,3.43,3.43,3.42,3.43,693600.0,3.2583,3.2583,3.2488,3.2583,693600.0
2012-03-14 15:35:00,3.42,3.43,3.42,3.43,211200.0,3.2488,3.2583,3.2488,3.2583,211200.0
2012-03-14 15:40:00,3.43,3.43,3.42,3.43,213600.0,3.2583,3.2583,3.2488,3.2583,213600.0
2012-03-14 15:45:00,3.43,3.43,3.42,3.43,264000.0,3.2583,3.2583,3.2488,3.2583,264000.0
2012-03-14 15:50:00,3.43,3.44,3.43,3.43,1500000.0,3.2583,3.2678,3.2583,3.2583,1500000.0
2012-03-14 15:55:00,3.43,3.44,3.43,3.44,2558400.0,3.2583,3.2678,3.2583,3.2678,2558400.0
2012-03-15 09:30:00,3.45,3.46,3.44,3.45,1219200.0,3.2773,3.2868,3.2678,3.2773,1219200.0
2012-03-15 09:35:00,3.44,3.45,3.44,3.44,792000.0,3.2678,3.2773,3.2678,3.2678,792000.0
2012-03-15 09:40:00,3.44,3.44,3.43,3.43,1552800.0,3.2678,3.2678,3.2583,3.2583,1552800.0
2012-03-15 09:45:00,3.43,3.43,3.43,3.43,986400.0,3.2583,3.2583,3.2583,3.2583,986400.0
2012-03-15 09:50:00,3.44,3.44,3.44,3.44,1068000.0,3.2678,3.2678,3.2678,3.2678,1068000.0
2012-03-15 09:55:00,3.44,3.45,3.44,3.45,580800.0,3.2678,3.2773,3.2678,3.2773,580800.0
2012-03-15 10:00:00,3.45,3.45,3.44,3.44,1464000.0,3.2773,3.2773,3.2678,3.2678,1464000.0
2012-03-15 10:05:00,3.44,3.45,3.44,3.44,556800.0,3.2678,3.2773,3.2678,3.2678,556800.0
2012-03-15 10:10:00,3.44,3.45,3.44,3.44,535200.0,3.2678,3.2773,3.2678,3.2678,535200.0
2012-03-15 10:15:00,3.44,3.47,3.44,3.47,1041600.0,3.2678,3.2963,3.2678,3.2963,1041600.0
2012-03-15 10:20:00,3.47,3.47,3.46,3.46,950400.0,3.2963,3.2963,3.2868,3.2868,950400.0
2012-03-15 10:25:00,3.46,3.47,3.46,3.46,1204800.0,3.2868,3.2963,3.2868,3.2868,1204800.0
2012-03-15 10:30:00,3.46,3.47,3.46,3.47,672000.0,3.2868,3.2963,3.2868,3.2963,672000.0
2012-03-15 10:35:00,3.47,3.47,3.46,3.46,765600.0,3.2963,3.2963,3.2868,3.2868,765600.0
2012-03-15 10:40:00,3.47,3.47,3.46,3.47,460800.0,3.2963,3.2963,3.2868,3.2963,460800.0
2012-03-15 10:45:00,3.47,3.47,3.46,3.47,242400.0,3.2963,3.2963,3.2868,3.2963,242400.0
2012-03-15 10:50:00,3.47,3.47,3.46,3.47,321600.0,3.2963,3.2963,3.2868,3.2963,321600.0
2012-03-15 10:55:00,3.47,3.47,3.45,3.46,645600.0,3.2963,3.2963,3.2773,3.2868,645600.0
2012-03-15 11:00:00,3.46,3.46,3.45,3.45,451200.0,3.2868,3.2868,3.2773,3.2773,451200.0
2012-03-15 11:05:00,3.45,3.45,3.45,3.45,405600.0,3.2773,3.2773,3.2773,3.2773,405600.0
2012-03-15 11:10:00,3.45,3.45,3.45,3.45,280800.0,3.2773,3.2773,3.2773,3.2773,280800.0
2012-03-15 11:15:00,3.45,3.46,3.45,3.45,340800.0,3.2773,3.2868,3.2773,3.2773,340800.0
2012-03-15 11:20:00,3.45,3.46,3.45,3.46,1449600.0,3.2773,3.2868,3.2773,3.2868,1449600.0
2012-03-15 11:25:00,3.46,3.47,3.46,3.46,564000.0,3.2868,3.2963,3.2868,3.2868,564000.0
2012-03-15 11:30:00,3.46,3.47,3.46,3.47,266400.0,3.2868,3.2963,3.2868,3.2963,266400.0
2012-03-15 11:35:00,3.47,3.47,3.45,3.46,840000.0,3.2963,3.2963,3.2773,3.2868,840000.0
2012-03-15 11:40:00,3.46,3.47,3.46,3.47,494400.0,3.2868,3.2963,3.2868,3.2963,494400.0
2012-03-15 11:45:00,3.47,3.47,3.46,3.47,364800.0,3.2963,3.2963,3.2868,3.2963,364800.0
2012-03-15 11:50:00,3.46,3.47,3.46,3.46,98400.0,3.2868,3.2963,3.2868,3.2868,98400.0
2012-03-15 11:55:00,3.46,3.47,3.46,3.47,211200.0,3.2868,3.2963,3.2868,3.2963,211200.0
2012-03-15 12:00:00,3.47,3.47,3.47,3.47,376800.0,3.2963,3.2963,3.2963,3.2963,376800.0
2012-03-15 12:05:00,3.47,3.48,3.47,3.48,292800.0,3.2963,3.3058,3.2963,3.3058,292800.0
2012-03-15 12:10:00,3.48,3.48,3.47,3.48,348000.0,3.3058,3.3058,3.2963,3.3058,348000.0
2012-03-15 12:15:00,3.48,3.49,3.47,3.49,712800.0,3.3058,3.3152,3.2963,3.3152,712800.0
2012-03-15 12:20:00,3.48,3.49,3.48,3.49,782400.0,3.3058,3.3152,3.3058,3.3152,782400.0
2012-03-15 12:25:00,3.49,3.5,3.49,3.49,384000.0,3.3152,3.3247,3.3152,3.3152,384000.0
2012-03-15 12:30:00,3.49,3.49,3.49,3.49,204000.0,3.3152,3.3152,3.3152,3.3152,204000.0
2012-03-15 12:35:00,3.49,3.49,3.49,3.49,230400.0,3.3152,3.3152,3.3152,3.3152,230400.0
2012-03-15 12:40:00,3.49,3.5,3.49,3.5,288000.0,3.3152,3.3247,3.3152,3.3247,288000.0
2012-03-15 12:45:00,3.5,3.5,3.5,3.5,566400.0,3.3247,3.3247,3.3247,3.3247,566400.0
2012-03-15 12:50:00,3.5,3.5,3.49,3.49,458400.0,3.3247,3.3247,3.3152,3.3152,458400.0
2012-03-15 12:55:00,3.49,3.49,3.49,3.49,374400.0,3.3152,3.3152,3.3152,3.3152,374400.0
2012-03-15 13:00:00,3.49,3.49,3.49,3.49,460800.0,3.3152,3.3152,3.3152,3.3152,460800.0
2012-03-15 13:05:00,3.49,3.49,3.49,3.49,196800.0,3.3152,3.3152,3.3152,3.3152,196800.0
2012-03-15 13:10:00,3.49,3.5,3.49,3.49,199200.0,3.3152,3.3247,3.3152,3.3152,199200.0
2012-03-15 13:15:00,3.49,3.5,3.49,3.49,388800.0,3.3152,3.3247,3.3152,3.3152,388800.0
2012-03-15 13:20:00,3.49,3.49,3.49,3.49,189600.0,3.3152,3.3152,3.3152,3.3152,189600.0
2012-03-15 13:25:00,3.49,3.49,3.48,3.48,688800.0,3.3152,3.3152,3.3058,3.3058,688800.0
2012-03-15 13:30:00,3.48,3.49,3.48,3.48,280800.0,3.3058,3.3152,3.3058,3.3058,280800.0
2012-03-15 13:35:00,3.48,3.49,3.48,3.49,72000.0,3.3058,3.3152,3.3058,3.3152,72000.0
2012-03-15 13:40:00,3.49,3.49,3.48,3.49,165600.0,3.3152,3.3152,3.3058,3.3152,165600.0
2012-03-15 13:45:00,3.49,3.49,3.48,3.49,525600.0,3.3152,3.3152,3.3058,3.3152,525600.0
2012-03-15 13:50:00,3.49,3.49,3.48,3.48,470400.0,3.3152,3.3152,3.3058,3.3058,470400.0
2012-03-15 13:55:00,3.48,3.48,3.48,3.48,681600.0,3.3058,3.3058,3.3058,3.3058,681600.0
2012-03-15 14:00:00,3.48,3.48,3.47,3.48,801600.0,3.3058,3.3058,3.2963,3.3058,801600.0
2012-03-15 14:05:00,3.48,3.49,3.48,3.49,715200.0,3.3058,3.3152,3.3058,3.3152,715200.0
2012-03-15 14:10:00,3.49,3.49,3.48,3.48,235200.0,3.3152,3.3152,3.3058,3.3058,235200.0
2012-03-15 14:15:00,3.48,3.49,3.48,3.49,592800.0,3.3058,3.3152,3.3058,3.3152,592800.0
2012-03-15 14:20:00,3.49,3.49,3.49,3.49,300000.0,3.3152,3.3152,3.3152,3.3152,300000.0
2012-03-15 14:25:00,3.49,3.49,3.49,3.49,297600.0,3.3152,3.3152,3.3152,3.3152,297600.0
2012-03-15 14:30:00,3.49,3.49,3.48,3.49,376800.0,3.3152,3.3152,3.3058,3.3152,376800.0
2012-03-15 14:35:00,3.49,3.49,3.48,3.48,559200.0,3.3152,3.3152,3.3058,3.3058,559200.0
2012-03-15 14:40:00,3.48,3.49,3.48,3.49,206400.0,3.3058,3.3152,3.3058,3.3152,206400.0
2012-03-15 14:45:00,3.49,3.49,3.49,3.49,93600.0,3.3152,3.3152,3.3152,3.3152,93600.0
2012-03-15 14:50:00,3.49,3.49,3.49,3.49,336000.0,3.3152,3.3152,3.3152,3.3152,336000.0
2012-03-15 14:55:00,3.49,3.49,3.49,3.49,170400.0,3.3152,3.3152,3.3152,3.3152,170400.0
2012-03-15 15:00:00,3.49,3.49,3.49,3.49,532800.0,3.3152,3.3152,3.3152,3.3152,532800.0
2012-03-15 15:05:00,3.49,3.5,3.49,3.49,528000.0,3.3152,3.3247,3.3152,3.3152,528000.0
2012-03-15 15:10:00,3.49,3.5,3.49,3.49,386400.0,3.3152,3.3247,3.3152,3.3152,386400.0
2012-03-15 15:15:00,3.49,3.49,3.49,3.49,328800.0,3.3152,3.3152,3.3152,3.3152,328800.0
2012-03-15 15:20:00,3.49,3.49,3.49,3.49,300000.0,3.3152,3.3152,3.3152,3.3152,300000.0
2012-03-15 15:25:00,3.49,3.49,3.49,3.49,487200.0,3.3152,3.3152,3.3152,3.3152,487200.0
2012-03-15 15:30:00,3.49,3.5,3.49,3.5,607200.0,3.3152,3.3247,3.3152,3.3247,607200.0
2012-03-15 15:35:00,3.5,3.5,3.49,3.49,1032000.0,3.3247,3.3247,3.3152,3.3152,1032000.0
2012-03-15 15:40:00,3.49,3.5,3.49,3.49,484800.0,3.3152,3.3247,3.3152,3.3152,484800.0
2012-03-15 15:45:00,3.49,3.49,3.48,3.48,328800.0,3.3152,3.3152,3.3058,3.3058,328800.0
2012-03-15 15:50:00,3.49,3.49,3.49,3.49,532800.0,3.3152,3.3152,3.3152,3.3152,532800.0
2012-03-15 15:55:00,3.49,3.5,3.49,3.5,1118400.0,3.3152,3.3247,3.3152,3.3247,1118400.0
2012-03-16 09:30:00,3.52,3.52,3.51,3.52,3288000.0,3.3437,3.3437,3.3342,3.3437,3288000.0
2012-03-16 09:35:00,3.52,3.52,3.51,3.52,1015200.0,3.3437,3.3437,3.3342,3.3437,1015200.0
2012-03-16 09:40:00,3.52,3.52,3.51,3.51,1317600.0,3.3437,3.3437,3.3342,3.3342,1317600.0
2012-03-16 09:45:00,3.51,3.51,3.51,3.51,1142400.0,3.3342,3.3342,3.3342,3.3342,1142400.0
2012-03-16 09:50:00,3.51,3.51,3.5,3.5,852000.0,3.3342,3.3342,3.3247,3.3247,852000.0
2012-03-16 09:55:00,3.5,3.5,3.49,3.5,1615200.0,3.3247,3.3247,3.3152,3.3247,1615200.0
2012-03-16 10:00:00,3.5,3.51,3.5,3.51,1243200.0,3.3247,3.3342,3.3247,3.3342,1243200.0
2012-03-16 10:05:00,3.51,3.51,3.5,3.5,705600.0,3.3342,3.3342,3.3247,3.3247,705600.0
2012-03-16 10:10:00,3.5,3.51,3.5,3.51,1075200.0,3.3247,3.3342,3.3247,3.3342,1075200.0
2012-03-16 10:15:00,3.5,3.51,3.49,3.49,1550400.0,3.3247,3.3342,3.3152,3.3152,1550400.0
2012-03-16 10:20:00,3.49,3.5,3.49,3.5,756000.0,3.3152,3.3247,3.3152,3.3247,756000.0
2012-03-16 10:25:00,3.5,3.5,3.49,3.5,1252800.0,3.3247,3.3247,3.3152,3.3247,1252800.0
2012-03-16 10:30:00,3.5,3.51,3.5,3.51,1060800.0,3.3247,3.3342,3.3247,3.3342,1060800.0
2012-03-16 10:35:00,3.51,3.51,3.5,3.51,1036800.0,3.3342,3.3342,3.3247,3.3342,1036800.0
2012-03-16 10:40:00,3.51,3.52,3.51,3.51,998400.0,3.3342,3.3437,3.3342,3.3342,998400.0
2012-03-16 10:45:00,3.51,3.52,3.51,3.51,705600.0,3.3342,3.3437,3.3342,3.3342,705600.0
2012-03-16 10:50:00,3.51,3.51,3.51,3.51,856800.0,3.3342,3.3342,3.3342,3.3342,856800.0
2012-03-16 10:55:00,3.51,3.52,3.51,3.52,494400.0,3.3342,3.3437,3.3342,3.3437,494400.0
2012-03-16 11:00:00,3.52,3.52,3.52,3.52,499200.0,3.3437,3.3437,3.3437,3.3437,499200.0
2012-03-16 11:05:00,3.52,3.52,3.52,3.52,842400.0,3.3437,3.3437,3.3437,3.3437,842400.0
2012-03-16 11:10:00,3.52,3.52,3.52,3.52,561600.0,3.3437,3.3437,3.3437,3.3437,561600.0
2012-03-16 11:15:00,3.52,3.52,3.51,3.51,849600.0,3.3437,3.3437,3.3342,3.3342,849600.0
2012-03-16 11:20:00,3.51,3.51,3.5,3.51,568800.0,3.3342,3.3342,3.3247,3.3342,568800.0
2012-03-16 11:25:00,3.5,3.51,3.5,3.51,333600.0,3.3247,3.3342,3.3247,3.3342,333600.0
2012-03-16 11:30:00,3.51,3.51,3.5,3.51,823200.0,3.3342,3.3342,3.3247,3.3342,823200.0
2012-03-16 11:35:00,3.51,3.51,3.5,3.51,415200.0,3.3342,3.3342,3.3247,3.3342,415200.0
2012-03-16 11:40:00,3.51,3.51,3.51,3.51,355200.0,3.3342,3.3342,3.3342,3.3342,355200.0
2012-03-16 11:45:00,3.51,3.51,3.5,3.51,636000.0,3.3342,3.3342,3.3247,3.3342,636000.0
2012-03-16 11:50:00,3.51,3.51,3.5,3.51,360000.0,3.3342,3.3342,3.3247,3.3342,360000.0
2012-03-16 11:55:00,3.51,3.52,3.51,3.52,1005600.0,3.3342,3.3437,3.3342,3.3437,1005600.0
2012-03-16 12:00:00,3.52,3.52,3.51,3.51,400800.0,3.3437,3.3437,3.3342,3.3342,400800.0
2012-03-16 12:05:00,3.51,3.51,3.51,3.51,645600.0,3.3342,3.3342,3.3342,3.3342,645600.0
2012-03-16 12:10:00,3.51,3.52,3.51,3.52,549600.0,3.3342,3.3437,3.3342,3.3437,549600.0
2012-03-16 12:15:00,3.52,3.52,3.51,3.51,331200.0,3.3437,3.3437,3.3342,3.3342,331200.0
2012-03-16 12:20:00,3.52,3.52,3.51,3.51,86400.0,3.3437,3.3437,3.3342,3.3342,86400.0
2012-03-16 12:25:00,3.51,3.52,3.51,3.52,256800.0,3.3342,3.3437,3.3342,3.3437,256800.0
2012-03-16 12:30:00,3.52,3.52,3.52,3.52,480000.0,3.3437,3.3437,3.3437,3.3437,480000.0
2012-03-16 12:35:00,3.52,3.52,3.52,3.52,194400.0,3.3437,3.3437,3.3437,3.3437,194400.0
2012-03-16 12:40:00,3.52,3.53,3.52,3.52,571200.0,3.3437,3.3532,3.3437,3.3437,571200.0
2012-03-16 12:45:00,3.53,3.53,3.52,3.52,948000.0,3.3532,3.3532,3.3437,3.3437,948000.0
2012-03-16 12:50:00,3.52,3.52,3.51,3.52,208800.0,3.3437,3.3437,3.3342,3.3437,208800.0
2012-03-16 12:55:00,3.52,3.52,3.51,3.51,213600.0,3.3437,3.3437,3.3342,3.3342,213600.0
2012-03-16 13:00:00,3.51,3.52,3.51,3.51,230400.0,3.3342,3.3437,3.3342,3.3342,230400.0
2012-03-16 13:05:00,3.52,3.52,3.52,3.52,312000.0,3.3437,3.3437,3.3437,3.3437,312000.0
2012-03-16 13:10:00,3.52,3.52,3.51,3.52,271200.0,3.3437,3.3437,3.3342,3.3437,271200.0
2012-03-16 13:15:00,3.52,3.52,3.51,3.51,264000.0,3.3437,3.3437,3.3342,3.3342,264000.0
2012-03-16 13:20:00,3.51,3.51,3.51,3.51,240000.0,3.3342,3.3342,3.3342,3.3342,240000.0
2012-03-16 13:25:00,3.51,3.51,3.51,3.51,156000.0,3.3342,3.3342,3.3342,3.3342,156000.0
2012-03-16 13:30:00,3.51,3.52,3.51,3.51,194400.0,3.3342,3.3437,3.3342,3.3342,194400.0
2012-03-16 13:35:00,3.51,3.52,3.51,3.52,232800.0,3.3342,3.3437,3.3342,3.3437,232800.0
2012-03-16 13:40:00,3.52,3.52,3.51,3.51,542400.0,3.3437,3.3437,3.3342,3.3342,542400.0
2012-03-16 13:45:00,3.51,3.51,3.51,3.51,213600.0,3.3342,3.3342,3.3342,3.3342,213600.0
2012-03-16 13:50:00,3.51,3.51,3.51,3.51,168000.0,3.3342,3.3342,3.3342,3.3342,168000.0
2012-03-16 13:55:00,3.51,3.52,3.51,3.52,124800.0,3.3342,3.3437,3.3342,3.3437,124800.0
2012-03-16 14:00:00,3.52,3.52,3.51,3.52,201600.0,3.3437,3.3437,3.3342,3.3437,201600.0
2012-03-16 14:05:00,3.52,3.52,3.51,3.52,324000.0,3.3437,3.3437,3.3342,3.3437,324000.0
2012-03-16 14:10:00,3.52,3.52,3.52,3.52,184800.0,3.3437,3.3437,3.3437,3.3437,184800.0
2012-03-16 14:15:00,3.52,3.52,3.52,3.52,348000.0,3.3437,3.3437,3.3437,3.3437,348000.0
2012-03-16 14:20:00,3.52,3.52,3.52,3.52,1017600.0,3.3437,3.3437,3.3437,3.3437,1017600.0
2012-03-16 14:25:00,3.52,3.52,3.52,3.52,741600.0,3.3437,3.3437,3.3437,3.3437,741600.0
2012-03-16 14:30:00,3.52,3.52,3.52,3.52,1291200.0,3.3437,3.3437,3.3437,3.3437,1291200.0
2012-03-16 14:35:00,3.52,3.52,3.52,3.52,508800.0,3.3437,3.3437,3.3437,3.3437,508800.0
2012-03-16 14:40:00,3.52,3.52,3.52,3.52,470400.0,3.3437,3.3437,3.3437,3.3437,470400.0
2012-03-16 14:45:00,3.52,3.52,3.52,3.52,244800.0,3.3437,3.3437,3.3437,3.3437,244800.0
2012-03-16 14:50:00,3.52,3.52,3.52,3.52,868800.0,3.3437,3.3437,3.3437,3.3437,868800.0
2012-03-16 14:55:00,3.52,3.52,3.52,3.52,204000.0,3.3437,3.3437,3.3437,3.3437,204000.0
2012-03-16 15:00:00,3.52,3.52,3.52,3.52,271200.0,3.3437,3.3437,3.3437,3.3437,271200.0
2012-03-16 15:05:00,3.51,3.51,3.51,3.51,436800.0,3.3342,3.3342,3.3342,3.3342,436800.0
2012-03-16 15:10:00,3.51,3.52,3.5,3.5,1188000.0,3.3342,3.3437,3.3247,3.3247,1188000.0
2012-03-16 15:15:00,3.5,3.51,3.5,3.5,1156800.0,3.3247,3.3342,3.3247,3.3247,1156800.0
2012-03-16 15:20:00,3.5,3.51,3.5,3.51,1070400.0,3.3247,3.3342,3.3247,3.3342,1070400.0
2012-03-16 15:25:00,3.51,3.51,3.51,3.51,254400.0,3.3342,3.3342,3.3342,3.3342,254400.0
2012-03-16 15:30:00,3.51,3.51,3.5,3.51,1130400.0,3.3342,3.3342,3.3247,3.3342,1130400.0
2012-03-16 15:35:00,3.51,3.51,3.5,3.51,364800.0,3.3342,3.3342,3.3247,3.3342,364800.0
2012-03-16 15:40:00,3.51,3.52,3.51,3.52,1828800.0,3.3342,3.3437,3.3342,3.3437,1828800.0
2012-03-16 15:45:00,3.52,3.52,3.51,3.51,1084800.0,3.3437,3.3437,3.3342,3.3342,1084800.0
2012-03-16 15:50:00,3.52,3.52,3.51,3.51,588000.0,3.3437,3.3437,3.3342,3.3342,588000.0
2012-03-16 15:55:00,3.51,3.51,3.51,3.51,1600800.0,3.3342,3.3342,3.3342,3.3342,1600800.0
2012-03-19 09:30:00,3.51,3.51,3.5,3.5,1228800.0,3.3342,3.3342,3.3247,3.3247,1228800.0
2012-03-19 09:35:00,3.5,3.51,3.5,3.51,1197600.0,3.3247,3.3342,3.3247,3.3342,1197600.0
2012-03-19 09:40:00,3.51,3.51,3.51,3.51,1382400.0,3.3342,3.3342,3.3342,3.3342,1382400.0
2012-03-19 09:45:00,3.51,3.53,3.51,3.53,1656000.0,3.3342,3.3532,3.3342,3.3532,1656000.0
2012-03-19 09:50:00,3.53,3.54,3.53,3.53,861600.0,3.3532,3.3627,3.3532,3.3532,861600.0
2012-03-19 09:55:00,3.53,3.53,3.53,3.53,415200.0,3.3532,3.3532,3.3532,3.3532,415200.0
2012-03-19 10:00:00,3.53,3.53,3.52,3.53,1387200.0,3.3532,3.3532,3.3437,3.3532,1387200.0
2012-03-19 10:05:00,3.53,3.53,3.52,3.52,916800.0,3.3532,3.3532,3.3437,3.3437,916800.0
2012-03-19 10:10:00,3.52,3.52,3.51,3.52,914400.0,3.3437,3.3437,3.3342,3.3437,914400.0
2012-03-19 10:15:00,3.52,3.52,3.52,3.52,393600.0,3.3437,3.3437,3.3437,3.3437,393600.0
2012-03-19 10:20:00,3.52,3.52,3.52,3.52,1401600.0,3.3437,3.3437,3.3437,3.3437,1401600.0
2012-03-19 10:25:00,3.52,3.53,3.52,3.52,1154400.0,3.3437,3.3532,3.3437,3.3437,1154400.0
2012-03-19 10:30:00,3.52,3.53,3.52,3.52,710400.0,3.3437,3.3532,3.3437,3.3437,710400.0
2012-03-19 10:35:00,3.52,3.53,3.52,3.53,280800.0,3.3437,3.3532,3.3437,3.3532,280800.0
2012-03-19 10:40:00,3.53,3.53,3.52,3.53,921600.0,3.3532,3.3532,3.3437,3.3532,921600.0
2012-03-19 10:45:00,3.53,3.54,3.53,3.53,830400.0,3.3532,3.3627,3.3532,3.3532,830400.0
2012-03-19 10:50:00,3.53,3.54,3.53,3.53,624000.0,3.3532,3.3627,3.3532,3.3532,624000.0
2012-03-19 10:55:00,3.53,3.53,3.53,3.53,676800.0,3.3532,3.3532,3.3532,3.3532,676800.0
2012-03-19 11:00:00,3.53,3.53,3.52,3.53,772800.0,3.3532,3.3532,3.3437,3.3532,772800.0
2012-03-19 11:05:00,3.53,3.53,3.52,3.53,520800.0,3.3532,3.3532,3.3437,3.3532,520800.0
2012-03-19 11:10:00,3.53,3.53,3.52,3.52,381600.0,3.3532,3.3532,3.3437,3.3437,381600.0
2012-03-19 11:15:00,3.52,3.53,3.52,3.52,295200.0,3.3437,3.3532,3.3437,3.3437,295200.0
2012-03-19 11:20:00,3.53,3.53,3.52,3.53,729600.0,3.3532,3.3532,3.3437,3.3532,729600.0
2012-03-19 11:25:00,3.53,3.53,3.53,3.53,331200.0,3.3532,3.3532,3.3532,3.3532,331200.0
2012-03-19 11:30:00,3.53,3.53,3.53,3.53,144000.0,3.3532,3.3532,3.3532,3.3532,144000.0
2012-03-19 11:35:00,3.53,3.54,3.53,3.54,1082400.0,3.3532,3.3627,3.3532,3.3627,1082400.0
2012-03-19 11:40:00,3.54,3.55,3.53,3.55,1428000.0,3.3627,3.3722,3.3532,3.3722,1428000.0
2012-03-19 11:45:00,3.55,3.55,3.55,3.55,1216800.0,3.3722,3.3722,3.3722,3.3722,1216800.0
2012-03-19 11:50:00,3.55,3.55,3.55,3.55,412800.0,3.3722,3.3722,3.3722,3.3722,412800.0
2012-03-19 11:55:00,3.55,3.55,3.55,3.55,501600.0,3.3722,3.3722,3.3722,3.3722,501600.0
2012-03-19 12:00:00,3.55,3.56,3.55,3.56,484800.0,3.3722,3.3817,3.3722,3.3817,484800.0
2012-03-19 12:05:00,3.56,3.56,3.56,3.56,340800.0,3.3817,3.3817,3.3817,3.3817,340800.0
2012-03-19 12:10:00,3.56,3.56,3.55,3.56,381600.0,3.3817,3.3817,3.3722,3.3817,381600.0
2012-03-19 12:15:00,3.56,3.56,3.56,3.56,480000.0,3.3817,3.3817,3.3817,3.3817,480000.0
2012-03-19 12:20:00,3.56,3.56,3.55,3.55,100800.0,3.3817,3.3817,3.3722,3.3722,100800.0
2012-03-19 12:25:00,3.55,3.56,3.55,3.56,144000.0,3.3722,3.3817,3.3722,3.3817,144000.0
2012-03-19 12:30:00,3.56,3.56,3.56,3.56,420000.0,3.3817,3.3817,3.3817,3.3817,420000.0
2012-03-19 12:35:00,3.56,3.57,3.56,3.57,1377600.0,3.3817,3.3912,3.3817,3.3912,1377600.0
2012-03-19 12:40:00,3.56,3.57,3.56,3.57,631200.0,3.3817,3.3912,3.3817,3.3912,631200.0
2012-03-19 12:45:00,3.57,3.57,3.56,3.57,417600.0,3.3912,3.3912,3.3817,3.3912,417600.0
2012-03-19 12:50:00,3.57,3.57,3.56,3.57,100800.0,3.3912,3.3912,3.3817,3.3912,100800.0
2012-03-19 12:55:00,3.57,3.57,3.57,3.57,199200.0,3.3912,3.3912,3.3912,3.3912,199200.0
2012-03-19 13:00:00,3.57,3.57,3.57,3.57,542400.0,3.3912,3.3912,3.3912,3.3912,542400.0
2012-03-19 13:05:00,3.57,3.57,3.57,3.57,336000.0,3.3912,3.3912,3.3912,3.3912,336000.0
2012-03-19 13:10:00,3.57,3.57,3.57,3.57,468000.0,3.3912,3.3912,3.3912,3.3912,468000.0
2012-03-19 13:15:00,3.57,3.57,3.57,3.57,470400.0,3.3912,3.3912,3.3912,3.3912,470400.0
2012-03-19 13:20:00,3.57,3.58,3.57,3.58,876000.0,3.3912,3.4007,3.3912,3.4007,876000.0
2012-03-19 13:25:00,3.58,3.58,3.58,3.58,110400.0,3.4007,3.4007,3.4007,3.4007,110400.0
2012-03-19 13:30:00,3.58,3.58,3.58,3.58,472800.0,3.4007,3.4007,3.4007,3.4007,472800.0
2012-03-19 13:35:00,3.58,3.58,3.58,3.58,552000.0,3.4007,3.4007,3.4007,3.4007,552000.0
2012-03-19 13:40:00,3.58,3.58,3.58,3.58,739200.0,3.4007,3.4007,3.4007,3.4007,739200.0
2012-03-19 13:45:00,3.58,3.58,3.58,3.58,163200.0,3.4007,3.4007,3.4007,3.4007,163200.0
2012-03-19 13:50:00,3.58,3.59,3.58,3.58,662400.0,3.4007,3.4102,3.4007,3.4007,662400.0
2012-03-19 13:55:00,3.58,3.58,3.58,3.58,508800.0,3.4007,3.4007,3.4007,3.4007,508800.0
2012-03-19 14:00:00,3.58,3.58,3.58,3.58,415200.0,3.4007,3.4007,3.4007,3.4007,415200.0
2012-03-19 14:05:00,3.58,3.58,3.58,3.58,139200.0,3.4007,3.4007,3.4007,3.4007,139200.0
2012-03-19 14:10:00,3.58,3.58,3.58,3.58,384000.0,3.4007,3.4007,3.4007,3.4007,384000.0
2012-03-19 14:15:00,3.58,3.58,3.58,3.58,652800.0,3.4007,3.4007,3.4007,3.4007,652800.0
2012-03-19 14:20:00,3.58,3.58,3.58,3.58,67200.0,3.4007,3.4007,3.4007,3.4007,67200.0
2012-03-19 14:25:00,3.58,3.58,3.58,3.58,187200.0,3.4007,3.4007,3.4007,3.4007,187200.0
2012-03-19 14:30:00,3.58,3.58,3.58,3.58,199200.0,3.4007,3.4007,3.4007,3.4007,199200.0
2012-03-19 14:35:00,3.58,3.58,3.57,3.58,213600.0,3.4007,3.4007,3.3912,3.4007,213600.0
2012-03-19 14:40:00,3.58,3.58,3.58,3.58,280800.0,3.4007,3.4007,3.4007,3.4007,280800.0
2012-03-19 14:45:00,3.58,3.58,3.58,3.58,127200.0,3.4007,3.4007,3.4007,3.4007,127200.0
2012-03-19 14:50:00,3.58,3.58,3.58,3.58,336000.0,3.4007,3.4007,3.4007,3.4007,336000.0
2012-03-19 14:55:00,3.58,3.58,3.57,3.57,676800.0,3.4007,3.4007,3.3912,3.3912,676800.0
2012-03-19 15:00:00,3.57,3.57,3.57,3.57,369600.0,3.3912,3.3912,3.3912,3.3912,369600.0
2012-03-19 15:05:00,3.57,3.57,3.57,3.57,204000.0,3.3912,3.3912,3.3912,3.3912,204000.0
2012-03-19 15:10:00,3.57,3.57,3.56,3.57,1032000.0,3.3912,3.3912,3.3817,3.3912,1032000.0
2012-03-19 15:15:00,3.57,3.57,3.57,3.57,309600.0,3.3912,3.3912,3.3912,3.3912,309600.0
2012-03-19 15:20:00,3.57,3.57,3.57,3.57,511200.0,3.3912,3.3912,3.3912,3.3912,511200.0
2012-03-19 15:25:00,3.57,3.57,3.56,3.56,1000800.0,3.3912,3.3912,3.3817,3.3817,1000800.0
2012-03-19 15:30:00,3.56,3.57,3.56,3.56,309600.0,3.3817,3.3912,3.3817,3.3817,309600.0
2012-03-19 15:35:00,3.57,3.57,3.56,3.56,463200.0,3.3912,3.3912,3.3817,3.3817,463200.0
2012-03-19 15:40:00,3.56,3.57,3.55,3.56,926400.0,3.3817,3.3912,3.3722,3.3817,926400.0
2012-03-19 15:45:00,3.56,3.56,3.55,3.55,799200.0,3.3817,3.3817,3.3722,3.3722,799200.0
2012-03-19 15:50:00,3.55,3.55,3.55,3.55,477600.0,3.3722,3.3722,3.3722,3.3722,477600.0
2012-03-19 15:55:00,3.55,3.55,3.55,3.55,933600.0,3.3722,3.3722,3.3722,3.3722,933600.0
2012-03-20 09:30:00,3.49,3.5,3.48,3.49,2647200.0,3.3152,3.3247,3.3058,3.3152,2647200.0
2012-03-20 09:35:00,3.49,3.5,3.49,3.49,494400.0,3.3152,3.3247,3.3152,3.3152,494400.0
2012-03-20 09:40:00,3.49,3.49,3.46,3.47,2354400.0,3.3152,3.3152,3.2868,3.2963,2354400.0
2012-03-20 09:45:00,3.47,3.48,3.46,3.48,741600.0,3.2963,3.3058,3.2868,3.3058,741600.0
2012-03-20 09:50:00,3.48,3.48,3.48,3.48,957600.0,3.3058,3.3058,3.3058,3.3058,957600.0
2012-03-20 09:55:00,3.48,3.49,3.48,3.48,1094400.0,3.3058,3.3152,3.3058,3.3058,1094400.0
2012-03-20 10:00:00,3.49,3.49,3.48,3.48,645600.0,3.3152,3.3152,3.3058,3.3058,645600.0
2012-03-20 10:05:00,3.48,3.5,3.48,3.5,1188000.0,3.3058,3.3247,3.3058,3.3247,1188000.0
2012-03-20 10:10:00,3.5,3.5,3.49,3.5,943200.0,3.3247,3.3247,3.3152,3.3247,943200.0
2012-03-20 10:15:00,3.5,3.5,3.49,3.49,379200.0,3.3247,3.3247,3.3152,3.3152,379200.0
2012-03-20 10:20:00,3.49,3.49,3.48,3.48,724800.0,3.3152,3.3152,3.3058,3.3058,724800.0
2012-03-20 10:25:00,3.48,3.49,3.48,3.49,400800.0,3.3058,3.3152,3.3058,3.3152,400800.0
2012-03-20 10:30:00,3.49,3.49,3.48,3.49,525600.0,3.3152,3.3152,3.3058,3.3152,525600.0
2012-03-20 10:35:00,3.49,3.5,3.49,3.5,386400.0,3.3152,3.3247,3.3152,3.3247,386400.0
2012-03-20 10:40:00,3.5,3.5,3.49,3.49,381600.0,3.3247,3.3247,3.3152,3.3152,381600.0
2012-03-20 10:45:00,3.49,3.5,3.49,3.5,760800.0,3.3152,3.3247,3.3152,3.3247,760800.0
2012-03-20 10:50:00,3.5,3.51,3.5,3.51,1063200.0,3.3247,3.3342,3.3247,3.3342,1063200.0
2012-03-20 10:55:00,3.51,3.51,3.49,3.5,1044000.0,3.3342,3.3342,3.3152,3.3247,1044000.0
2012-03-20 11:00:00,3.5,3.51,3.5,3.5,520800.0,3.3247,3.3342,3.3247,3.3247,520800.0
2012-03-20 11:05:00,3.5,3.51,3.5,3.51,988800.0,3.3247,3.3342,3.3247,3.3342,988800.0
2012-03-20 11:10:00,3.51,3.51,3.5,3.5,439200.0,3.3342,3.3342,3.3247,3.3247,439200.0
2012-03-20 11:15:00,3.5,3.51,3.5,3.5,604800.0,3.3247,3.3342,3.3247,3.3247,604800.0
2012-03-20 11:20:00,3.5,3.51,3.5,3.51,316800.0,3.3247,3.3342,3.3247,3.3342,316800.0
2012-03-20 11:25:00,3.51,3.51,3.5,3.51,292800.0,3.3342,3.3342,3.3247,3.3342,292800.0
2012-03-20 11:30:00,3.51,3.51,3.5,3.5,340800.0,3.3342,3.3342,3.3247,3.3247,340800.0
2012-03-20 11:35:00,3.5,3.5,3.49,3.49,710400.0,3.3247,3.3247,3.3152,3.3152,710400.0
2012-03-20 11:40:00,3.49,3.5,3.49,3.5,177600.0,3.3152,3.3247,3.3152,3.3247,177600.0
2012-03-20 11:45:00,3.5,3.5,3.49,3.49,501600.0,3.3247,3.3247,3.3152,3.3152,501600.0
2012-03-20 11:50:00,3.49,3.49,3.49,3.49,520800.0,3.3152,3.3152,3.3152,3.3152,520800.0
2012-03-20 11:55:00,3.49,3.5,3.49,3.5,345600.0,3.3152,3.3247,3.3152,3.3247,345600.0
2012-03-20 12:00:00,3.5,3.5,3.49,3.5,429600.0,3.3247,3.3247,3.3152,3.3247,429600.0
2012-03-20 12:05:00,3.5,3.5,3.5,3.5,278400.0,3.3247,3.3247,3.3247,3.3247,278400.0
2012-03-20 12:10:00,3.5,3.5,3.5,3.5,451200.0,3.3247,3.3247,3.3247,3.3247,451200.0
2012-03-20 12:15:00,3.5,3.5,3.5,3.5,235200.0,3.3247,3.3247,3.3247,3.3247,235200.0
2012-03-20 12:20:00,3.5,3.5,3.5,3.5,165600.0,3.3247,3.3247,3.3247,3.3247,165600.0
2012-03-20 12:25:00,3.5,3.5,3.5,3.5,232800.0,3.3247,3.3247,3.3247,3.3247,232800.0
2012-03-20 12:30:00,3.5,3.5,3.5,3.5,156000.0,3.3247,3.3247,3.3247,3.3247,156000.0
2012-03-20 12:35:00,3.5,3.5,3.5,3.5,148800.0,3.3247,3.3247,3.3247,3.3247,148800.0
2012-03-20 12:40:00,3.51,3.51,3.5,3.5,170400.0,3.3342,3.3342,3.3247,3.3247,170400.0
2012-03-20 12:45:00,3.5,3.5,3.5,3.5,237600.0,3.3247,3.3247,3.3247,3.3247,237600.0
2012-03-20 12:50:00,3.5,3.5,3.5,3.5,165600.0,3.3247,3.3247,3.3247,3.3247,165600.0
2012-03-20 12:55:00,3.5,3.51,3.5,3.51,170400.0,3.3247,3.3342,3.3247,3.3342,170400.0
2012-03-20 13:00:00,3.5,3.51,3.5,3.51,182400.0,3.3247,3.3342,3.3247,3.3342,182400.0
2012-03-20 13:05:00,3.51,3.52,3.51,3.52,871200.0,3.3342,3.3437,3.3342,3.3437,871200.0
2012-03-20 13:10:00,3.52,3.52,3.52,3.52,396000.0,3.3437,3.3437,3.3437,3.3437,396000.0
2012-03-20 13:15:00,3.52,3.52,3.51,3.51,592800.0,3.3437,3.3437,3.3342,3.3342,592800.0
2012-03-20 13:20:00,3.51,3.51,3.51,3.51,326400.0,3.3342,3.3342,3.3342,3.3342,326400.0
2012-03-20 13:25:00,3.51,3.51,3.51,3.51,127200.0,3.3342,3.3342,3.3342,3.3342,127200.0
2012-03-20 13:30:00,3.51,3.51,3.51,3.51,86400.0,3.3342,3.3342,3.3342,3.3342,86400.0
2012-03-20 13:35:00,3.51,3.51,3.51,3.51,153600.0,3.3342,3.3342,3.3342,3.3342,153600.0
2012-03-20 13:40:00,3.51,3.51,3.51,3.51,112800.0,3.3342,3.3342,3.3342,3.3342,112800.0
2012-03-20 13:45:00,3.51,3.52,3.51,3.52,290400.0,3.3342,3.3437,3.3342,3.3437,290400.0
2012-03-20 13:50:00,3.52,3.52,3.52,3.52,300000.0,3.3437,3.3437,3.3437,3.3437,300000.0
2012-03-20 13:55:00,3.52,3.52,3.52,3.52,52800.0,3.3437,3.3437,3.3437,3.3437,52800.0
2012-03-20 14:00:00,3.52,3.52,3.52,3.52,424800.0,3.3437,3.3437,3.3437,3.3437,424800.0
2012-03-20 14:05:00,3.52,3.52,3.52,3.52,110400.0,3.3437,3.3437,3.3437,3.3437,110400.0
2012-03-20 14:10:00,3.52,3.52,3.51,3.52,252000.0,3.3437,3.3437,3.3342,3.3437,252000.0
2012-03-20 14:15:00,3.52,3.53,3.52,3.53,710400.0,3.3437,3.3532,3.3437,3.3532,710400.0
2012-03-20 14:20:00,3.53,3.53,3.52,3.53,316800.0,3.3532,3.3532,3.3437,3.3532,316800.0
2012-03-20 14:25:00,3.53,3.53,3.52,3.53,290400.0,3.3532,3.3532,3.3437,3.3532,290400.0
2012-03-20 14:30:00,3.53,3.53,3.52,3.52,213600.0,3.3532,3.3532,3.3437,3.3437,213600.0
2012-03-20 14:35:00,3.52,3.53,3.52,3.52,153600.0,3.3437,3.3532,3.3437,3.3437,153600.0
2012-03-20 14:40:00,3.52,3.52,3.52,3.52,28800.0,3.3437,3.3437,3.3437,3.3437,28800.0
2012-03-20 14:45:00,3.52,3.52,3.52,3.52,300000.0,3.3437,3.3437,3.3437,3.3437,300000.0
2012-03-20 14:50:00,3.52,3.52,3.52,3.52,235200.0,3.3437,3.3437,3.3437,3.3437,235200.0
2012-03-20 14:55:00,3.52,3.52,3.52,3.52,57600.0,3.3437,3.3437,3.3437,3.3437,57600.0
2012-03-20 15:00:00,3.52,3.53,3.52,3.53,324000.0,3.3437,3.3532,3.3437,3.3532,324000.0
2012-03-20 15:05:00,3.53,3.53,3.53,3.53,199200.0,3.3532,3.3532,3.3532,3.3532,199200.0
2012-03-20 15:10:00,3.53,3.53,3.53,3.53,216000.0,3.3532,3.3532,3.3532,3.3532,216000.0
2012-03-20 15:15:00,3.53,3.53,3.53,3.53,139200.0,3.3532,3.3532,3.3532,3.3532,139200.0
2012-03-20 15:20:00,3.53,3.53,3.53,3.53,696000.0,3.3532,3.3532,3.3532,3.3532,696000.0
2012-03-20 15:25:00,3.53,3.53,3.53,3.53,1154400.0,3.3532,3.3532,3.3532,3.3532,1154400.0
2012-03-20 15:30:00,3.53,3.53,3.53,3.53,1341600.0,3.3532,3.3532,3.3532,3.3532,1341600.0
2012-03-20 15:35:00,3.53,3.53,3.52,3.52,571200.0,3.3532,3.3532,3.3437,3.3437,571200.0
2012-03-20 15:40:00,3.52,3.52,3.52,3.52,650400.0,3.3437,3.3437,3.3437,3.3437,650400.0
2012-03-20 15:45:00,3.52,3.52,3.51,3.52,895200.0,3.3437,3.3437,3.3342,3.3437,895200.0
2012-03-20 15:50:00,3.52,3.52,3.51,3.52,799200.0,3.3437,3.3437,3.3342,3.3437,799200.0
2012-03-20 15:55:00,3.52,3.52,3.52,3.52,1418400.0,3.3437,3.3437,3.3437,3.3437,1418400.0
2012-03-21 09:30:00,3.53,3.53,3.52,3.52,909600.0,3.3532,3.3532,3.3437,3.3437,909600.0
2012-03-21 09:35:00,3.52,3.54,3.52,3.53,1392000.0,3.3437,3.3627,3.3437,3.3532,1392000.0
2012-03-21 09:40:00,3.53,3.54,3.53,3.54,746400.0,3.3532,3.3627,3.3532,3.3627,746400.0
2012-03-21 09:45:00,3.54,3.54,3.53,3.53,895200.0,3.3627,3.3627,3.3532,3.3532,895200.0
2012-03-21 09:50:00,3.53,3.54,3.51,3.51,1370400.0,3.3532,3.3627,3.3342,3.3342,1370400.0
2012-03-21 09:55:00,3.51,3.52,3.51,3.52,720000.0,3.3342,3.3437,3.3342,3.3437,720000.0
2012-03-21 10:00:00,3.52,3.52,3.5,3.51,1761600.0,3.3437,3.3437,3.3247,3.3342,1761600.0
2012-03-21 10:05:00,3.5,3.51,3.5,3.5,1653600.0,3.3247,3.3342,3.3247,3.3247,1653600.0
2012-03-21 10:10:00,3.5,3.51,3.49,3.51,1948800.0,3.3247,3.3342,3.3152,3.3342,1948800.0
2012-03-21 10:15:00,3.51,3.51,3.5,3.51,1149600.0,3.3342,3.3342,3.3247,3.3342,1149600.0
2012-03-21 10:20:00,3.51,3.51,3.51,3.51,345600.0,3.3342,3.3342,3.3342,3.3342,345600.0
2012-03-21 10:25:00,3.51,3.51,3.51,3.51,537600.0,3.3342,3.3342,3.3342,3.3342,537600.0
2012-03-21 10:30:00,3.51,3.52,3.51,3.51,895200.0,3.3342,3.3437,3.3342,3.3342,895200.0
2012-03-21 10:35:00,3.51,3.52,3.51,3.52,957600.0,3.3342,3.3437,3.3342,3.3437,957600.0
2012-03-21 10:40:00,3.52,3.52,3.51,3.51,506400.0,3.3437,3.3437,3.3342,3.3342,506400.0
2012-03-21 10:45:00,3.51,3.51,3.5,3.51,1447200.0,3.3342,3.3342,3.3247,3.3342,1447200.0
2012-03-21 10:50:00,3.5,3.51,3.5,3.5,624000.0,3.3247,3.3342,3.3247,3.3247,624000.0
2012-03-21 10:55:00,3.5,3.5,3.49,3.49,1315200.0,3.3247,3.3247,3.3152,3.3152,1315200.0
2012-03-21 11:00:00,3.49,3.49,3.48,3.49,1036800.0,3.3152,3.3152,3.3058,3.3152,1036800.0
2012-03-21 11:05:00,3.49,3.5,3.49,3.5,607200.0,3.3152,3.3247,3.3152,3.3247,607200.0
2012-03-21 11:10:00,3.49,3.5,3.49,3.5,655200.0,3.3152,3.3247,3.3152,3.3247,655200.0
2012-03-21 11:15:00,3.5,3.5,3.49,3.5,782400.0,3.3247,3.3247,3.3152,3.3247,782400.0
2012-03-21 11:20:00,3.5,3.5,3.49,3.5,878400.0,3.3247,3.3247,3.3152,3.3247,878400.0
2012-03-21 11:25:00,3.5,3.5,3.49,3.5,616800.0,3.3247,3.3247,3.3152,3.3247,616800.0
2012-03-21 11:30:00,3.5,3.51,3.5,3.5,386400.0,3.3247,3.3342,3.3247,3.3247,386400.0
2012-03-21 11:35:00,3.5,3.52,3.5,3.51,1620000.0,3.3247,3.3437,3.3247,3.3342,1620000.0
2012-03-21 11:40:00,3.51,3.51,3.51,3.51,928800.0,3.3342,3.3342,3.3342,3.3342,928800.0
2012-03-21 11:45:00,3.51,3.51,3.51,3.51,120000.0,3.3342,3.3342,3.3342,3.3342,120000.0
2012-03-21 11:50:00,3.51,3.51,3.5,3.51,283200.0,3.3342,3.3342,3.3247,3.3342,283200.0
2012-03-21 11:55:00,3.51,3.51,3.5,3.5,252000.0,3.3342,3.3342,3.3247,3.3247,252000.0
2012-03-21 12:00:00,3.5,3.51,3.5,3.51,691200.0,3.3247,3.3342,3.3247,3.3342,691200.0
2012-03-21 12:05:00,3.51,3.51,3.51,3.51,340800.0,3.3342,3.3342,3.3342,3.3342,340800.0
2012-03-21 12:10:00,3.51,3.52,3.51,3.52,897600.0,3.3342,3.3437,3.3342,3.3437,897600.0
2012-03-21 12:15:00,3.52,3.52,3.52,3.52,748800.0,3.3437,3.3437,3.3437,3.3437,748800.0
2012-03-21 12:20:00,3.52,3.53,3.52,3.53,614400.0,3.3437,3.3532,3.3437,3.3532,614400.0
2012-03-21 12:25:00,3.53,3.53,3.52,3.53,393600.0,3.3532,3.3532,3.3437,3.3532,393600.0
2012-03-21 12:30:00,3.53,3.53,3.52,3.52,220800.0,3.3532,3.3532,3.3437,3.3437,220800.0
2012-03-21 12:35:00,3.52,3.53,3.52,3.53,247200.0,3.3437,3.3532,3.3437,3.3532,247200.0
2012-03-21 12:40:00,3.53,3.53,3.52,3.53,463200.0,3.3532,3.3532,3.3437,3.3532,463200.0
2012-03-21 12:45:00,3.53,3.53,3.52,3.53,141600.0,3.3532,3.3532,3.3437,3.3532,141600.0
2012-03-21 12:50:00,3.53,3.53,3.53,3.53,141600.0,3.3532,3.3532,3.3532,3.3532,141600.0
2012-03-21 12:55:00,3.53,3.53,3.53,3.53,117600.0,3.3532,3.3532,3.3532,3.3532,117600.0
2012-03-21 13:00:00,3.53,3.53,3.52,3.52,249600.0,3.3532,3.3532,3.3437,3.3437,249600.0
2012-03-21 13:05:00,3.52,3.52,3.52,3.52,448800.0,3.3437,3.3437,3.3437,3.3437,448800.0
2012-03-21 13:10:00,3.52,3.52,3.51,3.51,568800.0,3.3437,3.3437,3.3342,3.3342,568800.0
2012-03-21 13:15:00,3.51,3.52,3.51,3.52,388800.0,3.3342,3.3437,3.3342,3.3437,388800.0
2012-03-21 13:20:00,3.52,3.52,3.51,3.51,326400.0,3.3437,3.3437,3.3342,3.3342,326400.0
2012-03-21 13:25:00,3.52,3.52,3.51,3.52,372000.0,3.3437,3.3437,3.3342,3.3437,372000.0
2012-03-21 13:30:00,3.52,3.52,3.52,3.52,302400.0,3.3437,3.3437,3.3437,3.3437,302400.0
2012-03-21 13:35:00,3.52,3.52,3.51,3.51,434400.0,3.3437,3.3437,3.3342,3.3342,434400.0
2012-03-21 13:40:00,3.51,3.51,3.51,3.51,225600.0,3.3342,3.3342,3.3342,3.3342,225600.0
2012-03-21 13:45:00,3.51,3.51,3.51,3.51,362400.0,3.3342,3.3342,3.3342,3.3342,362400.0
2012-03-21 13:50:00,3.51,3.52,3.51,3.52,1075200.0,3.3342,3.3437,3.3342,3.3437,1075200.0
2012-03-21 13:55:00,3.52,3.52,3.52,3.52,105600.0,3.3437,3.3437,3.3437,3.3437,105600.0
2012-03-21 14:00:00,3.52,3.53,3.52,3.52,484800.0,3.3437,3.3532,3.3437,3.3437,484800.0
2012-03-21 14:05:00,3.52,3.52,3.52,3.52,523200.0,3.3437,3.3437,3.3437,3.3437,523200.0
2012-03-21 14:10:00,3.52,3.52,3.51,3.52,343200.0,3.3437,3.3437,3.3342,3.3437,343200.0
2012-03-21 14:15:00,3.52,3.53,3.52,3.52,456000.0,3.3437,3.3532,3.3437,3.3437,456000.0
2012-03-21 14:20:00,3.52,3.52,3.52,3.52,259200.0,3.3437,3.3437,3.3437,3.3437,259200.0
2012-03-21 14:25:00,3.52,3.52,3.52,3.52,417600.0,3.3437,3.3437,3.3437,3.3437,417600.0
2012-03-21 14:30:00,3.52,3.53,3.52,3.53,988800.0,3.3437,3.3532,3.3437,3.3532,988800.0
2012-03-21 14:35:00,3.53,3.53,3.52,3.52,532800.0,3.3532,3.3532,3.3437,3.3437,532800.0
2012-03-21 14:40:00,3.52,3.53,3.52,3.53,285600.0,3.3437,3.3532,3.3437,3.3532,285600.0
2012-03-21 14:45:00,3.53,3.53,3.52,3.52,211200.0,3.3532,3.3532,3.3437,3.3437,211200.0
2012-03-21 14:50:00,3.52,3.52,3.52,3.52,794400.0,3.3437,3.3437,3.3437,3.3437,794400.0
2012-03-21 14:55:00,3.52,3.52,3.52,3.52,650400.0,3.3437,3.3437,3.3437,3.3437,650400.0
2012-03-21 15:00:00,3.52,3.53,3.52,3.52,384000.0,3.3437,3.3532,3.3437,3.3437,384000.0
2012-03-21 15:05:00,3.52,3.54,3.52,3.53,1543200.0,3.3437,3.3627,3.3437,3.3532,1543200.0
2012-03-21 15:10:00,3.53,3.54,3.53,3.53,751200.0,3.3532,3.3627,3.3532,3.3532,751200.0
2012-03-21 15:15:00,3.53,3.53,3.53,3.53,451200.0,3.3532,3.3532,3.3532,3.3532,451200.0
2012-03-21 15:20:00,3.53,3.53,3.53,3.53,460800.0,3.3532,3.3532,3.3532,3.3532,460800.0
2012-03-21 15:25:00,3.53,3.53,3.53,3.53,424800.0,3.3532,3.3532,3.3532,3.3532,424800.0
2012-03-21 15:30:00,3.53,3.53,3.53,3.53,408000.0,3.3532,3.3532,3.3532,3.3532,408000.0
2012-03-21 15:35:00,3.53,3.53,3.53,3.53,624000.0,3.3532,3.3532,3.3532,3.3532,624000.0
2012-03-21 15:40:00,3.53,3.53,3.52,3.52,362400.0,3.3532,3.3532,3.3437,3.3437,362400.0
2012-03-21 15:45:00,3.52,3.53,3.52,3.52,1168800.0,3.3437,3.3532,3.3437,3.3437,1168800.0
2012-03-21 15:50:00,3.52,3.52,3.51,3.51,1036800.0,3.3437,3.3437,3.3342,3.3342,1036800.0
2012-03-21 15:55:00,3.51,3.51,3.5,3.5,1881600.0,3.3342,3.3342,3.3247,3.3247,1881600.0
2012-03-22 09:30:00,3.43,3.44,3.42,3.43,2844000.0,3.2583,3.2678,3.2488,3.2583,2844000.0
2012-03-22 09:35:00,3.43,3.44,3.43,3.43,1351200.0,3.2583,3.2678,3.2583,3.2583,1351200.0
2012-03-22 09:40:00,3.44,3.45,3.43,3.43,4555200.0,3.2678,3.2773,3.2583,3.2583,4555200.0
2012-03-22 09:45:00,3.44,3.45,3.43,3.45,2498400.0,3.2678,3.2773,3.2583,3.2773,2498400.0
2012-03-22 09:50:00,3.45,3.45,3.44,3.44,410400.0,3.2773,3.2773,3.2678,3.2678,410400.0
2012-03-22 09:55:00,3.44,3.44,3.43,3.44,909600.0,3.2678,3.2678,3.2583,3.2678,909600.0
2012-03-22 10:00:00,3.44,3.45,3.43,3.45,1459200.0,3.2678,3.2773,3.2583,3.2773,1459200.0
2012-03-22 10:05:00,3.45,3.45,3.44,3.44,1027200.0,3.2773,3.2773,3.2678,3.2678,1027200.0
2012-03-22 10:10:00,3.45,3.45,3.44,3.44,895200.0,3.2773,3.2773,3.2678,3.2678,895200.0
2012-03-22 10:15:00,3.44,3.44,3.42,3.43,1732800.0,3.2678,3.2678,3.2488,3.2583,1732800.0
2012-03-22 10:20:00,3.43,3.44,3.43,3.43,367200.0,3.2583,3.2678,3.2583,3.2583,367200.0
2012-03-22 10:25:00,3.43,3.43,3.43,3.43,482400.0,3.2583,3.2583,3.2583,3.2583,482400.0
2012-03-22 10:30:00,3.43,3.43,3.42,3.42,1056000.0,3.2583,3.2583,3.2488,3.2488,1056000.0
2012-03-22 10:35:00,3.42,3.43,3.42,3.42,765600.0,3.2488,3.2583,3.2488,3.2488,765600.0
2012-03-22 10:40:00,3.42,3.43,3.42,3.43,410400.0,3.2488,3.2583,3.2488,3.2583,410400.0
2012-03-22 10:45:00,3.43,3.43,3.42,3.42,504000.0,3.2583,3.2583,3.2488,3.2488,504000.0
2012-03-22 10:50:00,3.42,3.42,3.41,3.41,1063200.0,3.2488,3.2488,3.2393,3.2393,1063200.0
2012-03-22 10:55:00,3.41,3.41,3.41,3.41,520800.0,3.2393,3.2393,3.2393,3.2393,520800.0
2012-03-22 11:00:00,3.41,3.41,3.4,3.41,873600.0,3.2393,3.2393,3.2298,3.2393,873600.0
2012-03-22 11:05:00,3.41,3.41,3.4,3.4,916800.0,3.2393,3.2393,3.2298,3.2298,916800.0
2012-03-22 11:10:00,3.4,3.41,3.4,3.41,984000.0,3.2298,3.2393,3.2298,3.2393,984000.0
2012-03-22 11:15:00,3.41,3.41,3.41,3.41,448800.0,3.2393,3.2393,3.2393,3.2393,448800.0
2012-03-22 11:20:00,3.41,3.42,3.41,3.42,511200.0,3.2393,3.2488,3.2393,3.2488,511200.0
2012-03-22 11:25:00,3.42,3.42,3.42,3.42,369600.0,3.2488,3.2488,3.2488,3.2488,369600.0
2012-03-22 11:30:00,3.42,3.43,3.42,3.43,688800.0,3.2488,3.2583,3.2488,3.2583,688800.0
2012-03-22 11:35:00,3.43,3.43,3.42,3.42,465600.0,3.2583,3.2583,3.2488,3.2488,465600.0
2012-03-22 11:40:00,3.42,3.43,3.42,3.42,266400.0,3.2488,3.2583,3.2488,3.2488,266400.0
2012-03-22 11:45:00,3.42,3.42,3.42,3.42,369600.0,3.2488,3.2488,3.2488,3.2488,369600.0
2012-03-22 11:50:00,3.42,3.42,3.42,3.42,177600.0,3.2488,3.2488,3.2488,3.2488,177600.0
2012-03-22 11:55:00,3.42,3.42,3.42,3.42,362400.0,3.2488,3.2488,3.2488,3.2488,362400.0
2012-03-22 12:00:00,3.42,3.44,3.42,3.44,427200.0,3.2488,3.2678,3.2488,3.2678,427200.0
2012-03-22 12:05:00,3.44,3.44,3.43,3.43,304800.0,3.2678,3.2678,3.2583,3.2583,304800.0
2012-03-22 12:10:00,3.43,3.44,3.43,3.43,566400.0,3.2583,3.2678,3.2583,3.2583,566400.0
2012-03-22 12:15:00,3.43,3.43,3.43,3.43,408000.0,3.2583,3.2583,3.2583,3.2583,408000.0
2012-03-22 12:20:00,3.43,3.43,3.43,3.43,163200.0,3.2583,3.2583,3.2583,3.2583,163200.0
2012-03-22 12:25:00,3.43,3.43,3.43,3.43,177600.0,3.2583,3.2583,3.2583,3.2583,177600.0
2012-03-22 12:30:00,3.43,3.43,3.43,3.43,295200.0,3.2583,3.2583,3.2583,3.2583,295200.0
2012-03-22 12:35:00,3.43,3.43,3.43,3.43,417600.0,3.2583,3.2583,3.2583,3.2583,417600.0
2012-03-22 12:40:00,3.43,3.43,3.43,3.43,264000.0,3.2583,3.2583,3.2583,3.2583,264000.0
2012-03-22 12:45:00,3.43,3.43,3.43,3.43,484800.0,3.2583,3.2583,3.2583,3.2583,484800.0
2012-03-22 12:50:00,3.43,3.44,3.43,3.44,880800.0,3.2583,3.2678,3.2583,3.2678,880800.0
2012-03-22 12:55:00,3.44,3.44,3.44,3.44,319200.0,3.2678,3.2678,3.2678,3.2678,319200.0
2012-03-22 13:00:00,3.44,3.44,3.44,3.44,1070400.0,3.2678,3.2678,3.2678,3.2678,1070400.0
2012-03-22 13:05:00,3.44,3.44,3.43,3.43,417600.0,3.2678,3.2678,3.2583,3.2583,417600.0
2012-03-22 13:10:00,3.43,3.44,3.43,3.43,105600.0,3.2583,3.2678,3.2583,3.2583,105600.0
2012-03-22 13:15:00,3.43,3.44,3.43,3.43,247200.0,3.2583,3.2678,3.2583,3.2583,247200.0
2012-03-22 13:20:00,3.43,3.44,3.43,3.43,115200.0,3.2583,3.2678,3.2583,3.2583,115200.0
2012-03-22 13:25:00,3.43,3.44,3.43,3.44,964800.0,3.2583,3.2678,3.2583,3.2678,964800.0
2012-03-22 13:30:00,3.44,3.44,3.43,3.43,247200.0,3.2678,3.2678,3.2583,3.2583,247200.0
2012-03-22 13:35:00,3.43,3.44,3.43,3.44,693600.0,3.2583,3.2678,3.2583,3.2678,693600.0
2012-03-22 13:40:00,3.44,3.44,3.44,3.44,405600.0,3.2678,3.2678,3.2678,3.2678,405600.0
2012-03-22 13:45:00,3.44,3.44,3.43,3.44,158400.0,3.2678,3.2678,3.2583,3.2678,158400.0
2012-03-22 13:50:00,3.44,3.44,3.43,3.43,304800.0,3.2678,3.2678,3.2583,3.2583,304800.0
2012-03-22 13:55:00,3.43,3.44,3.43,3.43,638400.0,3.2583,3.2678,3.2583,3.2583,638400.0
2012-03-22 14:00:00,3.43,3.43,3.42,3.43,662400.0,3.2583,3.2583,3.2488,3.2583,662400.0
2012-03-22 14:05:00,3.43,3.43,3.43,3.43,360000.0,3.2583,3.2583,3.2583,3.2583,360000.0
2012-03-22 14:10:00,3.43,3.43,3.43,3.43,254400.0,3.2583,3.2583,3.2583,3.2583,254400.0
2012-03-22 14:15:00,3.43,3.43,3.42,3.42,273600.0,3.2583,3.2583,3.2488,3.2488,273600.0
2012-03-22 14:20:00,3.43,3.43,3.42,3.42,379200.0,3.2583,3.2583,3.2488,3.2488,379200.0
2012-03-22 14:25:00,3.43,3.43,3.42,3.43,705600.0,3.2583,3.2583,3.2488,3.2583,705600.0
2012-03-22 14:30:00,3.43,3.43,3.43,3.43,487200.0,3.2583,3.2583,3.2583,3.2583,487200.0
2012-03-22 14:35:00,3.43,3.43,3.42,3.43,453600.0,3.2583,3.2583,3.2488,3.2583,453600.0
2012-03-22 14:40:00,3.43,3.43,3.43,3.43,333600.0,3.2583,3.2583,3.2583,3.2583,333600.0
2012-03-22 14:45:00,3.43,3.43,3.42,3.42,492000.0,3.2583,3.2583,3.2488,3.2488,492000.0
2012-03-22 14:50:00,3.42,3.42,3.42,3.42,189600.0,3.2488,3.2488,3.2488,3.2488,189600.0
2012-03-22 14:55:00,3.42,3.42,3.42,3.42,88800.0,3.2488,3.2488,3.2488,3.2488,88800.0
2012-03-22 15:00:00,3.42,3.42,3.41,3.41,907200.0,3.2488,3.2488,3.2393,3.2393,907200.0
2012-03-22 15:05:00,3.41,3.42,3.41,3.41,1202400.0,3.2393,3.2488,3.2393,3.2393,1202400.0
2012-03-22 15:10:00,3.41,3.41,3.41,3.41,643200.0,3.2393,3.2393,3.2393,3.2393,643200.0
2012-03-22 15:15:00,3.41,3.41,3.4,3.4,1543200.0,3.2393,3.2393,3.2298,3.2298,1543200.0
2012-03-22 15:20:00,3.4,3.41,3.39,3.41,1130400.0,3.2298,3.2393,3.2203,3.2393,1130400.0
2012-03-22 15:25:00,3.41,3.42,3.41,3.41,652800.0,3.2393,3.2488,3.2393,3.2393,652800.0
2012-03-22 15:30:00,3.41,3.42,3.41,3.41,688800.0,3.2393,3.2488,3.2393,3.2393,688800.0
2012-03-22 15:35:00,3.41,3.43,3.41,3.43,1240800.0,3.2393,3.2583,3.2393,3.2583,1240800.0
2012-03-22 15:40:00,3.43,3.44,3.42,3.43,1982400.0,3.2583,3.2678,3.2488,3.2583,1982400.0
2012-03-22 15:45:00,3.43,3.44,3.43,3.44,2767200.0,3.2583,3.2678,3.2583,3.2678,2767200.0
2012-03-22 15:50:00,3.44,3.44,3.43,3.43,945600.0,3.2678,3.2678,3.2583,3.2583,945600.0
2012-03-22 15:55:00,3.43,3.43,3.43,3.43,1123200.0,3.2583,3.2583,3.2583,3.2583,1123200.0
2012-03-23 09:30:00,3.44,3.44,3.42,3.43,1017600.0,3.2678,3.2678,3.2488,3.2583,1017600.0
2012-03-23 09:35:00,3.43,3.43,3.42,3.42,662400.0,3.2583,3.2583,3.2488,3.2488,662400.0
2012-03-23 09:40:00,3.42,3.42,3.41,3.42,619200.0,3.2488,3.2488,3.2393,3.2488,619200.0
2012-03-23 09:45:00,3.42,3.43,3.41,3.42,674400.0,3.2488,3.2583,3.2393,3.2488,674400.0
2012-03-23 09:50:00,3.42,3.43,3.42,3.43,936000.0,3.2488,3.2583,3.2488,3.2583,936000.0
2012-03-23 09:55:00,3.43,3.44,3.42,3.42,607200.0,3.2583,3.2678,3.2488,3.2488,607200.0
2012-03-23 10:00:00,3.42,3.42,3.4,3.41,1843200.0,3.2488,3.2488,3.2298,3.2393,1843200.0
2012-03-23 10:05:00,3.41,3.41,3.39,3.39,1768800.0,3.2393,3.2393,3.2203,3.2203,1768800.0
2012-03-23 10:10:00,3.39,3.39,3.38,3.39,1332000.0,3.2203,3.2203,3.2108,3.2203,1332000.0
2012-03-23 10:15:00,3.39,3.4,3.39,3.4,636000.0,3.2203,3.2298,3.2203,3.2298,636000.0
2012-03-23 10:20:00,3.4,3.41,3.4,3.4,549600.0,3.2298,3.2393,3.2298,3.2298,549600.0
2012-03-23 10:25:00,3.4,3.41,3.4,3.4,921600.0,3.2298,3.2393,3.2298,3.2298,921600.0
2012-03-23 10:30:00,3.4,3.41,3.4,3.41,463200.0,3.2298,3.2393,3.2298,3.2393,463200.0
2012-03-23 10:35:00,3.41,3.42,3.41,3.41,1053600.0,3.2393,3.2488,3.2393,3.2393,1053600.0
2012-03-23 10:40:00,3.41,3.42,3.41,3.41,950400.0,3.2393,3.2488,3.2393,3.2393,950400.0
2012-03-23 10:45:00,3.41,3.42,3.41,3.42,410400.0,3.2393,3.2488,3.2393,3.2488,410400.0
2012-03-23 10:50:00,3.42,3.43,3.42,3.43,1459200.0,3.2488,3.2583,3.2488,3.2583,1459200.0
2012-03-23 10:55:00,3.43,3.43,3.42,3.43,482400.0,3.2583,3.2583,3.2488,3.2583,482400.0
2012-03-23 11:00:00,3.43,3.43,3.42,3.42,300000.0,3.2583,3.2583,3.2488,3.2488,300000.0
2012-03-23 11:05:00,3.42,3.43,3.42,3.42,336000.0,3.2488,3.2583,3.2488,3.2488,336000.0
2012-03-23 11:10:00,3.42,3.43,3.42,3.42,393600.0,3.2488,3.2583,3.2488,3.2488,393600.0
2012-03-23 11:15:00,3.43,3.43,3.42,3.43,422400.0,3.2583,3.2583,3.2488,3.2583,422400.0
2012-03-23 11:20:00,3.43,3.44,3.43,3.43,374400.0,3.2583,3.2678,3.2583,3.2583,374400.0
2012-03-23 11:25:00,3.43,3.44,3.43,3.44,1843200.0,3.2583,3.2678,3.2583,3.2678,1843200.0
2012-03-23 11:30:00,3.45,3.45,3.45,3.45,1192800.0,3.2773,3.2773,3.2773,3.2773,1192800.0
2012-03-23 11:35:00,3.45,3.45,3.45,3.45,446400.0,3.2773,3.2773,3.2773,3.2773,446400.0
2012-03-23 11:40:00,3.45,3.45,3.44,3.45,384000.0,3.2773,3.2773,3.2678,3.2773,384000.0
2012-03-23 11:45:00,3.45,3.45,3.45,3.45,336000.0,3.2773,3.2773,3.2773,3.2773,336000.0
2012-03-23 11:50:00,3.45,3.45,3.45,3.45,232800.0,3.2773,3.2773,3.2773,3.2773,232800.0
2012-03-23 11:55:00,3.46,3.46,3.45,3.46,664800.0,3.2868,3.2868,3.2773,3.2868,664800.0
2012-03-23 12:00:00,3.46,3.46,3.45,3.45,422400.0,3.2868,3.2868,3.2773,3.2773,422400.0
2012-03-23 12:05:00,3.45,3.45,3.45,3.45,513600.0,3.2773,3.2773,3.2773,3.2773,513600.0
2012-03-23 12:10:00,3.45,3.45,3.45,3.45,336000.0,3.2773,3.2773,3.2773,3.2773,336000.0
2012-03-23 12:15:00,3.45,3.45,3.45,3.45,252000.0,3.2773,3.2773,3.2773,3.2773,252000.0
2012-03-23 12:20:00,3.45,3.45,3.44,3.44,127200.0,3.2773,3.2773,3.2678,3.2678,127200.0
2012-03-23 12:25:00,3.44,3.45,3.44,3.45,146400.0,3.2678,3.2773,3.2678,3.2773,146400.0
2012-03-23 12:30:00,3.45,3.45,3.44,3.44,124800.0,3.2773,3.2773,3.2678,3.2678,124800.0
2012-03-23 12:35:00,3.44,3.44,3.44,3.44,199200.0,3.2678,3.2678,3.2678,3.2678,199200.0
2012-03-23 12:40:00,3.44,3.45,3.44,3.45,2632800.0,3.2678,3.2773,3.2678,3.2773,2632800.0
2012-03-23 12:45:00,3.45,3.45,3.44,3.45,528000.0,3.2773,3.2773,3.2678,3.2773,528000.0
2012-03-23 12:50:00,3.45,3.45,3.45,3.45,794400.0,3.2773,3.2773,3.2773,3.2773,794400.0
2012-03-23 12:55:00,3.45,3.46,3.45,3.46,1303200.0,3.2773,3.2868,3.2773,3.2868,1303200.0
2012-03-23 13:00:00,3.46,3.46,3.46,3.46,256800.0,3.2868,3.2868,3.2868,3.2868,256800.0
2012-03-23 13:05:00,3.46,3.46,3.46,3.46,518400.0,3.2868,3.2868,3.2868,3.2868,518400.0
2012-03-23 13:10:00,3.46,3.46,3.45,3.45,988800.0,3.2868,3.2868,3.2773,3.2773,988800.0
2012-03-23 13:15:00,3.45,3.46,3.45,3.46,2011200.0,3.2773,3.2868,3.2773,3.2868,2011200.0
2012-03-23 13:20:00,3.46,3.46,3.46,3.46,506400.0,3.2868,3.2868,3.2868,3.2868,506400.0
2012-03-23 13:25:00,3.46,3.46,3.46,3.46,240000.0,3.2868,3.2868,3.2868,3.2868,240000.0
2012-03-23 13:30:00,3.46,3.47,3.46,3.46,1140000.0,3.2868,3.2963,3.2868,3.2868,1140000.0
2012-03-23 13:35:00,3.46,3.46,3.46,3.46,477600.0,3.2868,3.2868,3.2868,3.2868,477600.0
2012-03-23 13:40:00,3.46,3.46,3.46,3.46,384000.0,3.2868,3.2868,3.2868,3.2868,384000.0
2012-03-23 13:45:00,3.46,3.46,3.46,3.46,602400.0,3.2868,3.2868,3.2868,3.2868,602400.0
2012-03-23 13:50:00,3.46,3.46,3.46,3.46,717600.0,3.2868,3.2868,3.2868,3.2868,717600.0
2012-03-23 13:55:00,3.46,3.46,3.45,3.45,506400.0,3.2868,3.2868,3.2773,3.2773,506400.0
2012-03-23 14:00:00,3.45,3.46,3.45,3.45,1557600.0,3.2773,3.2868,3.2773,3.2773,1557600.0
2012-03-23 14:05:00,3.45,3.46,3.45,3.45,492000.0,3.2773,3.2868,3.2773,3.2773,492000.0
2012-03-23 14:10:00,3.46,3.46,3.46,3.46,120000.0,3.2868,3.2868,3.2868,3.2868,120000.0
2012-03-23 14:15:00,3.46,3.47,3.46,3.46,729600.0,3.2868,3.2963,3.2868,3.2868,729600.0
2012-03-23 14:20:00,3.46,3.46,3.46,3.46,139200.0,3.2868,3.2868,3.2868,3.2868,139200.0
2012-03-23 14:25:00,3.47,3.47,3.47,3.47,225600.0,3.2963,3.2963,3.2963,3.2963,225600.0
2012-03-23 14:30:00,3.47,3.47,3.46,3.47,266400.0,3.2963,3.2963,3.2868,3.2963,266400.0
2012-03-23 14:35:00,3.47,3.47,3.46,3.46,235200.0,3.2963,3.2963,3.2868,3.2868,235200.0
2012-03-23 14:40:00,3.47,3.47,3.46,3.46,271200.0,3.2963,3.2963,3.2868,3.2868,271200.0
2012-03-23 14:45:00,3.46,3.47,3.46,3.47,81600.0,3.2868,3.2963,3.2868,3.2963,81600.0
2012-03-23 14:50:00,3.47,3.47,3.47,3.47,266400.0,3.2963,3.2963,3.2963,3.2963,266400.0
2012-03-23 14:55:00,3.47,3.47,3.46,3.46,357600.0,3.2963,3.2963,3.2868,3.2868,357600.0
2012-03-23 15:00:00,3.46,3.47,3.46,3.46,319200.0,3.2868,3.2963,3.2868,3.2868,319200.0
2012-03-23 15:05:00,3.46,3.47,3.46,3.46,115200.0,3.2868,3.2963,3.2868,3.2868,115200.0
2012-03-23 15:10:00,3.46,3.46,3.46,3.46,972000.0,3.2868,3.2868,3.2868,3.2868,972000.0
2012-03-23 15:15:00,3.46,3.46,3.46,3.46,271200.0,3.2868,3.2868,3.2868,3.2868,271200.0
2012-03-23 15:20:00,3.46,3.47,3.46,3.46,144000.0,3.2868,3.2963,3.2868,3.2868,144000.0
2012-03-23 15:25:00,3.46,3.46,3.46,3.46,211200.0,3.2868,3.2868,3.2868,3.2868,211200.0
2012-03-23 15:30:00,3.46,3.47,3.46,3.47,664800.0,3.2868,3.2963,3.2868,3.2963,664800.0
2012-03-23 15:35:00,3.47,3.47,3.46,3.46,391200.0,3.2963,3.2963,3.2868,3.2868,391200.0
2012-03-23 15:40:00,3.46,3.47,3.46,3.46,576000.0,3.2868,3.2963,3.2868,3.2868,576000.0
2012-03-23 15:45:00,3.46,3.46,3.46,3.46,482400.0,3.2868,3.2868,3.2868,3.2868,482400.0
2012-03-23 15:50:00,3.46,3.46,3.46,3.46,940800.0,3.2868,3.2868,3.2868,3.2868,940800.0
2012-03-23 15:55:00,3.46,3.47,3.46,3.46,2239200.0,3.2868,3.2963,3.2868,3.2868,2239200.0
2012-03-26 09:30:00,3.54,3.55,3.53,3.54,1735200.0,3.3627,3.3722,3.3532,3.3627,1735200.0
2012-03-26 09:35:00,3.54,3.55,3.54,3.55,1514400.0,3.3627,3.3722,3.3627,3.3722,1514400.0
2012-03-26 09:40:00,3.55,3.55,3.54,3.54,852000.0,3.3722,3.3722,3.3627,3.3627,852000.0
2012-03-26 09:45:00,3.54,3.55,3.54,3.55,1101600.0,3.3627,3.3722,3.3627,3.3722,1101600.0
2012-03-26 09:50:00,3.55,3.55,3.54,3.54,1041600.0,3.3722,3.3722,3.3627,3.3627,1041600.0
2012-03-26 09:55:00,3.54,3.55,3.54,3.55,1814400.0,3.3627,3.3722,3.3627,3.3722,1814400.0
2012-03-26 10:00:00,3.55,3.55,3.54,3.55,1744800.0,3.3722,3.3722,3.3627,3.3722,1744800.0
2012-03-26 10:05:00,3.55,3.56,3.55,3.56,1444800.0,3.3722,3.3817,3.3722,3.3817,1444800.0
2012-03-26 10:10:00,3.56,3.57,3.55,3.56,1444800.0,3.3817,3.3912,3.3722,3.3817,1444800.0
2012-03-26 10:15:00,3.56,3.57,3.56,3.57,1430400.0,3.3817,3.3912,3.3817,3.3912,1430400.0
2012-03-26 10:20:00,3.57,3.57,3.56,3.56,1344000.0,3.3912,3.3912,3.3817,3.3817,1344000.0
2012-03-26 10:25:00,3.56,3.57,3.56,3.56,1068000.0,3.3817,3.3912,3.3817,3.3817,1068000.0
2012-03-26 10:30:00,3.56,3.56,3.56,3.56,780000.0,3.3817,3.3817,3.3817,3.3817,780000.0
2012-03-26 10:35:00,3.56,3.56,3.56,3.56,487200.0,3.3817,3.3817,3.3817,3.3817,487200.0
2012-03-26 10:40:00,3.56,3.56,3.56,3.56,772800.0,3.3817,3.3817,3.3817,3.3817,772800.0
2012-03-26 10:45:00,3.56,3.56,3.56,3.56,1065600.0,3.3817,3.3817,3.3817,3.3817,1065600.0
2012-03-26 10:50:00,3.56,3.56,3.56,3.56,446400.0,3.3817,3.3817,3.3817,3.3817,446400.0
2012-03-26 10:55:00,3.56,3.56,3.56,3.56,830400.0,3.3817,3.3817,3.3817,3.3817,830400.0
2012-03-26 11:00:00,3.56,3.56,3.56,3.56,1936800.0,3.3817,3.3817,3.3817,3.3817,1936800.0
2012-03-26 11:05:00,3.56,3.56,3.56,3.56,753600.0,3.3817,3.3817,3.3817,3.3817,753600.0
2012-03-26 11:10:00,3.56,3.56,3.56,3.56,340800.0,3.3817,3.3817,3.3817,3.3817,340800.0
2012-03-26 11:15:00,3.56,3.56,3.56,3.56,744000.0,3.3817,3.3817,3.3817,3.3817,744000.0
2012-03-26 11:20:00,3.56,3.56,3.56,3.56,1089600.0,3.3817,3.3817,3.3817,3.3817,1089600.0
2012-03-26 11:25:00,3.56,3.56,3.56,3.56,1536000.0,3.3817,3.3817,3.3817,3.3817,1536000.0
2012-03-26 11:30:00,3.56,3.56,3.56,3.56,271200.0,3.3817,3.3817,3.3817,3.3817,271200.0
2012-03-26 11:35:00,3.56,3.56,3.56,3.56,880800.0,3.3817,3.3817,3.3817,3.3817,880800.0
2012-03-26 11:40:00,3.56,3.56,3.56,3.56,830400.0,3.3817,3.3817,3.3817,3.3817,830400.0
2012-03-26 11:45:00,3.56,3.56,3.56,3.56,1147200.0,3.3817,3.3817,3.3817,3.3817,1147200.0
2012-03-26 11:50:00,3.56,3.56,3.56,3.56,204000.0,3.3817,3.3817,3.3817,3.3817,204000.0
2012-03-26 11:55:00,3.56,3.56,3.56,3.56,192000.0,3.3817,3.3817,3.3817,3.3817,192000.0
2012-03-26 12:00:00,3.56,3.56,3.56,3.56,100800.0,3.3817,3.3817,3.3817,3.3817,100800.0
2012-03-26 12:05:00,3.56,3.56,3.56,3.56,292800.0,3.3817,3.3817,3.3817,3.3817,292800.0
2012-03-26 12:10:00,3.56,3.56,3.55,3.55,398400.0,3.3817,3.3817,3.3722,3.3722,398400.0
2012-03-26 12:15:00,3.55,3.56,3.55,3.55,352800.0,3.3722,3.3817,3.3722,3.3722,352800.0
2012-03-26 12:20:00,3.55,3.56,3.55,3.55,465600.0,3.3722,3.3817,3.3722,3.3722,465600.0
2012-03-26 12:25:00,3.55,3.55,3.55,3.55,189600.0,3.3722,3.3722,3.3722,3.3722,189600.0
2012-03-26 12:30:00,3.55,3.55,3.55,3.55,448800.0,3.3722,3.3722,3.3722,3.3722,448800.0
2012-03-26 12:35:00,3.55,3.55,3.55,3.55,297600.0,3.3722,3.3722,3.3722,3.3722,297600.0
2012-03-26 12:40:00,3.55,3.55,3.55,3.55,494400.0,3.3722,3.3722,3.3722,3.3722,494400.0
2012-03-26 12:45:00,3.55,3.55,3.55,3.55,480000.0,3.3722,3.3722,3.3722,3.3722,480000.0
2012-03-26 12:50:00,3.55,3.55,3.55,3.55,590400.0,3.3722,3.3722,3.3722,3.3722,590400.0
2012-03-26 12:55:00,3.55,3.55,3.55,3.55,153600.0,3.3722,3.3722,3.3722,3.3722,153600.0
2012-03-26 13:00:00,3.55,3.55,3.55,3.55,79200.0,3.3722,3.3722,3.3722,3.3722,79200.0
2012-03-26 13:05:00,3.55,3.55,3.55,3.55,26400.0,3.3722,3.3722,3.3722,3.3722,26400.0
2012-03-26 13:10:00,3.55,3.55,3.55,3.55,74400.0,3.3722,3.3722,3.3722,3.3722,74400.0
2012-03-26 13:15:00,3.55,3.55,3.55,3.55,218400.0,3.3722,3.3722,3.3722,3.3722,218400.0
2012-03-26 13:20:00,3.55,3.55,3.55,3.55,312000.0,3.3722,3.3722,3.3722,3.3722,312000.0
2012-03-26 13:25:00,3.55,3.56,3.55,3.56,703200.0,3.3722,3.3817,3.3722,3.3817,703200.0
2012-03-26 13:30:00,3.56,3.56,3.56,3.56,211200.0,3.3817,3.3817,3.3817,3.3817,211200.0
2012-03-26 13:35:00,3.56,3.57,3.56,3.56,492000.0,3.3817,3.3912,3.3817,3.3817,492000.0
2012-03-26 13:40:00,3.56,3.56,3.56,3.56,216000.0,3.3817,3.3817,3.3817,3.3817,216000.0
2012-03-26 13:45:00,3.56,3.56,3.56,3.56,184800.0,3.3817,3.3817,3.3817,3.3817,184800.0
2012-03-26 13:50:00,3.56,3.56,3.56,3.56,132000.0,3.3817,3.3817,3.3817,3.3817,132000.0
2012-03-26 13:55:00,3.56,3.56,3.56,3.56,228000.0,3.3817,3.3817,3.3817,3.3817,228000.0
2012-03-26 14:00:00,3.56,3.56,3.56,3.56,139200.0,3.3817,3.3817,3.3817,3.3817,139200.0
2012-03-26 14:05:00,3.56,3.57,3.56,3.57,271200.0,3.3817,3.3912,3.3817,3.3912,271200.0
2012-03-26 14:10:00,3.57,3.57,3.57,3.57,566400.0,3.3912,3.3912,3.3912,3.3912,566400.0
2012-03-26 14:15:00,3.57,3.57,3.57,3.57,830400.0,3.3912,3.3912,3.3912,3.3912,830400.0
2012-03-26 14:20:00,3.57,3.58,3.57,3.58,1236000.0,3.3912,3.4007,3.3912,3.4007,1236000.0
2012-03-26 14:25:00,3.58,3.58,3.57,3.57,799200.0,3.4007,3.4007,3.3912,3.3912,799200.0
2012-03-26 14:30:00,3.57,3.58,3.57,3.57,1276800.0,3.3912,3.4007,3.3912,3.3912,1276800.0
2012-03-26 14:35:00,3.57,3.57,3.57,3.57,837600.0,3.3912,3.3912,3.3912,3.3912,837600.0
2012-03-26 14:40:00,3.57,3.58,3.57,3.58,1516800.0,3.3912,3.4007,3.3912,3.4007,1516800.0
2012-03-26 14:45:00,3.58,3.58,3.58,3.58,722400.0,3.4007,3.4007,3.4007,3.4007,722400.0
2012-03-26 14:50:00,3.58,3.58,3.58,3.58,621600.0,3.4007,3.4007,3.4007,3.4007,621600.0
2012-03-26 14:55:00,3.58,3.59,3.58,3.58,1756800.0,3.4007,3.4102,3.4007,3.4007,1756800.0
2012-03-26 15:00:00,3.58,3.59,3.58,3.59,1437600.0,3.4007,3.4102,3.4007,3.4102,1437600.0
2012-03-26 15:05:00,3.59,3.6,3.59,3.59,1272000.0,3.4102,3.4197,3.4102,3.4102,1272000.0
2012-03-26 15:10:00,3.59,3.59,3.59,3.59,583200.0,3.4102,3.4102,3.4102,3.4102,583200.0
2012-03-26 15:15:00,3.59,3.6,3.59,3.6,1533600.0,3.4102,3.4197,3.4102,3.4197,1533600.0
2012-03-26 15:20:00,3.6,3.6,3.59,3.59,753600.0,3.4197,3.4197,3.4102,3.4102,753600.0
2012-03-26 15:25:00,3.59,3.59,3.59,3.59,652800.0,3.4102,3.4102,3.4102,3.4102,652800.0
2012-03-26 15:30:00,3.59,3.59,3.59,3.59,559200.0,3.4102,3.4102,3.4102,3.4102,559200.0
2012-03-26 15:35:00,3.59,3.59,3.58,3.58,1413600.0,3.4102,3.4102,3.4007,3.4007,1413600.0
2012-03-26 15:40:00,3.58,3.59,3.58,3.59,1075200.0,3.4007,3.4102,3.4007,3.4102,1075200.0
2012-03-26 15:45:00,3.59,3.6,3.59,3.6,2114400.0,3.4102,3.4197,3.4102,3.4197,2114400.0
2012-03-26 15:50:00,3.6,3.6,3.59,3.59,1411200.0,3.4197,3.4197,3.4102,3.4102,1411200.0
2012-03-26 15:55:00,3.59,3.6,3.59,3.6,2563200.0,3.4102,3.4197,3.4102,3.4197,2563200.0
2012-03-27 09:30:00,3.62,3.62,3.61,3.62,561600.0,3.4387,3.4387,3.4292,3.4387,561600.0
2012-03-27 09:35:00,3.61,3.61,3.61,3.61,420000.0,3.4292,3.4292,3.4292,3.4292,420000.0
2012-03-27 09:40:00,3.61,3.62,3.61,3.62,309600.0,3.4292,3.4387,3.4292,3.4387,309600.0
2012-03-27 09:45:00,3.62,3.62,3.61,3.62,948000.0,3.4387,3.4387,3.4292,3.4387,948000.0
2012-03-27 09:50:00,3.62,3.62,3.62,3.62,664800.0,3.4387,3.4387,3.4387,3.4387,664800.0
2012-03-27 09:55:00,3.62,3.63,3.62,3.62,607200.0,3.4387,3.4482,3.4387,3.4387,607200.0
2012-03-27 10:00:00,3.62,3.62,3.6,3.61,2812800.0,3.4387,3.4387,3.4197,3.4292,2812800.0
2012-03-27 10:05:00,3.61,3.61,3.6,3.61,955200.0,3.4292,3.4292,3.4197,3.4292,955200.0
2012-03-27 10:10:00,3.61,3.62,3.61,3.61,976800.0,3.4292,3.4387,3.4292,3.4292,976800.0
2012-03-27 10:15:00,3.61,3.62,3.61,3.62,948000.0,3.4292,3.4387,3.4292,3.4387,948000.0
2012-03-27 10:20:00,3.62,3.62,3.61,3.61,938400.0,3.4387,3.4387,3.4292,3.4292,938400.0
2012-03-27 10:25:00,3.61,3.61,3.6,3.61,1111200.0,3.4292,3.4292,3.4197,3.4292,1111200.0
2012-03-27 10:30:00,3.61,3.62,3.61,3.61,1776000.0,3.4292,3.4387,3.4292,3.4292,1776000.0
2012-03-27 10:35:00,3.61,3.62,3.61,3.61,844800.0,3.4292,3.4387,3.4292,3.4292,844800.0
2012-03-27 10:40:00,3.61,3.61,3.61,3.61,564000.0,3.4292,3.4292,3.4292,3.4292,564000.0
2012-03-27 10:45:00,3.61,3.61,3.61,3.61,933600.0,3.4292,3.4292,3.4292,3.4292,933600.0
2012-03-27 10:50:00,3.61,3.61,3.6,3.6,2892000.0,3.4292,3.4292,3.4197,3.4197,2892000.0
2012-03-27 10:55:00,3.6,3.6,3.6,3.6,808800.0,3.4197,3.4197,3.4197,3.4197,808800.0
2012-03-27 11:00:00,3.6,3.6,3.6,3.6,645600.0,3.4197,3.4197,3.4197,3.4197,645600.0
2012-03-27 11:05:00,3.6,3.6,3.6,3.6,775200.0,3.4197,3.4197,3.4197,3.4197,775200.0
2012-03-27 11:10:00,3.6,3.61,3.6,3.61,1711200.0,3.4197,3.4292,3.4197,3.4292,1711200.0
2012-03-27 11:15:00,3.61,3.61,3.6,3.6,590400.0,3.4292,3.4292,3.4197,3.4197,590400.0
2012-03-27 11:20:00,3.61,3.61,3.6,3.6,696000.0,3.4292,3.4292,3.4197,3.4197,696000.0
2012-03-27 11:25:00,3.61,3.61,3.6,3.6,664800.0,3.4292,3.4292,3.4197,3.4197,664800.0
2012-03-27 11:30:00,3.6,3.61,3.6,3.6,374400.0,3.4197,3.4292,3.4197,3.4197,374400.0
2012-03-27 11:35:00,3.6,3.61,3.6,3.6,676800.0,3.4197,3.4292,3.4197,3.4197,676800.0
2012-03-27 11:40:00,3.6,3.6,3.6,3.6,619200.0,3.4197,3.4197,3.4197,3.4197,619200.0
2012-03-27 11:45:00,3.6,3.6,3.6,3.6,640800.0,3.4197,3.4197,3.4197,3.4197,640800.0
2012-03-27 11:50:00,3.6,3.61,3.6,3.61,873600.0,3.4197,3.4292,3.4197,3.4292,873600.0
2012-03-27 11:55:00,3.61,3.61,3.61,3.61,369600.0,3.4292,3.4292,3.4292,3.4292,369600.0
2012-03-27 12:00:00,3.61,3.62,3.61,3.61,876000.0,3.4292,3.4387,3.4292,3.4292,876000.0
2012-03-27 12:05:00,3.61,3.61,3.61,3.61,381600.0,3.4292,3.4292,3.4292,3.4292,381600.0
2012-03-27 12:10:00,3.61,3.61,3.61,3.61,355200.0,3.4292,3.4292,3.4292,3.4292,355200.0
2012-03-27 12:15:00,3.61,3.62,3.61,3.61,290400.0,3.4292,3.4387,3.4292,3.4292,290400.0
2012-03-27 12:20:00,3.61,3.62,3.61,3.61,211200.0,3.4292,3.4387,3.4292,3.4292,211200.0
2012-03-27 12:25:00,3.61,3.61,3.61,3.61,508800.0,3.4292,3.4292,3.4292,3.4292,508800.0
2012-03-27 12:30:00,3.61,3.61,3.61,3.61,396000.0,3.4292,3.4292,3.4292,3.4292,396000.0
2012-03-27 12:35:00,3.61,3.61,3.61,3.61,350400.0,3.4292,3.4292,3.4292,3.4292,350400.0
2012-03-27 12:40:00,3.61,3.61,3.61,3.61,360000.0,3.4292,3.4292,3.4292,3.4292,360000.0
2012-03-27 12:45:00,3.61,3.61,3.61,3.61,237600.0,3.4292,3.4292,3.4292,3.4292,237600.0
2012-03-27 12:50:00,3.61,3.61,3.6,3.6,372000.0,3.4292,3.4292,3.4197,3.4197,372000.0
2012-03-27 12:55:00,3.6,3.61,3.6,3.61,273600.0,3.4197,3.4292,3.4197,3.4292,273600.0
2012-03-27 13:00:00,3.61,3.61,3.61,3.61,842400.0,3.4292,3.4292,3.4292,3.4292,842400.0
2012-03-27 13:05:00,3.61,3.61,3.61,3.61,220800.0,3.4292,3.4292,3.4292,3.4292,220800.0
2012-03-27 13:10:00,3.61,3.61,3.61,3.61,175200.0,3.4292,3.4292,3.4292,3.4292,175200.0
2012-03-27 13:15:00,3.61,3.61,3.6,3.6,506400.0,3.4292,3.4292,3.4197,3.4197,506400.0
2012-03-27 13:20:00,3.6,3.6,3.59,3.6,556800.0,3.4197,3.4197,3.4102,3.4197,556800.0
2012-03-27 13:25:00,3.6,3.6,3.6,3.6,468000.0,3.4197,3.4197,3.4197,3.4197,468000.0
2012-03-27 13:30:00,3.6,3.6,3.6,3.6,184800.0,3.4197,3.4197,3.4197,3.4197,184800.0
2012-03-27 13:35:00,3.6,3.6,3.6,3.6,213600.0,3.4197,3.4197,3.4197,3.4197,213600.0
2012-03-27 13:40:00,3.6,3.6,3.6,3.6,271200.0,3.4197,3.4197,3.4197,3.4197,271200.0
2012-03-27 13:45:00,3.6,3.61,3.6,3.6,588000.0,3.4197,3.4292,3.4197,3.4197,588000.0
2012-03-27 13:50:00,3.6,3.61,3.6,3.61,333600.0,3.4197,3.4292,3.4197,3.4292,333600.0
2012-03-27 13:55:00,3.61,3.61,3.6,3.61,204000.0,3.4292,3.4292,3.4197,3.4292,204000.0
2012-03-27 14:00:00,3.61,3.61,3.6,3.61,110400.0,3.4292,3.4292,3.4197,3.4292,110400.0
2012-03-27 14:05:00,3.61,3.61,3.6,3.61,489600.0,3.4292,3.4292,3.4197,3.4292,489600.0
2012-03-27 14:10:00,3.61,3.62,3.61,3.61,933600.0,3.4292,3.4387,3.4292,3.4292,933600.0
2012-03-27 14:15:00,3.61,3.61,3.61,3.61,352800.0,3.4292,3.4292,3.4292,3.4292,352800.0
2012-03-27 14:20:00,3.61,3.61,3.61,3.61,415200.0,3.4292,3.4292,3.4292,3.4292,415200.0
2012-03-27 14:25:00,3.61,3.61,3.61,3.61,201600.0,3.4292,3.4292,3.4292,3.4292,201600.0
2012-03-27 14:30:00,3.61,3.62,3.61,3.61,451200.0,3.4292,3.4387,3.4292,3.4292,451200.0
2012-03-27 14:35:00,3.61,3.61,3.6,3.61,645600.0,3.4292,3.4292,3.4197,3.4292,645600.0
2012-03-27 14:40:00,3.61,3.61,3.61,3.61,302400.0,3.4292,3.4292,3.4292,3.4292,302400.0
2012-03-27 14:45:00,3.61,3.61,3.61,3.61,422400.0,3.4292,3.4292,3.4292,3.4292,422400.0
2012-03-27 14:50:00,3.61,3.61,3.61,3.61,372000.0,3.4292,3.4292,3.4292,3.4292,372000.0
2012-03-27 14:55:00,3.61,3.61,3.61,3.61,513600.0,3.4292,3.4292,3.4292,3.4292,513600.0
2012-03-27 15:00:00,3.61,3.61,3.61,3.61,672000.0,3.4292,3.4292,3.4292,3.4292,672000.0
2012-03-27 15:05:00,3.61,3.61,3.61,3.61,1144800.0,3.4292,3.4292,3.4292,3.4292,1144800.0
2012-03-27 15:10:00,3.61,3.61,3.61,3.61,592800.0,3.4292,3.4292,3.4292,3.4292,592800.0
2012-03-27 15:15:00,3.61,3.61,3.6,3.6,823200.0,3.4292,3.4292,3.4197,3.4197,823200.0
2012-03-27 15:20:00,3.6,3.6,3.59,3.6,1092000.0,3.4197,3.4197,3.4102,3.4197,1092000.0
2012-03-27 15:25:00,3.6,3.6,3.59,3.59,703200.0,3.4197,3.4197,3.4102,3.4102,703200.0
2012-03-27 15:30:00,3.59,3.6,3.59,3.59,830400.0,3.4102,3.4197,3.4102,3.4102,830400.0
2012-03-27 15:35:00,3.59,3.59,3.59,3.59,962400.0,3.4102,3.4102,3.4102,3.4102,962400.0
2012-03-27 15:40:00,3.59,3.59,3.59,3.59,628800.0,3.4102,3.4102,3.4102,3.4102,628800.0
2012-03-27 15:45:00,3.59,3.59,3.57,3.58,2414400.0,3.4102,3.4102,3.3912,3.4007,2414400.0
2012-03-27 15:50:00,3.58,3.58,3.57,3.58,1063200.0,3.4007,3.4007,3.3912,3.4007,1063200.0
2012-03-27 15:55:00,3.58,3.58,3.57,3.57,2424000.0,3.4007,3.4007,3.3912,3.3912,2424000.0
2012-03-28 09:30:00,3.57,3.58,3.57,3.57,1519200.0,3.3912,3.4007,3.3912,3.3912,1519200.0
2012-03-28 09:35:00,3.57,3.58,3.57,3.58,640800.0,3.3912,3.4007,3.3912,3.4007,640800.0
2012-03-28 09:40:00,3.58,3.59,3.56,3.56,1454400.0,3.4007,3.4102,3.3817,3.3817,1454400.0
2012-03-28 09:45:00,3.56,3.56,3.55,3.55,1214400.0,3.3817,3.3817,3.3722,3.3722,1214400.0
2012-03-28 09:50:00,3.55,3.57,3.55,3.57,1039200.0,3.3722,3.3912,3.3722,3.3912,1039200.0
2012-03-28 09:55:00,3.57,3.57,3.56,3.56,1080000.0,3.3912,3.3912,3.3817,3.3817,1080000.0
2012-03-28 10:00:00,3.56,3.58,3.56,3.57,1344000.0,3.3817,3.4007,3.3817,3.3912,1344000.0
2012-03-28 10:05:00,3.57,3.57,3.57,3.57,643200.0,3.3912,3.3912,3.3912,3.3912,643200.0
2012-03-28 10:10:00,3.57,3.57,3.56,3.57,775200.0,3.3912,3.3912,3.3817,3.3912,775200.0
2012-03-28 10:15:00,3.57,3.57,3.56,3.56,1101600.0,3.3912,3.3912,3.3817,3.3817,1101600.0
2012-03-28 10:20:00,3.56,3.57,3.56,3.57,487200.0,3.3817,3.3912,3.3817,3.3912,487200.0
2012-03-28 10:25:00,3.57,3.57,3.55,3.56,806400.0,3.3912,3.3912,3.3722,3.3817,806400.0
2012-03-28 10:30:00,3.56,3.56,3.54,3.54,1838400.0,3.3817,3.3817,3.3627,3.3627,1838400.0
2012-03-28 10:35:00,3.54,3.54,3.54,3.54,1603200.0,3.3627,3.3627,3.3627,3.3627,1603200.0
2012-03-28 10:40:00,3.54,3.55,3.53,3.54,1401600.0,3.3627,3.3722,3.3532,3.3627,1401600.0
2012-03-28 10:45:00,3.54,3.54,3.53,3.54,900000.0,3.3627,3.3627,3.3532,3.3627,900000.0
2012-03-28 10:50:00,3.53,3.54,3.52,3.53,1166400.0,3.3532,3.3627,3.3437,3.3532,1166400.0
2012-03-28 10:55:00,3.53,3.54,3.53,3.54,547200.0,3.3532,3.3627,3.3532,3.3627,547200.0
2012-03-28 11:00:00,3.54,3.54,3.53,3.53,1111200.0,3.3627,3.3627,3.3532,3.3532,1111200.0
2012-03-28 11:05:00,3.53,3.53,3.53,3.53,544800.0,3.3532,3.3532,3.3532,3.3532,544800.0
2012-03-28 11:10:00,3.53,3.54,3.53,3.54,1627200.0,3.3532,3.3627,3.3532,3.3627,1627200.0
2012-03-28 11:15:00,3.54,3.54,3.54,3.54,516000.0,3.3627,3.3627,3.3627,3.3627,516000.0
2012-03-28 11:20:00,3.54,3.54,3.53,3.53,348000.0,3.3627,3.3627,3.3532,3.3532,348000.0
2012-03-28 11:25:00,3.53,3.53,3.53,3.53,638400.0,3.3532,3.3532,3.3532,3.3532,638400.0
2012-03-28 11:30:00,3.53,3.53,3.52,3.53,655200.0,3.3532,3.3532,3.3437,3.3532,655200.0
2012-03-28 11:35:00,3.52,3.52,3.52,3.52,876000.0,3.3437,3.3437,3.3437,3.3437,876000.0
2012-03-28 11:40:00,3.52,3.52,3.51,3.51,612000.0,3.3437,3.3437,3.3342,3.3342,612000.0
2012-03-28 11:45:00,3.51,3.51,3.5,3.5,1125600.0,3.3342,3.3342,3.3247,3.3247,1125600.0
2012-03-28 11:50:00,3.5,3.5,3.48,3.48,4363200.0,3.3247,3.3247,3.3058,3.3058,4363200.0
2012-03-28 11:55:00,3.48,3.49,3.46,3.49,2210400.0,3.3058,3.3152,3.2868,3.3152,2210400.0
2012-03-28 12:00:00,3.49,3.49,3.48,3.48,1495200.0,3.3152,3.3152,3.3058,3.3058,1495200.0
2012-03-28 12:05:00,3.48,3.49,3.48,3.49,1816800.0,3.3058,3.3152,3.3058,3.3152,1816800.0
2012-03-28 12:10:00,3.49,3.49,3.48,3.48,1526400.0,3.3152,3.3152,3.3058,3.3058,1526400.0
2012-03-28 12:15:00,3.48,3.5,3.48,3.5,2452800.0,3.3058,3.3247,3.3058,3.3247,2452800.0
2012-03-28 12:20:00,3.49,3.5,3.49,3.49,835200.0,3.3152,3.3247,3.3152,3.3152,835200.0
2012-03-28 12:25:00,3.49,3.5,3.49,3.5,672000.0,3.3152,3.3247,3.3152,3.3247,672000.0
2012-03-28 12:30:00,3.5,3.5,3.49,3.49,1192800.0,3.3247,3.3247,3.3152,3.3152,1192800.0
2012-03-28 12:35:00,3.49,3.49,3.48,3.48,789600.0,3.3152,3.3152,3.3058,3.3058,789600.0
2012-03-28 12:40:00,3.49,3.49,3.48,3.48,648000.0,3.3152,3.3152,3.3058,3.3058,648000.0
2012-03-28 12:45:00,3.48,3.49,3.48,3.49,751200.0,3.3058,3.3152,3.3058,3.3152,751200.0
2012-03-28 12:50:00,3.49,3.49,3.48,3.48,3069600.0,3.3152,3.3152,3.3058,3.3058,3069600.0
2012-03-28 12:55:00,3.48,3.49,3.48,3.49,319200.0,3.3058,3.3152,3.3058,3.3152,319200.0
2012-03-28 13:00:00,3.49,3.5,3.49,3.49,688800.0,3.3152,3.3247,3.3152,3.3152,688800.0
2012-03-28 13:05:00,3.49,3.49,3.49,3.49,319200.0,3.3152,3.3152,3.3152,3.3152,319200.0
2012-03-28 13:10:00,3.49,3.49,3.48,3.48,542400.0,3.3152,3.3152,3.3058,3.3058,542400.0
2012-03-28 13:15:00,3.48,3.49,3.48,3.49,504000.0,3.3058,3.3152,3.3058,3.3152,504000.0
2012-03-28 13:20:00,3.49,3.49,3.47,3.48,398400.0,3.3152,3.3152,3.2963,3.3058,398400.0
2012-03-28 13:25:00,3.48,3.48,3.48,3.48,444000.0,3.3058,3.3058,3.3058,3.3058,444000.0
2012-03-28 13:30:00,3.48,3.48,3.48,3.48,360000.0,3.3058,3.3058,3.3058,3.3058,360000.0
2012-03-28 13:35:00,3.48,3.49,3.47,3.48,487200.0,3.3058,3.3152,3.2963,3.3058,487200.0
2012-03-28 13:40:00,3.48,3.49,3.48,3.49,873600.0,3.3058,3.3152,3.3058,3.3152,873600.0
2012-03-28 13:45:00,3.49,3.49,3.48,3.48,460800.0,3.3152,3.3152,3.3058,3.3058,460800.0
2012-03-28 13:50:00,3.48,3.48,3.48,3.48,456000.0,3.3058,3.3058,3.3058,3.3058,456000.0
2012-03-28 13:55:00,3.48,3.49,3.48,3.48,316800.0,3.3058,3.3152,3.3058,3.3058,316800.0
2012-03-28 14:00:00,3.48,3.48,3.47,3.47,722400.0,3.3058,3.3058,3.2963,3.2963,722400.0
2012-03-28 14:05:00,3.47,3.47,3.46,3.47,1296000.0,3.2963,3.2963,3.2868,3.2963,1296000.0
2012-03-28 14:10:00,3.47,3.47,3.46,3.47,698400.0,3.2963,3.2963,3.2868,3.2963,698400.0
2012-03-28 14:15:00,3.47,3.47,3.47,3.47,499200.0,3.2963,3.2963,3.2963,3.2963,499200.0
2012-03-28 14:20:00,3.47,3.47,3.46,3.47,216000.0,3.2963,3.2963,3.2868,3.2963,216000.0
2012-03-28 14:25:00,3.47,3.47,3.46,3.47,429600.0,3.2963,3.2963,3.2868,3.2963,429600.0
2012-03-28 14:30:00,3.47,3.48,3.47,3.48,252000.0,3.2963,3.3058,3.2963,3.3058,252000.0
2012-03-28 14:35:00,3.48,3.49,3.48,3.48,1320000.0,3.3058,3.3152,3.3058,3.3058,1320000.0
2012-03-28 14:40:00,3.48,3.49,3.48,3.49,489600.0,3.3058,3.3152,3.3058,3.3152,489600.0
2012-03-28 14:45:00,3.49,3.49,3.49,3.49,626400.0,3.3152,3.3152,3.3152,3.3152,626400.0
2012-03-28 14:50:00,3.49,3.49,3.49,3.49,657600.0,3.3152,3.3152,3.3152,3.3152,657600.0
2012-03-28 14:55:00,3.49,3.5,3.49,3.5,616800.0,3.3152,3.3247,3.3152,3.3247,616800.0
2012-03-28 15:00:00,3.5,3.51,3.5,3.5,1125600.0,3.3247,3.3342,3.3247,3.3247,1125600.0
2012-03-28 15:05:00,3.5,3.5,3.5,3.5,1521600.0,3.3247,3.3247,3.3247,3.3247,1521600.0
2012-03-28 15:10:00,3.5,3.5,3.49,3.49,480000.0,3.3247,3.3247,3.3152,3.3152,480000.0
2012-03-28 15:15:00,3.5,3.5,3.49,3.49,417600.0,3.3247,3.3247,3.3152,3.3152,417600.0
2012-03-28 15:20:00,3.49,3.5,3.49,3.5,602400.0,3.3152,3.3247,3.3152,3.3247,602400.0
2012-03-28 15:25:00,3.5,3.5,3.49,3.5,516000.0,3.3247,3.3247,3.3152,3.3247,516000.0
2012-03-28 15:30:00,3.5,3.51,3.5,3.5,1178400.0,3.3247,3.3342,3.3247,3.3247,1178400.0
2012-03-28 15:35:00,3.5,3.51,3.49,3.5,936000.0,3.3247,3.3342,3.3152,3.3247,936000.0
2012-03-28 15:40:00,3.5,3.52,3.5,3.52,1183200.0,3.3247,3.3437,3.3247,3.3437,1183200.0
2012-03-28 15:45:00,3.52,3.52,3.51,3.51,1483200.0,3.3437,3.3437,3.3342,3.3342,1483200.0
2012-03-28 15:50:00,3.51,3.52,3.51,3.51,811200.0,3.3342,3.3437,3.3342,3.3342,811200.0
2012-03-28 15:55:00,3.51,3.52,3.51,3.52,1860000.0,3.3342,3.3437,3.3342,3.3437,1860000.0
2012-03-29 09:30:00,3.46,3.47,3.46,3.46,1279200.0,3.2868,3.2963,3.2868,3.2868,1279200.0
2012-03-29 09:35:00,3.46,3.47,3.46,3.46,823200.0,3.2868,3.2963,3.2868,3.2868,823200.0
2012-03-29 09:40:00,3.46,3.46,3.45,3.45,1017600.0,3.2868,3.2868,3.2773,3.2773,1017600.0
2012-03-29 09:45:00,3.45,3.48,3.45,3.47,1663200.0,3.2773,3.3058,3.2773,3.2963,1663200.0
2012-03-29 09:50:00,3.47,3.47,3.46,3.47,969600.0,3.2963,3.2963,3.2868,3.2963,969600.0
2012-03-29 09:55:00,3.47,3.47,3.44,3.45,1579200.0,3.2963,3.2963,3.2678,3.2773,1579200.0
2012-03-29 10:00:00,3.45,3.47,3.45,3.47,1814400.0,3.2773,3.2963,3.2773,3.2963,1814400.0
2012-03-29 10:05:00,3.47,3.47,3.46,3.46,854400.0,3.2963,3.2963,3.2868,3.2868,854400.0
2012-03-29 10:10:00,3.46,3.46,3.45,3.45,1404000.0,3.2868,3.2868,3.2773,3.2773,1404000.0
2012-03-29 10:15:00,3.45,3.45,3.43,3.44,2270400.0,3.2773,3.2773,3.2583,3.2678,2270400.0
2012-03-29 10:20:00,3.44,3.45,3.44,3.44,1226400.0,3.2678,3.2773,3.2678,3.2678,1226400.0
2012-03-29 10:25:00,3.44,3.44,3.43,3.43,1509600.0,3.2678,3.2678,3.2583,3.2583,1509600.0
2012-03-29 10:30:00,3.43,3.44,3.42,3.43,1658400.0,3.2583,3.2678,3.2488,3.2583,1658400.0
2012-03-29 10:35:00,3.43,3.43,3.42,3.43,1624800.0,3.2583,3.2583,3.2488,3.2583,1624800.0
2012-03-29 10:40:00,3.42,3.44,3.42,3.44,1243200.0,3.2488,3.2678,3.2488,3.2678,1243200.0
2012-03-29 10:45:00,3.44,3.44,3.43,3.44,1039200.0,3.2678,3.2678,3.2583,3.2678,1039200.0
2012-03-29 10:50:00,3.44,3.44,3.43,3.43,753600.0,3.2678,3.2678,3.2583,3.2583,753600.0
2012-03-29 10:55:00,3.43,3.45,3.43,3.44,991200.0,3.2583,3.2773,3.2583,3.2678,991200.0
2012-03-29 11:00:00,3.44,3.45,3.44,3.45,1754400.0,3.2678,3.2773,3.2678,3.2773,1754400.0
2012-03-29 11:05:00,3.45,3.45,3.45,3.45,1137600.0,3.2773,3.2773,3.2773,3.2773,1137600.0
2012-03-29 11:10:00,3.45,3.45,3.44,3.45,748800.0,3.2773,3.2773,3.2678,3.2773,748800.0
2012-03-29 11:15:00,3.45,3.45,3.44,3.44,1504800.0,3.2773,3.2773,3.2678,3.2678,1504800.0
2012-03-29 11:20:00,3.44,3.45,3.44,3.44,1675200.0,3.2678,3.2773,3.2678,3.2678,1675200.0
2012-03-29 11:25:00,3.44,3.45,3.43,3.43,1852800.0,3.2678,3.2773,3.2583,3.2583,1852800.0
2012-03-29 11:30:00,3.43,3.43,3.42,3.43,1190400.0,3.2583,3.2583,3.2488,3.2583,1190400.0
2012-03-29 11:35:00,3.43,3.43,3.42,3.43,1027200.0,3.2583,3.2583,3.2488,3.2583,1027200.0
2012-03-29 11:40:00,3.43,3.44,3.43,3.43,1526400.0,3.2583,3.2678,3.2583,3.2583,1526400.0
2012-03-29 11:45:00,3.43,3.44,3.43,3.43,897600.0,3.2583,3.2678,3.2583,3.2583,897600.0
2012-03-29 11:50:00,3.43,3.43,3.42,3.42,1994400.0,3.2583,3.2583,3.2488,3.2488,1994400.0
2012-03-29 11:55:00,3.42,3.43,3.42,3.43,2083200.0,3.2488,3.2583,3.2488,3.2583,2083200.0
2012-03-29 12:00:00,3.43,3.43,3.42,3.43,1591200.0,3.2583,3.2583,3.2488,3.2583,1591200.0
2012-03-29 12:05:00,3.43,3.44,3.43,3.43,796800.0,3.2583,3.2678,3.2583,3.2583,796800.0
2012-03-29 12:10:00,3.43,3.43,3.43,3.43,844800.0,3.2583,3.2583,3.2583,3.2583,844800.0
2012-03-29 12:15:00,3.43,3.43,3.43,3.43,612000.0,3.2583,3.2583,3.2583,3.2583,612000.0
2012-03-29 12:20:00,3.43,3.43,3.42,3.43,796800.0,3.2583,3.2583,3.2488,3.2583,796800.0
2012-03-29 12:25:00,3.43,3.43,3.43,3.43,852000.0,3.2583,3.2583,3.2583,3.2583,852000.0
2012-03-29 12:30:00,3.43,3.43,3.42,3.42,1200000.0,3.2583,3.2583,3.2488,3.2488,1200000.0
2012-03-29 12:35:00,3.42,3.44,3.42,3.43,1668000.0,3.2488,3.2678,3.2488,3.2583,1668000.0
2012-03-29 12:40:00,3.43,3.44,3.43,3.43,751200.0,3.2583,3.2678,3.2583,3.2583,751200.0
2012-03-29 12:45:00,3.44,3.44,3.43,3.43,952800.0,3.2678,3.2678,3.2583,3.2583,952800.0
2012-03-29 12:50:00,3.43,3.45,3.43,3.45,1351200.0,3.2583,3.2773,3.2583,3.2773,1351200.0
2012-03-29 12:55:00,3.45,3.45,3.45,3.45,1437600.0,3.2773,3.2773,3.2773,3.2773,1437600.0
2012-03-29 13:00:00,3.45,3.45,3.44,3.44,1068000.0,3.2773,3.2773,3.2678,3.2678,1068000.0
2012-03-29 13:05:00,3.44,3.45,3.44,3.44,600000.0,3.2678,3.2773,3.2678,3.2678,600000.0
2012-03-29 13:10:00,3.44,3.44,3.43,3.44,664800.0,3.2678,3.2678,3.2583,3.2678,664800.0
2012-03-29 13:15:00,3.44,3.44,3.44,3.44,288000.0,3.2678,3.2678,3.2678,3.2678,288000.0
2012-03-29 13:20:00,3.44,3.44,3.44,3.44,559200.0,3.2678,3.2678,3.2678,3.2678,559200.0
2012-03-29 13:25:00,3.44,3.44,3.44,3.44,691200.0,3.2678,3.2678,3.2678,3.2678,691200.0
2012-03-29 13:30:00,3.44,3.44,3.44,3.44,367200.0,3.2678,3.2678,3.2678,3.2678,367200.0
2012-03-29 13:35:00,3.44,3.45,3.44,3.45,580800.0,3.2678,3.2773,3.2678,3.2773,580800.0
2012-03-29 13:40:00,3.45,3.45,3.44,3.44,736800.0,3.2773,3.2773,3.2678,3.2678,736800.0
2012-03-29 13:45:00,3.44,3.44,3.43,3.44,1696800.0,3.2678,3.2678,3.2583,3.2678,1696800.0
2012-03-29 13:50:00,3.44,3.44,3.43,3.44,655200.0,3.2678,3.2678,3.2583,3.2678,655200.0
2012-03-29 13:55:00,3.44,3.45,3.44,3.44,571200.0,3.2678,3.2773,3.2678,3.2678,571200.0
2012-03-29 14:00:00,3.44,3.45,3.44,3.45,1291200.0,3.2678,3.2773,3.2678,3.2773,1291200.0
2012-03-29 14:05:00,3.45,3.45,3.44,3.45,448800.0,3.2773,3.2773,3.2678,3.2773,448800.0
2012-03-29 14:10:00,3.45,3.46,3.45,3.45,974400.0,3.2773,3.2868,3.2773,3.2773,974400.0
2012-03-29 14:15:00,3.45,3.46,3.45,3.46,852000.0,3.2773,3.2868,3.2773,3.2868,852000.0
2012-03-29 14:20:00,3.47,3.47,3.46,3.46,854400.0,3.2963,3.2963,3.2868,3.2868,854400.0
2012-03-29 14:25:00,3.46,3.47,3.46,3.47,588000.0,3.2868,3.2963,3.2868,3.2963,588000.0
2012-03-29 14:30:00,3.47,3.47,3.46,3.46,336000.0,3.2963,3.2963,3.2868,3.2868,336000.0
2012-03-29 14:35:00,3.46,3.47,3.46,3.47,688800.0,3.2868,3.2963,3.2868,3.2963,688800.0
2012-03-29 14:40:00,3.47,3.47,3.46,3.47,268800.0,3.2963,3.2963,3.2868,3.2963,268800.0
2012-03-29 14:45:00,3.47,3.47,3.47,3.47,458400.0,3.2963,3.2963,3.2963,3.2963,458400.0
2012-03-29 14:50:00,3.47,3.47,3.47,3.47,223200.0,3.2963,3.2963,3.2963,3.2963,223200.0
2012-03-29 14:55:00,3.47,3.47,3.47,3.47,852000.0,3.2963,3.2963,3.2963,3.2963,852000.0
2012-03-29 15:00:00,3.47,3.47,3.46,3.46,496800.0,3.2963,3.2963,3.2868,3.2868,496800.0
2012-03-29 15:05:00,3.46,3.47,3.46,3.47,468000.0,3.2868,3.2963,3.2868,3.2963,468000.0
2012-03-29 15:10:00,3.47,3.49,3.47,3.49,2155200.0,3.2963,3.3152,3.2963,3.3152,2155200.0
2012-03-29 15:15:00,3.49,3.5,3.49,3.5,1226400.0,3.3152,3.3247,3.3152,3.3247,1226400.0
2012-03-29 15:20:00,3.5,3.5,3.49,3.49,585600.0,3.3247,3.3247,3.3152,3.3152,585600.0
2012-03-29 15:25:00,3.49,3.49,3.48,3.49,528000.0,3.3152,3.3152,3.3058,3.3152,528000.0
2012-03-29 15:30:00,3.49,3.5,3.49,3.49,660000.0,3.3152,3.3247,3.3152,3.3152,660000.0
2012-03-29 15:35:00,3.5,3.5,3.49,3.49,1497600.0,3.3247,3.3247,3.3152,3.3152,1497600.0
2012-03-29 15:40:00,3.49,3.5,3.49,3.5,739200.0,3.3152,3.3247,3.3152,3.3247,739200.0
2012-03-29 15:45:00,3.5,3.51,3.5,3.5,2268000.0,3.3247,3.3342,3.3247,3.3247,2268000.0
2012-03-29 15:50:00,3.5,3.51,3.5,3.51,1675200.0,3.3247,3.3342,3.3247,3.3342,1675200.0
2012-03-29 15:55:00,3.51,3.52,3.5,3.5,1759200.0,3.3342,3.3437,3.3247,3.3247,1759200.0
2012-03-30 09:30:00,3.55,3.56,3.54,3.54,1286400.0,3.3722,3.3817,3.3627,3.3627,1286400.0
2012-03-30 09:35:00,3.54,3.55,3.54,3.55,770400.0,3.3627,3.3722,3.3627,3.3722,770400.0
2012-03-30 09:40:00,3.55,3.55,3.53,3.54,1504800.0,3.3722,3.3722,3.3532,3.3627,1504800.0
2012-03-30 09:45:00,3.54,3.54,3.53,3.53,1591200.0,3.3627,3.3627,3.3532,3.3532,1591200.0
2012-03-30 09:50:00,3.53,3.55,3.53,3.54,969600.0,3.3532,3.3722,3.3532,3.3627,969600.0
2012-03-30 09:55:00,3.54,3.55,3.53,3.53,1209600.0,3.3627,3.3722,3.3532,3.3532,1209600.0
2012-03-30 10:00:00,3.53,3.54,3.52,3.53,1761600.0,3.3532,3.3627,3.3437,3.3532,1761600.0
2012-03-30 10:05:00,3.53,3.54,3.53,3.53,691200.0,3.3532,3.3627,3.3532,3.3532,691200.0
2012-03-30 10:10:00,3.53,3.53,3.53,3.53,967200.0,3.3532,3.3532,3.3532,3.3532,967200.0
2012-03-30 10:15:00,3.53,3.53,3.52,3.52,1346400.0,3.3532,3.3532,3.3437,3.3437,1346400.0
2012-03-30 10:20:00,3.52,3.52,3.51,3.52,1576800.0,3.3437,3.3437,3.3342,3.3437,1576800.0
2012-03-30 10:25:00,3.52,3.52,3.51,3.51,1152000.0,3.3437,3.3437,3.3342,3.3342,1152000.0
2012-03-30 10:30:00,3.52,3.52,3.51,3.51,679200.0,3.3437,3.3437,3.3342,3.3342,679200.0
2012-03-30 10:35:00,3.51,3.51,3.49,3.49,1147200.0,3.3342,3.3342,3.3152,3.3152,1147200.0
2012-03-30 10:40:00,3.49,3.5,3.49,3.5,1123200.0,3.3152,3.3247,3.3152,3.3247,1123200.0
2012-03-30 10:45:00,3.5,3.51,3.5,3.51,1999200.0,3.3247,3.3342,3.3247,3.3342,1999200.0
2012-03-30 10:50:00,3.51,3.51,3.5,3.51,549600.0,3.3342,3.3342,3.3247,3.3342,549600.0
2012-03-30 10:55:00,3.51,3.51,3.5,3.51,1461600.0,3.3342,3.3342,3.3247,3.3342,1461600.0
2012-03-30 11:00:00,3.51,3.52,3.51,3.52,974400.0,3.3342,3.3437,3.3342,3.3437,974400.0
2012-03-30 11:05:00,3.52,3.52,3.52,3.52,379200.0,3.3437,3.3437,3.3437,3.3437,379200.0
2012-03-30 11:10:00,3.52,3.53,3.52,3.53,1437600.0,3.3437,3.3532,3.3437,3.3532,1437600.0
2012-03-30 11:15:00,3.53,3.54,3.53,3.54,1507200.0,3.3532,3.3627,3.3532,3.3627,1507200.0
2012-03-30 11:20:00,3.54,3.54,3.54,3.54,559200.0,3.3627,3.3627,3.3627,3.3627,559200.0
2012-03-30 11:25:00,3.54,3.55,3.54,3.54,1248000.0,3.3627,3.3722,3.3627,3.3627,1248000.0
2012-03-30 11:30:00,3.54,3.55,3.54,3.54,1680000.0,3.3627,3.3722,3.3627,3.3627,1680000.0
2012-03-30 11:35:00,3.54,3.54,3.54,3.54,528000.0,3.3627,3.3627,3.3627,3.3627,528000.0
2012-03-30 11:40:00,3.54,3.54,3.54,3.54,388800.0,3.3627,3.3627,3.3627,3.3627,388800.0
2012-03-30 11:45:00,3.54,3.54,3.54,3.54,470400.0,3.3627,3.3627,3.3627,3.3627,470400.0
2012-03-30 11:50:00,3.54,3.55,3.54,3.54,1420800.0,3.3627,3.3722,3.3627,3.3627,1420800.0
2012-03-30 11:55:00,3.54,3.54,3.54,3.54,132000.0,3.3627,3.3627,3.3627,3.3627,132000.0
2012-03-30 12:00:00,3.54,3.54,3.54,3.54,312000.0,3.3627,3.3627,3.3627,3.3627,312000.0
2012-03-30 12:05:00,3.54,3.54,3.54,3.54,201600.0,3.3627,3.3627,3.3627,3.3627,201600.0
2012-03-30 12:10:00,3.54,3.54,3.54,3.54,345600.0,3.3627,3.3627,3.3627,3.3627,345600.0
2012-03-30 12:15:00,3.54,3.54,3.54,3.54,309600.0,3.3627,3.3627,3.3627,3.3627,309600.0
2012-03-30 12:20:00,3.54,3.54,3.54,3.54,744000.0,3.3627,3.3627,3.3627,3.3627,744000.0
2012-03-30 12:25:00,3.54,3.54,3.54,3.54,276000.0,3.3627,3.3627,3.3627,3.3627,276000.0
2012-03-30 12:30:00,3.54,3.54,3.54,3.54,396000.0,3.3627,3.3627,3.3627,3.3627,396000.0
2012-03-30 12:35:00,3.54,3.55,3.54,3.55,343200.0,3.3627,3.3722,3.3627,3.3722,343200.0
2012-03-30 12:40:00,3.55,3.55,3.55,3.55,369600.0,3.3722,3.3722,3.3722,3.3722,369600.0
2012-03-30 12:45:00,3.55,3.55,3.55,3.55,528000.0,3.3722,3.3722,3.3722,3.3722,528000.0
2012-03-30 12:50:00,3.55,3.55,3.55,3.55,669600.0,3.3722,3.3722,3.3722,3.3722,669600.0
2012-03-30 12:55:00,3.55,3.55,3.54,3.54,1221600.0,3.3722,3.3722,3.3627,3.3627,1221600.0
2012-03-30 13:00:00,3.54,3.54,3.54,3.54,223200.0,3.3627,3.3627,3.3627,3.3627,223200.0
2012-03-30 13:05:00,3.54,3.54,3.54,3.54,120000.0,3.3627,3.3627,3.3627,3.3627,120000.0
2012-03-30 13:10:00,3.54,3.55,3.54,3.55,151200.0,3.3627,3.3722,3.3627,3.3722,151200.0
2012-03-30 13:15:00,3.55,3.55,3.55,3.55,324000.0,3.3722,3.3722,3.3722,3.3722,324000.0
2012-03-30 13:20:00,3.55,3.55,3.55,3.55,302400.0,3.3722,3.3722,3.3722,3.3722,302400.0
2012-03-30 13:25:00,3.55,3.55,3.55,3.55,408000.0,3.3722,3.3722,3.3722,3.3722,408000.0
2012-03-30 13:30:00,3.55,3.55,3.55,3.55,597600.0,3.3722,3.3722,3.3722,3.3722,597600.0
2012-03-30 13:35:00,3.55,3.55,3.55,3.55,338400.0,3.3722,3.3722,3.3722,3.3722,338400.0
2012-03-30 13:40:00,3.55,3.55,3.55,3.55,352800.0,3.3722,3.3722,3.3722,3.3722,352800.0
2012-03-30 13:45:00,3.55,3.55,3.55,3.55,86400.0,3.3722,3.3722,3.3722,3.3722,86400.0
2012-03-30 13:50:00,3.55,3.55,3.55,3.55,168000.0,3.3722,3.3722,3.3722,3.3722,168000.0
2012-03-30 13:55:00,3.55,3.55,3.55,3.55,86400.0,3.3722,3.3722,3.3722,3.3722,86400.0
2012-03-30 14:00:00,3.55,3.56,3.55,3.56,453600.0,3.3722,3.3817,3.3722,3.3817,453600.0
2012-03-30 14:05:00,3.56,3.56,3.56,3.56,300000.0,3.3817,3.3817,3.3817,3.3817,300000.0
2012-03-30 14:10:00,3.56,3.56,3.55,3.56,357600.0,3.3817,3.3817,3.3722,3.3817,357600.0
2012-03-30 14:15:00,3.56,3.56,3.56,3.56,333600.0,3.3817,3.3817,3.3817,3.3817,333600.0
2012-03-30 14:20:00,3.55,3.56,3.55,3.56,187200.0,3.3722,3.3817,3.3722,3.3817,187200.0
2012-03-30 14:25:00,3.56,3.56,3.55,3.55,304800.0,3.3817,3.3817,3.3722,3.3722,304800.0
2012-03-30 14:30:00,3.55,3.55,3.55,3.55,321600.0,3.3722,3.3722,3.3722,3.3722,321600.0
2012-03-30 14:35:00,3.55,3.55,3.55,3.55,336000.0,3.3722,3.3722,3.3722,3.3722,336000.0
2012-03-30 14:40:00,3.55,3.56,3.55,3.56,835200.0,3.3722,3.3817,3.3722,3.3817,835200.0
2012-03-30 14:45:00,3.56,3.56,3.56,3.56,1500000.0,3.3817,3.3817,3.3817,3.3817,1500000.0
2012-03-30 14:50:00,3.56,3.56,3.56,3.56,434400.0,3.3817,3.3817,3.3817,3.3817,434400.0
2012-03-30 14:55:00,3.56,3.56,3.55,3.55,758400.0,3.3817,3.3817,3.3722,3.3722,758400.0
2012-03-30 15:00:00,3.55,3.55,3.55,3.55,441600.0,3.3722,3.3722,3.3722,3.3722,441600.0
2012-03-30 15:05:00,3.55,3.55,3.54,3.55,1298400.0,3.3722,3.3722,3.3627,3.3722,1298400.0
2012-03-30 15:10:00,3.55,3.55,3.54,3.55,746400.0,3.3722,3.3722,3.3627,3.3722,746400.0
2012-03-30 15:15:00,3.55,3.55,3.55,3.55,1036800.0,3.3722,3.3722,3.3722,3.3722,1036800.0
2012-03-30 15:20:00,3.55,3.55,3.55,3.55,415200.0,3.3722,3.3722,3.3722,3.3722,415200.0
2012-03-30 15:25:00,3.55,3.55,3.55,3.55,290400.0,3.3722,3.3722,3.3722,3.3722,290400.0
2012-03-30 15:30:00,3.55,3.56,3.55,3.56,722400.0,3.3722,3.3817,3.3722,3.3817,722400.0
2012-03-30 15:35:00,3.56,3.56,3.55,3.55,460800.0,3.3817,3.3817,3.3722,3.3722,460800.0
2012-03-30 15:40:00,3.55,3.55,3.55,3.55,984000.0,3.3722,3.3722,3.3722,3.3722,984000.0
2012-03-30 15:45:00,3.55,3.55,3.53,3.54,3283200.0,3.3722,3.3722,3.3532,3.3627,3283200.0
2012-03-30 15:50:00,3.53,3.55,3.53,3.55,2618400.0,3.3532,3.3722,3.3532,3.3722,2618400.0
2012-03-30 15:55:00,3.55,3.55,3.54,3.54,2234400.0,3.3722,3.3722,3.3627,3.3627,2234400.0
2012-04-02 09:30:00,3.53,3.54,3.52,3.53,1528800.0,3.3532,3.3627,3.3437,3.3532,1528800.0
2012-04-02 09:35:00,3.53,3.53,3.51,3.53,1082400.0,3.3532,3.3532,3.3342,3.3532,1082400.0
2012-04-02 09:40:00,3.53,3.54,3.53,3.54,1471200.0,3.3532,3.3627,3.3532,3.3627,1471200.0
2012-04-02 09:45:00,3.54,3.55,3.54,3.54,487200.0,3.3627,3.3722,3.3627,3.3627,487200.0
2012-04-02 09:50:00,3.54,3.54,3.54,3.54,607200.0,3.3627,3.3627,3.3627,3.3627,607200.0
2012-04-02 09:55:00,3.54,3.54,3.53,3.53,1461600.0,3.3627,3.3627,3.3532,3.3532,1461600.0
2012-04-02 10:00:00,3.53,3.55,3.53,3.55,2961600.0,3.3532,3.3722,3.3532,3.3722,2961600.0
2012-04-02 10:05:00,3.55,3.56,3.55,3.56,1752000.0,3.3722,3.3817,3.3722,3.3817,1752000.0
2012-04-02 10:10:00,3.56,3.57,3.56,3.57,2289600.0,3.3817,3.3912,3.3817,3.3912,2289600.0
2012-04-02 10:15:00,3.57,3.58,3.57,3.58,2092800.0,3.3912,3.4007,3.3912,3.4007,2092800.0
2012-04-02 10:20:00,3.58,3.58,3.57,3.57,1334400.0,3.4007,3.4007,3.3912,3.3912,1334400.0
2012-04-02 10:25:00,3.57,3.57,3.57,3.57,832800.0,3.3912,3.3912,3.3912,3.3912,832800.0
2012-04-02 10:30:00,3.57,3.57,3.56,3.56,770400.0,3.3912,3.3912,3.3817,3.3817,770400.0
2012-04-02 10:35:00,3.56,3.57,3.56,3.56,957600.0,3.3817,3.3912,3.3817,3.3817,957600.0
2012-04-02 10:40:00,3.56,3.56,3.56,3.56,446400.0,3.3817,3.3817,3.3817,3.3817,446400.0
2012-04-02 10:45:00,3.56,3.57,3.56,3.57,746400.0,3.3817,3.3912,3.3817,3.3912,746400.0
2012-04-02 10:50:00,3.57,3.57,3.57,3.57,1240800.0,3.3912,3.3912,3.3912,3.3912,1240800.0
2012-04-02 10:55:00,3.57,3.58,3.57,3.58,871200.0,3.3912,3.4007,3.3912,3.4007,871200.0
2012-04-02 11:00:00,3.58,3.58,3.57,3.57,1552800.0,3.4007,3.4007,3.3912,3.3912,1552800.0
2012-04-02 11:05:00,3.57,3.58,3.57,3.58,1166400.0,3.3912,3.4007,3.3912,3.4007,1166400.0
2012-04-02 11:10:00,3.58,3.59,3.58,3.59,1576800.0,3.4007,3.4102,3.4007,3.4102,1576800.0
2012-04-02 11:15:00,3.59,3.6,3.59,3.59,1243200.0,3.4102,3.4197,3.4102,3.4102,1243200.0
2012-04-02 11:20:00,3.59,3.6,3.59,3.59,1065600.0,3.4102,3.4197,3.4102,3.4102,1065600.0
2012-04-02 11:25:00,3.59,3.6,3.59,3.6,998400.0,3.4102,3.4197,3.4102,3.4197,998400.0
2012-04-02 11:30:00,3.6,3.61,3.6,3.6,487200.0,3.4197,3.4292,3.4197,3.4197,487200.0
2012-04-02 11:35:00,3.61,3.61,3.6,3.6,410400.0,3.4292,3.4292,3.4197,3.4197,410400.0
2012-04-02 11:40:00,3.6,3.61,3.6,3.6,420000.0,3.4197,3.4292,3.4197,3.4197,420000.0
2012-04-02 11:45:00,3.6,3.62,3.6,3.62,938400.0,3.4197,3.4387,3.4197,3.4387,938400.0
2012-04-02 11:50:00,3.62,3.63,3.62,3.62,1596000.0,3.4387,3.4482,3.4387,3.4387,1596000.0
2012-04-02 11:55:00,3.62,3.63,3.62,3.62,1041600.0,3.4387,3.4482,3.4387,3.4387,1041600.0
2012-04-02 12:00:00,3.63,3.63,3.62,3.63,1917600.0,3.4482,3.4482,3.4387,3.4482,1917600.0
2012-04-02 12:05:00,3.63,3.64,3.63,3.64,1840800.0,3.4482,3.4577,3.4482,3.4577,1840800.0
2012-04-02 12:10:00,3.64,3.64,3.63,3.63,571200.0,3.4577,3.4577,3.4482,3.4482,571200.0
2012-04-02 12:15:00,3.63,3.63,3.63,3.63,532800.0,3.4482,3.4482,3.4482,3.4482,532800.0
2012-04-02 12:20:00,3.63,3.63,3.63,3.63,343200.0,3.4482,3.4482,3.4482,3.4482,343200.0
2012-04-02 12:25:00,3.63,3.64,3.63,3.63,823200.0,3.4482,3.4577,3.4482,3.4482,823200.0
2012-04-02 12:30:00,3.63,3.63,3.63,3.63,268800.0,3.4482,3.4482,3.4482,3.4482,268800.0
2012-04-02 12:35:00,3.63,3.64,3.63,3.63,705600.0,3.4482,3.4577,3.4482,3.4482,705600.0
2012-04-02 12:40:00,3.63,3.64,3.63,3.63,285600.0,3.4482,3.4577,3.4482,3.4482,285600.0
2012-04-02 12:45:00,3.64,3.64,3.64,3.64,177600.0,3.4577,3.4577,3.4577,3.4577,177600.0
2012-04-02 12:50:00,3.63,3.64,3.63,3.64,1360800.0,3.4482,3.4577,3.4482,3.4577,1360800.0
2012-04-02 12:55:00,3.64,3.64,3.64,3.64,427200.0,3.4577,3.4577,3.4577,3.4577,427200.0
2012-04-02 13:00:00,3.64,3.64,3.63,3.63,218400.0,3.4577,3.4577,3.4482,3.4482,218400.0
2012-04-02 13:05:00,3.64,3.64,3.63,3.64,340800.0,3.4577,3.4577,3.4482,3.4577,340800.0
2012-04-02 13:10:00,3.64,3.64,3.64,3.64,331200.0,3.4577,3.4577,3.4577,3.4577,331200.0
2012-04-02 13:15:00,3.64,3.64,3.63,3.63,134400.0,3.4577,3.4577,3.4482,3.4482,134400.0
2012-04-02 13:20:00,3.64,3.64,3.63,3.64,108000.0,3.4577,3.4577,3.4482,3.4577,108000.0
2012-04-02 13:25:00,3.64,3.64,3.63,3.64,518400.0,3.4577,3.4577,3.4482,3.4577,518400.0
2012-04-02 13:30:00,3.64,3.64,3.64,3.64,460800.0,3.4577,3.4577,3.4577,3.4577,460800.0
2012-04-02 13:35:00,3.64,3.64,3.64,3.64,91200.0,3.4577,3.4577,3.4577,3.4577,91200.0
2012-04-02 13:40:00,3.64,3.64,3.63,3.63,31200.0,3.4577,3.4577,3.4482,3.4482,31200.0
2012-04-02 13:45:00,3.64,3.64,3.64,3.64,304800.0,3.4577,3.4577,3.4577,3.4577,304800.0
2012-04-02 13:50:00,3.64,3.64,3.64,3.64,276000.0,3.4577,3.4577,3.4577,3.4577,276000.0
2012-04-02 13:55:00,3.64,3.64,3.64,3.64,259200.0,3.4577,3.4577,3.4577,3.4577,259200.0
2012-04-02 14:00:00,3.64,3.64,3.64,3.64,189600.0,3.4577,3.4577,3.4577,3.4577,189600.0
2012-04-02 14:05:00,3.64,3.64,3.63,3.63,105600.0,3.4577,3.4577,3.4482,3.4482,105600.0
2012-04-02 14:10:00,3.63,3.63,3.63,3.63,352800.0,3.4482,3.4482,3.4482,3.4482,352800.0
2012-04-02 14:15:00,3.63,3.64,3.63,3.64,235200.0,3.4482,3.4577,3.4482,3.4577,235200.0
2012-04-02 14:20:00,3.64,3.64,3.64,3.64,211200.0,3.4577,3.4577,3.4577,3.4577,211200.0
2012-04-02 14:25:00,3.64,3.64,3.64,3.64,127200.0,3.4577,3.4577,3.4577,3.4577,127200.0
2012-04-02 14:30:00,3.64,3.64,3.64,3.64,218400.0,3.4577,3.4577,3.4577,3.4577,218400.0
2012-04-02 14:35:00,3.64,3.64,3.64,3.64,124800.0,3.4577,3.4577,3.4577,3.4577,124800.0
2012-04-02 14:40:00,3.64,3.64,3.64,3.64,470400.0,3.4577,3.4577,3.4577,3.4577,470400.0
2012-04-02 14:45:00,3.64,3.65,3.64,3.65,559200.0,3.4577,3.4672,3.4577,3.4672,559200.0
2012-04-02 14:50:00,3.65,3.65,3.64,3.65,900000.0,3.4672,3.4672,3.4577,3.4672,900000.0
2012-04-02 14:55:00,3.65,3.65,3.64,3.65,475200.0,3.4672,3.4672,3.4577,3.4672,475200.0
2012-04-02 15:00:00,3.65,3.65,3.65,3.65,492000.0,3.4672,3.4672,3.4672,3.4672,492000.0
2012-04-02 15:05:00,3.65,3.65,3.64,3.65,141600.0,3.4672,3.4672,3.4577,3.4672,141600.0
2012-04-02 15:10:00,3.65,3.65,3.65,3.65,292800.0,3.4672,3.4672,3.4672,3.4672,292800.0
2012-04-02 15:15:00,3.65,3.65,3.64,3.64,362400.0,3.4672,3.4672,3.4577,3.4577,362400.0
2012-04-02 15:20:00,3.65,3.65,3.64,3.64,201600.0,3.4672,3.4672,3.4577,3.4577,201600.0
2012-04-02 15:25:00,3.64,3.64,3.64,3.64,693600.0,3.4577,3.4577,3.4577,3.4577,693600.0
2012-04-02 15:30:00,3.64,3.64,3.63,3.63,739200.0,3.4577,3.4577,3.4482,3.4482,739200.0
2012-04-02 15:35:00,3.63,3.63,3.62,3.62,576000.0,3.4482,3.4482,3.4387,3.4387,576000.0
2012-04-02 15:40:00,3.62,3.63,3.62,3.63,837600.0,3.4387,3.4482,3.4387,3.4482,837600.0
2012-04-02 15:45:00,3.63,3.63,3.61,3.61,1104000.0,3.4482,3.4482,3.4292,3.4292,1104000.0
2012-04-02 15:50:00,3.61,3.63,3.61,3.62,859200.0,3.4292,3.4482,3.4292,3.4387,859200.0
2012-04-02 15:55:00,3.62,3.63,3.61,3.62,2534400.0,3.4387,3.4482,3.4292,3.4387,2534400.0
2012-04-03 09:30:00,3.61,3.62,3.61,3.61,1972800.0,3.4292,3.4387,3.4292,3.4292,1972800.0
2012-04-03 09:35:00,3.61,3.62,3.61,3.62,972000.0,3.4292,3.4387,3.4292,3.4387,972000.0
2012-04-03 09:40:00,3.62,3.62,3.6,3.61,1003200.0,3.4387,3.4387,3.4197,3.4292,1003200.0
2012-04-03 09:45:00,3.61,3.61,3.6,3.6,1502400.0,3.4292,3.4292,3.4197,3.4197,1502400.0
2012-04-03 09:50:00,3.6,3.6,3.59,3.6,396000.0,3.4197,3.4197,3.4102,3.4197,396000.0
2012-04-03 09:55:00,3.6,3.61,3.6,3.61,381600.0,3.4197,3.4292,3.4197,3.4292,381600.0
2012-04-03 10:00:00,3.61,3.61,3.6,3.61,1029600.0,3.4292,3.4292,3.4197,3.4292,1029600.0
2012-04-03 10:05:00,3.61,3.62,3.61,3.62,1164000.0,3.4292,3.4387,3.4292,3.4387,1164000.0
2012-04-03 10:10:00,3.62,3.62,3.6,3.61,1336800.0,3.4387,3.4387,3.4197,3.4292,1336800.0
2012-04-03 10:15:00,3.61,3.61,3.59,3.59,2066400.0,3.4292,3.4292,3.4102,3.4102,2066400.0
2012-04-03 10:20:00,3.59,3.61,3.59,3.61,1884000.0,3.4102,3.4292,3.4102,3.4292,1884000.0
2012-04-03 10:25:00,3.61,3.61,3.6,3.61,1188000.0,3.4292,3.4292,3.4197,3.4292,1188000.0
2012-04-03 10:30:00,3.61,3.62,3.61,3.61,852000.0,3.4292,3.4387,3.4292,3.4292,852000.0
2012-04-03 10:35:00,3.61,3.61,3.61,3.61,472800.0,3.4292,3.4292,3.4292,3.4292,472800.0
2012-04-03 10:40:00,3.61,3.62,3.61,3.62,844800.0,3.4292,3.4387,3.4292,3.4387,844800.0
2012-04-03 10:45:00,3.62,3.63,3.61,3.62,1264800.0,3.4387,3.4482,3.4292,3.4387,1264800.0
2012-04-03 10:50:00,3.62,3.62,3.62,3.62,487200.0,3.4387,3.4387,3.4387,3.4387,487200.0
2012-04-03 10:55:00,3.62,3.62,3.62,3.62,523200.0,3.4387,3.4387,3.4387,3.4387,523200.0
2012-04-03 11:00:00,3.62,3.62,3.61,3.61,408000.0,3.4387,3.4387,3.4292,3.4292,408000.0
2012-04-03 11:05:00,3.61,3.62,3.61,3.61,636000.0,3.4292,3.4387,3.4292,3.4292,636000.0
2012-04-03 11:10:00,3.61,3.61,3.6,3.61,655200.0,3.4292,3.4292,3.4197,3.4292,655200.0
2012-04-03 11:15:00,3.6,3.6,3.59,3.6,672000.0,3.4197,3.4197,3.4102,3.4197,672000.0
2012-04-03 11:20:00,3.6,3.6,3.59,3.6,1190400.0,3.4197,3.4197,3.4102,3.4197,1190400.0
2012-04-03 11:25:00,3.6,3.6,3.59,3.59,1120800.0,3.4197,3.4197,3.4102,3.4102,1120800.0
2012-04-03 11:30:00,3.59,3.59,3.58,3.59,1764000.0,3.4102,3.4102,3.4007,3.4102,1764000.0
2012-04-03 11:35:00,3.59,3.59,3.58,3.58,1032000.0,3.4102,3.4102,3.4007,3.4007,1032000.0
2012-04-03 11:40:00,3.58,3.59,3.58,3.58,595200.0,3.4007,3.4102,3.4007,3.4007,595200.0
2012-04-03 11:45:00,3.58,3.59,3.58,3.59,338400.0,3.4007,3.4102,3.4007,3.4102,338400.0
2012-04-03 11:50:00,3.59,3.59,3.58,3.59,343200.0,3.4102,3.4102,3.4007,3.4102,343200.0
2012-04-03 11:55:00,3.58,3.59,3.58,3.59,520800.0,3.4007,3.4102,3.4007,3.4102,520800.0
2012-04-03 12:00:00,3.59,3.59,3.58,3.58,362400.0,3.4102,3.4102,3.4007,3.4007,362400.0
2012-04-03 12:05:00,3.58,3.58,3.57,3.57,950400.0,3.4007,3.4007,3.3912,3.3912,950400.0
2012-04-03 12:10:00,3.57,3.57,3.56,3.57,1000800.0,3.3912,3.3912,3.3817,3.3912,1000800.0
2012-04-03 12:15:00,3.57,3.57,3.57,3.57,549600.0,3.3912,3.3912,3.3912,3.3912,549600.0
2012-04-03 12:20:00,3.57,3.57,3.57,3.57,338400.0,3.3912,3.3912,3.3912,3.3912,338400.0
2012-04-03 12:25:00,3.57,3.58,3.57,3.58,628800.0,3.3912,3.4007,3.3912,3.4007,628800.0
2012-04-03 12:30:00,3.58,3.58,3.57,3.57,489600.0,3.4007,3.4007,3.3912,3.3912,489600.0
2012-04-03 12:35:00,3.57,3.57,3.57,3.57,160800.0,3.3912,3.3912,3.3912,3.3912,160800.0
2012-04-03 12:40:00,3.57,3.58,3.57,3.58,244800.0,3.3912,3.4007,3.3912,3.4007,244800.0
2012-04-03 12:45:00,3.57,3.58,3.57,3.58,158400.0,3.3912,3.4007,3.3912,3.4007,158400.0
2012-04-03 12:50:00,3.58,3.58,3.57,3.57,696000.0,3.4007,3.4007,3.3912,3.3912,696000.0
2012-04-03 12:55:00,3.58,3.58,3.58,3.58,328800.0,3.4007,3.4007,3.4007,3.4007,328800.0
2012-04-03 13:00:00,3.58,3.58,3.58,3.58,160800.0,3.4007,3.4007,3.4007,3.4007,160800.0
2012-04-03 13:05:00,3.58,3.58,3.58,3.58,148800.0,3.4007,3.4007,3.4007,3.4007,148800.0
2012-04-03 13:10:00,3.58,3.58,3.58,3.58,50400.0,3.4007,3.4007,3.4007,3.4007,50400.0
2012-04-03 13:15:00,3.58,3.58,3.58,3.58,228000.0,3.4007,3.4007,3.4007,3.4007,228000.0
2012-04-03 13:20:00,3.58,3.58,3.57,3.57,319200.0,3.4007,3.4007,3.3912,3.3912,319200.0
2012-04-03 13:25:00,3.58,3.58,3.57,3.57,302400.0,3.4007,3.4007,3.3912,3.3912,302400.0
2012-04-03 13:30:00,3.57,3.58,3.57,3.58,91200.0,3.3912,3.4007,3.3912,3.4007,91200.0
2012-04-03 13:35:00,3.58,3.58,3.57,3.58,64800.0,3.4007,3.4007,3.3912,3.4007,64800.0
2012-04-03 13:40:00,3.58,3.58,3.57,3.57,158400.0,3.4007,3.4007,3.3912,3.3912,158400.0
2012-04-03 13:45:00,3.57,3.58,3.57,3.58,91200.0,3.3912,3.4007,3.3912,3.4007,91200.0
2012-04-03 13:50:00,3.58,3.59,3.57,3.58,439200.0,3.4007,3.4102,3.3912,3.4007,439200.0
2012-04-03 13:55:00,3.59,3.59,3.59,3.59,602400.0,3.4102,3.4102,3.4102,3.4102,602400.0
2012-04-03 14:00:00,3.58,3.58,3.54,3.54,3288000.0,3.4007,3.4007,3.3627,3.3627,3288000.0
2012-04-03 14:05:00,3.54,3.55,3.53,3.54,2205600.0,3.3627,3.3722,3.3532,3.3627,2205600.0
2012-04-03 14:10:00,3.54,3.55,3.52,3.54,1216800.0,3.3627,3.3722,3.3437,3.3627,1216800.0
2012-04-03 14:15:00,3.54,3.55,3.53,3.55,2047200.0,3.3627,3.3722,3.3532,3.3722,2047200.0
2012-04-03 14:20:00,3.55,3.55,3.54,3.55,2376000.0,3.3722,3.3722,3.3627,3.3722,2376000.0
2012-04-03 14:25:00,3.55,3.56,3.54,3.54,2436000.0,3.3722,3.3817,3.3627,3.3627,2436000.0
2012-04-03 14:30:00,3.54,3.54,3.53,3.54,885600.0,3.3627,3.3627,3.3532,3.3627,885600.0
2012-04-03 14:35:00,3.54,3.54,3.52,3.52,1368000.0,3.3627,3.3627,3.3437,3.3437,1368000.0
2012-04-03 14:40:00,3.52,3.53,3.52,3.53,1363200.0,3.3437,3.3532,3.3437,3.3532,1363200.0
2012-04-03 14:45:00,3.53,3.53,3.52,3.53,787200.0,3.3532,3.3532,3.3437,3.3532,787200.0
2012-04-03 14:50:00,3.53,3.54,3.53,3.54,1308000.0,3.3532,3.3627,3.3532,3.3627,1308000.0
2012-04-03 14:55:00,3.54,3.54,3.53,3.54,549600.0,3.3627,3.3627,3.3532,3.3627,549600.0
2012-04-03 15:00:00,3.54,3.55,3.53,3.55,676800.0,3.3627,3.3722,3.3532,3.3722,676800.0
2012-04-03 15:05:00,3.55,3.57,3.55,3.56,1584000.0,3.3722,3.3912,3.3722,3.3817,1584000.0
2012-04-03 15:10:00,3.56,3.56,3.55,3.56,840000.0,3.3817,3.3817,3.3722,3.3817,840000.0
2012-04-03 15:15:00,3.56,3.57,3.56,3.56,631200.0,3.3817,3.3912,3.3817,3.3817,631200.0
2012-04-03 15:20:00,3.56,3.56,3.55,3.56,1075200.0,3.3817,3.3817,3.3722,3.3817,1075200.0
2012-04-03 15:25:00,3.56,3.56,3.54,3.54,1288800.0,3.3817,3.3817,3.3627,3.3627,1288800.0
2012-04-03 15:30:00,3.54,3.55,3.54,3.55,712800.0,3.3627,3.3722,3.3627,3.3722,712800.0
2012-04-03 15:35:00,3.55,3.56,3.55,3.55,1526400.0,3.3722,3.3817,3.3722,3.3722,1526400.0
2012-04-03 15:40:00,3.55,3.56,3.55,3.56,1106400.0,3.3722,3.3817,3.3722,3.3817,1106400.0
2012-04-03 15:45:00,3.56,3.57,3.56,3.57,2028000.0,3.3817,3.3912,3.3817,3.3912,2028000.0
2012-04-03 15:50:00,3.57,3.58,3.57,3.58,1192800.0,3.3912,3.4007,3.3912,3.4007,1192800.0
2012-04-03 15:55:00,3.58,3.58,3.58,3.58,1730400.0,3.4007,3.4007,3.4007,3.4007,1730400.0
2012-04-04 09:30:00,3.5,3.5,3.48,3.49,1423200.0,3.3247,3.3247,3.3058,3.3152,1423200.0
2012-04-04 09:35:00,3.49,3.5,3.48,3.5,1250400.0,3.3152,3.3247,3.3058,3.3247,1250400.0
2012-04-04 09:40:00,3.5,3.51,3.5,3.51,751200.0,3.3247,3.3342,3.3247,3.3342,751200.0
2012-04-04 09:45:00,3.51,3.51,3.49,3.5,1536000.0,3.3342,3.3342,3.3152,3.3247,1536000.0
2012-04-04 09:50:00,3.49,3.51,3.49,3.5,1809600.0,3.3152,3.3342,3.3152,3.3247,1809600.0
2012-04-04 09:55:00,3.5,3.51,3.5,3.5,592800.0,3.3247,3.3342,3.3247,3.3247,592800.0
2012-04-04 10:00:00,3.5,3.5,3.49,3.49,2748000.0,3.3247,3.3247,3.3152,3.3152,2748000.0
2012-04-04 10:05:00,3.49,3.49,3.48,3.48,1171200.0,3.3152,3.3152,3.3058,3.3058,1171200.0
2012-04-04 10:10:00,3.49,3.49,3.48,3.48,1687200.0,3.3152,3.3152,3.3058,3.3058,1687200.0
2012-04-04 10:15:00,3.48,3.48,3.47,3.47,2431200.0,3.3058,3.3058,3.2963,3.2963,2431200.0
2012-04-04 10:20:00,3.47,3.48,3.47,3.47,777600.0,3.2963,3.3058,3.2963,3.2963,777600.0
2012-04-04 10:25:00,3.47,3.47,3.46,3.46,1977600.0,3.2963,3.2963,3.2868,3.2868,1977600.0
2012-04-04 10:30:00,3.47,3.47,3.45,3.46,2239200.0,3.2963,3.2963,3.2773,3.2868,2239200.0
2012-04-04 10:35:00,3.46,3.47,3.45,3.47,2248800.0,3.2868,3.2963,3.2773,3.2963,2248800.0
2012-04-04 10:40:00,3.47,3.47,3.46,3.46,765600.0,3.2963,3.2963,3.2868,3.2868,765600.0
2012-04-04 10:45:00,3.46,3.46,3.46,3.46,1065600.0,3.2868,3.2868,3.2868,3.2868,1065600.0
2012-04-04 10:50:00,3.46,3.46,3.44,3.45,1749600.0,3.2868,3.2868,3.2678,3.2773,1749600.0
2012-04-04 10:55:00,3.45,3.45,3.44,3.44,2169600.0,3.2773,3.2773,3.2678,3.2678,2169600.0
2012-04-04 11:00:00,3.44,3.45,3.44,3.45,1627200.0,3.2678,3.2773,3.2678,3.2773,1627200.0
2012-04-04 11:05:00,3.45,3.46,3.45,3.46,1082400.0,3.2773,3.2868,3.2773,3.2868,1082400.0
2012-04-04 11:10:00,3.46,3.46,3.45,3.45,724800.0,3.2868,3.2868,3.2773,3.2773,724800.0
2012-04-04 11:15:00,3.45,3.45,3.45,3.45,633600.0,3.2773,3.2773,3.2773,3.2773,633600.0
2012-04-04 11:20:00,3.45,3.46,3.44,3.46,1029600.0,3.2773,3.2868,3.2678,3.2868,1029600.0
2012-04-04 11:25:00,3.46,3.46,3.45,3.45,600000.0,3.2868,3.2868,3.2773,3.2773,600000.0
2012-04-04 11:30:00,3.45,3.46,3.45,3.46,746400.0,3.2773,3.2868,3.2773,3.2868,746400.0
2012-04-04 11:35:00,3.46,3.47,3.46,3.47,1180800.0,3.2868,3.2963,3.2868,3.2963,1180800.0
2012-04-04 11:40:00,3.47,3.47,3.46,3.47,645600.0,3.2963,3.2963,3.2868,3.2963,645600.0
2012-04-04 11:45:00,3.47,3.47,3.46,3.46,1185600.0,3.2963,3.2963,3.2868,3.2868,1185600.0
2012-04-04 11:50:00,3.46,3.46,3.46,3.46,648000.0,3.2868,3.2868,3.2868,3.2868,648000.0
2012-04-04 11:55:00,3.46,3.47,3.46,3.46,1324800.0,3.2868,3.2963,3.2868,3.2868,1324800.0
2012-04-04 12:00:00,3.46,3.46,3.46,3.46,753600.0,3.2868,3.2868,3.2868,3.2868,753600.0
2012-04-04 12:05:00,3.46,3.46,3.46,3.46,482400.0,3.2868,3.2868,3.2868,3.2868,482400.0
2012-04-04 12:10:00,3.46,3.47,3.46,3.46,252000.0,3.2868,3.2963,3.2868,3.2868,252000.0
2012-04-04 12:15:00,3.47,3.47,3.46,3.47,520800.0,3.2963,3.2963,3.2868,3.2963,520800.0
2012-04-04 12:20:00,3.47,3.47,3.47,3.47,105600.0,3.2963,3.2963,3.2963,3.2963,105600.0
2012-04-04 12:25:00,3.47,3.47,3.46,3.46,328800.0,3.2963,3.2963,3.2868,3.2868,328800.0
2012-04-04 12:30:00,3.46,3.46,3.46,3.46,388800.0,3.2868,3.2868,3.2868,3.2868,388800.0
2012-04-04 12:35:00,3.46,3.46,3.46,3.46,271200.0,3.2868,3.2868,3.2868,3.2868,271200.0
2012-04-04 12:40:00,3.46,3.47,3.46,3.46,261600.0,3.2868,3.2963,3.2868,3.2868,261600.0
2012-04-04 12:45:00,3.46,3.46,3.45,3.46,350400.0,3.2868,3.2868,3.2773,3.2868,350400.0
2012-04-04 12:50:00,3.46,3.46,3.46,3.46,259200.0,3.2868,3.2868,3.2868,3.2868,259200.0
2012-04-04 12:55:00,3.46,3.46,3.46,3.46,312000.0,3.2868,3.2868,3.2868,3.2868,312000.0
2012-04-04 13:00:00,3.46,3.46,3.45,3.45,463200.0,3.2868,3.2868,3.2773,3.2773,463200.0
2012-04-04 13:05:00,3.45,3.45,3.45,3.45,357600.0,3.2773,3.2773,3.2773,3.2773,357600.0
2012-04-04 13:10:00,3.45,3.45,3.45,3.45,698400.0,3.2773,3.2773,3.2773,3.2773,698400.0
2012-04-04 13:15:00,3.45,3.45,3.44,3.45,664800.0,3.2773,3.2773,3.2678,3.2773,664800.0
2012-04-04 13:20:00,3.45,3.45,3.45,3.45,420000.0,3.2773,3.2773,3.2773,3.2773,420000.0
2012-04-04 13:25:00,3.45,3.45,3.44,3.44,907200.0,3.2773,3.2773,3.2678,3.2678,907200.0
2012-04-04 13:30:00,3.44,3.44,3.43,3.44,684000.0,3.2678,3.2678,3.2583,3.2678,684000.0
2012-04-04 13:35:00,3.44,3.44,3.44,3.44,561600.0,3.2678,3.2678,3.2678,3.2678,561600.0
2012-04-04 13:40:00,3.44,3.45,3.44,3.45,938400.0,3.2678,3.2773,3.2678,3.2773,938400.0
2012-04-04 13:45:00,3.45,3.46,3.45,3.46,561600.0,3.2773,3.2868,3.2773,3.2868,561600.0
2012-04-04 13:50:00,3.46,3.46,3.46,3.46,228000.0,3.2868,3.2868,3.2868,3.2868,228000.0
2012-04-04 13:55:00,3.46,3.47,3.46,3.46,650400.0,3.2868,3.2963,3.2868,3.2868,650400.0
2012-04-04 14:00:00,3.46,3.46,3.46,3.46,458400.0,3.2868,3.2868,3.2868,3.2868,458400.0
2012-04-04 14:05:00,3.46,3.46,3.46,3.46,547200.0,3.2868,3.2868,3.2868,3.2868,547200.0
2012-04-04 14:10:00,3.46,3.46,3.46,3.46,379200.0,3.2868,3.2868,3.2868,3.2868,379200.0
2012-04-04 14:15:00,3.47,3.47,3.46,3.46,492000.0,3.2963,3.2963,3.2868,3.2868,492000.0
2012-04-04 14:20:00,3.46,3.46,3.45,3.45,626400.0,3.2868,3.2868,3.2773,3.2773,626400.0
2012-04-04 14:25:00,3.45,3.45,3.45,3.45,177600.0,3.2773,3.2773,3.2773,3.2773,177600.0
2012-04-04 14:30:00,3.45,3.47,3.45,3.46,645600.0,3.2773,3.2963,3.2773,3.2868,645600.0
2012-04-04 14:35:00,3.46,3.48,3.46,3.48,1228800.0,3.2868,3.3058,3.2868,3.3058,1228800.0
2012-04-04 14:40:00,3.48,3.48,3.47,3.48,1783200.0,3.3058,3.3058,3.2963,3.3058,1783200.0
2012-04-04 14:45:00,3.48,3.48,3.48,3.48,1180800.0,3.3058,3.3058,3.3058,3.3058,1180800.0
2012-04-04 14:50:00,3.48,3.48,3.47,3.47,955200.0,3.3058,3.3058,3.2963,3.2963,955200.0
2012-04-04 14:55:00,3.47,3.48,3.47,3.48,561600.0,3.2963,3.3058,3.2963,3.3058,561600.0
2012-04-04 15:00:00,3.48,3.48,3.47,3.47,936000.0,3.3058,3.3058,3.2963,3.2963,936000.0
2012-04-04 15:05:00,3.47,3.48,3.47,3.48,878400.0,3.2963,3.3058,3.2963,3.3058,878400.0
2012-04-04 15:10:00,3.48,3.49,3.48,3.48,1264800.0,3.3058,3.3152,3.3058,3.3058,1264800.0
2012-04-04 15:15:00,3.49,3.49,3.48,3.48,547200.0,3.3152,3.3152,3.3058,3.3058,547200.0
2012-04-04 15:20:00,3.48,3.48,3.48,3.48,940800.0,3.3058,3.3058,3.3058,3.3058,940800.0
2012-04-04 15:25:00,3.48,3.48,3.47,3.48,314400.0,3.3058,3.3058,3.2963,3.3058,314400.0
2012-04-04 15:30:00,3.48,3.49,3.48,3.49,792000.0,3.3058,3.3152,3.3058,3.3152,792000.0
2012-04-04 15:35:00,3.49,3.49,3.48,3.48,1284000.0,3.3152,3.3152,3.3058,3.3058,1284000.0
2012-04-04 15:40:00,3.48,3.49,3.48,3.48,931200.0,3.3058,3.3152,3.3058,3.3058,931200.0
2012-04-04 15:45:00,3.48,3.49,3.48,3.49,1226400.0,3.3058,3.3152,3.3058,3.3152,1226400.0
2012-04-04 15:50:00,3.49,3.49,3.48,3.48,1780800.0,3.3152,3.3152,3.3058,3.3058,1780800.0
2012-04-04 15:55:00,3.48,3.49,3.47,3.47,1867200.0,3.3058,3.3152,3.2963,3.2963,1867200.0
2012-04-05 09:30:00,3.44,3.45,3.43,3.44,1430400.0,3.2678,3.2773,3.2583,3.2678,1430400.0
2012-04-05 09:35:00,3.44,3.45,3.43,3.44,1092000.0,3.2678,3.2773,3.2583,3.2678,1092000.0
2012-04-05 09:40:00,3.44,3.45,3.43,3.45,796800.0,3.2678,3.2773,3.2583,3.2773,796800.0
2012-04-05 09:45:00,3.46,3.47,3.46,3.46,2508000.0,3.2868,3.2963,3.2868,3.2868,2508000.0
2012-04-05 09:50:00,3.47,3.47,3.46,3.46,1336800.0,3.2963,3.2963,3.2868,3.2868,1336800.0
2012-04-05 09:55:00,3.46,3.47,3.46,3.46,542400.0,3.2868,3.2963,3.2868,3.2868,542400.0
2012-04-05 10:00:00,3.46,3.47,3.46,3.46,688800.0,3.2868,3.2963,3.2868,3.2868,688800.0
2012-04-05 10:05:00,3.46,3.48,3.46,3.47,1903200.0,3.2868,3.3058,3.2868,3.2963,1903200.0
2012-04-05 10:10:00,3.48,3.48,3.47,3.47,813600.0,3.3058,3.3058,3.2963,3.2963,813600.0
2012-04-05 10:15:00,3.47,3.47,3.46,3.46,616800.0,3.2963,3.2963,3.2868,3.2868,616800.0
2012-04-05 10:20:00,3.46,3.46,3.46,3.46,532800.0,3.2868,3.2868,3.2868,3.2868,532800.0
2012-04-05 10:25:00,3.46,3.48,3.46,3.47,909600.0,3.2868,3.3058,3.2868,3.2963,909600.0
2012-04-05 10:30:00,3.47,3.47,3.46,3.46,746400.0,3.2963,3.2963,3.2868,3.2868,746400.0
2012-04-05 10:35:00,3.46,3.47,3.46,3.47,780000.0,3.2868,3.2963,3.2868,3.2963,780000.0
2012-04-05 10:40:00,3.47,3.48,3.47,3.48,1224000.0,3.2963,3.3058,3.2963,3.3058,1224000.0
2012-04-05 10:45:00,3.48,3.49,3.48,3.49,1063200.0,3.3058,3.3152,3.3058,3.3152,1063200.0
2012-04-05 10:50:00,3.49,3.49,3.48,3.48,2445600.0,3.3152,3.3152,3.3058,3.3058,2445600.0
2012-04-05 10:55:00,3.48,3.49,3.48,3.49,1173600.0,3.3058,3.3152,3.3058,3.3152,1173600.0
2012-04-05 11:00:00,3.49,3.49,3.49,3.49,316800.0,3.3152,3.3152,3.3152,3.3152,316800.0
2012-04-05 11:05:00,3.49,3.49,3.49,3.49,588000.0,3.3152,3.3152,3.3152,3.3152,588000.0
2012-04-05 11:10:00,3.49,3.5,3.49,3.5,631200.0,3.3152,3.3247,3.3152,3.3247,631200.0
2012-04-05 11:15:00,3.5,3.5,3.48,3.49,792000.0,3.3247,3.3247,3.3058,3.3152,792000.0
2012-04-05 11:20:00,3.49,3.49,3.48,3.48,645600.0,3.3152,3.3152,3.3058,3.3058,645600.0
2012-04-05 11:25:00,3.48,3.49,3.48,3.48,309600.0,3.3058,3.3152,3.3058,3.3058,309600.0
2012-04-05 11:30:00,3.48,3.49,3.48,3.48,580800.0,3.3058,3.3152,3.3058,3.3058,580800.0
2012-04-05 11:35:00,3.48,3.48,3.47,3.47,477600.0,3.3058,3.3058,3.2963,3.2963,477600.0
2012-04-05 11:40:00,3.48,3.48,3.48,3.48,484800.0,3.3058,3.3058,3.3058,3.3058,484800.0
2012-04-05 11:45:00,3.48,3.48,3.47,3.47,626400.0,3.3058,3.3058,3.2963,3.2963,626400.0
2012-04-05 11:50:00,3.47,3.48,3.47,3.47,736800.0,3.2963,3.3058,3.2963,3.2963,736800.0
2012-04-05 11:55:00,3.47,3.48,3.47,3.48,340800.0,3.2963,3.3058,3.2963,3.3058,340800.0
2012-04-05 12:00:00,3.48,3.49,3.48,3.48,657600.0,3.3058,3.3152,3.3058,3.3058,657600.0
2012-04-05 12:05:00,3.48,3.48,3.48,3.48,199200.0,3.3058,3.3058,3.3058,3.3058,199200.0
2012-04-05 12:10:00,3.48,3.48,3.48,3.48,379200.0,3.3058,3.3058,3.3058,3.3058,379200.0
2012-04-05 12:15:00,3.48,3.48,3.47,3.47,693600.0,3.3058,3.3058,3.2963,3.2963,693600.0
2012-04-05 12:20:00,3.47,3.48,3.47,3.48,372000.0,3.2963,3.3058,3.2963,3.3058,372000.0
2012-04-05 12:25:00,3.48,3.48,3.47,3.48,434400.0,3.3058,3.3058,3.2963,3.3058,434400.0
2012-04-05 12:30:00,3.48,3.48,3.47,3.48,81600.0,3.3058,3.3058,3.2963,3.3058,81600.0
2012-04-05 12:35:00,3.48,3.48,3.47,3.47,326400.0,3.3058,3.3058,3.2963,3.2963,326400.0
2012-04-05 12:40:00,3.47,3.47,3.47,3.47,295200.0,3.2963,3.2963,3.2963,3.2963,295200.0
2012-04-05 12:45:00,3.47,3.47,3.46,3.47,88800.0,3.2963,3.2963,3.2868,3.2963,88800.0
2012-04-05 12:50:00,3.47,3.47,3.47,3.47,196800.0,3.2963,3.2963,3.2963,3.2963,196800.0
2012-04-05 12:55:00,3.47,3.47,3.47,3.47,86400.0,3.2963,3.2963,3.2963,3.2963,86400.0
2012-04-05 13:00:00,3.47,3.48,3.47,3.47,348000.0,3.2963,3.3058,3.2963,3.2963,348000.0
2012-04-05 13:05:00,3.47,3.47,3.47,3.47,631200.0,3.2963,3.2963,3.2963,3.2963,631200.0
2012-04-05 13:10:00,3.47,3.47,3.47,3.47,144000.0,3.2963,3.2963,3.2963,3.2963,144000.0
2012-04-05 13:15:00,3.47,3.47,3.47,3.47,465600.0,3.2963,3.2963,3.2963,3.2963,465600.0
2012-04-05 13:20:00,3.47,3.47,3.47,3.47,108000.0,3.2963,3.2963,3.2963,3.2963,108000.0
2012-04-05 13:25:00,3.47,3.47,3.47,3.47,364800.0,3.2963,3.2963,3.2963,3.2963,364800.0
2012-04-05 13:30:00,3.47,3.47,3.47,3.47,388800.0,3.2963,3.2963,3.2963,3.2963,388800.0
2012-04-05 13:35:00,3.47,3.47,3.47,3.47,204000.0,3.2963,3.2963,3.2963,3.2963,204000.0
2012-04-05 13:40:00,3.47,3.47,3.47,3.47,129600.0,3.2963,3.2963,3.2963,3.2963,129600.0
2012-04-05 13:45:00,3.47,3.47,3.45,3.45,1173600.0,3.2963,3.2963,3.2773,3.2773,1173600.0
2012-04-05 13:50:00,3.45,3.46,3.45,3.45,583200.0,3.2773,3.2868,3.2773,3.2773,583200.0
2012-04-05 13:55:00,3.45,3.45,3.44,3.45,825600.0,3.2773,3.2773,3.2678,3.2773,825600.0
2012-04-05 14:00:00,3.45,3.45,3.45,3.45,376800.0,3.2773,3.2773,3.2773,3.2773,376800.0
2012-04-05 14:05:00,3.45,3.45,3.45,3.45,307200.0,3.2773,3.2773,3.2773,3.2773,307200.0
2012-04-05 14:10:00,3.45,3.45,3.45,3.45,252000.0,3.2773,3.2773,3.2773,3.2773,252000.0
2012-04-05 14:15:00,3.45,3.46,3.45,3.46,585600.0,3.2773,3.2868,3.2773,3.2868,585600.0
2012-04-05 14:20:00,3.46,3.46,3.46,3.46,1108800.0,3.2868,3.2868,3.2868,3.2868,1108800.0
2012-04-05 14:25:00,3.46,3.46,3.46,3.46,417600.0,3.2868,3.2868,3.2868,3.2868,417600.0
2012-04-05 14:30:00,3.46,3.46,3.45,3.46,355200.0,3.2868,3.2868,3.2773,3.2868,355200.0
2012-04-05 14:35:00,3.46,3.46,3.46,3.46,213600.0,3.2868,3.2868,3.2868,3.2868,213600.0
2012-04-05 14:40:00,3.46,3.46,3.45,3.46,314400.0,3.2868,3.2868,3.2773,3.2868,314400.0
2012-04-05 14:45:00,3.46,3.46,3.46,3.46,84000.0,3.2868,3.2868,3.2868,3.2868,84000.0
2012-04-05 14:50:00,3.46,3.47,3.45,3.46,756000.0,3.2868,3.2963,3.2773,3.2868,756000.0
2012-04-05 14:55:00,3.46,3.47,3.46,3.47,386400.0,3.2868,3.2963,3.2868,3.2963,386400.0
2012-04-05 15:00:00,3.47,3.47,3.46,3.47,468000.0,3.2963,3.2963,3.2868,3.2963,468000.0
2012-04-05 15:05:00,3.47,3.47,3.46,3.46,516000.0,3.2963,3.2963,3.2868,3.2868,516000.0
2012-04-05 15:10:00,3.46,3.46,3.46,3.46,254400.0,3.2868,3.2868,3.2868,3.2868,254400.0
2012-04-05 15:15:00,3.46,3.46,3.46,3.46,405600.0,3.2868,3.2868,3.2868,3.2868,405600.0
2012-04-05 15:20:00,3.46,3.47,3.46,3.47,194400.0,3.2868,3.2963,3.2868,3.2963,194400.0
2012-04-05 15:25:00,3.47,3.47,3.46,3.47,693600.0,3.2963,3.2963,3.2868,3.2963,693600.0
2012-04-05 15:30:00,3.47,3.47,3.47,3.47,400800.0,3.2963,3.2963,3.2963,3.2963,400800.0
2012-04-05 15:35:00,3.47,3.47,3.47,3.47,410400.0,3.2963,3.2963,3.2963,3.2963,410400.0
2012-04-05 15:40:00,3.47,3.47,3.47,3.47,340800.0,3.2963,3.2963,3.2963,3.2963,340800.0
2012-04-05 15:45:00,3.47,3.48,3.47,3.47,1375200.0,3.2963,3.3058,3.2963,3.2963,1375200.0
2012-04-05 15:50:00,3.47,3.47,3.47,3.47,1336800.0,3.2963,3.2963,3.2963,3.2963,1336800.0
2012-04-05 15:55:00,3.47,3.47,3.47,3.47,2330400.0,3.2963,3.2963,3.2963,3.2963,2330400.0
2012-04-09 09:30:00,3.34,3.34,3.33,3.34,3290400.0,3.1728,3.1728,3.1633,3.1728,3290400.0
2012-04-09 09:35:00,3.34,3.35,3.34,3.34,1344000.0,3.1728,3.1823,3.1728,3.1728,1344000.0
2012-04-09 09:40:00,3.34,3.34,3.34,3.34,976800.0,3.1728,3.1728,3.1728,3.1728,976800.0
2012-04-09 09:45:00,3.34,3.34,3.33,3.33,2700000.0,3.1728,3.1728,3.1633,3.1633,2700000.0
2012-04-09 09:50:00,3.33,3.33,3.32,3.33,1776000.0,3.1633,3.1633,3.1538,3.1633,1776000.0
2012-04-09 09:55:00,3.33,3.33,3.32,3.33,897600.0,3.1633,3.1633,3.1538,3.1633,897600.0
2012-04-09 10:00:00,3.33,3.34,3.33,3.34,1831200.0,3.1633,3.1728,3.1633,3.1728,1831200.0
2012-04-09 10:05:00,3.34,3.34,3.33,3.33,1365600.0,3.1728,3.1728,3.1633,3.1633,1365600.0
2012-04-09 10:10:00,3.33,3.34,3.33,3.34,952800.0,3.1633,3.1728,3.1633,3.1728,952800.0
2012-04-09 10:15:00,3.34,3.35,3.34,3.34,1022400.0,3.1728,3.1823,3.1728,3.1728,1022400.0
2012-04-09 10:20:00,3.34,3.35,3.34,3.35,1060800.0,3.1728,3.1823,3.1728,3.1823,1060800.0
2012-04-09 10:25:00,3.36,3.36,3.35,3.35,1046400.0,3.1918,3.1918,3.1823,3.1823,1046400.0
2012-04-09 10:30:00,3.35,3.35,3.35,3.35,688800.0,3.1823,3.1823,3.1823,3.1823,688800.0
2012-04-09 10:35:00,3.35,3.35,3.34,3.34,1104000.0,3.1823,3.1823,3.1728,3.1728,1104000.0
2012-04-09 10:40:00,3.34,3.35,3.34,3.35,379200.0,3.1728,3.1823,3.1728,3.1823,379200.0
2012-04-09 10:45:00,3.35,3.35,3.35,3.35,506400.0,3.1823,3.1823,3.1823,3.1823,506400.0
2012-04-09 10:50:00,3.35,3.35,3.35,3.35,979200.0,3.1823,3.1823,3.1823,3.1823,979200.0
2012-04-09 10:55:00,3.35,3.35,3.35,3.35,571200.0,3.1823,3.1823,3.1823,3.1823,571200.0
2012-04-09 11:00:00,3.35,3.35,3.34,3.35,830400.0,3.1823,3.1823,3.1728,3.1823,830400.0
2012-04-09 11:05:00,3.34,3.35,3.34,3.34,938400.0,3.1728,3.1823,3.1728,3.1728,938400.0
2012-04-09 11:10:00,3.34,3.34,3.33,3.33,1473600.0,3.1728,3.1728,3.1633,3.1633,1473600.0
2012-04-09 11:15:00,3.34,3.34,3.33,3.33,938400.0,3.1728,3.1728,3.1633,3.1633,938400.0
2012-04-09 11:20:00,3.33,3.33,3.33,3.33,741600.0,3.1633,3.1633,3.1633,3.1633,741600.0
2012-04-09 11:25:00,3.33,3.33,3.33,3.33,717600.0,3.1633,3.1633,3.1633,3.1633,717600.0
2012-04-09 11:30:00,3.33,3.34,3.33,3.33,616800.0,3.1633,3.1728,3.1633,3.1633,616800.0
2012-04-09 11:35:00,3.33,3.33,3.33,3.33,640800.0,3.1633,3.1633,3.1633,3.1633,640800.0
2012-04-09 11:40:00,3.33,3.34,3.33,3.34,664800.0,3.1633,3.1728,3.1633,3.1728,664800.0
2012-04-09 11:45:00,3.33,3.34,3.33,3.34,319200.0,3.1633,3.1728,3.1633,3.1728,319200.0
2012-04-09 11:50:00,3.34,3.34,3.34,3.34,432000.0,3.1728,3.1728,3.1728,3.1728,432000.0
2012-04-09 11:55:00,3.34,3.34,3.34,3.34,624000.0,3.1728,3.1728,3.1728,3.1728,624000.0
2012-04-09 12:00:00,3.34,3.34,3.34,3.34,463200.0,3.1728,3.1728,3.1728,3.1728,463200.0
2012-04-09 12:05:00,3.34,3.35,3.34,3.34,770400.0,3.1728,3.1823,3.1728,3.1728,770400.0
2012-04-09 12:10:00,3.34,3.35,3.34,3.35,823200.0,3.1728,3.1823,3.1728,3.1823,823200.0
2012-04-09 12:15:00,3.35,3.35,3.35,3.35,79200.0,3.1823,3.1823,3.1823,3.1823,79200.0
2012-04-09 12:20:00,3.35,3.35,3.35,3.35,110400.0,3.1823,3.1823,3.1823,3.1823,110400.0
2012-04-09 12:25:00,3.35,3.35,3.35,3.35,252000.0,3.1823,3.1823,3.1823,3.1823,252000.0
2012-04-09 12:30:00,3.35,3.36,3.35,3.36,1099200.0,3.1823,3.1918,3.1823,3.1918,1099200.0
2012-04-09 12:35:00,3.36,3.37,3.36,3.37,1068000.0,3.1918,3.2013,3.1918,3.2013,1068000.0
2012-04-09 12:40:00,3.37,3.37,3.36,3.36,787200.0,3.2013,3.2013,3.1918,3.1918,787200.0
2012-04-09 12:45:00,3.36,3.37,3.36,3.37,868800.0,3.1918,3.2013,3.1918,3.2013,868800.0
2012-04-09 12:50:00,3.37,3.37,3.36,3.36,1224000.0,3.2013,3.2013,3.1918,3.1918,1224000.0
2012-04-09 12:55:00,3.36,3.37,3.36,3.37,693600.0,3.1918,3.2013,3.1918,3.2013,693600.0
2012-04-09 13:00:00,3.37,3.37,3.36,3.37,477600.0,3.2013,3.2013,3.1918,3.2013,477600.0
2012-04-09 13:05:00,3.37,3.37,3.37,3.37,902400.0,3.2013,3.2013,3.2013,3.2013,902400.0
2012-04-09 13:10:00,3.37,3.37,3.37,3.37,316800.0,3.2013,3.2013,3.2013,3.2013,316800.0
2012-04-09 13:15:00,3.37,3.37,3.36,3.36,326400.0,3.2013,3.2013,3.1918,3.1918,326400.0
2012-04-09 13:20:00,3.36,3.36,3.35,3.36,739200.0,3.1918,3.1918,3.1823,3.1918,739200.0
2012-04-09 13:25:00,3.36,3.36,3.35,3.35,518400.0,3.1918,3.1918,3.1823,3.1823,518400.0
2012-04-09 13:30:00,3.35,3.36,3.35,3.36,156000.0,3.1823,3.1918,3.1823,3.1918,156000.0
2012-04-09 13:35:00,3.36,3.36,3.36,3.36,638400.0,3.1918,3.1918,3.1918,3.1918,638400.0
2012-04-09 13:40:00,3.36,3.37,3.36,3.36,580800.0,3.1918,3.2013,3.1918,3.1918,580800.0
2012-04-09 13:45:00,3.36,3.37,3.36,3.37,487200.0,3.1918,3.2013,3.1918,3.2013,487200.0
2012-04-09 13:50:00,3.37,3.37,3.36,3.37,1668000.0,3.2013,3.2013,3.1918,3.2013,1668000.0
2012-04-09 13:55:00,3.37,3.38,3.37,3.38,957600.0,3.2013,3.2108,3.2013,3.2108,957600.0
2012-04-09 14:00:00,3.38,3.38,3.37,3.37,1080000.0,3.2108,3.2108,3.2013,3.2013,1080000.0
2012-04-09 14:05:00,3.37,3.37,3.37,3.37,957600.0,3.2013,3.2013,3.2013,3.2013,957600.0
2012-04-09 14:10:00,3.37,3.37,3.37,3.37,456000.0,3.2013,3.2013,3.2013,3.2013,456000.0
2012-04-09 14:15:00,3.37,3.38,3.37,3.38,494400.0,3.2013,3.2108,3.2013,3.2108,494400.0
2012-04-09 14:20:00,3.38,3.38,3.38,3.38,780000.0,3.2108,3.2108,3.2108,3.2108,780000.0
2012-04-09 14:25:00,3.38,3.38,3.38,3.38,367200.0,3.2108,3.2108,3.2108,3.2108,367200.0
2012-04-09 14:30:00,3.38,3.38,3.37,3.38,496800.0,3.2108,3.2108,3.2013,3.2108,496800.0
2012-04-09 14:35:00,3.38,3.39,3.38,3.38,636000.0,3.2108,3.2203,3.2108,3.2108,636000.0
2012-04-09 14:40:00,3.38,3.39,3.38,3.38,801600.0,3.2108,3.2203,3.2108,3.2108,801600.0
2012-04-09 14:45:00,3.38,3.39,3.38,3.38,194400.0,3.2108,3.2203,3.2108,3.2108,194400.0
2012-04-09 14:50:00,3.39,3.39,3.39,3.39,780000.0,3.2203,3.2203,3.2203,3.2203,780000.0
2012-04-09 14:55:00,3.39,3.39,3.38,3.38,525600.0,3.2203,3.2203,3.2108,3.2108,525600.0
2012-04-09 15:00:00,3.38,3.39,3.38,3.38,259200.0,3.2108,3.2203,3.2108,3.2108,259200.0
2012-04-09 15:05:00,3.39,3.39,3.38,3.38,847200.0,3.2203,3.2203,3.2108,3.2108,847200.0
2012-04-09 15:10:00,3.38,3.38,3.38,3.38,424800.0,3.2108,3.2108,3.2108,3.2108,424800.0
2012-04-09 15:15:00,3.38,3.38,3.38,3.38,165600.0,3.2108,3.2108,3.2108,3.2108,165600.0
2012-04-09 15:20:00,3.38,3.39,3.38,3.38,384000.0,3.2108,3.2203,3.2108,3.2108,384000.0
2012-04-09 15:25:00,3.38,3.38,3.37,3.37,816000.0,3.2108,3.2108,3.2013,3.2013,816000.0
2012-04-09 15:30:00,3.37,3.37,3.37,3.37,1396800.0,3.2013,3.2013,3.2013,3.2013,1396800.0
2012-04-09 15:35:00,3.37,3.37,3.36,3.37,1394400.0,3.2013,3.2013,3.1918,3.2013,1394400.0
2012-04-09 15:40:00,3.37,3.37,3.37,3.37,732000.0,3.2013,3.2013,3.2013,3.2013,732000.0
2012-04-09 15:45:00,3.37,3.37,3.36,3.36,1298400.0,3.2013,3.2013,3.1918,3.1918,1298400.0
2012-04-09 15:50:00,3.36,3.37,3.36,3.37,1116000.0,3.1918,3.2013,3.1918,3.2013,1116000.0
2012-04-09 15:55:00,3.37,3.37,3.35,3.35,1699200.0,3.2013,3.2013,3.1823,3.1823,1699200.0
2012-04-10 09:30:00,3.33,3.35,3.32,3.34,1706400.0,3.1633,3.1823,3.1538,3.1728,1706400.0
2012-04-10 09:35:00,3.35,3.35,3.34,3.35,427200.0,3.1823,3.1823,3.1728,3.1823,427200.0
2012-04-10 09:40:00,3.35,3.36,3.35,3.35,957600.0,3.1823,3.1918,3.1823,3.1823,957600.0
2012-04-10 09:45:00,3.35,3.35,3.34,3.35,1221600.0,3.1823,3.1823,3.1728,3.1823,1221600.0
2012-04-10 09:50:00,3.35,3.35,3.34,3.34,902400.0,3.1823,3.1823,3.1728,3.1728,902400.0
2012-04-10 09:55:00,3.34,3.35,3.34,3.34,595200.0,3.1728,3.1823,3.1728,3.1728,595200.0
2012-04-10 10:00:00,3.34,3.35,3.32,3.32,2073600.0,3.1728,3.1823,3.1538,3.1538,2073600.0
2012-04-10 10:05:00,3.32,3.32,3.31,3.32,2328000.0,3.1538,3.1538,3.1443,3.1538,2328000.0
2012-04-10 10:10:00,3.32,3.32,3.31,3.32,1492800.0,3.1538,3.1538,3.1443,3.1538,1492800.0
2012-04-10 10:15:00,3.32,3.32,3.31,3.31,1569600.0,3.1538,3.1538,3.1443,3.1443,1569600.0
2012-04-10 10:20:00,3.31,3.31,3.3,3.31,1699200.0,3.1443,3.1443,3.1348,3.1443,1699200.0
2012-04-10 10:25:00,3.31,3.32,3.3,3.32,1576800.0,3.1443,3.1538,3.1348,3.1538,1576800.0
2012-04-10 10:30:00,3.32,3.32,3.31,3.32,1056000.0,3.1538,3.1538,3.1443,3.1538,1056000.0
2012-04-10 10:35:00,3.32,3.32,3.32,3.32,691200.0,3.1538,3.1538,3.1538,3.1538,691200.0
2012-04-10 10:40:00,3.32,3.32,3.31,3.32,792000.0,3.1538,3.1538,3.1443,3.1538,792000.0
2012-04-10 10:45:00,3.32,3.32,3.31,3.31,748800.0,3.1538,3.1538,3.1443,3.1443,748800.0
2012-04-10 10:50:00,3.32,3.32,3.31,3.31,1483200.0,3.1538,3.1538,3.1443,3.1443,1483200.0
2012-04-10 10:55:00,3.31,3.31,3.29,3.3,1351200.0,3.1443,3.1443,3.1253,3.1348,1351200.0
2012-04-10 11:00:00,3.3,3.31,3.3,3.31,705600.0,3.1348,3.1443,3.1348,3.1443,705600.0
2012-04-10 11:05:00,3.31,3.31,3.3,3.3,643200.0,3.1443,3.1443,3.1348,3.1348,643200.0
2012-04-10 11:10:00,3.3,3.3,3.29,3.29,2719200.0,3.1348,3.1348,3.1253,3.1253,2719200.0
2012-04-10 11:15:00,3.29,3.29,3.29,3.29,818400.0,3.1253,3.1253,3.1253,3.1253,818400.0
2012-04-10 11:20:00,3.29,3.29,3.28,3.29,1363200.0,3.1253,3.1253,3.1158,3.1253,1363200.0
2012-04-10 11:25:00,3.29,3.3,3.29,3.29,988800.0,3.1253,3.1348,3.1253,3.1253,988800.0
2012-04-10 11:30:00,3.29,3.29,3.28,3.28,926400.0,3.1253,3.1253,3.1158,3.1158,926400.0
2012-04-10 11:35:00,3.28,3.28,3.27,3.27,2275200.0,3.1158,3.1158,3.1063,3.1063,2275200.0
2012-04-10 11:40:00,3.27,3.28,3.27,3.27,2762400.0,3.1063,3.1158,3.1063,3.1063,2762400.0
2012-04-10 11:45:00,3.27,3.27,3.26,3.26,1845600.0,3.1063,3.1063,3.0968,3.0968,1845600.0
2012-04-10 11:50:00,3.26,3.26,3.23,3.23,5436000.0,3.0968,3.0968,3.0683,3.0683,5436000.0
2012-04-10 11:55:00,3.24,3.25,3.23,3.25,2769600.0,3.0778,3.0873,3.0683,3.0873,2769600.0
2012-04-10 12:00:00,3.24,3.25,3.24,3.24,1178400.0,3.0778,3.0873,3.0778,3.0778,1178400.0
2012-04-10 12:05:00,3.24,3.24,3.23,3.23,1932000.0,3.0778,3.0778,3.0683,3.0683,1932000.0
2012-04-10 12:10:00,3.23,3.23,3.21,3.22,3520800.0,3.0683,3.0683,3.0493,3.0588,3520800.0
2012-04-10 12:15:00,3.21,3.22,3.2,3.22,2529600.0,3.0493,3.0588,3.0398,3.0588,2529600.0
2012-04-10 12:20:00,3.22,3.22,3.21,3.21,5040000.0,3.0588,3.0588,3.0493,3.0493,5040000.0
2012-04-10 12:25:00,3.21,3.23,3.21,3.22,2107200.0,3.0493,3.0683,3.0493,3.0588,2107200.0
2012-04-10 12:30:00,3.22,3.23,3.22,3.22,1552800.0,3.0588,3.0683,3.0588,3.0588,1552800.0
2012-04-10 12:35:00,3.22,3.23,3.22,3.22,1425600.0,3.0588,3.0683,3.0588,3.0588,1425600.0
2012-04-10 12:40:00,3.22,3.23,3.22,3.23,1310400.0,3.0588,3.0683,3.0588,3.0683,1310400.0
2012-04-10 12:45:00,3.23,3.23,3.21,3.21,2018400.0,3.0683,3.0683,3.0493,3.0493,2018400.0
2012-04-10 12:50:00,3.21,3.22,3.21,3.21,1488000.0,3.0493,3.0588,3.0493,3.0493,1488000.0
2012-04-10 12:55:00,3.21,3.22,3.21,3.22,900000.0,3.0493,3.0588,3.0493,3.0588,900000.0
2012-04-10 13:00:00,3.22,3.22,3.21,3.22,1711200.0,3.0588,3.0588,3.0493,3.0588,1711200.0
2012-04-10 13:05:00,3.22,3.22,3.21,3.21,996000.0,3.0588,3.0588,3.0493,3.0493,996000.0
2012-04-10 13:10:00,3.21,3.21,3.2,3.2,1603200.0,3.0493,3.0493,3.0398,3.0398,1603200.0
2012-04-10 13:15:00,3.2,3.21,3.18,3.19,2702400.0,3.0398,3.0493,3.0208,3.0303,2702400.0
2012-04-10 13:20:00,3.19,3.2,3.19,3.2,2128800.0,3.0303,3.0398,3.0303,3.0398,2128800.0
2012-04-10 13:25:00,3.2,3.2,3.2,3.2,628800.0,3.0398,3.0398,3.0398,3.0398,628800.0
2012-04-10 13:30:00,3.2,3.2,3.19,3.19,991200.0,3.0398,3.0398,3.0303,3.0303,991200.0
2012-04-10 13:35:00,3.19,3.2,3.19,3.2,1308000.0,3.0303,3.0398,3.0303,3.0398,1308000.0
2012-04-10 13:40:00,3.2,3.21,3.2,3.21,1648800.0,3.0398,3.0493,3.0398,3.0493,1648800.0
2012-04-10 13:45:00,3.21,3.22,3.21,3.22,684000.0,3.0493,3.0588,3.0493,3.0588,684000.0
2012-04-10 13:50:00,3.22,3.22,3.21,3.21,744000.0,3.0588,3.0588,3.0493,3.0493,744000.0
2012-04-10 13:55:00,3.21,3.21,3.21,3.21,619200.0,3.0493,3.0493,3.0493,3.0493,619200.0
2012-04-10 14:00:00,3.21,3.21,3.2,3.2,2064000.0,3.0493,3.0493,3.0398,3.0398,2064000.0
2012-04-10 14:05:00,3.2,3.21,3.2,3.21,1029600.0,3.0398,3.0493,3.0398,3.0493,1029600.0
2012-04-10 14:10:00,3.21,3.21,3.2,3.2,1380000.0,3.0493,3.0493,3.0398,3.0398,1380000.0
2012-04-10 14:15:00,3.2,3.21,3.2,3.2,1752000.0,3.0398,3.0493,3.0398,3.0398,1752000.0
2012-04-10 14:20:00,3.2,3.2,3.19,3.19,1164000.0,3.0398,3.0398,3.0303,3.0303,1164000.0
2012-04-10 14:25:00,3.19,3.2,3.19,3.2,1824000.0,3.0303,3.0398,3.0303,3.0398,1824000.0
2012-04-10 14:30:00,3.2,3.21,3.18,3.19,2347200.0,3.0398,3.0493,3.0208,3.0303,2347200.0
2012-04-10 14:35:00,3.19,3.19,3.17,3.17,3585600.0,3.0303,3.0303,3.0113,3.0113,3585600.0
2012-04-10 14:40:00,3.18,3.19,3.18,3.19,2388000.0,3.0208,3.0303,3.0208,3.0303,2388000.0
2012-04-10 14:45:00,3.19,3.2,3.19,3.2,2054400.0,3.0303,3.0398,3.0303,3.0398,2054400.0
2012-04-10 14:50:00,3.2,3.2,3.2,3.2,717600.0,3.0398,3.0398,3.0398,3.0398,717600.0
2012-04-10 14:55:00,3.2,3.2,3.19,3.19,1968000.0,3.0398,3.0398,3.0303,3.0303,1968000.0
2012-04-10 15:00:00,3.19,3.19,3.18,3.18,1915200.0,3.0303,3.0303,3.0208,3.0208,1915200.0
2012-04-10 15:05:00,3.18,3.19,3.18,3.18,2059200.0,3.0208,3.0303,3.0208,3.0208,2059200.0
2012-04-10 15:10:00,3.18,3.19,3.18,3.18,1478400.0,3.0208,3.0303,3.0208,3.0208,1478400.0
2012-04-10 15:15:00,3.18,3.19,3.17,3.19,3849600.0,3.0208,3.0303,3.0113,3.0303,3849600.0
2012-04-10 15:20:00,3.19,3.2,3.19,3.19,1579200.0,3.0303,3.0398,3.0303,3.0303,1579200.0
2012-04-10 15:25:00,3.19,3.19,3.18,3.19,1284000.0,3.0303,3.0303,3.0208,3.0303,1284000.0
2012-04-10 15:30:00,3.18,3.2,3.18,3.2,2438400.0,3.0208,3.0398,3.0208,3.0398,2438400.0
2012-04-10 15:35:00,3.2,3.21,3.2,3.21,2762400.0,3.0398,3.0493,3.0398,3.0493,2762400.0
2012-04-10 15:40:00,3.21,3.21,3.19,3.19,3026400.0,3.0493,3.0493,3.0303,3.0303,3026400.0
2012-04-10 15:45:00,3.19,3.19,3.18,3.19,1881600.0,3.0303,3.0303,3.0208,3.0303,1881600.0
2012-04-10 15:50:00,3.19,3.2,3.19,3.19,2548800.0,3.0303,3.0398,3.0303,3.0303,2548800.0
2012-04-10 15:55:00,3.19,3.2,3.18,3.18,2623200.0,3.0303,3.0398,3.0208,3.0208,2623200.0
2012-04-11 09:30:00,3.28,3.28,3.27,3.27,1929600.0,3.1158,3.1158,3.1063,3.1063,1929600.0
2012-04-11 09:35:00,3.27,3.28,3.27,3.27,1281600.0,3.1063,3.1158,3.1063,3.1063,1281600.0
2012-04-11 09:40:00,3.27,3.29,3.27,3.28,1838400.0,3.1063,3.1253,3.1063,3.1158,1838400.0
2012-04-11 09:45:00,3.28,3.28,3.27,3.27,2265600.0,3.1158,3.1158,3.1063,3.1063,2265600.0
2012-04-11 09:50:00,3.27,3.27,3.26,3.26,2078400.0,3.1063,3.1063,3.0968,3.0968,2078400.0
2012-04-11 09:55:00,3.26,3.27,3.26,3.27,1562400.0,3.0968,3.1063,3.0968,3.1063,1562400.0
2012-04-11 10:00:00,3.27,3.28,3.27,3.27,2736000.0,3.1063,3.1158,3.1063,3.1063,2736000.0
2012-04-11 10:05:00,3.27,3.28,3.27,3.27,1648800.0,3.1063,3.1158,3.1063,3.1063,1648800.0
2012-04-11 10:10:00,3.27,3.28,3.27,3.28,2018400.0,3.1063,3.1158,3.1063,3.1158,2018400.0
2012-04-11 10:15:00,3.28,3.29,3.28,3.29,2592000.0,3.1158,3.1253,3.1158,3.1253,2592000.0
2012-04-11 10:20:00,3.29,3.29,3.28,3.28,1461600.0,3.1253,3.1253,3.1158,3.1158,1461600.0
2012-04-11 10:25:00,3.28,3.29,3.28,3.28,1116000.0,3.1158,3.1253,3.1158,3.1158,1116000.0
2012-04-11 10:30:00,3.28,3.3,3.28,3.29,2176800.0,3.1158,3.1348,3.1158,3.1253,2176800.0
2012-04-11 10:35:00,3.29,3.3,3.29,3.29,902400.0,3.1253,3.1348,3.1253,3.1253,902400.0
2012-04-11 10:40:00,3.29,3.29,3.28,3.29,1917600.0,3.1253,3.1253,3.1158,3.1253,1917600.0
2012-04-11 10:45:00,3.28,3.28,3.28,3.28,1454400.0,3.1158,3.1158,3.1158,3.1158,1454400.0
2012-04-11 10:50:00,3.28,3.29,3.27,3.27,1382400.0,3.1158,3.1253,3.1063,3.1063,1382400.0
2012-04-11 10:55:00,3.27,3.28,3.27,3.28,1039200.0,3.1063,3.1158,3.1063,3.1158,1039200.0
2012-04-11 11:00:00,3.28,3.28,3.28,3.28,768000.0,3.1158,3.1158,3.1158,3.1158,768000.0
2012-04-11 11:05:00,3.28,3.28,3.27,3.28,1233600.0,3.1158,3.1158,3.1063,3.1158,1233600.0
2012-04-11 11:10:00,3.28,3.28,3.26,3.26,1308000.0,3.1158,3.1158,3.0968,3.0968,1308000.0
2012-04-11 11:15:00,3.27,3.27,3.26,3.27,854400.0,3.1063,3.1063,3.0968,3.1063,854400.0
2012-04-11 11:20:00,3.27,3.27,3.26,3.27,444000.0,3.1063,3.1063,3.0968,3.1063,444000.0
2012-04-11 11:25:00,3.27,3.27,3.27,3.27,907200.0,3.1063,3.1063,3.1063,3.1063,907200.0
2012-04-11 11:30:00,3.27,3.27,3.27,3.27,588000.0,3.1063,3.1063,3.1063,3.1063,588000.0
2012-04-11 11:35:00,3.27,3.27,3.27,3.27,688800.0,3.1063,3.1063,3.1063,3.1063,688800.0
2012-04-11 11:40:00,3.27,3.27,3.26,3.26,1207200.0,3.1063,3.1063,3.0968,3.0968,1207200.0
2012-04-11 11:45:00,3.26,3.27,3.25,3.26,1761600.0,3.0968,3.1063,3.0873,3.0968,1761600.0
2012-04-11 11:50:00,3.26,3.26,3.25,3.26,734400.0,3.0968,3.0968,3.0873,3.0968,734400.0
2012-04-11 11:55:00,3.26,3.26,3.25,3.25,878400.0,3.0968,3.0968,3.0873,3.0873,878400.0
2012-04-11 12:00:00,3.25,3.26,3.25,3.25,1140000.0,3.0873,3.0968,3.0873,3.0873,1140000.0
2012-04-11 12:05:00,3.25,3.25,3.25,3.25,1303200.0,3.0873,3.0873,3.0873,3.0873,1303200.0
2012-04-11 12:10:00,3.25,3.26,3.25,3.26,739200.0,3.0873,3.0968,3.0873,3.0968,739200.0
2012-04-11 12:15:00,3.26,3.27,3.26,3.26,2246400.0,3.0968,3.1063,3.0968,3.0968,2246400.0
2012-04-11 12:20:00,3.26,3.26,3.26,3.26,1075200.0,3.0968,3.0968,3.0968,3.0968,1075200.0
2012-04-11 12:25:00,3.26,3.27,3.26,3.27,796800.0,3.0968,3.1063,3.0968,3.1063,796800.0
2012-04-11 12:30:00,3.27,3.27,3.26,3.27,338400.0,3.1063,3.1063,3.0968,3.1063,338400.0
2012-04-11 12:35:00,3.27,3.27,3.26,3.27,273600.0,3.1063,3.1063,3.0968,3.1063,273600.0
2012-04-11 12:40:00,3.27,3.27,3.27,3.27,453600.0,3.1063,3.1063,3.1063,3.1063,453600.0
2012-04-11 12:45:00,3.27,3.27,3.27,3.27,480000.0,3.1063,3.1063,3.1063,3.1063,480000.0
2012-04-11 12:50:00,3.27,3.28,3.26,3.27,722400.0,3.1063,3.1158,3.0968,3.1063,722400.0
2012-04-11 12:55:00,3.27,3.28,3.27,3.28,715200.0,3.1063,3.1158,3.1063,3.1158,715200.0
2012-04-11 13:00:00,3.28,3.28,3.27,3.28,1524000.0,3.1158,3.1158,3.1063,3.1158,1524000.0
2012-04-11 13:05:00,3.28,3.28,3.27,3.28,830400.0,3.1158,3.1158,3.1063,3.1158,830400.0
2012-04-11 13:10:00,3.28,3.28,3.27,3.27,592800.0,3.1158,3.1158,3.1063,3.1063,592800.0
2012-04-11 13:15:00,3.27,3.27,3.27,3.27,259200.0,3.1063,3.1063,3.1063,3.1063,259200.0
2012-04-11 13:20:00,3.27,3.27,3.27,3.27,324000.0,3.1063,3.1063,3.1063,3.1063,324000.0
2012-04-11 13:25:00,3.27,3.27,3.26,3.27,444000.0,3.1063,3.1063,3.0968,3.1063,444000.0
2012-04-11 13:30:00,3.27,3.27,3.26,3.27,1020000.0,3.1063,3.1063,3.0968,3.1063,1020000.0
2012-04-11 13:35:00,3.27,3.27,3.27,3.27,552000.0,3.1063,3.1063,3.1063,3.1063,552000.0
2012-04-11 13:40:00,3.27,3.28,3.27,3.27,1360800.0,3.1063,3.1158,3.1063,3.1063,1360800.0
2012-04-11 13:45:00,3.27,3.28,3.27,3.28,439200.0,3.1063,3.1158,3.1063,3.1158,439200.0
2012-04-11 13:50:00,3.28,3.29,3.28,3.28,458400.0,3.1158,3.1253,3.1158,3.1158,458400.0
2012-04-11 13:55:00,3.28,3.28,3.28,3.28,482400.0,3.1158,3.1158,3.1158,3.1158,482400.0
2012-04-11 14:00:00,3.28,3.28,3.27,3.27,1694400.0,3.1158,3.1158,3.1063,3.1063,1694400.0
2012-04-11 14:05:00,3.27,3.28,3.26,3.27,1101600.0,3.1063,3.1158,3.0968,3.1063,1101600.0
2012-04-11 14:10:00,3.27,3.27,3.26,3.27,739200.0,3.1063,3.1063,3.0968,3.1063,739200.0
2012-04-11 14:15:00,3.27,3.27,3.27,3.27,808800.0,3.1063,3.1063,3.1063,3.1063,808800.0
2012-04-11 14:20:00,3.27,3.28,3.27,3.27,988800.0,3.1063,3.1158,3.1063,3.1063,988800.0
2012-04-11 14:25:00,3.27,3.27,3.27,3.27,484800.0,3.1063,3.1063,3.1063,3.1063,484800.0
2012-04-11 14:30:00,3.27,3.27,3.25,3.25,2102400.0,3.1063,3.1063,3.0873,3.0873,2102400.0
2012-04-11 14:35:00,3.25,3.26,3.25,3.26,777600.0,3.0873,3.0968,3.0873,3.0968,777600.0
2012-04-11 14:40:00,3.26,3.26,3.26,3.26,528000.0,3.0968,3.0968,3.0968,3.0968,528000.0
2012-04-11 14:45:00,3.26,3.26,3.26,3.26,2136000.0,3.0968,3.0968,3.0968,3.0968,2136000.0
2012-04-11 14:50:00,3.26,3.26,3.26,3.26,636000.0,3.0968,3.0968,3.0968,3.0968,636000.0
2012-04-11 14:55:00,3.26,3.27,3.26,3.26,1156800.0,3.0968,3.1063,3.0968,3.0968,1156800.0
2012-04-11 15:00:00,3.26,3.27,3.26,3.26,417600.0,3.0968,3.1063,3.0968,3.0968,417600.0
2012-04-11 15:05:00,3.26,3.26,3.26,3.26,424800.0,3.0968,3.0968,3.0968,3.0968,424800.0
2012-04-11 15:10:00,3.26,3.26,3.25,3.25,1771200.0,3.0968,3.0968,3.0873,3.0873,1771200.0
2012-04-11 15:15:00,3.25,3.25,3.25,3.25,871200.0,3.0873,3.0873,3.0873,3.0873,871200.0
2012-04-11 15:20:00,3.25,3.25,3.24,3.25,1435200.0,3.0873,3.0873,3.0778,3.0873,1435200.0
2012-04-11 15:25:00,3.25,3.26,3.25,3.25,1245600.0,3.0873,3.0968,3.0873,3.0873,1245600.0
2012-04-11 15:30:00,3.25,3.26,3.25,3.26,1346400.0,3.0873,3.0968,3.0873,3.0968,1346400.0
2012-04-11 15:35:00,3.26,3.26,3.25,3.25,936000.0,3.0968,3.0968,3.0873,3.0873,936000.0
2012-04-11 15:40:00,3.25,3.26,3.25,3.25,964800.0,3.0873,3.0968,3.0873,3.0873,964800.0
2012-04-11 15:45:00,3.24,3.25,3.24,3.24,2611200.0,3.0778,3.0873,3.0778,3.0778,2611200.0
2012-04-11 15:50:00,3.24,3.25,3.24,3.25,1627200.0,3.0778,3.0873,3.0778,3.0873,1627200.0
2012-04-11 15:55:00,3.25,3.26,3.25,3.25,2232000.0,3.0873,3.0968,3.0873,3.0873,2232000.0
2012-04-12 09:30:00,3.27,3.27,3.26,3.27,2160000.0,3.1063,3.1063,3.0968,3.1063,2160000.0
2012-04-12 09:35:00,3.27,3.28,3.27,3.28,1389600.0,3.1063,3.1158,3.1063,3.1158,1389600.0
2012-04-12 09:40:00,3.28,3.29,3.28,3.29,1044000.0,3.1158,3.1253,3.1158,3.1253,1044000.0
2012-04-12 09:45:00,3.29,3.3,3.29,3.3,5817600.0,3.1253,3.1348,3.1253,3.1348,5817600.0
2012-04-12 09:50:00,3.3,3.31,3.3,3.31,2119200.0,3.1348,3.1443,3.1348,3.1443,2119200.0
2012-04-12 09:55:00,3.31,3.32,3.31,3.31,5510400.0,3.1443,3.1538,3.1443,3.1443,5510400.0
2012-04-12 10:00:00,3.31,3.32,3.31,3.31,3043200.0,3.1443,3.1538,3.1443,3.1443,3043200.0
2012-04-12 10:05:00,3.31,3.31,3.31,3.31,1634400.0,3.1443,3.1443,3.1443,3.1443,1634400.0
2012-04-12 10:10:00,3.31,3.32,3.31,3.32,1610400.0,3.1443,3.1538,3.1443,3.1538,1610400.0
2012-04-12 10:15:00,3.32,3.32,3.31,3.31,1622400.0,3.1538,3.1538,3.1443,3.1443,1622400.0
2012-04-12 10:20:00,3.31,3.31,3.3,3.31,936000.0,3.1443,3.1443,3.1348,3.1443,936000.0
2012-04-12 10:25:00,3.31,3.32,3.31,3.31,1620000.0,3.1443,3.1538,3.1443,3.1443,1620000.0
2012-04-12 10:30:00,3.31,3.34,3.31,3.33,2702400.0,3.1443,3.1728,3.1443,3.1633,2702400.0
2012-04-12 10:35:00,3.33,3.35,3.33,3.34,2685600.0,3.1633,3.1823,3.1633,3.1728,2685600.0
2012-04-12 10:40:00,3.34,3.35,3.34,3.35,1797600.0,3.1728,3.1823,3.1728,3.1823,1797600.0
2012-04-12 10:45:00,3.35,3.35,3.34,3.35,1125600.0,3.1823,3.1823,3.1728,3.1823,1125600.0
2012-04-12 10:50:00,3.35,3.35,3.34,3.34,1492800.0,3.1823,3.1823,3.1728,3.1728,1492800.0
2012-04-12 10:55:00,3.34,3.35,3.34,3.35,1300800.0,3.1728,3.1823,3.1728,3.1823,1300800.0
2012-04-12 11:00:00,3.35,3.36,3.35,3.35,1648800.0,3.1823,3.1918,3.1823,3.1823,1648800.0
2012-04-12 11:05:00,3.36,3.36,3.35,3.35,2232000.0,3.1918,3.1918,3.1823,3.1823,2232000.0
2012-04-12 11:10:00,3.35,3.36,3.35,3.35,1533600.0,3.1823,3.1918,3.1823,3.1823,1533600.0
2012-04-12 11:15:00,3.35,3.36,3.35,3.36,669600.0,3.1823,3.1918,3.1823,3.1918,669600.0
2012-04-12 11:20:00,3.36,3.36,3.35,3.36,1447200.0,3.1918,3.1918,3.1823,3.1918,1447200.0
2012-04-12 11:25:00,3.36,3.36,3.35,3.35,640800.0,3.1918,3.1918,3.1823,3.1823,640800.0
2012-04-12 11:30:00,3.35,3.35,3.35,3.35,986400.0,3.1823,3.1823,3.1823,3.1823,986400.0
2012-04-12 11:35:00,3.35,3.35,3.34,3.34,847200.0,3.1823,3.1823,3.1728,3.1728,847200.0
2012-04-12 11:40:00,3.34,3.35,3.34,3.35,871200.0,3.1728,3.1823,3.1728,3.1823,871200.0
2012-04-12 11:45:00,3.35,3.35,3.35,3.35,348000.0,3.1823,3.1823,3.1823,3.1823,348000.0
2012-04-12 11:50:00,3.35,3.35,3.35,3.35,741600.0,3.1823,3.1823,3.1823,3.1823,741600.0
2012-04-12 11:55:00,3.35,3.36,3.35,3.36,792000.0,3.1823,3.1918,3.1823,3.1918,792000.0
2012-04-12 12:00:00,3.36,3.36,3.36,3.36,1075200.0,3.1918,3.1918,3.1918,3.1918,1075200.0
2012-04-12 12:05:00,3.36,3.36,3.35,3.35,1267200.0,3.1918,3.1918,3.1823,3.1823,1267200.0
2012-04-12 12:10:00,3.35,3.35,3.35,3.35,1084800.0,3.1823,3.1823,3.1823,3.1823,1084800.0
2012-04-12 12:15:00,3.35,3.36,3.35,3.36,1324800.0,3.1823,3.1918,3.1823,3.1918,1324800.0
2012-04-12 12:20:00,3.36,3.36,3.35,3.36,1557600.0,3.1918,3.1918,3.1823,3.1918,1557600.0
2012-04-12 12:25:00,3.36,3.37,3.36,3.36,1017600.0,3.1918,3.2013,3.1918,3.1918,1017600.0
2012-04-12 12:30:00,3.36,3.37,3.36,3.37,868800.0,3.1918,3.2013,3.1918,3.2013,868800.0
2012-04-12 12:35:00,3.37,3.37,3.36,3.37,139200.0,3.2013,3.2013,3.1918,3.2013,139200.0
2012-04-12 12:40:00,3.37,3.38,3.37,3.37,1725600.0,3.2013,3.2108,3.2013,3.2013,1725600.0
2012-04-12 12:45:00,3.37,3.37,3.37,3.37,602400.0,3.2013,3.2013,3.2013,3.2013,602400.0
2012-04-12 12:50:00,3.37,3.38,3.37,3.37,724800.0,3.2013,3.2108,3.2013,3.2013,724800.0
2012-04-12 12:55:00,3.37,3.38,3.37,3.38,782400.0,3.2013,3.2108,3.2013,3.2108,782400.0
2012-04-12 13:00:00,3.38,3.38,3.37,3.37,796800.0,3.2108,3.2108,3.2013,3.2013,796800.0
2012-04-12 13:05:00,3.38,3.38,3.37,3.37,184800.0,3.2108,3.2108,3.2013,3.2013,184800.0
2012-04-12 13:10:00,3.38,3.38,3.38,3.38,676800.0,3.2108,3.2108,3.2108,3.2108,676800.0
2012-04-12 13:15:00,3.38,3.38,3.37,3.38,679200.0,3.2108,3.2108,3.2013,3.2108,679200.0
2012-04-12 13:20:00,3.37,3.37,3.37,3.37,775200.0,3.2013,3.2013,3.2013,3.2013,775200.0
2012-04-12 13:25:00,3.37,3.37,3.37,3.37,340800.0,3.2013,3.2013,3.2013,3.2013,340800.0
2012-04-12 13:30:00,3.37,3.37,3.37,3.37,336000.0,3.2013,3.2013,3.2013,3.2013,336000.0
2012-04-12 13:35:00,3.37,3.37,3.37,3.37,290400.0,3.2013,3.2013,3.2013,3.2013,290400.0
2012-04-12 13:40:00,3.37,3.37,3.37,3.37,530400.0,3.2013,3.2013,3.2013,3.2013,530400.0
2012-04-12 13:45:00,3.37,3.37,3.37,3.37,156000.0,3.2013,3.2013,3.2013,3.2013,156000.0
2012-04-12 13:50:00,3.37,3.37,3.37,3.37,302400.0,3.2013,3.2013,3.2013,3.2013,302400.0
2012-04-12 13:55:00,3.37,3.37,3.36,3.36,1480800.0,3.2013,3.2013,3.1918,3.1918,1480800.0
2012-04-12 14:00:00,3.36,3.37,3.36,3.37,645600.0,3.1918,3.2013,3.1918,3.2013,645600.0
2012-04-12 14:05:00,3.37,3.37,3.36,3.37,376800.0,3.2013,3.2013,3.1918,3.2013,376800.0
2012-04-12 14:10:00,3.37,3.37,3.37,3.37,744000.0,3.2013,3.2013,3.2013,3.2013,744000.0
2012-04-12 14:15:00,3.37,3.37,3.37,3.37,628800.0,3.2013,3.2013,3.2013,3.2013,628800.0
2012-04-12 14:20:00,3.37,3.38,3.37,3.38,568800.0,3.2013,3.2108,3.2013,3.2108,568800.0
2012-04-12 14:25:00,3.38,3.38,3.37,3.37,228000.0,3.2108,3.2108,3.2013,3.2013,228000.0
2012-04-12 14:30:00,3.37,3.38,3.37,3.37,3014400.0,3.2013,3.2108,3.2013,3.2013,3014400.0
2012-04-12 14:35:00,3.37,3.37,3.37,3.37,1447200.0,3.2013,3.2013,3.2013,3.2013,1447200.0
2012-04-12 14:40:00,3.37,3.38,3.37,3.38,972000.0,3.2013,3.2108,3.2013,3.2108,972000.0
2012-04-12 14:45:00,3.38,3.38,3.37,3.38,600000.0,3.2108,3.2108,3.2013,3.2108,600000.0
2012-04-12 14:50:00,3.38,3.39,3.38,3.39,592800.0,3.2108,3.2203,3.2108,3.2203,592800.0
2012-04-12 14:55:00,3.39,3.39,3.38,3.38,859200.0,3.2203,3.2203,3.2108,3.2108,859200.0
2012-04-12 15:00:00,3.38,3.38,3.38,3.38,477600.0,3.2108,3.2108,3.2108,3.2108,477600.0
2012-04-12 15:05:00,3.38,3.38,3.38,3.38,535200.0,3.2108,3.2108,3.2108,3.2108,535200.0
2012-04-12 15:10:00,3.38,3.38,3.38,3.38,345600.0,3.2108,3.2108,3.2108,3.2108,345600.0
2012-04-12 15:15:00,3.38,3.38,3.38,3.38,369600.0,3.2108,3.2108,3.2108,3.2108,369600.0
2012-04-12 15:20:00,3.38,3.38,3.38,3.38,451200.0,3.2108,3.2108,3.2108,3.2108,451200.0
2012-04-12 15:25:00,3.38,3.38,3.37,3.38,1675200.0,3.2108,3.2108,3.2013,3.2108,1675200.0
2012-04-12 15:30:00,3.37,3.38,3.37,3.38,619200.0,3.2013,3.2108,3.2013,3.2108,619200.0
2012-04-12 15:35:00,3.38,3.38,3.38,3.38,1003200.0,3.2108,3.2108,3.2108,3.2108,1003200.0
2012-04-12 15:40:00,3.38,3.39,3.38,3.38,2268000.0,3.2108,3.2203,3.2108,3.2108,2268000.0
2012-04-12 15:45:00,3.38,3.39,3.38,3.39,1051200.0,3.2108,3.2203,3.2108,3.2203,1051200.0
2012-04-12 15:50:00,3.39,3.39,3.39,3.39,1178400.0,3.2203,3.2203,3.2203,3.2203,1178400.0
2012-04-12 15:55:00,3.39,3.39,3.38,3.38,2738400.0,3.2203,3.2203,3.2108,3.2108,2738400.0
2012-04-13 09:30:00,3.36,3.36,3.35,3.35,3667200.0,3.1918,3.1918,3.1823,3.1823,3667200.0
2012-04-13 09:35:00,3.35,3.35,3.33,3.33,1382400.0,3.1823,3.1823,3.1633,3.1633,1382400.0
2012-04-13 09:40:00,3.34,3.35,3.33,3.35,1677600.0,3.1728,3.1823,3.1633,3.1823,1677600.0
2012-04-13 09:45:00,3.35,3.36,3.34,3.34,2757600.0,3.1823,3.1918,3.1728,3.1728,2757600.0
2012-04-13 09:50:00,3.34,3.35,3.33,3.34,2570400.0,3.1728,3.1823,3.1633,3.1728,2570400.0
2012-04-13 09:55:00,3.34,3.35,3.32,3.32,2462400.0,3.1728,3.1823,3.1538,3.1538,2462400.0
2012-04-13 10:00:00,3.32,3.33,3.31,3.32,3180000.0,3.1538,3.1633,3.1443,3.1538,3180000.0
2012-04-13 10:05:00,3.32,3.32,3.32,3.32,4401600.0,3.1538,3.1538,3.1538,3.1538,4401600.0
2012-04-13 10:10:00,3.32,3.33,3.32,3.33,1401600.0,3.1538,3.1633,3.1538,3.1633,1401600.0
2012-04-13 10:15:00,3.33,3.33,3.31,3.31,1915200.0,3.1633,3.1633,3.1443,3.1443,1915200.0
2012-04-13 10:20:00,3.31,3.31,3.3,3.3,1497600.0,3.1443,3.1443,3.1348,3.1348,1497600.0
2012-04-13 10:25:00,3.3,3.31,3.29,3.3,1992000.0,3.1348,3.1443,3.1253,3.1348,1992000.0
2012-04-13 10:30:00,3.3,3.3,3.29,3.3,2812800.0,3.1348,3.1348,3.1253,3.1348,2812800.0
2012-04-13 10:35:00,3.29,3.31,3.28,3.3,2354400.0,3.1253,3.1443,3.1158,3.1348,2354400.0
2012-04-13 10:40:00,3.3,3.3,3.3,3.3,693600.0,3.1348,3.1348,3.1348,3.1348,693600.0
2012-04-13 10:45:00,3.3,3.3,3.28,3.29,1471200.0,3.1348,3.1348,3.1158,3.1253,1471200.0
2012-04-13 10:50:00,3.29,3.3,3.28,3.3,458400.0,3.1253,3.1348,3.1158,3.1348,458400.0
2012-04-13 10:55:00,3.3,3.3,3.29,3.29,614400.0,3.1348,3.1348,3.1253,3.1253,614400.0
2012-04-13 11:00:00,3.3,3.3,3.29,3.3,1257600.0,3.1348,3.1348,3.1253,3.1348,1257600.0
2012-04-13 11:05:00,3.3,3.3,3.3,3.3,830400.0,3.1348,3.1348,3.1348,3.1348,830400.0
2012-04-13 11:10:00,3.29,3.3,3.28,3.29,993600.0,3.1253,3.1348,3.1158,3.1253,993600.0
2012-04-13 11:15:00,3.29,3.29,3.28,3.29,1334400.0,3.1253,3.1253,3.1158,3.1253,1334400.0
2012-04-13 11:20:00,3.29,3.3,3.29,3.3,693600.0,3.1253,3.1348,3.1253,3.1348,693600.0
2012-04-13 11:25:00,3.3,3.3,3.29,3.3,1252800.0,3.1348,3.1348,3.1253,3.1348,1252800.0
2012-04-13 11:30:00,3.3,3.3,3.29,3.3,739200.0,3.1348,3.1348,3.1253,3.1348,739200.0
2012-04-13 11:35:00,3.3,3.31,3.3,3.31,1197600.0,3.1348,3.1443,3.1348,3.1443,1197600.0
2012-04-13 11:40:00,3.31,3.31,3.31,3.31,933600.0,3.1443,3.1443,3.1443,3.1443,933600.0
2012-04-13 11:45:00,3.31,3.32,3.31,3.32,1226400.0,3.1443,3.1538,3.1443,3.1538,1226400.0
2012-04-13 11:50:00,3.32,3.32,3.31,3.32,453600.0,3.1538,3.1538,3.1443,3.1538,453600.0
2012-04-13 11:55:00,3.32,3.32,3.3,3.31,811200.0,3.1538,3.1538,3.1348,3.1443,811200.0
2012-04-13 12:00:00,3.31,3.31,3.3,3.31,544800.0,3.1443,3.1443,3.1348,3.1443,544800.0
2012-04-13 12:05:00,3.31,3.31,3.3,3.3,386400.0,3.1443,3.1443,3.1348,3.1348,386400.0
2012-04-13 12:10:00,3.3,3.31,3.3,3.3,964800.0,3.1348,3.1443,3.1348,3.1348,964800.0
2012-04-13 12:15:00,3.3,3.3,3.3,3.3,331200.0,3.1348,3.1348,3.1348,3.1348,331200.0
2012-04-13 12:20:00,3.3,3.3,3.3,3.3,235200.0,3.1348,3.1348,3.1348,3.1348,235200.0
2012-04-13 12:25:00,3.3,3.3,3.3,3.3,326400.0,3.1348,3.1348,3.1348,3.1348,326400.0
2012-04-13 12:30:00,3.3,3.31,3.3,3.31,369600.0,3.1348,3.1443,3.1348,3.1443,369600.0
2012-04-13 12:35:00,3.31,3.31,3.31,3.31,259200.0,3.1443,3.1443,3.1443,3.1443,259200.0
2012-04-13 12:40:00,3.31,3.31,3.3,3.31,544800.0,3.1443,3.1443,3.1348,3.1443,544800.0
2012-04-13 12:45:00,3.31,3.31,3.31,3.31,489600.0,3.1443,3.1443,3.1443,3.1443,489600.0
2012-04-13 12:50:00,3.31,3.31,3.31,3.31,465600.0,3.1443,3.1443,3.1443,3.1443,465600.0
2012-04-13 12:55:00,3.31,3.31,3.31,3.31,391200.0,3.1443,3.1443,3.1443,3.1443,391200.0
2012-04-13 13:00:00,3.31,3.31,3.31,3.31,434400.0,3.1443,3.1443,3.1443,3.1443,434400.0
2012-04-13 13:05:00,3.31,3.31,3.31,3.31,100800.0,3.1443,3.1443,3.1443,3.1443,100800.0
2012-04-13 13:10:00,3.31,3.31,3.31,3.31,283200.0,3.1443,3.1443,3.1443,3.1443,283200.0
2012-04-13 13:15:00,3.31,3.31,3.31,3.31,345600.0,3.1443,3.1443,3.1443,3.1443,345600.0
2012-04-13 13:20:00,3.31,3.31,3.3,3.31,667200.0,3.1443,3.1443,3.1348,3.1443,667200.0
2012-04-13 13:25:00,3.31,3.31,3.31,3.31,271200.0,3.1443,3.1443,3.1443,3.1443,271200.0
2012-04-13 13:30:00,3.31,3.31,3.31,3.31,96000.0,3.1443,3.1443,3.1443,3.1443,96000.0
2012-04-13 13:35:00,3.31,3.32,3.31,3.32,465600.0,3.1443,3.1538,3.1443,3.1538,465600.0
2012-04-13 13:40:00,3.32,3.32,3.32,3.32,645600.0,3.1538,3.1538,3.1538,3.1538,645600.0
2012-04-13 13:45:00,3.32,3.32,3.31,3.32,1053600.0,3.1538,3.1538,3.1443,3.1538,1053600.0
2012-04-13 13:50:00,3.32,3.32,3.31,3.31,348000.0,3.1538,3.1538,3.1443,3.1443,348000.0
2012-04-13 13:55:00,3.31,3.31,3.3,3.3,1428000.0,3.1443,3.1443,3.1348,3.1348,1428000.0
2012-04-13 14:00:00,3.3,3.3,3.29,3.3,981600.0,3.1348,3.1348,3.1253,3.1348,981600.0
2012-04-13 14:05:00,3.3,3.3,3.3,3.3,688800.0,3.1348,3.1348,3.1348,3.1348,688800.0
2012-04-13 14:10:00,3.3,3.3,3.3,3.3,259200.0,3.1348,3.1348,3.1348,3.1348,259200.0
2012-04-13 14:15:00,3.3,3.3,3.3,3.3,271200.0,3.1348,3.1348,3.1348,3.1348,271200.0
2012-04-13 14:20:00,3.3,3.31,3.3,3.31,398400.0,3.1348,3.1443,3.1348,3.1443,398400.0
2012-04-13 14:25:00,3.31,3.31,3.3,3.3,955200.0,3.1443,3.1443,3.1348,3.1348,955200.0
2012-04-13 14:30:00,3.3,3.31,3.3,3.31,264000.0,3.1348,3.1443,3.1348,3.1443,264000.0
2012-04-13 14:35:00,3.31,3.31,3.3,3.31,230400.0,3.1443,3.1443,3.1348,3.1443,230400.0
2012-04-13 14:40:00,3.31,3.31,3.3,3.3,444000.0,3.1443,3.1443,3.1348,3.1348,444000.0
2012-04-13 14:45:00,3.3,3.31,3.3,3.31,724800.0,3.1348,3.1443,3.1348,3.1443,724800.0
2012-04-13 14:50:00,3.31,3.31,3.31,3.31,657600.0,3.1443,3.1443,3.1443,3.1443,657600.0
2012-04-13 14:55:00,3.31,3.31,3.3,3.31,405600.0,3.1443,3.1443,3.1348,3.1443,405600.0
2012-04-13 15:00:00,3.3,3.31,3.3,3.3,355200.0,3.1348,3.1443,3.1348,3.1348,355200.0
2012-04-13 15:05:00,3.3,3.32,3.3,3.32,998400.0,3.1348,3.1538,3.1348,3.1538,998400.0
2012-04-13 15:10:00,3.32,3.32,3.31,3.31,336000.0,3.1538,3.1538,3.1443,3.1443,336000.0
2012-04-13 15:15:00,3.31,3.31,3.31,3.31,357600.0,3.1443,3.1443,3.1443,3.1443,357600.0
2012-04-13 15:20:00,3.32,3.32,3.31,3.31,732000.0,3.1538,3.1538,3.1443,3.1443,732000.0
2012-04-13 15:25:00,3.31,3.31,3.3,3.3,787200.0,3.1443,3.1443,3.1348,3.1348,787200.0
2012-04-13 15:30:00,3.3,3.31,3.29,3.29,1716000.0,3.1348,3.1443,3.1253,3.1253,1716000.0
2012-04-13 15:35:00,3.29,3.29,3.28,3.28,1420800.0,3.1253,3.1253,3.1158,3.1158,1420800.0
2012-04-13 15:40:00,3.28,3.29,3.28,3.29,465600.0,3.1158,3.1253,3.1158,3.1253,465600.0
2012-04-13 15:45:00,3.29,3.29,3.27,3.27,1413600.0,3.1253,3.1253,3.1063,3.1063,1413600.0
2012-04-13 15:50:00,3.28,3.28,3.26,3.27,1447200.0,3.1158,3.1158,3.0968,3.1063,1447200.0
2012-04-13 15:55:00,3.27,3.27,3.26,3.26,2193600.0,3.1063,3.1063,3.0968,3.0968,2193600.0
2012-04-16 09:30:00,3.31,3.33,3.31,3.32,1581600.0,3.1443,3.1633,3.1443,3.1538,1581600.0
2012-04-16 09:35:00,3.32,3.32,3.31,3.31,3667200.0,3.1538,3.1538,3.1443,3.1443,3667200.0
2012-04-16 09:40:00,3.31,3.31,3.3,3.3,1240800.0,3.1443,3.1443,3.1348,3.1348,1240800.0
2012-04-16 09:45:00,3.3,3.3,3.29,3.3,2376000.0,3.1348,3.1348,3.1253,3.1348,2376000.0
2012-04-16 09:50:00,3.3,3.3,3.27,3.28,1689600.0,3.1348,3.1348,3.1063,3.1158,1689600.0
2012-04-16 09:55:00,3.28,3.28,3.27,3.27,5157600.0,3.1158,3.1158,3.1063,3.1063,5157600.0
2012-04-16 10:00:00,3.27,3.27,3.26,3.27,2623200.0,3.1063,3.1063,3.0968,3.1063,2623200.0
2012-04-16 10:05:00,3.27,3.27,3.26,3.27,2484000.0,3.1063,3.1063,3.0968,3.1063,2484000.0
2012-04-16 10:10:00,3.27,3.27,3.23,3.24,3271200.0,3.1063,3.1063,3.0683,3.0778,3271200.0
2012-04-16 10:15:00,3.24,3.24,3.22,3.24,2464800.0,3.0778,3.0778,3.0588,3.0778,2464800.0
2012-04-16 10:20:00,3.23,3.24,3.23,3.24,1759200.0,3.0683,3.0778,3.0683,3.0778,1759200.0
2012-04-16 10:25:00,3.23,3.25,3.23,3.25,1956000.0,3.0683,3.0873,3.0683,3.0873,1956000.0
2012-04-16 10:30:00,3.25,3.25,3.24,3.25,1048800.0,3.0873,3.0873,3.0778,3.0873,1048800.0
2012-04-16 10:35:00,3.25,3.25,3.23,3.24,1048800.0,3.0873,3.0873,3.0683,3.0778,1048800.0
2012-04-16 10:40:00,3.24,3.25,3.23,3.24,1060800.0,3.0778,3.0873,3.0683,3.0778,1060800.0
2012-04-16 10:45:00,3.24,3.27,3.24,3.26,1548000.0,3.0778,3.1063,3.0778,3.0968,1548000.0
2012-04-16 10:50:00,3.27,3.27,3.26,3.27,784800.0,3.1063,3.1063,3.0968,3.1063,784800.0
2012-04-16 10:55:00,3.27,3.27,3.26,3.26,760800.0,3.1063,3.1063,3.0968,3.0968,760800.0
2012-04-16 11:00:00,3.26,3.26,3.25,3.26,530400.0,3.0968,3.0968,3.0873,3.0968,530400.0
2012-04-16 11:05:00,3.26,3.26,3.25,3.26,1130400.0,3.0968,3.0968,3.0873,3.0968,1130400.0
2012-04-16 11:10:00,3.26,3.27,3.26,3.26,1106400.0,3.0968,3.1063,3.0968,3.0968,1106400.0
2012-04-16 11:15:00,3.26,3.27,3.26,3.26,616800.0,3.0968,3.1063,3.0968,3.0968,616800.0
2012-04-16 11:20:00,3.26,3.26,3.26,3.26,732000.0,3.0968,3.0968,3.0968,3.0968,732000.0
2012-04-16 11:25:00,3.26,3.26,3.25,3.25,868800.0,3.0968,3.0968,3.0873,3.0873,868800.0
2012-04-16 11:30:00,3.25,3.26,3.24,3.24,1279200.0,3.0873,3.0968,3.0778,3.0778,1279200.0
2012-04-16 11:35:00,3.24,3.24,3.23,3.24,1327200.0,3.0778,3.0778,3.0683,3.0778,1327200.0
2012-04-16 11:40:00,3.24,3.25,3.24,3.24,1353600.0,3.0778,3.0873,3.0778,3.0778,1353600.0
2012-04-16 11:45:00,3.24,3.25,3.24,3.24,552000.0,3.0778,3.0873,3.0778,3.0778,552000.0
2012-04-16 11:50:00,3.24,3.25,3.24,3.24,1279200.0,3.0778,3.0873,3.0778,3.0778,1279200.0
2012-04-16 11:55:00,3.24,3.24,3.24,3.24,554400.0,3.0778,3.0778,3.0778,3.0778,554400.0
2012-04-16 12:00:00,3.24,3.26,3.24,3.26,883200.0,3.0778,3.0968,3.0778,3.0968,883200.0
2012-04-16 12:05:00,3.26,3.26,3.24,3.25,566400.0,3.0968,3.0968,3.0778,3.0873,566400.0
2012-04-16 12:10:00,3.25,3.25,3.24,3.25,681600.0,3.0873,3.0873,3.0778,3.0873,681600.0
2012-04-16 12:15:00,3.25,3.25,3.24,3.24,681600.0,3.0873,3.0873,3.0778,3.0778,681600.0
2012-04-16 12:20:00,3.24,3.24,3.23,3.23,969600.0,3.0778,3.0778,3.0683,3.0683,969600.0
2012-04-16 12:25:00,3.23,3.25,3.23,3.24,724800.0,3.0683,3.0873,3.0683,3.0778,724800.0
2012-04-16 12:30:00,3.24,3.25,3.24,3.24,614400.0,3.0778,3.0873,3.0778,3.0778,614400.0
2012-04-16 12:35:00,3.24,3.24,3.23,3.24,504000.0,3.0778,3.0778,3.0683,3.0778,504000.0
2012-04-16 12:40:00,3.24,3.25,3.24,3.25,571200.0,3.0778,3.0873,3.0778,3.0873,571200.0
2012-04-16 12:45:00,3.25,3.25,3.24,3.25,770400.0,3.0873,3.0873,3.0778,3.0873,770400.0
2012-04-16 12:50:00,3.25,3.25,3.24,3.24,513600.0,3.0873,3.0873,3.0778,3.0778,513600.0
2012-04-16 12:55:00,3.24,3.27,3.24,3.26,1507200.0,3.0778,3.1063,3.0778,3.0968,1507200.0
2012-04-16 13:00:00,3.26,3.27,3.26,3.26,420000.0,3.0968,3.1063,3.0968,3.0968,420000.0
2012-04-16 13:05:00,3.26,3.26,3.26,3.26,487200.0,3.0968,3.0968,3.0968,3.0968,487200.0
2012-04-16 13:10:00,3.26,3.26,3.25,3.26,655200.0,3.0968,3.0968,3.0873,3.0968,655200.0
2012-04-16 13:15:00,3.26,3.27,3.26,3.26,811200.0,3.0968,3.1063,3.0968,3.0968,811200.0
2012-04-16 13:20:00,3.26,3.26,3.26,3.26,633600.0,3.0968,3.0968,3.0968,3.0968,633600.0
2012-04-16 13:25:00,3.26,3.26,3.25,3.26,765600.0,3.0968,3.0968,3.0873,3.0968,765600.0
2012-04-16 13:30:00,3.26,3.26,3.26,3.26,614400.0,3.0968,3.0968,3.0968,3.0968,614400.0
2012-04-16 13:35:00,3.26,3.28,3.26,3.28,993600.0,3.0968,3.1158,3.0968,3.1158,993600.0
2012-04-16 13:40:00,3.28,3.29,3.27,3.29,1312800.0,3.1158,3.1253,3.1063,3.1253,1312800.0
2012-04-16 13:45:00,3.29,3.3,3.29,3.29,4370400.0,3.1253,3.1348,3.1253,3.1253,4370400.0
2012-04-16 13:50:00,3.29,3.3,3.29,3.29,895200.0,3.1253,3.1348,3.1253,3.1253,895200.0
2012-04-16 13:55:00,3.29,3.3,3.29,3.29,1471200.0,3.1253,3.1348,3.1253,3.1253,1471200.0
2012-04-16 14:00:00,3.29,3.3,3.29,3.29,643200.0,3.1253,3.1348,3.1253,3.1253,643200.0
2012-04-16 14:05:00,3.29,3.29,3.28,3.28,597600.0,3.1253,3.1253,3.1158,3.1158,597600.0
2012-04-16 14:10:00,3.28,3.29,3.28,3.29,765600.0,3.1158,3.1253,3.1158,3.1253,765600.0
2012-04-16 14:15:00,3.29,3.29,3.29,3.29,343200.0,3.1253,3.1253,3.1253,3.1253,343200.0
2012-04-16 14:20:00,3.29,3.29,3.28,3.28,448800.0,3.1253,3.1253,3.1158,3.1158,448800.0
2012-04-16 14:25:00,3.28,3.28,3.27,3.28,1000800.0,3.1158,3.1158,3.1063,3.1158,1000800.0
2012-04-16 14:30:00,3.28,3.29,3.28,3.29,895200.0,3.1158,3.1253,3.1158,3.1253,895200.0
2012-04-16 14:35:00,3.29,3.29,3.28,3.28,1142400.0,3.1253,3.1253,3.1158,3.1158,1142400.0
2012-04-16 14:40:00,3.28,3.29,3.28,3.28,696000.0,3.1158,3.1253,3.1158,3.1158,696000.0
2012-04-16 14:45:00,3.28,3.29,3.28,3.28,396000.0,3.1158,3.1253,3.1158,3.1158,396000.0
2012-04-16 14:50:00,3.29,3.29,3.28,3.28,739200.0,3.1253,3.1253,3.1158,3.1158,739200.0
2012-04-16 14:55:00,3.28,3.28,3.27,3.28,1627200.0,3.1158,3.1158,3.1063,3.1158,1627200.0
2012-04-16 15:00:00,3.28,3.28,3.26,3.27,732000.0,3.1158,3.1158,3.0968,3.1063,732000.0
2012-04-16 15:05:00,3.27,3.27,3.27,3.27,652800.0,3.1063,3.1063,3.1063,3.1063,652800.0
2012-04-16 15:10:00,3.27,3.28,3.27,3.28,542400.0,3.1063,3.1158,3.1063,3.1158,542400.0
2012-04-16 15:15:00,3.28,3.28,3.27,3.28,907200.0,3.1158,3.1158,3.1063,3.1158,907200.0
2012-04-16 15:20:00,3.28,3.28,3.27,3.27,832800.0,3.1158,3.1158,3.1063,3.1063,832800.0
2012-04-16 15:25:00,3.27,3.27,3.26,3.27,900000.0,3.1063,3.1063,3.0968,3.1063,900000.0
2012-04-16 15:30:00,3.27,3.27,3.27,3.27,763200.0,3.1063,3.1063,3.1063,3.1063,763200.0
2012-04-16 15:35:00,3.27,3.28,3.27,3.27,1795200.0,3.1063,3.1158,3.1063,3.1063,1795200.0
2012-04-16 15:40:00,3.27,3.28,3.27,3.28,796800.0,3.1063,3.1158,3.1063,3.1158,796800.0
2012-04-16 15:45:00,3.28,3.28,3.26,3.26,1824000.0,3.1158,3.1158,3.0968,3.0968,1824000.0
2012-04-16 15:50:00,3.26,3.26,3.25,3.25,2361600.0,3.0968,3.0968,3.0873,3.0873,2361600.0
2012-04-16 15:55:00,3.25,3.26,3.25,3.25,1936800.0,3.0873,3.0968,3.0873,3.0873,1936800.0
2012-04-17 09:30:00,3.31,3.33,3.31,3.32,1420800.0,3.1443,3.1633,3.1443,3.1538,1420800.0
2012-04-17 09:35:00,3.32,3.33,3.32,3.33,1336800.0,3.1538,3.1633,3.1538,3.1633,1336800.0
2012-04-17 09:40:00,3.33,3.33,3.32,3.32,2256000.0,3.1633,3.1633,3.1538,3.1538,2256000.0
2012-04-17 09:45:00,3.33,3.33,3.32,3.32,1296000.0,3.1633,3.1633,3.1538,3.1538,1296000.0
2012-04-17 09:50:00,3.32,3.33,3.32,3.32,2229600.0,3.1538,3.1633,3.1538,3.1538,2229600.0
2012-04-17 09:55:00,3.32,3.32,3.32,3.32,1034400.0,3.1538,3.1538,3.1538,3.1538,1034400.0
2012-04-17 10:00:00,3.32,3.32,3.3,3.31,1725600.0,3.1538,3.1538,3.1348,3.1443,1725600.0
2012-04-17 10:05:00,3.31,3.33,3.31,3.32,1298400.0,3.1443,3.1633,3.1443,3.1538,1298400.0
2012-04-17 10:10:00,3.32,3.33,3.32,3.33,559200.0,3.1538,3.1633,3.1538,3.1633,559200.0
2012-04-17 10:15:00,3.33,3.35,3.33,3.35,2803200.0,3.1633,3.1823,3.1633,3.1823,2803200.0
2012-04-17 10:20:00,3.35,3.35,3.35,3.35,3081600.0,3.1823,3.1823,3.1823,3.1823,3081600.0
2012-04-17 10:25:00,3.35,3.35,3.35,3.35,984000.0,3.1823,3.1823,3.1823,3.1823,984000.0
2012-04-17 10:30:00,3.35,3.36,3.35,3.35,919200.0,3.1823,3.1918,3.1823,3.1823,919200.0
2012-04-17 10:35:00,3.35,3.35,3.35,3.35,374400.0,3.1823,3.1823,3.1823,3.1823,374400.0
2012-04-17 10:40:00,3.35,3.36,3.35,3.35,1368000.0,3.1823,3.1918,3.1823,3.1823,1368000.0
2012-04-17 10:45:00,3.36,3.37,3.36,3.36,1046400.0,3.1918,3.2013,3.1918,3.1918,1046400.0
2012-04-17 10:50:00,3.36,3.37,3.36,3.37,540000.0,3.1918,3.2013,3.1918,3.2013,540000.0
2012-04-17 10:55:00,3.37,3.37,3.36,3.37,489600.0,3.2013,3.2013,3.1918,3.2013,489600.0
2012-04-17 11:00:00,3.37,3.38,3.37,3.38,3175200.0,3.2013,3.2108,3.2013,3.2108,3175200.0
2012-04-17 11:05:00,3.38,3.39,3.38,3.38,1485600.0,3.2108,3.2203,3.2108,3.2108,1485600.0
2012-04-17 11:10:00,3.38,3.38,3.38,3.38,688800.0,3.2108,3.2108,3.2108,3.2108,688800.0
2012-04-17 11:15:00,3.38,3.38,3.38,3.38,842400.0,3.2108,3.2108,3.2108,3.2108,842400.0
2012-04-17 11:20:00,3.38,3.39,3.38,3.38,960000.0,3.2108,3.2203,3.2108,3.2108,960000.0
2012-04-17 11:25:00,3.38,3.38,3.38,3.38,820800.0,3.2108,3.2108,3.2108,3.2108,820800.0
2012-04-17 11:30:00,3.38,3.38,3.38,3.38,1101600.0,3.2108,3.2108,3.2108,3.2108,1101600.0
2012-04-17 11:35:00,3.38,3.38,3.38,3.38,741600.0,3.2108,3.2108,3.2108,3.2108,741600.0
2012-04-17 11:40:00,3.38,3.38,3.38,3.38,398400.0,3.2108,3.2108,3.2108,3.2108,398400.0
2012-04-17 11:45:00,3.38,3.38,3.38,3.38,693600.0,3.2108,3.2108,3.2108,3.2108,693600.0
2012-04-17 11:50:00,3.38,3.38,3.38,3.38,535200.0,3.2108,3.2108,3.2108,3.2108,535200.0
2012-04-17 11:55:00,3.38,3.39,3.38,3.38,324000.0,3.2108,3.2203,3.2108,3.2108,324000.0
2012-04-17 12:00:00,3.38,3.39,3.38,3.39,1183200.0,3.2108,3.2203,3.2108,3.2203,1183200.0
2012-04-17 12:05:00,3.39,3.39,3.39,3.39,1207200.0,3.2203,3.2203,3.2203,3.2203,1207200.0
2012-04-17 12:10:00,3.39,3.39,3.39,3.39,1507200.0,3.2203,3.2203,3.2203,3.2203,1507200.0
2012-04-17 12:15:00,3.39,3.39,3.39,3.39,808800.0,3.2203,3.2203,3.2203,3.2203,808800.0
2012-04-17 12:20:00,3.39,3.4,3.39,3.4,1452000.0,3.2203,3.2298,3.2203,3.2298,1452000.0
2012-04-17 12:25:00,3.4,3.4,3.4,3.4,544800.0,3.2298,3.2298,3.2298,3.2298,544800.0
2012-04-17 12:30:00,3.4,3.41,3.4,3.41,3036000.0,3.2298,3.2393,3.2298,3.2393,3036000.0
2012-04-17 12:35:00,3.41,3.41,3.4,3.41,470400.0,3.2393,3.2393,3.2298,3.2393,470400.0
2012-04-17 12:40:00,3.41,3.41,3.4,3.41,319200.0,3.2393,3.2393,3.2298,3.2393,319200.0
2012-04-17 12:45:00,3.41,3.41,3.41,3.41,501600.0,3.2393,3.2393,3.2393,3.2393,501600.0
2012-04-17 12:50:00,3.41,3.41,3.4,3.41,756000.0,3.2393,3.2393,3.2298,3.2393,756000.0
2012-04-17 12:55:00,3.41,3.41,3.4,3.4,410400.0,3.2393,3.2393,3.2298,3.2298,410400.0
2012-04-17 13:00:00,3.4,3.4,3.4,3.4,501600.0,3.2298,3.2298,3.2298,3.2298,501600.0
2012-04-17 13:05:00,3.4,3.4,3.4,3.4,302400.0,3.2298,3.2298,3.2298,3.2298,302400.0
2012-04-17 13:10:00,3.4,3.4,3.4,3.4,408000.0,3.2298,3.2298,3.2298,3.2298,408000.0
2012-04-17 13:15:00,3.4,3.41,3.4,3.4,242400.0,3.2298,3.2393,3.2298,3.2298,242400.0
2012-04-17 13:20:00,3.4,3.41,3.4,3.4,127200.0,3.2298,3.2393,3.2298,3.2298,127200.0
2012-04-17 13:25:00,3.4,3.41,3.4,3.41,141600.0,3.2298,3.2393,3.2298,3.2393,141600.0
2012-04-17 13:30:00,3.41,3.41,3.4,3.41,292800.0,3.2393,3.2393,3.2298,3.2393,292800.0
2012-04-17 13:35:00,3.4,3.41,3.4,3.41,364800.0,3.2298,3.2393,3.2298,3.2393,364800.0
2012-04-17 13:40:00,3.41,3.41,3.41,3.41,1017600.0,3.2393,3.2393,3.2393,3.2393,1017600.0
2012-04-17 13:45:00,3.41,3.41,3.41,3.41,199200.0,3.2393,3.2393,3.2393,3.2393,199200.0
2012-04-17 13:50:00,3.41,3.41,3.41,3.41,530400.0,3.2393,3.2393,3.2393,3.2393,530400.0
2012-04-17 13:55:00,3.41,3.41,3.41,3.41,693600.0,3.2393,3.2393,3.2393,3.2393,693600.0
2012-04-17 14:00:00,3.41,3.41,3.41,3.41,304800.0,3.2393,3.2393,3.2393,3.2393,304800.0
2012-04-17 14:05:00,3.41,3.41,3.41,3.41,532800.0,3.2393,3.2393,3.2393,3.2393,532800.0
2012-04-17 14:10:00,3.41,3.41,3.41,3.41,240000.0,3.2393,3.2393,3.2393,3.2393,240000.0
2012-04-17 14:15:00,3.41,3.41,3.41,3.41,422400.0,3.2393,3.2393,3.2393,3.2393,422400.0
2012-04-17 14:20:00,3.41,3.42,3.41,3.41,619200.0,3.2393,3.2488,3.2393,3.2393,619200.0
2012-04-17 14:25:00,3.41,3.42,3.41,3.41,177600.0,3.2393,3.2488,3.2393,3.2393,177600.0
2012-04-17 14:30:00,3.41,3.42,3.41,3.42,820800.0,3.2393,3.2488,3.2393,3.2488,820800.0
2012-04-17 14:35:00,3.42,3.42,3.42,3.42,410400.0,3.2488,3.2488,3.2488,3.2488,410400.0
2012-04-17 14:40:00,3.42,3.42,3.41,3.42,278400.0,3.2488,3.2488,3.2393,3.2488,278400.0
2012-04-17 14:45:00,3.42,3.42,3.4,3.41,441600.0,3.2488,3.2488,3.2298,3.2393,441600.0
2012-04-17 14:50:00,3.41,3.41,3.4,3.41,751200.0,3.2393,3.2393,3.2298,3.2393,751200.0
2012-04-17 14:55:00,3.41,3.41,3.4,3.41,223200.0,3.2393,3.2393,3.2298,3.2393,223200.0
2012-04-17 15:00:00,3.41,3.41,3.41,3.41,237600.0,3.2393,3.2393,3.2393,3.2393,237600.0
2012-04-17 15:05:00,3.41,3.41,3.41,3.41,141600.0,3.2393,3.2393,3.2393,3.2393,141600.0
2012-04-17 15:10:00,3.41,3.41,3.41,3.41,324000.0,3.2393,3.2393,3.2393,3.2393,324000.0
2012-04-17 15:15:00,3.41,3.41,3.41,3.41,376800.0,3.2393,3.2393,3.2393,3.2393,376800.0
2012-04-17 15:20:00,3.41,3.41,3.4,3.41,417600.0,3.2393,3.2393,3.2298,3.2393,417600.0
2012-04-17 15:25:00,3.41,3.42,3.41,3.42,974400.0,3.2393,3.2488,3.2393,3.2488,974400.0
2012-04-17 15:30:00,3.42,3.42,3.41,3.41,199200.0,3.2488,3.2488,3.2393,3.2393,199200.0
2012-04-17 15:35:00,3.41,3.41,3.41,3.41,854400.0,3.2393,3.2393,3.2393,3.2393,854400.0
2012-04-17 15:40:00,3.41,3.41,3.4,3.41,751200.0,3.2393,3.2393,3.2298,3.2393,751200.0
2012-04-17 15:45:00,3.41,3.41,3.41,3.41,2834400.0,3.2393,3.2393,3.2393,3.2393,2834400.0
2012-04-17 15:50:00,3.41,3.42,3.41,3.41,976800.0,3.2393,3.2488,3.2393,3.2393,976800.0
2012-04-17 15:55:00,3.41,3.41,3.4,3.4,4394400.0,3.2393,3.2393,3.2298,3.2298,4394400.0
2012-04-18 09:30:00,3.36,3.36,3.35,3.36,981600.0,3.1918,3.1918,3.1823,3.1918,981600.0
2012-04-18 09:35:00,3.36,3.37,3.36,3.37,1065600.0,3.1918,3.2013,3.1918,3.2013,1065600.0
2012-04-18 09:40:00,3.37,3.38,3.37,3.37,1039200.0,3.2013,3.2108,3.2013,3.2013,1039200.0
2012-04-18 09:45:00,3.37,3.38,3.36,3.38,931200.0,3.2013,3.2108,3.1918,3.2108,931200.0
2012-04-18 09:50:00,3.38,3.39,3.37,3.38,715200.0,3.2108,3.2203,3.2013,3.2108,715200.0
2012-04-18 09:55:00,3.38,3.39,3.38,3.38,600000.0,3.2108,3.2203,3.2108,3.2108,600000.0
2012-04-18 10:00:00,3.39,3.39,3.37,3.38,1248000.0,3.2203,3.2203,3.2013,3.2108,1248000.0
2012-04-18 10:05:00,3.38,3.38,3.38,3.38,1116000.0,3.2108,3.2108,3.2108,3.2108,1116000.0
2012-04-18 10:10:00,3.38,3.39,3.37,3.39,1747200.0,3.2108,3.2203,3.2013,3.2203,1747200.0
2012-04-18 10:15:00,3.39,3.39,3.38,3.39,1632000.0,3.2203,3.2203,3.2108,3.2203,1632000.0
2012-04-18 10:20:00,3.39,3.39,3.37,3.38,1466400.0,3.2203,3.2203,3.2013,3.2108,1466400.0
2012-04-18 10:25:00,3.38,3.38,3.37,3.38,2244000.0,3.2108,3.2108,3.2013,3.2108,2244000.0
2012-04-18 10:30:00,3.38,3.38,3.37,3.38,1660800.0,3.2108,3.2108,3.2013,3.2108,1660800.0
2012-04-18 10:35:00,3.38,3.39,3.38,3.39,1548000.0,3.2108,3.2203,3.2108,3.2203,1548000.0
2012-04-18 10:40:00,3.39,3.39,3.38,3.39,784800.0,3.2203,3.2203,3.2108,3.2203,784800.0
2012-04-18 10:45:00,3.39,3.4,3.39,3.39,928800.0,3.2203,3.2298,3.2203,3.2203,928800.0
2012-04-18 10:50:00,3.4,3.4,3.39,3.39,444000.0,3.2298,3.2298,3.2203,3.2203,444000.0
2012-04-18 10:55:00,3.39,3.39,3.39,3.39,451200.0,3.2203,3.2203,3.2203,3.2203,451200.0
2012-04-18 11:00:00,3.39,3.39,3.39,3.39,446400.0,3.2203,3.2203,3.2203,3.2203,446400.0
2012-04-18 11:05:00,3.39,3.39,3.37,3.37,2035200.0,3.2203,3.2203,3.2013,3.2013,2035200.0
2012-04-18 11:10:00,3.38,3.38,3.36,3.37,780000.0,3.2108,3.2108,3.1918,3.2013,780000.0
2012-04-18 11:15:00,3.36,3.37,3.36,3.37,1123200.0,3.1918,3.2013,3.1918,3.2013,1123200.0
2012-04-18 11:20:00,3.37,3.37,3.36,3.37,1003200.0,3.2013,3.2013,3.1918,3.2013,1003200.0
2012-04-18 11:25:00,3.37,3.37,3.36,3.36,1005600.0,3.2013,3.2013,3.1918,3.1918,1005600.0
2012-04-18 11:30:00,3.36,3.37,3.36,3.36,904800.0,3.1918,3.2013,3.1918,3.1918,904800.0
2012-04-18 11:35:00,3.36,3.36,3.35,3.36,868800.0,3.1918,3.1918,3.1823,3.1918,868800.0
2012-04-18 11:40:00,3.36,3.36,3.36,3.36,607200.0,3.1918,3.1918,3.1918,3.1918,607200.0
2012-04-18 11:45:00,3.36,3.37,3.36,3.37,1197600.0,3.1918,3.2013,3.1918,3.2013,1197600.0
2012-04-18 11:50:00,3.37,3.38,3.37,3.38,897600.0,3.2013,3.2108,3.2013,3.2108,897600.0
2012-04-18 11:55:00,3.38,3.38,3.38,3.38,967200.0,3.2108,3.2108,3.2108,3.2108,967200.0
2012-04-18 12:00:00,3.38,3.38,3.38,3.38,288000.0,3.2108,3.2108,3.2108,3.2108,288000.0
2012-04-18 12:05:00,3.38,3.38,3.38,3.38,292800.0,3.2108,3.2108,3.2108,3.2108,292800.0
2012-04-18 12:10:00,3.38,3.38,3.37,3.38,158400.0,3.2108,3.2108,3.2013,3.2108,158400.0
2012-04-18 12:15:00,3.38,3.38,3.37,3.37,196800.0,3.2108,3.2108,3.2013,3.2013,196800.0
2012-04-18 12:20:00,3.37,3.38,3.37,3.38,403200.0,3.2013,3.2108,3.2013,3.2108,403200.0
2012-04-18 12:25:00,3.38,3.38,3.37,3.37,276000.0,3.2108,3.2108,3.2013,3.2013,276000.0
2012-04-18 12:30:00,3.37,3.37,3.37,3.37,194400.0,3.2013,3.2013,3.2013,3.2013,194400.0
2012-04-18 12:35:00,3.37,3.37,3.37,3.37,206400.0,3.2013,3.2013,3.2013,3.2013,206400.0
2012-04-18 12:40:00,3.37,3.37,3.37,3.37,129600.0,3.2013,3.2013,3.2013,3.2013,129600.0
2012-04-18 12:45:00,3.38,3.38,3.37,3.37,1831200.0,3.2108,3.2108,3.2013,3.2013,1831200.0
2012-04-18 12:50:00,3.37,3.37,3.37,3.37,180000.0,3.2013,3.2013,3.2013,3.2013,180000.0
2012-04-18 12:55:00,3.37,3.37,3.37,3.37,218400.0,3.2013,3.2013,3.2013,3.2013,218400.0
2012-04-18 13:00:00,3.37,3.38,3.37,3.37,136800.0,3.2013,3.2108,3.2013,3.2013,136800.0
2012-04-18 13:05:00,3.38,3.38,3.38,3.38,189600.0,3.2108,3.2108,3.2108,3.2108,189600.0
2012-04-18 13:10:00,3.38,3.38,3.37,3.38,153600.0,3.2108,3.2108,3.2013,3.2108,153600.0
2012-04-18 13:15:00,3.38,3.38,3.37,3.37,208800.0,3.2108,3.2108,3.2013,3.2013,208800.0
2012-04-18 13:20:00,3.37,3.37,3.37,3.37,141600.0,3.2013,3.2013,3.2013,3.2013,141600.0
2012-04-18 13:25:00,3.37,3.37,3.37,3.37,93600.0,3.2013,3.2013,3.2013,3.2013,93600.0
2012-04-18 13:30:00,3.37,3.37,3.36,3.36,520800.0,3.2013,3.2013,3.1918,3.1918,520800.0
2012-04-18 13:35:00,3.36,3.36,3.35,3.35,136800.0,3.1918,3.1918,3.1823,3.1823,136800.0
2012-04-18 13:40:00,3.35,3.36,3.35,3.36,2052000.0,3.1823,3.1918,3.1823,3.1918,2052000.0
2012-04-18 13:45:00,3.36,3.36,3.36,3.36,333600.0,3.1918,3.1918,3.1918,3.1918,333600.0
2012-04-18 13:50:00,3.36,3.36,3.35,3.36,240000.0,3.1918,3.1918,3.1823,3.1918,240000.0
2012-04-18 13:55:00,3.36,3.36,3.35,3.35,729600.0,3.1918,3.1918,3.1823,3.1823,729600.0
2012-04-18 14:00:00,3.35,3.36,3.35,3.36,189600.0,3.1823,3.1918,3.1823,3.1918,189600.0
2012-04-18 14:05:00,3.36,3.36,3.36,3.36,316800.0,3.1918,3.1918,3.1918,3.1918,316800.0
2012-04-18 14:10:00,3.36,3.36,3.36,3.36,374400.0,3.1918,3.1918,3.1918,3.1918,374400.0
2012-04-18 14:15:00,3.37,3.37,3.36,3.37,458400.0,3.2013,3.2013,3.1918,3.2013,458400.0
2012-04-18 14:20:00,3.37,3.39,3.37,3.38,2580000.0,3.2013,3.2203,3.2013,3.2108,2580000.0
2012-04-18 14:25:00,3.38,3.39,3.38,3.38,864000.0,3.2108,3.2203,3.2108,3.2108,864000.0
2012-04-18 14:30:00,3.38,3.39,3.38,3.39,410400.0,3.2108,3.2203,3.2108,3.2203,410400.0
2012-04-18 14:35:00,3.39,3.39,3.38,3.38,271200.0,3.2203,3.2203,3.2108,3.2108,271200.0
2012-04-18 14:40:00,3.38,3.39,3.38,3.38,336000.0,3.2108,3.2203,3.2108,3.2108,336000.0
2012-04-18 14:45:00,3.39,3.39,3.38,3.38,376800.0,3.2203,3.2203,3.2108,3.2108,376800.0
2012-04-18 14:50:00,3.38,3.39,3.38,3.39,122400.0,3.2108,3.2203,3.2108,3.2203,122400.0
2012-04-18 14:55:00,3.39,3.39,3.38,3.39,139200.0,3.2203,3.2203,3.2108,3.2203,139200.0
2012-04-18 15:00:00,3.39,3.4,3.39,3.4,1070400.0,3.2203,3.2298,3.2203,3.2298,1070400.0
2012-04-18 15:05:00,3.4,3.4,3.39,3.39,698400.0,3.2298,3.2298,3.2203,3.2203,698400.0
2012-04-18 15:10:00,3.39,3.39,3.38,3.39,376800.0,3.2203,3.2203,3.2108,3.2203,376800.0
2012-04-18 15:15:00,3.39,3.39,3.38,3.38,326400.0,3.2203,3.2203,3.2108,3.2108,326400.0
2012-04-18 15:20:00,3.38,3.39,3.38,3.39,463200.0,3.2108,3.2203,3.2108,3.2203,463200.0
2012-04-18 15:25:00,3.39,3.39,3.37,3.37,2340000.0,3.2203,3.2203,3.2013,3.2013,2340000.0
2012-04-18 15:30:00,3.37,3.38,3.37,3.38,501600.0,3.2013,3.2108,3.2013,3.2108,501600.0
2012-04-18 15:35:00,3.38,3.38,3.38,3.38,528000.0,3.2108,3.2108,3.2108,3.2108,528000.0
2012-04-18 15:40:00,3.38,3.38,3.37,3.38,1526400.0,3.2108,3.2108,3.2013,3.2108,1526400.0
2012-04-18 15:45:00,3.38,3.38,3.37,3.37,1423200.0,3.2108,3.2108,3.2013,3.2013,1423200.0
2012-04-18 15:50:00,3.37,3.38,3.36,3.37,1740000.0,3.2013,3.2108,3.1918,3.2013,1740000.0
2012-04-18 15:55:00,3.37,3.37,3.36,3.37,1332000.0,3.2013,3.2013,3.1918,3.2013,1332000.0
2012-04-19 09:30:00,3.37,3.37,3.34,3.34,1677600.0,3.2013,3.2013,3.1728,3.1728,1677600.0
2012-04-19 09:35:00,3.34,3.36,3.34,3.35,1274400.0,3.1728,3.1918,3.1728,3.1823,1274400.0
2012-04-19 09:40:00,3.35,3.37,3.35,3.37,1226400.0,3.1823,3.2013,3.1823,3.2013,1226400.0
2012-04-19 09:45:00,3.37,3.39,3.37,3.39,1860000.0,3.2013,3.2203,3.2013,3.2203,1860000.0
2012-04-19 09:50:00,3.39,3.39,3.38,3.38,1507200.0,3.2203,3.2203,3.2108,3.2108,1507200.0
2012-04-19 09:55:00,3.38,3.38,3.38,3.38,1200000.0,3.2108,3.2108,3.2108,3.2108,1200000.0
2012-04-19 10:00:00,3.38,3.38,3.33,3.33,3796800.0,3.2108,3.2108,3.1633,3.1633,3796800.0
2012-04-19 10:05:00,3.33,3.34,3.32,3.33,2388000.0,3.1633,3.1728,3.1538,3.1633,2388000.0
2012-04-19 10:10:00,3.33,3.34,3.32,3.34,2061600.0,3.1633,3.1728,3.1538,3.1728,2061600.0
2012-04-19 10:15:00,3.33,3.34,3.32,3.34,2452800.0,3.1633,3.1728,3.1538,3.1728,2452800.0
2012-04-19 10:20:00,3.34,3.36,3.34,3.35,1576800.0,3.1728,3.1918,3.1728,3.1823,1576800.0
2012-04-19 10:25:00,3.35,3.36,3.35,3.35,832800.0,3.1823,3.1918,3.1823,3.1823,832800.0
2012-04-19 10:30:00,3.35,3.37,3.35,3.37,1528800.0,3.1823,3.2013,3.1823,3.2013,1528800.0
2012-04-19 10:35:00,3.37,3.39,3.37,3.39,1845600.0,3.2013,3.2203,3.2013,3.2203,1845600.0
2012-04-19 10:40:00,3.38,3.4,3.38,3.4,1701600.0,3.2108,3.2298,3.2108,3.2298,1701600.0
2012-04-19 10:45:00,3.4,3.4,3.39,3.39,700800.0,3.2298,3.2298,3.2203,3.2203,700800.0
2012-04-19 10:50:00,3.39,3.39,3.39,3.39,1075200.0,3.2203,3.2203,3.2203,3.2203,1075200.0
2012-04-19 10:55:00,3.4,3.4,3.39,3.39,1101600.0,3.2298,3.2298,3.2203,3.2203,1101600.0
2012-04-19 11:00:00,3.39,3.4,3.38,3.39,1478400.0,3.2203,3.2298,3.2108,3.2203,1478400.0
2012-04-19 11:05:00,3.39,3.4,3.39,3.39,1039200.0,3.2203,3.2298,3.2203,3.2203,1039200.0
2012-04-19 11:10:00,3.39,3.39,3.38,3.38,1068000.0,3.2203,3.2203,3.2108,3.2108,1068000.0
2012-04-19 11:15:00,3.38,3.39,3.38,3.38,868800.0,3.2108,3.2203,3.2108,3.2108,868800.0
2012-04-19 11:20:00,3.38,3.39,3.37,3.37,3021600.0,3.2108,3.2203,3.2013,3.2013,3021600.0
2012-04-19 11:25:00,3.37,3.37,3.37,3.37,933600.0,3.2013,3.2013,3.2013,3.2013,933600.0
2012-04-19 11:30:00,3.37,3.37,3.35,3.36,993600.0,3.2013,3.2013,3.1823,3.1918,993600.0
2012-04-19 11:35:00,3.35,3.36,3.35,3.36,1593600.0,3.1823,3.1918,3.1823,3.1918,1593600.0
2012-04-19 11:40:00,3.36,3.37,3.36,3.37,530400.0,3.1918,3.2013,3.1918,3.2013,530400.0
2012-04-19 11:45:00,3.37,3.38,3.36,3.38,1807200.0,3.2013,3.2108,3.1918,3.2108,1807200.0
2012-04-19 11:50:00,3.38,3.38,3.37,3.38,441600.0,3.2108,3.2108,3.2013,3.2108,441600.0
2012-04-19 11:55:00,3.38,3.38,3.37,3.37,2440800.0,3.2108,3.2108,3.2013,3.2013,2440800.0
2012-04-19 12:00:00,3.37,3.37,3.35,3.35,986400.0,3.2013,3.2013,3.1823,3.1823,986400.0
2012-04-19 12:05:00,3.35,3.35,3.33,3.34,852000.0,3.1823,3.1823,3.1633,3.1728,852000.0
2012-04-19 12:10:00,3.33,3.34,3.33,3.34,775200.0,3.1633,3.1728,3.1633,3.1728,775200.0
2012-04-19 12:15:00,3.34,3.34,3.33,3.33,799200.0,3.1728,3.1728,3.1633,3.1633,799200.0
2012-04-19 12:20:00,3.34,3.34,3.33,3.33,662400.0,3.1728,3.1728,3.1633,3.1633,662400.0
2012-04-19 12:25:00,3.33,3.34,3.33,3.33,712800.0,3.1633,3.1728,3.1633,3.1633,712800.0
2012-04-19 12:30:00,3.33,3.33,3.32,3.33,734400.0,3.1633,3.1633,3.1538,3.1633,734400.0
2012-04-19 12:35:00,3.33,3.34,3.33,3.34,415200.0,3.1633,3.1728,3.1633,3.1728,415200.0
2012-04-19 12:40:00,3.34,3.34,3.33,3.33,602400.0,3.1728,3.1728,3.1633,3.1633,602400.0
2012-04-19 12:45:00,3.34,3.34,3.34,3.34,300000.0,3.1728,3.1728,3.1728,3.1728,300000.0
2012-04-19 12:50:00,3.33,3.34,3.33,3.33,345600.0,3.1633,3.1728,3.1633,3.1633,345600.0
2012-04-19 12:55:00,3.33,3.34,3.33,3.33,103200.0,3.1633,3.1728,3.1633,3.1633,103200.0
2012-04-19 13:00:00,3.33,3.34,3.33,3.34,432000.0,3.1633,3.1728,3.1633,3.1728,432000.0
2012-04-19 13:05:00,3.34,3.34,3.34,3.34,338400.0,3.1728,3.1728,3.1728,3.1728,338400.0
2012-04-19 13:10:00,3.34,3.34,3.32,3.32,1164000.0,3.1728,3.1728,3.1538,3.1538,1164000.0
2012-04-19 13:15:00,3.32,3.33,3.32,3.32,708000.0,3.1538,3.1633,3.1538,3.1538,708000.0
2012-04-19 13:20:00,3.32,3.32,3.31,3.32,1130400.0,3.1538,3.1538,3.1443,3.1538,1130400.0
2012-04-19 13:25:00,3.31,3.32,3.31,3.32,259200.0,3.1443,3.1538,3.1443,3.1538,259200.0
2012-04-19 13:30:00,3.32,3.34,3.32,3.34,372000.0,3.1538,3.1728,3.1538,3.1728,372000.0
2012-04-19 13:35:00,3.33,3.33,3.32,3.33,326400.0,3.1633,3.1633,3.1538,3.1633,326400.0
2012-04-19 13:40:00,3.33,3.33,3.32,3.32,103200.0,3.1633,3.1633,3.1538,3.1538,103200.0
2012-04-19 13:45:00,3.33,3.33,3.32,3.32,38400.0,3.1633,3.1633,3.1538,3.1538,38400.0
2012-04-19 13:50:00,3.32,3.32,3.31,3.32,146400.0,3.1538,3.1538,3.1443,3.1538,146400.0
2012-04-19 13:55:00,3.32,3.32,3.3,3.3,667200.0,3.1538,3.1538,3.1348,3.1348,667200.0
2012-04-19 14:00:00,3.31,3.31,3.3,3.31,343200.0,3.1443,3.1443,3.1348,3.1443,343200.0
2012-04-19 14:05:00,3.31,3.31,3.31,3.31,285600.0,3.1443,3.1443,3.1443,3.1443,285600.0
2012-04-19 14:10:00,3.31,3.31,3.3,3.31,417600.0,3.1443,3.1443,3.1348,3.1443,417600.0
2012-04-19 14:15:00,3.31,3.31,3.29,3.3,729600.0,3.1443,3.1443,3.1253,3.1348,729600.0
2012-04-19 14:20:00,3.3,3.3,3.29,3.3,998400.0,3.1348,3.1348,3.1253,3.1348,998400.0
2012-04-19 14:25:00,3.3,3.3,3.28,3.28,976800.0,3.1348,3.1348,3.1158,3.1158,976800.0
2012-04-19 14:30:00,3.29,3.29,3.27,3.27,1725600.0,3.1253,3.1253,3.1063,3.1063,1725600.0
2012-04-19 14:35:00,3.27,3.27,3.26,3.27,1699200.0,3.1063,3.1063,3.0968,3.1063,1699200.0
2012-04-19 14:40:00,3.27,3.27,3.27,3.27,542400.0,3.1063,3.1063,3.1063,3.1063,542400.0
2012-04-19 14:45:00,3.28,3.28,3.27,3.28,756000.0,3.1158,3.1158,3.1063,3.1158,756000.0
2012-04-19 14:50:00,3.28,3.28,3.27,3.28,1032000.0,3.1158,3.1158,3.1063,3.1158,1032000.0
2012-04-19 14:55:00,3.28,3.28,3.28,3.28,652800.0,3.1158,3.1158,3.1158,3.1158,652800.0
2012-04-19 15:00:00,3.28,3.29,3.28,3.29,674400.0,3.1158,3.1253,3.1158,3.1253,674400.0
2012-04-19 15:05:00,3.29,3.29,3.28,3.28,420000.0,3.1253,3.1253,3.1158,3.1158,420000.0
2012-04-19 15:10:00,3.28,3.29,3.27,3.28,1929600.0,3.1158,3.1253,3.1063,3.1158,1929600.0
2012-04-19 15:15:00,3.28,3.28,3.27,3.28,328800.0,3.1158,3.1158,3.1063,3.1158,328800.0
2012-04-19 15:20:00,3.28,3.28,3.27,3.27,619200.0,3.1158,3.1158,3.1063,3.1063,619200.0
2012-04-19 15:25:00,3.27,3.3,3.27,3.3,1932000.0,3.1063,3.1348,3.1063,3.1348,1932000.0
2012-04-19 15:30:00,3.29,3.3,3.29,3.3,472800.0,3.1253,3.1348,3.1253,3.1348,472800.0
2012-04-19 15:35:00,3.3,3.3,3.3,3.3,818400.0,3.1348,3.1348,3.1348,3.1348,818400.0
2012-04-19 15:40:00,3.3,3.3,3.3,3.3,177600.0,3.1348,3.1348,3.1348,3.1348,177600.0
2012-04-19 15:45:00,3.3,3.32,3.3,3.31,1816800.0,3.1348,3.1538,3.1348,3.1443,1816800.0
2012-04-19 15:50:00,3.31,3.31,3.29,3.3,1608000.0,3.1443,3.1443,3.1253,3.1348,1608000.0
2012-04-19 15:55:00,3.3,3.31,3.3,3.3,1730400.0,3.1348,3.1443,3.1348,3.1348,1730400.0
2012-04-20 09:30:00,3.34,3.36,3.34,3.35,1416000.0,3.1728,3.1918,3.1728,3.1823,1416000.0
2012-04-20 09:35:00,3.35,3.36,3.35,3.35,1958400.0,3.1823,3.1918,3.1823,3.1823,1958400.0
2012-04-20 09:40:00,3.35,3.36,3.34,3.34,799200.0,3.1823,3.1918,3.1728,3.1728,799200.0
2012-04-20 09:45:00,3.34,3.35,3.33,3.34,844800.0,3.1728,3.1823,3.1633,3.1728,844800.0
2012-04-20 09:50:00,3.34,3.36,3.34,3.35,772800.0,3.1728,3.1918,3.1728,3.1823,772800.0
2012-04-20 09:55:00,3.35,3.36,3.34,3.36,828000.0,3.1823,3.1918,3.1728,3.1918,828000.0
2012-04-20 10:00:00,3.36,3.36,3.34,3.35,1176000.0,3.1918,3.1918,3.1728,3.1823,1176000.0
2012-04-20 10:05:00,3.35,3.35,3.34,3.35,921600.0,3.1823,3.1823,3.1728,3.1823,921600.0
2012-04-20 10:10:00,3.35,3.36,3.35,3.36,724800.0,3.1823,3.1918,3.1823,3.1918,724800.0
2012-04-20 10:15:00,3.36,3.36,3.35,3.35,844800.0,3.1918,3.1918,3.1823,3.1823,844800.0
2012-04-20 10:20:00,3.36,3.36,3.35,3.35,686400.0,3.1918,3.1918,3.1823,3.1823,686400.0
2012-04-20 10:25:00,3.35,3.37,3.35,3.36,1286400.0,3.1823,3.2013,3.1823,3.1918,1286400.0
2012-04-20 10:30:00,3.36,3.37,3.36,3.37,856800.0,3.1918,3.2013,3.1918,3.2013,856800.0
2012-04-20 10:35:00,3.37,3.38,3.37,3.38,3746400.0,3.2013,3.2108,3.2013,3.2108,3746400.0
2012-04-20 10:40:00,3.38,3.38,3.37,3.37,1281600.0,3.2108,3.2108,3.2013,3.2013,1281600.0
2012-04-20 10:45:00,3.37,3.37,3.37,3.37,458400.0,3.2013,3.2013,3.2013,3.2013,458400.0
2012-04-20 10:50:00,3.37,3.37,3.36,3.37,523200.0,3.2013,3.2013,3.1918,3.2013,523200.0
2012-04-20 10:55:00,3.37,3.37,3.37,3.37,441600.0,3.2013,3.2013,3.2013,3.2013,441600.0
2012-04-20 11:00:00,3.37,3.37,3.36,3.36,974400.0,3.2013,3.2013,3.1918,3.1918,974400.0
2012-04-20 11:05:00,3.36,3.37,3.36,3.36,468000.0,3.1918,3.2013,3.1918,3.1918,468000.0
2012-04-20 11:10:00,3.36,3.37,3.36,3.37,499200.0,3.1918,3.2013,3.1918,3.2013,499200.0
2012-04-20 11:15:00,3.37,3.37,3.36,3.37,312000.0,3.2013,3.2013,3.1918,3.2013,312000.0
2012-04-20 11:20:00,3.37,3.37,3.36,3.36,223200.0,3.2013,3.2013,3.1918,3.1918,223200.0
2012-04-20 11:25:00,3.36,3.37,3.36,3.36,307200.0,3.1918,3.2013,3.1918,3.1918,307200.0
2012-04-20 11:30:00,3.36,3.37,3.36,3.37,348000.0,3.1918,3.2013,3.1918,3.2013,348000.0
2012-04-20 11:35:00,3.37,3.37,3.36,3.36,415200.0,3.2013,3.2013,3.1918,3.1918,415200.0
2012-04-20 11:40:00,3.37,3.37,3.36,3.36,396000.0,3.2013,3.2013,3.1918,3.1918,396000.0
2012-04-20 11:45:00,3.37,3.37,3.36,3.37,415200.0,3.2013,3.2013,3.1918,3.2013,415200.0
2012-04-20 11:50:00,3.37,3.37,3.37,3.37,451200.0,3.2013,3.2013,3.2013,3.2013,451200.0
2012-04-20 11:55:00,3.37,3.37,3.37,3.37,345600.0,3.2013,3.2013,3.2013,3.2013,345600.0
2012-04-20 12:00:00,3.37,3.38,3.37,3.38,408000.0,3.2013,3.2108,3.2013,3.2108,408000.0
2012-04-20 12:05:00,3.38,3.38,3.37,3.37,751200.0,3.2108,3.2108,3.2013,3.2013,751200.0
2012-04-20 12:10:00,3.37,3.38,3.37,3.38,314400.0,3.2013,3.2108,3.2013,3.2108,314400.0
2012-04-20 12:15:00,3.38,3.38,3.37,3.38,244800.0,3.2108,3.2108,3.2013,3.2108,244800.0
2012-04-20 12:20:00,3.38,3.38,3.37,3.38,355200.0,3.2108,3.2108,3.2013,3.2108,355200.0
2012-04-20 12:25:00,3.38,3.38,3.37,3.37,225600.0,3.2108,3.2108,3.2013,3.2013,225600.0
2012-04-20 12:30:00,3.37,3.38,3.37,3.37,112800.0,3.2013,3.2108,3.2013,3.2013,112800.0
2012-04-20 12:35:00,3.37,3.38,3.37,3.38,98400.0,3.2013,3.2108,3.2013,3.2108,98400.0
2012-04-20 12:40:00,3.37,3.37,3.37,3.37,429600.0,3.2013,3.2013,3.2013,3.2013,429600.0
2012-04-20 12:45:00,3.37,3.37,3.37,3.37,184800.0,3.2013,3.2013,3.2013,3.2013,184800.0
2012-04-20 12:50:00,3.37,3.37,3.37,3.37,312000.0,3.2013,3.2013,3.2013,3.2013,312000.0
2012-04-20 12:55:00,3.37,3.37,3.37,3.37,232800.0,3.2013,3.2013,3.2013,3.2013,232800.0
2012-04-20 13:00:00,3.37,3.37,3.37,3.37,158400.0,3.2013,3.2013,3.2013,3.2013,158400.0
2012-04-20 13:05:00,3.37,3.37,3.37,3.37,204000.0,3.2013,3.2013,3.2013,3.2013,204000.0
2012-04-20 13:10:00,3.37,3.37,3.37,3.37,110400.0,3.2013,3.2013,3.2013,3.2013,110400.0
2012-04-20 13:15:00,3.37,3.37,3.36,3.36,285600.0,3.2013,3.2013,3.1918,3.1918,285600.0
2012-04-20 13:20:00,3.36,3.36,3.36,3.36,271200.0,3.1918,3.1918,3.1918,3.1918,271200.0
2012-04-20 13:25:00,3.36,3.36,3.35,3.35,636000.0,3.1918,3.1918,3.1823,3.1823,636000.0
2012-04-20 13:30:00,3.35,3.35,3.35,3.35,648000.0,3.1823,3.1823,3.1823,3.1823,648000.0
2012-04-20 13:35:00,3.35,3.35,3.35,3.35,343200.0,3.1823,3.1823,3.1823,3.1823,343200.0
2012-04-20 13:40:00,3.35,3.35,3.35,3.35,184800.0,3.1823,3.1823,3.1823,3.1823,184800.0
2012-04-20 13:45:00,3.35,3.35,3.35,3.35,225600.0,3.1823,3.1823,3.1823,3.1823,225600.0
2012-04-20 13:50:00,3.35,3.35,3.34,3.34,830400.0,3.1823,3.1823,3.1728,3.1728,830400.0
2012-04-20 13:55:00,3.34,3.34,3.33,3.34,547200.0,3.1728,3.1728,3.1633,3.1728,547200.0
2012-04-20 14:00:00,3.34,3.34,3.33,3.34,480000.0,3.1728,3.1728,3.1633,3.1728,480000.0
2012-04-20 14:05:00,3.34,3.34,3.33,3.33,1255200.0,3.1728,3.1728,3.1633,3.1633,1255200.0
2012-04-20 14:10:00,3.33,3.34,3.33,3.34,650400.0,3.1633,3.1728,3.1633,3.1728,650400.0
2012-04-20 14:15:00,3.34,3.34,3.33,3.34,268800.0,3.1728,3.1728,3.1633,3.1728,268800.0
2012-04-20 14:20:00,3.33,3.34,3.33,3.34,326400.0,3.1633,3.1728,3.1633,3.1728,326400.0
2012-04-20 14:25:00,3.34,3.35,3.34,3.35,720000.0,3.1728,3.1823,3.1728,3.1823,720000.0
2012-04-20 14:30:00,3.35,3.35,3.34,3.35,549600.0,3.1823,3.1823,3.1728,3.1823,549600.0
2012-04-20 14:35:00,3.34,3.34,3.34,3.34,288000.0,3.1728,3.1728,3.1728,3.1728,288000.0
2012-04-20 14:40:00,3.34,3.34,3.34,3.34,98400.0,3.1728,3.1728,3.1728,3.1728,98400.0
2012-04-20 14:45:00,3.34,3.34,3.34,3.34,458400.0,3.1728,3.1728,3.1728,3.1728,458400.0
2012-04-20 14:50:00,3.34,3.34,3.33,3.34,578400.0,3.1728,3.1728,3.1633,3.1728,578400.0
2012-04-20 14:55:00,3.34,3.34,3.33,3.33,535200.0,3.1728,3.1728,3.1633,3.1633,535200.0
2012-04-20 15:00:00,3.33,3.33,3.33,3.33,640800.0,3.1633,3.1633,3.1633,3.1633,640800.0
2012-04-20 15:05:00,3.33,3.33,3.32,3.32,729600.0,3.1633,3.1633,3.1538,3.1538,729600.0
2012-04-20 15:10:00,3.32,3.33,3.32,3.32,1032000.0,3.1538,3.1633,3.1538,3.1538,1032000.0
2012-04-20 15:15:00,3.33,3.33,3.32,3.33,268800.0,3.1633,3.1633,3.1538,3.1633,268800.0
2012-04-20 15:20:00,3.33,3.33,3.32,3.32,686400.0,3.1633,3.1633,3.1538,3.1538,686400.0
2012-04-20 15:25:00,3.32,3.32,3.32,3.32,292800.0,3.1538,3.1538,3.1538,3.1538,292800.0
2012-04-20 15:30:00,3.32,3.33,3.32,3.33,607200.0,3.1538,3.1633,3.1538,3.1633,607200.0
2012-04-20 15:35:00,3.33,3.33,3.32,3.33,319200.0,3.1633,3.1633,3.1538,3.1633,319200.0
2012-04-20 15:40:00,3.33,3.33,3.32,3.32,1075200.0,3.1633,3.1633,3.1538,3.1538,1075200.0
2012-04-20 15:45:00,3.32,3.32,3.32,3.32,667200.0,3.1538,3.1538,3.1538,3.1538,667200.0
2012-04-20 15:50:00,3.32,3.32,3.31,3.32,722400.0,3.1538,3.1538,3.1443,3.1538,722400.0
2012-04-20 15:55:00,3.32,3.32,3.31,3.31,1123200.0,3.1538,3.1538,3.1443,3.1443,1123200.0
2012-04-23 09:30:00,3.22,3.22,3.2,3.2,2841600.0,3.0588,3.0588,3.0398,3.0398,2841600.0
2012-04-23 09:35:00,3.2,3.22,3.2,3.22,753600.0,3.0398,3.0588,3.0398,3.0588,753600.0
2012-04-23 09:40:00,3.22,3.22,3.21,3.21,808800.0,3.0588,3.0588,3.0493,3.0493,808800.0
2012-04-23 09:45:00,3.21,3.21,3.2,3.21,1274400.0,3.0493,3.0493,3.0398,3.0493,1274400.0
2012-04-23 09:50:00,3.2,3.2,3.19,3.19,1392000.0,3.0398,3.0398,3.0303,3.0303,1392000.0
2012-04-23 09:55:00,3.19,3.2,3.18,3.2,976800.0,3.0303,3.0398,3.0208,3.0398,976800.0
2012-04-23 10:00:00,3.2,3.2,3.19,3.19,1320000.0,3.0398,3.0398,3.0303,3.0303,1320000.0
2012-04-23 10:05:00,3.19,3.19,3.17,3.17,1939200.0,3.0303,3.0303,3.0113,3.0113,1939200.0
2012-04-23 10:10:00,3.17,3.19,3.17,3.19,2085600.0,3.0113,3.0303,3.0113,3.0303,2085600.0
2012-04-23 10:15:00,3.19,3.19,3.18,3.18,852000.0,3.0303,3.0303,3.0208,3.0208,852000.0
2012-04-23 10:20:00,3.18,3.2,3.17,3.19,2940000.0,3.0208,3.0398,3.0113,3.0303,2940000.0
2012-04-23 10:25:00,3.19,3.2,3.18,3.19,960000.0,3.0303,3.0398,3.0208,3.0303,960000.0
2012-04-23 10:30:00,3.19,3.19,3.18,3.19,523200.0,3.0303,3.0303,3.0208,3.0303,523200.0
2012-04-23 10:35:00,3.19,3.2,3.18,3.2,1204800.0,3.0303,3.0398,3.0208,3.0398,1204800.0
2012-04-23 10:40:00,3.19,3.2,3.19,3.19,912000.0,3.0303,3.0398,3.0303,3.0303,912000.0
2012-04-23 10:45:00,3.19,3.19,3.18,3.19,801600.0,3.0303,3.0303,3.0208,3.0303,801600.0
2012-04-23 10:50:00,3.19,3.2,3.18,3.2,1077600.0,3.0303,3.0398,3.0208,3.0398,1077600.0
2012-04-23 10:55:00,3.2,3.2,3.19,3.19,1291200.0,3.0398,3.0398,3.0303,3.0303,1291200.0
2012-04-23 11:00:00,3.19,3.2,3.19,3.2,1413600.0,3.0303,3.0398,3.0303,3.0398,1413600.0
2012-04-23 11:05:00,3.2,3.2,3.2,3.2,640800.0,3.0398,3.0398,3.0398,3.0398,640800.0
2012-04-23 11:10:00,3.2,3.21,3.2,3.2,722400.0,3.0398,3.0493,3.0398,3.0398,722400.0
2012-04-23 11:15:00,3.2,3.2,3.2,3.2,465600.0,3.0398,3.0398,3.0398,3.0398,465600.0
2012-04-23 11:20:00,3.2,3.2,3.2,3.2,338400.0,3.0398,3.0398,3.0398,3.0398,338400.0
2012-04-23 11:25:00,3.2,3.2,3.2,3.2,475200.0,3.0398,3.0398,3.0398,3.0398,475200.0
2012-04-23 11:30:00,3.2,3.2,3.2,3.2,609600.0,3.0398,3.0398,3.0398,3.0398,609600.0
2012-04-23 11:35:00,3.2,3.21,3.2,3.21,1000800.0,3.0398,3.0493,3.0398,3.0493,1000800.0
2012-04-23 11:40:00,3.21,3.21,3.2,3.2,285600.0,3.0493,3.0493,3.0398,3.0398,285600.0
2012-04-23 11:45:00,3.2,3.21,3.2,3.2,520800.0,3.0398,3.0493,3.0398,3.0398,520800.0
2012-04-23 11:50:00,3.2,3.21,3.2,3.2,405600.0,3.0398,3.0493,3.0398,3.0398,405600.0
2012-04-23 11:55:00,3.2,3.21,3.2,3.21,2347200.0,3.0398,3.0493,3.0398,3.0493,2347200.0
2012-04-23 12:00:00,3.21,3.21,3.21,3.21,588000.0,3.0493,3.0493,3.0493,3.0493,588000.0
2012-04-23 12:05:00,3.21,3.22,3.21,3.22,602400.0,3.0493,3.0588,3.0493,3.0588,602400.0
2012-04-23 12:10:00,3.22,3.22,3.21,3.21,523200.0,3.0588,3.0588,3.0493,3.0493,523200.0
2012-04-23 12:15:00,3.21,3.22,3.21,3.21,177600.0,3.0493,3.0588,3.0493,3.0493,177600.0
2012-04-23 12:20:00,3.21,3.22,3.21,3.22,276000.0,3.0493,3.0588,3.0493,3.0588,276000.0
2012-04-23 12:25:00,3.22,3.22,3.22,3.22,520800.0,3.0588,3.0588,3.0588,3.0588,520800.0
2012-04-23 12:30:00,3.22,3.22,3.22,3.22,386400.0,3.0588,3.0588,3.0588,3.0588,386400.0
2012-04-23 12:35:00,3.22,3.22,3.22,3.22,381600.0,3.0588,3.0588,3.0588,3.0588,381600.0
2012-04-23 12:40:00,3.22,3.22,3.21,3.21,732000.0,3.0588,3.0588,3.0493,3.0493,732000.0
2012-04-23 12:45:00,3.21,3.21,3.2,3.21,818400.0,3.0493,3.0493,3.0398,3.0493,818400.0
2012-04-23 12:50:00,3.21,3.21,3.2,3.21,379200.0,3.0493,3.0493,3.0398,3.0493,379200.0
2012-04-23 12:55:00,3.21,3.21,3.21,3.21,103200.0,3.0493,3.0493,3.0493,3.0493,103200.0
2012-04-23 13:00:00,3.21,3.21,3.21,3.21,184800.0,3.0493,3.0493,3.0493,3.0493,184800.0
2012-04-23 13:05:00,3.21,3.21,3.21,3.21,127200.0,3.0493,3.0493,3.0493,3.0493,127200.0
2012-04-23 13:10:00,3.21,3.21,3.21,3.21,396000.0,3.0493,3.0493,3.0493,3.0493,396000.0
2012-04-23 13:15:00,3.21,3.21,3.21,3.21,523200.0,3.0493,3.0493,3.0493,3.0493,523200.0
2012-04-23 13:20:00,3.21,3.22,3.21,3.22,120000.0,3.0493,3.0588,3.0493,3.0588,120000.0
2012-04-23 13:25:00,3.22,3.22,3.21,3.21,513600.0,3.0588,3.0588,3.0493,3.0493,513600.0
2012-04-23 13:30:00,3.21,3.22,3.21,3.21,273600.0,3.0493,3.0588,3.0493,3.0493,273600.0
2012-04-23 13:35:00,3.21,3.22,3.21,3.22,352800.0,3.0493,3.0588,3.0493,3.0588,352800.0
2012-04-23 13:40:00,3.22,3.22,3.22,3.22,208800.0,3.0588,3.0588,3.0588,3.0588,208800.0
2012-04-23 13:45:00,3.22,3.22,3.21,3.21,828000.0,3.0588,3.0588,3.0493,3.0493,828000.0
2012-04-23 13:50:00,3.21,3.21,3.21,3.21,213600.0,3.0493,3.0493,3.0493,3.0493,213600.0
2012-04-23 13:55:00,3.21,3.21,3.21,3.21,244800.0,3.0493,3.0493,3.0493,3.0493,244800.0
2012-04-23 14:00:00,3.21,3.21,3.2,3.21,664800.0,3.0493,3.0493,3.0398,3.0493,664800.0
2012-04-23 14:05:00,3.21,3.21,3.19,3.2,710400.0,3.0493,3.0493,3.0303,3.0398,710400.0
2012-04-23 14:10:00,3.2,3.21,3.2,3.21,264000.0,3.0398,3.0493,3.0398,3.0493,264000.0
2012-04-23 14:15:00,3.21,3.22,3.21,3.22,489600.0,3.0493,3.0588,3.0493,3.0588,489600.0
2012-04-23 14:20:00,3.22,3.23,3.22,3.23,1718400.0,3.0588,3.0683,3.0588,3.0683,1718400.0
2012-04-23 14:25:00,3.23,3.23,3.23,3.23,348000.0,3.0683,3.0683,3.0683,3.0683,348000.0
2012-04-23 14:30:00,3.23,3.24,3.23,3.24,952800.0,3.0683,3.0778,3.0683,3.0778,952800.0
2012-04-23 14:35:00,3.24,3.24,3.24,3.24,676800.0,3.0778,3.0778,3.0778,3.0778,676800.0
2012-04-23 14:40:00,3.24,3.24,3.23,3.23,309600.0,3.0778,3.0778,3.0683,3.0683,309600.0
2012-04-23 14:45:00,3.23,3.23,3.22,3.23,864000.0,3.0683,3.0683,3.0588,3.0683,864000.0
2012-04-23 14:50:00,3.23,3.23,3.22,3.23,448800.0,3.0683,3.0683,3.0588,3.0683,448800.0
2012-04-23 14:55:00,3.23,3.23,3.22,3.22,376800.0,3.0683,3.0683,3.0588,3.0588,376800.0
2012-04-23 15:00:00,3.22,3.23,3.22,3.22,624000.0,3.0588,3.0683,3.0588,3.0588,624000.0
2012-04-23 15:05:00,3.22,3.23,3.22,3.22,1212000.0,3.0588,3.0683,3.0588,3.0588,1212000.0
2012-04-23 15:10:00,3.22,3.23,3.22,3.23,674400.0,3.0588,3.0683,3.0588,3.0683,674400.0
2012-04-23 15:15:00,3.23,3.23,3.22,3.23,453600.0,3.0683,3.0683,3.0588,3.0683,453600.0
2012-04-23 15:20:00,3.23,3.23,3.22,3.22,338400.0,3.0683,3.0683,3.0588,3.0588,338400.0
2012-04-23 15:25:00,3.23,3.23,3.22,3.23,504000.0,3.0683,3.0683,3.0588,3.0683,504000.0
2012-04-23 15:30:00,3.23,3.24,3.23,3.23,828000.0,3.0683,3.0778,3.0683,3.0683,828000.0
2012-04-23 15:35:00,3.23,3.24,3.23,3.24,328800.0,3.0683,3.0778,3.0683,3.0778,328800.0
2012-04-23 15:40:00,3.23,3.24,3.23,3.23,1216800.0,3.0683,3.0778,3.0683,3.0683,1216800.0
2012-04-23 15:45:00,3.23,3.24,3.23,3.23,1027200.0,3.0683,3.0778,3.0683,3.0683,1027200.0
2012-04-23 15:50:00,3.23,3.24,3.23,3.24,1612800.0,3.0683,3.0778,3.0683,3.0778,1612800.0
2012-04-23 15:55:00,3.24,3.24,3.23,3.23,1692000.0,3.0778,3.0778,3.0683,3.0683,1692000.0
2012-04-24 09:30:00,3.24,3.25,3.24,3.25,1092000.0,3.0778,3.0873,3.0778,3.0873,1092000.0
2012-04-24 09:35:00,3.25,3.25,3.24,3.25,1104000.0,3.0873,3.0873,3.0778,3.0873,1104000.0
2012-04-24 09:40:00,3.25,3.25,3.24,3.25,948000.0,3.0873,3.0873,3.0778,3.0873,948000.0
2012-04-24 09:45:00,3.25,3.26,3.24,3.26,967200.0,3.0873,3.0968,3.0778,3.0968,967200.0
2012-04-24 09:50:00,3.26,3.26,3.25,3.25,849600.0,3.0968,3.0968,3.0873,3.0873,849600.0
2012-04-24 09:55:00,3.25,3.26,3.24,3.25,513600.0,3.0873,3.0968,3.0778,3.0873,513600.0
2012-04-24 10:00:00,3.25,3.28,3.25,3.27,3300000.0,3.0873,3.1158,3.0873,3.1063,3300000.0
2012-04-24 10:05:00,3.27,3.29,3.27,3.28,3532800.0,3.1063,3.1253,3.1063,3.1158,3532800.0
2012-04-24 10:10:00,3.28,3.29,3.28,3.28,1099200.0,3.1158,3.1253,3.1158,3.1158,1099200.0
2012-04-24 10:15:00,3.28,3.28,3.28,3.28,775200.0,3.1158,3.1158,3.1158,3.1158,775200.0
2012-04-24 10:20:00,3.27,3.28,3.27,3.27,326400.0,3.1063,3.1158,3.1063,3.1063,326400.0
2012-04-24 10:25:00,3.27,3.28,3.27,3.28,645600.0,3.1063,3.1158,3.1063,3.1158,645600.0
2012-04-24 10:30:00,3.28,3.29,3.28,3.28,840000.0,3.1158,3.1253,3.1158,3.1158,840000.0
2012-04-24 10:35:00,3.28,3.28,3.28,3.28,160800.0,3.1158,3.1158,3.1158,3.1158,160800.0
2012-04-24 10:40:00,3.28,3.28,3.27,3.28,403200.0,3.1158,3.1158,3.1063,3.1158,403200.0
2012-04-24 10:45:00,3.29,3.29,3.28,3.28,295200.0,3.1253,3.1253,3.1158,3.1158,295200.0
2012-04-24 10:50:00,3.28,3.28,3.28,3.28,374400.0,3.1158,3.1158,3.1158,3.1158,374400.0
2012-04-24 10:55:00,3.28,3.29,3.28,3.28,525600.0,3.1158,3.1253,3.1158,3.1158,525600.0
2012-04-24 11:00:00,3.28,3.29,3.28,3.28,540000.0,3.1158,3.1253,3.1158,3.1158,540000.0
2012-04-24 11:05:00,3.28,3.28,3.27,3.28,952800.0,3.1158,3.1158,3.1063,3.1158,952800.0
2012-04-24 11:10:00,3.28,3.29,3.27,3.29,1113600.0,3.1158,3.1253,3.1063,3.1253,1113600.0
2012-04-24 11:15:00,3.29,3.3,3.29,3.29,628800.0,3.1253,3.1348,3.1253,3.1253,628800.0
2012-04-24 11:20:00,3.29,3.29,3.29,3.29,520800.0,3.1253,3.1253,3.1253,3.1253,520800.0
2012-04-24 11:25:00,3.29,3.3,3.29,3.29,513600.0,3.1253,3.1348,3.1253,3.1253,513600.0
2012-04-24 11:30:00,3.29,3.29,3.29,3.29,441600.0,3.1253,3.1253,3.1253,3.1253,441600.0
2012-04-24 11:35:00,3.29,3.29,3.27,3.28,756000.0,3.1253,3.1253,3.1063,3.1158,756000.0
2012-04-24 11:40:00,3.28,3.28,3.27,3.27,367200.0,3.1158,3.1158,3.1063,3.1063,367200.0
2012-04-24 11:45:00,3.27,3.28,3.27,3.28,285600.0,3.1063,3.1158,3.1063,3.1158,285600.0
2012-04-24 11:50:00,3.28,3.28,3.28,3.28,2532000.0,3.1158,3.1158,3.1158,3.1158,2532000.0
2012-04-24 11:55:00,3.28,3.28,3.27,3.28,1588800.0,3.1158,3.1158,3.1063,3.1158,1588800.0
2012-04-24 12:00:00,3.28,3.28,3.28,3.28,235200.0,3.1158,3.1158,3.1158,3.1158,235200.0
2012-04-24 12:05:00,3.28,3.28,3.28,3.28,237600.0,3.1158,3.1158,3.1158,3.1158,237600.0
2012-04-24 12:10:00,3.28,3.28,3.28,3.28,175200.0,3.1158,3.1158,3.1158,3.1158,175200.0
2012-04-24 12:15:00,3.28,3.28,3.28,3.28,468000.0,3.1158,3.1158,3.1158,3.1158,468000.0
2012-04-24 12:20:00,3.28,3.28,3.27,3.28,196800.0,3.1158,3.1158,3.1063,3.1158,196800.0
2012-04-24 12:25:00,3.28,3.28,3.27,3.28,333600.0,3.1158,3.1158,3.1063,3.1158,333600.0
2012-04-24 12:30:00,3.28,3.28,3.28,3.28,477600.0,3.1158,3.1158,3.1158,3.1158,477600.0
2012-04-24 12:35:00,3.28,3.28,3.27,3.27,429600.0,3.1158,3.1158,3.1063,3.1063,429600.0
2012-04-24 12:40:00,3.27,3.27,3.26,3.27,614400.0,3.1063,3.1063,3.0968,3.1063,614400.0
2012-04-24 12:45:00,3.27,3.27,3.26,3.27,499200.0,3.1063,3.1063,3.0968,3.1063,499200.0
2012-04-24 12:50:00,3.26,3.27,3.26,3.26,367200.0,3.0968,3.1063,3.0968,3.0968,367200.0
2012-04-24 12:55:00,3.26,3.26,3.26,3.26,880800.0,3.0968,3.0968,3.0968,3.0968,880800.0
2012-04-24 13:00:00,3.26,3.26,3.26,3.26,343200.0,3.0968,3.0968,3.0968,3.0968,343200.0
2012-04-24 13:05:00,3.26,3.26,3.26,3.26,194400.0,3.0968,3.0968,3.0968,3.0968,194400.0
2012-04-24 13:10:00,3.26,3.27,3.26,3.26,292800.0,3.0968,3.1063,3.0968,3.0968,292800.0
2012-04-24 13:15:00,3.26,3.26,3.26,3.26,165600.0,3.0968,3.0968,3.0968,3.0968,165600.0
2012-04-24 13:20:00,3.26,3.27,3.26,3.26,288000.0,3.0968,3.1063,3.0968,3.0968,288000.0
2012-04-24 13:25:00,3.26,3.26,3.26,3.26,122400.0,3.0968,3.0968,3.0968,3.0968,122400.0
2012-04-24 13:30:00,3.26,3.27,3.26,3.27,340800.0,3.0968,3.1063,3.0968,3.1063,340800.0
2012-04-24 13:35:00,3.27,3.27,3.27,3.27,249600.0,3.1063,3.1063,3.1063,3.1063,249600.0
2012-04-24 13:40:00,3.27,3.27,3.26,3.26,288000.0,3.1063,3.1063,3.0968,3.0968,288000.0
2012-04-24 13:45:00,3.27,3.27,3.26,3.27,196800.0,3.1063,3.1063,3.0968,3.1063,196800.0
2012-04-24 13:50:00,3.27,3.27,3.26,3.26,307200.0,3.1063,3.1063,3.0968,3.0968,307200.0
2012-04-24 13:55:00,3.26,3.26,3.25,3.25,715200.0,3.0968,3.0968,3.0873,3.0873,715200.0
2012-04-24 14:00:00,3.25,3.25,3.25,3.25,280800.0,3.0873,3.0873,3.0873,3.0873,280800.0
2012-04-24 14:05:00,3.25,3.25,3.25,3.25,424800.0,3.0873,3.0873,3.0873,3.0873,424800.0
2012-04-24 14:10:00,3.25,3.25,3.25,3.25,201600.0,3.0873,3.0873,3.0873,3.0873,201600.0
2012-04-24 14:15:00,3.25,3.25,3.25,3.25,165600.0,3.0873,3.0873,3.0873,3.0873,165600.0
2012-04-24 14:20:00,3.25,3.25,3.24,3.25,458400.0,3.0873,3.0873,3.0778,3.0873,458400.0
2012-04-24 14:25:00,3.25,3.25,3.24,3.25,900000.0,3.0873,3.0873,3.0778,3.0873,900000.0
2012-04-24 14:30:00,3.25,3.25,3.25,3.25,487200.0,3.0873,3.0873,3.0873,3.0873,487200.0
2012-04-24 14:35:00,3.25,3.27,3.25,3.27,604800.0,3.0873,3.1063,3.0873,3.1063,604800.0
2012-04-24 14:40:00,3.27,3.27,3.26,3.26,266400.0,3.1063,3.1063,3.0968,3.0968,266400.0
2012-04-24 14:45:00,3.26,3.26,3.26,3.26,422400.0,3.0968,3.0968,3.0968,3.0968,422400.0
2012-04-24 14:50:00,3.26,3.27,3.26,3.27,511200.0,3.0968,3.1063,3.0968,3.1063,511200.0
2012-04-24 14:55:00,3.27,3.27,3.26,3.26,244800.0,3.1063,3.1063,3.0968,3.0968,244800.0
2012-04-24 15:00:00,3.26,3.26,3.26,3.26,357600.0,3.0968,3.0968,3.0968,3.0968,357600.0
2012-04-24 15:05:00,3.26,3.27,3.26,3.27,520800.0,3.0968,3.1063,3.0968,3.1063,520800.0
2012-04-24 15:10:00,3.26,3.27,3.26,3.26,194400.0,3.0968,3.1063,3.0968,3.0968,194400.0
2012-04-24 15:15:00,3.26,3.26,3.25,3.26,566400.0,3.0968,3.0968,3.0873,3.0968,566400.0
2012-04-24 15:20:00,3.26,3.27,3.26,3.27,595200.0,3.0968,3.1063,3.0968,3.1063,595200.0
2012-04-24 15:25:00,3.27,3.27,3.26,3.26,463200.0,3.1063,3.1063,3.0968,3.0968,463200.0
2012-04-24 15:30:00,3.26,3.27,3.26,3.27,976800.0,3.0968,3.1063,3.0968,3.1063,976800.0
2012-04-24 15:35:00,3.27,3.27,3.27,3.27,621600.0,3.1063,3.1063,3.1063,3.1063,621600.0
2012-04-24 15:40:00,3.27,3.27,3.26,3.26,235200.0,3.1063,3.1063,3.0968,3.0968,235200.0
2012-04-24 15:45:00,3.26,3.27,3.26,3.27,1144800.0,3.0968,3.1063,3.0968,3.1063,1144800.0
2012-04-24 15:50:00,3.26,3.26,3.26,3.26,621600.0,3.0968,3.0968,3.0968,3.0968,621600.0
2012-04-24 15:55:00,3.26,3.27,3.26,3.27,1929600.0,3.0968,3.1063,3.0968,3.1063,1929600.0
2012-04-25 09:30:00,3.37,3.38,3.36,3.37,2659200.0,3.2013,3.2108,3.1918,3.2013,2659200.0
2012-04-25 09:35:00,3.37,3.38,3.37,3.37,4908000.0,3.2013,3.2108,3.2013,3.2013,4908000.0
2012-04-25 09:40:00,3.37,3.39,3.37,3.38,1084800.0,3.2013,3.2203,3.2013,3.2108,1084800.0
2012-04-25 09:45:00,3.39,3.39,3.39,3.39,1041600.0,3.2203,3.2203,3.2203,3.2203,1041600.0
2012-04-25 09:50:00,3.39,3.4,3.39,3.4,1248000.0,3.2203,3.2298,3.2203,3.2298,1248000.0
2012-04-25 09:55:00,3.4,3.4,3.39,3.4,1264800.0,3.2298,3.2298,3.2203,3.2298,1264800.0
2012-04-25 10:00:00,3.39,3.4,3.38,3.38,756000.0,3.2203,3.2298,3.2108,3.2108,756000.0
2012-04-25 10:05:00,3.38,3.39,3.38,3.38,576000.0,3.2108,3.2203,3.2108,3.2108,576000.0
2012-04-25 10:10:00,3.38,3.38,3.37,3.38,943200.0,3.2108,3.2108,3.2013,3.2108,943200.0
2012-04-25 10:15:00,3.38,3.39,3.38,3.38,736800.0,3.2108,3.2203,3.2108,3.2108,736800.0
2012-04-25 10:20:00,3.38,3.39,3.38,3.38,1041600.0,3.2108,3.2203,3.2108,3.2108,1041600.0
2012-04-25 10:25:00,3.38,3.39,3.38,3.38,933600.0,3.2108,3.2203,3.2108,3.2108,933600.0
2012-04-25 10:30:00,3.38,3.38,3.37,3.37,1068000.0,3.2108,3.2108,3.2013,3.2013,1068000.0
2012-04-25 10:35:00,3.38,3.38,3.37,3.38,1509600.0,3.2108,3.2108,3.2013,3.2108,1509600.0
2012-04-25 10:40:00,3.38,3.38,3.38,3.38,1197600.0,3.2108,3.2108,3.2108,3.2108,1197600.0
2012-04-25 10:45:00,3.38,3.38,3.37,3.38,708000.0,3.2108,3.2108,3.2013,3.2108,708000.0
2012-04-25 10:50:00,3.38,3.38,3.37,3.38,592800.0,3.2108,3.2108,3.2013,3.2108,592800.0
2012-04-25 10:55:00,3.38,3.38,3.37,3.37,343200.0,3.2108,3.2108,3.2013,3.2013,343200.0
2012-04-25 11:00:00,3.37,3.37,3.37,3.37,681600.0,3.2013,3.2013,3.2013,3.2013,681600.0
2012-04-25 11:05:00,3.37,3.37,3.36,3.36,984000.0,3.2013,3.2013,3.1918,3.1918,984000.0
2012-04-25 11:10:00,3.37,3.37,3.36,3.37,542400.0,3.2013,3.2013,3.1918,3.2013,542400.0
2012-04-25 11:15:00,3.37,3.37,3.36,3.37,244800.0,3.2013,3.2013,3.1918,3.2013,244800.0
2012-04-25 11:20:00,3.37,3.37,3.37,3.37,676800.0,3.2013,3.2013,3.2013,3.2013,676800.0
2012-04-25 11:25:00,3.37,3.38,3.37,3.38,554400.0,3.2013,3.2108,3.2013,3.2108,554400.0
2012-04-25 11:30:00,3.38,3.38,3.37,3.37,528000.0,3.2108,3.2108,3.2013,3.2013,528000.0
2012-04-25 11:35:00,3.37,3.37,3.37,3.37,280800.0,3.2013,3.2013,3.2013,3.2013,280800.0
2012-04-25 11:40:00,3.37,3.37,3.37,3.37,292800.0,3.2013,3.2013,3.2013,3.2013,292800.0
2012-04-25 11:45:00,3.37,3.37,3.37,3.37,256800.0,3.2013,3.2013,3.2013,3.2013,256800.0
2012-04-25 11:50:00,3.37,3.37,3.37,3.37,535200.0,3.2013,3.2013,3.2013,3.2013,535200.0
2012-04-25 11:55:00,3.37,3.37,3.37,3.37,223200.0,3.2013,3.2013,3.2013,3.2013,223200.0
2012-04-25 12:00:00,3.37,3.37,3.37,3.37,69600.0,3.2013,3.2013,3.2013,3.2013,69600.0
2012-04-25 12:05:00,3.37,3.37,3.37,3.37,343200.0,3.2013,3.2013,3.2013,3.2013,343200.0
2012-04-25 12:10:00,3.37,3.38,3.37,3.38,312000.0,3.2013,3.2108,3.2013,3.2108,312000.0
2012-04-25 12:15:00,3.38,3.38,3.37,3.37,376800.0,3.2108,3.2108,3.2013,3.2013,376800.0
2012-04-25 12:20:00,3.37,3.37,3.37,3.37,328800.0,3.2013,3.2013,3.2013,3.2013,328800.0
2012-04-25 12:25:00,3.37,3.38,3.37,3.38,621600.0,3.2013,3.2108,3.2013,3.2108,621600.0
2012-04-25 12:30:00,3.37,3.37,3.36,3.37,477600.0,3.2013,3.2013,3.1918,3.2013,477600.0
2012-04-25 12:35:00,3.37,3.38,3.36,3.36,499200.0,3.2013,3.2108,3.1918,3.1918,499200.0
2012-04-25 12:40:00,3.36,3.37,3.36,3.37,686400.0,3.1918,3.2013,3.1918,3.2013,686400.0
2012-04-25 12:45:00,3.37,3.37,3.37,3.37,871200.0,3.2013,3.2013,3.2013,3.2013,871200.0
2012-04-25 12:50:00,3.37,3.37,3.37,3.37,861600.0,3.2013,3.2013,3.2013,3.2013,861600.0
2012-04-25 12:55:00,3.37,3.38,3.37,3.38,964800.0,3.2013,3.2108,3.2013,3.2108,964800.0
2012-04-25 13:00:00,3.38,3.39,3.38,3.38,796800.0,3.2108,3.2203,3.2108,3.2108,796800.0
2012-04-25 13:05:00,3.39,3.4,3.39,3.39,1161600.0,3.2203,3.2298,3.2203,3.2203,1161600.0
2012-04-25 13:10:00,3.39,3.39,3.39,3.39,319200.0,3.2203,3.2203,3.2203,3.2203,319200.0
2012-04-25 13:15:00,3.39,3.39,3.39,3.39,348000.0,3.2203,3.2203,3.2203,3.2203,348000.0
2012-04-25 13:20:00,3.39,3.4,3.39,3.39,573600.0,3.2203,3.2298,3.2203,3.2203,573600.0
2012-04-25 13:25:00,3.39,3.4,3.39,3.39,237600.0,3.2203,3.2298,3.2203,3.2203,237600.0
2012-04-25 13:30:00,3.39,3.39,3.39,3.39,657600.0,3.2203,3.2203,3.2203,3.2203,657600.0
2012-04-25 13:35:00,3.39,3.39,3.39,3.39,532800.0,3.2203,3.2203,3.2203,3.2203,532800.0
2012-04-25 13:40:00,3.39,3.39,3.39,3.39,235200.0,3.2203,3.2203,3.2203,3.2203,235200.0
2012-04-25 13:45:00,3.39,3.39,3.39,3.39,367200.0,3.2203,3.2203,3.2203,3.2203,367200.0
2012-04-25 13:50:00,3.39,3.39,3.38,3.39,252000.0,3.2203,3.2203,3.2108,3.2203,252000.0
2012-04-25 13:55:00,3.39,3.39,3.38,3.39,271200.0,3.2203,3.2203,3.2108,3.2203,271200.0
2012-04-25 14:00:00,3.38,3.38,3.37,3.37,1620000.0,3.2108,3.2108,3.2013,3.2013,1620000.0
2012-04-25 14:05:00,3.37,3.37,3.36,3.37,686400.0,3.2013,3.2013,3.1918,3.2013,686400.0
2012-04-25 14:10:00,3.37,3.38,3.37,3.37,357600.0,3.2013,3.2108,3.2013,3.2013,357600.0
2012-04-25 14:15:00,3.37,3.38,3.37,3.38,362400.0,3.2013,3.2108,3.2013,3.2108,362400.0
2012-04-25 14:20:00,3.38,3.41,3.38,3.4,2719200.0,3.2108,3.2393,3.2108,3.2298,2719200.0
2012-04-25 14:25:00,3.4,3.4,3.39,3.39,871200.0,3.2298,3.2298,3.2203,3.2203,871200.0
2012-04-25 14:30:00,3.39,3.4,3.38,3.38,1190400.0,3.2203,3.2298,3.2108,3.2108,1190400.0
2012-04-25 14:35:00,3.38,3.38,3.37,3.38,621600.0,3.2108,3.2108,3.2013,3.2108,621600.0
2012-04-25 14:40:00,3.38,3.38,3.37,3.38,1080000.0,3.2108,3.2108,3.2013,3.2108,1080000.0
2012-04-25 14:45:00,3.38,3.39,3.38,3.39,429600.0,3.2108,3.2203,3.2108,3.2203,429600.0
2012-04-25 14:50:00,3.39,3.39,3.38,3.39,494400.0,3.2203,3.2203,3.2108,3.2203,494400.0
2012-04-25 14:55:00,3.39,3.4,3.39,3.4,470400.0,3.2203,3.2298,3.2203,3.2298,470400.0
2012-04-25 15:00:00,3.4,3.41,3.4,3.41,1339200.0,3.2298,3.2393,3.2298,3.2393,1339200.0
2012-04-25 15:05:00,3.41,3.41,3.4,3.4,672000.0,3.2393,3.2393,3.2298,3.2298,672000.0
2012-04-25 15:10:00,3.4,3.4,3.4,3.4,592800.0,3.2298,3.2298,3.2298,3.2298,592800.0
2012-04-25 15:15:00,3.39,3.4,3.39,3.4,1128000.0,3.2203,3.2298,3.2203,3.2298,1128000.0
2012-04-25 15:20:00,3.39,3.4,3.39,3.4,504000.0,3.2203,3.2298,3.2203,3.2298,504000.0
2012-04-25 15:25:00,3.4,3.4,3.39,3.39,604800.0,3.2298,3.2298,3.2203,3.2203,604800.0
2012-04-25 15:30:00,3.39,3.39,3.39,3.39,559200.0,3.2203,3.2203,3.2203,3.2203,559200.0
2012-04-25 15:35:00,3.39,3.4,3.39,3.4,607200.0,3.2203,3.2298,3.2203,3.2298,607200.0
2012-04-25 15:40:00,3.4,3.4,3.39,3.39,463200.0,3.2298,3.2298,3.2203,3.2203,463200.0
2012-04-25 15:45:00,3.39,3.4,3.39,3.4,763200.0,3.2203,3.2298,3.2203,3.2298,763200.0
2012-04-25 15:50:00,3.4,3.41,3.4,3.4,1142400.0,3.2298,3.2393,3.2298,3.2298,1142400.0
2012-04-25 15:55:00,3.4,3.41,3.4,3.4,1608000.0,3.2298,3.2393,3.2298,3.2298,1608000.0
2012-04-26 09:30:00,3.38,3.39,3.38,3.39,1075200.0,3.2108,3.2203,3.2108,3.2203,1075200.0
2012-04-26 09:35:00,3.39,3.4,3.39,3.4,2460000.0,3.2203,3.2298,3.2203,3.2298,2460000.0
2012-04-26 09:40:00,3.4,3.4,3.39,3.4,895200.0,3.2298,3.2298,3.2203,3.2298,895200.0
2012-04-26 09:45:00,3.39,3.4,3.39,3.4,544800.0,3.2203,3.2298,3.2203,3.2298,544800.0
2012-04-26 09:50:00,3.4,3.41,3.4,3.4,626400.0,3.2298,3.2393,3.2298,3.2298,626400.0
2012-04-26 09:55:00,3.4,3.4,3.39,3.4,240000.0,3.2298,3.2298,3.2203,3.2298,240000.0
2012-04-26 10:00:00,3.4,3.42,3.4,3.41,1622400.0,3.2298,3.2488,3.2298,3.2393,1622400.0
2012-04-26 10:05:00,3.41,3.42,3.41,3.42,1512000.0,3.2393,3.2488,3.2393,3.2488,1512000.0
2012-04-26 10:10:00,3.42,3.42,3.41,3.41,948000.0,3.2488,3.2488,3.2393,3.2393,948000.0
2012-04-26 10:15:00,3.41,3.42,3.41,3.42,1128000.0,3.2393,3.2488,3.2393,3.2488,1128000.0
2012-04-26 10:20:00,3.41,3.41,3.4,3.41,2676000.0,3.2393,3.2393,3.2298,3.2393,2676000.0
2012-04-26 10:25:00,3.41,3.41,3.41,3.41,244800.0,3.2393,3.2393,3.2393,3.2393,244800.0
2012-04-26 10:30:00,3.41,3.41,3.4,3.4,585600.0,3.2393,3.2393,3.2298,3.2298,585600.0
2012-04-26 10:35:00,3.4,3.41,3.4,3.41,67200.0,3.2298,3.2393,3.2298,3.2393,67200.0
2012-04-26 10:40:00,3.4,3.41,3.4,3.41,232800.0,3.2298,3.2393,3.2298,3.2393,232800.0
2012-04-26 10:45:00,3.42,3.42,3.41,3.42,201600.0,3.2488,3.2488,3.2393,3.2488,201600.0
2012-04-26 10:50:00,3.42,3.42,3.4,3.4,292800.0,3.2488,3.2488,3.2298,3.2298,292800.0
2012-04-26 10:55:00,3.4,3.41,3.4,3.4,201600.0,3.2298,3.2393,3.2298,3.2298,201600.0
2012-04-26 11:00:00,3.4,3.41,3.4,3.41,206400.0,3.2298,3.2393,3.2298,3.2393,206400.0
2012-04-26 11:05:00,3.41,3.41,3.41,3.41,117600.0,3.2393,3.2393,3.2393,3.2393,117600.0
2012-04-26 11:10:00,3.4,3.41,3.4,3.4,120000.0,3.2298,3.2393,3.2298,3.2298,120000.0
2012-04-26 11:15:00,3.4,3.41,3.4,3.41,307200.0,3.2298,3.2393,3.2298,3.2393,307200.0
2012-04-26 11:20:00,3.41,3.42,3.41,3.41,256800.0,3.2393,3.2488,3.2393,3.2393,256800.0
2012-04-26 11:25:00,3.41,3.42,3.41,3.42,621600.0,3.2393,3.2488,3.2393,3.2488,621600.0
2012-04-26 11:30:00,3.42,3.42,3.42,3.42,132000.0,3.2488,3.2488,3.2488,3.2488,132000.0
2012-04-26 11:35:00,3.42,3.43,3.42,3.42,312000.0,3.2488,3.2583,3.2488,3.2488,312000.0
2012-04-26 11:40:00,3.42,3.42,3.42,3.42,64800.0,3.2488,3.2488,3.2488,3.2488,64800.0
2012-04-26 11:45:00,3.42,3.42,3.42,3.42,120000.0,3.2488,3.2488,3.2488,3.2488,120000.0
2012-04-26 11:50:00,3.42,3.42,3.42,3.42,144000.0,3.2488,3.2488,3.2488,3.2488,144000.0
2012-04-26 11:55:00,3.42,3.42,3.42,3.42,345600.0,3.2488,3.2488,3.2488,3.2488,345600.0
2012-04-26 12:00:00,3.42,3.42,3.42,3.42,259200.0,3.2488,3.2488,3.2488,3.2488,259200.0
2012-04-26 12:05:00,3.42,3.42,3.42,3.42,372000.0,3.2488,3.2488,3.2488,3.2488,372000.0
2012-04-26 12:10:00,3.42,3.42,3.42,3.42,216000.0,3.2488,3.2488,3.2488,3.2488,216000.0
2012-04-26 12:15:00,3.42,3.42,3.42,3.42,129600.0,3.2488,3.2488,3.2488,3.2488,129600.0
2012-04-26 12:20:00,3.42,3.42,3.42,3.42,283200.0,3.2488,3.2488,3.2488,3.2488,283200.0
2012-04-26 12:25:00,3.42,3.42,3.41,3.42,84000.0,3.2488,3.2488,3.2393,3.2488,84000.0
2012-04-26 12:30:00,3.42,3.42,3.42,3.42,98400.0,3.2488,3.2488,3.2488,3.2488,98400.0
2012-04-26 12:35:00,3.42,3.42,3.41,3.41,48000.0,3.2488,3.2488,3.2393,3.2393,48000.0
2012-04-26 12:40:00,3.41,3.41,3.41,3.41,103200.0,3.2393,3.2393,3.2393,3.2393,103200.0
2012-04-26 12:45:00,3.41,3.42,3.41,3.41,45600.0,3.2393,3.2488,3.2393,3.2393,45600.0
2012-04-26 12:50:00,3.42,3.42,3.42,3.42,50400.0,3.2488,3.2488,3.2488,3.2488,50400.0
2012-04-26 12:55:00,3.42,3.42,3.42,3.42,686400.0,3.2488,3.2488,3.2488,3.2488,686400.0
2012-04-26 13:00:00,3.42,3.42,3.42,3.42,1212000.0,3.2488,3.2488,3.2488,3.2488,1212000.0
2012-04-26 13:05:00,3.42,3.42,3.42,3.42,64800.0,3.2488,3.2488,3.2488,3.2488,64800.0
2012-04-26 13:10:00,3.42,3.42,3.42,3.42,52800.0,3.2488,3.2488,3.2488,3.2488,52800.0
2012-04-26 13:15:00,3.42,3.44,3.42,3.43,669600.0,3.2488,3.2678,3.2488,3.2583,669600.0
2012-04-26 13:20:00,3.43,3.44,3.43,3.44,1896000.0,3.2583,3.2678,3.2583,3.2678,1896000.0
2012-04-26 13:25:00,3.44,3.44,3.44,3.44,252000.0,3.2678,3.2678,3.2678,3.2678,252000.0
2012-04-26 13:30:00,3.44,3.44,3.44,3.44,252000.0,3.2678,3.2678,3.2678,3.2678,252000.0
2012-04-26 13:35:00,3.44,3.46,3.44,3.45,772800.0,3.2678,3.2868,3.2678,3.2773,772800.0
2012-04-26 13:40:00,3.45,3.45,3.45,3.45,1648800.0,3.2773,3.2773,3.2773,3.2773,1648800.0
2012-04-26 13:45:00,3.46,3.46,3.45,3.45,240000.0,3.2868,3.2868,3.2773,3.2773,240000.0
2012-04-26 13:50:00,3.45,3.46,3.45,3.46,309600.0,3.2773,3.2868,3.2773,3.2868,309600.0
2012-04-26 13:55:00,3.45,3.46,3.45,3.46,259200.0,3.2773,3.2868,3.2773,3.2868,259200.0
2012-04-26 14:00:00,3.46,3.47,3.46,3.46,602400.0,3.2868,3.2963,3.2868,3.2868,602400.0
2012-04-26 14:05:00,3.47,3.47,3.46,3.46,175200.0,3.2963,3.2963,3.2868,3.2868,175200.0
2012-04-26 14:10:00,3.46,3.46,3.46,3.46,141600.0,3.2868,3.2868,3.2868,3.2868,141600.0
2012-04-26 14:15:00,3.46,3.47,3.46,3.47,453600.0,3.2868,3.2963,3.2868,3.2963,453600.0
2012-04-26 14:20:00,3.47,3.48,3.47,3.48,482400.0,3.2963,3.3058,3.2963,3.3058,482400.0
2012-04-26 14:25:00,3.48,3.48,3.47,3.47,511200.0,3.3058,3.3058,3.2963,3.2963,511200.0
2012-04-26 14:30:00,3.48,3.48,3.47,3.48,74400.0,3.3058,3.3058,3.2963,3.3058,74400.0
2012-04-26 14:35:00,3.48,3.48,3.48,3.48,288000.0,3.3058,3.3058,3.3058,3.3058,288000.0
2012-04-26 14:40:00,3.48,3.48,3.47,3.48,1689600.0,3.3058,3.3058,3.2963,3.3058,1689600.0
2012-04-26 14:45:00,3.48,3.48,3.47,3.47,1339200.0,3.3058,3.3058,3.2963,3.2963,1339200.0
2012-04-26 14:50:00,3.47,3.47,3.47,3.47,158400.0,3.2963,3.2963,3.2963,3.2963,158400.0
2012-04-26 14:55:00,3.47,3.48,3.47,3.48,168000.0,3.2963,3.3058,3.2963,3.3058,168000.0
2012-04-26 15:00:00,3.48,3.48,3.47,3.48,216000.0,3.3058,3.3058,3.2963,3.3058,216000.0
2012-04-26 15:05:00,3.48,3.48,3.47,3.47,268800.0,3.3058,3.3058,3.2963,3.2963,268800.0
2012-04-26 15:10:00,3.47,3.48,3.47,3.48,182400.0,3.2963,3.3058,3.2963,3.3058,182400.0
2012-04-26 15:15:00,3.48,3.49,3.48,3.48,590400.0,3.3058,3.3152,3.3058,3.3058,590400.0
2012-04-26 15:20:00,3.48,3.49,3.48,3.48,362400.0,3.3058,3.3152,3.3058,3.3058,362400.0
2012-04-26 15:25:00,3.48,3.48,3.48,3.48,434400.0,3.3058,3.3058,3.3058,3.3058,434400.0
2012-04-26 15:30:00,3.48,3.48,3.48,3.48,204000.0,3.3058,3.3058,3.3058,3.3058,204000.0
2012-04-26 15:35:00,3.48,3.48,3.47,3.47,333600.0,3.3058,3.3058,3.2963,3.2963,333600.0
2012-04-26 15:40:00,3.47,3.48,3.47,3.47,422400.0,3.2963,3.3058,3.2963,3.2963,422400.0
2012-04-26 15:45:00,3.47,3.48,3.47,3.48,638400.0,3.2963,3.3058,3.2963,3.3058,638400.0
2012-04-26 15:50:00,3.48,3.48,3.47,3.47,588000.0,3.3058,3.3058,3.2963,3.2963,588000.0
2012-04-26 15:55:00,3.47,3.48,3.47,3.47,1946400.0,3.2963,3.3058,3.2963,3.2963,1946400.0
2012-04-27 09:30:00,3.51,3.51,3.5,3.5,1552800.0,3.3342,3.3342,3.3247,3.3247,1552800.0
2012-04-27 09:35:00,3.5,3.5,3.49,3.5,868800.0,3.3247,3.3247,3.3152,3.3247,868800.0
2012-04-27 09:40:00,3.5,3.5,3.48,3.48,571200.0,3.3247,3.3247,3.3058,3.3058,571200.0
2012-04-27 09:45:00,3.48,3.48,3.47,3.47,1147200.0,3.3058,3.3058,3.2963,3.2963,1147200.0
2012-04-27 09:50:00,3.47,3.48,3.47,3.47,456000.0,3.2963,3.3058,3.2963,3.2963,456000.0
2012-04-27 09:55:00,3.47,3.49,3.47,3.48,1224000.0,3.2963,3.3152,3.2963,3.3058,1224000.0
2012-04-27 10:00:00,3.48,3.48,3.45,3.46,1212000.0,3.3058,3.3058,3.2773,3.2868,1212000.0
2012-04-27 10:05:00,3.46,3.46,3.45,3.46,756000.0,3.2868,3.2868,3.2773,3.2868,756000.0
2012-04-27 10:10:00,3.46,3.46,3.45,3.45,417600.0,3.2868,3.2868,3.2773,3.2773,417600.0
2012-04-27 10:15:00,3.45,3.47,3.45,3.47,460800.0,3.2773,3.2963,3.2773,3.2963,460800.0
2012-04-27 10:20:00,3.46,3.47,3.46,3.46,400800.0,3.2868,3.2963,3.2868,3.2868,400800.0
2012-04-27 10:25:00,3.47,3.47,3.46,3.47,256800.0,3.2963,3.2963,3.2868,3.2963,256800.0
2012-04-27 10:30:00,3.47,3.47,3.46,3.47,439200.0,3.2963,3.2963,3.2868,3.2963,439200.0
2012-04-27 10:35:00,3.47,3.48,3.47,3.48,1668000.0,3.2963,3.3058,3.2963,3.3058,1668000.0
2012-04-27 10:40:00,3.48,3.48,3.47,3.47,160800.0,3.3058,3.3058,3.2963,3.2963,160800.0
2012-04-27 10:45:00,3.48,3.48,3.46,3.47,799200.0,3.3058,3.3058,3.2868,3.2963,799200.0
2012-04-27 10:50:00,3.47,3.48,3.47,3.48,441600.0,3.2963,3.3058,3.2963,3.3058,441600.0
2012-04-27 10:55:00,3.48,3.49,3.48,3.48,307200.0,3.3058,3.3152,3.3058,3.3058,307200.0
2012-04-27 11:00:00,3.48,3.49,3.48,3.48,400800.0,3.3058,3.3152,3.3058,3.3058,400800.0
2012-04-27 11:05:00,3.48,3.48,3.48,3.48,146400.0,3.3058,3.3058,3.3058,3.3058,146400.0
2012-04-27 11:10:00,3.48,3.49,3.48,3.48,259200.0,3.3058,3.3152,3.3058,3.3058,259200.0
2012-04-27 11:15:00,3.49,3.49,3.49,3.49,345600.0,3.3152,3.3152,3.3152,3.3152,345600.0
2012-04-27 11:20:00,3.49,3.49,3.48,3.49,201600.0,3.3152,3.3152,3.3058,3.3152,201600.0
2012-04-27 11:25:00,3.49,3.49,3.48,3.48,396000.0,3.3152,3.3152,3.3058,3.3058,396000.0
2012-04-27 11:30:00,3.48,3.49,3.48,3.49,302400.0,3.3058,3.3152,3.3058,3.3152,302400.0
2012-04-27 11:35:00,3.49,3.49,3.49,3.49,357600.0,3.3152,3.3152,3.3152,3.3152,357600.0
2012-04-27 11:40:00,3.49,3.49,3.48,3.48,374400.0,3.3152,3.3152,3.3058,3.3058,374400.0
2012-04-27 11:45:00,3.49,3.49,3.48,3.49,410400.0,3.3152,3.3152,3.3058,3.3152,410400.0
2012-04-27 11:50:00,3.49,3.49,3.48,3.48,124800.0,3.3152,3.3152,3.3058,3.3058,124800.0
2012-04-27 11:55:00,3.48,3.49,3.48,3.49,254400.0,3.3058,3.3152,3.3058,3.3152,254400.0
2012-04-27 12:00:00,3.49,3.49,3.48,3.49,300000.0,3.3152,3.3152,3.3058,3.3152,300000.0
2012-04-27 12:05:00,3.48,3.49,3.48,3.49,122400.0,3.3058,3.3152,3.3058,3.3152,122400.0
2012-04-27 12:10:00,3.49,3.49,3.49,3.49,141600.0,3.3152,3.3152,3.3152,3.3152,141600.0
2012-04-27 12:15:00,3.49,3.49,3.49,3.49,52800.0,3.3152,3.3152,3.3152,3.3152,52800.0
2012-04-27 12:20:00,3.49,3.49,3.49,3.49,244800.0,3.3152,3.3152,3.3152,3.3152,244800.0
2012-04-27 12:25:00,3.49,3.49,3.49,3.49,88800.0,3.3152,3.3152,3.3152,3.3152,88800.0
2012-04-27 12:30:00,3.49,3.49,3.49,3.49,115200.0,3.3152,3.3152,3.3152,3.3152,115200.0
2012-04-27 12:35:00,3.49,3.49,3.49,3.49,3681600.0,3.3152,3.3152,3.3152,3.3152,3681600.0
2012-04-27 12:40:00,3.49,3.49,3.48,3.49,146400.0,3.3152,3.3152,3.3058,3.3152,146400.0
2012-04-27 12:45:00,3.49,3.49,3.49,3.49,100800.0,3.3152,3.3152,3.3152,3.3152,100800.0
2012-04-27 12:50:00,3.49,3.49,3.49,3.49,146400.0,3.3152,3.3152,3.3152,3.3152,146400.0
2012-04-27 12:55:00,3.49,3.49,3.49,3.49,40800.0,3.3152,3.3152,3.3152,3.3152,40800.0
2012-04-27 13:00:00,3.49,3.49,3.49,3.49,285600.0,3.3152,3.3152,3.3152,3.3152,285600.0
2012-04-27 13:05:00,3.49,3.5,3.49,3.49,1454400.0,3.3152,3.3247,3.3152,3.3152,1454400.0
2012-04-27 13:10:00,3.49,3.5,3.49,3.5,1027200.0,3.3152,3.3247,3.3152,3.3247,1027200.0
2012-04-27 13:15:00,3.5,3.5,3.49,3.49,69600.0,3.3247,3.3247,3.3152,3.3152,69600.0
2012-04-27 13:20:00,3.49,3.5,3.49,3.5,52800.0,3.3152,3.3247,3.3152,3.3247,52800.0
2012-04-27 13:25:00,3.5,3.51,3.5,3.5,441600.0,3.3247,3.3342,3.3247,3.3247,441600.0
2012-04-27 13:30:00,3.5,3.51,3.5,3.51,374400.0,3.3247,3.3342,3.3247,3.3342,374400.0
2012-04-27 13:35:00,3.51,3.52,3.51,3.51,964800.0,3.3342,3.3437,3.3342,3.3342,964800.0
2012-04-27 13:40:00,3.51,3.52,3.51,3.52,552000.0,3.3342,3.3437,3.3342,3.3437,552000.0
2012-04-27 13:45:00,3.52,3.52,3.52,3.52,170400.0,3.3437,3.3437,3.3437,3.3437,170400.0
2012-04-27 13:50:00,3.52,3.52,3.51,3.51,105600.0,3.3437,3.3437,3.3342,3.3342,105600.0
2012-04-27 13:55:00,3.51,3.51,3.51,3.51,165600.0,3.3342,3.3342,3.3342,3.3342,165600.0
2012-04-27 14:00:00,3.51,3.51,3.51,3.51,36000.0,3.3342,3.3342,3.3342,3.3342,36000.0
2012-04-27 14:05:00,3.51,3.51,3.51,3.51,1315200.0,3.3342,3.3342,3.3342,3.3342,1315200.0
2012-04-27 14:10:00,3.51,3.51,3.51,3.51,79200.0,3.3342,3.3342,3.3342,3.3342,79200.0
2012-04-27 14:15:00,3.51,3.51,3.51,3.51,115200.0,3.3342,3.3342,3.3342,3.3342,115200.0
2012-04-27 14:20:00,3.51,3.51,3.51,3.51,196800.0,3.3342,3.3342,3.3342,3.3342,196800.0
2012-04-27 14:25:00,3.51,3.51,3.5,3.5,88800.0,3.3342,3.3342,3.3247,3.3247,88800.0
2012-04-27 14:30:00,3.5,3.5,3.49,3.5,501600.0,3.3247,3.3247,3.3152,3.3247,501600.0
2012-04-27 14:35:00,3.5,3.5,3.5,3.5,180000.0,3.3247,3.3247,3.3247,3.3247,180000.0
2012-04-27 14:40:00,3.5,3.5,3.5,3.5,168000.0,3.3247,3.3247,3.3247,3.3247,168000.0
2012-04-27 14:45:00,3.5,3.5,3.5,3.5,400800.0,3.3247,3.3247,3.3247,3.3247,400800.0
2012-04-27 14:50:00,3.5,3.51,3.5,3.51,139200.0,3.3247,3.3342,3.3247,3.3342,139200.0
2012-04-27 14:55:00,3.5,3.5,3.5,3.5,295200.0,3.3247,3.3247,3.3247,3.3247,295200.0
2012-04-27 15:00:00,3.5,3.5,3.5,3.5,626400.0,3.3247,3.3247,3.3247,3.3247,626400.0
2012-04-27 15:05:00,3.5,3.51,3.5,3.51,703200.0,3.3247,3.3342,3.3247,3.3342,703200.0
2012-04-27 15:10:00,3.51,3.51,3.51,3.51,753600.0,3.3342,3.3342,3.3342,3.3342,753600.0
2012-04-27 15:15:00,3.51,3.51,3.5,3.5,158400.0,3.3342,3.3342,3.3247,3.3247,158400.0
2012-04-27 15:20:00,3.5,3.51,3.5,3.51,448800.0,3.3247,3.3342,3.3247,3.3342,448800.0
2012-04-27 15:25:00,3.5,3.51,3.5,3.5,530400.0,3.3247,3.3342,3.3247,3.3247,530400.0
2012-04-27 15:30:00,3.5,3.5,3.5,3.5,362400.0,3.3247,3.3247,3.3247,3.3247,362400.0
2012-04-27 15:35:00,3.5,3.5,3.5,3.5,211200.0,3.3247,3.3247,3.3247,3.3247,211200.0
2012-04-27 15:40:00,3.5,3.51,3.5,3.5,1588800.0,3.3247,3.3342,3.3247,3.3247,1588800.0
2012-04-27 15:45:00,3.5,3.51,3.5,3.5,650400.0,3.3247,3.3342,3.3247,3.3247,650400.0
2012-04-27 15:50:00,3.5,3.5,3.49,3.49,549600.0,3.3247,3.3247,3.3152,3.3152,549600.0
2012-04-27 15:55:00,3.49,3.5,3.49,3.49,1171200.0,3.3152,3.3247,3.3152,3.3152,1171200.0
2012-04-30 09:30:00,3.47,3.48,3.47,3.47,1730400.0,3.2963,3.3058,3.2963,3.2963,1730400.0
2012-04-30 09:35:00,3.47,3.47,3.47,3.47,1156800.0,3.2963,3.2963,3.2963,3.2963,1156800.0
2012-04-30 09:40:00,3.47,3.47,3.44,3.45,1629600.0,3.2963,3.2963,3.2678,3.2773,1629600.0
2012-04-30 09:45:00,3.45,3.46,3.45,3.45,770400.0,3.2773,3.2868,3.2773,3.2773,770400.0
2012-04-30 09:50:00,3.45,3.46,3.44,3.44,432000.0,3.2773,3.2868,3.2678,3.2678,432000.0
2012-04-30 09:55:00,3.45,3.45,3.44,3.44,940800.0,3.2773,3.2773,3.2678,3.2678,940800.0
2012-04-30 10:00:00,3.44,3.46,3.44,3.45,1128000.0,3.2678,3.2868,3.2678,3.2773,1128000.0
2012-04-30 10:05:00,3.45,3.46,3.45,3.46,636000.0,3.2773,3.2868,3.2773,3.2868,636000.0
2012-04-30 10:10:00,3.45,3.46,3.45,3.46,832800.0,3.2773,3.2868,3.2773,3.2868,832800.0
2012-04-30 10:15:00,3.46,3.47,3.46,3.46,667200.0,3.2868,3.2963,3.2868,3.2868,667200.0
2012-04-30 10:20:00,3.46,3.46,3.46,3.46,247200.0,3.2868,3.2868,3.2868,3.2868,247200.0
2012-04-30 10:25:00,3.46,3.46,3.45,3.45,307200.0,3.2868,3.2868,3.2773,3.2773,307200.0
2012-04-30 10:30:00,3.45,3.45,3.44,3.44,1288800.0,3.2773,3.2773,3.2678,3.2678,1288800.0
2012-04-30 10:35:00,3.45,3.45,3.44,3.45,192000.0,3.2773,3.2773,3.2678,3.2773,192000.0
2012-04-30 10:40:00,3.45,3.45,3.44,3.45,516000.0,3.2773,3.2773,3.2678,3.2773,516000.0
2012-04-30 10:45:00,3.45,3.45,3.44,3.44,600000.0,3.2773,3.2773,3.2678,3.2678,600000.0
2012-04-30 10:50:00,3.44,3.44,3.43,3.44,273600.0,3.2678,3.2678,3.2583,3.2678,273600.0
2012-04-30 10:55:00,3.44,3.44,3.44,3.44,165600.0,3.2678,3.2678,3.2678,3.2678,165600.0
2012-04-30 11:00:00,3.44,3.45,3.44,3.44,328800.0,3.2678,3.2773,3.2678,3.2678,328800.0
2012-04-30 11:05:00,3.45,3.45,3.45,3.45,343200.0,3.2773,3.2773,3.2773,3.2773,343200.0
2012-04-30 11:10:00,3.45,3.45,3.44,3.44,144000.0,3.2773,3.2773,3.2678,3.2678,144000.0
2012-04-30 11:15:00,3.44,3.45,3.44,3.45,163200.0,3.2678,3.2773,3.2678,3.2773,163200.0
2012-04-30 11:20:00,3.45,3.45,3.45,3.45,388800.0,3.2773,3.2773,3.2773,3.2773,388800.0
2012-04-30 11:25:00,3.45,3.45,3.44,3.45,1452000.0,3.2773,3.2773,3.2678,3.2773,1452000.0
2012-04-30 11:30:00,3.45,3.45,3.44,3.44,1178400.0,3.2773,3.2773,3.2678,3.2678,1178400.0
2012-04-30 11:35:00,3.44,3.44,3.44,3.44,247200.0,3.2678,3.2678,3.2678,3.2678,247200.0
2012-04-30 11:40:00,3.44,3.44,3.44,3.44,453600.0,3.2678,3.2678,3.2678,3.2678,453600.0
2012-04-30 11:45:00,3.44,3.45,3.44,3.44,170400.0,3.2678,3.2773,3.2678,3.2678,170400.0
2012-04-30 11:50:00,3.44,3.45,3.44,3.45,196800.0,3.2678,3.2773,3.2678,3.2773,196800.0
2012-04-30 11:55:00,3.45,3.45,3.45,3.45,148800.0,3.2773,3.2773,3.2773,3.2773,148800.0
2012-04-30 12:00:00,3.45,3.45,3.45,3.45,276000.0,3.2773,3.2773,3.2773,3.2773,276000.0
2012-04-30 12:05:00,3.45,3.45,3.44,3.44,345600.0,3.2773,3.2773,3.2678,3.2678,345600.0
2012-04-30 12:10:00,3.44,3.45,3.44,3.44,184800.0,3.2678,3.2773,3.2678,3.2678,184800.0
2012-04-30 12:15:00,3.44,3.45,3.44,3.45,57600.0,3.2678,3.2773,3.2678,3.2773,57600.0
2012-04-30 12:20:00,3.45,3.45,3.45,3.45,26400.0,3.2773,3.2773,3.2773,3.2773,26400.0
2012-04-30 12:25:00,3.45,3.45,3.45,3.45,326400.0,3.2773,3.2773,3.2773,3.2773,326400.0
2012-04-30 12:30:00,3.45,3.45,3.44,3.44,297600.0,3.2773,3.2773,3.2678,3.2678,297600.0
2012-04-30 12:35:00,3.44,3.45,3.44,3.45,216000.0,3.2678,3.2773,3.2678,3.2773,216000.0
2012-04-30 12:40:00,3.45,3.45,3.45,3.45,55200.0,3.2773,3.2773,3.2773,3.2773,55200.0
2012-04-30 12:45:00,3.45,3.45,3.45,3.45,230400.0,3.2773,3.2773,3.2773,3.2773,230400.0
2012-04-30 12:50:00,3.45,3.45,3.45,3.45,350400.0,3.2773,3.2773,3.2773,3.2773,350400.0
2012-04-30 12:55:00,3.45,3.45,3.45,3.45,374400.0,3.2773,3.2773,3.2773,3.2773,374400.0
2012-04-30 13:00:00,3.45,3.45,3.45,3.45,223200.0,3.2773,3.2773,3.2773,3.2773,223200.0
2012-04-30 13:05:00,3.45,3.45,3.45,3.45,134400.0,3.2773,3.2773,3.2773,3.2773,134400.0
2012-04-30 13:10:00,3.45,3.45,3.45,3.45,568800.0,3.2773,3.2773,3.2773,3.2773,568800.0
2012-04-30 13:15:00,3.45,3.45,3.45,3.45,211200.0,3.2773,3.2773,3.2773,3.2773,211200.0
2012-04-30 13:20:00,3.45,3.45,3.45,3.45,43200.0,3.2773,3.2773,3.2773,3.2773,43200.0
2012-04-30 13:25:00,3.45,3.45,3.44,3.45,285600.0,3.2773,3.2773,3.2678,3.2773,285600.0
2012-04-30 13:30:00,3.45,3.45,3.44,3.44,420000.0,3.2773,3.2773,3.2678,3.2678,420000.0
2012-04-30 13:35:00,3.44,3.44,3.44,3.44,115200.0,3.2678,3.2678,3.2678,3.2678,115200.0
2012-04-30 13:40:00,3.44,3.44,3.44,3.44,220800.0,3.2678,3.2678,3.2678,3.2678,220800.0
2012-04-30 13:45:00,3.44,3.44,3.44,3.44,148800.0,3.2678,3.2678,3.2678,3.2678,148800.0
2012-04-30 13:50:00,3.44,3.44,3.44,3.44,312000.0,3.2678,3.2678,3.2678,3.2678,312000.0
2012-04-30 13:55:00,3.44,3.45,3.44,3.45,259200.0,3.2678,3.2773,3.2678,3.2773,259200.0
2012-04-30 14:00:00,3.45,3.45,3.44,3.44,552000.0,3.2773,3.2773,3.2678,3.2678,552000.0
2012-04-30 14:05:00,3.44,3.44,3.44,3.44,240000.0,3.2678,3.2678,3.2678,3.2678,240000.0
2012-04-30 14:10:00,3.44,3.44,3.43,3.43,268800.0,3.2678,3.2678,3.2583,3.2583,268800.0
2012-04-30 14:15:00,3.44,3.44,3.44,3.44,230400.0,3.2678,3.2678,3.2678,3.2678,230400.0
2012-04-30 14:20:00,3.44,3.44,3.44,3.44,374400.0,3.2678,3.2678,3.2678,3.2678,374400.0
2012-04-30 14:25:00,3.44,3.44,3.43,3.44,544800.0,3.2678,3.2678,3.2583,3.2678,544800.0
2012-04-30 14:30:00,3.44,3.44,3.43,3.43,52800.0,3.2678,3.2678,3.2583,3.2583,52800.0
2012-04-30 14:35:00,3.43,3.43,3.43,3.43,2930400.0,3.2583,3.2583,3.2583,3.2583,2930400.0
2012-04-30 14:40:00,3.43,3.43,3.43,3.43,326400.0,3.2583,3.2583,3.2583,3.2583,326400.0
2012-04-30 14:45:00,3.43,3.43,3.43,3.43,367200.0,3.2583,3.2583,3.2583,3.2583,367200.0
2012-04-30 14:50:00,3.43,3.44,3.43,3.43,81600.0,3.2583,3.2678,3.2583,3.2583,81600.0
2012-04-30 14:55:00,3.43,3.44,3.43,3.44,67200.0,3.2583,3.2678,3.2583,3.2678,67200.0
2012-04-30 15:00:00,3.44,3.44,3.44,3.44,148800.0,3.2678,3.2678,3.2678,3.2678,148800.0
2012-04-30 15:05:00,3.44,3.44,3.44,3.44,38400.0,3.2678,3.2678,3.2678,3.2678,38400.0
2012-04-30 15:10:00,3.44,3.44,3.44,3.44,319200.0,3.2678,3.2678,3.2678,3.2678,319200.0
2012-04-30 15:15:00,3.44,3.44,3.44,3.44,283200.0,3.2678,3.2678,3.2678,3.2678,283200.0
2012-04-30 15:20:00,3.44,3.44,3.44,3.44,160800.0,3.2678,3.2678,3.2678,3.2678,160800.0
2012-04-30 15:25:00,3.44,3.44,3.44,3.44,254400.0,3.2678,3.2678,3.2678,3.2678,254400.0
2012-04-30 15:30:00,3.44,3.45,3.44,3.44,537600.0,3.2678,3.2773,3.2678,3.2678,537600.0
2012-04-30 15:35:00,3.45,3.45,3.45,3.45,151200.0,3.2773,3.2773,3.2773,3.2773,151200.0
2012-04-30 15:40:00,3.45,3.46,3.45,3.46,573600.0,3.2773,3.2868,3.2773,3.2868,573600.0
2012-04-30 15:45:00,3.46,3.46,3.44,3.44,506400.0,3.2868,3.2868,3.2678,3.2678,506400.0
2012-04-30 15:50:00,3.45,3.45,3.44,3.45,549600.0,3.2773,3.2773,3.2678,3.2773,549600.0
2012-04-30 15:55:00,3.45,3.45,3.45,3.45,1104000.0,3.2773,3.2773,3.2773,3.2773,1104000.0
2012-05-01 09:30:00,3.45,3.46,3.45,3.46,1192800.0,3.2773,3.2868,3.2773,3.2868,1192800.0
2012-05-01 09:35:00,3.46,3.47,3.46,3.46,715200.0,3.2868,3.2963,3.2868,3.2868,715200.0
2012-05-01 09:40:00,3.46,3.47,3.46,3.46,504000.0,3.2868,3.2963,3.2868,3.2868,504000.0
2012-05-01 09:45:00,3.46,3.46,3.45,3.45,268800.0,3.2868,3.2868,3.2773,3.2773,268800.0
2012-05-01 09:50:00,3.46,3.46,3.45,3.45,518400.0,3.2868,3.2868,3.2773,3.2773,518400.0
2012-05-01 09:55:00,3.45,3.45,3.44,3.44,1200000.0,3.2773,3.2773,3.2678,3.2678,1200000.0
2012-05-01 10:00:00,3.45,3.5,3.44,3.5,5042400.0,3.2773,3.3247,3.2678,3.3247,5042400.0
2012-05-01 10:05:00,3.5,3.51,3.5,3.51,2289600.0,3.3247,3.3342,3.3247,3.3342,2289600.0
2012-05-01 10:10:00,3.51,3.52,3.51,3.52,609600.0,3.3342,3.3437,3.3342,3.3437,609600.0
2012-05-01 10:15:00,3.52,3.53,3.52,3.53,1053600.0,3.3437,3.3532,3.3437,3.3532,1053600.0
2012-05-01 10:20:00,3.53,3.55,3.53,3.54,2212800.0,3.3532,3.3722,3.3532,3.3627,2212800.0
2012-05-01 10:25:00,3.54,3.55,3.54,3.55,907200.0,3.3627,3.3722,3.3627,3.3722,907200.0
2012-05-01 10:30:00,3.55,3.55,3.54,3.55,732000.0,3.3722,3.3722,3.3627,3.3722,732000.0
2012-05-01 10:35:00,3.54,3.55,3.54,3.54,537600.0,3.3627,3.3722,3.3627,3.3627,537600.0
2012-05-01 10:40:00,3.54,3.55,3.54,3.55,240000.0,3.3627,3.3722,3.3627,3.3722,240000.0
2012-05-01 10:45:00,3.55,3.55,3.55,3.55,504000.0,3.3722,3.3722,3.3722,3.3722,504000.0
2012-05-01 10:50:00,3.55,3.56,3.55,3.55,410400.0,3.3722,3.3817,3.3722,3.3722,410400.0
2012-05-01 10:55:00,3.55,3.56,3.55,3.55,249600.0,3.3722,3.3817,3.3722,3.3722,249600.0
2012-05-01 11:00:00,3.55,3.55,3.55,3.55,235200.0,3.3722,3.3722,3.3722,3.3722,235200.0
2012-05-01 11:05:00,3.55,3.56,3.55,3.55,259200.0,3.3722,3.3817,3.3722,3.3722,259200.0
2012-05-01 11:10:00,3.55,3.56,3.55,3.56,225600.0,3.3722,3.3817,3.3722,3.3817,225600.0
2012-05-01 11:15:00,3.56,3.56,3.56,3.56,537600.0,3.3817,3.3817,3.3817,3.3817,537600.0
2012-05-01 11:20:00,3.56,3.56,3.56,3.56,302400.0,3.3817,3.3817,3.3817,3.3817,302400.0
2012-05-01 11:25:00,3.56,3.56,3.56,3.56,86400.0,3.3817,3.3817,3.3817,3.3817,86400.0
2012-05-01 11:30:00,3.56,3.56,3.56,3.56,261600.0,3.3817,3.3817,3.3817,3.3817,261600.0
2012-05-01 11:35:00,3.56,3.56,3.56,3.56,254400.0,3.3817,3.3817,3.3817,3.3817,254400.0
2012-05-01 11:40:00,3.56,3.56,3.56,3.56,247200.0,3.3817,3.3817,3.3817,3.3817,247200.0
2012-05-01 11:45:00,3.56,3.58,3.56,3.57,1233600.0,3.3817,3.4007,3.3817,3.3912,1233600.0
2012-05-01 11:50:00,3.57,3.59,3.57,3.59,662400.0,3.3912,3.4102,3.3912,3.4102,662400.0
2012-05-01 11:55:00,3.58,3.58,3.58,3.58,290400.0,3.4007,3.4007,3.4007,3.4007,290400.0
2012-05-01 12:00:00,3.58,3.58,3.58,3.58,170400.0,3.4007,3.4007,3.4007,3.4007,170400.0
2012-05-01 12:05:00,3.58,3.58,3.57,3.57,96000.0,3.4007,3.4007,3.3912,3.3912,96000.0
2012-05-01 12:10:00,3.57,3.57,3.57,3.57,184800.0,3.3912,3.3912,3.3912,3.3912,184800.0
2012-05-01 12:15:00,3.57,3.57,3.57,3.57,537600.0,3.3912,3.3912,3.3912,3.3912,537600.0
2012-05-01 12:20:00,3.57,3.57,3.57,3.57,38400.0,3.3912,3.3912,3.3912,3.3912,38400.0
2012-05-01 12:25:00,3.57,3.58,3.57,3.58,57600.0,3.3912,3.4007,3.3912,3.4007,57600.0
2012-05-01 12:30:00,3.57,3.58,3.57,3.57,158400.0,3.3912,3.4007,3.3912,3.3912,158400.0
2012-05-01 12:35:00,3.57,3.57,3.57,3.57,57600.0,3.3912,3.3912,3.3912,3.3912,57600.0
2012-05-01 12:40:00,3.57,3.57,3.57,3.57,50400.0,3.3912,3.3912,3.3912,3.3912,50400.0
2012-05-01 12:45:00,3.57,3.57,3.57,3.57,146400.0,3.3912,3.3912,3.3912,3.3912,146400.0
2012-05-01 12:50:00,3.57,3.57,3.57,3.57,43200.0,3.3912,3.3912,3.3912,3.3912,43200.0
2012-05-01 12:55:00,3.57,3.57,3.57,3.57,45600.0,3.3912,3.3912,3.3912,3.3912,45600.0
2012-05-01 13:00:00,3.57,3.57,3.57,3.57,127200.0,3.3912,3.3912,3.3912,3.3912,127200.0
2012-05-01 13:05:00,3.57,3.57,3.57,3.57,196800.0,3.3912,3.3912,3.3912,3.3912,196800.0
2012-05-01 13:10:00,3.57,3.57,3.57,3.57,86400.0,3.3912,3.3912,3.3912,3.3912,86400.0
2012-05-01 13:15:00,3.57,3.57,3.57,3.57,93600.0,3.3912,3.3912,3.3912,3.3912,93600.0
2012-05-01 13:20:00,3.57,3.57,3.56,3.56,232800.0,3.3912,3.3912,3.3817,3.3817,232800.0
2012-05-01 13:25:00,3.56,3.57,3.56,3.57,67200.0,3.3817,3.3912,3.3817,3.3912,67200.0
2012-05-01 13:30:00,3.56,3.57,3.56,3.57,57600.0,3.3817,3.3912,3.3817,3.3912,57600.0
2012-05-01 13:35:00,3.57,3.57,3.56,3.57,216000.0,3.3912,3.3912,3.3817,3.3912,216000.0
2012-05-01 13:40:00,3.57,3.57,3.56,3.56,36000.0,3.3912,3.3912,3.3817,3.3817,36000.0
2012-05-01 13:45:00,3.56,3.56,3.56,3.56,384000.0,3.3817,3.3817,3.3817,3.3817,384000.0
2012-05-01 13:50:00,3.56,3.56,3.55,3.56,295200.0,3.3817,3.3817,3.3722,3.3817,295200.0
2012-05-01 13:55:00,3.56,3.57,3.56,3.56,86400.0,3.3817,3.3912,3.3817,3.3817,86400.0
2012-05-01 14:00:00,3.56,3.56,3.56,3.56,146400.0,3.3817,3.3817,3.3817,3.3817,146400.0
2012-05-01 14:05:00,3.56,3.56,3.56,3.56,364800.0,3.3817,3.3817,3.3817,3.3817,364800.0
2012-05-01 14:10:00,3.56,3.56,3.56,3.56,218400.0,3.3817,3.3817,3.3817,3.3817,218400.0
2012-05-01 14:15:00,3.56,3.57,3.56,3.56,278400.0,3.3817,3.3912,3.3817,3.3817,278400.0
2012-05-01 14:20:00,3.56,3.56,3.56,3.56,180000.0,3.3817,3.3817,3.3817,3.3817,180000.0
2012-05-01 14:25:00,3.56,3.56,3.55,3.56,528000.0,3.3817,3.3817,3.3722,3.3817,528000.0
2012-05-01 14:30:00,3.56,3.56,3.55,3.56,240000.0,3.3817,3.3817,3.3722,3.3817,240000.0
2012-05-01 14:35:00,3.56,3.56,3.56,3.56,734400.0,3.3817,3.3817,3.3817,3.3817,734400.0
2012-05-01 14:40:00,3.56,3.56,3.55,3.56,216000.0,3.3817,3.3817,3.3722,3.3817,216000.0
2012-05-01 14:45:00,3.56,3.56,3.55,3.56,307200.0,3.3817,3.3817,3.3722,3.3817,307200.0
2012-05-01 14:50:00,3.56,3.56,3.55,3.55,328800.0,3.3817,3.3817,3.3722,3.3722,328800.0
2012-05-01 14:55:00,3.55,3.55,3.55,3.55,928800.0,3.3722,3.3722,3.3722,3.3722,928800.0
2012-05-01 15:00:00,3.55,3.56,3.55,3.56,170400.0,3.3722,3.3817,3.3722,3.3817,170400.0
2012-05-01 15:05:00,3.55,3.55,3.55,3.55,170400.0,3.3722,3.3722,3.3722,3.3722,170400.0
2012-05-01 15:10:00,3.55,3.55,3.54,3.55,499200.0,3.3722,3.3722,3.3627,3.3722,499200.0
2012-05-01 15:15:00,3.55,3.55,3.54,3.55,194400.0,3.3722,3.3722,3.3627,3.3722,194400.0
2012-05-01 15:20:00,3.54,3.54,3.54,3.54,314400.0,3.3627,3.3627,3.3627,3.3627,314400.0
2012-05-01 15:25:00,3.54,3.54,3.53,3.54,715200.0,3.3627,3.3627,3.3532,3.3627,715200.0
2012-05-01 15:30:00,3.54,3.54,3.54,3.54,931200.0,3.3627,3.3627,3.3627,3.3627,931200.0
2012-05-01 15:35:00,3.53,3.53,3.53,3.53,276000.0,3.3532,3.3532,3.3532,3.3532,276000.0
2012-05-01 15:40:00,3.53,3.53,3.53,3.53,424800.0,3.3532,3.3532,3.3532,3.3532,424800.0
2012-05-01 15:45:00,3.53,3.53,3.53,3.53,494400.0,3.3532,3.3532,3.3532,3.3532,494400.0
2012-05-01 15:50:00,3.53,3.53,3.52,3.52,696000.0,3.3532,3.3532,3.3437,3.3437,696000.0
2012-05-01 15:55:00,3.52,3.52,3.51,3.52,1704000.0,3.3437,3.3437,3.3342,3.3437,1704000.0
2012-05-02 09:30:00,3.46,3.46,3.45,3.45,1483200.0,3.2868,3.2868,3.2773,3.2773,1483200.0
2012-05-02 09:35:00,3.45,3.46,3.45,3.46,888000.0,3.2773,3.2868,3.2773,3.2868,888000.0
2012-05-02 09:40:00,3.46,3.46,3.45,3.45,424800.0,3.2868,3.2868,3.2773,3.2773,424800.0
2012-05-02 09:45:00,3.45,3.47,3.45,3.46,708000.0,3.2773,3.2963,3.2773,3.2868,708000.0
2012-05-02 09:50:00,3.46,3.47,3.45,3.46,624000.0,3.2868,3.2963,3.2773,3.2868,624000.0
2012-05-02 09:55:00,3.46,3.46,3.45,3.45,252000.0,3.2868,3.2868,3.2773,3.2773,252000.0
2012-05-02 10:00:00,3.46,3.46,3.43,3.43,1089600.0,3.2868,3.2868,3.2583,3.2583,1089600.0
2012-05-02 10:05:00,3.43,3.45,3.43,3.44,5560800.0,3.2583,3.2773,3.2583,3.2678,5560800.0
2012-05-02 10:10:00,3.45,3.45,3.44,3.44,304800.0,3.2773,3.2773,3.2678,3.2678,304800.0
2012-05-02 10:15:00,3.44,3.44,3.43,3.44,871200.0,3.2678,3.2678,3.2583,3.2678,871200.0
2012-05-02 10:20:00,3.44,3.44,3.43,3.43,343200.0,3.2678,3.2678,3.2583,3.2583,343200.0
2012-05-02 10:25:00,3.43,3.44,3.43,3.43,319200.0,3.2583,3.2678,3.2583,3.2583,319200.0
2012-05-02 10:30:00,3.43,3.44,3.42,3.44,540000.0,3.2583,3.2678,3.2488,3.2678,540000.0
2012-05-02 10:35:00,3.44,3.45,3.44,3.45,643200.0,3.2678,3.2773,3.2678,3.2773,643200.0
2012-05-02 10:40:00,3.45,3.46,3.45,3.45,480000.0,3.2773,3.2868,3.2773,3.2773,480000.0
2012-05-02 10:45:00,3.45,3.46,3.45,3.46,645600.0,3.2773,3.2868,3.2773,3.2868,645600.0
2012-05-02 10:50:00,3.45,3.46,3.45,3.46,182400.0,3.2773,3.2868,3.2773,3.2868,182400.0
2012-05-02 10:55:00,3.46,3.47,3.46,3.46,549600.0,3.2868,3.2963,3.2868,3.2868,549600.0
2012-05-02 11:00:00,3.46,3.47,3.46,3.46,268800.0,3.2868,3.2963,3.2868,3.2868,268800.0
2012-05-02 11:05:00,3.46,3.47,3.46,3.46,432000.0,3.2868,3.2963,3.2868,3.2868,432000.0
2012-05-02 11:10:00,3.46,3.46,3.46,3.46,600000.0,3.2868,3.2868,3.2868,3.2868,600000.0
2012-05-02 11:15:00,3.46,3.46,3.46,3.46,268800.0,3.2868,3.2868,3.2868,3.2868,268800.0
2012-05-02 11:20:00,3.46,3.46,3.45,3.45,237600.0,3.2868,3.2868,3.2773,3.2773,237600.0
2012-05-02 11:25:00,3.46,3.46,3.46,3.46,302400.0,3.2868,3.2868,3.2868,3.2868,302400.0
2012-05-02 11:30:00,3.46,3.47,3.46,3.47,367200.0,3.2868,3.2963,3.2868,3.2963,367200.0
2012-05-02 11:35:00,3.47,3.47,3.46,3.47,304800.0,3.2963,3.2963,3.2868,3.2963,304800.0
2012-05-02 11:40:00,3.47,3.47,3.47,3.47,333600.0,3.2963,3.2963,3.2963,3.2963,333600.0
2012-05-02 11:45:00,3.47,3.47,3.47,3.47,328800.0,3.2963,3.2963,3.2963,3.2963,328800.0
2012-05-02 11:50:00,3.47,3.47,3.46,3.47,278400.0,3.2963,3.2963,3.2868,3.2963,278400.0
2012-05-02 11:55:00,3.46,3.46,3.46,3.46,3204000.0,3.2868,3.2868,3.2868,3.2868,3204000.0
2012-05-02 12:00:00,3.46,3.46,3.45,3.46,266400.0,3.2868,3.2868,3.2773,3.2868,266400.0
2012-05-02 12:05:00,3.46,3.46,3.46,3.46,338400.0,3.2868,3.2868,3.2868,3.2868,338400.0
2012-05-02 12:10:00,3.46,3.47,3.46,3.46,355200.0,3.2868,3.2963,3.2868,3.2868,355200.0
2012-05-02 12:15:00,3.47,3.48,3.47,3.48,1394400.0,3.2963,3.3058,3.2963,3.3058,1394400.0
2012-05-02 12:20:00,3.48,3.49,3.48,3.48,1058400.0,3.3058,3.3152,3.3058,3.3058,1058400.0
2012-05-02 12:25:00,3.48,3.48,3.48,3.48,122400.0,3.3058,3.3058,3.3058,3.3058,122400.0
2012-05-02 12:30:00,3.48,3.48,3.48,3.48,88800.0,3.3058,3.3058,3.3058,3.3058,88800.0
2012-05-02 12:35:00,3.48,3.49,3.48,3.48,220800.0,3.3058,3.3152,3.3058,3.3058,220800.0
2012-05-02 12:40:00,3.48,3.48,3.48,3.48,451200.0,3.3058,3.3058,3.3058,3.3058,451200.0
2012-05-02 12:45:00,3.48,3.48,3.48,3.48,88800.0,3.3058,3.3058,3.3058,3.3058,88800.0
2012-05-02 12:50:00,3.48,3.48,3.48,3.48,67200.0,3.3058,3.3058,3.3058,3.3058,67200.0
2012-05-02 12:55:00,3.48,3.48,3.48,3.48,84000.0,3.3058,3.3058,3.3058,3.3058,84000.0
2012-05-02 13:00:00,3.48,3.48,3.48,3.48,52800.0,3.3058,3.3058,3.3058,3.3058,52800.0
2012-05-02 13:05:00,3.48,3.48,3.48,3.48,151200.0,3.3058,3.3058,3.3058,3.3058,151200.0
2012-05-02 13:10:00,3.48,3.48,3.48,3.48,156000.0,3.3058,3.3058,3.3058,3.3058,156000.0
2012-05-02 13:15:00,3.48,3.48,3.47,3.47,336000.0,3.3058,3.3058,3.2963,3.2963,336000.0
2012-05-02 13:20:00,3.47,3.47,3.47,3.47,1408800.0,3.2963,3.2963,3.2963,3.2963,1408800.0
2012-05-02 13:25:00,3.47,3.47,3.46,3.46,139200.0,3.2963,3.2963,3.2868,3.2868,139200.0
2012-05-02 13:30:00,3.47,3.47,3.47,3.47,117600.0,3.2963,3.2963,3.2963,3.2963,117600.0
2012-05-02 13:35:00,3.47,3.47,3.47,3.47,38400.0,3.2963,3.2963,3.2963,3.2963,38400.0
2012-05-02 13:40:00,3.47,3.47,3.47,3.47,228000.0,3.2963,3.2963,3.2963,3.2963,228000.0
2012-05-02 13:45:00,3.47,3.48,3.47,3.48,129600.0,3.2963,3.3058,3.2963,3.3058,129600.0
2012-05-02 13:50:00,3.48,3.48,3.48,3.48,180000.0,3.3058,3.3058,3.3058,3.3058,180000.0
2012-05-02 13:55:00,3.48,3.49,3.48,3.48,91200.0,3.3058,3.3152,3.3058,3.3058,91200.0
2012-05-02 14:00:00,3.48,3.48,3.48,3.48,175200.0,3.3058,3.3058,3.3058,3.3058,175200.0
2012-05-02 14:05:00,3.48,3.49,3.48,3.49,247200.0,3.3058,3.3152,3.3058,3.3152,247200.0
2012-05-02 14:10:00,3.49,3.49,3.48,3.48,348000.0,3.3152,3.3152,3.3058,3.3058,348000.0
2012-05-02 14:15:00,3.48,3.49,3.48,3.49,148800.0,3.3058,3.3152,3.3058,3.3152,148800.0
2012-05-02 14:20:00,3.48,3.49,3.48,3.49,141600.0,3.3058,3.3152,3.3058,3.3152,141600.0
2012-05-02 14:25:00,3.49,3.5,3.49,3.5,386400.0,3.3152,3.3247,3.3152,3.3247,386400.0
2012-05-02 14:30:00,3.5,3.5,3.48,3.49,523200.0,3.3247,3.3247,3.3058,3.3152,523200.0
2012-05-02 14:35:00,3.49,3.49,3.48,3.48,139200.0,3.3152,3.3152,3.3058,3.3058,139200.0
2012-05-02 14:40:00,3.48,3.48,3.48,3.48,91200.0,3.3058,3.3058,3.3058,3.3058,91200.0
2012-05-02 14:45:00,3.48,3.48,3.48,3.48,67200.0,3.3058,3.3058,3.3058,3.3058,67200.0
2012-05-02 14:50:00,3.48,3.49,3.48,3.49,105600.0,3.3058,3.3152,3.3058,3.3152,105600.0
2012-05-02 14:55:00,3.48,3.48,3.48,3.48,43200.0,3.3058,3.3058,3.3058,3.3058,43200.0
2012-05-02 15:00:00,3.48,3.48,3.47,3.47,158400.0,3.3058,3.3058,3.2963,3.2963,158400.0
2012-05-02 15:05:00,3.47,3.47,3.47,3.47,156000.0,3.2963,3.2963,3.2963,3.2963,156000.0
2012-05-02 15:10:00,3.47,3.47,3.47,3.47,518400.0,3.2963,3.2963,3.2963,3.2963,518400.0
2012-05-02 15:15:00,3.47,3.48,3.47,3.47,297600.0,3.2963,3.3058,3.2963,3.2963,297600.0
2012-05-02 15:20:00,3.47,3.48,3.47,3.48,45600.0,3.2963,3.3058,3.2963,3.3058,45600.0
2012-05-02 15:25:00,3.48,3.48,3.47,3.48,74400.0,3.3058,3.3058,3.2963,3.3058,74400.0
2012-05-02 15:30:00,3.48,3.48,3.47,3.47,115200.0,3.3058,3.3058,3.2963,3.2963,115200.0
2012-05-02 15:35:00,3.47,3.48,3.47,3.48,264000.0,3.2963,3.3058,3.2963,3.3058,264000.0
2012-05-02 15:40:00,3.48,3.49,3.48,3.49,885600.0,3.3058,3.3152,3.3058,3.3152,885600.0
2012-05-02 15:45:00,3.49,3.5,3.49,3.49,410400.0,3.3152,3.3247,3.3152,3.3152,410400.0
2012-05-02 15:50:00,3.49,3.49,3.48,3.48,144000.0,3.3152,3.3152,3.3058,3.3058,144000.0
2012-05-02 15:55:00,3.48,3.49,3.48,3.49,780000.0,3.3058,3.3152,3.3058,3.3152,780000.0
2012-05-03 09:30:00,3.49,3.49,3.48,3.49,468000.0,3.3152,3.3152,3.3058,3.3152,468000.0
2012-05-03 09:35:00,3.49,3.49,3.47,3.48,592800.0,3.3152,3.3152,3.2963,3.3058,592800.0
2012-05-03 09:40:00,3.48,3.48,3.48,3.48,307200.0,3.3058,3.3058,3.3058,3.3058,307200.0
2012-05-03 09:45:00,3.48,3.49,3.48,3.49,492000.0,3.3058,3.3152,3.3058,3.3152,492000.0
2012-05-03 09:50:00,3.49,3.49,3.49,3.49,196800.0,3.3152,3.3152,3.3152,3.3152,196800.0
2012-05-03 09:55:00,3.49,3.49,3.48,3.48,1552800.0,3.3152,3.3152,3.3058,3.3058,1552800.0
2012-05-03 10:00:00,3.48,3.48,3.46,3.46,4000800.0,3.3058,3.3058,3.2868,3.2868,4000800.0
2012-05-03 10:05:00,3.46,3.46,3.45,3.46,504000.0,3.2868,3.2868,3.2773,3.2868,504000.0
2012-05-03 10:10:00,3.46,3.46,3.45,3.45,609600.0,3.2868,3.2868,3.2773,3.2773,609600.0
2012-05-03 10:15:00,3.45,3.45,3.44,3.45,432000.0,3.2773,3.2773,3.2678,3.2773,432000.0
2012-05-03 10:20:00,3.44,3.45,3.44,3.45,588000.0,3.2678,3.2773,3.2678,3.2773,588000.0
2012-05-03 10:25:00,3.45,3.45,3.44,3.45,427200.0,3.2773,3.2773,3.2678,3.2773,427200.0
2012-05-03 10:30:00,3.45,3.46,3.45,3.46,631200.0,3.2773,3.2868,3.2773,3.2868,631200.0
2012-05-03 10:35:00,3.46,3.47,3.46,3.47,926400.0,3.2868,3.2963,3.2868,3.2963,926400.0
2012-05-03 10:40:00,3.46,3.47,3.46,3.46,278400.0,3.2868,3.2963,3.2868,3.2868,278400.0
2012-05-03 10:45:00,3.46,3.46,3.46,3.46,276000.0,3.2868,3.2868,3.2868,3.2868,276000.0
2012-05-03 10:50:00,3.46,3.46,3.45,3.46,283200.0,3.2868,3.2868,3.2773,3.2868,283200.0
2012-05-03 10:55:00,3.46,3.48,3.46,3.48,1396800.0,3.2868,3.3058,3.2868,3.3058,1396800.0
2012-05-03 11:00:00,3.48,3.48,3.47,3.47,504000.0,3.3058,3.3058,3.2963,3.2963,504000.0
2012-05-03 11:05:00,3.47,3.47,3.47,3.47,182400.0,3.2963,3.2963,3.2963,3.2963,182400.0
2012-05-03 11:10:00,3.47,3.47,3.47,3.47,163200.0,3.2963,3.2963,3.2963,3.2963,163200.0
2012-05-03 11:15:00,3.47,3.48,3.47,3.47,319200.0,3.2963,3.3058,3.2963,3.2963,319200.0
2012-05-03 11:20:00,3.47,3.48,3.47,3.48,151200.0,3.2963,3.3058,3.2963,3.3058,151200.0
2012-05-03 11:25:00,3.48,3.48,3.47,3.47,477600.0,3.3058,3.3058,3.2963,3.2963,477600.0
2012-05-03 11:30:00,3.48,3.48,3.47,3.47,568800.0,3.3058,3.3058,3.2963,3.2963,568800.0
2012-05-03 11:35:00,3.47,3.47,3.46,3.46,1197600.0,3.2963,3.2963,3.2868,3.2868,1197600.0
2012-05-03 11:40:00,3.46,3.47,3.46,3.47,103200.0,3.2868,3.2963,3.2868,3.2963,103200.0
2012-05-03 11:45:00,3.47,3.47,3.44,3.44,996000.0,3.2963,3.2963,3.2678,3.2678,996000.0
2012-05-03 11:50:00,3.44,3.44,3.44,3.44,316800.0,3.2678,3.2678,3.2678,3.2678,316800.0
2012-05-03 11:55:00,3.44,3.45,3.44,3.44,465600.0,3.2678,3.2773,3.2678,3.2678,465600.0
2012-05-03 12:00:00,3.45,3.45,3.43,3.44,470400.0,3.2773,3.2773,3.2583,3.2678,470400.0
2012-05-03 12:05:00,3.44,3.44,3.43,3.44,280800.0,3.2678,3.2678,3.2583,3.2678,280800.0
2012-05-03 12:10:00,3.44,3.45,3.44,3.44,184800.0,3.2678,3.2773,3.2678,3.2678,184800.0
2012-05-03 12:15:00,3.44,3.45,3.44,3.44,228000.0,3.2678,3.2773,3.2678,3.2678,228000.0
2012-05-03 12:20:00,3.44,3.45,3.44,3.44,141600.0,3.2678,3.2773,3.2678,3.2678,141600.0
2012-05-03 12:25:00,3.44,3.45,3.43,3.45,300000.0,3.2678,3.2773,3.2583,3.2773,300000.0
2012-05-03 12:30:00,3.44,3.44,3.44,3.44,652800.0,3.2678,3.2678,3.2678,3.2678,652800.0
2012-05-03 12:35:00,3.44,3.45,3.44,3.45,336000.0,3.2678,3.2773,3.2678,3.2773,336000.0
2012-05-03 12:40:00,3.45,3.45,3.44,3.44,189600.0,3.2773,3.2773,3.2678,3.2678,189600.0
2012-05-03 12:45:00,3.44,3.45,3.44,3.45,43200.0,3.2678,3.2773,3.2678,3.2773,43200.0
2012-05-03 12:50:00,3.45,3.45,3.44,3.44,88800.0,3.2773,3.2773,3.2678,3.2678,88800.0
2012-05-03 12:55:00,3.44,3.44,3.44,3.44,376800.0,3.2678,3.2678,3.2678,3.2678,376800.0
2012-05-03 13:00:00,3.44,3.44,3.44,3.44,261600.0,3.2678,3.2678,3.2678,3.2678,261600.0
2012-05-03 13:05:00,3.44,3.44,3.43,3.44,417600.0,3.2678,3.2678,3.2583,3.2678,417600.0
2012-05-03 13:10:00,3.44,3.44,3.43,3.43,391200.0,3.2678,3.2678,3.2583,3.2583,391200.0
2012-05-03 13:15:00,3.43,3.43,3.43,3.43,136800.0,3.2583,3.2583,3.2583,3.2583,136800.0
2012-05-03 13:20:00,3.43,3.44,3.43,3.43,153600.0,3.2583,3.2678,3.2583,3.2583,153600.0
2012-05-03 13:25:00,3.43,3.44,3.43,3.44,160800.0,3.2583,3.2678,3.2583,3.2678,160800.0
2012-05-03 13:30:00,3.44,3.44,3.43,3.43,211200.0,3.2678,3.2678,3.2583,3.2583,211200.0
2012-05-03 13:35:00,3.43,3.43,3.43,3.43,196800.0,3.2583,3.2583,3.2583,3.2583,196800.0
2012-05-03 13:40:00,3.43,3.43,3.39,3.39,2932800.0,3.2583,3.2583,3.2203,3.2203,2932800.0
2012-05-03 13:45:00,3.39,3.4,3.39,3.4,830400.0,3.2203,3.2298,3.2203,3.2298,830400.0
2012-05-03 13:50:00,3.4,3.4,3.39,3.4,271200.0,3.2298,3.2298,3.2203,3.2298,271200.0
2012-05-03 13:55:00,3.4,3.41,3.4,3.4,458400.0,3.2298,3.2393,3.2298,3.2298,458400.0
2012-05-03 14:00:00,3.4,3.4,3.4,3.4,357600.0,3.2298,3.2298,3.2298,3.2298,357600.0
2012-05-03 14:05:00,3.4,3.4,3.4,3.4,494400.0,3.2298,3.2298,3.2298,3.2298,494400.0
2012-05-03 14:10:00,3.4,3.4,3.39,3.4,405600.0,3.2298,3.2298,3.2203,3.2298,405600.0
2012-05-03 14:15:00,3.4,3.41,3.4,3.41,1452000.0,3.2298,3.2393,3.2298,3.2393,1452000.0
2012-05-03 14:20:00,3.41,3.41,3.4,3.4,542400.0,3.2393,3.2393,3.2298,3.2298,542400.0
2012-05-03 14:25:00,3.41,3.41,3.4,3.4,386400.0,3.2393,3.2393,3.2298,3.2298,386400.0
2012-05-03 14:30:00,3.4,3.4,3.4,3.4,93600.0,3.2298,3.2298,3.2298,3.2298,93600.0
2012-05-03 14:35:00,3.4,3.41,3.4,3.4,146400.0,3.2298,3.2393,3.2298,3.2298,146400.0
2012-05-03 14:40:00,3.4,3.4,3.4,3.4,331200.0,3.2298,3.2298,3.2298,3.2298,331200.0
2012-05-03 14:45:00,3.4,3.4,3.39,3.39,1744800.0,3.2298,3.2298,3.2203,3.2203,1744800.0
2012-05-03 14:50:00,3.39,3.4,3.39,3.4,105600.0,3.2203,3.2298,3.2203,3.2298,105600.0
2012-05-03 14:55:00,3.39,3.4,3.39,3.4,650400.0,3.2203,3.2298,3.2203,3.2298,650400.0
2012-05-03 15:00:00,3.4,3.4,3.4,3.4,168000.0,3.2298,3.2298,3.2298,3.2298,168000.0
2012-05-03 15:05:00,3.4,3.4,3.4,3.4,340800.0,3.2298,3.2298,3.2298,3.2298,340800.0
2012-05-03 15:10:00,3.4,3.4,3.4,3.4,172800.0,3.2298,3.2298,3.2298,3.2298,172800.0
2012-05-03 15:15:00,3.4,3.42,3.4,3.42,278400.0,3.2298,3.2488,3.2298,3.2488,278400.0
2012-05-03 15:20:00,3.42,3.42,3.41,3.42,789600.0,3.2488,3.2488,3.2393,3.2488,789600.0
2012-05-03 15:25:00,3.42,3.42,3.41,3.41,664800.0,3.2488,3.2488,3.2393,3.2393,664800.0
2012-05-03 15:30:00,3.42,3.42,3.41,3.42,412800.0,3.2488,3.2488,3.2393,3.2488,412800.0
2012-05-03 15:35:00,3.42,3.42,3.41,3.41,487200.0,3.2488,3.2488,3.2393,3.2393,487200.0
2012-05-03 15:40:00,3.41,3.42,3.4,3.41,813600.0,3.2393,3.2488,3.2298,3.2393,813600.0
2012-05-03 15:45:00,3.41,3.41,3.4,3.41,996000.0,3.2393,3.2393,3.2298,3.2393,996000.0
2012-05-03 15:50:00,3.41,3.41,3.4,3.41,1509600.0,3.2393,3.2393,3.2298,3.2393,1509600.0
2012-05-03 15:55:00,3.41,3.41,3.41,3.41,1344000.0,3.2393,3.2393,3.2393,3.2393,1344000.0
2012-05-04 09:30:00,3.35,3.36,3.34,3.36,3309600.0,3.1823,3.1918,3.1728,3.1918,3309600.0
2012-05-04 09:35:00,3.35,3.36,3.33,3.34,1792800.0,3.1823,3.1918,3.1633,3.1728,1792800.0
2012-05-04 09:40:00,3.33,3.33,3.32,3.33,1915200.0,3.1633,3.1633,3.1538,3.1633,1915200.0
2012-05-04 09:45:00,3.33,3.33,3.32,3.33,1214400.0,3.1633,3.1633,3.1538,3.1633,1214400.0
2012-05-04 09:50:00,3.33,3.34,3.33,3.34,1044000.0,3.1633,3.1728,3.1633,3.1728,1044000.0
2012-05-04 09:55:00,3.34,3.34,3.31,3.32,1180800.0,3.1728,3.1728,3.1443,3.1538,1180800.0
2012-05-04 10:00:00,3.32,3.32,3.31,3.31,828000.0,3.1538,3.1538,3.1443,3.1443,828000.0
2012-05-04 10:05:00,3.31,3.32,3.31,3.31,480000.0,3.1443,3.1538,3.1443,3.1443,480000.0
2012-05-04 10:10:00,3.32,3.32,3.31,3.31,472800.0,3.1538,3.1538,3.1443,3.1443,472800.0
2012-05-04 10:15:00,3.31,3.31,3.3,3.3,405600.0,3.1443,3.1443,3.1348,3.1348,405600.0
2012-05-04 10:20:00,3.3,3.31,3.3,3.31,664800.0,3.1348,3.1443,3.1348,3.1443,664800.0
2012-05-04 10:25:00,3.31,3.31,3.3,3.3,297600.0,3.1443,3.1443,3.1348,3.1348,297600.0
2012-05-04 10:30:00,3.3,3.3,3.29,3.29,984000.0,3.1348,3.1348,3.1253,3.1253,984000.0
2012-05-04 10:35:00,3.29,3.29,3.28,3.29,897600.0,3.1253,3.1253,3.1158,3.1253,897600.0
2012-05-04 10:40:00,3.29,3.3,3.29,3.29,1116000.0,3.1253,3.1348,3.1253,3.1253,1116000.0
2012-05-04 10:45:00,3.29,3.3,3.29,3.29,1579200.0,3.1253,3.1348,3.1253,3.1253,1579200.0
2012-05-04 10:50:00,3.29,3.3,3.29,3.3,384000.0,3.1253,3.1348,3.1253,3.1348,384000.0
2012-05-04 10:55:00,3.3,3.3,3.3,3.3,2155200.0,3.1348,3.1348,3.1348,3.1348,2155200.0
2012-05-04 11:00:00,3.3,3.3,3.29,3.29,854400.0,3.1348,3.1348,3.1253,3.1253,854400.0
2012-05-04 11:05:00,3.29,3.3,3.28,3.28,504000.0,3.1253,3.1348,3.1158,3.1158,504000.0
2012-05-04 11:10:00,3.28,3.29,3.28,3.29,528000.0,3.1158,3.1253,3.1158,3.1253,528000.0
2012-05-04 11:15:00,3.28,3.29,3.28,3.29,688800.0,3.1158,3.1253,3.1158,3.1253,688800.0
2012-05-04 11:20:00,3.29,3.29,3.28,3.28,441600.0,3.1253,3.1253,3.1158,3.1158,441600.0
2012-05-04 11:25:00,3.28,3.28,3.28,3.28,268800.0,3.1158,3.1158,3.1158,3.1158,268800.0
2012-05-04 11:30:00,3.28,3.28,3.27,3.27,744000.0,3.1158,3.1158,3.1063,3.1063,744000.0
2012-05-04 11:35:00,3.27,3.27,3.26,3.26,480000.0,3.1063,3.1063,3.0968,3.0968,480000.0
2012-05-04 11:40:00,3.26,3.27,3.26,3.26,410400.0,3.0968,3.1063,3.0968,3.0968,410400.0
2012-05-04 11:45:00,3.26,3.26,3.26,3.26,434400.0,3.0968,3.0968,3.0968,3.0968,434400.0
2012-05-04 11:50:00,3.26,3.26,3.25,3.26,376800.0,3.0968,3.0968,3.0873,3.0968,376800.0
2012-05-04 11:55:00,3.26,3.26,3.25,3.25,511200.0,3.0968,3.0968,3.0873,3.0873,511200.0
2012-05-04 12:00:00,3.25,3.26,3.25,3.26,429600.0,3.0873,3.0968,3.0873,3.0968,429600.0
2012-05-04 12:05:00,3.26,3.27,3.26,3.27,1248000.0,3.0968,3.1063,3.0968,3.1063,1248000.0
2012-05-04 12:10:00,3.27,3.27,3.27,3.27,516000.0,3.1063,3.1063,3.1063,3.1063,516000.0
2012-05-04 12:15:00,3.27,3.27,3.26,3.26,276000.0,3.1063,3.1063,3.0968,3.0968,276000.0
2012-05-04 12:20:00,3.26,3.26,3.25,3.25,756000.0,3.0968,3.0968,3.0873,3.0873,756000.0
2012-05-04 12:25:00,3.25,3.26,3.25,3.26,506400.0,3.0873,3.0968,3.0873,3.0968,506400.0
2012-05-04 12:30:00,3.26,3.26,3.25,3.25,508800.0,3.0968,3.0968,3.0873,3.0873,508800.0
2012-05-04 12:35:00,3.25,3.25,3.24,3.24,1070400.0,3.0873,3.0873,3.0778,3.0778,1070400.0
2012-05-04 12:40:00,3.24,3.24,3.24,3.24,247200.0,3.0778,3.0778,3.0778,3.0778,247200.0
2012-05-04 12:45:00,3.24,3.25,3.24,3.25,204000.0,3.0778,3.0873,3.0778,3.0873,204000.0
2012-05-04 12:50:00,3.25,3.25,3.25,3.25,508800.0,3.0873,3.0873,3.0873,3.0873,508800.0
2012-05-04 12:55:00,3.25,3.25,3.25,3.25,268800.0,3.0873,3.0873,3.0873,3.0873,268800.0
2012-05-04 13:00:00,3.26,3.26,3.25,3.25,561600.0,3.0968,3.0968,3.0873,3.0873,561600.0
2012-05-04 13:05:00,3.25,3.26,3.25,3.26,544800.0,3.0873,3.0968,3.0873,3.0968,544800.0
2012-05-04 13:10:00,3.26,3.26,3.25,3.25,357600.0,3.0968,3.0968,3.0873,3.0873,357600.0
2012-05-04 13:15:00,3.25,3.26,3.25,3.26,336000.0,3.0873,3.0968,3.0873,3.0968,336000.0
2012-05-04 13:20:00,3.26,3.26,3.25,3.25,240000.0,3.0968,3.0968,3.0873,3.0873,240000.0
2012-05-04 13:25:00,3.25,3.26,3.25,3.26,148800.0,3.0873,3.0968,3.0873,3.0968,148800.0
2012-05-04 13:30:00,3.26,3.27,3.26,3.26,460800.0,3.0968,3.1063,3.0968,3.0968,460800.0
2012-05-04 13:35:00,3.26,3.26,3.26,3.26,187200.0,3.0968,3.0968,3.0968,3.0968,187200.0
2012-05-04 13:40:00,3.26,3.27,3.26,3.26,180000.0,3.0968,3.1063,3.0968,3.0968,180000.0
2012-05-04 13:45:00,3.26,3.26,3.26,3.26,463200.0,3.0968,3.0968,3.0968,3.0968,463200.0
2012-05-04 13:50:00,3.26,3.27,3.26,3.26,216000.0,3.0968,3.1063,3.0968,3.0968,216000.0
2012-05-04 13:55:00,3.27,3.27,3.27,3.27,105600.0,3.1063,3.1063,3.1063,3.1063,105600.0
2012-05-04 14:00:00,3.27,3.27,3.26,3.26,276000.0,3.1063,3.1063,3.0968,3.0968,276000.0
2012-05-04 14:05:00,3.26,3.26,3.26,3.26,158400.0,3.0968,3.0968,3.0968,3.0968,158400.0
2012-05-04 14:10:00,3.26,3.26,3.26,3.26,180000.0,3.0968,3.0968,3.0968,3.0968,180000.0
2012-05-04 14:15:00,3.26,3.26,3.25,3.26,108000.0,3.0968,3.0968,3.0873,3.0968,108000.0
2012-05-04 14:20:00,3.26,3.26,3.26,3.26,108000.0,3.0968,3.0968,3.0968,3.0968,108000.0
2012-05-04 14:25:00,3.26,3.26,3.26,3.26,67200.0,3.0968,3.0968,3.0968,3.0968,67200.0
2012-05-04 14:30:00,3.26,3.26,3.26,3.26,110400.0,3.0968,3.0968,3.0968,3.0968,110400.0
2012-05-04 14:35:00,3.26,3.26,3.24,3.24,3019200.0,3.0968,3.0968,3.0778,3.0778,3019200.0
2012-05-04 14:40:00,3.24,3.24,3.24,3.24,693600.0,3.0778,3.0778,3.0778,3.0778,693600.0
2012-05-04 14:45:00,3.24,3.25,3.24,3.25,302400.0,3.0778,3.0873,3.0778,3.0873,302400.0
2012-05-04 14:50:00,3.25,3.25,3.24,3.24,91200.0,3.0873,3.0873,3.0778,3.0778,91200.0
2012-05-04 14:55:00,3.24,3.26,3.24,3.25,232800.0,3.0778,3.0968,3.0778,3.0873,232800.0
2012-05-04 15:00:00,3.25,3.26,3.25,3.26,1711200.0,3.0873,3.0968,3.0873,3.0968,1711200.0
2012-05-04 15:05:00,3.26,3.26,3.26,3.26,307200.0,3.0968,3.0968,3.0968,3.0968,307200.0
2012-05-04 15:10:00,3.26,3.26,3.25,3.25,110400.0,3.0968,3.0968,3.0873,3.0873,110400.0
2012-05-04 15:15:00,3.25,3.26,3.25,3.25,304800.0,3.0873,3.0968,3.0873,3.0873,304800.0
2012-05-04 15:20:00,3.25,3.26,3.25,3.26,393600.0,3.0873,3.0968,3.0873,3.0968,393600.0
2012-05-04 15:25:00,3.26,3.26,3.25,3.25,1444800.0,3.0968,3.0968,3.0873,3.0873,1444800.0
2012-05-04 15:30:00,3.25,3.26,3.25,3.26,484800.0,3.0873,3.0968,3.0873,3.0968,484800.0
2012-05-04 15:35:00,3.26,3.26,3.25,3.25,568800.0,3.0968,3.0968,3.0873,3.0873,568800.0
2012-05-04 15:40:00,3.25,3.27,3.25,3.26,1032000.0,3.0873,3.1063,3.0873,3.0968,1032000.0
2012-05-04 15:45:00,3.26,3.27,3.26,3.27,592800.0,3.0968,3.1063,3.0968,3.1063,592800.0
2012-05-04 15:50:00,3.27,3.27,3.26,3.26,751200.0,3.1063,3.1063,3.0968,3.0968,751200.0
2012-05-04 15:55:00,3.26,3.26,3.24,3.24,1404000.0,3.0968,3.0968,3.0778,3.0778,1404000.0
2012-05-07 09:30:00,3.21,3.22,3.2,3.22,1994400.0,3.0493,3.0588,3.0398,3.0588,1994400.0
2012-05-07 09:35:00,3.22,3.24,3.22,3.24,1771200.0,3.0588,3.0778,3.0588,3.0778,1771200.0
2012-05-07 09:40:00,3.24,3.25,3.24,3.24,1660800.0,3.0778,3.0873,3.0778,3.0778,1660800.0
2012-05-07 09:45:00,3.24,3.24,3.23,3.23,2961600.0,3.0778,3.0778,3.0683,3.0683,2961600.0
2012-05-07 09:50:00,3.23,3.24,3.23,3.23,897600.0,3.0683,3.0778,3.0683,3.0683,897600.0
2012-05-07 09:55:00,3.23,3.24,3.22,3.24,511200.0,3.0683,3.0778,3.0588,3.0778,511200.0
2012-05-07 10:00:00,3.24,3.25,3.23,3.25,1094400.0,3.0778,3.0873,3.0683,3.0873,1094400.0
2012-05-07 10:05:00,3.25,3.25,3.24,3.24,1735200.0,3.0873,3.0873,3.0778,3.0778,1735200.0
2012-05-07 10:10:00,3.24,3.24,3.22,3.23,662400.0,3.0778,3.0778,3.0588,3.0683,662400.0
2012-05-07 10:15:00,3.23,3.24,3.22,3.24,576000.0,3.0683,3.0778,3.0588,3.0778,576000.0
2012-05-07 10:20:00,3.24,3.24,3.23,3.24,424800.0,3.0778,3.0778,3.0683,3.0778,424800.0
2012-05-07 10:25:00,3.24,3.24,3.22,3.22,412800.0,3.0778,3.0778,3.0588,3.0588,412800.0
2012-05-07 10:30:00,3.22,3.22,3.21,3.21,1468800.0,3.0588,3.0588,3.0493,3.0493,1468800.0
2012-05-07 10:35:00,3.21,3.21,3.21,3.21,405600.0,3.0493,3.0493,3.0493,3.0493,405600.0
2012-05-07 10:40:00,3.21,3.22,3.21,3.21,679200.0,3.0493,3.0588,3.0493,3.0493,679200.0
2012-05-07 10:45:00,3.21,3.23,3.21,3.23,657600.0,3.0493,3.0683,3.0493,3.0683,657600.0
2012-05-07 10:50:00,3.23,3.23,3.22,3.23,432000.0,3.0683,3.0683,3.0588,3.0683,432000.0
2012-05-07 10:55:00,3.23,3.23,3.22,3.23,355200.0,3.0683,3.0683,3.0588,3.0683,355200.0
2012-05-07 11:00:00,3.23,3.24,3.23,3.24,276000.0,3.0683,3.0778,3.0683,3.0778,276000.0
2012-05-07 11:05:00,3.24,3.24,3.24,3.24,732000.0,3.0778,3.0778,3.0778,3.0778,732000.0
2012-05-07 11:10:00,3.24,3.25,3.24,3.24,544800.0,3.0778,3.0873,3.0778,3.0778,544800.0
2012-05-07 11:15:00,3.24,3.24,3.24,3.24,204000.0,3.0778,3.0778,3.0778,3.0778,204000.0
2012-05-07 11:20:00,3.24,3.24,3.24,3.24,146400.0,3.0778,3.0778,3.0778,3.0778,146400.0
2012-05-07 11:25:00,3.24,3.24,3.23,3.24,400800.0,3.0778,3.0778,3.0683,3.0778,400800.0
2012-05-07 11:30:00,3.24,3.24,3.24,3.24,355200.0,3.0778,3.0778,3.0778,3.0778,355200.0
2012-05-07 11:35:00,3.24,3.24,3.24,3.24,348000.0,3.0778,3.0778,3.0778,3.0778,348000.0
2012-05-07 11:40:00,3.24,3.24,3.23,3.23,247200.0,3.0778,3.0778,3.0683,3.0683,247200.0
2012-05-07 11:45:00,3.23,3.24,3.23,3.24,69600.0,3.0683,3.0778,3.0683,3.0778,69600.0
2012-05-07 11:50:00,3.24,3.24,3.23,3.23,225600.0,3.0778,3.0778,3.0683,3.0683,225600.0
2012-05-07 11:55:00,3.23,3.24,3.23,3.24,280800.0,3.0683,3.0778,3.0683,3.0778,280800.0
2012-05-07 12:00:00,3.24,3.24,3.24,3.24,652800.0,3.0778,3.0778,3.0778,3.0778,652800.0
2012-05-07 12:05:00,3.24,3.25,3.24,3.24,446400.0,3.0778,3.0873,3.0778,3.0778,446400.0
2012-05-07 12:10:00,3.24,3.24,3.24,3.24,129600.0,3.0778,3.0778,3.0778,3.0778,129600.0
2012-05-07 12:15:00,3.24,3.24,3.24,3.24,180000.0,3.0778,3.0778,3.0778,3.0778,180000.0
2012-05-07 12:20:00,3.24,3.25,3.24,3.25,638400.0,3.0778,3.0873,3.0778,3.0873,638400.0
2012-05-07 12:25:00,3.24,3.25,3.24,3.24,50400.0,3.0778,3.0873,3.0778,3.0778,50400.0
2012-05-07 12:30:00,3.25,3.27,3.25,3.26,741600.0,3.0873,3.1063,3.0873,3.0968,741600.0
2012-05-07 12:35:00,3.26,3.27,3.26,3.26,400800.0,3.0968,3.1063,3.0968,3.0968,400800.0
2012-05-07 12:40:00,3.26,3.26,3.26,3.26,172800.0,3.0968,3.0968,3.0968,3.0968,172800.0
2012-05-07 12:45:00,3.26,3.26,3.26,3.26,170400.0,3.0968,3.0968,3.0968,3.0968,170400.0
2012-05-07 12:50:00,3.26,3.26,3.26,3.26,151200.0,3.0968,3.0968,3.0968,3.0968,151200.0
2012-05-07 12:55:00,3.26,3.26,3.25,3.26,163200.0,3.0968,3.0968,3.0873,3.0968,163200.0
2012-05-07 13:00:00,3.26,3.26,3.26,3.26,127200.0,3.0968,3.0968,3.0968,3.0968,127200.0
2012-05-07 13:05:00,3.26,3.26,3.26,3.26,84000.0,3.0968,3.0968,3.0968,3.0968,84000.0
2012-05-07 13:10:00,3.26,3.26,3.25,3.26,410400.0,3.0968,3.0968,3.0873,3.0968,410400.0
2012-05-07 13:15:00,3.27,3.27,3.26,3.27,163200.0,3.1063,3.1063,3.0968,3.1063,163200.0
2012-05-07 13:20:00,3.27,3.28,3.26,3.27,1348800.0,3.1063,3.1158,3.0968,3.1063,1348800.0
2012-05-07 13:25:00,3.26,3.26,3.26,3.26,710400.0,3.0968,3.0968,3.0968,3.0968,710400.0
2012-05-07 13:30:00,3.26,3.26,3.26,3.26,427200.0,3.0968,3.0968,3.0968,3.0968,427200.0
2012-05-07 13:35:00,3.26,3.27,3.26,3.27,463200.0,3.0968,3.1063,3.0968,3.1063,463200.0
2012-05-07 13:40:00,3.27,3.27,3.27,3.27,355200.0,3.1063,3.1063,3.1063,3.1063,355200.0
2012-05-07 13:45:00,3.27,3.27,3.27,3.27,192000.0,3.1063,3.1063,3.1063,3.1063,192000.0
2012-05-07 13:50:00,3.28,3.28,3.27,3.28,302400.0,3.1158,3.1158,3.1063,3.1158,302400.0
2012-05-07 13:55:00,3.28,3.28,3.27,3.27,722400.0,3.1158,3.1158,3.1063,3.1063,722400.0
2012-05-07 14:00:00,3.27,3.28,3.27,3.27,290400.0,3.1063,3.1158,3.1063,3.1063,290400.0
2012-05-07 14:05:00,3.27,3.28,3.27,3.27,180000.0,3.1063,3.1158,3.1063,3.1063,180000.0
2012-05-07 14:10:00,3.27,3.28,3.27,3.27,146400.0,3.1063,3.1158,3.1063,3.1063,146400.0
2012-05-07 14:15:00,3.27,3.28,3.27,3.27,129600.0,3.1063,3.1158,3.1063,3.1063,129600.0
2012-05-07 14:20:00,3.27,3.27,3.27,3.27,304800.0,3.1063,3.1063,3.1063,3.1063,304800.0
2012-05-07 14:25:00,3.27,3.27,3.27,3.27,180000.0,3.1063,3.1063,3.1063,3.1063,180000.0
2012-05-07 14:30:00,3.27,3.27,3.26,3.26,429600.0,3.1063,3.1063,3.0968,3.0968,429600.0
2012-05-07 14:35:00,3.26,3.27,3.26,3.27,72000.0,3.0968,3.1063,3.0968,3.1063,72000.0
2012-05-07 14:40:00,3.27,3.27,3.26,3.27,141600.0,3.1063,3.1063,3.0968,3.1063,141600.0
2012-05-07 14:45:00,3.27,3.27,3.27,3.27,163200.0,3.1063,3.1063,3.1063,3.1063,163200.0
2012-05-07 14:50:00,3.27,3.27,3.27,3.27,218400.0,3.1063,3.1063,3.1063,3.1063,218400.0
2012-05-07 14:55:00,3.27,3.27,3.27,3.27,76800.0,3.1063,3.1063,3.1063,3.1063,76800.0
2012-05-07 15:00:00,3.27,3.27,3.26,3.27,225600.0,3.1063,3.1063,3.0968,3.1063,225600.0
2012-05-07 15:05:00,3.27,3.27,3.26,3.26,621600.0,3.1063,3.1063,3.0968,3.0968,621600.0
2012-05-07 15:10:00,3.26,3.26,3.26,3.26,187200.0,3.0968,3.0968,3.0968,3.0968,187200.0
2012-05-07 15:15:00,3.26,3.26,3.26,3.26,811200.0,3.0968,3.0968,3.0968,3.0968,811200.0
2012-05-07 15:20:00,3.26,3.27,3.26,3.26,338400.0,3.0968,3.1063,3.0968,3.0968,338400.0
2012-05-07 15:25:00,3.26,3.26,3.26,3.26,244800.0,3.0968,3.0968,3.0968,3.0968,244800.0
2012-05-07 15:30:00,3.26,3.26,3.26,3.26,271200.0,3.0968,3.0968,3.0968,3.0968,271200.0
2012-05-07 15:35:00,3.27,3.27,3.26,3.26,247200.0,3.1063,3.1063,3.0968,3.0968,247200.0
2012-05-07 15:40:00,3.26,3.26,3.26,3.26,175200.0,3.0968,3.0968,3.0968,3.0968,175200.0
2012-05-07 15:45:00,3.26,3.27,3.26,3.26,504000.0,3.0968,3.1063,3.0968,3.0968,504000.0
2012-05-07 15:50:00,3.26,3.26,3.24,3.24,1255200.0,3.0968,3.0968,3.0778,3.0778,1255200.0
2012-05-07 15:55:00,3.24,3.25,3.24,3.25,1396800.0,3.0778,3.0873,3.0778,3.0873,1396800.0
2012-05-08 09:30:00,3.19,3.21,3.19,3.19,2356800.0,3.0303,3.0493,3.0303,3.0303,2356800.0
2012-05-08 09:35:00,3.19,3.19,3.17,3.18,1941600.0,3.0303,3.0303,3.0113,3.0208,1941600.0
2012-05-08 09:40:00,3.17,3.19,3.17,3.18,1591200.0,3.0113,3.0303,3.0113,3.0208,1591200.0
2012-05-08 09:45:00,3.18,3.2,3.18,3.2,1783200.0,3.0208,3.0398,3.0208,3.0398,1783200.0
2012-05-08 09:50:00,3.2,3.2,3.18,3.19,484800.0,3.0398,3.0398,3.0208,3.0303,484800.0
2012-05-08 09:55:00,3.18,3.19,3.18,3.19,614400.0,3.0208,3.0303,3.0208,3.0303,614400.0
2012-05-08 10:00:00,3.19,3.19,3.17,3.17,1480800.0,3.0303,3.0303,3.0113,3.0113,1480800.0
2012-05-08 10:05:00,3.17,3.17,3.16,3.16,2565600.0,3.0113,3.0113,3.0018,3.0018,2565600.0
2012-05-08 10:10:00,3.17,3.17,3.15,3.15,775200.0,3.0113,3.0113,2.9923,2.9923,775200.0
2012-05-08 10:15:00,3.15,3.17,3.15,3.16,708000.0,2.9923,3.0113,2.9923,3.0018,708000.0
2012-05-08 10:20:00,3.16,3.17,3.15,3.16,578400.0,3.0018,3.0113,2.9923,3.0018,578400.0
2012-05-08 10:25:00,3.15,3.16,3.14,3.15,885600.0,2.9923,3.0018,2.9828,2.9923,885600.0
2012-05-08 10:30:00,3.15,3.15,3.13,3.13,1106400.0,2.9923,2.9923,2.9733,2.9733,1106400.0
2012-05-08 10:35:00,3.13,3.13,3.12,3.13,1651200.0,2.9733,2.9733,2.9638,2.9733,1651200.0
2012-05-08 10:40:00,3.13,3.13,3.13,3.13,410400.0,2.9733,2.9733,2.9733,2.9733,410400.0
2012-05-08 10:45:00,3.13,3.13,3.12,3.12,988800.0,2.9733,2.9733,2.9638,2.9638,988800.0
2012-05-08 10:50:00,3.12,3.12,3.11,3.12,549600.0,2.9638,2.9638,2.9543,2.9638,549600.0
2012-05-08 10:55:00,3.12,3.13,3.12,3.13,520800.0,2.9638,2.9733,2.9638,2.9733,520800.0
2012-05-08 11:00:00,3.13,3.13,3.11,3.11,583200.0,2.9733,2.9733,2.9543,2.9543,583200.0
2012-05-08 11:05:00,3.11,3.11,3.1,3.11,801600.0,2.9543,2.9543,2.9448,2.9543,801600.0
2012-05-08 11:10:00,3.11,3.11,3.09,3.1,897600.0,2.9543,2.9543,2.9353,2.9448,897600.0
2012-05-08 11:15:00,3.1,3.12,3.09,3.11,1936800.0,2.9448,2.9638,2.9353,2.9543,1936800.0
2012-05-08 11:20:00,3.11,3.12,3.11,3.11,458400.0,2.9543,2.9638,2.9543,2.9543,458400.0
2012-05-08 11:25:00,3.11,3.12,3.11,3.12,256800.0,2.9543,2.9638,2.9543,2.9638,256800.0
2012-05-08 11:30:00,3.11,3.12,3.11,3.12,580800.0,2.9543,2.9638,2.9543,2.9638,580800.0
2012-05-08 11:35:00,3.12,3.13,3.12,3.13,1288800.0,2.9638,2.9733,2.9638,2.9733,1288800.0
2012-05-08 11:40:00,3.13,3.13,3.12,3.12,988800.0,2.9733,2.9733,2.9638,2.9638,988800.0
2012-05-08 11:45:00,3.12,3.13,3.12,3.13,328800.0,2.9638,2.9733,2.9638,2.9733,328800.0
2012-05-08 11:50:00,3.13,3.15,3.13,3.14,1164000.0,2.9733,2.9923,2.9733,2.9828,1164000.0
2012-05-08 11:55:00,3.14,3.14,3.14,3.14,424800.0,2.9828,2.9828,2.9828,2.9828,424800.0
2012-05-08 12:00:00,3.14,3.14,3.13,3.13,225600.0,2.9828,2.9828,2.9733,2.9733,225600.0
2012-05-08 12:05:00,3.13,3.13,3.12,3.13,844800.0,2.9733,2.9733,2.9638,2.9733,844800.0
2012-05-08 12:10:00,3.12,3.13,3.12,3.13,108000.0,2.9638,2.9733,2.9638,2.9733,108000.0
2012-05-08 12:15:00,3.13,3.13,3.13,3.13,213600.0,2.9733,2.9733,2.9733,2.9733,213600.0
2012-05-08 12:20:00,3.13,3.13,3.12,3.12,254400.0,2.9733,2.9733,2.9638,2.9638,254400.0
2012-05-08 12:25:00,3.12,3.12,3.11,3.12,336000.0,2.9638,2.9638,2.9543,2.9638,336000.0
2012-05-08 12:30:00,3.12,3.12,3.11,3.11,153600.0,2.9638,2.9638,2.9543,2.9543,153600.0
2012-05-08 12:35:00,3.11,3.12,3.11,3.12,496800.0,2.9543,2.9638,2.9543,2.9638,496800.0
2012-05-08 12:40:00,3.12,3.12,3.12,3.12,280800.0,2.9638,2.9638,2.9638,2.9638,280800.0
2012-05-08 12:45:00,3.12,3.12,3.12,3.12,225600.0,2.9638,2.9638,2.9638,2.9638,225600.0
2012-05-08 12:50:00,3.12,3.12,3.11,3.11,115200.0,2.9638,2.9638,2.9543,2.9543,115200.0
2012-05-08 12:55:00,3.11,3.11,3.11,3.11,132000.0,2.9543,2.9543,2.9543,2.9543,132000.0
2012-05-08 13:00:00,3.11,3.12,3.11,3.12,439200.0,2.9543,2.9638,2.9543,2.9638,439200.0
2012-05-08 13:05:00,3.12,3.12,3.11,3.12,213600.0,2.9638,2.9638,2.9543,2.9638,213600.0
2012-05-08 13:10:00,3.12,3.13,3.12,3.12,67200.0,2.9638,2.9733,2.9638,2.9638,67200.0
2012-05-08 13:15:00,3.12,3.13,3.12,3.13,220800.0,2.9638,2.9733,2.9638,2.9733,220800.0
2012-05-08 13:20:00,3.13,3.13,3.13,3.13,307200.0,2.9733,2.9733,2.9733,2.9733,307200.0
2012-05-08 13:25:00,3.13,3.14,3.13,3.14,264000.0,2.9733,2.9828,2.9733,2.9828,264000.0
2012-05-08 13:30:00,3.14,3.14,3.14,3.14,254400.0,2.9828,2.9828,2.9828,2.9828,254400.0
2012-05-08 13:35:00,3.14,3.15,3.14,3.14,852000.0,2.9828,2.9923,2.9828,2.9828,852000.0
2012-05-08 13:40:00,3.14,3.15,3.14,3.15,290400.0,2.9828,2.9923,2.9828,2.9923,290400.0
2012-05-08 13:45:00,3.15,3.15,3.14,3.15,417600.0,2.9923,2.9923,2.9828,2.9923,417600.0
2012-05-08 13:50:00,3.15,3.15,3.13,3.14,256800.0,2.9923,2.9923,2.9733,2.9828,256800.0
2012-05-08 13:55:00,3.13,3.14,3.13,3.14,151200.0,2.9733,2.9828,2.9733,2.9828,151200.0
2012-05-08 14:00:00,3.15,3.15,3.14,3.14,1192800.0,2.9923,2.9923,2.9828,2.9828,1192800.0
2012-05-08 14:05:00,3.14,3.15,3.14,3.15,115200.0,2.9828,2.9923,2.9828,2.9923,115200.0
2012-05-08 14:10:00,3.14,3.14,3.13,3.13,350400.0,2.9828,2.9828,2.9733,2.9733,350400.0
2012-05-08 14:15:00,3.13,3.14,3.13,3.13,729600.0,2.9733,2.9828,2.9733,2.9733,729600.0
2012-05-08 14:20:00,3.13,3.14,3.13,3.14,127200.0,2.9733,2.9828,2.9733,2.9828,127200.0
2012-05-08 14:25:00,3.14,3.15,3.14,3.15,86400.0,2.9828,2.9923,2.9828,2.9923,86400.0
2012-05-08 14:30:00,3.15,3.16,3.15,3.15,2061600.0,2.9923,3.0018,2.9923,2.9923,2061600.0
2012-05-08 14:35:00,3.15,3.16,3.15,3.16,177600.0,2.9923,3.0018,2.9923,3.0018,177600.0
2012-05-08 14:40:00,3.16,3.17,3.16,3.16,588000.0,3.0018,3.0113,3.0018,3.0018,588000.0
2012-05-08 14:45:00,3.16,3.16,3.15,3.16,369600.0,3.0018,3.0018,2.9923,3.0018,369600.0
2012-05-08 14:50:00,3.16,3.18,3.16,3.17,948000.0,3.0018,3.0208,3.0018,3.0113,948000.0
2012-05-08 14:55:00,3.17,3.18,3.17,3.17,1728000.0,3.0113,3.0208,3.0113,3.0113,1728000.0
2012-05-08 15:00:00,3.17,3.18,3.16,3.18,1204800.0,3.0113,3.0208,3.0018,3.0208,1204800.0
2012-05-08 15:05:00,3.18,3.18,3.17,3.17,938400.0,3.0208,3.0208,3.0113,3.0113,938400.0
2012-05-08 15:10:00,3.17,3.18,3.17,3.18,367200.0,3.0113,3.0208,3.0113,3.0208,367200.0
2012-05-08 15:15:00,3.18,3.21,3.18,3.21,1752000.0,3.0208,3.0493,3.0208,3.0493,1752000.0
2012-05-08 15:20:00,3.21,3.21,3.19,3.19,1368000.0,3.0493,3.0493,3.0303,3.0303,1368000.0
2012-05-08 15:25:00,3.19,3.22,3.19,3.21,1036800.0,3.0303,3.0588,3.0303,3.0493,1036800.0
2012-05-08 15:30:00,3.21,3.21,3.2,3.2,650400.0,3.0493,3.0493,3.0398,3.0398,650400.0
2012-05-08 15:35:00,3.2,3.22,3.2,3.22,830400.0,3.0398,3.0588,3.0398,3.0588,830400.0
2012-05-08 15:40:00,3.22,3.22,3.2,3.21,1053600.0,3.0588,3.0588,3.0398,3.0493,1053600.0
2012-05-08 15:45:00,3.21,3.22,3.2,3.2,1214400.0,3.0493,3.0588,3.0398,3.0398,1214400.0
2012-05-08 15:50:00,3.2,3.22,3.2,3.21,1759200.0,3.0398,3.0588,3.0398,3.0493,1759200.0
2012-05-08 15:55:00,3.21,3.22,3.21,3.21,1384800.0,3.0493,3.0588,3.0493,3.0493,1384800.0
2012-05-09 09:30:00,3.11,3.12,3.1,3.11,1353600.0,2.9543,2.9638,2.9448,2.9543,1353600.0
2012-05-09 09:35:00,3.11,3.12,3.1,3.12,1730400.0,2.9543,2.9638,2.9448,2.9638,1730400.0
2012-05-09 09:40:00,3.12,3.13,3.12,3.12,2685600.0,2.9638,2.9733,2.9638,2.9638,2685600.0
2012-05-09 09:45:00,3.12,3.13,3.11,3.11,1404000.0,2.9638,2.9733,2.9543,2.9543,1404000.0
2012-05-09 09:50:00,3.11,3.12,3.1,3.11,1104000.0,2.9543,2.9638,2.9448,2.9543,1104000.0
2012-05-09 09:55:00,3.11,3.11,3.09,3.11,981600.0,2.9543,2.9543,2.9353,2.9543,981600.0
2012-05-09 10:00:00,3.11,3.13,3.11,3.12,1900800.0,2.9543,2.9733,2.9543,2.9638,1900800.0
2012-05-09 10:05:00,3.12,3.13,3.09,3.1,2140800.0,2.9638,2.9733,2.9353,2.9448,2140800.0
2012-05-09 10:10:00,3.1,3.12,3.1,3.11,1579200.0,2.9448,2.9638,2.9448,2.9543,1579200.0
2012-05-09 10:15:00,3.11,3.11,3.08,3.09,1881600.0,2.9543,2.9543,2.9258,2.9353,1881600.0
2012-05-09 10:20:00,3.09,3.09,3.06,3.08,1497600.0,2.9353,2.9353,2.9068,2.9258,1497600.0
2012-05-09 10:25:00,3.08,3.08,3.06,3.07,1375200.0,2.9258,2.9258,2.9068,2.9163,1375200.0
2012-05-09 10:30:00,3.07,3.09,3.07,3.09,1027200.0,2.9163,2.9353,2.9163,2.9353,1027200.0
2012-05-09 10:35:00,3.09,3.1,3.08,3.1,1471200.0,2.9353,2.9448,2.9258,2.9448,1471200.0
2012-05-09 10:40:00,3.1,3.12,3.1,3.11,1982400.0,2.9448,2.9638,2.9448,2.9543,1982400.0
2012-05-09 10:45:00,3.12,3.12,3.11,3.11,1586400.0,2.9638,2.9638,2.9543,2.9543,1586400.0
2012-05-09 10:50:00,3.11,3.12,3.1,3.11,1197600.0,2.9543,2.9638,2.9448,2.9543,1197600.0
2012-05-09 10:55:00,3.11,3.12,3.11,3.11,904800.0,2.9543,2.9638,2.9543,2.9543,904800.0
2012-05-09 11:00:00,3.11,3.13,3.1,3.12,590400.0,2.9543,2.9733,2.9448,2.9638,590400.0
2012-05-09 11:05:00,3.12,3.13,3.12,3.13,2073600.0,2.9638,2.9733,2.9638,2.9733,2073600.0
2012-05-09 11:10:00,3.13,3.16,3.13,3.16,3506400.0,2.9733,3.0018,2.9733,3.0018,3506400.0
2012-05-09 11:15:00,3.15,3.16,3.14,3.15,624000.0,2.9923,3.0018,2.9828,2.9923,624000.0
2012-05-09 11:20:00,3.16,3.17,3.16,3.16,943200.0,3.0018,3.0113,3.0018,3.0018,943200.0
2012-05-09 11:25:00,3.17,3.17,3.15,3.16,1821600.0,3.0113,3.0113,2.9923,3.0018,1821600.0
2012-05-09 11:30:00,3.16,3.16,3.15,3.16,662400.0,3.0018,3.0018,2.9923,3.0018,662400.0
2012-05-09 11:35:00,3.16,3.18,3.16,3.18,832800.0,3.0018,3.0208,3.0018,3.0208,832800.0
2012-05-09 11:40:00,3.18,3.18,3.17,3.17,907200.0,3.0208,3.0208,3.0113,3.0113,907200.0
2012-05-09 11:45:00,3.17,3.18,3.17,3.18,386400.0,3.0113,3.0208,3.0113,3.0208,386400.0
2012-05-09 11:50:00,3.18,3.18,3.17,3.17,376800.0,3.0208,3.0208,3.0113,3.0113,376800.0
2012-05-09 11:55:00,3.17,3.18,3.16,3.16,988800.0,3.0113,3.0208,3.0018,3.0018,988800.0
2012-05-09 12:00:00,3.16,3.16,3.15,3.16,292800.0,3.0018,3.0018,2.9923,3.0018,292800.0
2012-05-09 12:05:00,3.16,3.16,3.15,3.15,124800.0,3.0018,3.0018,2.9923,2.9923,124800.0
2012-05-09 12:10:00,3.15,3.15,3.15,3.15,535200.0,2.9923,2.9923,2.9923,2.9923,535200.0
2012-05-09 12:15:00,3.16,3.16,3.16,3.16,369600.0,3.0018,3.0018,3.0018,3.0018,369600.0
2012-05-09 12:20:00,3.16,3.16,3.15,3.15,316800.0,3.0018,3.0018,2.9923,2.9923,316800.0
2012-05-09 12:25:00,3.15,3.16,3.15,3.15,451200.0,2.9923,3.0018,2.9923,2.9923,451200.0
2012-05-09 12:30:00,3.15,3.15,3.14,3.14,736800.0,2.9923,2.9923,2.9828,2.9828,736800.0
2012-05-09 12:35:00,3.14,3.14,3.13,3.14,321600.0,2.9828,2.9828,2.9733,2.9828,321600.0
2012-05-09 12:40:00,3.14,3.14,3.13,3.14,448800.0,2.9828,2.9828,2.9733,2.9828,448800.0
2012-05-09 12:45:00,3.14,3.15,3.13,3.15,396000.0,2.9828,2.9923,2.9733,2.9923,396000.0
2012-05-09 12:50:00,3.15,3.15,3.14,3.15,530400.0,2.9923,2.9923,2.9828,2.9923,530400.0
2012-05-09 12:55:00,3.15,3.16,3.14,3.16,386400.0,2.9923,3.0018,2.9828,3.0018,386400.0
2012-05-09 13:00:00,3.16,3.18,3.16,3.18,1005600.0,3.0018,3.0208,3.0018,3.0208,1005600.0
2012-05-09 13:05:00,3.18,3.18,3.16,3.16,796800.0,3.0208,3.0208,3.0018,3.0018,796800.0
2012-05-09 13:10:00,3.16,3.17,3.16,3.16,297600.0,3.0018,3.0113,3.0018,3.0018,297600.0
2012-05-09 13:15:00,3.16,3.16,3.15,3.15,324000.0,3.0018,3.0018,2.9923,2.9923,324000.0
2012-05-09 13:20:00,3.16,3.19,3.16,3.18,1104000.0,3.0018,3.0303,3.0018,3.0208,1104000.0
2012-05-09 13:25:00,3.18,3.19,3.18,3.18,897600.0,3.0208,3.0303,3.0208,3.0208,897600.0
2012-05-09 13:30:00,3.18,3.2,3.18,3.2,741600.0,3.0208,3.0398,3.0208,3.0398,741600.0
2012-05-09 13:35:00,3.2,3.2,3.18,3.19,667200.0,3.0398,3.0398,3.0208,3.0303,667200.0
2012-05-09 13:40:00,3.18,3.2,3.18,3.19,1012800.0,3.0208,3.0398,3.0208,3.0303,1012800.0
2012-05-09 13:45:00,3.19,3.2,3.19,3.2,360000.0,3.0303,3.0398,3.0303,3.0398,360000.0
2012-05-09 13:50:00,3.2,3.21,3.2,3.21,890400.0,3.0398,3.0493,3.0398,3.0493,890400.0
2012-05-09 13:55:00,3.2,3.2,3.19,3.19,304800.0,3.0398,3.0398,3.0303,3.0303,304800.0
2012-05-09 14:00:00,3.19,3.19,3.18,3.19,796800.0,3.0303,3.0303,3.0208,3.0303,796800.0
2012-05-09 14:05:00,3.19,3.19,3.18,3.18,338400.0,3.0303,3.0303,3.0208,3.0208,338400.0
2012-05-09 14:10:00,3.19,3.19,3.18,3.19,340800.0,3.0303,3.0303,3.0208,3.0303,340800.0
2012-05-09 14:15:00,3.19,3.19,3.17,3.17,667200.0,3.0303,3.0303,3.0113,3.0113,667200.0
2012-05-09 14:20:00,3.17,3.19,3.17,3.18,1149600.0,3.0113,3.0303,3.0113,3.0208,1149600.0
2012-05-09 14:25:00,3.18,3.19,3.18,3.19,225600.0,3.0208,3.0303,3.0208,3.0303,225600.0
2012-05-09 14:30:00,3.19,3.19,3.18,3.18,439200.0,3.0303,3.0303,3.0208,3.0208,439200.0
2012-05-09 14:35:00,3.18,3.19,3.17,3.17,242400.0,3.0208,3.0303,3.0113,3.0113,242400.0
2012-05-09 14:40:00,3.17,3.18,3.17,3.18,117600.0,3.0113,3.0208,3.0113,3.0208,117600.0
2012-05-09 14:45:00,3.18,3.18,3.17,3.17,216000.0,3.0208,3.0208,3.0113,3.0113,216000.0
2012-05-09 14:50:00,3.17,3.18,3.17,3.17,458400.0,3.0113,3.0208,3.0113,3.0113,458400.0
2012-05-09 14:55:00,3.17,3.17,3.16,3.16,194400.0,3.0113,3.0113,3.0018,3.0018,194400.0
2012-05-09 15:00:00,3.16,3.16,3.16,3.16,314400.0,3.0018,3.0018,3.0018,3.0018,314400.0
2012-05-09 15:05:00,3.16,3.16,3.15,3.15,420000.0,3.0018,3.0018,2.9923,2.9923,420000.0
2012-05-09 15:10:00,3.15,3.16,3.15,3.15,470400.0,2.9923,3.0018,2.9923,2.9923,470400.0
2012-05-09 15:15:00,3.15,3.16,3.15,3.16,715200.0,2.9923,3.0018,2.9923,3.0018,715200.0
2012-05-09 15:20:00,3.16,3.17,3.15,3.17,1089600.0,3.0018,3.0113,2.9923,3.0113,1089600.0
2012-05-09 15:25:00,3.17,3.17,3.15,3.16,588000.0,3.0113,3.0113,2.9923,3.0018,588000.0
2012-05-09 15:30:00,3.16,3.17,3.15,3.17,403200.0,3.0018,3.0113,2.9923,3.0113,403200.0
2012-05-09 15:35:00,3.16,3.17,3.16,3.16,1399200.0,3.0018,3.0113,3.0018,3.0018,1399200.0
2012-05-09 15:40:00,3.16,3.18,3.16,3.17,1375200.0,3.0018,3.0208,3.0018,3.0113,1375200.0
2012-05-09 15:45:00,3.17,3.18,3.17,3.17,1077600.0,3.0113,3.0208,3.0113,3.0113,1077600.0
2012-05-09 15:50:00,3.17,3.17,3.15,3.15,1104000.0,3.0113,3.0113,2.9923,2.9923,1104000.0
2012-05-09 15:55:00,3.15,3.16,3.14,3.15,1101600.0,2.9923,3.0018,2.9828,2.9923,1101600.0
2012-05-10 09:30:00,3.22,3.23,3.21,3.23,1848000.0,3.0588,3.0683,3.0493,3.0683,1848000.0
2012-05-10 09:35:00,3.22,3.22,3.21,3.22,955200.0,3.0588,3.0588,3.0493,3.0588,955200.0
2012-05-10 09:40:00,3.22,3.22,3.2,3.21,1137600.0,3.0588,3.0588,3.0398,3.0493,1137600.0
2012-05-10 09:45:00,3.2,3.22,3.2,3.22,789600.0,3.0398,3.0588,3.0398,3.0588,789600.0
2012-05-10 09:50:00,3.22,3.23,3.22,3.22,1264800.0,3.0588,3.0683,3.0588,3.0588,1264800.0
2012-05-10 09:55:00,3.22,3.23,3.21,3.21,753600.0,3.0588,3.0683,3.0493,3.0493,753600.0
2012-05-10 10:00:00,3.21,3.22,3.21,3.21,669600.0,3.0493,3.0588,3.0493,3.0493,669600.0
2012-05-10 10:05:00,3.21,3.22,3.21,3.22,820800.0,3.0493,3.0588,3.0493,3.0588,820800.0
2012-05-10 10:10:00,3.22,3.22,3.2,3.2,1168800.0,3.0588,3.0588,3.0398,3.0398,1168800.0
2012-05-10 10:15:00,3.2,3.21,3.2,3.2,501600.0,3.0398,3.0493,3.0398,3.0398,501600.0
2012-05-10 10:20:00,3.2,3.21,3.19,3.19,979200.0,3.0398,3.0493,3.0303,3.0303,979200.0
2012-05-10 10:25:00,3.19,3.19,3.18,3.19,873600.0,3.0303,3.0303,3.0208,3.0303,873600.0
2012-05-10 10:30:00,3.19,3.19,3.17,3.19,835200.0,3.0303,3.0303,3.0113,3.0303,835200.0
2012-05-10 10:35:00,3.19,3.19,3.19,3.19,489600.0,3.0303,3.0303,3.0303,3.0303,489600.0
2012-05-10 10:40:00,3.19,3.2,3.19,3.2,636000.0,3.0303,3.0398,3.0303,3.0398,636000.0
2012-05-10 10:45:00,3.19,3.19,3.18,3.19,681600.0,3.0303,3.0303,3.0208,3.0303,681600.0
2012-05-10 10:50:00,3.19,3.19,3.18,3.18,400800.0,3.0303,3.0303,3.0208,3.0208,400800.0
2012-05-10 10:55:00,3.17,3.18,3.16,3.18,645600.0,3.0113,3.0208,3.0018,3.0208,645600.0
2012-05-10 11:00:00,3.18,3.18,3.17,3.17,508800.0,3.0208,3.0208,3.0113,3.0113,508800.0
2012-05-10 11:05:00,3.17,3.17,3.17,3.17,544800.0,3.0113,3.0113,3.0113,3.0113,544800.0
2012-05-10 11:10:00,3.17,3.18,3.16,3.17,580800.0,3.0113,3.0208,3.0018,3.0113,580800.0
2012-05-10 11:15:00,3.17,3.18,3.17,3.18,480000.0,3.0113,3.0208,3.0113,3.0208,480000.0
2012-05-10 11:20:00,3.18,3.19,3.17,3.19,787200.0,3.0208,3.0303,3.0113,3.0303,787200.0
2012-05-10 11:25:00,3.19,3.19,3.18,3.19,1132800.0,3.0303,3.0303,3.0208,3.0303,1132800.0
2012-05-10 11:30:00,3.19,3.2,3.19,3.2,1233600.0,3.0303,3.0398,3.0303,3.0398,1233600.0
2012-05-10 11:35:00,3.19,3.2,3.19,3.2,540000.0,3.0303,3.0398,3.0303,3.0398,540000.0
2012-05-10 11:40:00,3.2,3.2,3.18,3.18,679200.0,3.0398,3.0398,3.0208,3.0208,679200.0
2012-05-10 11:45:00,3.19,3.19,3.18,3.18,472800.0,3.0303,3.0303,3.0208,3.0208,472800.0
2012-05-10 11:50:00,3.19,3.19,3.18,3.18,112800.0,3.0303,3.0303,3.0208,3.0208,112800.0
2012-05-10 11:55:00,3.18,3.19,3.18,3.19,100800.0,3.0208,3.0303,3.0208,3.0303,100800.0
2012-05-10 12:00:00,3.18,3.18,3.17,3.18,408000.0,3.0208,3.0208,3.0113,3.0208,408000.0
2012-05-10 12:05:00,3.17,3.17,3.16,3.17,724800.0,3.0113,3.0113,3.0018,3.0113,724800.0
2012-05-10 12:10:00,3.17,3.18,3.17,3.18,115200.0,3.0113,3.0208,3.0113,3.0208,115200.0
2012-05-10 12:15:00,3.18,3.19,3.18,3.19,763200.0,3.0208,3.0303,3.0208,3.0303,763200.0
2012-05-10 12:20:00,3.19,3.19,3.18,3.18,216000.0,3.0303,3.0303,3.0208,3.0208,216000.0
2012-05-10 12:25:00,3.18,3.19,3.18,3.19,739200.0,3.0208,3.0303,3.0208,3.0303,739200.0
2012-05-10 12:30:00,3.19,3.2,3.19,3.2,482400.0,3.0303,3.0398,3.0303,3.0398,482400.0
2012-05-10 12:35:00,3.2,3.2,3.2,3.2,691200.0,3.0398,3.0398,3.0398,3.0398,691200.0
2012-05-10 12:40:00,3.2,3.2,3.19,3.2,148800.0,3.0398,3.0398,3.0303,3.0398,148800.0
2012-05-10 12:45:00,3.2,3.21,3.2,3.2,225600.0,3.0398,3.0493,3.0398,3.0398,225600.0
2012-05-10 12:50:00,3.2,3.21,3.2,3.21,158400.0,3.0398,3.0493,3.0398,3.0493,158400.0
2012-05-10 12:55:00,3.21,3.21,3.21,3.21,564000.0,3.0493,3.0493,3.0493,3.0493,564000.0
2012-05-10 13:00:00,3.21,3.21,3.2,3.21,273600.0,3.0493,3.0493,3.0398,3.0493,273600.0
2012-05-10 13:05:00,3.21,3.21,3.2,3.21,60000.0,3.0493,3.0493,3.0398,3.0493,60000.0
2012-05-10 13:10:00,3.21,3.21,3.2,3.21,357600.0,3.0493,3.0493,3.0398,3.0493,357600.0
2012-05-10 13:15:00,3.21,3.21,3.2,3.21,211200.0,3.0493,3.0493,3.0398,3.0493,211200.0
2012-05-10 13:20:00,3.21,3.21,3.2,3.21,664800.0,3.0493,3.0493,3.0398,3.0493,664800.0
2012-05-10 13:25:00,3.21,3.21,3.21,3.21,100800.0,3.0493,3.0493,3.0493,3.0493,100800.0
2012-05-10 13:30:00,3.21,3.22,3.21,3.22,492000.0,3.0493,3.0588,3.0493,3.0588,492000.0
2012-05-10 13:35:00,3.22,3.22,3.21,3.21,343200.0,3.0588,3.0588,3.0493,3.0493,343200.0
2012-05-10 13:40:00,3.21,3.21,3.2,3.2,1550400.0,3.0493,3.0493,3.0398,3.0398,1550400.0
2012-05-10 13:45:00,3.2,3.21,3.2,3.2,352800.0,3.0398,3.0493,3.0398,3.0398,352800.0
2012-05-10 13:50:00,3.21,3.21,3.2,3.2,72000.0,3.0493,3.0493,3.0398,3.0398,72000.0
2012-05-10 13:55:00,3.2,3.2,3.19,3.19,86400.0,3.0398,3.0398,3.0303,3.0303,86400.0
2012-05-10 14:00:00,3.2,3.2,3.19,3.2,103200.0,3.0398,3.0398,3.0303,3.0398,103200.0
2012-05-10 14:05:00,3.2,3.2,3.19,3.2,96000.0,3.0398,3.0398,3.0303,3.0398,96000.0
2012-05-10 14:10:00,3.2,3.2,3.2,3.2,153600.0,3.0398,3.0398,3.0398,3.0398,153600.0
2012-05-10 14:15:00,3.2,3.2,3.2,3.2,98400.0,3.0398,3.0398,3.0398,3.0398,98400.0
2012-05-10 14:20:00,3.2,3.2,3.2,3.2,98400.0,3.0398,3.0398,3.0398,3.0398,98400.0
2012-05-10 14:25:00,3.2,3.2,3.2,3.2,722400.0,3.0398,3.0398,3.0398,3.0398,722400.0
2012-05-10 14:30:00,3.2,3.2,3.19,3.19,146400.0,3.0398,3.0398,3.0303,3.0303,146400.0
2012-05-10 14:35:00,3.2,3.2,3.19,3.19,64800.0,3.0398,3.0398,3.0303,3.0303,64800.0
2012-05-10 14:40:00,3.2,3.2,3.2,3.2,14400.0,3.0398,3.0398,3.0398,3.0398,14400.0
2012-05-10 14:45:00,3.19,3.2,3.19,3.19,115200.0,3.0303,3.0398,3.0303,3.0303,115200.0
2012-05-10 14:50:00,3.19,3.19,3.19,3.19,283200.0,3.0303,3.0303,3.0303,3.0303,283200.0
2012-05-10 14:55:00,3.19,3.19,3.19,3.19,290400.0,3.0303,3.0303,3.0303,3.0303,290400.0
2012-05-10 15:00:00,3.19,3.19,3.19,3.19,199200.0,3.0303,3.0303,3.0303,3.0303,199200.0
2012-05-10 15:05:00,3.19,3.19,3.18,3.18,247200.0,3.0303,3.0303,3.0208,3.0208,247200.0
2012-05-10 15:10:00,3.18,3.19,3.18,3.19,132000.0,3.0208,3.0303,3.0208,3.0303,132000.0
2012-05-10 15:15:00,3.19,3.19,3.19,3.19,700800.0,3.0303,3.0303,3.0303,3.0303,700800.0
2012-05-10 15:20:00,3.19,3.19,3.18,3.19,192000.0,3.0303,3.0303,3.0208,3.0303,192000.0
2012-05-10 15:25:00,3.19,3.19,3.18,3.19,148800.0,3.0303,3.0303,3.0208,3.0303,148800.0
2012-05-10 15:30:00,3.19,3.19,3.18,3.19,295200.0,3.0303,3.0303,3.0208,3.0303,295200.0
2012-05-10 15:35:00,3.19,3.19,3.18,3.18,544800.0,3.0303,3.0303,3.0208,3.0208,544800.0
2012-05-10 15:40:00,3.19,3.19,3.17,3.17,559200.0,3.0303,3.0303,3.0113,3.0113,559200.0
2012-05-10 15:45:00,3.18,3.18,3.16,3.17,967200.0,3.0208,3.0208,3.0018,3.0113,967200.0
2012-05-10 15:50:00,3.17,3.17,3.15,3.15,1207200.0,3.0113,3.0113,2.9923,2.9923,1207200.0
2012-05-10 15:55:00,3.15,3.17,3.15,3.17,1857600.0,2.9923,3.0113,2.9923,3.0113,1857600.0
2012-05-11 09:30:00,3.11,3.12,3.11,3.12,2416800.0,2.9543,2.9638,2.9543,2.9638,2416800.0
2012-05-11 09:35:00,3.13,3.13,3.12,3.13,2174400.0,2.9733,2.9733,2.9638,2.9733,2174400.0
2012-05-11 09:40:00,3.13,3.14,3.13,3.13,799200.0,2.9733,2.9828,2.9733,2.9733,799200.0
2012-05-11 09:45:00,3.14,3.15,3.13,3.15,952800.0,2.9828,2.9923,2.9733,2.9923,952800.0
2012-05-11 09:50:00,3.15,3.16,3.14,3.15,2311200.0,2.9923,3.0018,2.9828,2.9923,2311200.0
2012-05-11 09:55:00,3.15,3.16,3.15,3.15,1048800.0,2.9923,3.0018,2.9923,2.9923,1048800.0
2012-05-11 10:00:00,3.15,3.18,3.15,3.16,2635200.0,2.9923,3.0208,2.9923,3.0018,2635200.0
2012-05-11 10:05:00,3.17,3.17,3.15,3.15,736800.0,3.0113,3.0113,2.9923,2.9923,736800.0
2012-05-11 10:10:00,3.15,3.17,3.15,3.16,520800.0,2.9923,3.0113,2.9923,3.0018,520800.0
2012-05-11 10:15:00,3.16,3.19,3.16,3.18,1015200.0,3.0018,3.0303,3.0018,3.0208,1015200.0
2012-05-11 10:20:00,3.18,3.2,3.18,3.19,698400.0,3.0208,3.0398,3.0208,3.0303,698400.0
2012-05-11 10:25:00,3.19,3.19,3.18,3.19,484800.0,3.0303,3.0303,3.0208,3.0303,484800.0
2012-05-11 10:30:00,3.19,3.2,3.19,3.2,1324800.0,3.0303,3.0398,3.0303,3.0398,1324800.0
2012-05-11 10:35:00,3.2,3.21,3.2,3.21,3148800.0,3.0398,3.0493,3.0398,3.0493,3148800.0
2012-05-11 10:40:00,3.21,3.22,3.2,3.2,1303200.0,3.0493,3.0588,3.0398,3.0398,1303200.0
2012-05-11 10:45:00,3.2,3.2,3.2,3.2,396000.0,3.0398,3.0398,3.0398,3.0398,396000.0
2012-05-11 10:50:00,3.2,3.2,3.19,3.2,237600.0,3.0398,3.0398,3.0303,3.0398,237600.0
2012-05-11 10:55:00,3.2,3.2,3.2,3.2,266400.0,3.0398,3.0398,3.0398,3.0398,266400.0
2012-05-11 11:00:00,3.2,3.2,3.19,3.2,448800.0,3.0398,3.0398,3.0303,3.0398,448800.0
2012-05-11 11:05:00,3.19,3.21,3.19,3.21,465600.0,3.0303,3.0493,3.0303,3.0493,465600.0
2012-05-11 11:10:00,3.21,3.22,3.21,3.21,1015200.0,3.0493,3.0588,3.0493,3.0493,1015200.0
2012-05-11 11:15:00,3.21,3.22,3.21,3.21,496800.0,3.0493,3.0588,3.0493,3.0493,496800.0
2012-05-11 11:20:00,3.21,3.22,3.21,3.21,477600.0,3.0493,3.0588,3.0493,3.0493,477600.0
2012-05-11 11:25:00,3.21,3.22,3.21,3.22,494400.0,3.0493,3.0588,3.0493,3.0588,494400.0
2012-05-11 11:30:00,3.22,3.23,3.22,3.22,537600.0,3.0588,3.0683,3.0588,3.0588,537600.0
2012-05-11 11:35:00,3.22,3.23,3.22,3.22,393600.0,3.0588,3.0683,3.0588,3.0588,393600.0
2012-05-11 11:40:00,3.21,3.21,3.2,3.2,1005600.0,3.0493,3.0493,3.0398,3.0398,1005600.0
2012-05-11 11:45:00,3.2,3.21,3.2,3.21,148800.0,3.0398,3.0493,3.0398,3.0493,148800.0
2012-05-11 11:50:00,3.2,3.21,3.2,3.21,144000.0,3.0398,3.0493,3.0398,3.0493,144000.0
2012-05-11 11:55:00,3.21,3.21,3.2,3.21,129600.0,3.0493,3.0493,3.0398,3.0493,129600.0
2012-05-11 12:00:00,3.21,3.21,3.2,3.2,422400.0,3.0493,3.0493,3.0398,3.0398,422400.0
2012-05-11 12:05:00,3.2,3.21,3.2,3.21,259200.0,3.0398,3.0493,3.0398,3.0493,259200.0
2012-05-11 12:10:00,3.21,3.21,3.2,3.2,223200.0,3.0493,3.0493,3.0398,3.0398,223200.0
2012-05-11 12:15:00,3.2,3.2,3.2,3.2,580800.0,3.0398,3.0398,3.0398,3.0398,580800.0
2012-05-11 12:20:00,3.2,3.21,3.2,3.21,350400.0,3.0398,3.0493,3.0398,3.0493,350400.0
2012-05-11 12:25:00,3.21,3.21,3.2,3.2,432000.0,3.0493,3.0493,3.0398,3.0398,432000.0
2012-05-11 12:30:00,3.2,3.2,3.2,3.2,160800.0,3.0398,3.0398,3.0398,3.0398,160800.0
2012-05-11 12:35:00,3.2,3.2,3.2,3.2,182400.0,3.0398,3.0398,3.0398,3.0398,182400.0
2012-05-11 12:40:00,3.2,3.21,3.2,3.2,136800.0,3.0398,3.0493,3.0398,3.0398,136800.0
2012-05-11 12:45:00,3.2,3.21,3.2,3.21,194400.0,3.0398,3.0493,3.0398,3.0493,194400.0
2012-05-11 12:50:00,3.2,3.2,3.19,3.19,352800.0,3.0398,3.0398,3.0303,3.0303,352800.0
2012-05-11 12:55:00,3.19,3.2,3.19,3.19,396000.0,3.0303,3.0398,3.0303,3.0303,396000.0
2012-05-11 13:00:00,3.19,3.19,3.19,3.19,280800.0,3.0303,3.0303,3.0303,3.0303,280800.0
2012-05-11 13:05:00,3.19,3.19,3.18,3.18,304800.0,3.0303,3.0303,3.0208,3.0208,304800.0
2012-05-11 13:10:00,3.18,3.19,3.18,3.18,266400.0,3.0208,3.0303,3.0208,3.0208,266400.0
2012-05-11 13:15:00,3.18,3.18,3.18,3.18,542400.0,3.0208,3.0208,3.0208,3.0208,542400.0
2012-05-11 13:20:00,3.19,3.19,3.18,3.18,456000.0,3.0303,3.0303,3.0208,3.0208,456000.0
2012-05-11 13:25:00,3.18,3.18,3.18,3.18,429600.0,3.0208,3.0208,3.0208,3.0208,429600.0
2012-05-11 13:30:00,3.18,3.19,3.18,3.19,376800.0,3.0208,3.0303,3.0208,3.0303,376800.0
2012-05-11 13:35:00,3.19,3.19,3.18,3.18,405600.0,3.0303,3.0303,3.0208,3.0208,405600.0
2012-05-11 13:40:00,3.18,3.18,3.17,3.18,415200.0,3.0208,3.0208,3.0113,3.0208,415200.0
2012-05-11 13:45:00,3.18,3.18,3.17,3.18,336000.0,3.0208,3.0208,3.0113,3.0208,336000.0
2012-05-11 13:50:00,3.18,3.18,3.18,3.18,324000.0,3.0208,3.0208,3.0208,3.0208,324000.0
2012-05-11 13:55:00,3.18,3.18,3.18,3.18,326400.0,3.0208,3.0208,3.0208,3.0208,326400.0
2012-05-11 14:00:00,3.18,3.18,3.17,3.18,350400.0,3.0208,3.0208,3.0113,3.0208,350400.0
2012-05-11 14:05:00,3.18,3.18,3.17,3.17,405600.0,3.0208,3.0208,3.0113,3.0113,405600.0
2012-05-11 14:10:00,3.17,3.18,3.17,3.17,88800.0,3.0113,3.0208,3.0113,3.0113,88800.0
2012-05-11 14:15:00,3.17,3.19,3.17,3.18,614400.0,3.0113,3.0303,3.0113,3.0208,614400.0
2012-05-11 14:20:00,3.18,3.18,3.17,3.18,261600.0,3.0208,3.0208,3.0113,3.0208,261600.0
2012-05-11 14:25:00,3.18,3.18,3.18,3.18,156000.0,3.0208,3.0208,3.0208,3.0208,156000.0
2012-05-11 14:30:00,3.17,3.18,3.17,3.17,628800.0,3.0113,3.0208,3.0113,3.0113,628800.0
2012-05-11 14:35:00,3.17,3.17,3.16,3.17,283200.0,3.0113,3.0113,3.0018,3.0113,283200.0
2012-05-11 14:40:00,3.17,3.17,3.16,3.17,415200.0,3.0113,3.0113,3.0018,3.0113,415200.0
2012-05-11 14:45:00,3.17,3.18,3.17,3.17,249600.0,3.0113,3.0208,3.0113,3.0113,249600.0
2012-05-11 14:50:00,3.17,3.17,3.16,3.17,458400.0,3.0113,3.0113,3.0018,3.0113,458400.0
2012-05-11 14:55:00,3.17,3.17,3.16,3.17,204000.0,3.0113,3.0113,3.0018,3.0113,204000.0
2012-05-11 15:00:00,3.17,3.17,3.16,3.16,532800.0,3.0113,3.0113,3.0018,3.0018,532800.0
2012-05-11 15:05:00,3.16,3.16,3.15,3.16,700800.0,3.0018,3.0018,2.9923,3.0018,700800.0
2012-05-11 15:10:00,3.16,3.16,3.15,3.16,624000.0,3.0018,3.0018,2.9923,3.0018,624000.0
2012-05-11 15:15:00,3.16,3.16,3.16,3.16,295200.0,3.0018,3.0018,3.0018,3.0018,295200.0
2012-05-11 15:20:00,3.16,3.16,3.16,3.16,316800.0,3.0018,3.0018,3.0018,3.0018,316800.0
2012-05-11 15:25:00,3.16,3.16,3.16,3.16,196800.0,3.0018,3.0018,3.0018,3.0018,196800.0
2012-05-11 15:30:00,3.16,3.16,3.15,3.15,268800.0,3.0018,3.0018,2.9923,2.9923,268800.0
2012-05-11 15:35:00,3.15,3.16,3.15,3.15,458400.0,2.9923,3.0018,2.9923,2.9923,458400.0
2012-05-11 15:40:00,3.15,3.15,3.14,3.14,741600.0,2.9923,2.9923,2.9828,2.9828,741600.0
2012-05-11 15:45:00,3.14,3.15,3.14,3.15,1130400.0,2.9828,2.9923,2.9828,2.9923,1130400.0
2012-05-11 15:50:00,3.15,3.15,3.14,3.14,1068000.0,2.9923,2.9923,2.9828,2.9828,1068000.0
2012-05-11 15:55:00,3.14,3.15,3.14,3.14,1864800.0,2.9828,2.9923,2.9828,2.9828,1864800.0
2012-05-14 09:30:00,3.05,3.07,3.05,3.07,1857600.0,2.8973,2.9163,2.8973,2.9163,1857600.0
2012-05-14 09:35:00,3.07,3.07,3.05,3.05,1670400.0,2.9163,2.9163,2.8973,2.8973,1670400.0
2012-05-14 09:40:00,3.05,3.05,3.04,3.04,2836800.0,2.8973,2.8973,2.8878,2.8878,2836800.0
2012-05-14 09:45:00,3.04,3.04,3.03,3.04,1140000.0,2.8878,2.8878,2.8783,2.8878,1140000.0
2012-05-14 09:50:00,3.04,3.05,3.04,3.05,1857600.0,2.8878,2.8973,2.8878,2.8973,1857600.0
2012-05-14 09:55:00,3.05,3.06,3.05,3.05,888000.0,2.8973,2.9068,2.8973,2.8973,888000.0
2012-05-14 10:00:00,3.05,3.05,3.04,3.05,1200000.0,2.8973,2.8973,2.8878,2.8973,1200000.0
2012-05-14 10:05:00,3.04,3.05,3.03,3.04,964800.0,2.8878,2.8973,2.8783,2.8878,964800.0
2012-05-14 10:10:00,3.04,3.04,3.02,3.03,2745600.0,2.8878,2.8878,2.8688,2.8783,2745600.0
2012-05-14 10:15:00,3.03,3.04,3.03,3.03,547200.0,2.8783,2.8878,2.8783,2.8783,547200.0
2012-05-14 10:20:00,3.03,3.04,3.03,3.04,525600.0,2.8783,2.8878,2.8783,2.8878,525600.0
2012-05-14 10:25:00,3.04,3.04,3.02,3.03,1178400.0,2.8878,2.8878,2.8688,2.8783,1178400.0
2012-05-14 10:30:00,3.03,3.04,3.02,3.04,748800.0,2.8783,2.8878,2.8688,2.8878,748800.0
2012-05-14 10:35:00,3.04,3.05,3.04,3.05,1324800.0,2.8878,2.8973,2.8878,2.8973,1324800.0
2012-05-14 10:40:00,3.05,3.05,3.04,3.05,892800.0,2.8973,2.8973,2.8878,2.8973,892800.0
2012-05-14 10:45:00,3.05,3.05,3.04,3.05,597600.0,2.8973,2.8973,2.8878,2.8973,597600.0
2012-05-14 10:50:00,3.05,3.07,3.05,3.06,1351200.0,2.8973,2.9163,2.8973,2.9068,1351200.0
2012-05-14 10:55:00,3.06,3.06,3.05,3.05,1120800.0,2.9068,2.9068,2.8973,2.8973,1120800.0
2012-05-14 11:00:00,3.05,3.06,3.05,3.06,465600.0,2.8973,2.9068,2.8973,2.9068,465600.0
2012-05-14 11:05:00,3.06,3.06,3.05,3.05,780000.0,2.9068,2.9068,2.8973,2.8973,780000.0
2012-05-14 11:10:00,3.05,3.06,3.05,3.05,535200.0,2.8973,2.9068,2.8973,2.8973,535200.0
2012-05-14 11:15:00,3.05,3.06,3.05,3.05,376800.0,2.8973,2.9068,2.8973,2.8973,376800.0
2012-05-14 11:20:00,3.05,3.08,3.05,3.07,1632000.0,2.8973,2.9258,2.8973,2.9163,1632000.0
2012-05-14 11:25:00,3.07,3.09,3.07,3.08,1929600.0,2.9163,2.9353,2.9163,2.9258,1929600.0
2012-05-14 11:30:00,3.08,3.09,3.08,3.08,660000.0,2.9258,2.9353,2.9258,2.9258,660000.0
2012-05-14 11:35:00,3.08,3.08,3.07,3.08,633600.0,2.9258,2.9258,2.9163,2.9258,633600.0
2012-05-14 11:40:00,3.08,3.08,3.07,3.07,530400.0,2.9258,2.9258,2.9163,2.9163,530400.0
2012-05-14 11:45:00,3.07,3.07,3.07,3.07,283200.0,2.9163,2.9163,2.9163,2.9163,283200.0
2012-05-14 11:50:00,3.07,3.07,3.07,3.07,208800.0,2.9163,2.9163,2.9163,2.9163,208800.0
2012-05-14 11:55:00,3.07,3.08,3.07,3.08,972000.0,2.9163,2.9258,2.9163,2.9258,972000.0
2012-05-14 12:00:00,3.08,3.08,3.07,3.07,741600.0,2.9258,2.9258,2.9163,2.9163,741600.0
2012-05-14 12:05:00,3.07,3.08,3.07,3.07,643200.0,2.9163,2.9258,2.9163,2.9163,643200.0
2012-05-14 12:10:00,3.08,3.08,3.07,3.08,175200.0,2.9258,2.9258,2.9163,2.9258,175200.0
2012-05-14 12:15:00,3.07,3.08,3.07,3.08,324000.0,2.9163,2.9258,2.9163,2.9258,324000.0
2012-05-14 12:20:00,3.08,3.09,3.08,3.09,290400.0,2.9258,2.9353,2.9258,2.9353,290400.0
2012-05-14 12:25:00,3.08,3.09,3.08,3.08,98400.0,2.9258,2.9353,2.9258,2.9258,98400.0
2012-05-14 12:30:00,3.08,3.08,3.08,3.08,124800.0,2.9258,2.9258,2.9258,2.9258,124800.0
2012-05-14 12:35:00,3.08,3.08,3.08,3.08,278400.0,2.9258,2.9258,2.9258,2.9258,278400.0
2012-05-14 12:40:00,3.08,3.08,3.08,3.08,168000.0,2.9258,2.9258,2.9258,2.9258,168000.0
2012-05-14 12:45:00,3.08,3.09,3.08,3.08,372000.0,2.9258,2.9353,2.9258,2.9258,372000.0
2012-05-14 12:50:00,3.09,3.09,3.08,3.09,216000.0,2.9353,2.9353,2.9258,2.9353,216000.0
2012-05-14 12:55:00,3.09,3.09,3.08,3.08,316800.0,2.9353,2.9353,2.9258,2.9258,316800.0
2012-05-14 13:00:00,3.08,3.08,3.08,3.08,244800.0,2.9258,2.9258,2.9258,2.9258,244800.0
2012-05-14 13:05:00,3.08,3.09,3.08,3.08,201600.0,2.9258,2.9353,2.9258,2.9258,201600.0
2012-05-14 13:10:00,3.08,3.08,3.07,3.07,194400.0,2.9258,2.9258,2.9163,2.9163,194400.0
2012-05-14 13:15:00,3.07,3.07,3.06,3.07,684000.0,2.9163,2.9163,2.9068,2.9163,684000.0
2012-05-14 13:20:00,3.06,3.07,3.06,3.07,352800.0,2.9068,2.9163,2.9068,2.9163,352800.0
2012-05-14 13:25:00,3.07,3.07,3.06,3.07,62400.0,2.9163,2.9163,2.9068,2.9163,62400.0
2012-05-14 13:30:00,3.07,3.08,3.07,3.08,355200.0,2.9163,2.9258,2.9163,2.9258,355200.0
2012-05-14 13:35:00,3.08,3.09,3.08,3.08,753600.0,2.9258,2.9353,2.9258,2.9258,753600.0
2012-05-14 13:40:00,3.08,3.09,3.08,3.09,242400.0,2.9258,2.9353,2.9258,2.9353,242400.0
2012-05-14 13:45:00,3.08,3.09,3.08,3.08,386400.0,2.9258,2.9353,2.9258,2.9258,386400.0
2012-05-14 13:50:00,3.08,3.1,3.08,3.1,1149600.0,2.9258,2.9448,2.9258,2.9448,1149600.0
2012-05-14 13:55:00,3.1,3.1,3.09,3.09,936000.0,2.9448,2.9448,2.9353,2.9353,936000.0
2012-05-14 14:00:00,3.09,3.1,3.09,3.1,364800.0,2.9353,2.9448,2.9353,2.9448,364800.0
2012-05-14 14:05:00,3.1,3.1,3.09,3.1,220800.0,2.9448,2.9448,2.9353,2.9448,220800.0
2012-05-14 14:10:00,3.1,3.1,3.09,3.09,580800.0,2.9448,2.9448,2.9353,2.9353,580800.0
2012-05-14 14:15:00,3.09,3.09,3.08,3.08,367200.0,2.9353,2.9353,2.9258,2.9258,367200.0
2012-05-14 14:20:00,3.08,3.09,3.08,3.09,451200.0,2.9258,2.9353,2.9258,2.9353,451200.0
2012-05-14 14:25:00,3.09,3.09,3.08,3.09,424800.0,2.9353,2.9353,2.9258,2.9353,424800.0
2012-05-14 14:30:00,3.09,3.09,3.08,3.09,115200.0,2.9353,2.9353,2.9258,2.9353,115200.0
2012-05-14 14:35:00,3.09,3.09,3.07,3.08,422400.0,2.9353,2.9353,2.9163,2.9258,422400.0
2012-05-14 14:40:00,3.08,3.08,3.08,3.08,336000.0,2.9258,2.9258,2.9258,2.9258,336000.0
2012-05-14 14:45:00,3.08,3.08,3.06,3.07,499200.0,2.9258,2.9258,2.9068,2.9163,499200.0
2012-05-14 14:50:00,3.07,3.07,3.07,3.07,319200.0,2.9163,2.9163,2.9163,2.9163,319200.0
2012-05-14 14:55:00,3.07,3.07,3.05,3.06,676800.0,2.9163,2.9163,2.8973,2.9068,676800.0
2012-05-14 15:00:00,3.06,3.06,3.05,3.05,729600.0,2.9068,2.9068,2.8973,2.8973,729600.0
2012-05-14 15:05:00,3.05,3.06,3.05,3.06,859200.0,2.8973,2.9068,2.8973,2.9068,859200.0
2012-05-14 15:10:00,3.06,3.06,3.05,3.06,544800.0,2.9068,2.9068,2.8973,2.9068,544800.0
2012-05-14 15:15:00,3.06,3.06,3.05,3.05,360000.0,2.9068,2.9068,2.8973,2.8973,360000.0
2012-05-14 15:20:00,3.05,3.05,3.05,3.05,571200.0,2.8973,2.8973,2.8973,2.8973,571200.0
2012-05-14 15:25:00,3.05,3.05,3.05,3.05,228000.0,2.8973,2.8973,2.8973,2.8973,228000.0
2012-05-14 15:30:00,3.05,3.06,3.05,3.06,379200.0,2.8973,2.9068,2.8973,2.9068,379200.0
2012-05-14 15:35:00,3.06,3.06,3.05,3.05,422400.0,2.9068,2.9068,2.8973,2.8973,422400.0
2012-05-14 15:40:00,3.05,3.05,3.04,3.04,1356000.0,2.8973,2.8973,2.8878,2.8878,1356000.0
2012-05-14 15:45:00,3.04,3.04,3.03,3.04,1233600.0,2.8878,2.8878,2.8783,2.8878,1233600.0
2012-05-14 15:50:00,3.04,3.05,3.04,3.04,1324800.0,2.8878,2.8973,2.8878,2.8878,1324800.0
2012-05-14 15:55:00,3.04,3.05,3.03,3.04,2356800.0,2.8878,2.8973,2.8783,2.8878,2356800.0
2012-05-15 09:30:00,3.03,3.05,3.03,3.04,1665600.0,2.8783,2.8973,2.8783,2.8878,1665600.0
2012-05-15 09:35:00,3.04,3.06,3.04,3.04,1776000.0,2.8878,2.9068,2.8878,2.8878,1776000.0
2012-05-15 09:40:00,3.04,3.05,3.04,3.04,1058400.0,2.8878,2.8973,2.8878,2.8878,1058400.0
2012-05-15 09:45:00,3.04,3.04,3.03,3.04,792000.0,2.8878,2.8878,2.8783,2.8878,792000.0
2012-05-15 09:50:00,3.04,3.06,3.04,3.06,1869600.0,2.8878,2.9068,2.8878,2.9068,1869600.0
2012-05-15 09:55:00,3.06,3.06,3.05,3.05,422400.0,2.9068,2.9068,2.8973,2.8973,422400.0
2012-05-15 10:00:00,3.06,3.06,3.04,3.04,1624800.0,2.9068,2.9068,2.8878,2.8878,1624800.0
2012-05-15 10:05:00,3.04,3.06,3.04,3.06,1197600.0,2.8878,2.9068,2.8878,2.9068,1197600.0
2012-05-15 10:10:00,3.06,3.06,3.05,3.06,720000.0,2.9068,2.9068,2.8973,2.9068,720000.0
2012-05-15 10:15:00,3.06,3.06,3.04,3.05,868800.0,2.9068,2.9068,2.8878,2.8973,868800.0
2012-05-15 10:20:00,3.05,3.07,3.05,3.07,1202400.0,2.8973,2.9163,2.8973,2.9163,1202400.0
2012-05-15 10:25:00,3.07,3.08,3.06,3.07,924000.0,2.9163,2.9258,2.9068,2.9163,924000.0
2012-05-15 10:30:00,3.07,3.08,3.06,3.06,537600.0,2.9163,2.9258,2.9068,2.9068,537600.0
2012-05-15 10:35:00,3.06,3.07,3.06,3.06,964800.0,2.9068,2.9163,2.9068,2.9068,964800.0
2012-05-15 10:40:00,3.06,3.07,3.06,3.06,547200.0,2.9068,2.9163,2.9068,2.9068,547200.0
2012-05-15 10:45:00,3.06,3.06,3.05,3.06,360000.0,2.9068,2.9068,2.8973,2.9068,360000.0
2012-05-15 10:50:00,3.06,3.06,3.05,3.06,254400.0,2.9068,2.9068,2.8973,2.9068,254400.0
2012-05-15 10:55:00,3.06,3.06,3.05,3.05,160800.0,2.9068,2.9068,2.8973,2.8973,160800.0
2012-05-15 11:00:00,3.05,3.05,3.04,3.04,636000.0,2.8973,2.8973,2.8878,2.8878,636000.0
2012-05-15 11:05:00,3.04,3.04,3.03,3.04,840000.0,2.8878,2.8878,2.8783,2.8878,840000.0
2012-05-15 11:10:00,3.04,3.04,3.02,3.02,1010400.0,2.8878,2.8878,2.8688,2.8688,1010400.0
2012-05-15 11:15:00,3.02,3.03,3.02,3.03,314400.0,2.8688,2.8783,2.8688,2.8783,314400.0
2012-05-15 11:20:00,3.03,3.03,3.03,3.03,470400.0,2.8783,2.8783,2.8783,2.8783,470400.0
2012-05-15 11:25:00,3.03,3.03,3.03,3.03,134400.0,2.8783,2.8783,2.8783,2.8783,134400.0
2012-05-15 11:30:00,3.03,3.04,3.03,3.04,693600.0,2.8783,2.8878,2.8783,2.8878,693600.0
2012-05-15 11:35:00,3.04,3.06,3.04,3.06,456000.0,2.8878,2.9068,2.8878,2.9068,456000.0
2012-05-15 11:40:00,3.06,3.06,3.05,3.06,700800.0,2.9068,2.9068,2.8973,2.9068,700800.0
2012-05-15 11:45:00,3.06,3.08,3.06,3.07,1176000.0,2.9068,2.9258,2.9068,2.9163,1176000.0
2012-05-15 11:50:00,3.07,3.07,3.07,3.07,427200.0,2.9163,2.9163,2.9163,2.9163,427200.0
2012-05-15 11:55:00,3.07,3.07,3.07,3.07,132000.0,2.9163,2.9163,2.9163,2.9163,132000.0
2012-05-15 12:00:00,3.07,3.07,3.07,3.07,288000.0,2.9163,2.9163,2.9163,2.9163,288000.0
2012-05-15 12:05:00,3.07,3.08,3.07,3.08,763200.0,2.9163,2.9258,2.9163,2.9258,763200.0
2012-05-15 12:10:00,3.08,3.08,3.08,3.08,422400.0,2.9258,2.9258,2.9258,2.9258,422400.0
2012-05-15 12:15:00,3.08,3.08,3.07,3.07,276000.0,2.9258,2.9258,2.9163,2.9163,276000.0
2012-05-15 12:20:00,3.07,3.07,3.07,3.07,175200.0,2.9163,2.9163,2.9163,2.9163,175200.0
2012-05-15 12:25:00,3.07,3.08,3.07,3.08,352800.0,2.9163,2.9258,2.9163,2.9258,352800.0
2012-05-15 12:30:00,3.08,3.08,3.07,3.07,141600.0,2.9258,2.9258,2.9163,2.9163,141600.0
2012-05-15 12:35:00,3.07,3.08,3.07,3.08,264000.0,2.9163,2.9258,2.9163,2.9258,264000.0
2012-05-15 12:40:00,3.08,3.08,3.07,3.08,115200.0,2.9258,2.9258,2.9163,2.9258,115200.0
2012-05-15 12:45:00,3.07,3.07,3.07,3.07,163200.0,2.9163,2.9163,2.9163,2.9163,163200.0
2012-05-15 12:50:00,3.07,3.07,3.06,3.06,192000.0,2.9163,2.9163,2.9068,2.9068,192000.0
2012-05-15 12:55:00,3.06,3.06,3.05,3.06,182400.0,2.9068,2.9068,2.8973,2.9068,182400.0
2012-05-15 13:00:00,3.06,3.06,3.06,3.06,180000.0,2.9068,2.9068,2.9068,2.9068,180000.0
2012-05-15 13:05:00,3.06,3.06,3.06,3.06,194400.0,2.9068,2.9068,2.9068,2.9068,194400.0
2012-05-15 13:10:00,3.06,3.07,3.06,3.06,264000.0,2.9068,2.9163,2.9068,2.9068,264000.0
2012-05-15 13:15:00,3.06,3.06,3.06,3.06,350400.0,2.9068,2.9068,2.9068,2.9068,350400.0
2012-05-15 13:20:00,3.06,3.07,3.06,3.06,345600.0,2.9068,2.9163,2.9068,2.9068,345600.0
2012-05-15 13:25:00,3.06,3.06,3.06,3.06,201600.0,2.9068,2.9068,2.9068,2.9068,201600.0
2012-05-15 13:30:00,3.06,3.06,3.04,3.04,844800.0,2.9068,2.9068,2.8878,2.8878,844800.0
2012-05-15 13:35:00,3.05,3.05,3.05,3.05,686400.0,2.8973,2.8973,2.8973,2.8973,686400.0
2012-05-15 13:40:00,3.05,3.05,3.04,3.04,530400.0,2.8973,2.8973,2.8878,2.8878,530400.0
2012-05-15 13:45:00,3.04,3.04,3.03,3.04,412800.0,2.8878,2.8878,2.8783,2.8878,412800.0
2012-05-15 13:50:00,3.04,3.04,3.04,3.04,331200.0,2.8878,2.8878,2.8878,2.8878,331200.0
2012-05-15 13:55:00,3.04,3.04,3.02,3.03,852000.0,2.8878,2.8878,2.8688,2.8783,852000.0
2012-05-15 14:00:00,3.03,3.04,3.03,3.04,1348800.0,2.8783,2.8878,2.8783,2.8878,1348800.0
2012-05-15 14:05:00,3.04,3.04,3.03,3.03,420000.0,2.8878,2.8878,2.8783,2.8783,420000.0
2012-05-15 14:10:00,3.03,3.05,3.03,3.05,422400.0,2.8783,2.8973,2.8783,2.8973,422400.0
2012-05-15 14:15:00,3.05,3.05,3.04,3.04,343200.0,2.8973,2.8973,2.8878,2.8878,343200.0
2012-05-15 14:20:00,3.04,3.05,3.04,3.05,434400.0,2.8878,2.8973,2.8878,2.8973,434400.0
2012-05-15 14:25:00,3.05,3.05,3.04,3.05,789600.0,2.8973,2.8973,2.8878,2.8973,789600.0
2012-05-15 14:30:00,3.05,3.05,3.05,3.05,86400.0,2.8973,2.8973,2.8973,2.8973,86400.0
2012-05-15 14:35:00,3.05,3.05,3.03,3.04,626400.0,2.8973,2.8973,2.8783,2.8878,626400.0
2012-05-15 14:40:00,3.03,3.04,3.03,3.04,388800.0,2.8783,2.8878,2.8783,2.8878,388800.0
2012-05-15 14:45:00,3.04,3.04,3.03,3.04,204000.0,2.8878,2.8878,2.8783,2.8878,204000.0
2012-05-15 14:50:00,3.03,3.03,3.02,3.02,722400.0,2.8783,2.8783,2.8688,2.8688,722400.0
2012-05-15 14:55:00,3.03,3.03,3.02,3.03,225600.0,2.8783,2.8783,2.8688,2.8783,225600.0
2012-05-15 15:00:00,3.02,3.02,3.01,3.01,1564800.0,2.8688,2.8688,2.8593,2.8593,1564800.0
2012-05-15 15:05:00,3.01,3.01,3.0,3.0,1514400.0,2.8593,2.8593,2.8498,2.8498,1514400.0
2012-05-15 15:10:00,3.0,3.0,2.98,2.99,2061600.0,2.8498,2.8498,2.8308,2.8403,2061600.0
2012-05-15 15:15:00,2.99,3.0,2.97,2.99,3688800.0,2.8403,2.8498,2.8213,2.8403,3688800.0
2012-05-15 15:20:00,2.99,2.99,2.98,2.99,1454400.0,2.8403,2.8403,2.8308,2.8403,1454400.0
2012-05-15 15:25:00,2.99,2.99,2.97,2.97,1876800.0,2.8403,2.8403,2.8213,2.8213,1876800.0
2012-05-15 15:30:00,2.97,2.99,2.97,2.99,2896800.0,2.8213,2.8403,2.8213,2.8403,2896800.0
2012-05-15 15:35:00,2.99,2.99,2.98,2.99,955200.0,2.8403,2.8403,2.8308,2.8403,955200.0
2012-05-15 15:40:00,2.99,3.01,2.98,2.99,1423200.0,2.8403,2.8593,2.8308,2.8403,1423200.0
2012-05-15 15:45:00,2.99,3.0,2.98,2.99,1236000.0,2.8403,2.8498,2.8308,2.8403,1236000.0
2012-05-15 15:50:00,2.99,2.99,2.98,2.98,1375200.0,2.8403,2.8403,2.8308,2.8308,1375200.0
2012-05-15 15:55:00,2.98,3.0,2.98,2.99,1454400.0,2.8308,2.8498,2.8308,2.8403,1454400.0
2012-05-16 09:30:00,3.02,3.04,3.02,3.03,1140000.0,2.8688,2.8878,2.8688,2.8783,1140000.0
2012-05-16 09:35:00,3.03,3.03,3.02,3.02,1200000.0,2.8783,2.8783,2.8688,2.8688,1200000.0
2012-05-16 09:40:00,3.02,3.02,3.01,3.02,710400.0,2.8688,2.8688,2.8593,2.8688,710400.0
2012-05-16 09:45:00,3.02,3.04,3.01,3.04,1584000.0,2.8688,2.8878,2.8593,2.8878,1584000.0
2012-05-16 09:50:00,3.04,3.06,3.04,3.05,2092800.0,2.8878,2.9068,2.8878,2.8973,2092800.0
2012-05-16 09:55:00,3.05,3.06,3.05,3.05,1084800.0,2.8973,2.9068,2.8973,2.8973,1084800.0
2012-05-16 10:00:00,3.05,3.06,3.04,3.04,902400.0,2.8973,2.9068,2.8878,2.8878,902400.0
2012-05-16 10:05:00,3.04,3.05,3.04,3.05,816000.0,2.8878,2.8973,2.8878,2.8973,816000.0
2012-05-16 10:10:00,3.05,3.05,3.04,3.04,456000.0,2.8973,2.8973,2.8878,2.8878,456000.0
2012-05-16 10:15:00,3.04,3.06,3.04,3.06,792000.0,2.8878,2.9068,2.8878,2.9068,792000.0
2012-05-16 10:20:00,3.06,3.06,3.06,3.06,991200.0,2.9068,2.9068,2.9068,2.9068,991200.0
2012-05-16 10:25:00,3.06,3.06,3.05,3.05,556800.0,2.9068,2.9068,2.8973,2.8973,556800.0
2012-05-16 10:30:00,3.05,3.06,3.05,3.06,1039200.0,2.8973,2.9068,2.8973,2.9068,1039200.0
2012-05-16 10:35:00,3.06,3.06,3.04,3.04,408000.0,2.9068,2.9068,2.8878,2.8878,408000.0
2012-05-16 10:40:00,3.05,3.06,3.04,3.06,650400.0,2.8973,2.9068,2.8878,2.9068,650400.0
2012-05-16 10:45:00,3.06,3.06,3.05,3.05,403200.0,2.9068,2.9068,2.8973,2.8973,403200.0
2012-05-16 10:50:00,3.05,3.05,3.03,3.04,600000.0,2.8973,2.8973,2.8783,2.8878,600000.0
2012-05-16 10:55:00,3.04,3.04,3.03,3.03,331200.0,2.8878,2.8878,2.8783,2.8783,331200.0
2012-05-16 11:00:00,3.03,3.03,3.03,3.03,345600.0,2.8783,2.8783,2.8783,2.8783,345600.0
2012-05-16 11:05:00,3.03,3.03,3.0,3.01,2889600.0,2.8783,2.8783,2.8498,2.8593,2889600.0
2012-05-16 11:10:00,3.01,3.03,3.01,3.02,1176000.0,2.8593,2.8783,2.8593,2.8688,1176000.0
2012-05-16 11:15:00,3.02,3.03,3.01,3.01,1788000.0,2.8688,2.8783,2.8593,2.8593,1788000.0
2012-05-16 11:20:00,3.01,3.01,3.0,3.01,972000.0,2.8593,2.8593,2.8498,2.8593,972000.0
2012-05-16 11:25:00,3.01,3.01,3.0,3.0,470400.0,2.8593,2.8593,2.8498,2.8498,470400.0
2012-05-16 11:30:00,3.01,3.02,3.0,3.0,588000.0,2.8593,2.8688,2.8498,2.8498,588000.0
2012-05-16 11:35:00,3.01,3.01,3.0,3.01,568800.0,2.8593,2.8593,2.8498,2.8593,568800.0
2012-05-16 11:40:00,3.0,3.01,2.99,3.01,552000.0,2.8498,2.8593,2.8403,2.8593,552000.0
2012-05-16 11:45:00,3.01,3.01,3.0,3.01,451200.0,2.8593,2.8593,2.8498,2.8593,451200.0
2012-05-16 11:50:00,3.01,3.02,3.01,3.02,456000.0,2.8593,2.8688,2.8593,2.8688,456000.0
2012-05-16 11:55:00,3.02,3.02,3.01,3.02,160800.0,2.8688,2.8688,2.8593,2.8688,160800.0
2012-05-16 12:00:00,3.02,3.02,3.01,3.01,441600.0,2.8688,2.8688,2.8593,2.8593,441600.0
2012-05-16 12:05:00,3.01,3.01,3.0,3.01,247200.0,2.8593,2.8593,2.8498,2.8593,247200.0
2012-05-16 12:10:00,3.01,3.01,3.01,3.01,43200.0,2.8593,2.8593,2.8593,2.8593,43200.0
2012-05-16 12:15:00,3.01,3.01,3.01,3.01,141600.0,2.8593,2.8593,2.8593,2.8593,141600.0
2012-05-16 12:20:00,3.01,3.01,3.0,3.0,535200.0,2.8593,2.8593,2.8498,2.8498,535200.0
2012-05-16 12:25:00,2.99,3.01,2.99,3.01,504000.0,2.8403,2.8593,2.8403,2.8593,504000.0
2012-05-16 12:30:00,3.0,3.02,3.0,3.01,525600.0,2.8498,2.8688,2.8498,2.8593,525600.0
2012-05-16 12:35:00,3.01,3.01,3.01,3.01,144000.0,2.8593,2.8593,2.8593,2.8593,144000.0
2012-05-16 12:40:00,3.01,3.01,3.0,3.0,235200.0,2.8593,2.8593,2.8498,2.8498,235200.0
2012-05-16 12:45:00,3.0,3.02,3.0,3.01,940800.0,2.8498,2.8688,2.8498,2.8593,940800.0
2012-05-16 12:50:00,3.01,3.01,3.01,3.01,204000.0,2.8593,2.8593,2.8593,2.8593,204000.0
2012-05-16 12:55:00,3.01,3.01,3.0,3.0,484800.0,2.8593,2.8593,2.8498,2.8498,484800.0
2012-05-16 13:00:00,3.0,3.0,2.99,3.0,403200.0,2.8498,2.8498,2.8403,2.8498,403200.0
2012-05-16 13:05:00,3.0,3.0,3.0,3.0,273600.0,2.8498,2.8498,2.8498,2.8498,273600.0
2012-05-16 13:10:00,3.0,3.0,2.99,3.0,79200.0,2.8498,2.8498,2.8403,2.8498,79200.0
2012-05-16 13:15:00,3.0,3.01,3.0,3.0,213600.0,2.8498,2.8593,2.8498,2.8498,213600.0
2012-05-16 13:20:00,3.0,3.0,3.0,3.0,117600.0,2.8498,2.8498,2.8498,2.8498,117600.0
2012-05-16 13:25:00,3.0,3.0,2.99,2.99,444000.0,2.8498,2.8498,2.8403,2.8403,444000.0
2012-05-16 13:30:00,2.99,2.99,2.98,2.98,494400.0,2.8403,2.8403,2.8308,2.8308,494400.0
2012-05-16 13:35:00,2.98,2.98,2.98,2.98,259200.0,2.8308,2.8308,2.8308,2.8308,259200.0
2012-05-16 13:40:00,2.98,2.98,2.97,2.97,1459200.0,2.8308,2.8308,2.8213,2.8213,1459200.0
2012-05-16 13:45:00,2.97,2.98,2.97,2.98,528000.0,2.8213,2.8308,2.8213,2.8308,528000.0
2012-05-16 13:50:00,2.98,2.98,2.97,2.98,463200.0,2.8308,2.8308,2.8213,2.8308,463200.0
2012-05-16 13:55:00,2.97,2.99,2.97,2.99,492000.0,2.8213,2.8403,2.8213,2.8403,492000.0
2012-05-16 14:00:00,2.99,3.01,2.98,2.98,2440800.0,2.8403,2.8593,2.8308,2.8308,2440800.0
2012-05-16 14:05:00,2.98,2.99,2.98,2.98,648000.0,2.8308,2.8403,2.8308,2.8308,648000.0
2012-05-16 14:10:00,2.98,2.98,2.96,2.96,883200.0,2.8308,2.8308,2.8118,2.8118,883200.0
2012-05-16 14:15:00,2.96,2.98,2.96,2.98,422400.0,2.8118,2.8308,2.8118,2.8308,422400.0
2012-05-16 14:20:00,2.98,2.98,2.97,2.97,360000.0,2.8308,2.8308,2.8213,2.8213,360000.0
2012-05-16 14:25:00,2.97,2.97,2.96,2.97,307200.0,2.8213,2.8213,2.8118,2.8213,307200.0
2012-05-16 14:30:00,2.97,2.98,2.96,2.96,770400.0,2.8213,2.8308,2.8118,2.8118,770400.0
2012-05-16 14:35:00,2.96,2.96,2.96,2.96,583200.0,2.8118,2.8118,2.8118,2.8118,583200.0
2012-05-16 14:40:00,2.96,2.98,2.96,2.97,619200.0,2.8118,2.8308,2.8118,2.8213,619200.0
2012-05-16 14:45:00,2.97,2.99,2.97,2.99,885600.0,2.8213,2.8403,2.8213,2.8403,885600.0
2012-05-16 14:50:00,2.98,2.99,2.98,2.98,511200.0,2.8308,2.8403,2.8308,2.8308,511200.0
2012-05-16 14:55:00,2.98,2.99,2.98,2.99,549600.0,2.8308,2.8403,2.8308,2.8403,549600.0
2012-05-16 15:00:00,2.99,2.99,2.97,2.98,501600.0,2.8403,2.8403,2.8213,2.8308,501600.0
2012-05-16 15:05:00,2.98,2.98,2.98,2.98,206400.0,2.8308,2.8308,2.8308,2.8308,206400.0
2012-05-16 15:10:00,2.97,2.97,2.96,2.96,710400.0,2.8213,2.8213,2.8118,2.8118,710400.0
2012-05-16 15:15:00,2.96,2.97,2.96,2.97,703200.0,2.8118,2.8213,2.8118,2.8213,703200.0
2012-05-16 15:20:00,2.97,2.97,2.96,2.96,489600.0,2.8213,2.8213,2.8118,2.8118,489600.0
2012-05-16 15:25:00,2.96,2.97,2.96,2.96,381600.0,2.8118,2.8213,2.8118,2.8118,381600.0
2012-05-16 15:30:00,2.96,2.97,2.96,2.97,242400.0,2.8118,2.8213,2.8118,2.8213,242400.0
2012-05-16 15:35:00,2.97,2.98,2.97,2.97,1159200.0,2.8213,2.8308,2.8213,2.8213,1159200.0
2012-05-16 15:40:00,2.97,2.97,2.96,2.96,319200.0,2.8213,2.8213,2.8118,2.8118,319200.0
2012-05-16 15:45:00,2.96,2.97,2.96,2.96,1058400.0,2.8118,2.8213,2.8118,2.8118,1058400.0
2012-05-16 15:50:00,2.96,2.96,2.95,2.95,1190400.0,2.8118,2.8118,2.8023,2.8023,1190400.0
2012-05-16 15:55:00,2.95,2.97,2.95,2.95,1824000.0,2.8023,2.8213,2.8023,2.8023,1824000.0
2012-05-17 09:30:00,2.95,2.96,2.95,2.95,1444800.0,2.8023,2.8118,2.8023,2.8023,1444800.0
2012-05-17 09:35:00,2.95,2.95,2.93,2.93,2042400.0,2.8023,2.8023,2.7833,2.7833,2042400.0
2012-05-17 09:40:00,2.93,2.94,2.92,2.94,1401600.0,2.7833,2.7928,2.7738,2.7928,1401600.0
2012-05-17 09:45:00,2.94,2.94,2.92,2.92,1684800.0,2.7928,2.7928,2.7738,2.7738,1684800.0
2012-05-17 09:50:00,2.92,2.93,2.91,2.92,1303200.0,2.7738,2.7833,2.7643,2.7738,1303200.0
2012-05-17 09:55:00,2.92,2.93,2.91,2.93,1041600.0,2.7738,2.7833,2.7643,2.7833,1041600.0
2012-05-17 10:00:00,2.92,2.93,2.88,2.9,5474400.0,2.7738,2.7833,2.7358,2.7548,5474400.0
2012-05-17 10:05:00,2.9,2.92,2.9,2.92,2659200.0,2.7548,2.7738,2.7548,2.7738,2659200.0
2012-05-17 10:10:00,2.92,2.93,2.92,2.93,2215200.0,2.7738,2.7833,2.7738,2.7833,2215200.0
2012-05-17 10:15:00,2.93,2.94,2.93,2.93,1860000.0,2.7833,2.7928,2.7833,2.7833,1860000.0
2012-05-17 10:20:00,2.94,2.94,2.93,2.94,621600.0,2.7928,2.7928,2.7833,2.7928,621600.0
2012-05-17 10:25:00,2.94,2.94,2.92,2.93,859200.0,2.7928,2.7928,2.7738,2.7833,859200.0
2012-05-17 10:30:00,2.93,2.93,2.91,2.92,1332000.0,2.7833,2.7833,2.7643,2.7738,1332000.0
2012-05-17 10:35:00,2.92,2.94,2.92,2.93,585600.0,2.7738,2.7928,2.7738,2.7833,585600.0
2012-05-17 10:40:00,2.94,2.94,2.93,2.93,835200.0,2.7928,2.7928,2.7833,2.7833,835200.0
2012-05-17 10:45:00,2.93,2.93,2.91,2.92,609600.0,2.7833,2.7833,2.7643,2.7738,609600.0
2012-05-17 10:50:00,2.92,2.93,2.91,2.93,1399200.0,2.7738,2.7833,2.7643,2.7833,1399200.0
2012-05-17 10:55:00,2.93,2.93,2.92,2.92,484800.0,2.7833,2.7833,2.7738,2.7738,484800.0
2012-05-17 11:00:00,2.93,2.93,2.92,2.93,566400.0,2.7833,2.7833,2.7738,2.7833,566400.0
2012-05-17 11:05:00,2.92,2.94,2.92,2.93,453600.0,2.7738,2.7928,2.7738,2.7833,453600.0
2012-05-17 11:10:00,2.93,2.93,2.91,2.92,544800.0,2.7833,2.7833,2.7643,2.7738,544800.0
2012-05-17 11:15:00,2.92,2.92,2.91,2.92,518400.0,2.7738,2.7738,2.7643,2.7738,518400.0
2012-05-17 11:20:00,2.92,2.92,2.9,2.91,633600.0,2.7738,2.7738,2.7548,2.7643,633600.0
2012-05-17 11:25:00,2.91,2.91,2.9,2.91,456000.0,2.7643,2.7643,2.7548,2.7643,456000.0
2012-05-17 11:30:00,2.91,2.91,2.89,2.9,864000.0,2.7643,2.7643,2.7453,2.7548,864000.0
2012-05-17 11:35:00,2.9,2.9,2.89,2.89,852000.0,2.7548,2.7548,2.7453,2.7453,852000.0
2012-05-17 11:40:00,2.89,2.9,2.89,2.9,892800.0,2.7453,2.7548,2.7453,2.7548,892800.0
2012-05-17 11:45:00,2.9,2.9,2.9,2.9,828000.0,2.7548,2.7548,2.7548,2.7548,828000.0
2012-05-17 11:50:00,2.9,2.9,2.89,2.89,573600.0,2.7548,2.7548,2.7453,2.7453,573600.0
2012-05-17 11:55:00,2.89,2.9,2.89,2.9,885600.0,2.7453,2.7548,2.7453,2.7548,885600.0
2012-05-17 12:00:00,2.9,2.9,2.88,2.88,1010400.0,2.7548,2.7548,2.7358,2.7358,1010400.0
2012-05-17 12:05:00,2.88,2.88,2.86,2.87,2745600.0,2.7358,2.7358,2.7168,2.7263,2745600.0
2012-05-17 12:10:00,2.87,2.87,2.86,2.86,1848000.0,2.7263,2.7263,2.7168,2.7168,1848000.0
2012-05-17 12:15:00,2.86,2.87,2.86,2.87,1238400.0,2.7168,2.7263,2.7168,2.7263,1238400.0
2012-05-17 12:20:00,2.87,2.89,2.87,2.89,1572000.0,2.7263,2.7453,2.7263,2.7453,1572000.0
2012-05-17 12:25:00,2.89,2.89,2.88,2.88,472800.0,2.7453,2.7453,2.7358,2.7358,472800.0
2012-05-17 12:30:00,2.88,2.88,2.87,2.87,844800.0,2.7358,2.7358,2.7263,2.7263,844800.0
2012-05-17 12:35:00,2.87,2.88,2.87,2.88,532800.0,2.7263,2.7358,2.7263,2.7358,532800.0
2012-05-17 12:40:00,2.88,2.89,2.88,2.89,720000.0,2.7358,2.7453,2.7358,2.7453,720000.0
2012-05-17 12:45:00,2.89,2.89,2.88,2.89,302400.0,2.7453,2.7453,2.7358,2.7453,302400.0
2012-05-17 12:50:00,2.89,2.89,2.88,2.88,242400.0,2.7453,2.7453,2.7358,2.7358,242400.0
2012-05-17 12:55:00,2.88,2.89,2.88,2.88,120000.0,2.7358,2.7453,2.7358,2.7358,120000.0
2012-05-17 13:00:00,2.88,2.9,2.88,2.89,873600.0,2.7358,2.7548,2.7358,2.7453,873600.0
2012-05-17 13:05:00,2.89,2.91,2.89,2.9,1833600.0,2.7453,2.7643,2.7453,2.7548,1833600.0
2012-05-17 13:10:00,2.91,2.91,2.9,2.9,763200.0,2.7643,2.7643,2.7548,2.7548,763200.0
2012-05-17 13:15:00,2.9,2.91,2.9,2.91,732000.0,2.7548,2.7643,2.7548,2.7643,732000.0
2012-05-17 13:20:00,2.91,2.91,2.91,2.91,321600.0,2.7643,2.7643,2.7643,2.7643,321600.0
2012-05-17 13:25:00,2.91,2.91,2.9,2.9,230400.0,2.7643,2.7643,2.7548,2.7548,230400.0
2012-05-17 13:30:00,2.9,2.9,2.89,2.89,566400.0,2.7548,2.7548,2.7453,2.7453,566400.0
2012-05-17 13:35:00,2.89,2.9,2.89,2.89,448800.0,2.7453,2.7548,2.7453,2.7453,448800.0
2012-05-17 13:40:00,2.89,2.89,2.88,2.89,376800.0,2.7453,2.7453,2.7358,2.7453,376800.0
2012-05-17 13:45:00,2.88,2.89,2.88,2.88,760800.0,2.7358,2.7453,2.7358,2.7358,760800.0
2012-05-17 13:50:00,2.88,2.89,2.88,2.89,300000.0,2.7358,2.7453,2.7358,2.7453,300000.0
2012-05-17 13:55:00,2.89,2.89,2.89,2.89,148800.0,2.7453,2.7453,2.7453,2.7453,148800.0
2012-05-17 14:00:00,2.89,2.89,2.88,2.88,295200.0,2.7453,2.7453,2.7358,2.7358,295200.0
2012-05-17 14:05:00,2.88,2.89,2.88,2.88,184800.0,2.7358,2.7453,2.7358,2.7358,184800.0
2012-05-17 14:10:00,2.88,2.88,2.87,2.87,304800.0,2.7358,2.7358,2.7263,2.7263,304800.0
2012-05-17 14:15:00,2.87,2.87,2.87,2.87,482400.0,2.7263,2.7263,2.7263,2.7263,482400.0
2012-05-17 14:20:00,2.87,2.89,2.87,2.88,676800.0,2.7263,2.7453,2.7263,2.7358,676800.0
2012-05-17 14:25:00,2.88,2.88,2.87,2.88,660000.0,2.7358,2.7358,2.7263,2.7358,660000.0
2012-05-17 14:30:00,2.88,2.88,2.87,2.87,254400.0,2.7358,2.7358,2.7263,2.7263,254400.0
2012-05-17 14:35:00,2.87,2.87,2.86,2.87,1209600.0,2.7263,2.7263,2.7168,2.7263,1209600.0
2012-05-17 14:40:00,2.87,2.87,2.86,2.87,439200.0,2.7263,2.7263,2.7168,2.7263,439200.0
2012-05-17 14:45:00,2.87,2.87,2.86,2.87,676800.0,2.7263,2.7263,2.7168,2.7263,676800.0
2012-05-17 14:50:00,2.86,2.87,2.86,2.86,158400.0,2.7168,2.7263,2.7168,2.7168,158400.0
2012-05-17 14:55:00,2.86,2.87,2.86,2.87,2157600.0,2.7168,2.7263,2.7168,2.7263,2157600.0
2012-05-17 15:00:00,2.87,2.88,2.87,2.88,1696800.0,2.7263,2.7358,2.7263,2.7358,1696800.0
2012-05-17 15:05:00,2.88,2.88,2.85,2.86,919200.0,2.7358,2.7358,2.7073,2.7168,919200.0
2012-05-17 15:10:00,2.86,2.87,2.86,2.87,1953600.0,2.7168,2.7263,2.7168,2.7263,1953600.0
2012-05-17 15:15:00,2.87,2.87,2.86,2.86,379200.0,2.7263,2.7263,2.7168,2.7168,379200.0
2012-05-17 15:20:00,2.87,2.87,2.86,2.86,374400.0,2.7263,2.7263,2.7168,2.7168,374400.0
2012-05-17 15:25:00,2.86,2.87,2.86,2.86,580800.0,2.7168,2.7263,2.7168,2.7168,580800.0
2012-05-17 15:30:00,2.86,2.86,2.85,2.85,1504800.0,2.7168,2.7168,2.7073,2.7073,1504800.0
2012-05-17 15:35:00,2.85,2.85,2.83,2.84,1497600.0,2.7073,2.7073,2.6883,2.6978,1497600.0
2012-05-17 15:40:00,2.84,2.84,2.83,2.83,2414400.0,2.6978,2.6978,2.6883,2.6883,2414400.0
2012-05-17 15:45:00,2.83,2.84,2.83,2.84,1065600.0,2.6883,2.6978,2.6883,2.6978,1065600.0
2012-05-17 15:50:00,2.83,2.84,2.83,2.84,1485600.0,2.6883,2.6978,2.6883,2.6978,1485600.0
2012-05-17 15:55:00,2.84,2.84,2.82,2.82,2760000.0,2.6978,2.6978,2.6788,2.6788,2760000.0
2012-05-18 09:30:00,2.85,2.85,2.84,2.84,2356800.0,2.7073,2.7073,2.6978,2.6978,2356800.0
2012-05-18 09:35:00,2.84,2.84,2.83,2.83,1260000.0,2.6978,2.6978,2.6883,2.6883,1260000.0
2012-05-18 09:40:00,2.83,2.83,2.82,2.83,1094400.0,2.6883,2.6883,2.6788,2.6883,1094400.0
2012-05-18 09:45:00,2.83,2.84,2.83,2.84,1144800.0,2.6883,2.6978,2.6883,2.6978,1144800.0
2012-05-18 09:50:00,2.84,2.85,2.83,2.84,705600.0,2.6978,2.7073,2.6883,2.6978,705600.0
2012-05-18 09:55:00,2.84,2.84,2.83,2.83,825600.0,2.6978,2.6978,2.6883,2.6883,825600.0
2012-05-18 10:00:00,2.83,2.83,2.82,2.83,1315200.0,2.6883,2.6883,2.6788,2.6883,1315200.0
2012-05-18 10:05:00,2.83,2.83,2.82,2.83,609600.0,2.6883,2.6883,2.6788,2.6883,609600.0
2012-05-18 10:10:00,2.82,2.84,2.82,2.84,969600.0,2.6788,2.6978,2.6788,2.6978,969600.0
2012-05-18 10:15:00,2.84,2.84,2.82,2.82,439200.0,2.6978,2.6978,2.6788,2.6788,439200.0
2012-05-18 10:20:00,2.82,2.83,2.82,2.83,633600.0,2.6788,2.6883,2.6788,2.6883,633600.0
2012-05-18 10:25:00,2.83,2.84,2.83,2.83,398400.0,2.6883,2.6978,2.6883,2.6883,398400.0
2012-05-18 10:30:00,2.83,2.84,2.82,2.84,1125600.0,2.6883,2.6978,2.6788,2.6978,1125600.0
2012-05-18 10:35:00,2.84,2.84,2.83,2.84,962400.0,2.6978,2.6978,2.6883,2.6978,962400.0
2012-05-18 10:40:00,2.84,2.84,2.83,2.84,256800.0,2.6978,2.6978,2.6883,2.6978,256800.0
2012-05-18 10:45:00,2.84,2.85,2.84,2.85,729600.0,2.6978,2.7073,2.6978,2.7073,729600.0
2012-05-18 10:50:00,2.85,2.86,2.85,2.86,1459200.0,2.7073,2.7168,2.7073,2.7168,1459200.0
2012-05-18 10:55:00,2.86,2.86,2.85,2.85,770400.0,2.7168,2.7168,2.7073,2.7073,770400.0
2012-05-18 11:00:00,2.85,2.86,2.84,2.85,564000.0,2.7073,2.7168,2.6978,2.7073,564000.0
2012-05-18 11:05:00,2.85,2.85,2.83,2.83,964800.0,2.7073,2.7073,2.6883,2.6883,964800.0
2012-05-18 11:10:00,2.83,2.85,2.83,2.84,628800.0,2.6883,2.7073,2.6883,2.6978,628800.0
2012-05-18 11:15:00,2.83,2.84,2.83,2.83,194400.0,2.6883,2.6978,2.6883,2.6883,194400.0
2012-05-18 11:20:00,2.83,2.83,2.82,2.83,847200.0,2.6883,2.6883,2.6788,2.6883,847200.0
2012-05-18 11:25:00,2.83,2.84,2.82,2.82,566400.0,2.6883,2.6978,2.6788,2.6788,566400.0
2012-05-18 11:30:00,2.82,2.83,2.8,2.81,1072800.0,2.6788,2.6883,2.6598,2.6693,1072800.0
2012-05-18 11:35:00,2.81,2.81,2.79,2.8,1274400.0,2.6693,2.6693,2.6503,2.6598,1274400.0
2012-05-18 11:40:00,2.8,2.82,2.8,2.82,1171200.0,2.6598,2.6788,2.6598,2.6788,1171200.0
2012-05-18 11:45:00,2.82,2.82,2.79,2.79,799200.0,2.6788,2.6788,2.6503,2.6503,799200.0
2012-05-18 11:50:00,2.79,2.79,2.78,2.78,2016000.0,2.6503,2.6503,2.6408,2.6408,2016000.0
2012-05-18 11:55:00,2.78,2.79,2.77,2.79,1226400.0,2.6408,2.6503,2.6313,2.6503,1226400.0
2012-05-18 12:00:00,2.79,2.81,2.79,2.8,1065600.0,2.6503,2.6693,2.6503,2.6598,1065600.0
2012-05-18 12:05:00,2.8,2.81,2.8,2.81,794400.0,2.6598,2.6693,2.6598,2.6693,794400.0
2012-05-18 12:10:00,2.81,2.82,2.81,2.82,1077600.0,2.6693,2.6788,2.6693,2.6788,1077600.0
2012-05-18 12:15:00,2.81,2.81,2.8,2.81,518400.0,2.6693,2.6693,2.6598,2.6693,518400.0
2012-05-18 12:20:00,2.81,2.81,2.8,2.81,292800.0,2.6693,2.6693,2.6598,2.6693,292800.0
2012-05-18 12:25:00,2.81,2.82,2.81,2.82,696000.0,2.6693,2.6788,2.6693,2.6788,696000.0
2012-05-18 12:30:00,2.82,2.82,2.82,2.82,604800.0,2.6788,2.6788,2.6788,2.6788,604800.0
2012-05-18 12:35:00,2.82,2.82,2.81,2.82,801600.0,2.6788,2.6788,2.6693,2.6788,801600.0
2012-05-18 12:40:00,2.82,2.84,2.82,2.82,1267200.0,2.6788,2.6978,2.6788,2.6788,1267200.0
2012-05-18 12:45:00,2.82,2.83,2.82,2.83,489600.0,2.6788,2.6883,2.6788,2.6883,489600.0
2012-05-18 12:50:00,2.83,2.83,2.82,2.82,232800.0,2.6883,2.6883,2.6788,2.6788,232800.0
2012-05-18 12:55:00,2.82,2.82,2.82,2.82,170400.0,2.6788,2.6788,2.6788,2.6788,170400.0
2012-05-18 13:00:00,2.82,2.82,2.81,2.81,1956000.0,2.6788,2.6788,2.6693,2.6693,1956000.0
2012-05-18 13:05:00,2.81,2.81,2.81,2.81,787200.0,2.6693,2.6693,2.6693,2.6693,787200.0
2012-05-18 13:10:00,2.81,2.82,2.81,2.81,261600.0,2.6693,2.6788,2.6693,2.6693,261600.0
2012-05-18 13:15:00,2.81,2.83,2.81,2.82,448800.0,2.6693,2.6883,2.6693,2.6788,448800.0
2012-05-18 13:20:00,2.82,2.82,2.81,2.81,112800.0,2.6788,2.6788,2.6693,2.6693,112800.0
2012-05-18 13:25:00,2.81,2.81,2.81,2.81,806400.0,2.6693,2.6693,2.6693,2.6693,806400.0
2012-05-18 13:30:00,2.81,2.81,2.81,2.81,321600.0,2.6693,2.6693,2.6693,2.6693,321600.0
2012-05-18 13:35:00,2.81,2.81,2.8,2.8,518400.0,2.6693,2.6693,2.6598,2.6598,518400.0
2012-05-18 13:40:00,2.8,2.8,2.79,2.79,638400.0,2.6598,2.6598,2.6503,2.6503,638400.0
2012-05-18 13:45:00,2.79,2.8,2.79,2.8,525600.0,2.6503,2.6598,2.6503,2.6598,525600.0
2012-05-18 13:50:00,2.8,2.8,2.78,2.79,552000.0,2.6598,2.6598,2.6408,2.6503,552000.0
2012-05-18 13:55:00,2.79,2.79,2.78,2.78,458400.0,2.6503,2.6503,2.6408,2.6408,458400.0
2012-05-18 14:00:00,2.78,2.79,2.78,2.78,312000.0,2.6408,2.6503,2.6408,2.6408,312000.0
2012-05-18 14:05:00,2.78,2.79,2.77,2.78,568800.0,2.6408,2.6503,2.6313,2.6408,568800.0
2012-05-18 14:10:00,2.78,2.79,2.78,2.79,434400.0,2.6408,2.6503,2.6408,2.6503,434400.0
2012-05-18 14:15:00,2.79,2.79,2.77,2.78,554400.0,2.6503,2.6503,2.6313,2.6408,554400.0
2012-05-18 14:20:00,2.78,2.78,2.77,2.77,804000.0,2.6408,2.6408,2.6313,2.6313,804000.0
2012-05-18 14:25:00,2.77,2.78,2.77,2.78,696000.0,2.6313,2.6408,2.6313,2.6408,696000.0
2012-05-18 14:30:00,2.78,2.78,2.76,2.76,1180800.0,2.6408,2.6408,2.6218,2.6218,1180800.0
2012-05-18 14:35:00,2.76,2.77,2.76,2.77,400800.0,2.6218,2.6313,2.6218,2.6313,400800.0
2012-05-18 14:40:00,2.76,2.77,2.75,2.75,2772000.0,2.6218,2.6313,2.6123,2.6123,2772000.0
2012-05-18 14:45:00,2.75,2.76,2.75,2.76,628800.0,2.6123,2.6218,2.6123,2.6218,628800.0
2012-05-18 14:50:00,2.76,2.77,2.76,2.77,1406400.0,2.6218,2.6313,2.6218,2.6313,1406400.0
2012-05-18 14:55:00,2.77,2.77,2.76,2.76,352800.0,2.6313,2.6313,2.6218,2.6218,352800.0
2012-05-18 15:00:00,2.76,2.77,2.75,2.77,873600.0,2.6218,2.6313,2.6123,2.6313,873600.0
2012-05-18 15:05:00,2.77,2.78,2.77,2.78,1860000.0,2.6313,2.6408,2.6313,2.6408,1860000.0
2012-05-18 15:10:00,2.78,2.79,2.78,2.78,1370400.0,2.6408,2.6503,2.6408,2.6408,1370400.0
2012-05-18 15:15:00,2.78,2.78,2.78,2.78,1089600.0,2.6408,2.6408,2.6408,2.6408,1089600.0
2012-05-18 15:20:00,2.78,2.78,2.76,2.76,1113600.0,2.6408,2.6408,2.6218,2.6218,1113600.0
2012-05-18 15:25:00,2.76,2.76,2.76,2.76,487200.0,2.6218,2.6218,2.6218,2.6218,487200.0
2012-05-18 15:30:00,2.76,2.76,2.74,2.75,1202400.0,2.6218,2.6218,2.6028,2.6123,1202400.0
2012-05-18 15:35:00,2.75,2.76,2.74,2.75,1324800.0,2.6123,2.6218,2.6028,2.6123,1324800.0
2012-05-18 15:40:00,2.75,2.75,2.74,2.74,1569600.0,2.6123,2.6123,2.6028,2.6028,1569600.0
2012-05-18 15:45:00,2.74,2.75,2.74,2.74,1406400.0,2.6028,2.6123,2.6028,2.6028,1406400.0
2012-05-18 15:50:00,2.74,2.74,2.73,2.73,1144800.0,2.6028,2.6028,2.5933,2.5933,1144800.0
2012-05-18 15:55:00,2.73,2.76,2.73,2.75,2472000.0,2.5933,2.6218,2.5933,2.6123,2472000.0
2012-05-21 09:30:00,2.77,2.78,2.77,2.78,1394400.0,2.6313,2.6408,2.6313,2.6408,1394400.0
2012-05-21 09:35:00,2.78,2.79,2.76,2.78,1795200.0,2.6408,2.6503,2.6218,2.6408,1795200.0
2012-05-21 09:40:00,2.78,2.79,2.78,2.79,1833600.0,2.6408,2.6503,2.6408,2.6503,1833600.0
2012-05-21 09:45:00,2.79,2.79,2.78,2.78,1082400.0,2.6503,2.6503,2.6408,2.6408,1082400.0
2012-05-21 09:50:00,2.78,2.78,2.76,2.76,931200.0,2.6408,2.6408,2.6218,2.6218,931200.0
2012-05-21 09:55:00,2.76,2.79,2.76,2.79,1610400.0,2.6218,2.6503,2.6218,2.6503,1610400.0
2012-05-21 10:00:00,2.78,2.79,2.78,2.79,1855200.0,2.6408,2.6503,2.6408,2.6503,1855200.0
2012-05-21 10:05:00,2.79,2.8,2.78,2.79,1404000.0,2.6503,2.6598,2.6408,2.6503,1404000.0
2012-05-21 10:10:00,2.79,2.8,2.78,2.79,619200.0,2.6503,2.6598,2.6408,2.6503,619200.0
2012-05-21 10:15:00,2.79,2.81,2.79,2.81,1392000.0,2.6503,2.6693,2.6503,2.6693,1392000.0
2012-05-21 10:20:00,2.81,2.81,2.8,2.8,568800.0,2.6693,2.6693,2.6598,2.6598,568800.0
2012-05-21 10:25:00,2.8,2.82,2.8,2.82,520800.0,2.6598,2.6788,2.6598,2.6788,520800.0
2012-05-21 10:30:00,2.82,2.84,2.82,2.83,1543200.0,2.6788,2.6978,2.6788,2.6883,1543200.0
2012-05-21 10:35:00,2.84,2.84,2.83,2.83,808800.0,2.6978,2.6978,2.6883,2.6883,808800.0
2012-05-21 10:40:00,2.83,2.84,2.83,2.83,544800.0,2.6883,2.6978,2.6883,2.6883,544800.0
2012-05-21 10:45:00,2.83,2.84,2.83,2.84,981600.0,2.6883,2.6978,2.6883,2.6978,981600.0
2012-05-21 10:50:00,2.84,2.85,2.84,2.85,979200.0,2.6978,2.7073,2.6978,2.7073,979200.0
2012-05-21 10:55:00,2.85,2.85,2.85,2.85,897600.0,2.7073,2.7073,2.7073,2.7073,897600.0
2012-05-21 11:00:00,2.85,2.85,2.84,2.84,436800.0,2.7073,2.7073,2.6978,2.6978,436800.0
2012-05-21 11:05:00,2.84,2.85,2.84,2.84,895200.0,2.6978,2.7073,2.6978,2.6978,895200.0
2012-05-21 11:10:00,2.84,2.84,2.83,2.84,648000.0,2.6978,2.6978,2.6883,2.6978,648000.0
2012-05-21 11:15:00,2.84,2.84,2.83,2.84,1564800.0,2.6978,2.6978,2.6883,2.6978,1564800.0
2012-05-21 11:20:00,2.84,2.84,2.83,2.83,2728800.0,2.6978,2.6978,2.6883,2.6883,2728800.0
2012-05-21 11:25:00,2.83,2.84,2.83,2.83,535200.0,2.6883,2.6978,2.6883,2.6883,535200.0
2012-05-21 11:30:00,2.84,2.84,2.83,2.83,624000.0,2.6978,2.6978,2.6883,2.6883,624000.0
2012-05-21 11:35:00,2.83,2.84,2.83,2.83,720000.0,2.6883,2.6978,2.6883,2.6883,720000.0
2012-05-21 11:40:00,2.83,2.83,2.82,2.83,352800.0,2.6883,2.6883,2.6788,2.6883,352800.0
2012-05-21 11:45:00,2.83,2.83,2.83,2.83,513600.0,2.6883,2.6883,2.6883,2.6883,513600.0
2012-05-21 11:50:00,2.83,2.84,2.83,2.83,787200.0,2.6883,2.6978,2.6883,2.6883,787200.0
2012-05-21 11:55:00,2.83,2.84,2.83,2.83,196800.0,2.6883,2.6978,2.6883,2.6883,196800.0
2012-05-21 12:00:00,2.83,2.84,2.82,2.84,849600.0,2.6883,2.6978,2.6788,2.6978,849600.0
2012-05-21 12:05:00,2.84,2.84,2.83,2.83,849600.0,2.6978,2.6978,2.6883,2.6883,849600.0
2012-05-21 12:10:00,2.84,2.84,2.84,2.84,376800.0,2.6978,2.6978,2.6978,2.6978,376800.0
2012-05-21 12:15:00,2.84,2.85,2.84,2.85,448800.0,2.6978,2.7073,2.6978,2.7073,448800.0
2012-05-21 12:20:00,2.85,2.85,2.85,2.85,566400.0,2.7073,2.7073,2.7073,2.7073,566400.0
2012-05-21 12:25:00,2.85,2.86,2.85,2.86,1113600.0,2.7073,2.7168,2.7073,2.7168,1113600.0
2012-05-21 12:30:00,2.86,2.86,2.85,2.85,1132800.0,2.7168,2.7168,2.7073,2.7073,1132800.0
2012-05-21 12:35:00,2.85,2.86,2.85,2.86,343200.0,2.7073,2.7168,2.7073,2.7168,343200.0
2012-05-21 12:40:00,2.86,2.86,2.85,2.85,254400.0,2.7168,2.7168,2.7073,2.7073,254400.0
2012-05-21 12:45:00,2.85,2.85,2.85,2.85,271200.0,2.7073,2.7073,2.7073,2.7073,271200.0
2012-05-21 12:50:00,2.85,2.85,2.84,2.85,583200.0,2.7073,2.7073,2.6978,2.7073,583200.0
2012-05-21 12:55:00,2.85,2.85,2.84,2.85,151200.0,2.7073,2.7073,2.6978,2.7073,151200.0
2012-05-21 13:00:00,2.85,2.85,2.85,2.85,290400.0,2.7073,2.7073,2.7073,2.7073,290400.0
2012-05-21 13:05:00,2.85,2.85,2.85,2.85,756000.0,2.7073,2.7073,2.7073,2.7073,756000.0
2012-05-21 13:10:00,2.85,2.86,2.84,2.84,398400.0,2.7073,2.7168,2.6978,2.6978,398400.0
2012-05-21 13:15:00,2.85,2.85,2.84,2.85,372000.0,2.7073,2.7073,2.6978,2.7073,372000.0
2012-05-21 13:20:00,2.85,2.85,2.85,2.85,285600.0,2.7073,2.7073,2.7073,2.7073,285600.0
2012-05-21 13:25:00,2.85,2.86,2.85,2.85,386400.0,2.7073,2.7168,2.7073,2.7073,386400.0
2012-05-21 13:30:00,2.85,2.86,2.85,2.85,290400.0,2.7073,2.7168,2.7073,2.7073,290400.0
2012-05-21 13:35:00,2.85,2.86,2.85,2.85,160800.0,2.7073,2.7168,2.7073,2.7073,160800.0
2012-05-21 13:40:00,2.85,2.86,2.85,2.86,511200.0,2.7073,2.7168,2.7073,2.7168,511200.0
2012-05-21 13:45:00,2.86,2.86,2.86,2.86,1248000.0,2.7168,2.7168,2.7168,2.7168,1248000.0
2012-05-21 13:50:00,2.86,2.86,2.85,2.86,489600.0,2.7168,2.7168,2.7073,2.7168,489600.0
2012-05-21 13:55:00,2.86,2.86,2.85,2.86,364800.0,2.7168,2.7168,2.7073,2.7168,364800.0
2012-05-21 14:00:00,2.86,2.86,2.84,2.84,460800.0,2.7168,2.7168,2.6978,2.6978,460800.0
2012-05-21 14:05:00,2.84,2.85,2.84,2.85,290400.0,2.6978,2.7073,2.6978,2.7073,290400.0
2012-05-21 14:10:00,2.85,2.85,2.84,2.85,144000.0,2.7073,2.7073,2.6978,2.7073,144000.0
2012-05-21 14:15:00,2.85,2.86,2.85,2.86,424800.0,2.7073,2.7168,2.7073,2.7168,424800.0
2012-05-21 14:20:00,2.86,2.87,2.85,2.85,592800.0,2.7168,2.7263,2.7073,2.7073,592800.0
2012-05-21 14:25:00,2.86,2.86,2.85,2.85,228000.0,2.7168,2.7168,2.7073,2.7073,228000.0
2012-05-21 14:30:00,2.85,2.85,2.85,2.85,79200.0,2.7073,2.7073,2.7073,2.7073,79200.0
2012-05-21 14:35:00,2.85,2.86,2.85,2.85,350400.0,2.7073,2.7168,2.7073,2.7073,350400.0
2012-05-21 14:40:00,2.85,2.86,2.85,2.85,271200.0,2.7073,2.7168,2.7073,2.7073,271200.0
2012-05-21 14:45:00,2.85,2.85,2.85,2.85,326400.0,2.7073,2.7073,2.7073,2.7073,326400.0
2012-05-21 14:50:00,2.86,2.86,2.86,2.86,696000.0,2.7168,2.7168,2.7168,2.7168,696000.0
2012-05-21 14:55:00,2.86,2.87,2.86,2.87,969600.0,2.7168,2.7263,2.7168,2.7263,969600.0
2012-05-21 15:00:00,2.87,2.87,2.87,2.87,679200.0,2.7263,2.7263,2.7263,2.7263,679200.0
2012-05-21 15:05:00,2.87,2.87,2.87,2.87,340800.0,2.7263,2.7263,2.7263,2.7263,340800.0
2012-05-21 15:10:00,2.87,2.87,2.87,2.87,321600.0,2.7263,2.7263,2.7263,2.7263,321600.0
2012-05-21 15:15:00,2.87,2.88,2.87,2.88,712800.0,2.7263,2.7358,2.7263,2.7358,712800.0
2012-05-21 15:20:00,2.88,2.89,2.88,2.88,1029600.0,2.7358,2.7453,2.7358,2.7358,1029600.0
2012-05-21 15:25:00,2.88,2.89,2.88,2.88,571200.0,2.7358,2.7453,2.7358,2.7358,571200.0
2012-05-21 15:30:00,2.88,2.88,2.87,2.88,664800.0,2.7358,2.7358,2.7263,2.7358,664800.0
2012-05-21 15:35:00,2.88,2.88,2.87,2.88,667200.0,2.7358,2.7358,2.7263,2.7358,667200.0
2012-05-21 15:40:00,2.88,2.88,2.88,2.88,434400.0,2.7358,2.7358,2.7358,2.7358,434400.0
2012-05-21 15:45:00,2.88,2.88,2.88,2.88,1041600.0,2.7358,2.7358,2.7358,2.7358,1041600.0
2012-05-21 15:50:00,2.88,2.89,2.88,2.88,1288800.0,2.7358,2.7453,2.7358,2.7358,1288800.0
2012-05-21 15:55:00,2.88,2.89,2.88,2.89,1996800.0,2.7358,2.7453,2.7358,2.7453,1996800.0
2012-05-22 09:30:00,2.91,2.91,2.9,2.91,3220800.0,2.7643,2.7643,2.7548,2.7643,3220800.0
2012-05-22 09:35:00,2.9,2.91,2.89,2.89,1329600.0,2.7548,2.7643,2.7453,2.7453,1329600.0
2012-05-22 09:40:00,2.89,2.91,2.89,2.91,1226400.0,2.7453,2.7643,2.7453,2.7643,1226400.0
2012-05-22 09:45:00,2.91,2.91,2.9,2.91,1564800.0,2.7643,2.7643,2.7548,2.7643,1564800.0
2012-05-22 09:50:00,2.91,2.92,2.91,2.92,1862400.0,2.7643,2.7738,2.7643,2.7738,1862400.0
2012-05-22 09:55:00,2.92,2.92,2.9,2.91,1509600.0,2.7738,2.7738,2.7548,2.7643,1509600.0
2012-05-22 10:00:00,2.91,2.93,2.91,2.93,1588800.0,2.7643,2.7833,2.7643,2.7833,1588800.0
2012-05-22 10:05:00,2.93,2.94,2.93,2.94,1533600.0,2.7833,2.7928,2.7833,2.7928,1533600.0
2012-05-22 10:10:00,2.94,2.95,2.94,2.94,962400.0,2.7928,2.8023,2.7928,2.7928,962400.0
2012-05-22 10:15:00,2.94,2.95,2.94,2.95,1428000.0,2.7928,2.8023,2.7928,2.8023,1428000.0
2012-05-22 10:20:00,2.95,2.96,2.94,2.95,1180800.0,2.8023,2.8118,2.7928,2.8023,1180800.0
2012-05-22 10:25:00,2.94,2.95,2.94,2.95,1360800.0,2.7928,2.8023,2.7928,2.8023,1360800.0
2012-05-22 10:30:00,2.95,2.96,2.95,2.95,585600.0,2.8023,2.8118,2.8023,2.8023,585600.0
2012-05-22 10:35:00,2.95,2.96,2.95,2.95,679200.0,2.8023,2.8118,2.8023,2.8023,679200.0
2012-05-22 10:40:00,2.96,2.96,2.95,2.96,1034400.0,2.8118,2.8118,2.8023,2.8118,1034400.0
2012-05-22 10:45:00,2.96,2.96,2.95,2.96,1360800.0,2.8118,2.8118,2.8023,2.8118,1360800.0
2012-05-22 10:50:00,2.96,2.96,2.95,2.95,1152000.0,2.8118,2.8118,2.8023,2.8023,1152000.0
2012-05-22 10:55:00,2.95,2.97,2.95,2.96,1056000.0,2.8023,2.8213,2.8023,2.8118,1056000.0
2012-05-22 11:00:00,2.96,2.97,2.96,2.96,789600.0,2.8118,2.8213,2.8118,2.8118,789600.0
2012-05-22 11:05:00,2.96,2.97,2.96,2.96,967200.0,2.8118,2.8213,2.8118,2.8118,967200.0
2012-05-22 11:10:00,2.96,2.96,2.95,2.96,832800.0,2.8118,2.8118,2.8023,2.8118,832800.0
2012-05-22 11:15:00,2.96,2.96,2.95,2.96,499200.0,2.8118,2.8118,2.8023,2.8118,499200.0
2012-05-22 11:20:00,2.96,2.97,2.96,2.96,460800.0,2.8118,2.8213,2.8118,2.8118,460800.0
2012-05-22 11:25:00,2.96,2.97,2.96,2.96,633600.0,2.8118,2.8213,2.8118,2.8118,633600.0
2012-05-22 11:30:00,2.96,2.96,2.96,2.96,163200.0,2.8118,2.8118,2.8118,2.8118,163200.0
2012-05-22 11:35:00,2.96,2.96,2.95,2.95,3427200.0,2.8118,2.8118,2.8023,2.8023,3427200.0
2012-05-22 11:40:00,2.95,2.96,2.95,2.95,753600.0,2.8023,2.8118,2.8023,2.8023,753600.0
2012-05-22 11:45:00,2.95,2.95,2.94,2.95,422400.0,2.8023,2.8023,2.7928,2.8023,422400.0
2012-05-22 11:50:00,2.95,2.95,2.95,2.95,249600.0,2.8023,2.8023,2.8023,2.8023,249600.0
2012-05-22 11:55:00,2.95,2.95,2.94,2.94,631200.0,2.8023,2.8023,2.7928,2.7928,631200.0
2012-05-22 12:00:00,2.94,2.94,2.93,2.93,837600.0,2.7928,2.7928,2.7833,2.7833,837600.0
2012-05-22 12:05:00,2.93,2.93,2.91,2.91,1411200.0,2.7833,2.7833,2.7643,2.7643,1411200.0
2012-05-22 12:10:00,2.91,2.93,2.91,2.93,1063200.0,2.7643,2.7833,2.7643,2.7833,1063200.0
2012-05-22 12:15:00,2.93,2.93,2.92,2.93,1773600.0,2.7833,2.7833,2.7738,2.7833,1773600.0
2012-05-22 12:20:00,2.93,2.94,2.93,2.94,986400.0,2.7833,2.7928,2.7833,2.7928,986400.0
2012-05-22 12:25:00,2.94,2.94,2.93,2.93,439200.0,2.7928,2.7928,2.7833,2.7833,439200.0
2012-05-22 12:30:00,2.94,2.94,2.93,2.93,355200.0,2.7928,2.7928,2.7833,2.7833,355200.0
2012-05-22 12:35:00,2.93,2.93,2.93,2.93,216000.0,2.7833,2.7833,2.7833,2.7833,216000.0
2012-05-22 12:40:00,2.94,2.94,2.93,2.93,309600.0,2.7928,2.7928,2.7833,2.7833,309600.0
2012-05-22 12:45:00,2.93,2.94,2.93,2.94,470400.0,2.7833,2.7928,2.7833,2.7928,470400.0
2012-05-22 12:50:00,2.94,2.94,2.94,2.94,163200.0,2.7928,2.7928,2.7928,2.7928,163200.0
2012-05-22 12:55:00,2.94,2.94,2.93,2.94,237600.0,2.7928,2.7928,2.7833,2.7928,237600.0
2012-05-22 13:00:00,2.94,2.95,2.94,2.94,403200.0,2.7928,2.8023,2.7928,2.7928,403200.0
2012-05-22 13:05:00,2.94,2.95,2.94,2.94,225600.0,2.7928,2.8023,2.7928,2.7928,225600.0
2012-05-22 13:10:00,2.94,2.94,2.94,2.94,436800.0,2.7928,2.7928,2.7928,2.7928,436800.0
2012-05-22 13:15:00,2.94,2.94,2.93,2.93,957600.0,2.7928,2.7928,2.7833,2.7833,957600.0
2012-05-22 13:20:00,2.93,2.94,2.93,2.94,247200.0,2.7833,2.7928,2.7833,2.7928,247200.0
2012-05-22 13:25:00,2.94,2.94,2.93,2.93,242400.0,2.7928,2.7928,2.7833,2.7833,242400.0
2012-05-22 13:30:00,2.92,2.94,2.92,2.93,638400.0,2.7738,2.7928,2.7738,2.7833,638400.0
2012-05-22 13:35:00,2.93,2.93,2.93,2.93,180000.0,2.7833,2.7833,2.7833,2.7833,180000.0
2012-05-22 13:40:00,2.93,2.93,2.92,2.92,448800.0,2.7833,2.7833,2.7738,2.7738,448800.0
2012-05-22 13:45:00,2.92,2.92,2.91,2.92,403200.0,2.7738,2.7738,2.7643,2.7738,403200.0
2012-05-22 13:50:00,2.92,2.92,2.92,2.92,225600.0,2.7738,2.7738,2.7738,2.7738,225600.0
2012-05-22 13:55:00,2.92,2.92,2.92,2.92,427200.0,2.7738,2.7738,2.7738,2.7738,427200.0
2012-05-22 14:00:00,2.92,2.94,2.92,2.94,475200.0,2.7738,2.7928,2.7738,2.7928,475200.0
2012-05-22 14:05:00,2.93,2.94,2.93,2.94,547200.0,2.7833,2.7928,2.7833,2.7928,547200.0
2012-05-22 14:10:00,2.94,2.94,2.93,2.93,405600.0,2.7928,2.7928,2.7833,2.7833,405600.0
2012-05-22 14:15:00,2.93,2.93,2.93,2.93,160800.0,2.7833,2.7833,2.7833,2.7833,160800.0
2012-05-22 14:20:00,2.93,2.94,2.93,2.94,350400.0,2.7833,2.7928,2.7833,2.7928,350400.0
2012-05-22 14:25:00,2.94,2.95,2.94,2.94,300000.0,2.7928,2.8023,2.7928,2.7928,300000.0
2012-05-22 14:30:00,2.94,2.94,2.92,2.92,597600.0,2.7928,2.7928,2.7738,2.7738,597600.0
2012-05-22 14:35:00,2.92,2.93,2.92,2.92,230400.0,2.7738,2.7833,2.7738,2.7738,230400.0
2012-05-22 14:40:00,2.93,2.93,2.92,2.93,391200.0,2.7833,2.7833,2.7738,2.7833,391200.0
2012-05-22 14:45:00,2.93,2.93,2.92,2.93,424800.0,2.7833,2.7833,2.7738,2.7833,424800.0
2012-05-22 14:50:00,2.93,2.94,2.93,2.93,415200.0,2.7833,2.7928,2.7833,2.7833,415200.0
2012-05-22 14:55:00,2.92,2.93,2.92,2.93,132000.0,2.7738,2.7833,2.7738,2.7833,132000.0
2012-05-22 15:00:00,2.93,2.93,2.92,2.93,189600.0,2.7833,2.7833,2.7738,2.7833,189600.0
2012-05-22 15:05:00,2.93,2.93,2.92,2.92,336000.0,2.7833,2.7833,2.7738,2.7738,336000.0
2012-05-22 15:10:00,2.92,2.92,2.91,2.92,700800.0,2.7738,2.7738,2.7643,2.7738,700800.0
2012-05-22 15:15:00,2.92,2.92,2.9,2.9,734400.0,2.7738,2.7738,2.7548,2.7548,734400.0
2012-05-22 15:20:00,2.9,2.9,2.89,2.9,777600.0,2.7548,2.7548,2.7453,2.7548,777600.0
2012-05-22 15:25:00,2.9,2.9,2.89,2.89,1471200.0,2.7548,2.7548,2.7453,2.7453,1471200.0
2012-05-22 15:30:00,2.89,2.89,2.87,2.87,1874400.0,2.7453,2.7453,2.7263,2.7263,1874400.0
2012-05-22 15:35:00,2.87,2.88,2.87,2.87,1327200.0,2.7263,2.7358,2.7263,2.7263,1327200.0
2012-05-22 15:40:00,2.87,2.88,2.86,2.86,1396800.0,2.7263,2.7358,2.7168,2.7168,1396800.0
2012-05-22 15:45:00,2.86,2.87,2.85,2.85,964800.0,2.7168,2.7263,2.7073,2.7073,964800.0
2012-05-22 15:50:00,2.85,2.88,2.85,2.87,2352000.0,2.7073,2.7358,2.7073,2.7263,2352000.0
2012-05-22 15:55:00,2.87,2.89,2.86,2.89,1852800.0,2.7263,2.7453,2.7168,2.7453,1852800.0
2012-05-23 09:30:00,2.84,2.85,2.83,2.84,5083200.0,2.6978,2.7073,2.6883,2.6978,5083200.0
2012-05-23 09:35:00,2.84,2.85,2.83,2.84,1915200.0,2.6978,2.7073,2.6883,2.6978,1915200.0
2012-05-23 09:40:00,2.84,2.84,2.82,2.83,1267200.0,2.6978,2.6978,2.6788,2.6883,1267200.0
2012-05-23 09:45:00,2.83,2.84,2.82,2.82,1468800.0,2.6883,2.6978,2.6788,2.6788,1468800.0
2012-05-23 09:50:00,2.82,2.84,2.82,2.84,1154400.0,2.6788,2.6978,2.6788,2.6978,1154400.0
2012-05-23 09:55:00,2.84,2.86,2.84,2.85,1111200.0,2.6978,2.7168,2.6978,2.7073,1111200.0
2012-05-23 10:00:00,2.85,2.86,2.83,2.83,3530400.0,2.7073,2.7168,2.6883,2.6883,3530400.0
2012-05-23 10:05:00,2.83,2.85,2.83,2.84,1483200.0,2.6883,2.7073,2.6883,2.6978,1483200.0
2012-05-23 10:10:00,2.84,2.84,2.82,2.83,928800.0,2.6978,2.6978,2.6788,2.6883,928800.0
2012-05-23 10:15:00,2.83,2.84,2.81,2.82,1408800.0,2.6883,2.6978,2.6693,2.6788,1408800.0
2012-05-23 10:20:00,2.82,2.82,2.8,2.81,1473600.0,2.6788,2.6788,2.6598,2.6693,1473600.0
2012-05-23 10:25:00,2.81,2.81,2.79,2.8,1020000.0,2.6693,2.6693,2.6503,2.6598,1020000.0
2012-05-23 10:30:00,2.81,2.81,2.79,2.8,864000.0,2.6693,2.6693,2.6503,2.6598,864000.0
2012-05-23 10:35:00,2.8,2.8,2.78,2.78,2798400.0,2.6598,2.6598,2.6408,2.6408,2798400.0
2012-05-23 10:40:00,2.78,2.8,2.78,2.79,1236000.0,2.6408,2.6598,2.6408,2.6503,1236000.0
2012-05-23 10:45:00,2.79,2.79,2.77,2.78,1118400.0,2.6503,2.6503,2.6313,2.6408,1118400.0
2012-05-23 10:50:00,2.78,2.79,2.78,2.79,484800.0,2.6408,2.6503,2.6408,2.6503,484800.0
2012-05-23 10:55:00,2.79,2.79,2.78,2.78,1099200.0,2.6503,2.6503,2.6408,2.6408,1099200.0
2012-05-23 11:00:00,2.78,2.78,2.78,2.78,307200.0,2.6408,2.6408,2.6408,2.6408,307200.0
2012-05-23 11:05:00,2.78,2.8,2.78,2.8,924000.0,2.6408,2.6598,2.6408,2.6598,924000.0
2012-05-23 11:10:00,2.8,2.8,2.78,2.79,780000.0,2.6598,2.6598,2.6408,2.6503,780000.0
2012-05-23 11:15:00,2.8,2.8,2.79,2.8,837600.0,2.6598,2.6598,2.6503,2.6598,837600.0
2012-05-23 11:20:00,2.8,2.8,2.79,2.8,792000.0,2.6598,2.6598,2.6503,2.6598,792000.0
2012-05-23 11:25:00,2.8,2.8,2.79,2.79,465600.0,2.6598,2.6598,2.6503,2.6503,465600.0
2012-05-23 11:30:00,2.79,2.8,2.79,2.79,811200.0,2.6503,2.6598,2.6503,2.6503,811200.0
2012-05-23 11:35:00,2.79,2.79,2.77,2.78,996000.0,2.6503,2.6503,2.6313,2.6408,996000.0
2012-05-23 11:40:00,2.78,2.8,2.78,2.79,444000.0,2.6408,2.6598,2.6408,2.6503,444000.0
2012-05-23 11:45:00,2.79,2.79,2.78,2.78,950400.0,2.6503,2.6503,2.6408,2.6408,950400.0
2012-05-23 11:50:00,2.78,2.78,2.78,2.78,120000.0,2.6408,2.6408,2.6408,2.6408,120000.0
2012-05-23 11:55:00,2.78,2.78,2.77,2.78,453600.0,2.6408,2.6408,2.6313,2.6408,453600.0
2012-05-23 12:00:00,2.78,2.78,2.76,2.77,804000.0,2.6408,2.6408,2.6218,2.6313,804000.0
2012-05-23 12:05:00,2.76,2.77,2.76,2.77,1192800.0,2.6218,2.6313,2.6218,2.6313,1192800.0
2012-05-23 12:10:00,2.77,2.77,2.76,2.77,290400.0,2.6313,2.6313,2.6218,2.6313,290400.0
2012-05-23 12:15:00,2.77,2.78,2.77,2.78,518400.0,2.6313,2.6408,2.6313,2.6408,518400.0
2012-05-23 12:20:00,2.78,2.78,2.76,2.76,588000.0,2.6408,2.6408,2.6218,2.6218,588000.0
2012-05-23 12:25:00,2.76,2.76,2.76,2.76,276000.0,2.6218,2.6218,2.6218,2.6218,276000.0
2012-05-23 12:30:00,2.76,2.77,2.76,2.77,312000.0,2.6218,2.6313,2.6218,2.6313,312000.0
2012-05-23 12:35:00,2.77,2.77,2.77,2.77,223200.0,2.6313,2.6313,2.6313,2.6313,223200.0
2012-05-23 12:40:00,2.77,2.78,2.77,2.78,892800.0,2.6313,2.6408,2.6313,2.6408,892800.0
2012-05-23 12:45:00,2.78,2.79,2.78,2.79,336000.0,2.6408,2.6503,2.6408,2.6503,336000.0
2012-05-23 12:50:00,2.78,2.79,2.78,2.78,223200.0,2.6408,2.6503,2.6408,2.6408,223200.0
2012-05-23 12:55:00,2.78,2.78,2.77,2.77,271200.0,2.6408,2.6408,2.6313,2.6313,271200.0
2012-05-23 13:00:00,2.78,2.79,2.78,2.78,439200.0,2.6408,2.6503,2.6408,2.6408,439200.0
2012-05-23 13:05:00,2.78,2.78,2.78,2.78,208800.0,2.6408,2.6408,2.6408,2.6408,208800.0
2012-05-23 13:10:00,2.78,2.79,2.78,2.79,1137600.0,2.6408,2.6503,2.6408,2.6503,1137600.0
2012-05-23 13:15:00,2.79,2.79,2.78,2.78,777600.0,2.6503,2.6503,2.6408,2.6408,777600.0
2012-05-23 13:20:00,2.78,2.8,2.78,2.8,1564800.0,2.6408,2.6598,2.6408,2.6598,1564800.0
2012-05-23 13:25:00,2.8,2.8,2.8,2.8,242400.0,2.6598,2.6598,2.6598,2.6598,242400.0
2012-05-23 13:30:00,2.81,2.81,2.8,2.8,876000.0,2.6693,2.6693,2.6598,2.6598,876000.0
2012-05-23 13:35:00,2.8,2.81,2.8,2.81,391200.0,2.6598,2.6693,2.6598,2.6693,391200.0
2012-05-23 13:40:00,2.81,2.81,2.81,2.81,530400.0,2.6693,2.6693,2.6693,2.6693,530400.0
2012-05-23 13:45:00,2.81,2.82,2.81,2.82,1377600.0,2.6693,2.6788,2.6693,2.6788,1377600.0
2012-05-23 13:50:00,2.82,2.82,2.81,2.81,621600.0,2.6788,2.6788,2.6693,2.6693,621600.0
2012-05-23 13:55:00,2.81,2.82,2.81,2.82,156000.0,2.6693,2.6788,2.6693,2.6788,156000.0
2012-05-23 14:00:00,2.82,2.82,2.8,2.8,597600.0,2.6788,2.6788,2.6598,2.6598,597600.0
2012-05-23 14:05:00,2.8,2.82,2.8,2.82,938400.0,2.6598,2.6788,2.6598,2.6788,938400.0
2012-05-23 14:10:00,2.82,2.82,2.8,2.8,432000.0,2.6788,2.6788,2.6598,2.6598,432000.0
2012-05-23 14:15:00,2.8,2.8,2.79,2.79,1096800.0,2.6598,2.6598,2.6503,2.6503,1096800.0
2012-05-23 14:20:00,2.79,2.8,2.79,2.79,530400.0,2.6503,2.6598,2.6503,2.6503,530400.0
2012-05-23 14:25:00,2.79,2.79,2.79,2.79,532800.0,2.6503,2.6503,2.6503,2.6503,532800.0
2012-05-23 14:30:00,2.78,2.8,2.78,2.8,561600.0,2.6408,2.6598,2.6408,2.6598,561600.0
2012-05-23 14:35:00,2.8,2.81,2.8,2.81,470400.0,2.6598,2.6693,2.6598,2.6693,470400.0
2012-05-23 14:40:00,2.81,2.83,2.8,2.82,1948800.0,2.6693,2.6883,2.6598,2.6788,1948800.0
2012-05-23 14:45:00,2.82,2.82,2.82,2.82,508800.0,2.6788,2.6788,2.6788,2.6788,508800.0
2012-05-23 14:50:00,2.82,2.84,2.82,2.83,1099200.0,2.6788,2.6978,2.6788,2.6883,1099200.0
2012-05-23 14:55:00,2.83,2.84,2.83,2.84,1752000.0,2.6883,2.6978,2.6883,2.6978,1752000.0
2012-05-23 15:00:00,2.84,2.85,2.83,2.84,1586400.0,2.6978,2.7073,2.6883,2.6978,1586400.0
2012-05-23 15:05:00,2.83,2.85,2.83,2.85,1080000.0,2.6883,2.7073,2.6883,2.7073,1080000.0
2012-05-23 15:10:00,2.85,2.85,2.84,2.85,1881600.0,2.7073,2.7073,2.6978,2.7073,1881600.0
2012-05-23 15:15:00,2.85,2.86,2.84,2.86,928800.0,2.7073,2.7168,2.6978,2.7168,928800.0
2012-05-23 15:20:00,2.86,2.87,2.85,2.86,1975200.0,2.7168,2.7263,2.7073,2.7168,1975200.0
2012-05-23 15:25:00,2.86,2.87,2.86,2.86,1221600.0,2.7168,2.7263,2.7168,2.7168,1221600.0
2012-05-23 15:30:00,2.86,2.89,2.86,2.88,2373600.0,2.7168,2.7453,2.7168,2.7358,2373600.0
2012-05-23 15:35:00,2.88,2.9,2.88,2.9,1144800.0,2.7358,2.7548,2.7358,2.7548,1144800.0
2012-05-23 15:40:00,2.9,2.92,2.9,2.91,1848000.0,2.7548,2.7738,2.7548,2.7643,1848000.0
2012-05-23 15:45:00,2.91,2.91,2.9,2.91,1569600.0,2.7643,2.7643,2.7548,2.7643,1569600.0
2012-05-23 15:50:00,2.9,2.91,2.89,2.89,2006400.0,2.7548,2.7643,2.7453,2.7453,2006400.0
2012-05-23 15:55:00,2.89,2.91,2.89,2.9,1972800.0,2.7453,2.7643,2.7453,2.7548,1972800.0
2012-05-24 09:30:00,2.93,2.93,2.91,2.91,2107200.0,2.7833,2.7833,2.7643,2.7643,2107200.0
2012-05-24 09:35:00,2.91,2.92,2.9,2.9,1826400.0,2.7643,2.7738,2.7548,2.7548,1826400.0
2012-05-24 09:40:00,2.9,2.92,2.9,2.92,1149600.0,2.7548,2.7738,2.7548,2.7738,1149600.0
2012-05-24 09:45:00,2.92,2.92,2.9,2.9,1723200.0,2.7738,2.7738,2.7548,2.7548,1723200.0
2012-05-24 09:50:00,2.9,2.91,2.89,2.89,1812000.0,2.7548,2.7643,2.7453,2.7453,1812000.0
2012-05-24 09:55:00,2.89,2.9,2.89,2.9,1723200.0,2.7453,2.7548,2.7453,2.7548,1723200.0
2012-05-24 10:00:00,2.9,2.91,2.89,2.9,2008800.0,2.7548,2.7643,2.7453,2.7548,2008800.0
2012-05-24 10:05:00,2.9,2.92,2.9,2.91,1437600.0,2.7548,2.7738,2.7548,2.7643,1437600.0
2012-05-24 10:10:00,2.91,2.91,2.9,2.9,1276800.0,2.7643,2.7643,2.7548,2.7548,1276800.0
2012-05-24 10:15:00,2.9,2.91,2.89,2.9,1310400.0,2.7548,2.7643,2.7453,2.7548,1310400.0
2012-05-24 10:20:00,2.91,2.91,2.9,2.91,686400.0,2.7643,2.7643,2.7548,2.7643,686400.0
2012-05-24 10:25:00,2.9,2.92,2.89,2.91,580800.0,2.7548,2.7738,2.7453,2.7643,580800.0
2012-05-24 10:30:00,2.91,2.94,2.91,2.93,1375200.0,2.7643,2.7928,2.7643,2.7833,1375200.0
2012-05-24 10:35:00,2.93,2.94,2.93,2.93,2596800.0,2.7833,2.7928,2.7833,2.7833,2596800.0
2012-05-24 10:40:00,2.94,2.94,2.93,2.93,235200.0,2.7928,2.7928,2.7833,2.7833,235200.0
2012-05-24 10:45:00,2.93,2.93,2.92,2.92,523200.0,2.7833,2.7833,2.7738,2.7738,523200.0
2012-05-24 10:50:00,2.92,2.93,2.92,2.92,794400.0,2.7738,2.7833,2.7738,2.7738,794400.0
2012-05-24 10:55:00,2.92,2.93,2.91,2.92,669600.0,2.7738,2.7833,2.7643,2.7738,669600.0
2012-05-24 11:00:00,2.92,2.92,2.91,2.91,837600.0,2.7738,2.7738,2.7643,2.7643,837600.0
2012-05-24 11:05:00,2.92,2.93,2.92,2.92,1324800.0,2.7738,2.7833,2.7738,2.7738,1324800.0
2012-05-24 11:10:00,2.92,2.94,2.92,2.93,549600.0,2.7738,2.7928,2.7738,2.7833,549600.0
2012-05-24 11:15:00,2.93,2.94,2.93,2.93,732000.0,2.7833,2.7928,2.7833,2.7833,732000.0
2012-05-24 11:20:00,2.93,2.94,2.93,2.93,1490400.0,2.7833,2.7928,2.7833,2.7833,1490400.0
2012-05-24 11:25:00,2.93,2.93,2.92,2.93,489600.0,2.7833,2.7833,2.7738,2.7833,489600.0
2012-05-24 11:30:00,2.93,2.93,2.9,2.91,1845600.0,2.7833,2.7833,2.7548,2.7643,1845600.0
2012-05-24 11:35:00,2.91,2.91,2.9,2.91,849600.0,2.7643,2.7643,2.7548,2.7643,849600.0
2012-05-24 11:40:00,2.91,2.91,2.9,2.9,602400.0,2.7643,2.7643,2.7548,2.7548,602400.0
2012-05-24 11:45:00,2.9,2.9,2.9,2.9,604800.0,2.7548,2.7548,2.7548,2.7548,604800.0
2012-05-24 11:50:00,2.9,2.91,2.9,2.91,302400.0,2.7548,2.7643,2.7548,2.7643,302400.0
2012-05-24 11:55:00,2.9,2.9,2.89,2.9,715200.0,2.7548,2.7548,2.7453,2.7548,715200.0
2012-05-24 12:00:00,2.9,2.9,2.87,2.88,1641600.0,2.7548,2.7548,2.7263,2.7358,1641600.0
2012-05-24 12:05:00,2.88,2.88,2.88,2.88,1058400.0,2.7358,2.7358,2.7358,2.7358,1058400.0
2012-05-24 12:10:00,2.88,2.89,2.88,2.88,700800.0,2.7358,2.7453,2.7358,2.7358,700800.0
2012-05-24 12:15:00,2.88,2.88,2.87,2.88,1147200.0,2.7358,2.7358,2.7263,2.7358,1147200.0
2012-05-24 12:20:00,2.88,2.88,2.88,2.88,261600.0,2.7358,2.7358,2.7358,2.7358,261600.0
2012-05-24 12:25:00,2.88,2.89,2.88,2.88,511200.0,2.7358,2.7453,2.7358,2.7358,511200.0
2012-05-24 12:30:00,2.88,2.89,2.87,2.88,1063200.0,2.7358,2.7453,2.7263,2.7358,1063200.0
2012-05-24 12:35:00,2.88,2.89,2.88,2.88,511200.0,2.7358,2.7453,2.7358,2.7358,511200.0
2012-05-24 12:40:00,2.88,2.89,2.88,2.89,352800.0,2.7358,2.7453,2.7358,2.7453,352800.0
2012-05-24 12:45:00,2.89,2.89,2.89,2.89,554400.0,2.7453,2.7453,2.7453,2.7453,554400.0
2012-05-24 12:50:00,2.89,2.89,2.87,2.88,660000.0,2.7453,2.7453,2.7263,2.7358,660000.0
2012-05-24 12:55:00,2.88,2.88,2.87,2.88,278400.0,2.7358,2.7358,2.7263,2.7358,278400.0
2012-05-24 13:00:00,2.89,2.9,2.88,2.9,866400.0,2.7453,2.7548,2.7358,2.7548,866400.0
2012-05-24 13:05:00,2.9,2.9,2.9,2.9,367200.0,2.7548,2.7548,2.7548,2.7548,367200.0
2012-05-24 13:10:00,2.9,2.9,2.89,2.89,652800.0,2.7548,2.7548,2.7453,2.7453,652800.0
2012-05-24 13:15:00,2.9,2.9,2.89,2.89,592800.0,2.7548,2.7548,2.7453,2.7453,592800.0
2012-05-24 13:20:00,2.89,2.89,2.89,2.89,328800.0,2.7453,2.7453,2.7453,2.7453,328800.0
2012-05-24 13:25:00,2.89,2.89,2.88,2.88,868800.0,2.7453,2.7453,2.7358,2.7358,868800.0
2012-05-24 13:30:00,2.88,2.88,2.87,2.88,1087200.0,2.7358,2.7358,2.7263,2.7358,1087200.0
2012-05-24 13:35:00,2.87,2.88,2.87,2.88,813600.0,2.7263,2.7358,2.7263,2.7358,813600.0
2012-05-24 13:40:00,2.88,2.88,2.88,2.88,633600.0,2.7358,2.7358,2.7358,2.7358,633600.0
2012-05-24 13:45:00,2.88,2.88,2.87,2.87,3004800.0,2.7358,2.7358,2.7263,2.7263,3004800.0
2012-05-24 13:50:00,2.87,2.87,2.86,2.86,720000.0,2.7263,2.7263,2.7168,2.7168,720000.0
2012-05-24 13:55:00,2.86,2.86,2.85,2.85,1099200.0,2.7168,2.7168,2.7073,2.7073,1099200.0
2012-05-24 14:00:00,2.85,2.87,2.85,2.87,717600.0,2.7073,2.7263,2.7073,2.7263,717600.0
2012-05-24 14:05:00,2.87,2.87,2.86,2.87,1788000.0,2.7263,2.7263,2.7168,2.7263,1788000.0
2012-05-24 14:10:00,2.87,2.87,2.85,2.86,2145600.0,2.7263,2.7263,2.7073,2.7168,2145600.0
2012-05-24 14:15:00,2.86,2.87,2.86,2.87,494400.0,2.7168,2.7263,2.7168,2.7263,494400.0
2012-05-24 14:20:00,2.87,2.87,2.86,2.87,724800.0,2.7263,2.7263,2.7168,2.7263,724800.0
2012-05-24 14:25:00,2.87,2.87,2.86,2.87,261600.0,2.7263,2.7263,2.7168,2.7263,261600.0
2012-05-24 14:30:00,2.87,2.88,2.87,2.88,360000.0,2.7263,2.7358,2.7263,2.7358,360000.0
2012-05-24 14:35:00,2.88,2.88,2.87,2.87,816000.0,2.7358,2.7358,2.7263,2.7263,816000.0
2012-05-24 14:40:00,2.87,2.87,2.86,2.86,912000.0,2.7263,2.7263,2.7168,2.7168,912000.0
2012-05-24 14:45:00,2.86,2.87,2.86,2.87,564000.0,2.7168,2.7263,2.7168,2.7263,564000.0
2012-05-24 14:50:00,2.87,2.87,2.86,2.87,367200.0,2.7263,2.7263,2.7168,2.7263,367200.0
2012-05-24 14:55:00,2.87,2.87,2.86,2.86,182400.0,2.7263,2.7263,2.7168,2.7168,182400.0
2012-05-24 15:00:00,2.86,2.88,2.86,2.87,554400.0,2.7168,2.7358,2.7168,2.7263,554400.0
2012-05-24 15:05:00,2.87,2.87,2.87,2.87,544800.0,2.7263,2.7263,2.7263,2.7263,544800.0
2012-05-24 15:10:00,2.87,2.87,2.86,2.86,580800.0,2.7263,2.7263,2.7168,2.7168,580800.0
2012-05-24 15:15:00,2.86,2.87,2.86,2.87,196800.0,2.7168,2.7263,2.7168,2.7263,196800.0
2012-05-24 15:20:00,2.87,2.88,2.86,2.88,820800.0,2.7263,2.7358,2.7168,2.7358,820800.0
2012-05-24 15:25:00,2.88,2.91,2.88,2.9,2488800.0,2.7358,2.7643,2.7358,2.7548,2488800.0
2012-05-24 15:30:00,2.9,2.91,2.89,2.89,837600.0,2.7548,2.7643,2.7453,2.7453,837600.0
2012-05-24 15:35:00,2.89,2.9,2.89,2.9,556800.0,2.7453,2.7548,2.7453,2.7548,556800.0
2012-05-24 15:40:00,2.9,2.9,2.89,2.89,360000.0,2.7548,2.7548,2.7453,2.7453,360000.0
2012-05-24 15:45:00,2.9,2.91,2.9,2.9,1132800.0,2.7548,2.7643,2.7548,2.7548,1132800.0
2012-05-24 15:50:00,2.9,2.92,2.9,2.92,2008800.0,2.7548,2.7738,2.7548,2.7738,2008800.0
2012-05-24 15:55:00,2.92,2.92,2.91,2.92,1924800.0,2.7738,2.7738,2.7643,2.7738,1924800.0
2012-05-25 09:30:00,2.92,2.93,2.91,2.92,1591200.0,2.7738,2.7833,2.7643,2.7738,1591200.0
2012-05-25 09:35:00,2.92,2.94,2.92,2.94,2018400.0,2.7738,2.7928,2.7738,2.7928,2018400.0
2012-05-25 09:40:00,2.94,2.94,2.92,2.92,1459200.0,2.7928,2.7928,2.7738,2.7738,1459200.0
2012-05-25 09:45:00,2.92,2.93,2.92,2.93,1029600.0,2.7738,2.7833,2.7738,2.7833,1029600.0
2012-05-25 09:50:00,2.93,2.93,2.92,2.93,700800.0,2.7833,2.7833,2.7738,2.7833,700800.0
2012-05-25 09:55:00,2.93,2.94,2.93,2.94,2220000.0,2.7833,2.7928,2.7833,2.7928,2220000.0
2012-05-25 10:00:00,2.94,2.94,2.92,2.93,856800.0,2.7928,2.7928,2.7738,2.7833,856800.0
2012-05-25 10:05:00,2.93,2.93,2.91,2.92,909600.0,2.7833,2.7833,2.7643,2.7738,909600.0
2012-05-25 10:10:00,2.92,2.92,2.91,2.91,813600.0,2.7738,2.7738,2.7643,2.7643,813600.0
2012-05-25 10:15:00,2.91,2.92,2.91,2.92,864000.0,2.7643,2.7738,2.7643,2.7738,864000.0
2012-05-25 10:20:00,2.92,2.93,2.92,2.93,463200.0,2.7738,2.7833,2.7738,2.7833,463200.0
2012-05-25 10:25:00,2.93,2.93,2.91,2.92,223200.0,2.7833,2.7833,2.7643,2.7738,223200.0
2012-05-25 10:30:00,2.92,2.94,2.92,2.93,636000.0,2.7738,2.7928,2.7738,2.7833,636000.0
2012-05-25 10:35:00,2.94,2.94,2.93,2.93,458400.0,2.7928,2.7928,2.7833,2.7833,458400.0
2012-05-25 10:40:00,2.93,2.93,2.91,2.91,681600.0,2.7833,2.7833,2.7643,2.7643,681600.0
2012-05-25 10:45:00,2.92,2.92,2.91,2.92,688800.0,2.7738,2.7738,2.7643,2.7738,688800.0
2012-05-25 10:50:00,2.92,2.92,2.91,2.92,554400.0,2.7738,2.7738,2.7643,2.7738,554400.0
2012-05-25 10:55:00,2.92,2.92,2.91,2.91,223200.0,2.7738,2.7738,2.7643,2.7643,223200.0
2012-05-25 11:00:00,2.91,2.93,2.91,2.92,712800.0,2.7643,2.7833,2.7643,2.7738,712800.0
2012-05-25 11:05:00,2.92,2.93,2.92,2.93,304800.0,2.7738,2.7833,2.7738,2.7833,304800.0
2012-05-25 11:10:00,2.93,2.93,2.93,2.93,213600.0,2.7833,2.7833,2.7833,2.7833,213600.0
2012-05-25 11:15:00,2.93,2.93,2.92,2.93,724800.0,2.7833,2.7833,2.7738,2.7833,724800.0
2012-05-25 11:20:00,2.93,2.94,2.93,2.94,352800.0,2.7833,2.7928,2.7833,2.7928,352800.0
2012-05-25 11:25:00,2.94,2.94,2.93,2.93,108000.0,2.7928,2.7928,2.7833,2.7833,108000.0
2012-05-25 11:30:00,2.93,2.93,2.92,2.92,1020000.0,2.7833,2.7833,2.7738,2.7738,1020000.0
2012-05-25 11:35:00,2.93,2.93,2.92,2.92,372000.0,2.7833,2.7833,2.7738,2.7738,372000.0
2012-05-25 11:40:00,2.92,2.92,2.92,2.92,225600.0,2.7738,2.7738,2.7738,2.7738,225600.0
2012-05-25 11:45:00,2.92,2.93,2.92,2.93,256800.0,2.7738,2.7833,2.7738,2.7833,256800.0
2012-05-25 11:50:00,2.93,2.94,2.93,2.93,799200.0,2.7833,2.7928,2.7833,2.7833,799200.0
2012-05-25 11:55:00,2.93,2.93,2.93,2.93,223200.0,2.7833,2.7833,2.7833,2.7833,223200.0
2012-05-25 12:00:00,2.93,2.93,2.92,2.92,880800.0,2.7833,2.7833,2.7738,2.7738,880800.0
2012-05-25 12:05:00,2.92,2.93,2.92,2.93,446400.0,2.7738,2.7833,2.7738,2.7833,446400.0
2012-05-25 12:10:00,2.93,2.93,2.92,2.92,283200.0,2.7833,2.7833,2.7738,2.7738,283200.0
2012-05-25 12:15:00,2.92,2.92,2.92,2.92,396000.0,2.7738,2.7738,2.7738,2.7738,396000.0
2012-05-25 12:20:00,2.92,2.92,2.91,2.91,700800.0,2.7738,2.7738,2.7643,2.7643,700800.0
2012-05-25 12:25:00,2.91,2.92,2.91,2.91,2656800.0,2.7643,2.7738,2.7643,2.7643,2656800.0
2012-05-25 12:30:00,2.91,2.91,2.91,2.91,124800.0,2.7643,2.7643,2.7643,2.7643,124800.0
2012-05-25 12:35:00,2.91,2.92,2.91,2.92,338400.0,2.7643,2.7738,2.7643,2.7738,338400.0
2012-05-25 12:40:00,2.92,2.92,2.91,2.91,55200.0,2.7738,2.7738,2.7643,2.7643,55200.0
2012-05-25 12:45:00,2.92,2.92,2.91,2.91,199200.0,2.7738,2.7738,2.7643,2.7643,199200.0
2012-05-25 12:50:00,2.91,2.92,2.91,2.92,369600.0,2.7643,2.7738,2.7643,2.7738,369600.0
2012-05-25 12:55:00,2.92,2.92,2.91,2.91,235200.0,2.7738,2.7738,2.7643,2.7643,235200.0
2012-05-25 13:00:00,2.91,2.91,2.91,2.91,100800.0,2.7643,2.7643,2.7643,2.7643,100800.0
2012-05-25 13:05:00,2.91,2.91,2.91,2.91,31200.0,2.7643,2.7643,2.7643,2.7643,31200.0
2012-05-25 13:10:00,2.91,2.91,2.91,2.91,52800.0,2.7643,2.7643,2.7643,2.7643,52800.0
2012-05-25 13:15:00,2.91,2.92,2.91,2.92,261600.0,2.7643,2.7738,2.7643,2.7738,261600.0
2012-05-25 13:20:00,2.92,2.92,2.91,2.92,225600.0,2.7738,2.7738,2.7643,2.7738,225600.0
2012-05-25 13:25:00,2.92,2.92,2.92,2.92,717600.0,2.7738,2.7738,2.7738,2.7738,717600.0
2012-05-25 13:30:00,2.92,2.92,2.92,2.92,624000.0,2.7738,2.7738,2.7738,2.7738,624000.0
2012-05-25 13:35:00,2.92,2.92,2.92,2.92,156000.0,2.7738,2.7738,2.7738,2.7738,156000.0
2012-05-25 13:40:00,2.92,2.92,2.92,2.92,170400.0,2.7738,2.7738,2.7738,2.7738,170400.0
2012-05-25 13:45:00,2.92,2.92,2.92,2.92,103200.0,2.7738,2.7738,2.7738,2.7738,103200.0
2012-05-25 13:50:00,2.92,2.92,2.91,2.91,175200.0,2.7738,2.7738,2.7643,2.7643,175200.0
2012-05-25 13:55:00,2.91,2.92,2.91,2.92,148800.0,2.7643,2.7738,2.7643,2.7738,148800.0
2012-05-25 14:00:00,2.92,2.92,2.92,2.92,132000.0,2.7738,2.7738,2.7738,2.7738,132000.0
2012-05-25 14:05:00,2.92,2.92,2.91,2.91,64800.0,2.7738,2.7738,2.7643,2.7643,64800.0
2012-05-25 14:10:00,2.91,2.92,2.91,2.92,105600.0,2.7643,2.7738,2.7643,2.7738,105600.0
2012-05-25 14:15:00,2.91,2.91,2.9,2.9,199200.0,2.7643,2.7643,2.7548,2.7548,199200.0
2012-05-25 14:20:00,2.9,2.9,2.89,2.9,2176800.0,2.7548,2.7548,2.7453,2.7548,2176800.0
2012-05-25 14:25:00,2.9,2.91,2.9,2.91,1672800.0,2.7548,2.7643,2.7548,2.7643,1672800.0
2012-05-25 14:30:00,2.9,2.91,2.9,2.9,487200.0,2.7548,2.7643,2.7548,2.7548,487200.0
2012-05-25 14:35:00,2.9,2.91,2.9,2.9,554400.0,2.7548,2.7643,2.7548,2.7548,554400.0
2012-05-25 14:40:00,2.9,2.9,2.9,2.9,499200.0,2.7548,2.7548,2.7548,2.7548,499200.0
2012-05-25 14:45:00,2.9,2.9,2.89,2.89,540000.0,2.7548,2.7548,2.7453,2.7453,540000.0
2012-05-25 14:50:00,2.89,2.9,2.89,2.9,597600.0,2.7453,2.7548,2.7453,2.7548,597600.0
2012-05-25 14:55:00,2.9,2.9,2.89,2.9,472800.0,2.7548,2.7548,2.7453,2.7548,472800.0
2012-05-25 15:00:00,2.9,2.9,2.89,2.9,712800.0,2.7548,2.7548,2.7453,2.7548,712800.0
2012-05-25 15:05:00,2.9,2.9,2.9,2.9,175200.0,2.7548,2.7548,2.7548,2.7548,175200.0
2012-05-25 15:10:00,2.9,2.91,2.89,2.9,585600.0,2.7548,2.7643,2.7453,2.7548,585600.0
2012-05-25 15:15:00,2.89,2.9,2.89,2.89,667200.0,2.7453,2.7548,2.7453,2.7453,667200.0
2012-05-25 15:20:00,2.89,2.89,2.87,2.88,1692000.0,2.7453,2.7453,2.7263,2.7358,1692000.0
2012-05-25 15:25:00,2.88,2.89,2.88,2.89,463200.0,2.7358,2.7453,2.7358,2.7453,463200.0
2012-05-25 15:30:00,2.89,2.9,2.88,2.89,960000.0,2.7453,2.7548,2.7358,2.7453,960000.0
2012-05-25 15:35:00,2.89,2.9,2.89,2.89,600000.0,2.7453,2.7548,2.7453,2.7453,600000.0
2012-05-25 15:40:00,2.89,2.9,2.89,2.9,1190400.0,2.7453,2.7548,2.7453,2.7548,1190400.0
2012-05-25 15:45:00,2.9,2.9,2.89,2.9,2419200.0,2.7548,2.7548,2.7453,2.7548,2419200.0
2012-05-25 15:50:00,2.9,2.9,2.89,2.89,1214400.0,2.7548,2.7548,2.7453,2.7453,1214400.0
2012-05-25 15:55:00,2.89,2.9,2.89,2.9,1528800.0,2.7453,2.7548,2.7453,2.7548,1528800.0
2012-05-29 09:30:00,2.97,2.97,2.95,2.95,2270400.0,2.8213,2.8213,2.8023,2.8023,2270400.0
2012-05-29 09:35:00,2.95,2.97,2.95,2.96,1550400.0,2.8023,2.8213,2.8023,2.8118,1550400.0
2012-05-29 09:40:00,2.96,2.98,2.96,2.97,744000.0,2.8118,2.8308,2.8118,2.8213,744000.0
2012-05-29 09:45:00,2.97,2.98,2.97,2.97,1130400.0,2.8213,2.8308,2.8213,2.8213,1130400.0
2012-05-29 09:50:00,2.97,2.98,2.97,2.97,1404000.0,2.8213,2.8308,2.8213,2.8213,1404000.0
2012-05-29 09:55:00,2.97,2.98,2.97,2.97,784800.0,2.8213,2.8308,2.8213,2.8213,784800.0
2012-05-29 10:00:00,2.97,2.98,2.96,2.98,2798400.0,2.8213,2.8308,2.8118,2.8308,2798400.0
2012-05-29 10:05:00,2.98,2.99,2.97,2.98,1665600.0,2.8308,2.8403,2.8213,2.8308,1665600.0
2012-05-29 10:10:00,2.98,3.0,2.98,2.99,1152000.0,2.8308,2.8498,2.8308,2.8403,1152000.0
2012-05-29 10:15:00,2.99,3.0,2.99,3.0,1644000.0,2.8403,2.8498,2.8403,2.8498,1644000.0
2012-05-29 10:20:00,3.0,3.0,3.0,3.0,801600.0,2.8498,2.8498,2.8498,2.8498,801600.0
2012-05-29 10:25:00,3.0,3.01,3.0,3.0,640800.0,2.8498,2.8593,2.8498,2.8498,640800.0
2012-05-29 10:30:00,3.0,3.01,3.0,3.01,2558400.0,2.8498,2.8593,2.8498,2.8593,2558400.0
2012-05-29 10:35:00,3.01,3.01,3.0,3.0,962400.0,2.8593,2.8593,2.8498,2.8498,962400.0
2012-05-29 10:40:00,3.0,3.01,3.0,3.01,856800.0,2.8498,2.8593,2.8498,2.8593,856800.0
2012-05-29 10:45:00,3.01,3.01,3.01,3.01,338400.0,2.8593,2.8593,2.8593,2.8593,338400.0
2012-05-29 10:50:00,3.01,3.01,3.01,3.01,504000.0,2.8593,2.8593,2.8593,2.8593,504000.0
2012-05-29 10:55:00,3.0,3.01,3.0,3.01,314400.0,2.8498,2.8593,2.8498,2.8593,314400.0
2012-05-29 11:00:00,3.01,3.01,3.0,3.0,300000.0,2.8593,2.8593,2.8498,2.8498,300000.0
2012-05-29 11:05:00,3.0,3.01,3.0,3.0,823200.0,2.8498,2.8593,2.8498,2.8498,823200.0
2012-05-29 11:10:00,3.0,3.0,3.0,3.0,278400.0,2.8498,2.8498,2.8498,2.8498,278400.0
2012-05-29 11:15:00,3.0,3.0,2.99,3.0,444000.0,2.8498,2.8498,2.8403,2.8498,444000.0
2012-05-29 11:20:00,3.0,3.0,2.99,2.99,717600.0,2.8498,2.8498,2.8403,2.8403,717600.0
2012-05-29 11:25:00,2.99,3.0,2.99,3.0,117600.0,2.8403,2.8498,2.8403,2.8498,117600.0
2012-05-29 11:30:00,3.0,3.0,2.98,2.99,609600.0,2.8498,2.8498,2.8308,2.8403,609600.0
2012-05-29 11:35:00,2.99,2.99,2.96,2.97,1382400.0,2.8403,2.8403,2.8118,2.8213,1382400.0
2012-05-29 11:40:00,2.97,2.97,2.96,2.96,1269600.0,2.8213,2.8213,2.8118,2.8118,1269600.0
2012-05-29 11:45:00,2.96,2.96,2.95,2.95,1291200.0,2.8118,2.8118,2.8023,2.8023,1291200.0
2012-05-29 11:50:00,2.96,2.96,2.96,2.96,700800.0,2.8118,2.8118,2.8118,2.8118,700800.0
2012-05-29 11:55:00,2.96,2.97,2.96,2.96,996000.0,2.8118,2.8213,2.8118,2.8118,996000.0
2012-05-29 12:00:00,2.95,2.96,2.94,2.94,998400.0,2.8023,2.8118,2.7928,2.7928,998400.0
2012-05-29 12:05:00,2.94,2.95,2.94,2.95,1159200.0,2.7928,2.8023,2.7928,2.8023,1159200.0
2012-05-29 12:10:00,2.95,2.95,2.94,2.94,1262400.0,2.8023,2.8023,2.7928,2.7928,1262400.0
2012-05-29 12:15:00,2.94,2.95,2.94,2.95,602400.0,2.7928,2.8023,2.7928,2.8023,602400.0
2012-05-29 12:20:00,2.95,2.95,2.94,2.95,487200.0,2.8023,2.8023,2.7928,2.8023,487200.0
2012-05-29 12:25:00,2.94,2.96,2.94,2.95,537600.0,2.7928,2.8118,2.7928,2.8023,537600.0
2012-05-29 12:30:00,2.95,2.95,2.94,2.94,688800.0,2.8023,2.8023,2.7928,2.7928,688800.0
2012-05-29 12:35:00,2.94,2.95,2.94,2.95,273600.0,2.7928,2.8023,2.7928,2.8023,273600.0
2012-05-29 12:40:00,2.95,2.95,2.95,2.95,439200.0,2.8023,2.8023,2.8023,2.8023,439200.0
2012-05-29 12:45:00,2.95,2.96,2.95,2.96,801600.0,2.8023,2.8118,2.8023,2.8118,801600.0
2012-05-29 12:50:00,2.96,2.96,2.95,2.96,372000.0,2.8118,2.8118,2.8023,2.8118,372000.0
2012-05-29 12:55:00,2.96,2.96,2.95,2.95,446400.0,2.8118,2.8118,2.8023,2.8023,446400.0
2012-05-29 13:00:00,2.95,2.95,2.94,2.95,590400.0,2.8023,2.8023,2.7928,2.8023,590400.0
2012-05-29 13:05:00,2.95,2.95,2.94,2.95,180000.0,2.8023,2.8023,2.7928,2.8023,180000.0
2012-05-29 13:10:00,2.95,2.96,2.95,2.95,775200.0,2.8023,2.8118,2.8023,2.8023,775200.0
2012-05-29 13:15:00,2.95,2.95,2.95,2.95,374400.0,2.8023,2.8023,2.8023,2.8023,374400.0
2012-05-29 13:20:00,2.95,2.95,2.94,2.95,273600.0,2.8023,2.8023,2.7928,2.8023,273600.0
2012-05-29 13:25:00,2.95,2.95,2.94,2.94,261600.0,2.8023,2.8023,2.7928,2.7928,261600.0
2012-05-29 13:30:00,2.94,2.95,2.94,2.95,1372800.0,2.7928,2.8023,2.7928,2.8023,1372800.0
2012-05-29 13:35:00,2.95,2.95,2.94,2.95,124800.0,2.8023,2.8023,2.7928,2.8023,124800.0
2012-05-29 13:40:00,2.95,2.96,2.95,2.95,196800.0,2.8023,2.8118,2.8023,2.8023,196800.0
2012-05-29 13:45:00,2.96,2.96,2.96,2.96,328800.0,2.8118,2.8118,2.8118,2.8118,328800.0
2012-05-29 13:50:00,2.96,2.96,2.95,2.95,204000.0,2.8118,2.8118,2.8023,2.8023,204000.0
2012-05-29 13:55:00,2.96,2.96,2.96,2.96,110400.0,2.8118,2.8118,2.8118,2.8118,110400.0
2012-05-29 14:00:00,2.96,2.96,2.95,2.95,194400.0,2.8118,2.8118,2.8023,2.8023,194400.0
2012-05-29 14:05:00,2.95,2.96,2.95,2.95,297600.0,2.8023,2.8118,2.8023,2.8023,297600.0
2012-05-29 14:10:00,2.95,2.97,2.95,2.97,816000.0,2.8023,2.8213,2.8023,2.8213,816000.0
2012-05-29 14:15:00,2.97,2.97,2.96,2.96,993600.0,2.8213,2.8213,2.8118,2.8118,993600.0
2012-05-29 14:20:00,2.96,2.96,2.95,2.95,470400.0,2.8118,2.8118,2.8023,2.8023,470400.0
2012-05-29 14:25:00,2.96,2.96,2.96,2.96,979200.0,2.8118,2.8118,2.8118,2.8118,979200.0
2012-05-29 14:30:00,2.96,2.96,2.96,2.96,165600.0,2.8118,2.8118,2.8118,2.8118,165600.0
2012-05-29 14:35:00,2.96,2.97,2.95,2.95,338400.0,2.8118,2.8213,2.8023,2.8023,338400.0
2012-05-29 14:40:00,2.95,2.96,2.95,2.96,120000.0,2.8023,2.8118,2.8023,2.8118,120000.0
2012-05-29 14:45:00,2.96,2.96,2.96,2.96,76800.0,2.8118,2.8118,2.8118,2.8118,76800.0
2012-05-29 14:50:00,2.96,2.97,2.96,2.97,333600.0,2.8118,2.8213,2.8118,2.8213,333600.0
2012-05-29 14:55:00,2.97,2.98,2.97,2.97,357600.0,2.8213,2.8308,2.8213,2.8213,357600.0
2012-05-29 15:00:00,2.97,2.98,2.97,2.97,758400.0,2.8213,2.8308,2.8213,2.8213,758400.0
2012-05-29 15:05:00,2.97,2.98,2.97,2.97,460800.0,2.8213,2.8308,2.8213,2.8213,460800.0
2012-05-29 15:10:00,2.97,2.98,2.97,2.98,612000.0,2.8213,2.8308,2.8213,2.8308,612000.0
2012-05-29 15:15:00,2.98,2.98,2.98,2.98,319200.0,2.8308,2.8308,2.8308,2.8308,319200.0
2012-05-29 15:20:00,2.98,2.98,2.97,2.98,396000.0,2.8308,2.8308,2.8213,2.8308,396000.0
2012-05-29 15:25:00,2.98,2.98,2.97,2.98,352800.0,2.8308,2.8308,2.8213,2.8308,352800.0
2012-05-29 15:30:00,2.98,2.98,2.97,2.98,547200.0,2.8308,2.8308,2.8213,2.8308,547200.0
2012-05-29 15:35:00,2.98,2.99,2.98,2.98,746400.0,2.8308,2.8403,2.8308,2.8308,746400.0
2012-05-29 15:40:00,2.98,3.0,2.98,3.0,1012800.0,2.8308,2.8498,2.8308,2.8498,1012800.0
2012-05-29 15:45:00,3.0,3.0,3.0,3.0,1111200.0,2.8498,2.8498,2.8498,2.8498,1111200.0
2012-05-29 15:50:00,3.0,3.0,3.0,3.0,2174400.0,2.8498,2.8498,2.8498,2.8498,2174400.0
2012-05-29 15:55:00,3.0,3.0,2.99,3.0,2620800.0,2.8498,2.8498,2.8403,2.8498,2620800.0
2012-05-30 09:30:00,2.92,2.93,2.91,2.91,3772800.0,2.7738,2.7833,2.7643,2.7643,3772800.0
2012-05-30 09:35:00,2.91,2.91,2.89,2.9,2846400.0,2.7643,2.7643,2.7453,2.7548,2846400.0
2012-05-30 09:40:00,2.9,2.9,2.89,2.9,2320800.0,2.7548,2.7548,2.7453,2.7548,2320800.0
2012-05-30 09:45:00,2.9,2.9,2.89,2.9,1152000.0,2.7548,2.7548,2.7453,2.7548,1152000.0
2012-05-30 09:50:00,2.9,2.91,2.89,2.91,638400.0,2.7548,2.7643,2.7453,2.7643,638400.0
2012-05-30 09:55:00,2.91,2.91,2.9,2.9,873600.0,2.7643,2.7643,2.7548,2.7548,873600.0
2012-05-30 10:00:00,2.9,2.9,2.88,2.89,3249600.0,2.7548,2.7548,2.7358,2.7453,3249600.0
2012-05-30 10:05:00,2.89,2.9,2.89,2.9,736800.0,2.7453,2.7548,2.7453,2.7548,736800.0
2012-05-30 10:10:00,2.9,2.9,2.89,2.89,907200.0,2.7548,2.7548,2.7453,2.7453,907200.0
2012-05-30 10:15:00,2.89,2.9,2.88,2.89,921600.0,2.7453,2.7548,2.7358,2.7453,921600.0
2012-05-30 10:20:00,2.89,2.9,2.88,2.9,1017600.0,2.7453,2.7548,2.7358,2.7548,1017600.0
2012-05-30 10:25:00,2.9,2.9,2.89,2.9,736800.0,2.7548,2.7548,2.7453,2.7548,736800.0
2012-05-30 10:30:00,2.9,2.9,2.89,2.9,283200.0,2.7548,2.7548,2.7453,2.7548,283200.0
2012-05-30 10:35:00,2.9,2.9,2.88,2.89,1017600.0,2.7548,2.7548,2.7358,2.7453,1017600.0
2012-05-30 10:40:00,2.89,2.89,2.88,2.88,1068000.0,2.7453,2.7453,2.7358,2.7358,1068000.0
2012-05-30 10:45:00,2.88,2.89,2.88,2.88,1188000.0,2.7358,2.7453,2.7358,2.7358,1188000.0
2012-05-30 10:50:00,2.88,2.89,2.88,2.88,1245600.0,2.7358,2.7453,2.7358,2.7358,1245600.0
2012-05-30 10:55:00,2.88,2.88,2.87,2.87,511200.0,2.7358,2.7358,2.7263,2.7263,511200.0
2012-05-30 11:00:00,2.87,2.88,2.87,2.88,782400.0,2.7263,2.7358,2.7263,2.7358,782400.0
2012-05-30 11:05:00,2.88,2.89,2.88,2.89,986400.0,2.7358,2.7453,2.7358,2.7453,986400.0
2012-05-30 11:10:00,2.89,2.9,2.89,2.9,1219200.0,2.7453,2.7548,2.7453,2.7548,1219200.0
2012-05-30 11:15:00,2.9,2.9,2.89,2.89,624000.0,2.7548,2.7548,2.7453,2.7453,624000.0
2012-05-30 11:20:00,2.89,2.89,2.88,2.89,1041600.0,2.7453,2.7453,2.7358,2.7453,1041600.0
2012-05-30 11:25:00,2.89,2.89,2.89,2.89,192000.0,2.7453,2.7453,2.7453,2.7453,192000.0
2012-05-30 11:30:00,2.89,2.89,2.88,2.88,976800.0,2.7453,2.7453,2.7358,2.7358,976800.0
2012-05-30 11:35:00,2.88,2.89,2.88,2.89,472800.0,2.7358,2.7453,2.7358,2.7453,472800.0
2012-05-30 11:40:00,2.89,2.89,2.88,2.89,357600.0,2.7453,2.7453,2.7358,2.7453,357600.0
2012-05-30 11:45:00,2.89,2.89,2.88,2.88,676800.0,2.7453,2.7453,2.7358,2.7358,676800.0
2012-05-30 11:50:00,2.88,2.89,2.88,2.88,621600.0,2.7358,2.7453,2.7358,2.7358,621600.0
2012-05-30 11:55:00,2.88,2.89,2.88,2.88,516000.0,2.7358,2.7453,2.7358,2.7358,516000.0
2012-05-30 12:00:00,2.88,2.89,2.86,2.87,1190400.0,2.7358,2.7453,2.7168,2.7263,1190400.0
2012-05-30 12:05:00,2.86,2.88,2.86,2.88,1183200.0,2.7168,2.7358,2.7168,2.7358,1183200.0
2012-05-30 12:10:00,2.87,2.88,2.87,2.87,408000.0,2.7263,2.7358,2.7263,2.7263,408000.0
2012-05-30 12:15:00,2.87,2.87,2.87,2.87,189600.0,2.7263,2.7263,2.7263,2.7263,189600.0
2012-05-30 12:20:00,2.87,2.87,2.87,2.87,350400.0,2.7263,2.7263,2.7263,2.7263,350400.0
2012-05-30 12:25:00,2.87,2.87,2.85,2.86,1094400.0,2.7263,2.7263,2.7073,2.7168,1094400.0
2012-05-30 12:30:00,2.86,2.86,2.86,2.86,177600.0,2.7168,2.7168,2.7168,2.7168,177600.0
2012-05-30 12:35:00,2.86,2.87,2.86,2.86,578400.0,2.7168,2.7263,2.7168,2.7168,578400.0
2012-05-30 12:40:00,2.86,2.87,2.86,2.87,283200.0,2.7168,2.7263,2.7168,2.7263,283200.0
2012-05-30 12:45:00,2.87,2.87,2.87,2.87,280800.0,2.7263,2.7263,2.7263,2.7263,280800.0
2012-05-30 12:50:00,2.87,2.88,2.87,2.87,607200.0,2.7263,2.7358,2.7263,2.7263,607200.0
2012-05-30 12:55:00,2.87,2.88,2.87,2.88,108000.0,2.7263,2.7358,2.7263,2.7358,108000.0
2012-05-30 13:00:00,2.88,2.88,2.87,2.87,237600.0,2.7358,2.7358,2.7263,2.7263,237600.0
2012-05-30 13:05:00,2.87,2.87,2.86,2.86,348000.0,2.7263,2.7263,2.7168,2.7168,348000.0
2012-05-30 13:10:00,2.86,2.87,2.86,2.86,355200.0,2.7168,2.7263,2.7168,2.7168,355200.0
2012-05-30 13:15:00,2.86,2.87,2.86,2.87,252000.0,2.7168,2.7263,2.7168,2.7263,252000.0
2012-05-30 13:20:00,2.87,2.88,2.87,2.87,271200.0,2.7263,2.7358,2.7263,2.7263,271200.0
2012-05-30 13:25:00,2.87,2.88,2.87,2.87,261600.0,2.7263,2.7358,2.7263,2.7263,261600.0
2012-05-30 13:30:00,2.87,2.89,2.87,2.89,1264800.0,2.7263,2.7453,2.7263,2.7453,1264800.0
2012-05-30 13:35:00,2.89,2.89,2.88,2.89,453600.0,2.7453,2.7453,2.7358,2.7453,453600.0
2012-05-30 13:40:00,2.89,2.89,2.88,2.89,319200.0,2.7453,2.7453,2.7358,2.7453,319200.0
2012-05-30 13:45:00,2.89,2.9,2.89,2.89,696000.0,2.7453,2.7548,2.7453,2.7453,696000.0
2012-05-30 13:50:00,2.89,2.89,2.88,2.89,484800.0,2.7453,2.7453,2.7358,2.7453,484800.0
2012-05-30 13:55:00,2.89,2.89,2.89,2.89,1017600.0,2.7453,2.7453,2.7453,2.7453,1017600.0
2012-05-30 14:00:00,2.89,2.9,2.89,2.9,1968000.0,2.7453,2.7548,2.7453,2.7548,1968000.0
2012-05-30 14:05:00,2.9,2.9,2.89,2.9,297600.0,2.7548,2.7548,2.7453,2.7548,297600.0
2012-05-30 14:10:00,2.89,2.9,2.89,2.89,640800.0,2.7453,2.7548,2.7453,2.7453,640800.0
2012-05-30 14:15:00,2.89,2.9,2.89,2.9,804000.0,2.7453,2.7548,2.7453,2.7548,804000.0
2012-05-30 14:20:00,2.9,2.9,2.89,2.89,379200.0,2.7548,2.7548,2.7453,2.7453,379200.0
2012-05-30 14:25:00,2.89,2.89,2.88,2.89,513600.0,2.7453,2.7453,2.7358,2.7453,513600.0
2012-05-30 14:30:00,2.89,2.89,2.88,2.89,259200.0,2.7453,2.7453,2.7358,2.7453,259200.0
2012-05-30 14:35:00,2.89,2.89,2.88,2.88,448800.0,2.7453,2.7453,2.7358,2.7358,448800.0
2012-05-30 14:40:00,2.88,2.89,2.88,2.89,304800.0,2.7358,2.7453,2.7358,2.7453,304800.0
2012-05-30 14:45:00,2.89,2.89,2.88,2.88,532800.0,2.7453,2.7453,2.7358,2.7358,532800.0
2012-05-30 14:50:00,2.88,2.88,2.88,2.88,504000.0,2.7358,2.7358,2.7358,2.7358,504000.0
2012-05-30 14:55:00,2.88,2.88,2.88,2.88,278400.0,2.7358,2.7358,2.7358,2.7358,278400.0
2012-05-30 15:00:00,2.88,2.89,2.87,2.87,732000.0,2.7358,2.7453,2.7263,2.7263,732000.0
2012-05-30 15:05:00,2.87,2.87,2.87,2.87,744000.0,2.7263,2.7263,2.7263,2.7263,744000.0
2012-05-30 15:10:00,2.87,2.87,2.86,2.86,885600.0,2.7263,2.7263,2.7168,2.7168,885600.0
2012-05-30 15:15:00,2.86,2.87,2.85,2.87,2448000.0,2.7168,2.7263,2.7073,2.7263,2448000.0
2012-05-30 15:20:00,2.86,2.88,2.86,2.88,1195200.0,2.7168,2.7358,2.7168,2.7358,1195200.0
2012-05-30 15:25:00,2.88,2.89,2.87,2.89,1353600.0,2.7358,2.7453,2.7263,2.7453,1353600.0
2012-05-30 15:30:00,2.89,2.89,2.88,2.89,1123200.0,2.7453,2.7453,2.7358,2.7453,1123200.0
2012-05-30 15:35:00,2.88,2.89,2.88,2.89,304800.0,2.7358,2.7453,2.7358,2.7453,304800.0
2012-05-30 15:40:00,2.89,2.89,2.88,2.88,794400.0,2.7453,2.7453,2.7358,2.7358,794400.0
2012-05-30 15:45:00,2.88,2.89,2.88,2.88,842400.0,2.7358,2.7453,2.7358,2.7358,842400.0
2012-05-30 15:50:00,2.88,2.89,2.87,2.87,1672800.0,2.7358,2.7453,2.7263,2.7263,1672800.0
2012-05-30 15:55:00,2.87,2.88,2.87,2.87,2025600.0,2.7263,2.7358,2.7263,2.7263,2025600.0
2012-05-31 09:30:00,2.87,2.87,2.86,2.87,1711200.0,2.7263,2.7263,2.7168,2.7263,1711200.0
2012-05-31 09:35:00,2.87,2.88,2.85,2.85,1939200.0,2.7263,2.7358,2.7073,2.7073,1939200.0
2012-05-31 09:40:00,2.85,2.86,2.84,2.84,2743200.0,2.7073,2.7168,2.6978,2.6978,2743200.0
2012-05-31 09:45:00,2.84,2.84,2.82,2.82,2174400.0,2.6978,2.6978,2.6788,2.6788,2174400.0
2012-05-31 09:50:00,2.82,2.82,2.81,2.81,2330400.0,2.6788,2.6788,2.6693,2.6693,2330400.0
2012-05-31 09:55:00,2.81,2.82,2.81,2.82,2032800.0,2.6693,2.6788,2.6693,2.6788,2032800.0
2012-05-31 10:00:00,2.82,2.82,2.8,2.8,1608000.0,2.6788,2.6788,2.6598,2.6598,1608000.0
2012-05-31 10:05:00,2.8,2.81,2.8,2.8,1483200.0,2.6598,2.6693,2.6598,2.6598,1483200.0
2012-05-31 10:10:00,2.8,2.8,2.79,2.8,1488000.0,2.6598,2.6598,2.6503,2.6598,1488000.0
2012-05-31 10:15:00,2.8,2.81,2.79,2.81,1303200.0,2.6598,2.6693,2.6503,2.6693,1303200.0
2012-05-31 10:20:00,2.81,2.81,2.8,2.8,676800.0,2.6693,2.6693,2.6598,2.6598,676800.0
2012-05-31 10:25:00,2.8,2.81,2.8,2.81,648000.0,2.6598,2.6693,2.6598,2.6693,648000.0
2012-05-31 10:30:00,2.81,2.81,2.81,2.81,748800.0,2.6693,2.6693,2.6693,2.6693,748800.0
2012-05-31 10:35:00,2.81,2.82,2.81,2.81,770400.0,2.6693,2.6788,2.6693,2.6693,770400.0
2012-05-31 10:40:00,2.81,2.81,2.8,2.8,460800.0,2.6693,2.6693,2.6598,2.6598,460800.0
2012-05-31 10:45:00,2.8,2.8,2.79,2.79,1826400.0,2.6598,2.6598,2.6503,2.6503,1826400.0
2012-05-31 10:50:00,2.79,2.79,2.79,2.79,873600.0,2.6503,2.6503,2.6503,2.6503,873600.0
2012-05-31 10:55:00,2.79,2.8,2.79,2.79,1233600.0,2.6503,2.6598,2.6503,2.6503,1233600.0
2012-05-31 11:00:00,2.79,2.79,2.78,2.78,2796000.0,2.6503,2.6503,2.6408,2.6408,2796000.0
2012-05-31 11:05:00,2.78,2.79,2.78,2.78,1756800.0,2.6408,2.6503,2.6408,2.6408,1756800.0
2012-05-31 11:10:00,2.78,2.79,2.78,2.78,859200.0,2.6408,2.6503,2.6408,2.6408,859200.0
2012-05-31 11:15:00,2.78,2.79,2.78,2.78,804000.0,2.6408,2.6503,2.6408,2.6408,804000.0
2012-05-31 11:20:00,2.78,2.79,2.78,2.79,880800.0,2.6408,2.6503,2.6408,2.6503,880800.0
2012-05-31 11:25:00,2.79,2.8,2.79,2.8,724800.0,2.6503,2.6598,2.6503,2.6598,724800.0
2012-05-31 11:30:00,2.8,2.83,2.79,2.82,1855200.0,2.6598,2.6883,2.6503,2.6788,1855200.0
2012-05-31 11:35:00,2.82,2.83,2.82,2.82,1341600.0,2.6788,2.6883,2.6788,2.6788,1341600.0
2012-05-31 11:40:00,2.82,2.82,2.81,2.82,804000.0,2.6788,2.6788,2.6693,2.6788,804000.0
2012-05-31 11:45:00,2.82,2.82,2.8,2.8,698400.0,2.6788,2.6788,2.6598,2.6598,698400.0
2012-05-31 11:50:00,2.8,2.81,2.8,2.81,542400.0,2.6598,2.6693,2.6598,2.6693,542400.0
2012-05-31 11:55:00,2.81,2.81,2.81,2.81,403200.0,2.6693,2.6693,2.6693,2.6693,403200.0
2012-05-31 12:00:00,2.81,2.82,2.8,2.81,1490400.0,2.6693,2.6788,2.6598,2.6693,1490400.0
2012-05-31 12:05:00,2.81,2.82,2.81,2.82,626400.0,2.6693,2.6788,2.6693,2.6788,626400.0
2012-05-31 12:10:00,2.82,2.83,2.82,2.83,1562400.0,2.6788,2.6883,2.6788,2.6883,1562400.0
2012-05-31 12:15:00,2.83,2.83,2.83,2.83,1200000.0,2.6883,2.6883,2.6883,2.6883,1200000.0
2012-05-31 12:20:00,2.83,2.85,2.83,2.85,1636800.0,2.6883,2.7073,2.6883,2.7073,1636800.0
2012-05-31 12:25:00,2.85,2.87,2.85,2.86,3288000.0,2.7073,2.7263,2.7073,2.7168,3288000.0
2012-05-31 12:30:00,2.86,2.86,2.85,2.85,1380000.0,2.7168,2.7168,2.7073,2.7073,1380000.0
2012-05-31 12:35:00,2.85,2.85,2.84,2.84,988800.0,2.7073,2.7073,2.6978,2.6978,988800.0
2012-05-31 12:40:00,2.84,2.85,2.84,2.85,960000.0,2.6978,2.7073,2.6978,2.7073,960000.0
2012-05-31 12:45:00,2.85,2.85,2.84,2.85,372000.0,2.7073,2.7073,2.6978,2.7073,372000.0
2012-05-31 12:50:00,2.85,2.86,2.85,2.85,542400.0,2.7073,2.7168,2.7073,2.7073,542400.0
2012-05-31 12:55:00,2.85,2.85,2.85,2.85,1363200.0,2.7073,2.7073,2.7073,2.7073,1363200.0
2012-05-31 13:00:00,2.85,2.86,2.85,2.86,1588800.0,2.7073,2.7168,2.7073,2.7168,1588800.0
2012-05-31 13:05:00,2.86,2.88,2.86,2.87,3064800.0,2.7168,2.7358,2.7168,2.7263,3064800.0
2012-05-31 13:10:00,2.87,2.87,2.87,2.87,348000.0,2.7263,2.7263,2.7263,2.7263,348000.0
2012-05-31 13:15:00,2.87,2.88,2.87,2.87,1120800.0,2.7263,2.7358,2.7263,2.7263,1120800.0
2012-05-31 13:20:00,2.87,2.87,2.86,2.86,1387200.0,2.7263,2.7263,2.7168,2.7168,1387200.0
2012-05-31 13:25:00,2.86,2.86,2.86,2.86,1723200.0,2.7168,2.7168,2.7168,2.7168,1723200.0
2012-05-31 13:30:00,2.86,2.86,2.85,2.86,504000.0,2.7168,2.7168,2.7073,2.7168,504000.0
2012-05-31 13:35:00,2.86,2.86,2.84,2.85,1394400.0,2.7168,2.7168,2.6978,2.7073,1394400.0
2012-05-31 13:40:00,2.85,2.85,2.84,2.85,1075200.0,2.7073,2.7073,2.6978,2.7073,1075200.0
2012-05-31 13:45:00,2.85,2.85,2.84,2.84,871200.0,2.7073,2.7073,2.6978,2.6978,871200.0
2012-05-31 13:50:00,2.84,2.84,2.83,2.84,475200.0,2.6978,2.6978,2.6883,2.6978,475200.0
2012-05-31 13:55:00,2.84,2.84,2.83,2.84,316800.0,2.6978,2.6978,2.6883,2.6978,316800.0
2012-05-31 14:00:00,2.84,2.85,2.84,2.85,319200.0,2.6978,2.7073,2.6978,2.7073,319200.0
2012-05-31 14:05:00,2.85,2.86,2.85,2.85,566400.0,2.7073,2.7168,2.7073,2.7073,566400.0
2012-05-31 14:10:00,2.85,2.86,2.85,2.85,650400.0,2.7073,2.7168,2.7073,2.7073,650400.0
2012-05-31 14:15:00,2.85,2.85,2.85,2.85,182400.0,2.7073,2.7073,2.7073,2.7073,182400.0
2012-05-31 14:20:00,2.85,2.85,2.84,2.84,343200.0,2.7073,2.7073,2.6978,2.6978,343200.0
2012-05-31 14:25:00,2.84,2.86,2.84,2.85,1000800.0,2.6978,2.7168,2.6978,2.7073,1000800.0
2012-05-31 14:30:00,2.85,2.86,2.85,2.85,895200.0,2.7073,2.7168,2.7073,2.7073,895200.0
2012-05-31 14:35:00,2.85,2.86,2.85,2.86,1118400.0,2.7073,2.7168,2.7073,2.7168,1118400.0
2012-05-31 14:40:00,2.86,2.87,2.86,2.86,1192800.0,2.7168,2.7263,2.7168,2.7168,1192800.0
2012-05-31 14:45:00,2.86,2.86,2.85,2.86,271200.0,2.7168,2.7168,2.7073,2.7168,271200.0
2012-05-31 14:50:00,2.86,2.86,2.85,2.85,72000.0,2.7168,2.7168,2.7073,2.7073,72000.0
2012-05-31 14:55:00,2.85,2.87,2.85,2.86,590400.0,2.7073,2.7263,2.7073,2.7168,590400.0
2012-05-31 15:00:00,2.86,2.86,2.85,2.85,441600.0,2.7168,2.7168,2.7073,2.7073,441600.0
2012-05-31 15:05:00,2.85,2.86,2.85,2.86,398400.0,2.7073,2.7168,2.7073,2.7168,398400.0
2012-05-31 15:10:00,2.86,2.87,2.86,2.87,1101600.0,2.7168,2.7263,2.7168,2.7263,1101600.0
2012-05-31 15:15:00,2.87,2.87,2.87,2.87,662400.0,2.7263,2.7263,2.7263,2.7263,662400.0
2012-05-31 15:20:00,2.87,2.87,2.87,2.87,2325600.0,2.7263,2.7263,2.7263,2.7263,2325600.0
2012-05-31 15:25:00,2.87,2.9,2.87,2.89,2390400.0,2.7263,2.7548,2.7263,2.7453,2390400.0
2012-05-31 15:30:00,2.89,2.9,2.89,2.9,1231200.0,2.7453,2.7548,2.7453,2.7548,1231200.0
2012-05-31 15:35:00,2.9,2.91,2.9,2.9,3602400.0,2.7548,2.7643,2.7548,2.7548,3602400.0
2012-05-31 15:40:00,2.9,2.9,2.89,2.89,1334400.0,2.7548,2.7548,2.7453,2.7453,1334400.0
2012-05-31 15:45:00,2.89,2.89,2.87,2.87,2904000.0,2.7453,2.7453,2.7263,2.7263,2904000.0
2012-05-31 15:50:00,2.87,2.87,2.86,2.86,2700000.0,2.7263,2.7263,2.7168,2.7168,2700000.0
2012-05-31 15:55:00,2.86,2.87,2.85,2.85,2985600.0,2.7168,2.7263,2.7073,2.7073,2985600.0
2012-06-01 09:30:00,2.72,2.74,2.71,2.74,5774400.0,2.5838,2.6028,2.5743,2.6028,5774400.0
2012-06-01 09:35:00,2.74,2.74,2.72,2.73,5964000.0,2.6028,2.6028,2.5838,2.5933,5964000.0
2012-06-01 09:40:00,2.73,2.73,2.72,2.72,2078400.0,2.5933,2.5933,2.5838,2.5838,2078400.0
2012-06-01 09:45:00,2.72,2.72,2.71,2.72,2066400.0,2.5838,2.5838,2.5743,2.5838,2066400.0
2012-06-01 09:50:00,2.72,2.73,2.71,2.71,2896800.0,2.5838,2.5933,2.5743,2.5743,2896800.0
2012-06-01 09:55:00,2.72,2.72,2.7,2.7,4596000.0,2.5838,2.5838,2.5648,2.5648,4596000.0
2012-06-01 10:00:00,2.71,2.74,2.71,2.74,4639200.0,2.5743,2.6028,2.5743,2.6028,4639200.0
2012-06-01 10:05:00,2.74,2.74,2.72,2.73,3122400.0,2.6028,2.6028,2.5838,2.5933,3122400.0
2012-06-01 10:10:00,2.73,2.74,2.71,2.71,2056800.0,2.5933,2.6028,2.5743,2.5743,2056800.0
2012-06-01 10:15:00,2.71,2.72,2.71,2.71,2140800.0,2.5743,2.5838,2.5743,2.5743,2140800.0
2012-06-01 10:20:00,2.71,2.71,2.7,2.7,2383200.0,2.5743,2.5743,2.5648,2.5648,2383200.0
2012-06-01 10:25:00,2.7,2.7,2.69,2.7,1399200.0,2.5648,2.5648,2.5553,2.5648,1399200.0
2012-06-01 10:30:00,2.7,2.7,2.69,2.7,2210400.0,2.5648,2.5648,2.5553,2.5648,2210400.0
2012-06-01 10:35:00,2.7,2.7,2.69,2.69,914400.0,2.5648,2.5648,2.5553,2.5553,914400.0
2012-06-01 10:40:00,2.69,2.7,2.69,2.7,1128000.0,2.5553,2.5648,2.5553,2.5648,1128000.0
2012-06-01 10:45:00,2.7,2.7,2.69,2.7,1552800.0,2.5648,2.5648,2.5553,2.5648,1552800.0
2012-06-01 10:50:00,2.7,2.7,2.69,2.69,1670400.0,2.5648,2.5648,2.5553,2.5553,1670400.0
2012-06-01 10:55:00,2.69,2.7,2.69,2.69,1329600.0,2.5553,2.5648,2.5553,2.5553,1329600.0
2012-06-01 11:00:00,2.69,2.69,2.68,2.68,1987200.0,2.5553,2.5553,2.5458,2.5458,1987200.0
2012-06-01 11:05:00,2.68,2.68,2.67,2.67,1773600.0,2.5458,2.5458,2.5363,2.5363,1773600.0
2012-06-01 11:10:00,2.67,2.68,2.67,2.68,1185600.0,2.5363,2.5458,2.5363,2.5458,1185600.0
2012-06-01 11:15:00,2.68,2.69,2.68,2.69,1291200.0,2.5458,2.5553,2.5458,2.5553,1291200.0
2012-06-01 11:20:00,2.69,2.69,2.68,2.69,955200.0,2.5553,2.5553,2.5458,2.5553,955200.0
2012-06-01 11:25:00,2.69,2.69,2.68,2.69,607200.0,2.5553,2.5553,2.5458,2.5553,607200.0
2012-06-01 11:30:00,2.69,2.69,2.68,2.68,842400.0,2.5553,2.5553,2.5458,2.5458,842400.0
2012-06-01 11:35:00,2.68,2.7,2.68,2.69,1173600.0,2.5458,2.5648,2.5458,2.5553,1173600.0
2012-06-01 11:40:00,2.69,2.69,2.68,2.69,643200.0,2.5553,2.5553,2.5458,2.5553,643200.0
2012-06-01 11:45:00,2.69,2.69,2.68,2.68,1003200.0,2.5553,2.5553,2.5458,2.5458,1003200.0
2012-06-01 11:50:00,2.68,2.7,2.68,2.69,914400.0,2.5458,2.5648,2.5458,2.5553,914400.0
2012-06-01 11:55:00,2.69,2.7,2.69,2.7,1502400.0,2.5553,2.5648,2.5553,2.5648,1502400.0
2012-06-01 12:00:00,2.7,2.7,2.69,2.69,928800.0,2.5648,2.5648,2.5553,2.5553,928800.0
2012-06-01 12:05:00,2.69,2.7,2.69,2.7,698400.0,2.5553,2.5648,2.5553,2.5648,698400.0
2012-06-01 12:10:00,2.69,2.71,2.69,2.7,1269600.0,2.5553,2.5743,2.5553,2.5648,1269600.0
2012-06-01 12:15:00,2.71,2.71,2.7,2.7,1048800.0,2.5743,2.5743,2.5648,2.5648,1048800.0
2012-06-01 12:20:00,2.7,2.7,2.69,2.69,1430400.0,2.5648,2.5648,2.5553,2.5553,1430400.0
2012-06-01 12:25:00,2.69,2.69,2.68,2.68,1665600.0,2.5553,2.5553,2.5458,2.5458,1665600.0
2012-06-01 12:30:00,2.68,2.68,2.68,2.68,465600.0,2.5458,2.5458,2.5458,2.5458,465600.0
2012-06-01 12:35:00,2.68,2.68,2.67,2.68,931200.0,2.5458,2.5458,2.5363,2.5458,931200.0
2012-06-01 12:40:00,2.68,2.69,2.67,2.68,571200.0,2.5458,2.5553,2.5363,2.5458,571200.0
2012-06-01 12:45:00,2.68,2.69,2.68,2.69,604800.0,2.5458,2.5553,2.5458,2.5553,604800.0
2012-06-01 12:50:00,2.69,2.69,2.68,2.69,909600.0,2.5553,2.5553,2.5458,2.5553,909600.0
2012-06-01 12:55:00,2.69,2.69,2.68,2.68,475200.0,2.5553,2.5553,2.5458,2.5458,475200.0
2012-06-01 13:00:00,2.68,2.68,2.67,2.68,1346400.0,2.5458,2.5458,2.5363,2.5458,1346400.0
2012-06-01 13:05:00,2.68,2.68,2.68,2.68,237600.0,2.5458,2.5458,2.5458,2.5458,237600.0
2012-06-01 13:10:00,2.68,2.69,2.68,2.68,386400.0,2.5458,2.5553,2.5458,2.5458,386400.0
2012-06-01 13:15:00,2.68,2.69,2.68,2.68,367200.0,2.5458,2.5553,2.5458,2.5458,367200.0
2012-06-01 13:20:00,2.68,2.68,2.67,2.68,1166400.0,2.5458,2.5458,2.5363,2.5458,1166400.0
2012-06-01 13:25:00,2.68,2.68,2.67,2.67,1286400.0,2.5458,2.5458,2.5363,2.5363,1286400.0
2012-06-01 13:30:00,2.67,2.67,2.65,2.65,3439200.0,2.5363,2.5363,2.5173,2.5173,3439200.0
2012-06-01 13:35:00,2.65,2.66,2.65,2.65,1756800.0,2.5173,2.5268,2.5173,2.5173,1756800.0
2012-06-01 13:40:00,2.65,2.67,2.65,2.67,1461600.0,2.5173,2.5363,2.5173,2.5363,1461600.0
2012-06-01 13:45:00,2.67,2.67,2.66,2.66,662400.0,2.5363,2.5363,2.5268,2.5268,662400.0
2012-06-01 13:50:00,2.66,2.66,2.65,2.65,988800.0,2.5268,2.5268,2.5173,2.5173,988800.0
2012-06-01 13:55:00,2.65,2.66,2.65,2.66,573600.0,2.5173,2.5268,2.5173,2.5268,573600.0
2012-06-01 14:00:00,2.66,2.66,2.64,2.64,1490400.0,2.5268,2.5268,2.5078,2.5078,1490400.0
2012-06-01 14:05:00,2.64,2.65,2.64,2.64,916800.0,2.5078,2.5173,2.5078,2.5078,916800.0
2012-06-01 14:10:00,2.64,2.64,2.64,2.64,645600.0,2.5078,2.5078,2.5078,2.5078,645600.0
2012-06-01 14:15:00,2.64,2.65,2.64,2.65,1053600.0,2.5078,2.5173,2.5078,2.5173,1053600.0
2012-06-01 14:20:00,2.65,2.67,2.65,2.67,2688000.0,2.5173,2.5363,2.5173,2.5363,2688000.0
2012-06-01 14:25:00,2.67,2.67,2.65,2.65,1070400.0,2.5363,2.5363,2.5173,2.5173,1070400.0
2012-06-01 14:30:00,2.65,2.67,2.65,2.67,1022400.0,2.5173,2.5363,2.5173,2.5363,1022400.0
2012-06-01 14:35:00,2.67,2.68,2.66,2.68,1236000.0,2.5363,2.5458,2.5268,2.5458,1236000.0
2012-06-01 14:40:00,2.67,2.68,2.66,2.67,1598400.0,2.5363,2.5458,2.5268,2.5363,1598400.0
2012-06-01 14:45:00,2.67,2.67,2.66,2.67,552000.0,2.5363,2.5363,2.5268,2.5363,552000.0
2012-06-01 14:50:00,2.67,2.67,2.66,2.66,993600.0,2.5363,2.5363,2.5268,2.5268,993600.0
2012-06-01 14:55:00,2.66,2.66,2.65,2.65,1562400.0,2.5268,2.5268,2.5173,2.5173,1562400.0
2012-06-01 15:00:00,2.65,2.65,2.64,2.65,772800.0,2.5173,2.5173,2.5078,2.5173,772800.0
2012-06-01 15:05:00,2.65,2.66,2.65,2.66,1161600.0,2.5173,2.5268,2.5173,2.5268,1161600.0
2012-06-01 15:10:00,2.66,2.67,2.65,2.65,1627200.0,2.5268,2.5363,2.5173,2.5173,1627200.0
2012-06-01 15:15:00,2.65,2.66,2.64,2.64,1749600.0,2.5173,2.5268,2.5078,2.5078,1749600.0
2012-06-01 15:20:00,2.64,2.64,2.64,2.64,1344000.0,2.5078,2.5078,2.5078,2.5078,1344000.0
2012-06-01 15:25:00,2.64,2.65,2.64,2.64,1718400.0,2.5078,2.5173,2.5078,2.5078,1718400.0
2012-06-01 15:30:00,2.65,2.65,2.64,2.65,1941600.0,2.5173,2.5173,2.5078,2.5173,1941600.0
2012-06-01 15:35:00,2.65,2.65,2.64,2.64,1934400.0,2.5173,2.5173,2.5078,2.5078,1934400.0
2012-06-01 15:40:00,2.64,2.65,2.63,2.64,3667200.0,2.5078,2.5173,2.4983,2.5078,3667200.0
2012-06-01 15:45:00,2.64,2.65,2.64,2.64,2042400.0,2.5078,2.5173,2.5078,2.5078,2042400.0
2012-06-01 15:50:00,2.64,2.65,2.64,2.64,2296800.0,2.5078,2.5173,2.5078,2.5078,2296800.0
2012-06-01 15:55:00,2.64,2.65,2.64,2.64,3220800.0,2.5078,2.5173,2.5078,2.5078,3220800.0
2012-06-04 09:30:00,2.65,2.66,2.64,2.66,2563200.0,2.5173,2.5268,2.5078,2.5268,2563200.0
2012-06-04 09:35:00,2.67,2.67,2.66,2.66,1713600.0,2.5363,2.5363,2.5268,2.5268,1713600.0
2012-06-04 09:40:00,2.66,2.66,2.64,2.65,1497600.0,2.5268,2.5268,2.5078,2.5173,1497600.0
2012-06-04 09:45:00,2.64,2.64,2.63,2.63,2258400.0,2.5078,2.5078,2.4983,2.4983,2258400.0
2012-06-04 09:50:00,2.63,2.63,2.62,2.63,2080800.0,2.4983,2.4983,2.4888,2.4983,2080800.0
2012-06-04 09:55:00,2.63,2.63,2.61,2.62,2304000.0,2.4983,2.4983,2.4793,2.4888,2304000.0
2012-06-04 10:00:00,2.62,2.62,2.6,2.61,2709600.0,2.4888,2.4888,2.4698,2.4793,2709600.0
2012-06-04 10:05:00,2.61,2.61,2.6,2.61,1543200.0,2.4793,2.4793,2.4698,2.4793,1543200.0
2012-06-04 10:10:00,2.6,2.62,2.6,2.62,1963200.0,2.4698,2.4888,2.4698,2.4888,1963200.0
2012-06-04 10:15:00,2.62,2.63,2.62,2.63,1228800.0,2.4888,2.4983,2.4888,2.4983,1228800.0
2012-06-04 10:20:00,2.63,2.64,2.62,2.62,1917600.0,2.4983,2.5078,2.4888,2.4888,1917600.0
2012-06-04 10:25:00,2.62,2.63,2.62,2.63,403200.0,2.4888,2.4983,2.4888,2.4983,403200.0
2012-06-04 10:30:00,2.63,2.63,2.61,2.62,895200.0,2.4983,2.4983,2.4793,2.4888,895200.0
2012-06-04 10:35:00,2.62,2.63,2.61,2.62,1101600.0,2.4888,2.4983,2.4793,2.4888,1101600.0
2012-06-04 10:40:00,2.62,2.64,2.62,2.62,645600.0,2.4888,2.5078,2.4888,2.4888,645600.0
2012-06-04 10:45:00,2.62,2.62,2.61,2.62,580800.0,2.4888,2.4888,2.4793,2.4888,580800.0
2012-06-04 10:50:00,2.62,2.63,2.62,2.63,804000.0,2.4888,2.4983,2.4888,2.4983,804000.0
2012-06-04 10:55:00,2.63,2.64,2.63,2.63,703200.0,2.4983,2.5078,2.4983,2.4983,703200.0
2012-06-04 11:00:00,2.63,2.63,2.63,2.63,357600.0,2.4983,2.4983,2.4983,2.4983,357600.0
2012-06-04 11:05:00,2.62,2.63,2.61,2.62,710400.0,2.4888,2.4983,2.4793,2.4888,710400.0
2012-06-04 11:10:00,2.62,2.62,2.61,2.61,657600.0,2.4888,2.4888,2.4793,2.4793,657600.0
2012-06-04 11:15:00,2.62,2.62,2.61,2.61,933600.0,2.4888,2.4888,2.4793,2.4793,933600.0
2012-06-04 11:20:00,2.61,2.62,2.61,2.62,220800.0,2.4793,2.4888,2.4793,2.4888,220800.0
2012-06-04 11:25:00,2.61,2.62,2.61,2.61,254400.0,2.4793,2.4888,2.4793,2.4793,254400.0
2012-06-04 11:30:00,2.61,2.61,2.61,2.61,314400.0,2.4793,2.4793,2.4793,2.4793,314400.0
2012-06-04 11:35:00,2.61,2.61,2.6,2.61,712800.0,2.4793,2.4793,2.4698,2.4793,712800.0
2012-06-04 11:40:00,2.61,2.61,2.61,2.61,206400.0,2.4793,2.4793,2.4793,2.4793,206400.0
2012-06-04 11:45:00,2.61,2.61,2.6,2.61,528000.0,2.4793,2.4793,2.4698,2.4793,528000.0
2012-06-04 11:50:00,2.61,2.61,2.6,2.6,432000.0,2.4793,2.4793,2.4698,2.4698,432000.0
2012-06-04 11:55:00,2.61,2.61,2.6,2.6,177600.0,2.4793,2.4793,2.4698,2.4698,177600.0
2012-06-04 12:00:00,2.6,2.61,2.6,2.6,492000.0,2.4698,2.4793,2.4698,2.4698,492000.0
2012-06-04 12:05:00,2.6,2.61,2.6,2.6,369600.0,2.4698,2.4793,2.4698,2.4698,369600.0
2012-06-04 12:10:00,2.6,2.6,2.58,2.59,1468800.0,2.4698,2.4698,2.4508,2.4603,1468800.0
2012-06-04 12:15:00,2.59,2.59,2.58,2.59,1332000.0,2.4603,2.4603,2.4508,2.4603,1332000.0
2012-06-04 12:20:00,2.59,2.59,2.58,2.58,1022400.0,2.4603,2.4603,2.4508,2.4508,1022400.0
2012-06-04 12:25:00,2.58,2.59,2.57,2.57,662400.0,2.4508,2.4603,2.4413,2.4413,662400.0
2012-06-04 12:30:00,2.57,2.58,2.57,2.58,463200.0,2.4413,2.4508,2.4413,2.4508,463200.0
2012-06-04 12:35:00,2.58,2.59,2.57,2.58,662400.0,2.4508,2.4603,2.4413,2.4508,662400.0
2012-06-04 12:40:00,2.59,2.59,2.58,2.58,446400.0,2.4603,2.4603,2.4508,2.4508,446400.0
2012-06-04 12:45:00,2.58,2.59,2.58,2.58,501600.0,2.4508,2.4603,2.4508,2.4508,501600.0
2012-06-04 12:50:00,2.58,2.58,2.58,2.58,768000.0,2.4508,2.4508,2.4508,2.4508,768000.0
2012-06-04 12:55:00,2.58,2.59,2.58,2.58,684000.0,2.4508,2.4603,2.4508,2.4508,684000.0
2012-06-04 13:00:00,2.58,2.59,2.58,2.59,844800.0,2.4508,2.4603,2.4508,2.4603,844800.0
2012-06-04 13:05:00,2.59,2.59,2.58,2.58,868800.0,2.4603,2.4603,2.4508,2.4508,868800.0
2012-06-04 13:10:00,2.58,2.59,2.58,2.59,345600.0,2.4508,2.4603,2.4508,2.4603,345600.0
2012-06-04 13:15:00,2.59,2.59,2.58,2.58,523200.0,2.4603,2.4603,2.4508,2.4508,523200.0
2012-06-04 13:20:00,2.58,2.58,2.57,2.57,350400.0,2.4508,2.4508,2.4413,2.4413,350400.0
2012-06-04 13:25:00,2.57,2.58,2.57,2.58,396000.0,2.4413,2.4508,2.4413,2.4508,396000.0
2012-06-04 13:30:00,2.58,2.58,2.57,2.58,559200.0,2.4508,2.4508,2.4413,2.4508,559200.0
2012-06-04 13:35:00,2.58,2.6,2.58,2.6,1687200.0,2.4508,2.4698,2.4508,2.4698,1687200.0
2012-06-04 13:40:00,2.6,2.6,2.6,2.6,811200.0,2.4698,2.4698,2.4698,2.4698,811200.0
2012-06-04 13:45:00,2.6,2.6,2.59,2.59,638400.0,2.4698,2.4698,2.4603,2.4603,638400.0
2012-06-04 13:50:00,2.59,2.6,2.59,2.59,597600.0,2.4603,2.4698,2.4603,2.4603,597600.0
2012-06-04 13:55:00,2.59,2.6,2.58,2.6,597600.0,2.4603,2.4698,2.4508,2.4698,597600.0
2012-06-04 14:00:00,2.6,2.6,2.59,2.6,156000.0,2.4698,2.4698,2.4603,2.4698,156000.0
2012-06-04 14:05:00,2.6,2.6,2.6,2.6,223200.0,2.4698,2.4698,2.4698,2.4698,223200.0
2012-06-04 14:10:00,2.6,2.6,2.6,2.6,357600.0,2.4698,2.4698,2.4698,2.4698,357600.0
2012-06-04 14:15:00,2.6,2.62,2.6,2.62,1509600.0,2.4698,2.4888,2.4698,2.4888,1509600.0
2012-06-04 14:20:00,2.62,2.63,2.61,2.62,943200.0,2.4888,2.4983,2.4793,2.4888,943200.0
2012-06-04 14:25:00,2.62,2.63,2.62,2.63,1070400.0,2.4888,2.4983,2.4888,2.4983,1070400.0
2012-06-04 14:30:00,2.63,2.64,2.62,2.64,2112000.0,2.4983,2.5078,2.4888,2.5078,2112000.0
2012-06-04 14:35:00,2.64,2.66,2.64,2.65,3408000.0,2.5078,2.5268,2.5078,2.5173,3408000.0
2012-06-04 14:40:00,2.65,2.65,2.64,2.64,1159200.0,2.5173,2.5173,2.5078,2.5078,1159200.0
2012-06-04 14:45:00,2.65,2.65,2.64,2.64,432000.0,2.5173,2.5173,2.5078,2.5078,432000.0
2012-06-04 14:50:00,2.64,2.64,2.63,2.64,386400.0,2.5078,2.5078,2.4983,2.5078,386400.0
2012-06-04 14:55:00,2.64,2.64,2.63,2.63,1348800.0,2.5078,2.5078,2.4983,2.4983,1348800.0
2012-06-04 15:00:00,2.63,2.64,2.63,2.63,391200.0,2.4983,2.5078,2.4983,2.4983,391200.0
2012-06-04 15:05:00,2.63,2.64,2.63,2.63,1540800.0,2.4983,2.5078,2.4983,2.4983,1540800.0
2012-06-04 15:10:00,2.63,2.63,2.62,2.62,698400.0,2.4983,2.4983,2.4888,2.4888,698400.0
2012-06-04 15:15:00,2.62,2.62,2.61,2.62,837600.0,2.4888,2.4888,2.4793,2.4888,837600.0
2012-06-04 15:20:00,2.62,2.62,2.61,2.62,720000.0,2.4888,2.4888,2.4793,2.4888,720000.0
2012-06-04 15:25:00,2.62,2.63,2.61,2.63,1228800.0,2.4888,2.4983,2.4793,2.4983,1228800.0
2012-06-04 15:30:00,2.63,2.63,2.61,2.62,1084800.0,2.4983,2.4983,2.4793,2.4888,1084800.0
2012-06-04 15:35:00,2.61,2.62,2.61,2.62,799200.0,2.4793,2.4888,2.4793,2.4888,799200.0
2012-06-04 15:40:00,2.62,2.63,2.61,2.63,1564800.0,2.4888,2.4983,2.4793,2.4983,1564800.0
2012-06-04 15:45:00,2.63,2.64,2.63,2.64,1106400.0,2.4983,2.5078,2.4983,2.5078,1106400.0
2012-06-04 15:50:00,2.64,2.65,2.63,2.64,2107200.0,2.5078,2.5173,2.4983,2.5078,2107200.0
2012-06-04 15:55:00,2.64,2.65,2.64,2.64,3196800.0,2.5078,2.5173,2.5078,2.5078,3196800.0
2012-06-05 09:30:00,2.61,2.63,2.61,2.63,1934400.0,2.4793,2.4983,2.4793,2.4983,1934400.0
2012-06-05 09:35:00,2.63,2.64,2.63,2.63,1646400.0,2.4983,2.5078,2.4983,2.4983,1646400.0
2012-06-05 09:40:00,2.63,2.64,2.63,2.63,1164000.0,2.4983,2.5078,2.4983,2.4983,1164000.0
2012-06-05 09:45:00,2.63,2.65,2.63,2.65,1279200.0,2.4983,2.5173,2.4983,2.5173,1279200.0
2012-06-05 09:50:00,2.65,2.65,2.64,2.64,2654400.0,2.5173,2.5173,2.5078,2.5078,2654400.0
2012-06-05 09:55:00,2.64,2.65,2.64,2.65,1600800.0,2.5078,2.5173,2.5078,2.5173,1600800.0
2012-06-05 10:00:00,2.65,2.68,2.65,2.67,3139200.0,2.5173,2.5458,2.5173,2.5363,3139200.0
2012-06-05 10:05:00,2.66,2.68,2.66,2.67,1464000.0,2.5268,2.5458,2.5268,2.5363,1464000.0
2012-06-05 10:10:00,2.67,2.67,2.67,2.67,960000.0,2.5363,2.5363,2.5363,2.5363,960000.0
2012-06-05 10:15:00,2.67,2.68,2.66,2.67,919200.0,2.5363,2.5458,2.5268,2.5363,919200.0
2012-06-05 10:20:00,2.67,2.68,2.67,2.68,736800.0,2.5363,2.5458,2.5363,2.5458,736800.0
2012-06-05 10:25:00,2.68,2.69,2.67,2.68,1437600.0,2.5458,2.5553,2.5363,2.5458,1437600.0
2012-06-05 10:30:00,2.68,2.68,2.67,2.67,928800.0,2.5458,2.5458,2.5363,2.5363,928800.0
2012-06-05 10:35:00,2.67,2.67,2.67,2.67,441600.0,2.5363,2.5363,2.5363,2.5363,441600.0
2012-06-05 10:40:00,2.67,2.67,2.66,2.66,1303200.0,2.5363,2.5363,2.5268,2.5268,1303200.0
2012-06-05 10:45:00,2.67,2.67,2.65,2.66,1240800.0,2.5363,2.5363,2.5173,2.5268,1240800.0
2012-06-05 10:50:00,2.66,2.66,2.65,2.66,679200.0,2.5268,2.5268,2.5173,2.5268,679200.0
2012-06-05 10:55:00,2.66,2.66,2.64,2.65,792000.0,2.5268,2.5268,2.5078,2.5173,792000.0
2012-06-05 11:00:00,2.65,2.65,2.65,2.65,280800.0,2.5173,2.5173,2.5173,2.5173,280800.0
2012-06-05 11:05:00,2.65,2.66,2.65,2.66,374400.0,2.5173,2.5268,2.5173,2.5268,374400.0
2012-06-05 11:10:00,2.66,2.67,2.66,2.67,756000.0,2.5268,2.5363,2.5268,2.5363,756000.0
2012-06-05 11:15:00,2.67,2.67,2.66,2.67,998400.0,2.5363,2.5363,2.5268,2.5363,998400.0
2012-06-05 11:20:00,2.67,2.67,2.66,2.67,348000.0,2.5363,2.5363,2.5268,2.5363,348000.0
2012-06-05 11:25:00,2.67,2.67,2.66,2.66,422400.0,2.5363,2.5363,2.5268,2.5268,422400.0
2012-06-05 11:30:00,2.66,2.67,2.66,2.66,468000.0,2.5268,2.5363,2.5268,2.5268,468000.0
2012-06-05 11:35:00,2.67,2.67,2.65,2.65,1238400.0,2.5363,2.5363,2.5173,2.5173,1238400.0
2012-06-05 11:40:00,2.65,2.65,2.64,2.64,981600.0,2.5173,2.5173,2.5078,2.5078,981600.0
2012-06-05 11:45:00,2.65,2.65,2.65,2.65,331200.0,2.5173,2.5173,2.5173,2.5173,331200.0
2012-06-05 11:50:00,2.65,2.65,2.64,2.64,674400.0,2.5173,2.5173,2.5078,2.5078,674400.0
2012-06-05 11:55:00,2.64,2.64,2.64,2.64,789600.0,2.5078,2.5078,2.5078,2.5078,789600.0
2012-06-05 12:00:00,2.64,2.65,2.64,2.65,388800.0,2.5078,2.5173,2.5078,2.5173,388800.0
2012-06-05 12:05:00,2.65,2.66,2.65,2.65,974400.0,2.5173,2.5268,2.5173,2.5173,974400.0
2012-06-05 12:10:00,2.65,2.66,2.65,2.65,501600.0,2.5173,2.5268,2.5173,2.5173,501600.0
2012-06-05 12:15:00,2.65,2.65,2.64,2.65,1156800.0,2.5173,2.5173,2.5078,2.5173,1156800.0
2012-06-05 12:20:00,2.65,2.65,2.64,2.65,300000.0,2.5173,2.5173,2.5078,2.5173,300000.0
2012-06-05 12:25:00,2.65,2.66,2.65,2.65,242400.0,2.5173,2.5268,2.5173,2.5173,242400.0
2012-06-05 12:30:00,2.66,2.68,2.66,2.68,2505600.0,2.5268,2.5458,2.5268,2.5458,2505600.0
2012-06-05 12:35:00,2.68,2.68,2.67,2.67,501600.0,2.5458,2.5458,2.5363,2.5363,501600.0
2012-06-05 12:40:00,2.67,2.67,2.66,2.66,885600.0,2.5363,2.5363,2.5268,2.5268,885600.0
2012-06-05 12:45:00,2.67,2.67,2.65,2.66,504000.0,2.5363,2.5363,2.5173,2.5268,504000.0
2012-06-05 12:50:00,2.66,2.67,2.65,2.66,1248000.0,2.5268,2.5363,2.5173,2.5268,1248000.0
2012-06-05 12:55:00,2.66,2.67,2.66,2.66,420000.0,2.5268,2.5363,2.5268,2.5268,420000.0
2012-06-05 13:00:00,2.66,2.66,2.65,2.66,408000.0,2.5268,2.5268,2.5173,2.5268,408000.0
2012-06-05 13:05:00,2.66,2.66,2.66,2.66,237600.0,2.5268,2.5268,2.5268,2.5268,237600.0
2012-06-05 13:10:00,2.66,2.66,2.66,2.66,192000.0,2.5268,2.5268,2.5268,2.5268,192000.0
2012-06-05 13:15:00,2.66,2.66,2.65,2.65,823200.0,2.5268,2.5268,2.5173,2.5173,823200.0
2012-06-05 13:20:00,2.65,2.67,2.65,2.66,309600.0,2.5173,2.5363,2.5173,2.5268,309600.0
2012-06-05 13:25:00,2.66,2.66,2.66,2.66,396000.0,2.5268,2.5268,2.5268,2.5268,396000.0
2012-06-05 13:30:00,2.66,2.67,2.66,2.66,662400.0,2.5268,2.5363,2.5268,2.5268,662400.0
2012-06-05 13:35:00,2.66,2.67,2.66,2.67,422400.0,2.5268,2.5363,2.5268,2.5363,422400.0
2012-06-05 13:40:00,2.67,2.67,2.66,2.67,789600.0,2.5363,2.5363,2.5268,2.5363,789600.0
2012-06-05 13:45:00,2.67,2.68,2.67,2.67,1216800.0,2.5363,2.5458,2.5363,2.5363,1216800.0
2012-06-05 13:50:00,2.68,2.68,2.67,2.68,1188000.0,2.5458,2.5458,2.5363,2.5458,1188000.0
2012-06-05 13:55:00,2.68,2.68,2.68,2.68,312000.0,2.5458,2.5458,2.5458,2.5458,312000.0
2012-06-05 14:00:00,2.68,2.68,2.67,2.67,244800.0,2.5458,2.5458,2.5363,2.5363,244800.0
2012-06-05 14:05:00,2.67,2.69,2.67,2.68,2889600.0,2.5363,2.5553,2.5363,2.5458,2889600.0
2012-06-05 14:10:00,2.68,2.68,2.68,2.68,696000.0,2.5458,2.5458,2.5458,2.5458,696000.0
2012-06-05 14:15:00,2.68,2.69,2.68,2.69,1368000.0,2.5458,2.5553,2.5458,2.5553,1368000.0
2012-06-05 14:20:00,2.69,2.69,2.68,2.68,729600.0,2.5553,2.5553,2.5458,2.5458,729600.0
2012-06-05 14:25:00,2.69,2.69,2.68,2.69,532800.0,2.5553,2.5553,2.5458,2.5553,532800.0
2012-06-05 14:30:00,2.68,2.69,2.68,2.69,463200.0,2.5458,2.5553,2.5458,2.5553,463200.0
2012-06-05 14:35:00,2.69,2.69,2.68,2.68,1039200.0,2.5553,2.5553,2.5458,2.5458,1039200.0
2012-06-05 14:40:00,2.68,2.68,2.67,2.68,352800.0,2.5458,2.5458,2.5363,2.5458,352800.0
2012-06-05 14:45:00,2.68,2.68,2.67,2.68,885600.0,2.5458,2.5458,2.5363,2.5458,885600.0
2012-06-05 14:50:00,2.68,2.68,2.68,2.68,391200.0,2.5458,2.5458,2.5458,2.5458,391200.0
2012-06-05 14:55:00,2.68,2.69,2.68,2.68,391200.0,2.5458,2.5553,2.5458,2.5458,391200.0
2012-06-05 15:00:00,2.68,2.69,2.68,2.69,1812000.0,2.5458,2.5553,2.5458,2.5553,1812000.0
2012-06-05 15:05:00,2.69,2.69,2.68,2.68,547200.0,2.5553,2.5553,2.5458,2.5458,547200.0
2012-06-05 15:10:00,2.68,2.68,2.67,2.68,1101600.0,2.5458,2.5458,2.5363,2.5458,1101600.0
2012-06-05 15:15:00,2.68,2.68,2.68,2.68,292800.0,2.5458,2.5458,2.5458,2.5458,292800.0
2012-06-05 15:20:00,2.68,2.69,2.68,2.69,684000.0,2.5458,2.5553,2.5458,2.5553,684000.0
2012-06-05 15:25:00,2.69,2.69,2.68,2.68,420000.0,2.5553,2.5553,2.5458,2.5458,420000.0
2012-06-05 15:30:00,2.68,2.69,2.68,2.69,559200.0,2.5458,2.5553,2.5458,2.5553,559200.0
2012-06-05 15:35:00,2.69,2.7,2.69,2.7,1022400.0,2.5553,2.5648,2.5553,2.5648,1022400.0
2012-06-05 15:40:00,2.7,2.7,2.69,2.69,914400.0,2.5648,2.5648,2.5553,2.5553,914400.0
2012-06-05 15:45:00,2.69,2.69,2.69,2.69,1221600.0,2.5553,2.5553,2.5553,2.5553,1221600.0
2012-06-05 15:50:00,2.69,2.7,2.69,2.7,1891200.0,2.5553,2.5648,2.5553,2.5648,1891200.0
2012-06-05 15:55:00,2.7,2.7,2.68,2.68,2229600.0,2.5648,2.5648,2.5458,2.5458,2229600.0
2012-06-06 09:30:00,2.75,2.76,2.74,2.75,3314400.0,2.6123,2.6218,2.6028,2.6123,3314400.0
2012-06-06 09:35:00,2.75,2.75,2.74,2.75,3019200.0,2.6123,2.6123,2.6028,2.6123,3019200.0
2012-06-06 09:40:00,2.75,2.77,2.75,2.77,2409600.0,2.6123,2.6313,2.6123,2.6313,2409600.0
2012-06-06 09:45:00,2.77,2.78,2.77,2.78,4022400.0,2.6313,2.6408,2.6313,2.6408,4022400.0
2012-06-06 09:50:00,2.78,2.79,2.77,2.78,1243200.0,2.6408,2.6503,2.6313,2.6408,1243200.0
2012-06-06 09:55:00,2.78,2.8,2.78,2.79,2438400.0,2.6408,2.6598,2.6408,2.6503,2438400.0
2012-06-06 10:00:00,2.79,2.8,2.79,2.79,1905600.0,2.6503,2.6598,2.6503,2.6503,1905600.0
2012-06-06 10:05:00,2.79,2.8,2.79,2.8,1735200.0,2.6503,2.6598,2.6503,2.6598,1735200.0
2012-06-06 10:10:00,2.8,2.8,2.79,2.8,1243200.0,2.6598,2.6598,2.6503,2.6598,1243200.0
2012-06-06 10:15:00,2.8,2.8,2.79,2.79,1857600.0,2.6598,2.6598,2.6503,2.6503,1857600.0
2012-06-06 10:20:00,2.79,2.79,2.78,2.79,1574400.0,2.6503,2.6503,2.6408,2.6503,1574400.0
2012-06-06 10:25:00,2.79,2.79,2.79,2.79,686400.0,2.6503,2.6503,2.6503,2.6503,686400.0
2012-06-06 10:30:00,2.79,2.8,2.78,2.79,520800.0,2.6503,2.6598,2.6408,2.6503,520800.0
2012-06-06 10:35:00,2.79,2.8,2.79,2.8,1106400.0,2.6503,2.6598,2.6503,2.6598,1106400.0
2012-06-06 10:40:00,2.8,2.8,2.8,2.8,1310400.0,2.6598,2.6598,2.6598,2.6598,1310400.0
2012-06-06 10:45:00,2.8,2.81,2.8,2.81,1286400.0,2.6598,2.6693,2.6598,2.6693,1286400.0
2012-06-06 10:50:00,2.81,2.81,2.81,2.81,1036800.0,2.6693,2.6693,2.6693,2.6693,1036800.0
2012-06-06 10:55:00,2.81,2.81,2.81,2.81,621600.0,2.6693,2.6693,2.6693,2.6693,621600.0
2012-06-06 11:00:00,2.81,2.82,2.81,2.81,1464000.0,2.6693,2.6788,2.6693,2.6693,1464000.0
2012-06-06 11:05:00,2.8,2.81,2.8,2.81,902400.0,2.6598,2.6693,2.6598,2.6693,902400.0
2012-06-06 11:10:00,2.81,2.82,2.81,2.82,1759200.0,2.6693,2.6788,2.6693,2.6788,1759200.0
2012-06-06 11:15:00,2.82,2.82,2.82,2.82,1000800.0,2.6788,2.6788,2.6788,2.6788,1000800.0
2012-06-06 11:20:00,2.82,2.83,2.82,2.83,2083200.0,2.6788,2.6883,2.6788,2.6883,2083200.0
2012-06-06 11:25:00,2.83,2.83,2.83,2.83,1473600.0,2.6883,2.6883,2.6883,2.6883,1473600.0
2012-06-06 11:30:00,2.83,2.83,2.82,2.83,1164000.0,2.6883,2.6883,2.6788,2.6883,1164000.0
2012-06-06 11:35:00,2.83,2.83,2.82,2.83,888000.0,2.6883,2.6883,2.6788,2.6883,888000.0
2012-06-06 11:40:00,2.83,2.83,2.83,2.83,626400.0,2.6883,2.6883,2.6883,2.6883,626400.0
2012-06-06 11:45:00,2.83,2.84,2.83,2.84,919200.0,2.6883,2.6978,2.6883,2.6978,919200.0
2012-06-06 11:50:00,2.84,2.84,2.83,2.83,1308000.0,2.6978,2.6978,2.6883,2.6883,1308000.0
2012-06-06 11:55:00,2.83,2.83,2.82,2.83,943200.0,2.6883,2.6883,2.6788,2.6883,943200.0
2012-06-06 12:00:00,2.83,2.84,2.83,2.83,698400.0,2.6883,2.6978,2.6883,2.6883,698400.0
2012-06-06 12:05:00,2.84,2.84,2.83,2.84,628800.0,2.6978,2.6978,2.6883,2.6978,628800.0
2012-06-06 12:10:00,2.84,2.84,2.83,2.84,679200.0,2.6978,2.6978,2.6883,2.6978,679200.0
2012-06-06 12:15:00,2.84,2.84,2.84,2.84,724800.0,2.6978,2.6978,2.6978,2.6978,724800.0
2012-06-06 12:20:00,2.84,2.84,2.84,2.84,801600.0,2.6978,2.6978,2.6978,2.6978,801600.0
2012-06-06 12:25:00,2.84,2.84,2.83,2.84,741600.0,2.6978,2.6978,2.6883,2.6978,741600.0
2012-06-06 12:30:00,2.84,2.84,2.83,2.84,432000.0,2.6978,2.6978,2.6883,2.6978,432000.0
2012-06-06 12:35:00,2.84,2.84,2.84,2.84,2644800.0,2.6978,2.6978,2.6978,2.6978,2644800.0
2012-06-06 12:40:00,2.84,2.85,2.84,2.85,5724000.0,2.6978,2.7073,2.6978,2.7073,5724000.0
2012-06-06 12:45:00,2.85,2.85,2.84,2.85,696000.0,2.7073,2.7073,2.6978,2.7073,696000.0
2012-06-06 12:50:00,2.85,2.85,2.84,2.84,520800.0,2.7073,2.7073,2.6978,2.6978,520800.0
2012-06-06 12:55:00,2.84,2.85,2.84,2.84,1384800.0,2.6978,2.7073,2.6978,2.6978,1384800.0
2012-06-06 13:00:00,2.84,2.84,2.84,2.84,1552800.0,2.6978,2.6978,2.6978,2.6978,1552800.0
2012-06-06 13:05:00,2.84,2.84,2.84,2.84,684000.0,2.6978,2.6978,2.6978,2.6978,684000.0
2012-06-06 13:10:00,2.84,2.84,2.83,2.84,595200.0,2.6978,2.6978,2.6883,2.6978,595200.0
2012-06-06 13:15:00,2.84,2.84,2.83,2.83,566400.0,2.6978,2.6978,2.6883,2.6883,566400.0
2012-06-06 13:20:00,2.83,2.83,2.83,2.83,1027200.0,2.6883,2.6883,2.6883,2.6883,1027200.0
2012-06-06 13:25:00,2.83,2.84,2.83,2.84,333600.0,2.6883,2.6978,2.6883,2.6978,333600.0
2012-06-06 13:30:00,2.84,2.84,2.83,2.84,261600.0,2.6978,2.6978,2.6883,2.6978,261600.0
2012-06-06 13:35:00,2.84,2.84,2.84,2.84,367200.0,2.6978,2.6978,2.6978,2.6978,367200.0
2012-06-06 13:40:00,2.84,2.84,2.83,2.83,604800.0,2.6978,2.6978,2.6883,2.6883,604800.0
2012-06-06 13:45:00,2.84,2.84,2.83,2.83,669600.0,2.6978,2.6978,2.6883,2.6883,669600.0
2012-06-06 13:50:00,2.83,2.83,2.83,2.83,264000.0,2.6883,2.6883,2.6883,2.6883,264000.0
2012-06-06 13:55:00,2.83,2.83,2.83,2.83,268800.0,2.6883,2.6883,2.6883,2.6883,268800.0
2012-06-06 14:00:00,2.83,2.84,2.83,2.83,825600.0,2.6883,2.6978,2.6883,2.6883,825600.0
2012-06-06 14:05:00,2.83,2.83,2.82,2.82,556800.0,2.6883,2.6883,2.6788,2.6788,556800.0
2012-06-06 14:10:00,2.82,2.82,2.82,2.82,667200.0,2.6788,2.6788,2.6788,2.6788,667200.0
2012-06-06 14:15:00,2.82,2.82,2.82,2.82,1017600.0,2.6788,2.6788,2.6788,2.6788,1017600.0
2012-06-06 14:20:00,2.83,2.83,2.82,2.82,513600.0,2.6883,2.6883,2.6788,2.6788,513600.0
2012-06-06 14:25:00,2.82,2.83,2.82,2.83,456000.0,2.6788,2.6883,2.6788,2.6883,456000.0
2012-06-06 14:30:00,2.83,2.84,2.83,2.84,376800.0,2.6883,2.6978,2.6883,2.6978,376800.0
2012-06-06 14:35:00,2.84,2.84,2.84,2.84,249600.0,2.6978,2.6978,2.6978,2.6978,249600.0
2012-06-06 14:40:00,2.84,2.84,2.84,2.84,1058400.0,2.6978,2.6978,2.6978,2.6978,1058400.0
2012-06-06 14:45:00,2.84,2.84,2.84,2.84,300000.0,2.6978,2.6978,2.6978,2.6978,300000.0
2012-06-06 14:50:00,2.84,2.84,2.83,2.83,280800.0,2.6978,2.6978,2.6883,2.6883,280800.0
2012-06-06 14:55:00,2.83,2.84,2.83,2.84,1284000.0,2.6883,2.6978,2.6883,2.6978,1284000.0
2012-06-06 15:00:00,2.84,2.84,2.83,2.84,247200.0,2.6978,2.6978,2.6883,2.6978,247200.0
2012-06-06 15:05:00,2.84,2.84,2.84,2.84,487200.0,2.6978,2.6978,2.6978,2.6978,487200.0
2012-06-06 15:10:00,2.84,2.84,2.84,2.84,444000.0,2.6978,2.6978,2.6978,2.6978,444000.0
2012-06-06 15:15:00,2.84,2.84,2.83,2.83,1065600.0,2.6978,2.6978,2.6883,2.6883,1065600.0
2012-06-06 15:20:00,2.83,2.84,2.83,2.83,768000.0,2.6883,2.6978,2.6883,2.6883,768000.0
2012-06-06 15:25:00,2.83,2.84,2.83,2.83,561600.0,2.6883,2.6978,2.6883,2.6883,561600.0
2012-06-06 15:30:00,2.83,2.83,2.83,2.83,796800.0,2.6883,2.6883,2.6883,2.6883,796800.0
2012-06-06 15:35:00,2.83,2.84,2.83,2.83,976800.0,2.6883,2.6978,2.6883,2.6883,976800.0
2012-06-06 15:40:00,2.83,2.85,2.83,2.85,1819200.0,2.6883,2.7073,2.6883,2.7073,1819200.0
2012-06-06 15:45:00,2.84,2.86,2.84,2.85,2136000.0,2.6978,2.7168,2.6978,2.7073,2136000.0
2012-06-06 15:50:00,2.85,2.87,2.85,2.87,1495200.0,2.7073,2.7263,2.7073,2.7263,1495200.0
2012-06-06 15:55:00,2.87,2.87,2.85,2.87,2971200.0,2.7263,2.7263,2.7073,2.7263,2971200.0
2012-06-07 09:30:00,2.97,2.97,2.96,2.96,4471200.0,2.8213,2.8213,2.8118,2.8118,4471200.0
2012-06-07 09:35:00,2.96,2.97,2.95,2.96,3314400.0,2.8118,2.8213,2.8023,2.8118,3314400.0
2012-06-07 09:40:00,2.96,2.97,2.95,2.96,2412000.0,2.8118,2.8213,2.8023,2.8118,2412000.0
2012-06-07 09:45:00,2.96,2.96,2.95,2.96,1111200.0,2.8118,2.8118,2.8023,2.8118,1111200.0
2012-06-07 09:50:00,2.96,2.96,2.96,2.96,1082400.0,2.8118,2.8118,2.8118,2.8118,1082400.0
2012-06-07 09:55:00,2.96,2.97,2.96,2.96,2090400.0,2.8118,2.8213,2.8118,2.8118,2090400.0
2012-06-07 10:00:00,2.96,2.96,2.93,2.93,5673600.0,2.8118,2.8118,2.7833,2.7833,5673600.0
2012-06-07 10:05:00,2.93,2.94,2.92,2.92,2289600.0,2.7833,2.7928,2.7738,2.7738,2289600.0
2012-06-07 10:10:00,2.93,2.93,2.91,2.92,2697600.0,2.7833,2.7833,2.7643,2.7738,2697600.0
2012-06-07 10:15:00,2.92,2.92,2.9,2.91,1725600.0,2.7738,2.7738,2.7548,2.7643,1725600.0
2012-06-07 10:20:00,2.9,2.92,2.9,2.92,1358400.0,2.7548,2.7738,2.7548,2.7738,1358400.0
2012-06-07 10:25:00,2.92,2.94,2.92,2.93,1814400.0,2.7738,2.7928,2.7738,2.7833,1814400.0
2012-06-07 10:30:00,2.93,2.94,2.92,2.92,1099200.0,2.7833,2.7928,2.7738,2.7738,1099200.0
2012-06-07 10:35:00,2.92,2.92,2.91,2.91,1550400.0,2.7738,2.7738,2.7643,2.7643,1550400.0
2012-06-07 10:40:00,2.91,2.92,2.9,2.91,1017600.0,2.7643,2.7738,2.7548,2.7643,1017600.0
2012-06-07 10:45:00,2.91,2.91,2.9,2.9,1780800.0,2.7643,2.7643,2.7548,2.7548,1780800.0
2012-06-07 10:50:00,2.9,2.9,2.89,2.9,650400.0,2.7548,2.7548,2.7453,2.7548,650400.0
2012-06-07 10:55:00,2.9,2.9,2.9,2.9,458400.0,2.7548,2.7548,2.7548,2.7548,458400.0
2012-06-07 11:00:00,2.9,2.91,2.9,2.91,722400.0,2.7548,2.7643,2.7548,2.7643,722400.0
2012-06-07 11:05:00,2.91,2.92,2.9,2.91,1092000.0,2.7643,2.7738,2.7548,2.7643,1092000.0
2012-06-07 11:10:00,2.9,2.91,2.9,2.9,871200.0,2.7548,2.7643,2.7548,2.7548,871200.0
2012-06-07 11:15:00,2.9,2.9,2.89,2.89,657600.0,2.7548,2.7548,2.7453,2.7453,657600.0
2012-06-07 11:20:00,2.89,2.91,2.89,2.91,866400.0,2.7453,2.7643,2.7453,2.7643,866400.0
2012-06-07 11:25:00,2.91,2.91,2.9,2.9,727200.0,2.7643,2.7643,2.7548,2.7548,727200.0
2012-06-07 11:30:00,2.9,2.9,2.9,2.9,508800.0,2.7548,2.7548,2.7548,2.7548,508800.0
2012-06-07 11:35:00,2.9,2.92,2.9,2.92,772800.0,2.7548,2.7738,2.7548,2.7738,772800.0
2012-06-07 11:40:00,2.92,2.92,2.91,2.92,518400.0,2.7738,2.7738,2.7643,2.7738,518400.0
2012-06-07 11:45:00,2.92,2.92,2.92,2.92,528000.0,2.7738,2.7738,2.7738,2.7738,528000.0
2012-06-07 11:50:00,2.92,2.93,2.92,2.92,741600.0,2.7738,2.7833,2.7738,2.7738,741600.0
2012-06-07 11:55:00,2.92,2.92,2.91,2.92,626400.0,2.7738,2.7738,2.7643,2.7738,626400.0
2012-06-07 12:00:00,2.92,2.92,2.91,2.91,552000.0,2.7738,2.7738,2.7643,2.7643,552000.0
2012-06-07 12:05:00,2.91,2.91,2.9,2.91,1063200.0,2.7643,2.7643,2.7548,2.7643,1063200.0
2012-06-07 12:10:00,2.91,2.92,2.91,2.92,804000.0,2.7643,2.7738,2.7643,2.7738,804000.0
2012-06-07 12:15:00,2.92,2.94,2.92,2.93,1444800.0,2.7738,2.7928,2.7738,2.7833,1444800.0
2012-06-07 12:20:00,2.92,2.93,2.91,2.92,1603200.0,2.7738,2.7833,2.7643,2.7738,1603200.0
2012-06-07 12:25:00,2.92,2.92,2.91,2.92,777600.0,2.7738,2.7738,2.7643,2.7738,777600.0
2012-06-07 12:30:00,2.92,2.92,2.91,2.92,338400.0,2.7738,2.7738,2.7643,2.7738,338400.0
2012-06-07 12:35:00,2.92,2.92,2.92,2.92,170400.0,2.7738,2.7738,2.7738,2.7738,170400.0
2012-06-07 12:40:00,2.92,2.93,2.91,2.92,912000.0,2.7738,2.7833,2.7643,2.7738,912000.0
2012-06-07 12:45:00,2.91,2.92,2.91,2.92,220800.0,2.7643,2.7738,2.7643,2.7738,220800.0
2012-06-07 12:50:00,2.92,2.93,2.92,2.92,681600.0,2.7738,2.7833,2.7738,2.7738,681600.0
2012-06-07 12:55:00,2.92,2.92,2.91,2.92,820800.0,2.7738,2.7738,2.7643,2.7738,820800.0
2012-06-07 13:00:00,2.92,2.92,2.91,2.92,537600.0,2.7738,2.7738,2.7643,2.7738,537600.0
2012-06-07 13:05:00,2.92,2.92,2.92,2.92,100800.0,2.7738,2.7738,2.7738,2.7738,100800.0
2012-06-07 13:10:00,2.92,2.93,2.92,2.92,381600.0,2.7738,2.7833,2.7738,2.7738,381600.0
2012-06-07 13:15:00,2.92,2.94,2.92,2.93,1089600.0,2.7738,2.7928,2.7738,2.7833,1089600.0
2012-06-07 13:20:00,2.93,2.94,2.93,2.94,878400.0,2.7833,2.7928,2.7833,2.7928,878400.0
2012-06-07 13:25:00,2.94,2.94,2.94,2.94,988800.0,2.7928,2.7928,2.7928,2.7928,988800.0
2012-06-07 13:30:00,2.94,2.94,2.94,2.94,573600.0,2.7928,2.7928,2.7928,2.7928,573600.0
2012-06-07 13:35:00,2.94,2.94,2.93,2.93,300000.0,2.7928,2.7928,2.7833,2.7833,300000.0
2012-06-07 13:40:00,2.93,2.94,2.93,2.93,398400.0,2.7833,2.7928,2.7833,2.7833,398400.0
2012-06-07 13:45:00,2.93,2.94,2.93,2.93,316800.0,2.7833,2.7928,2.7833,2.7833,316800.0
2012-06-07 13:50:00,2.93,2.93,2.92,2.92,765600.0,2.7833,2.7833,2.7738,2.7738,765600.0
2012-06-07 13:55:00,2.92,2.93,2.92,2.92,465600.0,2.7738,2.7833,2.7738,2.7738,465600.0
2012-06-07 14:00:00,2.92,2.93,2.92,2.92,482400.0,2.7738,2.7833,2.7738,2.7738,482400.0
2012-06-07 14:05:00,2.92,2.92,2.91,2.92,175200.0,2.7738,2.7738,2.7643,2.7738,175200.0
2012-06-07 14:10:00,2.92,2.92,2.92,2.92,127200.0,2.7738,2.7738,2.7738,2.7738,127200.0
2012-06-07 14:15:00,2.92,2.93,2.92,2.93,369600.0,2.7738,2.7833,2.7738,2.7833,369600.0
2012-06-07 14:20:00,2.93,2.93,2.93,2.93,151200.0,2.7833,2.7833,2.7833,2.7833,151200.0
2012-06-07 14:25:00,2.93,2.93,2.93,2.93,124800.0,2.7833,2.7833,2.7833,2.7833,124800.0
2012-06-07 14:30:00,2.93,2.93,2.92,2.92,288000.0,2.7833,2.7833,2.7738,2.7738,288000.0
2012-06-07 14:35:00,2.92,2.93,2.92,2.93,302400.0,2.7738,2.7833,2.7738,2.7833,302400.0
2012-06-07 14:40:00,2.93,2.93,2.93,2.93,153600.0,2.7833,2.7833,2.7833,2.7833,153600.0
2012-06-07 14:45:00,2.93,2.93,2.93,2.93,55200.0,2.7833,2.7833,2.7833,2.7833,55200.0
2012-06-07 14:50:00,2.93,2.93,2.92,2.93,292800.0,2.7833,2.7833,2.7738,2.7833,292800.0
2012-06-07 14:55:00,2.93,2.93,2.93,2.93,374400.0,2.7833,2.7833,2.7833,2.7833,374400.0
2012-06-07 15:00:00,2.93,2.93,2.92,2.92,372000.0,2.7833,2.7833,2.7738,2.7738,372000.0
2012-06-07 15:05:00,2.92,2.92,2.91,2.92,1353600.0,2.7738,2.7738,2.7643,2.7738,1353600.0
2012-06-07 15:10:00,2.92,2.93,2.92,2.93,340800.0,2.7738,2.7833,2.7738,2.7833,340800.0
2012-06-07 15:15:00,2.92,2.92,2.9,2.91,1617600.0,2.7738,2.7738,2.7548,2.7643,1617600.0
2012-06-07 15:20:00,2.9,2.91,2.9,2.9,1137600.0,2.7548,2.7643,2.7548,2.7548,1137600.0
2012-06-07 15:25:00,2.9,2.9,2.9,2.9,751200.0,2.7548,2.7548,2.7548,2.7548,751200.0
2012-06-07 15:30:00,2.9,2.9,2.89,2.9,1452000.0,2.7548,2.7548,2.7453,2.7548,1452000.0
2012-06-07 15:35:00,2.9,2.9,2.88,2.88,720000.0,2.7548,2.7548,2.7358,2.7358,720000.0
2012-06-07 15:40:00,2.88,2.89,2.88,2.88,1248000.0,2.7358,2.7453,2.7358,2.7358,1248000.0
2012-06-07 15:45:00,2.88,2.89,2.87,2.88,1485600.0,2.7358,2.7453,2.7263,2.7358,1485600.0
2012-06-07 15:50:00,2.88,2.88,2.86,2.86,1663200.0,2.7358,2.7358,2.7168,2.7168,1663200.0
2012-06-07 15:55:00,2.87,2.88,2.86,2.87,2052000.0,2.7263,2.7358,2.7168,2.7263,2052000.0
2012-06-08 09:30:00,2.86,2.86,2.84,2.84,3050400.0,2.7168,2.7168,2.6978,2.6978,3050400.0
2012-06-08 09:35:00,2.84,2.85,2.83,2.84,1540800.0,2.6978,2.7073,2.6883,2.6978,1540800.0
2012-06-08 09:40:00,2.84,2.84,2.83,2.83,1154400.0,2.6978,2.6978,2.6883,2.6883,1154400.0
2012-06-08 09:45:00,2.83,2.84,2.83,2.83,720000.0,2.6883,2.6978,2.6883,2.6883,720000.0
2012-06-08 09:50:00,2.83,2.85,2.83,2.85,1332000.0,2.6883,2.7073,2.6883,2.7073,1332000.0
2012-06-08 09:55:00,2.85,2.85,2.84,2.85,984000.0,2.7073,2.7073,2.6978,2.7073,984000.0
2012-06-08 10:00:00,2.85,2.86,2.84,2.85,852000.0,2.7073,2.7168,2.6978,2.7073,852000.0
2012-06-08 10:05:00,2.86,2.87,2.86,2.86,1248000.0,2.7168,2.7263,2.7168,2.7168,1248000.0
2012-06-08 10:10:00,2.86,2.86,2.85,2.85,468000.0,2.7168,2.7168,2.7073,2.7073,468000.0
2012-06-08 10:15:00,2.86,2.87,2.85,2.86,736800.0,2.7168,2.7263,2.7073,2.7168,736800.0
2012-06-08 10:20:00,2.86,2.86,2.85,2.85,691200.0,2.7168,2.7168,2.7073,2.7073,691200.0
2012-06-08 10:25:00,2.85,2.86,2.85,2.86,427200.0,2.7073,2.7168,2.7073,2.7168,427200.0
2012-06-08 10:30:00,2.86,2.86,2.86,2.86,372000.0,2.7168,2.7168,2.7168,2.7168,372000.0
2012-06-08 10:35:00,2.86,2.87,2.86,2.87,631200.0,2.7168,2.7263,2.7168,2.7263,631200.0
2012-06-08 10:40:00,2.87,2.87,2.87,2.87,326400.0,2.7263,2.7263,2.7263,2.7263,326400.0
2012-06-08 10:45:00,2.87,2.89,2.87,2.89,981600.0,2.7263,2.7453,2.7263,2.7453,981600.0
2012-06-08 10:50:00,2.88,2.89,2.88,2.88,326400.0,2.7358,2.7453,2.7358,2.7358,326400.0
2012-06-08 10:55:00,2.88,2.89,2.88,2.89,758400.0,2.7358,2.7453,2.7358,2.7453,758400.0
2012-06-08 11:00:00,2.89,2.89,2.88,2.89,487200.0,2.7453,2.7453,2.7358,2.7453,487200.0
2012-06-08 11:05:00,2.89,2.89,2.88,2.88,633600.0,2.7453,2.7453,2.7358,2.7358,633600.0
2012-06-08 11:10:00,2.88,2.88,2.88,2.88,220800.0,2.7358,2.7358,2.7358,2.7358,220800.0
2012-06-08 11:15:00,2.88,2.88,2.87,2.87,732000.0,2.7358,2.7358,2.7263,2.7263,732000.0
2012-06-08 11:20:00,2.87,2.88,2.87,2.88,400800.0,2.7263,2.7358,2.7263,2.7358,400800.0
2012-06-08 11:25:00,2.88,2.88,2.88,2.88,300000.0,2.7358,2.7358,2.7358,2.7358,300000.0
2012-06-08 11:30:00,2.88,2.89,2.88,2.88,588000.0,2.7358,2.7453,2.7358,2.7358,588000.0
2012-06-08 11:35:00,2.88,2.89,2.88,2.89,324000.0,2.7358,2.7453,2.7358,2.7453,324000.0
2012-06-08 11:40:00,2.89,2.89,2.88,2.88,182400.0,2.7453,2.7453,2.7358,2.7358,182400.0
2012-06-08 11:45:00,2.89,2.89,2.89,2.89,139200.0,2.7453,2.7453,2.7453,2.7453,139200.0
2012-06-08 11:50:00,2.89,2.89,2.89,2.89,367200.0,2.7453,2.7453,2.7453,2.7453,367200.0
2012-06-08 11:55:00,2.89,2.89,2.88,2.88,144000.0,2.7453,2.7453,2.7358,2.7358,144000.0
2012-06-08 12:00:00,2.88,2.88,2.88,2.88,206400.0,2.7358,2.7358,2.7358,2.7358,206400.0
2012-06-08 12:05:00,2.88,2.89,2.88,2.88,674400.0,2.7358,2.7453,2.7358,2.7358,674400.0
2012-06-08 12:10:00,2.88,2.88,2.88,2.88,319200.0,2.7358,2.7358,2.7358,2.7358,319200.0
2012-06-08 12:15:00,2.88,2.88,2.88,2.88,321600.0,2.7358,2.7358,2.7358,2.7358,321600.0
2012-06-08 12:20:00,2.88,2.89,2.88,2.88,247200.0,2.7358,2.7453,2.7358,2.7358,247200.0
2012-06-08 12:25:00,2.88,2.89,2.88,2.89,338400.0,2.7358,2.7453,2.7358,2.7453,338400.0
2012-06-08 12:30:00,2.89,2.91,2.89,2.91,1113600.0,2.7453,2.7643,2.7453,2.7643,1113600.0
2012-06-08 12:35:00,2.91,2.91,2.9,2.9,631200.0,2.7643,2.7643,2.7548,2.7548,631200.0
2012-06-08 12:40:00,2.9,2.91,2.9,2.91,184800.0,2.7548,2.7643,2.7548,2.7643,184800.0
2012-06-08 12:45:00,2.91,2.91,2.9,2.91,921600.0,2.7643,2.7643,2.7548,2.7643,921600.0
2012-06-08 12:50:00,2.91,2.91,2.91,2.91,408000.0,2.7643,2.7643,2.7643,2.7643,408000.0
2012-06-08 12:55:00,2.91,2.91,2.91,2.91,120000.0,2.7643,2.7643,2.7643,2.7643,120000.0
2012-06-08 13:00:00,2.91,2.92,2.91,2.92,813600.0,2.7643,2.7738,2.7643,2.7738,813600.0
2012-06-08 13:05:00,2.92,2.93,2.92,2.93,967200.0,2.7738,2.7833,2.7738,2.7833,967200.0
2012-06-08 13:10:00,2.93,2.93,2.92,2.93,580800.0,2.7833,2.7833,2.7738,2.7833,580800.0
2012-06-08 13:15:00,2.93,2.93,2.92,2.92,537600.0,2.7833,2.7833,2.7738,2.7738,537600.0
2012-06-08 13:20:00,2.92,2.93,2.92,2.92,115200.0,2.7738,2.7833,2.7738,2.7738,115200.0
2012-06-08 13:25:00,2.92,2.92,2.92,2.92,300000.0,2.7738,2.7738,2.7738,2.7738,300000.0
2012-06-08 13:30:00,2.92,2.92,2.92,2.92,1096800.0,2.7738,2.7738,2.7738,2.7738,1096800.0
2012-06-08 13:35:00,2.92,2.92,2.92,2.92,283200.0,2.7738,2.7738,2.7738,2.7738,283200.0
2012-06-08 13:40:00,2.92,2.92,2.91,2.91,849600.0,2.7738,2.7738,2.7643,2.7643,849600.0
2012-06-08 13:45:00,2.91,2.92,2.91,2.92,168000.0,2.7643,2.7738,2.7643,2.7738,168000.0
2012-06-08 13:50:00,2.92,2.92,2.92,2.92,477600.0,2.7738,2.7738,2.7738,2.7738,477600.0
2012-06-08 13:55:00,2.92,2.92,2.92,2.92,364800.0,2.7738,2.7738,2.7738,2.7738,364800.0
2012-06-08 14:00:00,2.92,2.92,2.92,2.92,72000.0,2.7738,2.7738,2.7738,2.7738,72000.0
2012-06-08 14:05:00,2.91,2.92,2.91,2.92,204000.0,2.7643,2.7738,2.7643,2.7738,204000.0
2012-06-08 14:10:00,2.92,2.92,2.92,2.92,132000.0,2.7738,2.7738,2.7738,2.7738,132000.0
2012-06-08 14:15:00,2.92,2.92,2.91,2.92,384000.0,2.7738,2.7738,2.7643,2.7738,384000.0
2012-06-08 14:20:00,2.91,2.92,2.91,2.92,223200.0,2.7643,2.7738,2.7643,2.7738,223200.0
2012-06-08 14:25:00,2.92,2.92,2.92,2.92,172800.0,2.7738,2.7738,2.7738,2.7738,172800.0
2012-06-08 14:30:00,2.92,2.93,2.92,2.93,616800.0,2.7738,2.7833,2.7738,2.7833,616800.0
2012-06-08 14:35:00,2.93,2.94,2.93,2.93,1408800.0,2.7833,2.7928,2.7833,2.7833,1408800.0
2012-06-08 14:40:00,2.93,2.94,2.93,2.93,252000.0,2.7833,2.7928,2.7833,2.7833,252000.0
2012-06-08 14:45:00,2.93,2.93,2.93,2.93,604800.0,2.7833,2.7833,2.7833,2.7833,604800.0
2012-06-08 14:50:00,2.93,2.93,2.93,2.93,91200.0,2.7833,2.7833,2.7833,2.7833,91200.0
2012-06-08 14:55:00,2.93,2.93,2.92,2.92,148800.0,2.7833,2.7833,2.7738,2.7738,148800.0
2012-06-08 15:00:00,2.92,2.93,2.92,2.92,432000.0,2.7738,2.7833,2.7738,2.7738,432000.0
2012-06-08 15:05:00,2.92,2.92,2.92,2.92,12000.0,2.7738,2.7738,2.7738,2.7738,12000.0
2012-06-08 15:10:00,2.92,2.94,2.92,2.93,540000.0,2.7738,2.7928,2.7738,2.7833,540000.0
2012-06-08 15:15:00,2.93,2.94,2.93,2.93,141600.0,2.7833,2.7928,2.7833,2.7833,141600.0
2012-06-08 15:20:00,2.93,2.93,2.93,2.93,360000.0,2.7833,2.7833,2.7833,2.7833,360000.0
2012-06-08 15:25:00,2.93,2.93,2.93,2.93,367200.0,2.7833,2.7833,2.7833,2.7833,367200.0
2012-06-08 15:30:00,2.93,2.93,2.92,2.92,852000.0,2.7833,2.7833,2.7738,2.7738,852000.0
2012-06-08 15:35:00,2.92,2.93,2.92,2.92,456000.0,2.7738,2.7833,2.7738,2.7738,456000.0
2012-06-08 15:40:00,2.92,2.93,2.92,2.93,619200.0,2.7738,2.7833,2.7738,2.7833,619200.0
2012-06-08 15:45:00,2.93,2.95,2.93,2.94,2587200.0,2.7833,2.8023,2.7833,2.7928,2587200.0
2012-06-08 15:50:00,2.94,2.95,2.93,2.94,808800.0,2.7928,2.8023,2.7833,2.7928,808800.0
2012-06-08 15:55:00,2.94,2.94,2.93,2.94,3871200.0,2.7928,2.7928,2.7833,2.7928,3871200.0
2012-06-11 09:30:00,3.02,3.02,2.98,2.99,3619200.0,2.8688,2.8688,2.8308,2.8403,3619200.0
2012-06-11 09:35:00,2.99,3.0,2.98,2.98,2066400.0,2.8403,2.8498,2.8308,2.8308,2066400.0
2012-06-11 09:40:00,2.98,2.98,2.97,2.97,840000.0,2.8308,2.8308,2.8213,2.8213,840000.0
2012-06-11 09:45:00,2.97,2.98,2.96,2.97,1348800.0,2.8213,2.8308,2.8118,2.8213,1348800.0
2012-06-11 09:50:00,2.97,2.98,2.97,2.97,1171200.0,2.8213,2.8308,2.8213,2.8213,1171200.0
2012-06-11 09:55:00,2.97,2.97,2.95,2.96,2356800.0,2.8213,2.8213,2.8023,2.8118,2356800.0
2012-06-11 10:00:00,2.95,2.97,2.94,2.96,2906400.0,2.8023,2.8213,2.7928,2.8118,2906400.0
2012-06-11 10:05:00,2.96,2.97,2.94,2.94,1831200.0,2.8118,2.8213,2.7928,2.7928,1831200.0
2012-06-11 10:10:00,2.94,2.95,2.94,2.95,1404000.0,2.7928,2.8023,2.7928,2.8023,1404000.0
2012-06-11 10:15:00,2.95,2.96,2.94,2.94,1396800.0,2.8023,2.8118,2.7928,2.7928,1396800.0
2012-06-11 10:20:00,2.94,2.95,2.93,2.93,1680000.0,2.7928,2.8023,2.7833,2.7833,1680000.0
2012-06-11 10:25:00,2.93,2.94,2.93,2.94,480000.0,2.7833,2.7928,2.7833,2.7928,480000.0
2012-06-11 10:30:00,2.94,2.94,2.93,2.94,547200.0,2.7928,2.7928,2.7833,2.7928,547200.0
2012-06-11 10:35:00,2.94,2.95,2.94,2.95,1099200.0,2.7928,2.8023,2.7928,2.8023,1099200.0
2012-06-11 10:40:00,2.95,2.95,2.93,2.94,480000.0,2.8023,2.8023,2.7833,2.7928,480000.0
2012-06-11 10:45:00,2.93,2.93,2.92,2.93,806400.0,2.7833,2.7833,2.7738,2.7833,806400.0
2012-06-11 10:50:00,2.93,2.93,2.92,2.92,1207200.0,2.7833,2.7833,2.7738,2.7738,1207200.0
2012-06-11 10:55:00,2.92,2.92,2.91,2.92,1036800.0,2.7738,2.7738,2.7643,2.7738,1036800.0
2012-06-11 11:00:00,2.92,2.92,2.91,2.91,1526400.0,2.7738,2.7738,2.7643,2.7643,1526400.0
2012-06-11 11:05:00,2.91,2.93,2.91,2.92,640800.0,2.7643,2.7833,2.7643,2.7738,640800.0
2012-06-11 11:10:00,2.92,2.93,2.91,2.92,700800.0,2.7738,2.7833,2.7643,2.7738,700800.0
2012-06-11 11:15:00,2.91,2.92,2.91,2.91,919200.0,2.7643,2.7738,2.7643,2.7643,919200.0
2012-06-11 11:20:00,2.91,2.92,2.91,2.91,756000.0,2.7643,2.7738,2.7643,2.7643,756000.0
2012-06-11 11:25:00,2.92,2.92,2.91,2.92,441600.0,2.7738,2.7738,2.7643,2.7738,441600.0
2012-06-11 11:30:00,2.92,2.93,2.92,2.92,314400.0,2.7738,2.7833,2.7738,2.7738,314400.0
2012-06-11 11:35:00,2.92,2.94,2.92,2.94,1284000.0,2.7738,2.7928,2.7738,2.7928,1284000.0
2012-06-11 11:40:00,2.94,2.94,2.93,2.93,801600.0,2.7928,2.7928,2.7833,2.7833,801600.0
2012-06-11 11:45:00,2.93,2.93,2.93,2.93,698400.0,2.7833,2.7833,2.7833,2.7833,698400.0
2012-06-11 11:50:00,2.93,2.93,2.92,2.92,607200.0,2.7833,2.7833,2.7738,2.7738,607200.0
2012-06-11 11:55:00,2.92,2.93,2.91,2.93,1010400.0,2.7738,2.7833,2.7643,2.7833,1010400.0
2012-06-11 12:00:00,2.93,2.93,2.93,2.93,441600.0,2.7833,2.7833,2.7833,2.7833,441600.0
2012-06-11 12:05:00,2.93,2.94,2.92,2.93,734400.0,2.7833,2.7928,2.7738,2.7833,734400.0
2012-06-11 12:10:00,2.93,2.93,2.92,2.92,499200.0,2.7833,2.7833,2.7738,2.7738,499200.0
2012-06-11 12:15:00,2.92,2.92,2.92,2.92,516000.0,2.7738,2.7738,2.7738,2.7738,516000.0
2012-06-11 12:20:00,2.92,2.93,2.92,2.92,285600.0,2.7738,2.7833,2.7738,2.7738,285600.0
2012-06-11 12:25:00,2.92,2.92,2.92,2.92,213600.0,2.7738,2.7738,2.7738,2.7738,213600.0
2012-06-11 12:30:00,2.92,2.92,2.92,2.92,247200.0,2.7738,2.7738,2.7738,2.7738,247200.0
2012-06-11 12:35:00,2.92,2.93,2.92,2.93,372000.0,2.7738,2.7833,2.7738,2.7833,372000.0
2012-06-11 12:40:00,2.93,2.93,2.92,2.93,420000.0,2.7833,2.7833,2.7738,2.7833,420000.0
2012-06-11 12:45:00,2.93,2.93,2.93,2.93,244800.0,2.7833,2.7833,2.7833,2.7833,244800.0
2012-06-11 12:50:00,2.93,2.93,2.93,2.93,170400.0,2.7833,2.7833,2.7833,2.7833,170400.0
2012-06-11 12:55:00,2.93,2.93,2.93,2.93,55200.0,2.7833,2.7833,2.7833,2.7833,55200.0
2012-06-11 13:00:00,2.93,2.94,2.93,2.93,386400.0,2.7833,2.7928,2.7833,2.7833,386400.0
2012-06-11 13:05:00,2.93,2.94,2.93,2.94,890400.0,2.7833,2.7928,2.7833,2.7928,890400.0
2012-06-11 13:10:00,2.94,2.95,2.94,2.95,926400.0,2.7928,2.8023,2.7928,2.8023,926400.0
2012-06-11 13:15:00,2.95,2.95,2.94,2.94,768000.0,2.8023,2.8023,2.7928,2.7928,768000.0
2012-06-11 13:20:00,2.94,2.94,2.94,2.94,612000.0,2.7928,2.7928,2.7928,2.7928,612000.0
2012-06-11 13:25:00,2.94,2.94,2.93,2.94,456000.0,2.7928,2.7928,2.7833,2.7928,456000.0
2012-06-11 13:30:00,2.94,2.94,2.92,2.93,590400.0,2.7928,2.7928,2.7738,2.7833,590400.0
2012-06-11 13:35:00,2.93,2.94,2.93,2.93,232800.0,2.7833,2.7928,2.7833,2.7833,232800.0
2012-06-11 13:40:00,2.93,2.93,2.92,2.92,261600.0,2.7833,2.7833,2.7738,2.7738,261600.0
2012-06-11 13:45:00,2.92,2.92,2.91,2.91,458400.0,2.7738,2.7738,2.7643,2.7643,458400.0
2012-06-11 13:50:00,2.92,2.92,2.92,2.92,357600.0,2.7738,2.7738,2.7738,2.7738,357600.0
2012-06-11 13:55:00,2.92,2.92,2.92,2.92,156000.0,2.7738,2.7738,2.7738,2.7738,156000.0
2012-06-11 14:00:00,2.92,2.92,2.89,2.89,1891200.0,2.7738,2.7738,2.7453,2.7453,1891200.0
2012-06-11 14:05:00,2.89,2.9,2.89,2.9,583200.0,2.7453,2.7548,2.7453,2.7548,583200.0
2012-06-11 14:10:00,2.9,2.9,2.9,2.9,175200.0,2.7548,2.7548,2.7548,2.7548,175200.0
2012-06-11 14:15:00,2.9,2.9,2.89,2.89,1039200.0,2.7548,2.7548,2.7453,2.7453,1039200.0
2012-06-11 14:20:00,2.89,2.9,2.89,2.9,864000.0,2.7453,2.7548,2.7453,2.7548,864000.0
2012-06-11 14:25:00,2.9,2.9,2.89,2.89,396000.0,2.7548,2.7548,2.7453,2.7453,396000.0
2012-06-11 14:30:00,2.9,2.91,2.9,2.91,420000.0,2.7548,2.7643,2.7548,2.7643,420000.0
2012-06-11 14:35:00,2.9,2.91,2.9,2.9,362400.0,2.7548,2.7643,2.7548,2.7548,362400.0
2012-06-11 14:40:00,2.9,2.91,2.9,2.91,451200.0,2.7548,2.7643,2.7548,2.7643,451200.0
2012-06-11 14:45:00,2.91,2.91,2.9,2.9,379200.0,2.7643,2.7643,2.7548,2.7548,379200.0
2012-06-11 14:50:00,2.9,2.9,2.89,2.89,417600.0,2.7548,2.7548,2.7453,2.7453,417600.0
2012-06-11 14:55:00,2.89,2.9,2.89,2.9,1425600.0,2.7453,2.7548,2.7453,2.7548,1425600.0
2012-06-11 15:00:00,2.9,2.9,2.89,2.89,604800.0,2.7548,2.7548,2.7453,2.7453,604800.0
2012-06-11 15:05:00,2.89,2.9,2.88,2.88,600000.0,2.7453,2.7548,2.7358,2.7358,600000.0
2012-06-11 15:10:00,2.88,2.89,2.87,2.88,916800.0,2.7358,2.7453,2.7263,2.7358,916800.0
2012-06-11 15:15:00,2.88,2.88,2.87,2.87,1593600.0,2.7358,2.7358,2.7263,2.7263,1593600.0
2012-06-11 15:20:00,2.87,2.87,2.86,2.87,499200.0,2.7263,2.7263,2.7168,2.7263,499200.0
2012-06-11 15:25:00,2.87,2.87,2.86,2.87,398400.0,2.7263,2.7263,2.7168,2.7263,398400.0
2012-06-11 15:30:00,2.87,2.88,2.87,2.87,537600.0,2.7263,2.7358,2.7263,2.7263,537600.0
2012-06-11 15:35:00,2.87,2.87,2.86,2.87,777600.0,2.7263,2.7263,2.7168,2.7263,777600.0
2012-06-11 15:40:00,2.88,2.89,2.87,2.88,897600.0,2.7358,2.7453,2.7263,2.7358,897600.0
2012-06-11 15:45:00,2.88,2.88,2.85,2.86,1068000.0,2.7358,2.7358,2.7073,2.7168,1068000.0
2012-06-11 15:50:00,2.85,2.86,2.84,2.84,2709600.0,2.7073,2.7168,2.6978,2.6978,2709600.0
2012-06-11 15:55:00,2.84,2.84,2.82,2.83,2628000.0,2.6978,2.6978,2.6788,2.6883,2628000.0
2012-06-12 09:30:00,2.86,2.87,2.85,2.87,2647200.0,2.7168,2.7263,2.7073,2.7263,2647200.0
2012-06-12 09:35:00,2.87,2.87,2.84,2.84,1754400.0,2.7263,2.7263,2.6978,2.6978,1754400.0
2012-06-12 09:40:00,2.84,2.85,2.84,2.85,1524000.0,2.6978,2.7073,2.6978,2.7073,1524000.0
2012-06-12 09:45:00,2.85,2.87,2.85,2.86,1334400.0,2.7073,2.7263,2.7073,2.7168,1334400.0
2012-06-12 09:50:00,2.86,2.87,2.86,2.86,1303200.0,2.7168,2.7263,2.7168,2.7168,1303200.0
2012-06-12 09:55:00,2.86,2.87,2.85,2.86,1286400.0,2.7168,2.7263,2.7073,2.7168,1286400.0
2012-06-12 10:00:00,2.86,2.88,2.85,2.86,2755200.0,2.7168,2.7358,2.7073,2.7168,2755200.0
2012-06-12 10:05:00,2.85,2.86,2.83,2.84,1430400.0,2.7073,2.7168,2.6883,2.6978,1430400.0
2012-06-12 10:10:00,2.84,2.84,2.83,2.83,1243200.0,2.6978,2.6978,2.6883,2.6883,1243200.0
2012-06-12 10:15:00,2.83,2.84,2.82,2.83,1944000.0,2.6883,2.6978,2.6788,2.6883,1944000.0
2012-06-12 10:20:00,2.83,2.84,2.82,2.83,1557600.0,2.6883,2.6978,2.6788,2.6883,1557600.0
2012-06-12 10:25:00,2.83,2.84,2.83,2.83,902400.0,2.6883,2.6978,2.6883,2.6883,902400.0
2012-06-12 10:30:00,2.83,2.83,2.82,2.83,818400.0,2.6883,2.6883,2.6788,2.6883,818400.0
2012-06-12 10:35:00,2.83,2.83,2.82,2.82,475200.0,2.6883,2.6883,2.6788,2.6788,475200.0
2012-06-12 10:40:00,2.82,2.84,2.82,2.84,1296000.0,2.6788,2.6978,2.6788,2.6978,1296000.0
2012-06-12 10:45:00,2.84,2.86,2.84,2.85,1094400.0,2.6978,2.7168,2.6978,2.7073,1094400.0
2012-06-12 10:50:00,2.85,2.85,2.84,2.84,333600.0,2.7073,2.7073,2.6978,2.6978,333600.0
2012-06-12 10:55:00,2.85,2.86,2.84,2.85,590400.0,2.7073,2.7168,2.6978,2.7073,590400.0
2012-06-12 11:00:00,2.85,2.87,2.85,2.87,1041600.0,2.7073,2.7263,2.7073,2.7263,1041600.0
2012-06-12 11:05:00,2.87,2.87,2.87,2.87,801600.0,2.7263,2.7263,2.7263,2.7263,801600.0
2012-06-12 11:10:00,2.87,2.89,2.87,2.89,2704800.0,2.7263,2.7453,2.7263,2.7453,2704800.0
2012-06-12 11:15:00,2.89,2.89,2.88,2.89,1341600.0,2.7453,2.7453,2.7358,2.7453,1341600.0
2012-06-12 11:20:00,2.89,2.91,2.89,2.9,2025600.0,2.7453,2.7643,2.7453,2.7548,2025600.0
2012-06-12 11:25:00,2.91,2.91,2.9,2.9,1682400.0,2.7643,2.7643,2.7548,2.7548,1682400.0
2012-06-12 11:30:00,2.9,2.9,2.9,2.9,2028000.0,2.7548,2.7548,2.7548,2.7548,2028000.0
2012-06-12 11:35:00,2.9,2.9,2.89,2.9,424800.0,2.7548,2.7548,2.7453,2.7548,424800.0
2012-06-12 11:40:00,2.9,2.9,2.9,2.9,391200.0,2.7548,2.7548,2.7548,2.7548,391200.0
2012-06-12 11:45:00,2.9,2.9,2.89,2.89,693600.0,2.7548,2.7548,2.7453,2.7453,693600.0
2012-06-12 11:50:00,2.89,2.89,2.88,2.88,1240800.0,2.7453,2.7453,2.7358,2.7358,1240800.0
2012-06-12 11:55:00,2.88,2.89,2.88,2.88,432000.0,2.7358,2.7453,2.7358,2.7358,432000.0
2012-06-12 12:00:00,2.89,2.9,2.89,2.89,897600.0,2.7453,2.7548,2.7453,2.7453,897600.0
2012-06-12 12:05:00,2.89,2.89,2.88,2.88,232800.0,2.7453,2.7453,2.7358,2.7358,232800.0
2012-06-12 12:10:00,2.88,2.88,2.87,2.88,1665600.0,2.7358,2.7358,2.7263,2.7358,1665600.0
2012-06-12 12:15:00,2.88,2.88,2.87,2.88,969600.0,2.7358,2.7358,2.7263,2.7358,969600.0
2012-06-12 12:20:00,2.88,2.89,2.88,2.89,861600.0,2.7358,2.7453,2.7358,2.7453,861600.0
2012-06-12 12:25:00,2.89,2.89,2.88,2.88,340800.0,2.7453,2.7453,2.7358,2.7358,340800.0
2012-06-12 12:30:00,2.88,2.88,2.88,2.88,897600.0,2.7358,2.7358,2.7358,2.7358,897600.0
2012-06-12 12:35:00,2.88,2.89,2.88,2.89,254400.0,2.7358,2.7453,2.7358,2.7453,254400.0
2012-06-12 12:40:00,2.89,2.89,2.88,2.88,393600.0,2.7453,2.7453,2.7358,2.7358,393600.0
2012-06-12 12:45:00,2.88,2.88,2.88,2.88,244800.0,2.7358,2.7358,2.7358,2.7358,244800.0
2012-06-12 12:50:00,2.88,2.88,2.87,2.87,278400.0,2.7358,2.7358,2.7263,2.7263,278400.0
2012-06-12 12:55:00,2.87,2.87,2.87,2.87,228000.0,2.7263,2.7263,2.7263,2.7263,228000.0
2012-06-12 13:00:00,2.87,2.88,2.87,2.87,302400.0,2.7263,2.7358,2.7263,2.7263,302400.0
2012-06-12 13:05:00,2.87,2.87,2.87,2.87,139200.0,2.7263,2.7263,2.7263,2.7263,139200.0
2012-06-12 13:10:00,2.87,2.9,2.87,2.89,1264800.0,2.7263,2.7548,2.7263,2.7453,1264800.0
2012-06-12 13:15:00,2.89,2.9,2.89,2.9,703200.0,2.7453,2.7548,2.7453,2.7548,703200.0
2012-06-12 13:20:00,2.9,2.9,2.89,2.89,427200.0,2.7548,2.7548,2.7453,2.7453,427200.0
2012-06-12 13:25:00,2.89,2.89,2.88,2.88,525600.0,2.7453,2.7453,2.7358,2.7358,525600.0
2012-06-12 13:30:00,2.89,2.89,2.88,2.89,249600.0,2.7453,2.7453,2.7358,2.7453,249600.0
2012-06-12 13:35:00,2.89,2.9,2.89,2.89,295200.0,2.7453,2.7548,2.7453,2.7453,295200.0
2012-06-12 13:40:00,2.9,2.9,2.89,2.89,472800.0,2.7548,2.7548,2.7453,2.7453,472800.0
2012-06-12 13:45:00,2.89,2.9,2.88,2.89,592800.0,2.7453,2.7548,2.7358,2.7453,592800.0
2012-06-12 13:50:00,2.89,2.89,2.88,2.89,604800.0,2.7453,2.7453,2.7358,2.7453,604800.0
2012-06-12 13:55:00,2.89,2.89,2.88,2.88,840000.0,2.7453,2.7453,2.7358,2.7358,840000.0
2012-06-12 14:00:00,2.88,2.89,2.88,2.89,307200.0,2.7358,2.7453,2.7358,2.7453,307200.0
2012-06-12 14:05:00,2.89,2.89,2.88,2.88,158400.0,2.7453,2.7453,2.7358,2.7358,158400.0
2012-06-12 14:10:00,2.88,2.88,2.88,2.88,264000.0,2.7358,2.7358,2.7358,2.7358,264000.0
2012-06-12 14:15:00,2.88,2.89,2.88,2.88,369600.0,2.7358,2.7453,2.7358,2.7358,369600.0
2012-06-12 14:20:00,2.88,2.89,2.88,2.89,753600.0,2.7358,2.7453,2.7358,2.7453,753600.0
2012-06-12 14:25:00,2.89,2.89,2.88,2.89,48000.0,2.7453,2.7453,2.7358,2.7453,48000.0
2012-06-12 14:30:00,2.88,2.9,2.88,2.9,854400.0,2.7358,2.7548,2.7358,2.7548,854400.0
2012-06-12 14:35:00,2.9,2.91,2.9,2.91,830400.0,2.7548,2.7643,2.7548,2.7643,830400.0
2012-06-12 14:40:00,2.9,2.91,2.9,2.9,374400.0,2.7548,2.7643,2.7548,2.7548,374400.0
2012-06-12 14:45:00,2.9,2.91,2.9,2.9,216000.0,2.7548,2.7643,2.7548,2.7548,216000.0
2012-06-12 14:50:00,2.9,2.9,2.89,2.89,216000.0,2.7548,2.7548,2.7453,2.7453,216000.0
2012-06-12 14:55:00,2.89,2.9,2.89,2.9,283200.0,2.7453,2.7548,2.7453,2.7548,283200.0
2012-06-12 15:00:00,2.9,2.9,2.89,2.9,220800.0,2.7548,2.7548,2.7453,2.7548,220800.0
2012-06-12 15:05:00,2.9,2.9,2.9,2.9,283200.0,2.7548,2.7548,2.7548,2.7548,283200.0
2012-06-12 15:10:00,2.9,2.91,2.9,2.9,528000.0,2.7548,2.7643,2.7548,2.7548,528000.0
2012-06-12 15:15:00,2.9,2.9,2.89,2.89,847200.0,2.7548,2.7548,2.7453,2.7453,847200.0
2012-06-12 15:20:00,2.89,2.9,2.89,2.9,780000.0,2.7453,2.7548,2.7453,2.7548,780000.0
2012-06-12 15:25:00,2.9,2.91,2.9,2.91,1320000.0,2.7548,2.7643,2.7548,2.7643,1320000.0
2012-06-12 15:30:00,2.91,2.91,2.9,2.9,650400.0,2.7643,2.7643,2.7548,2.7548,650400.0
2012-06-12 15:35:00,2.9,2.91,2.9,2.91,420000.0,2.7548,2.7643,2.7548,2.7643,420000.0
2012-06-12 15:40:00,2.91,2.93,2.91,2.93,2899200.0,2.7643,2.7833,2.7643,2.7833,2899200.0
2012-06-12 15:45:00,2.93,2.93,2.92,2.92,1159200.0,2.7833,2.7833,2.7738,2.7738,1159200.0
2012-06-12 15:50:00,2.92,2.93,2.92,2.93,2076000.0,2.7738,2.7833,2.7738,2.7833,2076000.0
2012-06-12 15:55:00,2.93,2.93,2.93,2.93,3422400.0,2.7833,2.7833,2.7833,2.7833,3422400.0
2012-06-13 09:30:00,2.9,2.9,2.89,2.89,1809600.0,2.7548,2.7548,2.7453,2.7453,1809600.0
2012-06-13 09:35:00,2.88,2.9,2.88,2.89,777600.0,2.7358,2.7548,2.7358,2.7453,777600.0
2012-06-13 09:40:00,2.89,2.91,2.89,2.9,830400.0,2.7453,2.7643,2.7453,2.7548,830400.0
2012-06-13 09:45:00,2.9,2.9,2.89,2.89,1204800.0,2.7548,2.7548,2.7453,2.7453,1204800.0
2012-06-13 09:50:00,2.89,2.89,2.88,2.88,686400.0,2.7453,2.7453,2.7358,2.7358,686400.0
2012-06-13 09:55:00,2.88,2.89,2.87,2.89,986400.0,2.7358,2.7453,2.7263,2.7453,986400.0
2012-06-13 10:00:00,2.89,2.9,2.88,2.9,808800.0,2.7453,2.7548,2.7358,2.7548,808800.0
2012-06-13 10:05:00,2.9,2.91,2.9,2.91,468000.0,2.7548,2.7643,2.7548,2.7643,468000.0
2012-06-13 10:10:00,2.91,2.92,2.91,2.92,2198400.0,2.7643,2.7738,2.7643,2.7738,2198400.0
2012-06-13 10:15:00,2.92,2.92,2.91,2.92,600000.0,2.7738,2.7738,2.7643,2.7738,600000.0
2012-06-13 10:20:00,2.92,2.93,2.91,2.92,672000.0,2.7738,2.7833,2.7643,2.7738,672000.0
2012-06-13 10:25:00,2.91,2.91,2.91,2.91,511200.0,2.7643,2.7643,2.7643,2.7643,511200.0
2012-06-13 10:30:00,2.92,2.93,2.92,2.93,472800.0,2.7738,2.7833,2.7738,2.7833,472800.0
2012-06-13 10:35:00,2.93,2.95,2.93,2.94,2683200.0,2.7833,2.8023,2.7833,2.7928,2683200.0
2012-06-13 10:40:00,2.95,2.95,2.94,2.95,1274400.0,2.8023,2.8023,2.7928,2.8023,1274400.0
2012-06-13 10:45:00,2.95,2.95,2.94,2.94,681600.0,2.8023,2.8023,2.7928,2.7928,681600.0
2012-06-13 10:50:00,2.94,2.95,2.94,2.94,237600.0,2.7928,2.8023,2.7928,2.7928,237600.0
2012-06-13 10:55:00,2.95,2.95,2.95,2.95,237600.0,2.8023,2.8023,2.8023,2.8023,237600.0
2012-06-13 11:00:00,2.95,2.95,2.93,2.93,2049600.0,2.8023,2.8023,2.7833,2.7833,2049600.0
2012-06-13 11:05:00,2.93,2.93,2.92,2.92,525600.0,2.7833,2.7833,2.7738,2.7738,525600.0
2012-06-13 11:10:00,2.93,2.93,2.92,2.93,727200.0,2.7833,2.7833,2.7738,2.7833,727200.0
2012-06-13 11:15:00,2.93,2.93,2.93,2.93,564000.0,2.7833,2.7833,2.7833,2.7833,564000.0
2012-06-13 11:20:00,2.93,2.94,2.93,2.94,511200.0,2.7833,2.7928,2.7833,2.7928,511200.0
2012-06-13 11:25:00,2.94,2.94,2.93,2.93,199200.0,2.7928,2.7928,2.7833,2.7833,199200.0
2012-06-13 11:30:00,2.93,2.95,2.93,2.95,98400.0,2.7833,2.8023,2.7833,2.8023,98400.0
2012-06-13 11:35:00,2.95,2.95,2.93,2.94,619200.0,2.8023,2.8023,2.7833,2.7928,619200.0
2012-06-13 11:40:00,2.94,2.94,2.93,2.93,124800.0,2.7928,2.7928,2.7833,2.7833,124800.0
2012-06-13 11:45:00,2.93,2.93,2.93,2.93,547200.0,2.7833,2.7833,2.7833,2.7833,547200.0
2012-06-13 11:50:00,2.93,2.93,2.92,2.92,328800.0,2.7833,2.7833,2.7738,2.7738,328800.0
2012-06-13 11:55:00,2.92,2.93,2.92,2.93,424800.0,2.7738,2.7833,2.7738,2.7833,424800.0
2012-06-13 12:00:00,2.92,2.92,2.92,2.92,67200.0,2.7738,2.7738,2.7738,2.7738,67200.0
2012-06-13 12:05:00,2.92,2.92,2.91,2.91,451200.0,2.7738,2.7738,2.7643,2.7643,451200.0
2012-06-13 12:10:00,2.91,2.92,2.91,2.92,336000.0,2.7643,2.7738,2.7643,2.7738,336000.0
2012-06-13 12:15:00,2.92,2.92,2.92,2.92,319200.0,2.7738,2.7738,2.7738,2.7738,319200.0
2012-06-13 12:20:00,2.92,2.93,2.92,2.93,307200.0,2.7738,2.7833,2.7738,2.7833,307200.0
2012-06-13 12:25:00,2.93,2.93,2.92,2.92,88800.0,2.7833,2.7833,2.7738,2.7738,88800.0
2012-06-13 12:30:00,2.92,2.93,2.92,2.93,520800.0,2.7738,2.7833,2.7738,2.7833,520800.0
2012-06-13 12:35:00,2.93,2.94,2.93,2.94,612000.0,2.7833,2.7928,2.7833,2.7928,612000.0
2012-06-13 12:40:00,2.94,2.95,2.94,2.95,645600.0,2.7928,2.8023,2.7928,2.8023,645600.0
2012-06-13 12:45:00,2.95,2.96,2.94,2.94,1204800.0,2.8023,2.8118,2.7928,2.7928,1204800.0
2012-06-13 12:50:00,2.94,2.95,2.94,2.94,592800.0,2.7928,2.8023,2.7928,2.7928,592800.0
2012-06-13 12:55:00,2.94,2.95,2.94,2.94,384000.0,2.7928,2.8023,2.7928,2.7928,384000.0
2012-06-13 13:00:00,2.94,2.94,2.94,2.94,31200.0,2.7928,2.7928,2.7928,2.7928,31200.0
2012-06-13 13:05:00,2.94,2.95,2.94,2.95,580800.0,2.7928,2.8023,2.7928,2.8023,580800.0
2012-06-13 13:10:00,2.95,2.95,2.94,2.94,660000.0,2.8023,2.8023,2.7928,2.7928,660000.0
2012-06-13 13:15:00,2.94,2.95,2.94,2.95,321600.0,2.7928,2.8023,2.7928,2.8023,321600.0
2012-06-13 13:20:00,2.94,2.94,2.94,2.94,100800.0,2.7928,2.7928,2.7928,2.7928,100800.0
2012-06-13 13:25:00,2.94,2.95,2.93,2.95,861600.0,2.7928,2.8023,2.7833,2.8023,861600.0
2012-06-13 13:30:00,2.95,2.95,2.95,2.95,331200.0,2.8023,2.8023,2.8023,2.8023,331200.0
2012-06-13 13:35:00,2.95,2.95,2.95,2.95,163200.0,2.8023,2.8023,2.8023,2.8023,163200.0
2012-06-13 13:40:00,2.95,2.95,2.94,2.94,110400.0,2.8023,2.8023,2.7928,2.7928,110400.0
2012-06-13 13:45:00,2.94,2.94,2.93,2.94,489600.0,2.7928,2.7928,2.7833,2.7928,489600.0
2012-06-13 13:50:00,2.93,2.94,2.93,2.94,153600.0,2.7833,2.7928,2.7833,2.7928,153600.0
2012-06-13 13:55:00,2.93,2.93,2.92,2.92,451200.0,2.7833,2.7833,2.7738,2.7738,451200.0
2012-06-13 14:00:00,2.92,2.93,2.92,2.92,146400.0,2.7738,2.7833,2.7738,2.7738,146400.0
2012-06-13 14:05:00,2.92,2.92,2.92,2.92,187200.0,2.7738,2.7738,2.7738,2.7738,187200.0
2012-06-13 14:10:00,2.92,2.92,2.91,2.91,528000.0,2.7738,2.7738,2.7643,2.7643,528000.0
2012-06-13 14:15:00,2.91,2.92,2.91,2.92,139200.0,2.7643,2.7738,2.7643,2.7738,139200.0
2012-06-13 14:20:00,2.92,2.92,2.91,2.92,273600.0,2.7738,2.7738,2.7643,2.7738,273600.0
2012-06-13 14:25:00,2.92,2.92,2.91,2.92,237600.0,2.7738,2.7738,2.7643,2.7738,237600.0
2012-06-13 14:30:00,2.92,2.92,2.91,2.91,314400.0,2.7738,2.7738,2.7643,2.7643,314400.0
2012-06-13 14:35:00,2.91,2.91,2.91,2.91,256800.0,2.7643,2.7643,2.7643,2.7643,256800.0
2012-06-13 14:40:00,2.91,2.91,2.89,2.9,1111200.0,2.7643,2.7643,2.7453,2.7548,1111200.0
2012-06-13 14:45:00,2.89,2.9,2.89,2.9,916800.0,2.7453,2.7548,2.7453,2.7548,916800.0
2012-06-13 14:50:00,2.9,2.9,2.89,2.89,242400.0,2.7548,2.7548,2.7453,2.7453,242400.0
2012-06-13 14:55:00,2.89,2.9,2.89,2.89,588000.0,2.7453,2.7548,2.7453,2.7453,588000.0
2012-06-13 15:00:00,2.89,2.9,2.88,2.88,1413600.0,2.7453,2.7548,2.7358,2.7358,1413600.0
2012-06-13 15:05:00,2.88,2.89,2.88,2.89,751200.0,2.7358,2.7453,2.7358,2.7453,751200.0
2012-06-13 15:10:00,2.89,2.89,2.88,2.88,417600.0,2.7453,2.7453,2.7358,2.7358,417600.0
2012-06-13 15:15:00,2.88,2.88,2.86,2.86,1543200.0,2.7358,2.7358,2.7168,2.7168,1543200.0
2012-06-13 15:20:00,2.86,2.86,2.85,2.86,1831200.0,2.7168,2.7168,2.7073,2.7168,1831200.0
2012-06-13 15:25:00,2.86,2.86,2.85,2.85,878400.0,2.7168,2.7168,2.7073,2.7073,878400.0
2012-06-13 15:30:00,2.85,2.86,2.85,2.86,580800.0,2.7073,2.7168,2.7073,2.7168,580800.0
2012-06-13 15:35:00,2.86,2.87,2.86,2.86,499200.0,2.7168,2.7263,2.7168,2.7168,499200.0
2012-06-13 15:40:00,2.86,2.86,2.85,2.85,475200.0,2.7168,2.7168,2.7073,2.7073,475200.0
2012-06-13 15:45:00,2.85,2.86,2.84,2.84,1008000.0,2.7073,2.7168,2.6978,2.6978,1008000.0
2012-06-13 15:50:00,2.85,2.86,2.84,2.85,928800.0,2.7073,2.7168,2.6978,2.7073,928800.0
2012-06-13 15:55:00,2.85,2.88,2.85,2.87,2289600.0,2.7073,2.7358,2.7073,2.7263,2289600.0
2012-06-14 09:30:00,2.89,2.9,2.88,2.88,1466400.0,2.7453,2.7548,2.7358,2.7358,1466400.0
2012-06-14 09:35:00,2.88,2.89,2.87,2.88,820800.0,2.7358,2.7453,2.7263,2.7358,820800.0
2012-06-14 09:40:00,2.87,2.88,2.87,2.87,1365600.0,2.7263,2.7358,2.7263,2.7263,1365600.0
2012-06-14 09:45:00,2.87,2.89,2.87,2.88,820800.0,2.7263,2.7453,2.7263,2.7358,820800.0
2012-06-14 09:50:00,2.88,2.89,2.88,2.89,847200.0,2.7358,2.7453,2.7358,2.7453,847200.0
2012-06-14 09:55:00,2.89,2.92,2.89,2.92,1728000.0,2.7453,2.7738,2.7453,2.7738,1728000.0
2012-06-14 10:00:00,2.92,2.93,2.92,2.92,1656000.0,2.7738,2.7833,2.7738,2.7738,1656000.0
2012-06-14 10:05:00,2.92,2.93,2.92,2.92,763200.0,2.7738,2.7833,2.7738,2.7738,763200.0
2012-06-14 10:10:00,2.92,2.93,2.92,2.92,417600.0,2.7738,2.7833,2.7738,2.7738,417600.0
2012-06-14 10:15:00,2.92,2.93,2.91,2.92,616800.0,2.7738,2.7833,2.7643,2.7738,616800.0
2012-06-14 10:20:00,2.92,2.92,2.91,2.92,811200.0,2.7738,2.7738,2.7643,2.7738,811200.0
2012-06-14 10:25:00,2.92,2.92,2.91,2.92,487200.0,2.7738,2.7738,2.7643,2.7738,487200.0
2012-06-14 10:30:00,2.92,2.92,2.91,2.92,856800.0,2.7738,2.7738,2.7643,2.7738,856800.0
2012-06-14 10:35:00,2.92,2.93,2.91,2.91,501600.0,2.7738,2.7833,2.7643,2.7643,501600.0
2012-06-14 10:40:00,2.92,2.93,2.92,2.92,616800.0,2.7738,2.7833,2.7738,2.7738,616800.0
2012-06-14 10:45:00,2.91,2.93,2.91,2.92,1296000.0,2.7643,2.7833,2.7643,2.7738,1296000.0
2012-06-14 10:50:00,2.92,2.93,2.92,2.93,436800.0,2.7738,2.7833,2.7738,2.7833,436800.0
2012-06-14 10:55:00,2.93,2.94,2.93,2.93,1185600.0,2.7833,2.7928,2.7833,2.7833,1185600.0
2012-06-14 11:00:00,2.93,2.94,2.93,2.94,520800.0,2.7833,2.7928,2.7833,2.7928,520800.0
2012-06-14 11:05:00,2.94,2.94,2.93,2.93,506400.0,2.7928,2.7928,2.7833,2.7833,506400.0
2012-06-14 11:10:00,2.93,2.94,2.93,2.94,794400.0,2.7833,2.7928,2.7833,2.7928,794400.0
2012-06-14 11:15:00,2.94,2.94,2.93,2.94,1176000.0,2.7928,2.7928,2.7833,2.7928,1176000.0
2012-06-14 11:20:00,2.94,2.94,2.94,2.94,448800.0,2.7928,2.7928,2.7928,2.7928,448800.0
2012-06-14 11:25:00,2.95,2.95,2.94,2.95,842400.0,2.8023,2.8023,2.7928,2.8023,842400.0
2012-06-14 11:30:00,2.95,2.95,2.94,2.94,1855200.0,2.8023,2.8023,2.7928,2.7928,1855200.0
2012-06-14 11:35:00,2.94,2.95,2.94,2.95,357600.0,2.7928,2.8023,2.7928,2.8023,357600.0
2012-06-14 11:40:00,2.95,2.95,2.94,2.94,247200.0,2.8023,2.8023,2.7928,2.7928,247200.0
2012-06-14 11:45:00,2.94,2.94,2.94,2.94,117600.0,2.7928,2.7928,2.7928,2.7928,117600.0
2012-06-14 11:50:00,2.94,2.95,2.94,2.95,403200.0,2.7928,2.8023,2.7928,2.8023,403200.0
2012-06-14 11:55:00,2.94,2.94,2.94,2.94,861600.0,2.7928,2.7928,2.7928,2.7928,861600.0
2012-06-14 12:00:00,2.94,2.94,2.94,2.94,288000.0,2.7928,2.7928,2.7928,2.7928,288000.0
2012-06-14 12:05:00,2.94,2.94,2.94,2.94,271200.0,2.7928,2.7928,2.7928,2.7928,271200.0
2012-06-14 12:10:00,2.94,2.95,2.93,2.94,520800.0,2.7928,2.8023,2.7833,2.7928,520800.0
2012-06-14 12:15:00,2.94,2.94,2.94,2.94,324000.0,2.7928,2.7928,2.7928,2.7928,324000.0
2012-06-14 12:20:00,2.94,2.94,2.94,2.94,506400.0,2.7928,2.7928,2.7928,2.7928,506400.0
2012-06-14 12:25:00,2.94,2.94,2.94,2.94,168000.0,2.7928,2.7928,2.7928,2.7928,168000.0
2012-06-14 12:30:00,2.93,2.94,2.93,2.94,324000.0,2.7833,2.7928,2.7833,2.7928,324000.0
2012-06-14 12:35:00,2.94,2.94,2.94,2.94,151200.0,2.7928,2.7928,2.7928,2.7928,151200.0
2012-06-14 12:40:00,2.94,2.94,2.94,2.94,168000.0,2.7928,2.7928,2.7928,2.7928,168000.0
2012-06-14 12:45:00,2.94,2.95,2.94,2.95,168000.0,2.7928,2.8023,2.7928,2.8023,168000.0
2012-06-14 12:50:00,2.95,2.95,2.95,2.95,556800.0,2.8023,2.8023,2.8023,2.8023,556800.0
2012-06-14 12:55:00,2.95,2.95,2.95,2.95,451200.0,2.8023,2.8023,2.8023,2.8023,451200.0
2012-06-14 13:00:00,2.95,2.95,2.95,2.95,592800.0,2.8023,2.8023,2.8023,2.8023,592800.0
2012-06-14 13:05:00,2.95,2.96,2.95,2.95,600000.0,2.8023,2.8118,2.8023,2.8023,600000.0
2012-06-14 13:10:00,2.95,2.95,2.95,2.95,156000.0,2.8023,2.8023,2.8023,2.8023,156000.0
2012-06-14 13:15:00,2.95,2.95,2.94,2.95,588000.0,2.8023,2.8023,2.7928,2.8023,588000.0
2012-06-14 13:20:00,2.94,2.95,2.93,2.94,756000.0,2.7928,2.8023,2.7833,2.7928,756000.0
2012-06-14 13:25:00,2.94,2.94,2.93,2.94,602400.0,2.7928,2.7928,2.7833,2.7928,602400.0
2012-06-14 13:30:00,2.94,2.95,2.94,2.94,472800.0,2.7928,2.8023,2.7928,2.7928,472800.0
2012-06-14 13:35:00,2.94,2.95,2.94,2.95,259200.0,2.7928,2.8023,2.7928,2.8023,259200.0
2012-06-14 13:40:00,2.95,2.95,2.94,2.94,108000.0,2.8023,2.8023,2.7928,2.7928,108000.0
2012-06-14 13:45:00,2.94,2.94,2.94,2.94,112800.0,2.7928,2.7928,2.7928,2.7928,112800.0
2012-06-14 13:50:00,2.94,2.94,2.94,2.94,144000.0,2.7928,2.7928,2.7928,2.7928,144000.0
2012-06-14 13:55:00,2.94,2.95,2.94,2.94,134400.0,2.7928,2.8023,2.7928,2.7928,134400.0
2012-06-14 14:00:00,2.94,2.94,2.94,2.94,52800.0,2.7928,2.7928,2.7928,2.7928,52800.0
2012-06-14 14:05:00,2.94,2.95,2.94,2.95,266400.0,2.7928,2.8023,2.7928,2.8023,266400.0
2012-06-14 14:10:00,2.95,2.95,2.94,2.95,151200.0,2.8023,2.8023,2.7928,2.8023,151200.0
2012-06-14 14:15:00,2.95,2.95,2.94,2.94,292800.0,2.8023,2.8023,2.7928,2.7928,292800.0
2012-06-14 14:20:00,2.94,2.94,2.93,2.93,352800.0,2.7928,2.7928,2.7833,2.7833,352800.0
2012-06-14 14:25:00,2.93,2.93,2.93,2.93,518400.0,2.7833,2.7833,2.7833,2.7833,518400.0
2012-06-14 14:30:00,2.93,2.93,2.92,2.92,400800.0,2.7833,2.7833,2.7738,2.7738,400800.0
2012-06-14 14:35:00,2.92,2.93,2.92,2.93,256800.0,2.7738,2.7833,2.7738,2.7833,256800.0
2012-06-14 14:40:00,2.93,2.93,2.92,2.93,52800.0,2.7833,2.7833,2.7738,2.7833,52800.0
2012-06-14 14:45:00,2.92,2.92,2.92,2.92,468000.0,2.7738,2.7738,2.7738,2.7738,468000.0
2012-06-14 14:50:00,2.92,2.92,2.91,2.91,240000.0,2.7738,2.7738,2.7643,2.7643,240000.0
2012-06-14 14:55:00,2.91,2.92,2.91,2.91,297600.0,2.7643,2.7738,2.7643,2.7643,297600.0
2012-06-14 15:00:00,2.91,2.93,2.91,2.92,494400.0,2.7643,2.7833,2.7643,2.7738,494400.0
2012-06-14 15:05:00,2.92,3.0,2.92,2.96,7845600.0,2.7738,2.8498,2.7738,2.8118,7845600.0
2012-06-14 15:10:00,2.96,2.99,2.96,2.98,3991200.0,2.8118,2.8403,2.8118,2.8308,3991200.0
2012-06-14 15:15:00,2.98,2.98,2.94,2.95,2652000.0,2.8308,2.8308,2.7928,2.8023,2652000.0
2012-06-14 15:20:00,2.95,2.96,2.93,2.93,1922400.0,2.8023,2.8118,2.7833,2.7833,1922400.0
2012-06-14 15:25:00,2.93,2.94,2.92,2.93,981600.0,2.7833,2.7928,2.7738,2.7833,981600.0
2012-06-14 15:30:00,2.93,2.95,2.93,2.95,1305600.0,2.7833,2.8023,2.7833,2.8023,1305600.0
2012-06-14 15:35:00,2.95,2.97,2.95,2.97,1089600.0,2.8023,2.8213,2.8023,2.8213,1089600.0
2012-06-14 15:40:00,2.97,2.97,2.96,2.96,1380000.0,2.8213,2.8213,2.8118,2.8118,1380000.0
2012-06-14 15:45:00,2.96,2.98,2.96,2.97,3086400.0,2.8118,2.8308,2.8118,2.8213,3086400.0
2012-06-14 15:50:00,2.97,2.98,2.96,2.96,1816800.0,2.8213,2.8308,2.8118,2.8118,1816800.0
2012-06-14 15:55:00,2.96,2.97,2.96,2.97,2409600.0,2.8118,2.8213,2.8118,2.8213,2409600.0
2012-06-15 09:30:00,3.0,3.01,3.0,3.0,2205600.0,2.8498,2.8593,2.8498,2.8498,2205600.0
2012-06-15 09:35:00,3.0,3.01,2.99,2.99,849600.0,2.8498,2.8593,2.8403,2.8403,849600.0
2012-06-15 09:40:00,2.99,3.0,2.99,3.0,1111200.0,2.8403,2.8498,2.8403,2.8498,1111200.0
2012-06-15 09:45:00,3.0,3.0,2.99,3.0,537600.0,2.8498,2.8498,2.8403,2.8498,537600.0
2012-06-15 09:50:00,3.0,3.01,2.98,2.99,1027200.0,2.8498,2.8593,2.8308,2.8403,1027200.0
2012-06-15 09:55:00,3.0,3.01,2.99,3.01,1432800.0,2.8498,2.8593,2.8403,2.8593,1432800.0
2012-06-15 10:00:00,3.01,3.02,3.01,3.02,1219200.0,2.8593,2.8688,2.8593,2.8688,1219200.0
2012-06-15 10:05:00,3.02,3.02,3.01,3.02,796800.0,2.8688,2.8688,2.8593,2.8688,796800.0
2012-06-15 10:10:00,3.01,3.02,3.01,3.02,511200.0,2.8593,2.8688,2.8593,2.8688,511200.0
2012-06-15 10:15:00,3.02,3.02,3.01,3.01,525600.0,2.8688,2.8688,2.8593,2.8593,525600.0
2012-06-15 10:20:00,3.01,3.01,3.0,3.0,998400.0,2.8593,2.8593,2.8498,2.8498,998400.0
2012-06-15 10:25:00,3.0,3.01,3.0,3.0,391200.0,2.8498,2.8593,2.8498,2.8498,391200.0
2012-06-15 10:30:00,3.01,3.01,3.0,3.01,468000.0,2.8593,2.8593,2.8498,2.8593,468000.0
2012-06-15 10:35:00,3.01,3.01,3.0,3.01,624000.0,2.8593,2.8593,2.8498,2.8593,624000.0
2012-06-15 10:40:00,3.01,3.01,3.0,3.0,686400.0,2.8593,2.8593,2.8498,2.8498,686400.0
2012-06-15 10:45:00,3.01,3.02,3.0,3.02,736800.0,2.8593,2.8688,2.8498,2.8688,736800.0
2012-06-15 10:50:00,3.02,3.02,3.01,3.02,427200.0,2.8688,2.8688,2.8593,2.8688,427200.0
2012-06-15 10:55:00,3.02,3.02,3.02,3.02,232800.0,2.8688,2.8688,2.8688,2.8688,232800.0
2012-06-15 11:00:00,3.02,3.02,3.01,3.01,170400.0,2.8688,2.8688,2.8593,2.8593,170400.0
2012-06-15 11:05:00,3.01,3.02,3.01,3.02,240000.0,2.8593,2.8688,2.8593,2.8688,240000.0
2012-06-15 11:10:00,3.02,3.02,3.02,3.02,513600.0,2.8688,2.8688,2.8688,2.8688,513600.0
2012-06-15 11:15:00,3.02,3.02,3.02,3.02,352800.0,2.8688,2.8688,2.8688,2.8688,352800.0
2012-06-15 11:20:00,3.02,3.02,3.02,3.02,328800.0,2.8688,2.8688,2.8688,2.8688,328800.0
2012-06-15 11:25:00,3.02,3.02,3.01,3.02,184800.0,2.8688,2.8688,2.8593,2.8688,184800.0
2012-06-15 11:30:00,3.02,3.03,3.02,3.02,1195200.0,2.8688,2.8783,2.8688,2.8688,1195200.0
2012-06-15 11:35:00,3.02,3.02,3.02,3.02,369600.0,2.8688,2.8688,2.8688,2.8688,369600.0
2012-06-15 11:40:00,3.02,3.03,3.02,3.02,232800.0,2.8688,2.8783,2.8688,2.8688,232800.0
2012-06-15 11:45:00,3.02,3.02,3.02,3.02,333600.0,2.8688,2.8688,2.8688,2.8688,333600.0
2012-06-15 11:50:00,3.02,3.02,3.01,3.02,336000.0,2.8688,2.8688,2.8593,2.8688,336000.0
2012-06-15 11:55:00,3.02,3.02,3.01,3.02,170400.0,2.8688,2.8688,2.8593,2.8688,170400.0
2012-06-15 12:00:00,3.02,3.02,3.02,3.02,228000.0,2.8688,2.8688,2.8688,2.8688,228000.0
2012-06-15 12:05:00,3.02,3.02,3.01,3.02,151200.0,2.8688,2.8688,2.8593,2.8688,151200.0
2012-06-15 12:10:00,3.02,3.02,3.01,3.02,799200.0,2.8688,2.8688,2.8593,2.8688,799200.0
2012-06-15 12:15:00,3.01,3.02,3.01,3.02,192000.0,2.8593,2.8688,2.8593,2.8688,192000.0
2012-06-15 12:20:00,3.02,3.02,3.01,3.01,988800.0,2.8688,2.8688,2.8593,2.8593,988800.0
2012-06-15 12:25:00,3.01,3.01,3.01,3.01,429600.0,2.8593,2.8593,2.8593,2.8593,429600.0
2012-06-15 12:30:00,3.01,3.01,3.01,3.01,283200.0,2.8593,2.8593,2.8593,2.8593,283200.0
2012-06-15 12:35:00,3.01,3.01,3.0,3.0,655200.0,2.8593,2.8593,2.8498,2.8498,655200.0
2012-06-15 12:40:00,3.0,3.01,3.0,3.01,295200.0,2.8498,2.8593,2.8498,2.8593,295200.0
2012-06-15 12:45:00,3.01,3.01,3.01,3.01,314400.0,2.8593,2.8593,2.8593,2.8593,314400.0
2012-06-15 12:50:00,3.01,3.01,3.01,3.01,64800.0,2.8593,2.8593,2.8593,2.8593,64800.0
2012-06-15 12:55:00,3.01,3.01,3.0,3.01,448800.0,2.8593,2.8593,2.8498,2.8593,448800.0
2012-06-15 13:00:00,3.01,3.02,3.01,3.02,434400.0,2.8593,2.8688,2.8593,2.8688,434400.0
2012-06-15 13:05:00,3.02,3.02,3.02,3.02,393600.0,2.8688,2.8688,2.8688,2.8688,393600.0
2012-06-15 13:10:00,3.02,3.02,3.02,3.02,228000.0,2.8688,2.8688,2.8688,2.8688,228000.0
2012-06-15 13:15:00,3.02,3.03,3.02,3.02,741600.0,2.8688,2.8783,2.8688,2.8688,741600.0
2012-06-15 13:20:00,3.02,3.02,3.02,3.02,352800.0,2.8688,2.8688,2.8688,2.8688,352800.0
2012-06-15 13:25:00,3.02,3.02,3.01,3.02,501600.0,2.8688,2.8688,2.8593,2.8688,501600.0
2012-06-15 13:30:00,3.02,3.02,3.02,3.02,139200.0,2.8688,2.8688,2.8688,2.8688,139200.0
2012-06-15 13:35:00,3.02,3.02,3.01,3.01,151200.0,2.8688,2.8688,2.8593,2.8593,151200.0
2012-06-15 13:40:00,3.02,3.02,3.01,3.02,208800.0,2.8688,2.8688,2.8593,2.8688,208800.0
2012-06-15 13:45:00,3.02,3.02,3.02,3.02,55200.0,2.8688,2.8688,2.8688,2.8688,55200.0
2012-06-15 13:50:00,3.02,3.02,3.01,3.01,220800.0,2.8688,2.8688,2.8593,2.8593,220800.0
2012-06-15 13:55:00,3.02,3.02,3.02,3.02,434400.0,2.8688,2.8688,2.8688,2.8688,434400.0
2012-06-15 14:00:00,3.02,3.03,3.02,3.02,146400.0,2.8688,2.8783,2.8688,2.8688,146400.0
2012-06-15 14:05:00,3.03,3.03,3.02,3.02,98400.0,2.8783,2.8783,2.8688,2.8688,98400.0
2012-06-15 14:10:00,3.02,3.02,3.02,3.02,146400.0,2.8688,2.8688,2.8688,2.8688,146400.0
2012-06-15 14:15:00,3.02,3.02,3.02,3.02,134400.0,2.8688,2.8688,2.8688,2.8688,134400.0
2012-06-15 14:20:00,3.02,3.03,3.02,3.03,108000.0,2.8688,2.8783,2.8688,2.8783,108000.0
2012-06-15 14:25:00,3.03,3.03,3.03,3.03,508800.0,2.8783,2.8783,2.8783,2.8783,508800.0
2012-06-15 14:30:00,3.03,3.03,3.03,3.03,470400.0,2.8783,2.8783,2.8783,2.8783,470400.0
2012-06-15 14:35:00,3.03,3.04,3.03,3.04,1015200.0,2.8783,2.8878,2.8783,2.8878,1015200.0
2012-06-15 14:40:00,3.04,3.04,3.03,3.04,523200.0,2.8878,2.8878,2.8783,2.8878,523200.0
2012-06-15 14:45:00,3.04,3.04,3.04,3.04,688800.0,2.8878,2.8878,2.8878,2.8878,688800.0
2012-06-15 14:50:00,3.04,3.04,3.03,3.03,686400.0,2.8878,2.8878,2.8783,2.8783,686400.0
2012-06-15 14:55:00,3.03,3.03,3.03,3.03,489600.0,2.8783,2.8783,2.8783,2.8783,489600.0
2012-06-15 15:00:00,3.03,3.03,3.03,3.03,283200.0,2.8783,2.8783,2.8783,2.8783,283200.0
2012-06-15 15:05:00,3.03,3.04,3.03,3.03,751200.0,2.8783,2.8878,2.8783,2.8783,751200.0
2012-06-15 15:10:00,3.03,3.04,3.03,3.04,458400.0,2.8783,2.8878,2.8783,2.8878,458400.0
2012-06-15 15:15:00,3.04,3.04,3.03,3.04,496800.0,2.8878,2.8878,2.8783,2.8878,496800.0
2012-06-15 15:20:00,3.04,3.04,3.03,3.04,338400.0,2.8878,2.8878,2.8783,2.8878,338400.0
2012-06-15 15:25:00,3.04,3.04,3.04,3.04,844800.0,2.8878,2.8878,2.8878,2.8878,844800.0
2012-06-15 15:30:00,3.04,3.04,3.04,3.04,787200.0,2.8878,2.8878,2.8878,2.8878,787200.0
2012-06-15 15:35:00,3.04,3.04,3.04,3.04,1305600.0,2.8878,2.8878,2.8878,2.8878,1305600.0
2012-06-15 15:40:00,3.04,3.05,3.04,3.04,2124000.0,2.8878,2.8973,2.8878,2.8878,2124000.0
2012-06-15 15:45:00,3.04,3.05,3.04,3.05,1946400.0,2.8878,2.8973,2.8878,2.8973,1946400.0
2012-06-15 15:50:00,3.05,3.05,3.05,3.05,739200.0,2.8973,2.8973,2.8973,2.8973,739200.0
2012-06-15 15:55:00,3.05,3.06,3.05,3.05,3012000.0,2.8973,2.9068,2.8973,2.8973,3012000.0
2012-06-18 09:30:00,3.02,3.02,3.0,3.01,2560800.0,2.8688,2.8688,2.8498,2.8593,2560800.0
2012-06-18 09:35:00,3.01,3.03,3.0,3.03,1509600.0,2.8593,2.8783,2.8498,2.8783,1509600.0
2012-06-18 09:40:00,3.03,3.04,3.03,3.04,1444800.0,2.8783,2.8878,2.8783,2.8878,1444800.0
2012-06-18 09:45:00,3.04,3.04,3.03,3.03,1629600.0,2.8878,2.8878,2.8783,2.8783,1629600.0
2012-06-18 09:50:00,3.03,3.03,3.02,3.03,1288800.0,2.8783,2.8783,2.8688,2.8783,1288800.0
2012-06-18 09:55:00,3.03,3.04,3.02,3.04,621600.0,2.8783,2.8878,2.8688,2.8878,621600.0
2012-06-18 10:00:00,3.04,3.05,3.03,3.05,1622400.0,2.8878,2.8973,2.8783,2.8973,1622400.0
2012-06-18 10:05:00,3.05,3.05,3.04,3.04,2407200.0,2.8973,2.8973,2.8878,2.8878,2407200.0
2012-06-18 10:10:00,3.04,3.05,3.04,3.04,1144800.0,2.8878,2.8973,2.8878,2.8878,1144800.0
2012-06-18 10:15:00,3.04,3.06,3.04,3.06,1687200.0,2.8878,2.9068,2.8878,2.9068,1687200.0
2012-06-18 10:20:00,3.06,3.06,3.06,3.06,2112000.0,2.9068,2.9068,2.9068,2.9068,2112000.0
2012-06-18 10:25:00,3.06,3.07,3.06,3.06,1684800.0,2.9068,2.9163,2.9068,2.9068,1684800.0
2012-06-18 10:30:00,3.06,3.07,3.05,3.05,1327200.0,2.9068,2.9163,2.8973,2.8973,1327200.0
2012-06-18 10:35:00,3.05,3.06,3.05,3.06,1420800.0,2.8973,2.9068,2.8973,2.9068,1420800.0
2012-06-18 10:40:00,3.06,3.06,3.06,3.06,835200.0,2.9068,2.9068,2.9068,2.9068,835200.0
2012-06-18 10:45:00,3.06,3.08,3.06,3.08,1658400.0,2.9068,2.9258,2.9068,2.9258,1658400.0
2012-06-18 10:50:00,3.08,3.08,3.07,3.07,1735200.0,2.9258,2.9258,2.9163,2.9163,1735200.0
2012-06-18 10:55:00,3.07,3.07,3.06,3.06,856800.0,2.9163,2.9163,2.9068,2.9068,856800.0
2012-06-18 11:00:00,3.06,3.06,3.05,3.06,873600.0,2.9068,2.9068,2.8973,2.9068,873600.0
2012-06-18 11:05:00,3.06,3.06,3.04,3.05,1015200.0,2.9068,2.9068,2.8878,2.8973,1015200.0
2012-06-18 11:10:00,3.05,3.05,3.04,3.05,998400.0,2.8973,2.8973,2.8878,2.8973,998400.0
2012-06-18 11:15:00,3.05,3.05,3.04,3.04,1538400.0,2.8973,2.8973,2.8878,2.8878,1538400.0
2012-06-18 11:20:00,3.04,3.05,3.04,3.04,897600.0,2.8878,2.8973,2.8878,2.8878,897600.0
2012-06-18 11:25:00,3.04,3.05,3.04,3.05,1108800.0,2.8878,2.8973,2.8878,2.8973,1108800.0
2012-06-18 11:30:00,3.05,3.06,3.05,3.05,672000.0,2.8973,2.9068,2.8973,2.8973,672000.0
2012-06-18 11:35:00,3.05,3.05,3.04,3.04,885600.0,2.8973,2.8973,2.8878,2.8878,885600.0
2012-06-18 11:40:00,3.04,3.05,3.04,3.05,784800.0,2.8878,2.8973,2.8878,2.8973,784800.0
2012-06-18 11:45:00,3.05,3.06,3.05,3.05,525600.0,2.8973,2.9068,2.8973,2.8973,525600.0
2012-06-18 11:50:00,3.05,3.06,3.04,3.05,1008000.0,2.8973,2.9068,2.8878,2.8973,1008000.0
2012-06-18 11:55:00,3.05,3.06,3.05,3.06,1272000.0,2.8973,2.9068,2.8973,2.9068,1272000.0
2012-06-18 12:00:00,3.05,3.06,3.05,3.05,765600.0,2.8973,2.9068,2.8973,2.8973,765600.0
2012-06-18 12:05:00,3.05,3.05,3.05,3.05,297600.0,2.8973,2.8973,2.8973,2.8973,297600.0
2012-06-18 12:10:00,3.05,3.05,3.05,3.05,525600.0,2.8973,2.8973,2.8973,2.8973,525600.0
2012-06-18 12:15:00,3.05,3.06,3.05,3.06,350400.0,2.8973,2.9068,2.8973,2.9068,350400.0
2012-06-18 12:20:00,3.06,3.06,3.05,3.05,204000.0,2.9068,2.9068,2.8973,2.8973,204000.0
2012-06-18 12:25:00,3.05,3.06,3.05,3.05,729600.0,2.8973,2.9068,2.8973,2.8973,729600.0
2012-06-18 12:30:00,3.05,3.06,3.05,3.05,192000.0,2.8973,2.9068,2.8973,2.8973,192000.0
2012-06-18 12:35:00,3.05,3.06,3.05,3.05,559200.0,2.8973,2.9068,2.8973,2.8973,559200.0
2012-06-18 12:40:00,3.05,3.05,3.05,3.05,324000.0,2.8973,2.8973,2.8973,2.8973,324000.0
2012-06-18 12:45:00,3.05,3.06,3.05,3.06,600000.0,2.8973,2.9068,2.8973,2.9068,600000.0
2012-06-18 12:50:00,3.06,3.07,3.06,3.06,578400.0,2.9068,2.9163,2.9068,2.9068,578400.0
2012-06-18 12:55:00,3.06,3.07,3.05,3.06,679200.0,2.9068,2.9163,2.8973,2.9068,679200.0
2012-06-18 13:00:00,3.05,3.06,3.05,3.05,842400.0,2.8973,2.9068,2.8973,2.8973,842400.0
2012-06-18 13:05:00,3.05,3.06,3.05,3.06,343200.0,2.8973,2.9068,2.8973,2.9068,343200.0
2012-06-18 13:10:00,3.06,3.06,3.06,3.06,134400.0,2.9068,2.9068,2.9068,2.9068,134400.0
2012-06-18 13:15:00,3.06,3.07,3.06,3.06,319200.0,2.9068,2.9163,2.9068,2.9068,319200.0
2012-06-18 13:20:00,3.07,3.07,3.06,3.07,535200.0,2.9163,2.9163,2.9068,2.9163,535200.0
2012-06-18 13:25:00,3.07,3.07,3.07,3.07,343200.0,2.9163,2.9163,2.9163,2.9163,343200.0
2012-06-18 13:30:00,3.07,3.07,3.07,3.07,230400.0,2.9163,2.9163,2.9163,2.9163,230400.0
2012-06-18 13:35:00,3.07,3.08,3.07,3.08,816000.0,2.9163,2.9258,2.9163,2.9258,816000.0
2012-06-18 13:40:00,3.08,3.08,3.07,3.07,266400.0,2.9258,2.9258,2.9163,2.9163,266400.0
2012-06-18 13:45:00,3.08,3.08,3.07,3.07,252000.0,2.9258,2.9258,2.9163,2.9163,252000.0
2012-06-18 13:50:00,3.07,3.07,3.07,3.07,458400.0,2.9163,2.9163,2.9163,2.9163,458400.0
2012-06-18 13:55:00,3.07,3.08,3.07,3.08,501600.0,2.9163,2.9258,2.9163,2.9258,501600.0
2012-06-18 14:00:00,3.08,3.08,3.07,3.07,393600.0,2.9258,2.9258,2.9163,2.9163,393600.0
2012-06-18 14:05:00,3.07,3.08,3.07,3.07,160800.0,2.9163,2.9258,2.9163,2.9163,160800.0
2012-06-18 14:10:00,3.08,3.08,3.08,3.08,336000.0,2.9258,2.9258,2.9258,2.9258,336000.0
2012-06-18 14:15:00,3.08,3.09,3.08,3.09,1903200.0,2.9258,2.9353,2.9258,2.9353,1903200.0
2012-06-18 14:20:00,3.09,3.1,3.09,3.09,676800.0,2.9353,2.9448,2.9353,2.9353,676800.0
2012-06-18 14:25:00,3.09,3.09,3.08,3.09,1305600.0,2.9353,2.9353,2.9258,2.9353,1305600.0
2012-06-18 14:30:00,3.09,3.09,3.09,3.09,465600.0,2.9353,2.9353,2.9353,2.9353,465600.0
2012-06-18 14:35:00,3.09,3.09,3.09,3.09,573600.0,2.9353,2.9353,2.9353,2.9353,573600.0
2012-06-18 14:40:00,3.09,3.09,3.08,3.08,460800.0,2.9353,2.9353,2.9258,2.9258,460800.0
2012-06-18 14:45:00,3.08,3.09,3.07,3.08,931200.0,2.9258,2.9353,2.9163,2.9258,931200.0
2012-06-18 14:50:00,3.08,3.08,3.07,3.07,384000.0,2.9258,2.9258,2.9163,2.9163,384000.0
2012-06-18 14:55:00,3.07,3.08,3.07,3.08,422400.0,2.9163,2.9258,2.9163,2.9258,422400.0
2012-06-18 15:00:00,3.08,3.08,3.08,3.08,261600.0,2.9258,2.9258,2.9258,2.9258,261600.0
2012-06-18 15:05:00,3.08,3.08,3.08,3.08,151200.0,2.9258,2.9258,2.9258,2.9258,151200.0
2012-06-18 15:10:00,3.08,3.08,3.06,3.06,919200.0,2.9258,2.9258,2.9068,2.9068,919200.0
2012-06-18 15:15:00,3.06,3.06,3.06,3.06,746400.0,2.9068,2.9068,2.9068,2.9068,746400.0
2012-06-18 15:20:00,3.06,3.07,3.06,3.06,484800.0,2.9068,2.9163,2.9068,2.9068,484800.0
2012-06-18 15:25:00,3.06,3.07,3.06,3.07,316800.0,2.9068,2.9163,2.9068,2.9163,316800.0
2012-06-18 15:30:00,3.07,3.08,3.06,3.06,912000.0,2.9163,2.9258,2.9068,2.9068,912000.0
2012-06-18 15:35:00,3.06,3.07,3.06,3.07,940800.0,2.9068,2.9163,2.9068,2.9163,940800.0
2012-06-18 15:40:00,3.07,3.08,3.07,3.07,520800.0,2.9163,2.9258,2.9163,2.9163,520800.0
2012-06-18 15:45:00,3.07,3.08,3.07,3.07,1017600.0,2.9163,2.9258,2.9163,2.9163,1017600.0
2012-06-18 15:50:00,3.07,3.07,3.06,3.06,1176000.0,2.9163,2.9163,2.9068,2.9068,1176000.0
2012-06-18 15:55:00,3.06,3.08,3.06,3.07,1557600.0,2.9068,2.9258,2.9068,2.9163,1557600.0
2012-06-19 09:30:00,3.12,3.13,3.12,3.12,1207200.0,2.9638,2.9733,2.9638,2.9638,1207200.0
2012-06-19 09:35:00,3.12,3.13,3.12,3.12,1653600.0,2.9638,2.9733,2.9638,2.9638,1653600.0
2012-06-19 09:40:00,3.12,3.12,3.11,3.12,993600.0,2.9638,2.9638,2.9543,2.9638,993600.0
2012-06-19 09:45:00,3.12,3.12,3.11,3.12,1315200.0,2.9638,2.9638,2.9543,2.9638,1315200.0
2012-06-19 09:50:00,3.12,3.13,3.12,3.13,746400.0,2.9638,2.9733,2.9638,2.9733,746400.0
2012-06-19 09:55:00,3.14,3.14,3.13,3.14,1180800.0,2.9828,2.9828,2.9733,2.9828,1180800.0
2012-06-19 10:00:00,3.14,3.15,3.14,3.15,2320800.0,2.9828,2.9923,2.9828,2.9923,2320800.0
2012-06-19 10:05:00,3.15,3.15,3.14,3.14,547200.0,2.9923,2.9923,2.9828,2.9828,547200.0
2012-06-19 10:10:00,3.14,3.15,3.14,3.15,883200.0,2.9828,2.9923,2.9828,2.9923,883200.0
2012-06-19 10:15:00,3.15,3.16,3.15,3.16,1651200.0,2.9923,3.0018,2.9923,3.0018,1651200.0
2012-06-19 10:20:00,3.16,3.16,3.15,3.15,415200.0,3.0018,3.0018,2.9923,2.9923,415200.0
2012-06-19 10:25:00,3.15,3.16,3.15,3.16,1135200.0,2.9923,3.0018,2.9923,3.0018,1135200.0
2012-06-19 10:30:00,3.16,3.17,3.16,3.16,732000.0,3.0018,3.0113,3.0018,3.0018,732000.0
2012-06-19 10:35:00,3.16,3.16,3.15,3.15,638400.0,3.0018,3.0018,2.9923,2.9923,638400.0
2012-06-19 10:40:00,3.15,3.15,3.15,3.15,417600.0,2.9923,2.9923,2.9923,2.9923,417600.0
2012-06-19 10:45:00,3.15,3.16,3.15,3.16,504000.0,2.9923,3.0018,2.9923,3.0018,504000.0
2012-06-19 10:50:00,3.16,3.16,3.15,3.16,448800.0,3.0018,3.0018,2.9923,3.0018,448800.0
2012-06-19 10:55:00,3.16,3.16,3.16,3.16,741600.0,3.0018,3.0018,3.0018,3.0018,741600.0
2012-06-19 11:00:00,3.16,3.17,3.15,3.16,1560000.0,3.0018,3.0113,2.9923,3.0018,1560000.0
2012-06-19 11:05:00,3.16,3.16,3.15,3.16,242400.0,3.0018,3.0018,2.9923,3.0018,242400.0
2012-06-19 11:10:00,3.16,3.17,3.15,3.16,266400.0,3.0018,3.0113,2.9923,3.0018,266400.0
2012-06-19 11:15:00,3.16,3.16,3.15,3.15,422400.0,3.0018,3.0018,2.9923,2.9923,422400.0
2012-06-19 11:20:00,3.15,3.16,3.15,3.15,432000.0,2.9923,3.0018,2.9923,2.9923,432000.0
2012-06-19 11:25:00,3.15,3.16,3.15,3.16,213600.0,2.9923,3.0018,2.9923,3.0018,213600.0
2012-06-19 11:30:00,3.16,3.16,3.16,3.16,376800.0,3.0018,3.0018,3.0018,3.0018,376800.0
2012-06-19 11:35:00,3.16,3.16,3.15,3.16,144000.0,3.0018,3.0018,2.9923,3.0018,144000.0
2012-06-19 11:40:00,3.16,3.17,3.16,3.17,439200.0,3.0018,3.0113,3.0018,3.0113,439200.0
2012-06-19 11:45:00,3.17,3.17,3.17,3.17,607200.0,3.0113,3.0113,3.0113,3.0113,607200.0
2012-06-19 11:50:00,3.17,3.17,3.16,3.17,252000.0,3.0113,3.0113,3.0018,3.0113,252000.0
2012-06-19 11:55:00,3.17,3.17,3.17,3.17,933600.0,3.0113,3.0113,3.0113,3.0113,933600.0
2012-06-19 12:00:00,3.17,3.17,3.17,3.17,444000.0,3.0113,3.0113,3.0113,3.0113,444000.0
2012-06-19 12:05:00,3.17,3.17,3.17,3.17,626400.0,3.0113,3.0113,3.0113,3.0113,626400.0
2012-06-19 12:10:00,3.17,3.17,3.16,3.17,208800.0,3.0113,3.0113,3.0018,3.0113,208800.0
2012-06-19 12:15:00,3.17,3.17,3.16,3.16,681600.0,3.0113,3.0113,3.0018,3.0018,681600.0
2012-06-19 12:20:00,3.17,3.17,3.16,3.16,295200.0,3.0113,3.0113,3.0018,3.0018,295200.0
2012-06-19 12:25:00,3.17,3.17,3.17,3.17,446400.0,3.0113,3.0113,3.0113,3.0113,446400.0
2012-06-19 12:30:00,3.17,3.17,3.17,3.17,141600.0,3.0113,3.0113,3.0113,3.0113,141600.0
2012-06-19 12:35:00,3.17,3.17,3.16,3.16,444000.0,3.0113,3.0113,3.0018,3.0018,444000.0
2012-06-19 12:40:00,3.17,3.17,3.17,3.17,326400.0,3.0113,3.0113,3.0113,3.0113,326400.0
2012-06-19 12:45:00,3.17,3.17,3.17,3.17,472800.0,3.0113,3.0113,3.0113,3.0113,472800.0
2012-06-19 12:50:00,3.17,3.17,3.17,3.17,170400.0,3.0113,3.0113,3.0113,3.0113,170400.0
2012-06-19 12:55:00,3.17,3.18,3.17,3.17,290400.0,3.0113,3.0208,3.0113,3.0113,290400.0
2012-06-19 13:00:00,3.17,3.17,3.17,3.17,232800.0,3.0113,3.0113,3.0113,3.0113,232800.0
2012-06-19 13:05:00,3.17,3.17,3.17,3.17,43200.0,3.0113,3.0113,3.0113,3.0113,43200.0
2012-06-19 13:10:00,3.17,3.18,3.17,3.17,177600.0,3.0113,3.0208,3.0113,3.0113,177600.0
2012-06-19 13:15:00,3.17,3.18,3.17,3.18,746400.0,3.0113,3.0208,3.0113,3.0208,746400.0
2012-06-19 13:20:00,3.18,3.18,3.18,3.18,537600.0,3.0208,3.0208,3.0208,3.0208,537600.0
2012-06-19 13:25:00,3.18,3.19,3.18,3.19,583200.0,3.0208,3.0303,3.0208,3.0303,583200.0
2012-06-19 13:30:00,3.19,3.2,3.19,3.19,1159200.0,3.0303,3.0398,3.0303,3.0303,1159200.0
2012-06-19 13:35:00,3.19,3.2,3.19,3.2,1180800.0,3.0303,3.0398,3.0303,3.0398,1180800.0
2012-06-19 13:40:00,3.2,3.2,3.19,3.19,496800.0,3.0398,3.0398,3.0303,3.0303,496800.0
2012-06-19 13:45:00,3.19,3.2,3.19,3.19,276000.0,3.0303,3.0398,3.0303,3.0303,276000.0
2012-06-19 13:50:00,3.19,3.19,3.19,3.19,343200.0,3.0303,3.0303,3.0303,3.0303,343200.0
2012-06-19 13:55:00,3.19,3.19,3.19,3.19,151200.0,3.0303,3.0303,3.0303,3.0303,151200.0
2012-06-19 14:00:00,3.19,3.19,3.19,3.19,381600.0,3.0303,3.0303,3.0303,3.0303,381600.0
2012-06-19 14:05:00,3.19,3.19,3.19,3.19,220800.0,3.0303,3.0303,3.0303,3.0303,220800.0
2012-06-19 14:10:00,3.19,3.19,3.18,3.18,256800.0,3.0303,3.0303,3.0208,3.0208,256800.0
2012-06-19 14:15:00,3.19,3.19,3.18,3.19,88800.0,3.0303,3.0303,3.0208,3.0303,88800.0
2012-06-19 14:20:00,3.18,3.19,3.18,3.19,477600.0,3.0208,3.0303,3.0208,3.0303,477600.0
2012-06-19 14:25:00,3.18,3.18,3.18,3.18,237600.0,3.0208,3.0208,3.0208,3.0208,237600.0
2012-06-19 14:30:00,3.18,3.18,3.16,3.16,2080800.0,3.0208,3.0208,3.0018,3.0018,2080800.0
2012-06-19 14:35:00,3.16,3.17,3.16,3.17,448800.0,3.0018,3.0113,3.0018,3.0113,448800.0
2012-06-19 14:40:00,3.17,3.17,3.16,3.16,177600.0,3.0113,3.0113,3.0018,3.0018,177600.0
2012-06-19 14:45:00,3.16,3.16,3.15,3.16,508800.0,3.0018,3.0018,2.9923,3.0018,508800.0
2012-06-19 14:50:00,3.16,3.16,3.16,3.16,288000.0,3.0018,3.0018,3.0018,3.0018,288000.0
2012-06-19 14:55:00,3.16,3.17,3.16,3.17,331200.0,3.0018,3.0113,3.0018,3.0113,331200.0
2012-06-19 15:00:00,3.17,3.17,3.17,3.17,468000.0,3.0113,3.0113,3.0113,3.0113,468000.0
2012-06-19 15:05:00,3.17,3.18,3.17,3.18,516000.0,3.0113,3.0208,3.0113,3.0208,516000.0
2012-06-19 15:10:00,3.18,3.18,3.17,3.17,751200.0,3.0208,3.0208,3.0113,3.0113,751200.0
2012-06-19 15:15:00,3.18,3.18,3.17,3.18,283200.0,3.0208,3.0208,3.0113,3.0208,283200.0
2012-06-19 15:20:00,3.18,3.19,3.18,3.18,741600.0,3.0208,3.0303,3.0208,3.0208,741600.0
2012-06-19 15:25:00,3.18,3.18,3.17,3.17,410400.0,3.0208,3.0208,3.0113,3.0113,410400.0
2012-06-19 15:30:00,3.17,3.18,3.17,3.17,412800.0,3.0113,3.0208,3.0113,3.0113,412800.0
2012-06-19 15:35:00,3.17,3.17,3.16,3.17,986400.0,3.0113,3.0113,3.0018,3.0113,986400.0
2012-06-19 15:40:00,3.17,3.17,3.16,3.17,729600.0,3.0113,3.0113,3.0018,3.0113,729600.0
2012-06-19 15:45:00,3.16,3.17,3.16,3.16,892800.0,3.0018,3.0113,3.0018,3.0018,892800.0
2012-06-19 15:50:00,3.16,3.16,3.15,3.16,1015200.0,3.0018,3.0018,2.9923,3.0018,1015200.0
2012-06-19 15:55:00,3.16,3.16,3.16,3.16,1291200.0,3.0018,3.0018,3.0018,3.0018,1291200.0
2012-06-20 09:30:00,3.16,3.17,3.15,3.15,1533600.0,3.0028,3.0123,2.9933,2.9933,1533600.0
2012-06-20 09:35:00,3.15,3.15,3.14,3.15,974400.0,2.9933,2.9933,2.9838,2.9933,974400.0
2012-06-20 09:40:00,3.15,3.15,3.14,3.15,876000.0,2.9933,2.9933,2.9838,2.9933,876000.0
2012-06-20 09:45:00,3.14,3.15,3.14,3.14,609600.0,2.9838,2.9933,2.9838,2.9838,609600.0
2012-06-20 09:50:00,3.14,3.15,3.14,3.14,600000.0,2.9838,2.9933,2.9838,2.9838,600000.0
2012-06-20 09:55:00,3.14,3.15,3.14,3.15,804000.0,2.9838,2.9933,2.9838,2.9933,804000.0
2012-06-20 10:00:00,3.15,3.16,3.14,3.14,609600.0,2.9933,3.0028,2.9838,2.9838,609600.0
2012-06-20 10:05:00,3.14,3.15,3.14,3.15,331200.0,2.9838,2.9933,2.9838,2.9933,331200.0
2012-06-20 10:10:00,3.15,3.16,3.15,3.16,782400.0,2.9933,3.0028,2.9933,3.0028,782400.0
2012-06-20 10:15:00,3.16,3.16,3.16,3.16,525600.0,3.0028,3.0028,3.0028,3.0028,525600.0
2012-06-20 10:20:00,3.15,3.16,3.15,3.15,1315200.0,2.9933,3.0028,2.9933,2.9933,1315200.0
2012-06-20 10:25:00,3.15,3.16,3.15,3.15,650400.0,2.9933,3.0028,2.9933,2.9933,650400.0
2012-06-20 10:30:00,3.15,3.16,3.15,3.15,559200.0,2.9933,3.0028,2.9933,2.9933,559200.0
2012-06-20 10:35:00,3.15,3.15,3.14,3.14,696000.0,2.9933,2.9933,2.9838,2.9838,696000.0
2012-06-20 10:40:00,3.15,3.15,3.14,3.15,184800.0,2.9933,2.9933,2.9838,2.9933,184800.0
2012-06-20 10:45:00,3.15,3.15,3.14,3.14,256800.0,2.9933,2.9933,2.9838,2.9838,256800.0
2012-06-20 10:50:00,3.14,3.14,3.14,3.14,189600.0,2.9838,2.9838,2.9838,2.9838,189600.0
2012-06-20 10:55:00,3.14,3.14,3.13,3.14,463200.0,2.9838,2.9838,2.9743,2.9838,463200.0
2012-06-20 11:00:00,3.14,3.14,3.14,3.14,600000.0,2.9838,2.9838,2.9838,2.9838,600000.0
2012-06-20 11:05:00,3.14,3.15,3.14,3.14,600000.0,2.9838,2.9933,2.9838,2.9838,600000.0
2012-06-20 11:10:00,3.14,3.15,3.14,3.15,316800.0,2.9838,2.9933,2.9838,2.9933,316800.0
2012-06-20 11:15:00,3.15,3.15,3.14,3.15,271200.0,2.9933,2.9933,2.9838,2.9933,271200.0
2012-06-20 11:20:00,3.14,3.15,3.14,3.15,273600.0,2.9838,2.9933,2.9838,2.9933,273600.0
2012-06-20 11:25:00,3.15,3.15,3.14,3.15,136800.0,2.9933,2.9933,2.9838,2.9933,136800.0
2012-06-20 11:30:00,3.15,3.15,3.15,3.15,184800.0,2.9933,2.9933,2.9933,2.9933,184800.0
2012-06-20 11:35:00,3.15,3.15,3.14,3.15,208800.0,2.9933,2.9933,2.9838,2.9933,208800.0
2012-06-20 11:40:00,3.15,3.15,3.14,3.15,429600.0,2.9933,2.9933,2.9838,2.9933,429600.0
2012-06-20 11:45:00,3.15,3.15,3.15,3.15,242400.0,2.9933,2.9933,2.9933,2.9933,242400.0
2012-06-20 11:50:00,3.15,3.15,3.14,3.14,192000.0,2.9933,2.9933,2.9838,2.9838,192000.0
2012-06-20 11:55:00,3.14,3.15,3.14,3.14,468000.0,2.9838,2.9933,2.9838,2.9838,468000.0
2012-06-20 12:00:00,3.14,3.14,3.13,3.13,463200.0,2.9838,2.9838,2.9743,2.9743,463200.0
2012-06-20 12:05:00,3.13,3.13,3.12,3.13,1368000.0,2.9743,2.9743,2.9648,2.9743,1368000.0
2012-06-20 12:10:00,3.13,3.13,3.12,3.13,451200.0,2.9743,2.9743,2.9648,2.9743,451200.0
2012-06-20 12:15:00,3.13,3.13,3.13,3.13,684000.0,2.9743,2.9743,2.9743,2.9743,684000.0
2012-06-20 12:20:00,3.13,3.13,3.12,3.12,312000.0,2.9743,2.9743,2.9648,2.9648,312000.0
2012-06-20 12:25:00,3.12,3.13,3.11,3.12,784800.0,2.9648,2.9743,2.9553,2.9648,784800.0
2012-06-20 12:30:00,3.12,3.14,3.07,3.1,4137600.0,2.9648,2.9838,2.9173,2.9458,4137600.0
2012-06-20 12:35:00,3.1,3.11,3.08,3.09,2546400.0,2.9458,2.9553,2.9268,2.9363,2546400.0
2012-06-20 12:40:00,3.09,3.12,3.08,3.12,2563200.0,2.9363,2.9648,2.9268,2.9648,2563200.0
2012-06-20 12:45:00,3.12,3.14,3.12,3.13,2812800.0,2.9648,2.9838,2.9648,2.9743,2812800.0
2012-06-20 12:50:00,3.13,3.14,3.11,3.13,1063200.0,2.9743,2.9838,2.9553,2.9743,1063200.0
2012-06-20 12:55:00,3.14,3.15,3.13,3.14,1044000.0,2.9838,2.9933,2.9743,2.9838,1044000.0
2012-06-20 13:00:00,3.14,3.17,3.14,3.17,1766400.0,2.9838,3.0123,2.9838,3.0123,1766400.0
2012-06-20 13:05:00,3.17,3.19,3.16,3.18,2995200.0,3.0123,3.0313,3.0028,3.0218,2995200.0
2012-06-20 13:10:00,3.18,3.18,3.16,3.16,1588800.0,3.0218,3.0218,3.0028,3.0028,1588800.0
2012-06-20 13:15:00,3.16,3.18,3.16,3.16,1557600.0,3.0028,3.0218,3.0028,3.0028,1557600.0
2012-06-20 13:20:00,3.16,3.17,3.15,3.16,693600.0,3.0028,3.0123,2.9933,3.0028,693600.0
2012-06-20 13:25:00,3.17,3.17,3.15,3.16,1113600.0,3.0123,3.0123,2.9933,3.0028,1113600.0
2012-06-20 13:30:00,3.16,3.17,3.15,3.15,451200.0,3.0028,3.0123,2.9933,2.9933,451200.0
2012-06-20 13:35:00,3.15,3.15,3.14,3.15,571200.0,2.9933,2.9933,2.9838,2.9933,571200.0
2012-06-20 13:40:00,3.14,3.15,3.14,3.15,225600.0,2.9838,2.9933,2.9838,2.9933,225600.0
2012-06-20 13:45:00,3.15,3.16,3.15,3.16,96000.0,2.9933,3.0028,2.9933,3.0028,96000.0
2012-06-20 13:50:00,3.16,3.16,3.15,3.15,165600.0,3.0028,3.0028,2.9933,2.9933,165600.0
2012-06-20 13:55:00,3.15,3.16,3.14,3.16,429600.0,2.9933,3.0028,2.9838,3.0028,429600.0
2012-06-20 14:00:00,3.16,3.16,3.14,3.16,1005600.0,3.0028,3.0028,2.9838,3.0028,1005600.0
2012-06-20 14:05:00,3.15,3.16,3.15,3.16,441600.0,2.9933,3.0028,2.9933,3.0028,441600.0
2012-06-20 14:10:00,3.16,3.17,3.16,3.16,976800.0,3.0028,3.0123,3.0028,3.0028,976800.0
2012-06-20 14:15:00,3.16,3.17,3.14,3.14,813600.0,3.0028,3.0123,2.9838,2.9838,813600.0
2012-06-20 14:20:00,3.14,3.15,3.12,3.13,1207200.0,2.9838,2.9933,2.9648,2.9743,1207200.0
2012-06-20 14:25:00,3.13,3.13,3.12,3.13,892800.0,2.9743,2.9743,2.9648,2.9743,892800.0
2012-06-20 14:30:00,3.13,3.14,3.13,3.13,364800.0,2.9743,2.9838,2.9743,2.9743,364800.0
2012-06-20 14:35:00,3.13,3.14,3.13,3.14,614400.0,2.9743,2.9838,2.9743,2.9838,614400.0
2012-06-20 14:40:00,3.13,3.13,3.12,3.12,746400.0,2.9743,2.9743,2.9648,2.9648,746400.0
2012-06-20 14:45:00,3.12,3.12,3.1,3.11,1557600.0,2.9648,2.9648,2.9458,2.9553,1557600.0
2012-06-20 14:50:00,3.11,3.12,3.1,3.11,736800.0,2.9553,2.9648,2.9458,2.9553,736800.0
2012-06-20 14:55:00,3.11,3.12,3.11,3.12,271200.0,2.9553,2.9648,2.9553,2.9648,271200.0
2012-06-20 15:00:00,3.12,3.12,3.1,3.1,482400.0,2.9648,2.9648,2.9458,2.9458,482400.0
2012-06-20 15:05:00,3.11,3.11,3.1,3.1,218400.0,2.9553,2.9553,2.9458,2.9458,218400.0
2012-06-20 15:10:00,3.1,3.11,3.09,3.11,633600.0,2.9458,2.9553,2.9363,2.9553,633600.0
2012-06-20 15:15:00,3.11,3.11,3.09,3.09,535200.0,2.9553,2.9553,2.9363,2.9363,535200.0
2012-06-20 15:20:00,3.09,3.1,3.09,3.1,955200.0,2.9363,2.9458,2.9363,2.9458,955200.0
2012-06-20 15:25:00,3.1,3.12,3.1,3.12,621600.0,2.9458,2.9648,2.9458,2.9648,621600.0
2012-06-20 15:30:00,3.12,3.13,3.11,3.12,463200.0,2.9648,2.9743,2.9553,2.9648,463200.0
2012-06-20 15:35:00,3.11,3.12,3.11,3.11,388800.0,2.9553,2.9648,2.9553,2.9553,388800.0
2012-06-20 15:40:00,3.11,3.14,3.11,3.14,969600.0,2.9553,2.9838,2.9553,2.9838,969600.0
2012-06-20 15:45:00,3.14,3.14,3.13,3.13,559200.0,2.9838,2.9838,2.9743,2.9743,559200.0
2012-06-20 15:50:00,3.13,3.14,3.12,3.13,763200.0,2.9743,2.9838,2.9648,2.9743,763200.0
2012-06-20 15:55:00,3.13,3.15,3.13,3.15,1416000.0,2.9743,2.9933,2.9743,2.9933,1416000.0
2012-06-21 09:30:00,3.16,3.17,3.15,3.16,1560000.0,3.0028,3.0123,2.9933,3.0028,1560000.0
2012-06-21 09:35:00,3.16,3.16,3.14,3.14,2546400.0,3.0028,3.0028,2.9838,2.9838,2546400.0
2012-06-21 09:40:00,3.14,3.15,3.13,3.14,746400.0,2.9838,2.9933,2.9743,2.9838,746400.0
2012-06-21 09:45:00,3.13,3.14,3.13,3.13,523200.0,2.9743,2.9838,2.9743,2.9743,523200.0
2012-06-21 09:50:00,3.13,3.15,3.13,3.14,321600.0,2.9743,2.9933,2.9743,2.9838,321600.0
2012-06-21 09:55:00,3.14,3.14,3.13,3.14,355200.0,2.9838,2.9838,2.9743,2.9838,355200.0
2012-06-21 10:00:00,3.13,3.13,3.1,3.1,2126400.0,2.9743,2.9743,2.9458,2.9458,2126400.0
2012-06-21 10:05:00,3.1,3.11,3.1,3.11,1920000.0,2.9458,2.9553,2.9458,2.9553,1920000.0
2012-06-21 10:10:00,3.11,3.11,3.1,3.11,628800.0,2.9553,2.9553,2.9458,2.9553,628800.0
2012-06-21 10:15:00,3.11,3.12,3.11,3.11,492000.0,2.9553,2.9648,2.9553,2.9553,492000.0
2012-06-21 10:20:00,3.11,3.12,3.1,3.11,914400.0,2.9553,2.9648,2.9458,2.9553,914400.0
2012-06-21 10:25:00,3.1,3.11,3.09,3.1,501600.0,2.9458,2.9553,2.9363,2.9458,501600.0
2012-06-21 10:30:00,3.1,3.11,3.1,3.11,352800.0,2.9458,2.9553,2.9458,2.9553,352800.0
2012-06-21 10:35:00,3.11,3.11,3.1,3.1,307200.0,2.9553,2.9553,2.9458,2.9458,307200.0
2012-06-21 10:40:00,3.1,3.11,3.1,3.11,235200.0,2.9458,2.9553,2.9458,2.9553,235200.0
2012-06-21 10:45:00,3.11,3.12,3.11,3.11,376800.0,2.9553,2.9648,2.9553,2.9553,376800.0
2012-06-21 10:50:00,3.11,3.12,3.11,3.12,595200.0,2.9553,2.9648,2.9553,2.9648,595200.0
2012-06-21 10:55:00,3.12,3.12,3.11,3.11,943200.0,2.9648,2.9648,2.9553,2.9553,943200.0
2012-06-21 11:00:00,3.11,3.11,3.08,3.09,1641600.0,2.9553,2.9553,2.9268,2.9363,1641600.0
2012-06-21 11:05:00,3.08,3.09,3.07,3.07,1466400.0,2.9268,2.9363,2.9173,2.9173,1466400.0
2012-06-21 11:10:00,3.07,3.07,3.06,3.06,852000.0,2.9173,2.9173,2.9078,2.9078,852000.0
2012-06-21 11:15:00,3.06,3.07,3.06,3.07,916800.0,2.9078,2.9173,2.9078,2.9173,916800.0
2012-06-21 11:20:00,3.07,3.07,3.07,3.07,513600.0,2.9173,2.9173,2.9173,2.9173,513600.0
2012-06-21 11:25:00,3.07,3.07,3.06,3.06,988800.0,2.9173,2.9173,2.9078,2.9078,988800.0
2012-06-21 11:30:00,3.06,3.06,3.06,3.06,1106400.0,2.9078,2.9078,2.9078,2.9078,1106400.0
2012-06-21 11:35:00,3.06,3.06,3.05,3.06,816000.0,2.9078,2.9078,2.8983,2.9078,816000.0
2012-06-21 11:40:00,3.05,3.06,3.04,3.05,544800.0,2.8983,2.9078,2.8888,2.8983,544800.0
2012-06-21 11:45:00,3.06,3.06,3.06,3.06,691200.0,2.9078,2.9078,2.9078,2.9078,691200.0
2012-06-21 11:50:00,3.06,3.07,3.05,3.06,1202400.0,2.9078,2.9173,2.8983,2.9078,1202400.0
2012-06-21 11:55:00,3.06,3.07,3.06,3.07,907200.0,2.9078,2.9173,2.9078,2.9173,907200.0
2012-06-21 12:00:00,3.06,3.07,3.05,3.06,1605600.0,2.9078,2.9173,2.8983,2.9078,1605600.0
2012-06-21 12:05:00,3.06,3.06,3.05,3.05,760800.0,2.9078,2.9078,2.8983,2.8983,760800.0
2012-06-21 12:10:00,3.05,3.05,3.05,3.05,2884800.0,2.8983,2.8983,2.8983,2.8983,2884800.0
2012-06-21 12:15:00,3.05,3.05,3.04,3.04,1260000.0,2.8983,2.8983,2.8888,2.8888,1260000.0
2012-06-21 12:20:00,3.05,3.05,3.03,3.03,1581600.0,2.8983,2.8983,2.8793,2.8793,1581600.0
2012-06-21 12:25:00,3.03,3.03,3.0,3.01,3352800.0,2.8793,2.8793,2.8508,2.8603,3352800.0
2012-06-21 12:30:00,3.01,3.01,3.01,3.01,1310400.0,2.8603,2.8603,2.8603,2.8603,1310400.0
2012-06-21 12:35:00,3.01,3.02,3.01,3.02,816000.0,2.8603,2.8698,2.8603,2.8698,816000.0
2012-06-21 12:40:00,3.02,3.02,3.01,3.01,1032000.0,2.8698,2.8698,2.8603,2.8603,1032000.0
2012-06-21 12:45:00,3.01,3.02,3.01,3.02,357600.0,2.8603,2.8698,2.8603,2.8698,357600.0
2012-06-21 12:50:00,3.02,3.02,3.02,3.02,705600.0,2.8698,2.8698,2.8698,2.8698,705600.0
2012-06-21 12:55:00,3.02,3.02,3.02,3.02,93600.0,2.8698,2.8698,2.8698,2.8698,93600.0
2012-06-21 13:00:00,3.02,3.02,3.01,3.02,969600.0,2.8698,2.8698,2.8603,2.8698,969600.0
2012-06-21 13:05:00,3.02,3.03,3.02,3.02,420000.0,2.8698,2.8793,2.8698,2.8698,420000.0
2012-06-21 13:10:00,3.02,3.02,3.01,3.01,367200.0,2.8698,2.8698,2.8603,2.8603,367200.0
2012-06-21 13:15:00,3.01,3.02,3.0,3.0,650400.0,2.8603,2.8698,2.8508,2.8508,650400.0
2012-06-21 13:20:00,3.0,3.02,3.0,3.01,1036800.0,2.8508,2.8698,2.8508,2.8603,1036800.0
2012-06-21 13:25:00,3.0,3.01,3.0,3.0,864000.0,2.8508,2.8603,2.8508,2.8508,864000.0
2012-06-21 13:30:00,3.0,3.01,3.0,3.0,640800.0,2.8508,2.8603,2.8508,2.8508,640800.0
2012-06-21 13:35:00,3.0,3.0,2.99,2.99,907200.0,2.8508,2.8508,2.8413,2.8413,907200.0
2012-06-21 13:40:00,2.99,2.99,2.98,2.99,876000.0,2.8413,2.8413,2.8318,2.8413,876000.0
2012-06-21 13:45:00,2.99,2.99,2.98,2.99,523200.0,2.8413,2.8413,2.8318,2.8413,523200.0
2012-06-21 13:50:00,2.99,2.99,2.98,2.99,451200.0,2.8413,2.8413,2.8318,2.8413,451200.0
2012-06-21 13:55:00,2.99,3.0,2.99,2.99,415200.0,2.8413,2.8508,2.8413,2.8413,415200.0
2012-06-21 14:00:00,2.99,2.99,2.99,2.99,451200.0,2.8413,2.8413,2.8413,2.8413,451200.0
2012-06-21 14:05:00,2.99,2.99,2.98,2.98,446400.0,2.8413,2.8413,2.8318,2.8318,446400.0
2012-06-21 14:10:00,2.98,2.98,2.98,2.98,1298400.0,2.8318,2.8318,2.8318,2.8318,1298400.0
2012-06-21 14:15:00,2.98,2.98,2.97,2.97,1214400.0,2.8318,2.8318,2.8223,2.8223,1214400.0
2012-06-21 14:20:00,2.97,2.97,2.96,2.96,715200.0,2.8223,2.8223,2.8128,2.8128,715200.0
2012-06-21 14:25:00,2.96,2.97,2.96,2.97,1063200.0,2.8128,2.8223,2.8128,2.8223,1063200.0
2012-06-21 14:30:00,2.97,2.97,2.97,2.97,681600.0,2.8223,2.8223,2.8223,2.8223,681600.0
2012-06-21 14:35:00,2.97,2.97,2.96,2.96,204000.0,2.8223,2.8223,2.8128,2.8128,204000.0
2012-06-21 14:40:00,2.97,2.98,2.97,2.98,1058400.0,2.8223,2.8318,2.8223,2.8318,1058400.0
2012-06-21 14:45:00,2.98,2.98,2.97,2.98,504000.0,2.8318,2.8318,2.8223,2.8318,504000.0
2012-06-21 14:50:00,2.98,2.98,2.97,2.97,470400.0,2.8318,2.8318,2.8223,2.8223,470400.0
2012-06-21 14:55:00,2.98,2.98,2.97,2.98,504000.0,2.8318,2.8318,2.8223,2.8318,504000.0
2012-06-21 15:00:00,2.98,2.98,2.97,2.97,434400.0,2.8318,2.8318,2.8223,2.8223,434400.0
2012-06-21 15:05:00,2.97,2.97,2.96,2.97,379200.0,2.8223,2.8223,2.8128,2.8223,379200.0
2012-06-21 15:10:00,2.97,2.97,2.96,2.97,672000.0,2.8223,2.8223,2.8128,2.8223,672000.0
2012-06-21 15:15:00,2.96,2.96,2.95,2.95,1596000.0,2.8128,2.8128,2.8033,2.8033,1596000.0
2012-06-21 15:20:00,2.95,2.96,2.94,2.96,957600.0,2.8033,2.8128,2.7937,2.8128,957600.0
2012-06-21 15:25:00,2.96,2.96,2.96,2.96,552000.0,2.8128,2.8128,2.8128,2.8128,552000.0
2012-06-21 15:30:00,2.96,2.96,2.94,2.95,751200.0,2.8128,2.8128,2.7937,2.8033,751200.0
2012-06-21 15:35:00,2.95,2.97,2.95,2.96,1560000.0,2.8033,2.8223,2.8033,2.8128,1560000.0
2012-06-21 15:40:00,2.96,2.96,2.95,2.95,1624800.0,2.8128,2.8128,2.8033,2.8033,1624800.0
2012-06-21 15:45:00,2.95,2.95,2.94,2.94,2191200.0,2.8033,2.8033,2.7937,2.7937,2191200.0
2012-06-21 15:50:00,2.94,2.95,2.93,2.93,2479200.0,2.7937,2.8033,2.7842,2.7842,2479200.0
2012-06-21 15:55:00,2.94,2.94,2.93,2.93,3324000.0,2.7937,2.7937,2.7842,2.7842,3324000.0
2012-06-22 09:30:00,2.98,2.98,2.97,2.97,2068800.0,2.8318,2.8318,2.8223,2.8223,2068800.0
2012-06-22 09:35:00,2.97,2.98,2.96,2.97,1783200.0,2.8223,2.8318,2.8128,2.8223,1783200.0
2012-06-22 09:40:00,2.97,2.97,2.96,2.97,410400.0,2.8223,2.8223,2.8128,2.8223,410400.0
2012-06-22 09:45:00,2.97,2.97,2.96,2.97,873600.0,2.8223,2.8223,2.8128,2.8223,873600.0
2012-06-22 09:50:00,2.97,2.98,2.96,2.97,470400.0,2.8223,2.8318,2.8128,2.8223,470400.0
2012-06-22 09:55:00,2.97,2.97,2.97,2.97,705600.0,2.8223,2.8223,2.8223,2.8223,705600.0
2012-06-22 10:00:00,2.97,2.99,2.97,2.99,1848000.0,2.8223,2.8413,2.8223,2.8413,1848000.0
2012-06-22 10:05:00,2.99,2.99,2.97,2.97,1670400.0,2.8413,2.8413,2.8223,2.8223,1670400.0
2012-06-22 10:10:00,2.98,2.98,2.97,2.98,787200.0,2.8318,2.8318,2.8223,2.8318,787200.0
2012-06-22 10:15:00,2.98,2.98,2.97,2.97,480000.0,2.8318,2.8318,2.8223,2.8223,480000.0
2012-06-22 10:20:00,2.97,2.97,2.97,2.97,808800.0,2.8223,2.8223,2.8223,2.8223,808800.0
2012-06-22 10:25:00,2.97,2.97,2.96,2.96,832800.0,2.8223,2.8223,2.8128,2.8128,832800.0
2012-06-22 10:30:00,2.96,2.96,2.95,2.96,1032000.0,2.8128,2.8128,2.8033,2.8128,1032000.0
2012-06-22 10:35:00,2.96,2.97,2.95,2.95,312000.0,2.8128,2.8223,2.8033,2.8033,312000.0
2012-06-22 10:40:00,2.95,2.96,2.95,2.95,633600.0,2.8033,2.8128,2.8033,2.8033,633600.0
2012-06-22 10:45:00,2.95,2.95,2.95,2.95,326400.0,2.8033,2.8033,2.8033,2.8033,326400.0
2012-06-22 10:50:00,2.95,2.96,2.95,2.96,734400.0,2.8033,2.8128,2.8033,2.8128,734400.0
2012-06-22 10:55:00,2.96,2.97,2.96,2.96,748800.0,2.8128,2.8223,2.8128,2.8128,748800.0
2012-06-22 11:00:00,2.96,2.98,2.96,2.97,847200.0,2.8128,2.8318,2.8128,2.8223,847200.0
2012-06-22 11:05:00,2.97,2.97,2.96,2.97,367200.0,2.8223,2.8223,2.8128,2.8223,367200.0
2012-06-22 11:10:00,2.97,2.97,2.97,2.97,223200.0,2.8223,2.8223,2.8223,2.8223,223200.0
2012-06-22 11:15:00,2.97,2.97,2.96,2.97,458400.0,2.8223,2.8223,2.8128,2.8223,458400.0
2012-06-22 11:20:00,2.97,2.97,2.96,2.96,312000.0,2.8223,2.8223,2.8128,2.8128,312000.0
2012-06-22 11:25:00,2.96,2.97,2.96,2.96,604800.0,2.8128,2.8223,2.8128,2.8128,604800.0
2012-06-22 11:30:00,2.96,2.97,2.96,2.97,343200.0,2.8128,2.8223,2.8128,2.8223,343200.0
2012-06-22 11:35:00,2.96,2.97,2.96,2.97,429600.0,2.8128,2.8223,2.8128,2.8223,429600.0
2012-06-22 11:40:00,2.97,2.97,2.97,2.97,578400.0,2.8223,2.8223,2.8223,2.8223,578400.0
2012-06-22 11:45:00,2.97,2.98,2.97,2.97,885600.0,2.8223,2.8318,2.8223,2.8223,885600.0
2012-06-22 11:50:00,2.97,2.98,2.97,2.97,1068000.0,2.8223,2.8318,2.8223,2.8223,1068000.0
2012-06-22 11:55:00,2.97,2.97,2.97,2.97,381600.0,2.8223,2.8223,2.8223,2.8223,381600.0
2012-06-22 12:00:00,2.97,2.98,2.97,2.97,184800.0,2.8223,2.8318,2.8223,2.8223,184800.0
2012-06-22 12:05:00,2.97,2.97,2.96,2.97,590400.0,2.8223,2.8223,2.8128,2.8223,590400.0
2012-06-22 12:10:00,2.97,2.97,2.96,2.97,264000.0,2.8223,2.8223,2.8128,2.8223,264000.0
2012-06-22 12:15:00,2.97,2.97,2.96,2.97,444000.0,2.8223,2.8223,2.8128,2.8223,444000.0
2012-06-22 12:20:00,2.97,2.97,2.96,2.96,252000.0,2.8223,2.8223,2.8128,2.8128,252000.0
2012-06-22 12:25:00,2.96,2.97,2.96,2.96,592800.0,2.8128,2.8223,2.8128,2.8128,592800.0
2012-06-22 12:30:00,2.97,2.97,2.96,2.97,110400.0,2.8223,2.8223,2.8128,2.8223,110400.0
2012-06-22 12:35:00,2.97,2.97,2.96,2.96,266400.0,2.8223,2.8223,2.8128,2.8128,266400.0
2012-06-22 12:40:00,2.96,2.97,2.96,2.97,314400.0,2.8128,2.8223,2.8128,2.8223,314400.0
2012-06-22 12:45:00,2.97,2.97,2.97,2.97,393600.0,2.8223,2.8223,2.8223,2.8223,393600.0
2012-06-22 12:50:00,2.97,2.97,2.97,2.97,72000.0,2.8223,2.8223,2.8223,2.8223,72000.0
2012-06-22 12:55:00,2.97,2.97,2.96,2.97,218400.0,2.8223,2.8223,2.8128,2.8223,218400.0
2012-06-22 13:00:00,2.96,2.97,2.96,2.96,638400.0,2.8128,2.8223,2.8128,2.8128,638400.0
2012-06-22 13:05:00,2.96,2.97,2.96,2.96,156000.0,2.8128,2.8223,2.8128,2.8128,156000.0
2012-06-22 13:10:00,2.96,2.96,2.96,2.96,28800.0,2.8128,2.8128,2.8128,2.8128,28800.0
2012-06-22 13:15:00,2.97,2.97,2.97,2.97,93600.0,2.8223,2.8223,2.8223,2.8223,93600.0
2012-06-22 13:20:00,2.97,2.97,2.97,2.97,72000.0,2.8223,2.8223,2.8223,2.8223,72000.0
2012-06-22 13:25:00,2.97,2.97,2.97,2.97,124800.0,2.8223,2.8223,2.8223,2.8223,124800.0
2012-06-22 13:30:00,2.97,2.97,2.97,2.97,33600.0,2.8223,2.8223,2.8223,2.8223,33600.0
2012-06-22 13:35:00,2.97,2.98,2.97,2.98,252000.0,2.8223,2.8318,2.8223,2.8318,252000.0
2012-06-22 13:40:00,2.98,2.98,2.98,2.98,192000.0,2.8318,2.8318,2.8318,2.8318,192000.0
2012-06-22 13:45:00,2.98,2.98,2.98,2.98,326400.0,2.8318,2.8318,2.8318,2.8318,326400.0
2012-06-22 13:50:00,2.98,2.98,2.97,2.98,388800.0,2.8318,2.8318,2.8223,2.8318,388800.0
2012-06-22 13:55:00,2.98,2.98,2.98,2.98,93600.0,2.8318,2.8318,2.8318,2.8318,93600.0
2012-06-22 14:00:00,2.98,2.99,2.98,2.99,487200.0,2.8318,2.8413,2.8318,2.8413,487200.0
2012-06-22 14:05:00,2.98,2.99,2.98,2.98,434400.0,2.8318,2.8413,2.8318,2.8318,434400.0
2012-06-22 14:10:00,2.98,2.98,2.98,2.98,12000.0,2.8318,2.8318,2.8318,2.8318,12000.0
2012-06-22 14:15:00,2.98,2.98,2.98,2.98,264000.0,2.8318,2.8318,2.8318,2.8318,264000.0
2012-06-22 14:20:00,2.98,2.98,2.98,2.98,132000.0,2.8318,2.8318,2.8318,2.8318,132000.0
2012-06-22 14:25:00,2.98,2.98,2.98,2.98,43200.0,2.8318,2.8318,2.8318,2.8318,43200.0
2012-06-22 14:30:00,2.98,2.99,2.98,2.99,153600.0,2.8318,2.8413,2.8318,2.8413,153600.0
2012-06-22 14:35:00,2.99,2.99,2.99,2.99,115200.0,2.8413,2.8413,2.8413,2.8413,115200.0
2012-06-22 14:40:00,2.99,2.99,2.99,2.99,933600.0,2.8413,2.8413,2.8413,2.8413,933600.0
2012-06-22 14:45:00,2.99,3.0,2.99,3.0,415200.0,2.8413,2.8508,2.8413,2.8508,415200.0
2012-06-22 14:50:00,3.0,3.0,3.0,3.0,801600.0,2.8508,2.8508,2.8508,2.8508,801600.0
2012-06-22 14:55:00,3.0,3.01,3.0,3.0,892800.0,2.8508,2.8603,2.8508,2.8508,892800.0
2012-06-22 15:00:00,3.0,3.01,3.0,3.0,475200.0,2.8508,2.8603,2.8508,2.8508,475200.0
2012-06-22 15:05:00,3.0,3.0,3.0,3.0,451200.0,2.8508,2.8508,2.8508,2.8508,451200.0
2012-06-22 15:10:00,3.0,3.01,3.0,3.01,566400.0,2.8508,2.8603,2.8508,2.8603,566400.0
2012-06-22 15:15:00,3.01,3.01,2.99,3.0,600000.0,2.8603,2.8603,2.8413,2.8508,600000.0
2012-06-22 15:20:00,3.0,3.0,2.99,2.99,448800.0,2.8508,2.8508,2.8413,2.8413,448800.0
2012-06-22 15:25:00,2.99,3.0,2.99,2.99,177600.0,2.8413,2.8508,2.8413,2.8413,177600.0
2012-06-22 15:30:00,2.99,3.0,2.99,2.99,772800.0,2.8413,2.8508,2.8413,2.8413,772800.0
2012-06-22 15:35:00,2.99,3.0,2.99,3.0,638400.0,2.8413,2.8508,2.8413,2.8508,638400.0
2012-06-22 15:40:00,3.0,3.01,2.99,3.0,696000.0,2.8508,2.8603,2.8413,2.8508,696000.0
2012-06-22 15:45:00,3.01,3.01,3.01,3.01,981600.0,2.8603,2.8603,2.8603,2.8603,981600.0
2012-06-22 15:50:00,3.01,3.02,3.01,3.02,1550400.0,2.8603,2.8698,2.8603,2.8698,1550400.0
2012-06-22 15:55:00,3.02,3.02,3.0,3.0,1308000.0,2.8698,2.8698,2.8508,2.8508,1308000.0
2012-06-25 09:30:00,2.91,2.91,2.89,2.89,1224000.0,2.7652,2.7652,2.7462,2.7462,1224000.0
2012-06-25 09:35:00,2.89,2.89,2.88,2.88,1243200.0,2.7462,2.7462,2.7367,2.7367,1243200.0
2012-06-25 09:40:00,2.88,2.88,2.87,2.88,2304000.0,2.7367,2.7367,2.7272,2.7367,2304000.0
2012-06-25 09:45:00,2.88,2.88,2.87,2.88,1180800.0,2.7367,2.7367,2.7272,2.7367,1180800.0
2012-06-25 09:50:00,2.88,2.88,2.87,2.87,482400.0,2.7367,2.7367,2.7272,2.7272,482400.0
2012-06-25 09:55:00,2.87,2.88,2.87,2.88,991200.0,2.7272,2.7367,2.7272,2.7367,991200.0
2012-06-25 10:00:00,2.89,2.89,2.88,2.88,2452800.0,2.7462,2.7462,2.7367,2.7367,2452800.0
2012-06-25 10:05:00,2.88,2.89,2.87,2.87,693600.0,2.7367,2.7462,2.7272,2.7272,693600.0
2012-06-25 10:10:00,2.87,2.88,2.86,2.87,820800.0,2.7272,2.7367,2.7177,2.7272,820800.0
2012-06-25 10:15:00,2.87,2.87,2.86,2.86,979200.0,2.7272,2.7272,2.7177,2.7177,979200.0
2012-06-25 10:20:00,2.86,2.86,2.85,2.86,496800.0,2.7177,2.7177,2.7082,2.7177,496800.0
2012-06-25 10:25:00,2.86,2.86,2.85,2.85,379200.0,2.7177,2.7177,2.7082,2.7082,379200.0
2012-06-25 10:30:00,2.85,2.87,2.85,2.86,660000.0,2.7082,2.7272,2.7082,2.7177,660000.0
2012-06-25 10:35:00,2.86,2.87,2.86,2.86,420000.0,2.7177,2.7272,2.7177,2.7177,420000.0
2012-06-25 10:40:00,2.86,2.86,2.85,2.86,326400.0,2.7177,2.7177,2.7082,2.7177,326400.0
2012-06-25 10:45:00,2.85,2.86,2.85,2.86,885600.0,2.7082,2.7177,2.7082,2.7177,885600.0
2012-06-25 10:50:00,2.86,2.86,2.86,2.86,297600.0,2.7177,2.7177,2.7177,2.7177,297600.0
2012-06-25 10:55:00,2.86,2.86,2.86,2.86,369600.0,2.7177,2.7177,2.7177,2.7177,369600.0
2012-06-25 11:00:00,2.86,2.86,2.85,2.85,566400.0,2.7177,2.7177,2.7082,2.7082,566400.0
2012-06-25 11:05:00,2.85,2.86,2.85,2.86,746400.0,2.7082,2.7177,2.7082,2.7177,746400.0
2012-06-25 11:10:00,2.86,2.86,2.85,2.85,645600.0,2.7177,2.7177,2.7082,2.7082,645600.0
2012-06-25 11:15:00,2.85,2.86,2.85,2.86,316800.0,2.7082,2.7177,2.7082,2.7177,316800.0
2012-06-25 11:20:00,2.86,2.86,2.86,2.86,518400.0,2.7177,2.7177,2.7177,2.7177,518400.0
2012-06-25 11:25:00,2.86,2.86,2.85,2.85,211200.0,2.7177,2.7177,2.7082,2.7082,211200.0
2012-06-25 11:30:00,2.85,2.85,2.84,2.84,717600.0,2.7082,2.7082,2.6987,2.6987,717600.0
2012-06-25 11:35:00,2.84,2.84,2.83,2.83,2090400.0,2.6987,2.6987,2.6892,2.6892,2090400.0
2012-06-25 11:40:00,2.83,2.84,2.83,2.84,837600.0,2.6892,2.6987,2.6892,2.6987,837600.0
2012-06-25 11:45:00,2.84,2.84,2.84,2.84,146400.0,2.6987,2.6987,2.6987,2.6987,146400.0
2012-06-25 11:50:00,2.84,2.84,2.83,2.84,468000.0,2.6987,2.6987,2.6892,2.6987,468000.0
2012-06-25 11:55:00,2.84,2.84,2.83,2.83,729600.0,2.6987,2.6987,2.6892,2.6892,729600.0
2012-06-25 12:00:00,2.83,2.84,2.82,2.83,780000.0,2.6892,2.6987,2.6797,2.6892,780000.0
2012-06-25 12:05:00,2.83,2.83,2.83,2.83,112800.0,2.6892,2.6892,2.6892,2.6892,112800.0
2012-06-25 12:10:00,2.83,2.83,2.83,2.83,146400.0,2.6892,2.6892,2.6892,2.6892,146400.0
2012-06-25 12:15:00,2.83,2.85,2.83,2.85,516000.0,2.6892,2.7082,2.6892,2.7082,516000.0
2012-06-25 12:20:00,2.85,2.85,2.84,2.85,355200.0,2.7082,2.7082,2.6987,2.7082,355200.0
2012-06-25 12:25:00,2.85,2.85,2.84,2.84,177600.0,2.7082,2.7082,2.6987,2.6987,177600.0
2012-06-25 12:30:00,2.84,2.84,2.84,2.84,48000.0,2.6987,2.6987,2.6987,2.6987,48000.0
2012-06-25 12:35:00,2.84,2.84,2.84,2.84,88800.0,2.6987,2.6987,2.6987,2.6987,88800.0
2012-06-25 12:40:00,2.84,2.85,2.84,2.85,168000.0,2.6987,2.7082,2.6987,2.7082,168000.0
2012-06-25 12:45:00,2.85,2.85,2.84,2.84,96000.0,2.7082,2.7082,2.6987,2.6987,96000.0
2012-06-25 12:50:00,2.84,2.85,2.84,2.84,76800.0,2.6987,2.7082,2.6987,2.6987,76800.0
2012-06-25 12:55:00,2.84,2.84,2.84,2.84,139200.0,2.6987,2.6987,2.6987,2.6987,139200.0
2012-06-25 13:00:00,2.84,2.84,2.83,2.83,211200.0,2.6987,2.6987,2.6892,2.6892,211200.0
2012-06-25 13:05:00,2.83,2.84,2.83,2.84,276000.0,2.6892,2.6987,2.6892,2.6987,276000.0
2012-06-25 13:10:00,2.84,2.84,2.83,2.84,67200.0,2.6987,2.6987,2.6892,2.6987,67200.0
2012-06-25 13:15:00,2.84,2.84,2.83,2.84,266400.0,2.6987,2.6987,2.6892,2.6987,266400.0
2012-06-25 13:20:00,2.84,2.84,2.84,2.84,285600.0,2.6987,2.6987,2.6987,2.6987,285600.0
2012-06-25 13:25:00,2.84,2.85,2.84,2.85,278400.0,2.6987,2.7082,2.6987,2.7082,278400.0
2012-06-25 13:30:00,2.85,2.86,2.84,2.86,916800.0,2.7082,2.7177,2.6987,2.7177,916800.0
2012-06-25 13:35:00,2.86,2.86,2.86,2.86,472800.0,2.7177,2.7177,2.7177,2.7177,472800.0
2012-06-25 13:40:00,2.86,2.86,2.85,2.85,187200.0,2.7177,2.7177,2.7082,2.7082,187200.0
2012-06-25 13:45:00,2.85,2.85,2.85,2.85,129600.0,2.7082,2.7082,2.7082,2.7082,129600.0
2012-06-25 13:50:00,2.85,2.85,2.85,2.85,132000.0,2.7082,2.7082,2.7082,2.7082,132000.0
2012-06-25 13:55:00,2.85,2.86,2.85,2.86,247200.0,2.7082,2.7177,2.7082,2.7177,247200.0
2012-06-25 14:00:00,2.86,2.86,2.86,2.86,393600.0,2.7177,2.7177,2.7177,2.7177,393600.0
2012-06-25 14:05:00,2.86,2.86,2.85,2.85,235200.0,2.7177,2.7177,2.7082,2.7082,235200.0
2012-06-25 14:10:00,2.86,2.86,2.86,2.86,211200.0,2.7177,2.7177,2.7177,2.7177,211200.0
2012-06-25 14:15:00,2.86,2.87,2.86,2.86,924000.0,2.7177,2.7272,2.7177,2.7177,924000.0
2012-06-25 14:20:00,2.86,2.86,2.86,2.86,753600.0,2.7177,2.7177,2.7177,2.7177,753600.0
2012-06-25 14:25:00,2.86,2.86,2.85,2.85,285600.0,2.7177,2.7177,2.7082,2.7082,285600.0
2012-06-25 14:30:00,2.85,2.85,2.85,2.85,309600.0,2.7082,2.7082,2.7082,2.7082,309600.0
2012-06-25 14:35:00,2.85,2.85,2.85,2.85,398400.0,2.7082,2.7082,2.7082,2.7082,398400.0
2012-06-25 14:40:00,2.85,2.85,2.85,2.85,494400.0,2.7082,2.7082,2.7082,2.7082,494400.0
2012-06-25 14:45:00,2.84,2.84,2.84,2.84,600000.0,2.6987,2.6987,2.6987,2.6987,600000.0
2012-06-25 14:50:00,2.84,2.85,2.84,2.85,228000.0,2.6987,2.7082,2.6987,2.7082,228000.0
2012-06-25 14:55:00,2.85,2.85,2.84,2.84,487200.0,2.7082,2.7082,2.6987,2.6987,487200.0
2012-06-25 15:00:00,2.84,2.84,2.84,2.84,151200.0,2.6987,2.6987,2.6987,2.6987,151200.0
2012-06-25 15:05:00,2.84,2.86,2.84,2.85,439200.0,2.6987,2.7177,2.6987,2.7082,439200.0
2012-06-25 15:10:00,2.86,2.87,2.86,2.86,448800.0,2.7177,2.7272,2.7177,2.7177,448800.0
2012-06-25 15:15:00,2.86,2.86,2.85,2.86,1190400.0,2.7177,2.7177,2.7082,2.7177,1190400.0
2012-06-25 15:20:00,2.86,2.87,2.86,2.87,432000.0,2.7177,2.7272,2.7177,2.7272,432000.0
2012-06-25 15:25:00,2.87,2.88,2.87,2.87,993600.0,2.7272,2.7367,2.7272,2.7272,993600.0
2012-06-25 15:30:00,2.87,2.87,2.86,2.86,583200.0,2.7272,2.7272,2.7177,2.7177,583200.0
2012-06-25 15:35:00,2.86,2.87,2.86,2.87,511200.0,2.7177,2.7272,2.7177,2.7272,511200.0
2012-06-25 15:40:00,2.87,2.88,2.86,2.86,727200.0,2.7272,2.7367,2.7177,2.7177,727200.0
2012-06-25 15:45:00,2.87,2.88,2.87,2.87,520800.0,2.7272,2.7367,2.7272,2.7272,520800.0
2012-06-25 15:50:00,2.87,2.87,2.85,2.86,948000.0,2.7272,2.7272,2.7082,2.7177,948000.0
2012-06-25 15:55:00,2.86,2.86,2.85,2.86,1591200.0,2.7177,2.7177,2.7082,2.7177,1591200.0
2012-06-26 09:30:00,2.88,2.88,2.87,2.87,523200.0,2.7367,2.7367,2.7272,2.7272,523200.0
2012-06-26 09:35:00,2.88,2.89,2.88,2.89,1214400.0,2.7367,2.7462,2.7367,2.7462,1214400.0
2012-06-26 09:40:00,2.89,2.9,2.89,2.89,1176000.0,2.7462,2.7557,2.7462,2.7462,1176000.0
2012-06-26 09:45:00,2.89,2.89,2.88,2.89,595200.0,2.7462,2.7462,2.7367,2.7462,595200.0
2012-06-26 09:50:00,2.88,2.88,2.88,2.88,444000.0,2.7367,2.7367,2.7367,2.7367,444000.0
2012-06-26 09:55:00,2.88,2.88,2.88,2.88,489600.0,2.7367,2.7367,2.7367,2.7367,489600.0
2012-06-26 10:00:00,2.88,2.89,2.87,2.89,2275200.0,2.7367,2.7462,2.7272,2.7462,2275200.0
2012-06-26 10:05:00,2.89,2.9,2.89,2.89,945600.0,2.7462,2.7557,2.7462,2.7462,945600.0
2012-06-26 10:10:00,2.89,2.89,2.87,2.88,556800.0,2.7462,2.7462,2.7272,2.7367,556800.0
2012-06-26 10:15:00,2.88,2.88,2.86,2.86,1720800.0,2.7367,2.7367,2.7177,2.7177,1720800.0
2012-06-26 10:20:00,2.86,2.87,2.86,2.86,638400.0,2.7177,2.7272,2.7177,2.7177,638400.0
2012-06-26 10:25:00,2.86,2.87,2.86,2.86,528000.0,2.7177,2.7272,2.7177,2.7177,528000.0
2012-06-26 10:30:00,2.86,2.87,2.85,2.86,940800.0,2.7177,2.7272,2.7082,2.7177,940800.0
2012-06-26 10:35:00,2.86,2.87,2.86,2.87,420000.0,2.7177,2.7272,2.7177,2.7272,420000.0
2012-06-26 10:40:00,2.87,2.87,2.86,2.86,513600.0,2.7272,2.7272,2.7177,2.7177,513600.0
2012-06-26 10:45:00,2.86,2.86,2.85,2.86,705600.0,2.7177,2.7177,2.7082,2.7177,705600.0
2012-06-26 10:50:00,2.86,2.86,2.85,2.86,732000.0,2.7177,2.7177,2.7082,2.7177,732000.0
2012-06-26 10:55:00,2.86,2.87,2.86,2.86,708000.0,2.7177,2.7272,2.7177,2.7177,708000.0
2012-06-26 11:00:00,2.86,2.88,2.86,2.87,669600.0,2.7177,2.7367,2.7177,2.7272,669600.0
2012-06-26 11:05:00,2.87,2.87,2.84,2.85,938400.0,2.7272,2.7272,2.6987,2.7082,938400.0
2012-06-26 11:10:00,2.84,2.85,2.83,2.85,1593600.0,2.6987,2.7082,2.6892,2.7082,1593600.0
2012-06-26 11:15:00,2.85,2.85,2.84,2.85,453600.0,2.7082,2.7082,2.6987,2.7082,453600.0
2012-06-26 11:20:00,2.85,2.85,2.84,2.85,609600.0,2.7082,2.7082,2.6987,2.7082,609600.0
2012-06-26 11:25:00,2.85,2.86,2.85,2.85,297600.0,2.7082,2.7177,2.7082,2.7082,297600.0
2012-06-26 11:30:00,2.85,2.87,2.85,2.86,338400.0,2.7082,2.7272,2.7082,2.7177,338400.0
2012-06-26 11:35:00,2.86,2.86,2.86,2.86,69600.0,2.7177,2.7177,2.7177,2.7177,69600.0
2012-06-26 11:40:00,2.86,2.86,2.86,2.86,148800.0,2.7177,2.7177,2.7177,2.7177,148800.0
2012-06-26 11:45:00,2.86,2.87,2.85,2.87,309600.0,2.7177,2.7272,2.7082,2.7272,309600.0
2012-06-26 11:50:00,2.87,2.88,2.87,2.88,576000.0,2.7272,2.7367,2.7272,2.7367,576000.0
2012-06-26 11:55:00,2.88,2.88,2.87,2.87,163200.0,2.7367,2.7367,2.7272,2.7272,163200.0
2012-06-26 12:00:00,2.88,2.88,2.88,2.88,124800.0,2.7367,2.7367,2.7367,2.7367,124800.0
2012-06-26 12:05:00,2.88,2.89,2.88,2.88,573600.0,2.7367,2.7462,2.7367,2.7367,573600.0
2012-06-26 12:10:00,2.88,2.89,2.88,2.88,588000.0,2.7367,2.7462,2.7367,2.7367,588000.0
2012-06-26 12:15:00,2.88,2.88,2.88,2.88,273600.0,2.7367,2.7367,2.7367,2.7367,273600.0
2012-06-26 12:20:00,2.88,2.89,2.88,2.89,676800.0,2.7367,2.7462,2.7367,2.7462,676800.0
2012-06-26 12:25:00,2.89,2.89,2.88,2.88,904800.0,2.7462,2.7462,2.7367,2.7367,904800.0
2012-06-26 12:30:00,2.88,2.89,2.88,2.89,722400.0,2.7367,2.7462,2.7367,2.7462,722400.0
2012-06-26 12:35:00,2.89,2.89,2.89,2.89,127200.0,2.7462,2.7462,2.7462,2.7462,127200.0
2012-06-26 12:40:00,2.89,2.9,2.89,2.9,636000.0,2.7462,2.7557,2.7462,2.7557,636000.0
2012-06-26 12:45:00,2.9,2.9,2.9,2.9,336000.0,2.7557,2.7557,2.7557,2.7557,336000.0
2012-06-26 12:50:00,2.9,2.9,2.89,2.9,710400.0,2.7557,2.7557,2.7462,2.7557,710400.0
2012-06-26 12:55:00,2.9,2.9,2.89,2.89,168000.0,2.7557,2.7557,2.7462,2.7462,168000.0
2012-06-26 13:00:00,2.89,2.89,2.89,2.89,122400.0,2.7462,2.7462,2.7462,2.7462,122400.0
2012-06-26 13:05:00,2.89,2.89,2.89,2.89,124800.0,2.7462,2.7462,2.7462,2.7462,124800.0
2012-06-26 13:10:00,2.89,2.9,2.89,2.89,276000.0,2.7462,2.7557,2.7462,2.7462,276000.0
2012-06-26 13:15:00,2.89,2.89,2.89,2.89,163200.0,2.7462,2.7462,2.7462,2.7462,163200.0
2012-06-26 13:20:00,2.89,2.89,2.89,2.89,321600.0,2.7462,2.7462,2.7462,2.7462,321600.0
2012-06-26 13:25:00,2.89,2.89,2.89,2.89,124800.0,2.7462,2.7462,2.7462,2.7462,124800.0
2012-06-26 13:30:00,2.89,2.89,2.88,2.88,321600.0,2.7462,2.7462,2.7367,2.7367,321600.0
2012-06-26 13:35:00,2.88,2.89,2.88,2.89,220800.0,2.7367,2.7462,2.7367,2.7462,220800.0
2012-06-26 13:40:00,2.89,2.9,2.89,2.89,81600.0,2.7462,2.7557,2.7462,2.7462,81600.0
2012-06-26 13:45:00,2.89,2.89,2.89,2.89,76800.0,2.7462,2.7462,2.7462,2.7462,76800.0
2012-06-26 13:50:00,2.9,2.9,2.9,2.9,777600.0,2.7557,2.7557,2.7557,2.7557,777600.0
2012-06-26 13:55:00,2.9,2.9,2.89,2.89,100800.0,2.7557,2.7557,2.7462,2.7462,100800.0
2012-06-26 14:00:00,2.89,2.9,2.89,2.9,331200.0,2.7462,2.7557,2.7462,2.7557,331200.0
2012-06-26 14:05:00,2.9,2.91,2.9,2.91,585600.0,2.7557,2.7652,2.7557,2.7652,585600.0
2012-06-26 14:10:00,2.91,2.92,2.91,2.92,1646400.0,2.7652,2.7747,2.7652,2.7747,1646400.0
2012-06-26 14:15:00,2.92,2.92,2.91,2.92,480000.0,2.7747,2.7747,2.7652,2.7747,480000.0
2012-06-26 14:20:00,2.92,2.93,2.92,2.92,1029600.0,2.7747,2.7842,2.7747,2.7747,1029600.0
2012-06-26 14:25:00,2.92,2.92,2.92,2.92,295200.0,2.7747,2.7747,2.7747,2.7747,295200.0
2012-06-26 14:30:00,2.92,2.92,2.91,2.92,566400.0,2.7747,2.7747,2.7652,2.7747,566400.0
2012-06-26 14:35:00,2.92,2.92,2.91,2.91,948000.0,2.7747,2.7747,2.7652,2.7652,948000.0
2012-06-26 14:40:00,2.91,2.92,2.91,2.92,201600.0,2.7652,2.7747,2.7652,2.7747,201600.0
2012-06-26 14:45:00,2.91,2.92,2.91,2.91,230400.0,2.7652,2.7747,2.7652,2.7652,230400.0
2012-06-26 14:50:00,2.91,2.91,2.89,2.9,1022400.0,2.7652,2.7652,2.7462,2.7557,1022400.0
2012-06-26 14:55:00,2.9,2.91,2.9,2.91,981600.0,2.7557,2.7652,2.7557,2.7652,981600.0
2012-06-26 15:00:00,2.91,2.92,2.91,2.91,319200.0,2.7652,2.7747,2.7652,2.7652,319200.0
2012-06-26 15:05:00,2.91,2.92,2.91,2.92,338400.0,2.7652,2.7747,2.7652,2.7747,338400.0
2012-06-26 15:10:00,2.92,2.92,2.91,2.91,384000.0,2.7747,2.7747,2.7652,2.7652,384000.0
2012-06-26 15:15:00,2.91,2.92,2.91,2.92,408000.0,2.7652,2.7747,2.7652,2.7747,408000.0
2012-06-26 15:20:00,2.92,2.92,2.92,2.92,132000.0,2.7747,2.7747,2.7747,2.7747,132000.0
2012-06-26 15:25:00,2.92,2.92,2.9,2.91,441600.0,2.7747,2.7747,2.7557,2.7652,441600.0
2012-06-26 15:30:00,2.91,2.91,2.91,2.91,98400.0,2.7652,2.7652,2.7652,2.7652,98400.0
2012-06-26 15:35:00,2.92,2.92,2.92,2.92,264000.0,2.7747,2.7747,2.7747,2.7747,264000.0
2012-06-26 15:40:00,2.92,2.92,2.91,2.92,398400.0,2.7747,2.7747,2.7652,2.7747,398400.0
2012-06-26 15:45:00,2.92,2.92,2.91,2.92,516000.0,2.7747,2.7747,2.7652,2.7747,516000.0
2012-06-26 15:50:00,2.92,2.92,2.91,2.92,684000.0,2.7747,2.7747,2.7652,2.7747,684000.0
2012-06-26 15:55:00,2.91,2.92,2.9,2.9,1682400.0,2.7652,2.7747,2.7557,2.7557,1682400.0
2012-06-27 09:30:00,2.93,2.94,2.93,2.94,1135200.0,2.7842,2.7937,2.7842,2.7937,1135200.0
2012-06-27 09:35:00,2.94,2.95,2.94,2.94,1123200.0,2.7937,2.8033,2.7937,2.7937,1123200.0
2012-06-27 09:40:00,2.95,2.95,2.93,2.94,710400.0,2.8033,2.8033,2.7842,2.7937,710400.0
2012-06-27 09:45:00,2.94,2.94,2.92,2.93,962400.0,2.7937,2.7937,2.7747,2.7842,962400.0
2012-06-27 09:50:00,2.93,2.94,2.92,2.93,482400.0,2.7842,2.7937,2.7747,2.7842,482400.0
2012-06-27 09:55:00,2.93,2.94,2.93,2.94,1399200.0,2.7842,2.7937,2.7842,2.7937,1399200.0
2012-06-27 10:00:00,2.94,2.95,2.93,2.95,1720800.0,2.7937,2.8033,2.7842,2.8033,1720800.0
2012-06-27 10:05:00,2.95,2.97,2.95,2.96,1519200.0,2.8033,2.8223,2.8033,2.8128,1519200.0
2012-06-27 10:10:00,2.97,2.98,2.97,2.97,1615200.0,2.8223,2.8318,2.8223,2.8223,1615200.0
2012-06-27 10:15:00,2.97,2.98,2.97,2.97,780000.0,2.8223,2.8318,2.8223,2.8223,780000.0
2012-06-27 10:20:00,2.97,2.98,2.97,2.97,290400.0,2.8223,2.8318,2.8223,2.8223,290400.0
2012-06-27 10:25:00,2.97,2.97,2.97,2.97,307200.0,2.8223,2.8223,2.8223,2.8223,307200.0
2012-06-27 10:30:00,2.97,2.98,2.97,2.97,619200.0,2.8223,2.8318,2.8223,2.8223,619200.0
2012-06-27 10:35:00,2.97,2.97,2.96,2.97,220800.0,2.8223,2.8223,2.8128,2.8223,220800.0
2012-06-27 10:40:00,2.97,2.97,2.96,2.96,780000.0,2.8223,2.8223,2.8128,2.8128,780000.0
2012-06-27 10:45:00,2.96,2.97,2.96,2.96,463200.0,2.8128,2.8223,2.8128,2.8128,463200.0
2012-06-27 10:50:00,2.96,2.96,2.96,2.96,127200.0,2.8128,2.8128,2.8128,2.8128,127200.0
2012-06-27 10:55:00,2.96,2.97,2.96,2.96,343200.0,2.8128,2.8223,2.8128,2.8128,343200.0
2012-06-27 11:00:00,2.97,2.97,2.97,2.97,446400.0,2.8223,2.8223,2.8223,2.8223,446400.0
2012-06-27 11:05:00,2.97,2.97,2.97,2.97,408000.0,2.8223,2.8223,2.8223,2.8223,408000.0
2012-06-27 11:10:00,2.97,2.97,2.95,2.95,328800.0,2.8223,2.8223,2.8033,2.8033,328800.0
2012-06-27 11:15:00,2.95,2.96,2.95,2.96,408000.0,2.8033,2.8128,2.8033,2.8128,408000.0
2012-06-27 11:20:00,2.96,2.96,2.95,2.96,770400.0,2.8128,2.8128,2.8033,2.8128,770400.0
2012-06-27 11:25:00,2.96,2.96,2.95,2.95,753600.0,2.8128,2.8128,2.8033,2.8033,753600.0
2012-06-27 11:30:00,2.96,2.97,2.96,2.96,360000.0,2.8128,2.8223,2.8128,2.8128,360000.0
2012-06-27 11:35:00,2.97,2.97,2.97,2.97,494400.0,2.8223,2.8223,2.8223,2.8223,494400.0
2012-06-27 11:40:00,2.97,2.98,2.97,2.98,710400.0,2.8223,2.8318,2.8223,2.8318,710400.0
2012-06-27 11:45:00,2.98,2.98,2.97,2.98,290400.0,2.8318,2.8318,2.8223,2.8318,290400.0
2012-06-27 11:50:00,2.98,2.98,2.97,2.97,76800.0,2.8318,2.8318,2.8223,2.8223,76800.0
2012-06-27 11:55:00,2.97,2.97,2.97,2.97,357600.0,2.8223,2.8223,2.8223,2.8223,357600.0
2012-06-27 12:00:00,2.97,2.98,2.97,2.98,292800.0,2.8223,2.8318,2.8223,2.8318,292800.0
2012-06-27 12:05:00,2.98,2.99,2.98,2.99,1329600.0,2.8318,2.8413,2.8318,2.8413,1329600.0
2012-06-27 12:10:00,2.99,2.99,2.98,2.98,283200.0,2.8413,2.8413,2.8318,2.8318,283200.0
2012-06-27 12:15:00,2.98,2.98,2.98,2.98,105600.0,2.8318,2.8318,2.8318,2.8318,105600.0
2012-06-27 12:20:00,2.98,2.98,2.98,2.98,108000.0,2.8318,2.8318,2.8318,2.8318,108000.0
2012-06-27 12:25:00,2.98,2.99,2.98,2.99,472800.0,2.8318,2.8413,2.8318,2.8413,472800.0
2012-06-27 12:30:00,2.99,2.99,2.98,2.98,871200.0,2.8413,2.8413,2.8318,2.8318,871200.0
2012-06-27 12:35:00,2.98,2.98,2.98,2.98,120000.0,2.8318,2.8318,2.8318,2.8318,120000.0
2012-06-27 12:40:00,2.98,2.99,2.98,2.98,158400.0,2.8318,2.8413,2.8318,2.8318,158400.0
2012-06-27 12:45:00,2.98,2.98,2.98,2.98,148800.0,2.8318,2.8318,2.8318,2.8318,148800.0
2012-06-27 12:50:00,2.98,2.99,2.98,2.98,225600.0,2.8318,2.8413,2.8318,2.8318,225600.0
2012-06-27 12:55:00,2.98,2.98,2.98,2.98,115200.0,2.8318,2.8318,2.8318,2.8318,115200.0
2012-06-27 13:00:00,2.98,2.98,2.98,2.98,304800.0,2.8318,2.8318,2.8318,2.8318,304800.0
2012-06-27 13:05:00,2.98,2.99,2.98,2.99,348000.0,2.8318,2.8413,2.8318,2.8413,348000.0
2012-06-27 13:10:00,2.98,2.99,2.98,2.98,184800.0,2.8318,2.8413,2.8318,2.8318,184800.0
2012-06-27 13:15:00,2.98,2.98,2.98,2.98,151200.0,2.8318,2.8318,2.8318,2.8318,151200.0
2012-06-27 13:20:00,2.98,2.98,2.98,2.98,300000.0,2.8318,2.8318,2.8318,2.8318,300000.0
2012-06-27 13:25:00,2.98,2.98,2.97,2.97,492000.0,2.8318,2.8318,2.8223,2.8223,492000.0
2012-06-27 13:30:00,2.97,2.97,2.97,2.97,669600.0,2.8223,2.8223,2.8223,2.8223,669600.0
2012-06-27 13:35:00,2.97,2.97,2.96,2.97,465600.0,2.8223,2.8223,2.8128,2.8223,465600.0
2012-06-27 13:40:00,2.97,2.97,2.97,2.97,225600.0,2.8223,2.8223,2.8223,2.8223,225600.0
2012-06-27 13:45:00,2.97,2.97,2.97,2.97,148800.0,2.8223,2.8223,2.8223,2.8223,148800.0
2012-06-27 13:50:00,2.97,2.97,2.96,2.96,273600.0,2.8223,2.8223,2.8128,2.8128,273600.0
2012-06-27 13:55:00,2.96,2.97,2.96,2.97,242400.0,2.8128,2.8223,2.8128,2.8223,242400.0
2012-06-27 14:00:00,2.97,2.97,2.97,2.97,57600.0,2.8223,2.8223,2.8223,2.8223,57600.0
2012-06-27 14:05:00,2.96,2.96,2.96,2.96,276000.0,2.8128,2.8128,2.8128,2.8128,276000.0
2012-06-27 14:10:00,2.96,2.96,2.96,2.96,194400.0,2.8128,2.8128,2.8128,2.8128,194400.0
2012-06-27 14:15:00,2.96,2.96,2.96,2.96,108000.0,2.8128,2.8128,2.8128,2.8128,108000.0
2012-06-27 14:20:00,2.96,2.96,2.96,2.96,192000.0,2.8128,2.8128,2.8128,2.8128,192000.0
2012-06-27 14:25:00,2.96,2.96,2.96,2.96,7200.0,2.8128,2.8128,2.8128,2.8128,7200.0
2012-06-27 14:30:00,2.96,2.97,2.96,2.97,189600.0,2.8128,2.8223,2.8128,2.8223,189600.0
2012-06-27 14:35:00,2.97,2.97,2.96,2.96,43200.0,2.8223,2.8223,2.8128,2.8128,43200.0
2012-06-27 14:40:00,2.96,2.96,2.96,2.96,64800.0,2.8128,2.8128,2.8128,2.8128,64800.0
2012-06-27 14:45:00,2.96,2.97,2.96,2.97,112800.0,2.8128,2.8223,2.8128,2.8223,112800.0
2012-06-27 14:50:00,2.96,2.97,2.96,2.97,36000.0,2.8128,2.8223,2.8128,2.8223,36000.0
2012-06-27 14:55:00,2.96,2.97,2.96,2.96,470400.0,2.8128,2.8223,2.8128,2.8128,470400.0
2012-06-27 15:00:00,2.96,2.96,2.96,2.96,136800.0,2.8128,2.8128,2.8128,2.8128,136800.0
2012-06-27 15:05:00,2.96,2.97,2.96,2.97,55200.0,2.8128,2.8223,2.8128,2.8223,55200.0
2012-06-27 15:10:00,2.97,2.98,2.97,2.98,252000.0,2.8223,2.8318,2.8223,2.8318,252000.0
2012-06-27 15:15:00,2.98,2.98,2.98,2.98,1351200.0,2.8318,2.8318,2.8318,2.8318,1351200.0
2012-06-27 15:20:00,2.98,2.99,2.98,2.98,1711200.0,2.8318,2.8413,2.8318,2.8318,1711200.0
2012-06-27 15:25:00,2.99,2.99,2.98,2.98,278400.0,2.8413,2.8413,2.8318,2.8318,278400.0
2012-06-27 15:30:00,2.98,2.99,2.98,2.98,544800.0,2.8318,2.8413,2.8318,2.8318,544800.0
2012-06-27 15:35:00,2.98,2.99,2.98,2.99,784800.0,2.8318,2.8413,2.8318,2.8413,784800.0
2012-06-27 15:40:00,2.99,2.99,2.98,2.99,1231200.0,2.8413,2.8413,2.8318,2.8413,1231200.0
2012-06-27 15:45:00,2.98,2.99,2.98,2.98,307200.0,2.8318,2.8413,2.8318,2.8318,307200.0
2012-06-27 15:50:00,2.98,2.98,2.97,2.97,904800.0,2.8318,2.8318,2.8223,2.8223,904800.0
2012-06-27 15:55:00,2.97,2.98,2.97,2.98,4075200.0,2.8223,2.8318,2.8223,2.8318,4075200.0
2012-06-28 09:30:00,2.92,2.92,2.9,2.9,1819200.0,2.7747,2.7747,2.7557,2.7557,1819200.0
2012-06-28 09:35:00,2.91,2.91,2.9,2.91,974400.0,2.7652,2.7652,2.7557,2.7652,974400.0
2012-06-28 09:40:00,2.91,2.92,2.91,2.91,636000.0,2.7652,2.7747,2.7652,2.7652,636000.0
2012-06-28 09:45:00,2.91,2.92,2.91,2.92,996000.0,2.7652,2.7747,2.7652,2.7747,996000.0
2012-06-28 09:50:00,2.92,2.93,2.92,2.92,1128000.0,2.7747,2.7842,2.7747,2.7747,1128000.0
2012-06-28 09:55:00,2.92,2.93,2.91,2.92,468000.0,2.7747,2.7842,2.7652,2.7747,468000.0
2012-06-28 10:00:00,2.92,2.93,2.92,2.92,1065600.0,2.7747,2.7842,2.7747,2.7747,1065600.0
2012-06-28 10:05:00,2.93,2.93,2.89,2.9,4596000.0,2.7842,2.7842,2.7462,2.7557,4596000.0
2012-06-28 10:10:00,2.9,2.92,2.9,2.91,2052000.0,2.7557,2.7747,2.7557,2.7652,2052000.0
2012-06-28 10:15:00,2.91,2.92,2.9,2.92,1968000.0,2.7652,2.7747,2.7557,2.7747,1968000.0
2012-06-28 10:20:00,2.92,2.93,2.92,2.92,1046400.0,2.7747,2.7842,2.7747,2.7747,1046400.0
2012-06-28 10:25:00,2.92,2.92,2.9,2.9,715200.0,2.7747,2.7747,2.7557,2.7557,715200.0
2012-06-28 10:30:00,2.9,2.9,2.89,2.89,1063200.0,2.7557,2.7557,2.7462,2.7462,1063200.0
2012-06-28 10:35:00,2.89,2.89,2.87,2.87,1977600.0,2.7462,2.7462,2.7272,2.7272,1977600.0
2012-06-28 10:40:00,2.87,2.87,2.86,2.87,998400.0,2.7272,2.7272,2.7177,2.7272,998400.0
2012-06-28 10:45:00,2.87,2.87,2.86,2.87,916800.0,2.7272,2.7272,2.7177,2.7272,916800.0
2012-06-28 10:50:00,2.87,2.87,2.86,2.87,679200.0,2.7272,2.7272,2.7177,2.7272,679200.0
2012-06-28 10:55:00,2.86,2.87,2.86,2.87,604800.0,2.7177,2.7272,2.7177,2.7272,604800.0
2012-06-28 11:00:00,2.87,2.87,2.86,2.87,784800.0,2.7272,2.7272,2.7177,2.7272,784800.0
2012-06-28 11:05:00,2.87,2.88,2.87,2.87,607200.0,2.7272,2.7367,2.7272,2.7272,607200.0
2012-06-28 11:10:00,2.87,2.88,2.87,2.88,578400.0,2.7272,2.7367,2.7272,2.7367,578400.0
2012-06-28 11:15:00,2.87,2.88,2.87,2.88,302400.0,2.7272,2.7367,2.7272,2.7367,302400.0
2012-06-28 11:20:00,2.88,2.88,2.88,2.88,321600.0,2.7367,2.7367,2.7367,2.7367,321600.0
2012-06-28 11:25:00,2.88,2.89,2.88,2.89,492000.0,2.7367,2.7462,2.7367,2.7462,492000.0
2012-06-28 11:30:00,2.89,2.9,2.89,2.89,674400.0,2.7462,2.7557,2.7462,2.7462,674400.0
2012-06-28 11:35:00,2.89,2.9,2.89,2.89,261600.0,2.7462,2.7557,2.7462,2.7462,261600.0
2012-06-28 11:40:00,2.89,2.89,2.89,2.89,369600.0,2.7462,2.7462,2.7462,2.7462,369600.0
2012-06-28 11:45:00,2.89,2.89,2.89,2.89,292800.0,2.7462,2.7462,2.7462,2.7462,292800.0
2012-06-28 11:50:00,2.89,2.89,2.88,2.89,705600.0,2.7462,2.7462,2.7367,2.7462,705600.0
2012-06-28 11:55:00,2.88,2.89,2.88,2.89,300000.0,2.7367,2.7462,2.7367,2.7462,300000.0
2012-06-28 12:00:00,2.89,2.89,2.89,2.89,367200.0,2.7462,2.7462,2.7462,2.7462,367200.0
2012-06-28 12:05:00,2.89,2.89,2.89,2.89,405600.0,2.7462,2.7462,2.7462,2.7462,405600.0
2012-06-28 12:10:00,2.89,2.9,2.89,2.89,456000.0,2.7462,2.7557,2.7462,2.7462,456000.0
2012-06-28 12:15:00,2.89,2.89,2.88,2.88,348000.0,2.7462,2.7462,2.7367,2.7367,348000.0
2012-06-28 12:20:00,2.88,2.89,2.88,2.88,708000.0,2.7367,2.7462,2.7367,2.7367,708000.0
2012-06-28 12:25:00,2.88,2.88,2.88,2.88,616800.0,2.7367,2.7367,2.7367,2.7367,616800.0
2012-06-28 12:30:00,2.88,2.88,2.88,2.88,280800.0,2.7367,2.7367,2.7367,2.7367,280800.0
2012-06-28 12:35:00,2.88,2.88,2.87,2.88,343200.0,2.7367,2.7367,2.7272,2.7367,343200.0
2012-06-28 12:40:00,2.88,2.88,2.88,2.88,98400.0,2.7367,2.7367,2.7367,2.7367,98400.0
2012-06-28 12:45:00,2.88,2.88,2.88,2.88,136800.0,2.7367,2.7367,2.7367,2.7367,136800.0
2012-06-28 12:50:00,2.88,2.89,2.88,2.89,338400.0,2.7367,2.7462,2.7367,2.7462,338400.0
2012-06-28 12:55:00,2.89,2.89,2.88,2.89,124800.0,2.7462,2.7462,2.7367,2.7462,124800.0
2012-06-28 13:00:00,2.89,2.89,2.88,2.89,919200.0,2.7462,2.7462,2.7367,2.7462,919200.0
2012-06-28 13:05:00,2.88,2.89,2.88,2.89,448800.0,2.7367,2.7462,2.7367,2.7462,448800.0
2012-06-28 13:10:00,2.89,2.89,2.89,2.89,139200.0,2.7462,2.7462,2.7462,2.7462,139200.0
2012-06-28 13:15:00,2.89,2.89,2.88,2.88,374400.0,2.7462,2.7462,2.7367,2.7367,374400.0
2012-06-28 13:20:00,2.88,2.88,2.88,2.88,393600.0,2.7367,2.7367,2.7367,2.7367,393600.0
2012-06-28 13:25:00,2.88,2.89,2.88,2.88,271200.0,2.7367,2.7462,2.7367,2.7367,271200.0
2012-06-28 13:30:00,2.88,2.88,2.88,2.88,259200.0,2.7367,2.7367,2.7367,2.7367,259200.0
2012-06-28 13:35:00,2.88,2.88,2.87,2.87,290400.0,2.7367,2.7367,2.7272,2.7272,290400.0
2012-06-28 13:40:00,2.87,2.87,2.86,2.87,477600.0,2.7272,2.7272,2.7177,2.7272,477600.0
2012-06-28 13:45:00,2.87,2.87,2.87,2.87,182400.0,2.7272,2.7272,2.7272,2.7272,182400.0
2012-06-28 13:50:00,2.87,2.87,2.86,2.86,336000.0,2.7272,2.7272,2.7177,2.7177,336000.0
2012-06-28 13:55:00,2.87,2.88,2.86,2.88,451200.0,2.7272,2.7367,2.7177,2.7367,451200.0
2012-06-28 14:00:00,2.88,2.88,2.88,2.88,772800.0,2.7367,2.7367,2.7367,2.7367,772800.0
2012-06-28 14:05:00,2.88,2.88,2.87,2.87,276000.0,2.7367,2.7367,2.7272,2.7272,276000.0
2012-06-28 14:10:00,2.87,2.87,2.87,2.87,415200.0,2.7272,2.7272,2.7272,2.7272,415200.0
2012-06-28 14:15:00,2.87,2.87,2.86,2.86,1065600.0,2.7272,2.7272,2.7177,2.7177,1065600.0
2012-06-28 14:20:00,2.86,2.86,2.85,2.85,1132800.0,2.7177,2.7177,2.7082,2.7082,1132800.0
2012-06-28 14:25:00,2.85,2.86,2.85,2.86,158400.0,2.7082,2.7177,2.7082,2.7177,158400.0
2012-06-28 14:30:00,2.86,2.86,2.85,2.86,388800.0,2.7177,2.7177,2.7082,2.7177,388800.0
2012-06-28 14:35:00,2.86,2.86,2.86,2.86,276000.0,2.7177,2.7177,2.7177,2.7177,276000.0
2012-06-28 14:40:00,2.86,2.87,2.86,2.86,468000.0,2.7177,2.7272,2.7177,2.7177,468000.0
2012-06-28 14:45:00,2.87,2.87,2.86,2.86,110400.0,2.7272,2.7272,2.7177,2.7177,110400.0
2012-06-28 14:50:00,2.87,2.87,2.86,2.87,499200.0,2.7272,2.7272,2.7177,2.7272,499200.0
2012-06-28 14:55:00,2.87,2.87,2.87,2.87,518400.0,2.7272,2.7272,2.7272,2.7272,518400.0
2012-06-28 15:00:00,2.87,2.88,2.87,2.88,566400.0,2.7272,2.7367,2.7272,2.7367,566400.0
2012-06-28 15:05:00,2.88,2.89,2.88,2.89,840000.0,2.7367,2.7462,2.7367,2.7462,840000.0
2012-06-28 15:10:00,2.89,2.89,2.88,2.88,446400.0,2.7462,2.7462,2.7367,2.7367,446400.0
2012-06-28 15:15:00,2.88,2.89,2.88,2.89,352800.0,2.7367,2.7462,2.7367,2.7462,352800.0
2012-06-28 15:20:00,2.88,2.89,2.88,2.89,830400.0,2.7367,2.7462,2.7367,2.7462,830400.0
2012-06-28 15:25:00,2.89,2.9,2.88,2.9,1231200.0,2.7462,2.7557,2.7367,2.7557,1231200.0
2012-06-28 15:30:00,2.9,2.94,2.89,2.92,3463200.0,2.7557,2.7937,2.7462,2.7747,3463200.0
2012-06-28 15:35:00,2.92,2.95,2.92,2.95,2114400.0,2.7747,2.8033,2.7747,2.8033,2114400.0
2012-06-28 15:40:00,2.95,2.95,2.93,2.93,2265600.0,2.8033,2.8033,2.7842,2.7842,2265600.0
2012-06-28 15:45:00,2.94,2.96,2.94,2.95,2330400.0,2.7937,2.8128,2.7937,2.8033,2330400.0
2012-06-28 15:50:00,2.96,2.96,2.95,2.95,1687200.0,2.8128,2.8128,2.8033,2.8033,1687200.0
2012-06-28 15:55:00,2.95,2.97,2.95,2.95,2539200.0,2.8033,2.8223,2.8033,2.8033,2539200.0
2012-06-29 09:30:00,3.11,3.12,3.1,3.1,6136800.0,2.9553,2.9648,2.9458,2.9458,6136800.0
2012-06-29 09:35:00,3.1,3.1,3.09,3.09,3252000.0,2.9458,2.9458,2.9363,2.9363,3252000.0
2012-06-29 09:40:00,3.09,3.11,3.09,3.1,3004800.0,2.9363,2.9553,2.9363,2.9458,3004800.0
2012-06-29 09:45:00,3.1,3.11,3.09,3.09,1682400.0,2.9458,2.9553,2.9363,2.9363,1682400.0
2012-06-29 09:50:00,3.09,3.1,3.09,3.1,962400.0,2.9363,2.9458,2.9363,2.9458,962400.0
2012-06-29 09:55:00,3.1,3.11,3.09,3.11,1221600.0,2.9458,2.9553,2.9363,2.9553,1221600.0
2012-06-29 10:00:00,3.11,3.12,3.11,3.11,1020000.0,2.9553,2.9648,2.9553,2.9553,1020000.0
2012-06-29 10:05:00,3.11,3.12,3.11,3.11,1418400.0,2.9553,2.9648,2.9553,2.9553,1418400.0
2012-06-29 10:10:00,3.11,3.12,3.11,3.12,746400.0,2.9553,2.9648,2.9553,2.9648,746400.0
2012-06-29 10:15:00,3.12,3.13,3.12,3.13,3160800.0,2.9648,2.9743,2.9648,2.9743,3160800.0
2012-06-29 10:20:00,3.13,3.14,3.13,3.13,2083200.0,2.9743,2.9838,2.9743,2.9743,2083200.0
2012-06-29 10:25:00,3.13,3.13,3.13,3.13,921600.0,2.9743,2.9743,2.9743,2.9743,921600.0
2012-06-29 10:30:00,3.13,3.13,3.12,3.13,1068000.0,2.9743,2.9743,2.9648,2.9743,1068000.0
2012-06-29 10:35:00,3.13,3.13,3.12,3.13,660000.0,2.9743,2.9743,2.9648,2.9743,660000.0
2012-06-29 10:40:00,3.12,3.13,3.12,3.13,206400.0,2.9648,2.9743,2.9648,2.9743,206400.0
2012-06-29 10:45:00,3.13,3.13,3.12,3.12,324000.0,2.9743,2.9743,2.9648,2.9648,324000.0
2012-06-29 10:50:00,3.12,3.12,3.12,3.12,600000.0,2.9648,2.9648,2.9648,2.9648,600000.0
2012-06-29 10:55:00,3.12,3.13,3.12,3.13,396000.0,2.9648,2.9743,2.9648,2.9743,396000.0
2012-06-29 11:00:00,3.12,3.13,3.12,3.12,1848000.0,2.9648,2.9743,2.9648,2.9648,1848000.0
2012-06-29 11:05:00,3.12,3.13,3.12,3.12,604800.0,2.9648,2.9743,2.9648,2.9648,604800.0
2012-06-29 11:10:00,3.12,3.13,3.12,3.12,396000.0,2.9648,2.9743,2.9648,2.9648,396000.0
2012-06-29 11:15:00,3.12,3.13,3.12,3.13,386400.0,2.9648,2.9743,2.9648,2.9743,386400.0
2012-06-29 11:20:00,3.13,3.13,3.13,3.13,602400.0,2.9743,2.9743,2.9743,2.9743,602400.0
2012-06-29 11:25:00,3.13,3.13,3.13,3.13,621600.0,2.9743,2.9743,2.9743,2.9743,621600.0
2012-06-29 11:30:00,3.13,3.13,3.12,3.13,367200.0,2.9743,2.9743,2.9648,2.9743,367200.0
2012-06-29 11:35:00,3.13,3.14,3.13,3.13,465600.0,2.9743,2.9838,2.9743,2.9743,465600.0
2012-06-29 11:40:00,3.13,3.14,3.13,3.13,417600.0,2.9743,2.9838,2.9743,2.9743,417600.0
2012-06-29 11:45:00,3.13,3.13,3.13,3.13,165600.0,2.9743,2.9743,2.9743,2.9743,165600.0
2012-06-29 11:50:00,3.13,3.13,3.13,3.13,172800.0,2.9743,2.9743,2.9743,2.9743,172800.0
2012-06-29 11:55:00,3.13,3.13,3.13,3.13,225600.0,2.9743,2.9743,2.9743,2.9743,225600.0
2012-06-29 12:00:00,3.13,3.13,3.13,3.13,218400.0,2.9743,2.9743,2.9743,2.9743,218400.0
2012-06-29 12:05:00,3.13,3.13,3.13,3.13,312000.0,2.9743,2.9743,2.9743,2.9743,312000.0
2012-06-29 12:10:00,3.13,3.13,3.12,3.12,513600.0,2.9743,2.9743,2.9648,2.9648,513600.0
2012-06-29 12:15:00,3.12,3.13,3.12,3.13,168000.0,2.9648,2.9743,2.9648,2.9743,168000.0
2012-06-29 12:20:00,3.13,3.13,3.12,3.13,249600.0,2.9743,2.9743,2.9648,2.9743,249600.0
2012-06-29 12:25:00,3.13,3.13,3.13,3.13,84000.0,2.9743,2.9743,2.9743,2.9743,84000.0
2012-06-29 12:30:00,3.13,3.13,3.12,3.12,151200.0,2.9743,2.9743,2.9648,2.9648,151200.0
2012-06-29 12:35:00,3.12,3.13,3.12,3.12,194400.0,2.9648,2.9743,2.9648,2.9648,194400.0
2012-06-29 12:40:00,3.12,3.12,3.12,3.12,129600.0,2.9648,2.9648,2.9648,2.9648,129600.0
2012-06-29 12:45:00,3.12,3.13,3.12,3.12,444000.0,2.9648,2.9743,2.9648,2.9648,444000.0
2012-06-29 12:50:00,3.12,3.12,3.12,3.12,492000.0,2.9648,2.9648,2.9648,2.9648,492000.0
2012-06-29 12:55:00,3.12,3.13,3.12,3.13,321600.0,2.9648,2.9743,2.9648,2.9743,321600.0
2012-06-29 13:00:00,3.13,3.13,3.13,3.13,708000.0,2.9743,2.9743,2.9743,2.9743,708000.0
2012-06-29 13:05:00,3.13,3.14,3.13,3.14,446400.0,2.9743,2.9838,2.9743,2.9838,446400.0
2012-06-29 13:10:00,3.13,3.14,3.13,3.13,304800.0,2.9743,2.9838,2.9743,2.9743,304800.0
2012-06-29 13:15:00,3.13,3.14,3.13,3.14,290400.0,2.9743,2.9838,2.9743,2.9838,290400.0
2012-06-29 13:20:00,3.14,3.14,3.14,3.14,516000.0,2.9838,2.9838,2.9838,2.9838,516000.0
2012-06-29 13:25:00,3.14,3.14,3.14,3.14,196800.0,2.9838,2.9838,2.9838,2.9838,196800.0
2012-06-29 13:30:00,3.14,3.14,3.14,3.14,170400.0,2.9838,2.9838,2.9838,2.9838,170400.0
2012-06-29 13:35:00,3.14,3.14,3.14,3.14,204000.0,2.9838,2.9838,2.9838,2.9838,204000.0
2012-06-29 13:40:00,3.14,3.14,3.14,3.14,180000.0,2.9838,2.9838,2.9838,2.9838,180000.0
2012-06-29 13:45:00,3.14,3.14,3.14,3.14,384000.0,2.9838,2.9838,2.9838,2.9838,384000.0
2012-06-29 13:50:00,3.14,3.14,3.14,3.14,436800.0,2.9838,2.9838,2.9838,2.9838,436800.0
2012-06-29 13:55:00,3.14,3.14,3.14,3.14,153600.0,2.9838,2.9838,2.9838,2.9838,153600.0
2012-06-29 14:00:00,3.14,3.14,3.14,3.14,127200.0,2.9838,2.9838,2.9838,2.9838,127200.0
2012-06-29 14:05:00,3.14,3.14,3.14,3.14,256800.0,2.9838,2.9838,2.9838,2.9838,256800.0
2012-06-29 14:10:00,3.14,3.14,3.13,3.14,475200.0,2.9838,2.9838,2.9743,2.9838,475200.0
2012-06-29 14:15:00,3.14,3.14,3.14,3.14,386400.0,2.9838,2.9838,2.9838,2.9838,386400.0
2012-06-29 14:20:00,3.14,3.14,3.14,3.14,307200.0,2.9838,2.9838,2.9838,2.9838,307200.0
2012-06-29 14:25:00,3.14,3.16,3.14,3.15,1108800.0,2.9838,3.0028,2.9838,2.9933,1108800.0
2012-06-29 14:30:00,3.15,3.15,3.15,3.15,463200.0,2.9933,2.9933,2.9933,2.9933,463200.0
2012-06-29 14:35:00,3.15,3.15,3.15,3.15,770400.0,2.9933,2.9933,2.9933,2.9933,770400.0
2012-06-29 14:40:00,3.15,3.15,3.15,3.15,307200.0,2.9933,2.9933,2.9933,2.9933,307200.0
2012-06-29 14:45:00,3.15,3.15,3.15,3.15,748800.0,2.9933,2.9933,2.9933,2.9933,748800.0
2012-06-29 14:50:00,3.15,3.15,3.15,3.15,204000.0,2.9933,2.9933,2.9933,2.9933,204000.0
2012-06-29 14:55:00,3.15,3.16,3.15,3.15,535200.0,2.9933,3.0028,2.9933,2.9933,535200.0
2012-06-29 15:00:00,3.16,3.16,3.15,3.15,595200.0,3.0028,3.0028,2.9933,2.9933,595200.0
2012-06-29 15:05:00,3.15,3.15,3.15,3.15,403200.0,2.9933,2.9933,2.9933,2.9933,403200.0
2012-06-29 15:10:00,3.15,3.15,3.15,3.15,604800.0,2.9933,2.9933,2.9933,2.9933,604800.0
2012-06-29 15:15:00,3.15,3.15,3.15,3.15,259200.0,2.9933,2.9933,2.9933,2.9933,259200.0
2012-06-29 15:20:00,3.15,3.15,3.14,3.14,691200.0,2.9933,2.9933,2.9838,2.9838,691200.0
2012-06-29 15:25:00,3.14,3.15,3.14,3.14,645600.0,2.9838,2.9933,2.9838,2.9838,645600.0
2012-06-29 15:30:00,3.14,3.14,3.14,3.14,720000.0,2.9838,2.9838,2.9838,2.9838,720000.0
2012-06-29 15:35:00,3.14,3.15,3.14,3.14,1005600.0,2.9838,2.9933,2.9838,2.9838,1005600.0
2012-06-29 15:40:00,3.15,3.15,3.14,3.15,835200.0,2.9933,2.9933,2.9838,2.9933,835200.0
2012-06-29 15:45:00,3.15,3.16,3.15,3.16,1934400.0,2.9933,3.0028,2.9933,3.0028,1934400.0
2012-06-29 15:50:00,3.16,3.17,3.16,3.17,2592000.0,3.0028,3.0123,3.0028,3.0123,2592000.0
2012-06-29 15:55:00,3.17,3.18,3.17,3.18,3055200.0,3.0123,3.0218,3.0123,3.0218,3055200.0
2012-07-02 09:30:00,3.2,3.2,3.19,3.19,1101600.0,3.0408,3.0408,3.0313,3.0313,1101600.0
2012-07-02 09:35:00,3.19,3.2,3.19,3.2,792000.0,3.0313,3.0408,3.0313,3.0408,792000.0
2012-07-02 09:40:00,3.2,3.2,3.2,3.2,482400.0,3.0408,3.0408,3.0408,3.0408,482400.0
2012-07-02 09:45:00,3.2,3.21,3.2,3.21,1048800.0,3.0408,3.0503,3.0408,3.0503,1048800.0
2012-07-02 09:50:00,3.2,3.21,3.2,3.2,643200.0,3.0408,3.0503,3.0408,3.0408,643200.0
2012-07-02 09:55:00,3.2,3.2,3.19,3.19,648000.0,3.0408,3.0408,3.0313,3.0313,648000.0
2012-07-02 10:00:00,3.19,3.19,3.14,3.15,4749600.0,3.0313,3.0313,2.9838,2.9933,4749600.0
2012-07-02 10:05:00,3.15,3.15,3.13,3.14,1204800.0,2.9933,2.9933,2.9743,2.9838,1204800.0
2012-07-02 10:10:00,3.14,3.16,3.14,3.16,544800.0,2.9838,3.0028,2.9838,3.0028,544800.0
2012-07-02 10:15:00,3.15,3.17,3.15,3.16,880800.0,2.9933,3.0123,2.9933,3.0028,880800.0
2012-07-02 10:20:00,3.16,3.17,3.16,3.17,525600.0,3.0028,3.0123,3.0028,3.0123,525600.0
2012-07-02 10:25:00,3.17,3.17,3.15,3.15,307200.0,3.0123,3.0123,2.9933,2.9933,307200.0
2012-07-02 10:30:00,3.15,3.16,3.15,3.15,388800.0,2.9933,3.0028,2.9933,2.9933,388800.0
2012-07-02 10:35:00,3.15,3.15,3.14,3.14,544800.0,2.9933,2.9933,2.9838,2.9838,544800.0
2012-07-02 10:40:00,3.15,3.15,3.14,3.14,276000.0,2.9933,2.9933,2.9838,2.9838,276000.0
2012-07-02 10:45:00,3.15,3.17,3.15,3.16,638400.0,2.9933,3.0123,2.9933,3.0028,638400.0
2012-07-02 10:50:00,3.16,3.17,3.16,3.16,456000.0,3.0028,3.0123,3.0028,3.0028,456000.0
2012-07-02 10:55:00,3.16,3.16,3.15,3.15,456000.0,3.0028,3.0028,2.9933,2.9933,456000.0
2012-07-02 11:00:00,3.15,3.15,3.14,3.15,1533600.0,2.9933,2.9933,2.9838,2.9933,1533600.0
2012-07-02 11:05:00,3.15,3.15,3.15,3.15,72000.0,2.9933,2.9933,2.9933,2.9933,72000.0
2012-07-02 11:10:00,3.15,3.15,3.13,3.14,600000.0,2.9933,2.9933,2.9743,2.9838,600000.0
2012-07-02 11:15:00,3.14,3.15,3.14,3.14,523200.0,2.9838,2.9933,2.9838,2.9838,523200.0
2012-07-02 11:20:00,3.14,3.15,3.14,3.15,314400.0,2.9838,2.9933,2.9838,2.9933,314400.0
2012-07-02 11:25:00,3.15,3.15,3.14,3.14,276000.0,2.9933,2.9933,2.9838,2.9838,276000.0
2012-07-02 11:30:00,3.15,3.15,3.15,3.15,184800.0,2.9933,2.9933,2.9933,2.9933,184800.0
2012-07-02 11:35:00,3.15,3.16,3.15,3.15,314400.0,2.9933,3.0028,2.9933,2.9933,314400.0
2012-07-02 11:40:00,3.15,3.16,3.15,3.15,386400.0,2.9933,3.0028,2.9933,2.9933,386400.0
2012-07-02 11:45:00,3.15,3.16,3.15,3.15,129600.0,2.9933,3.0028,2.9933,2.9933,129600.0
2012-07-02 11:50:00,3.15,3.15,3.15,3.15,57600.0,2.9933,2.9933,2.9933,2.9933,57600.0
2012-07-02 11:55:00,3.15,3.15,3.15,3.15,31200.0,2.9933,2.9933,2.9933,2.9933,31200.0
2012-07-02 12:00:00,3.15,3.15,3.15,3.15,127200.0,2.9933,2.9933,2.9933,2.9933,127200.0
2012-07-02 12:05:00,3.15,3.15,3.15,3.15,180000.0,2.9933,2.9933,2.9933,2.9933,180000.0
2012-07-02 12:10:00,3.15,3.16,3.15,3.16,134400.0,2.9933,3.0028,2.9933,3.0028,134400.0
2012-07-02 12:15:00,3.15,3.16,3.15,3.15,146400.0,2.9933,3.0028,2.9933,2.9933,146400.0
2012-07-02 12:20:00,3.15,3.15,3.15,3.15,331200.0,2.9933,2.9933,2.9933,2.9933,331200.0
2012-07-02 12:25:00,3.16,3.16,3.15,3.16,376800.0,3.0028,3.0028,2.9933,3.0028,376800.0
2012-07-02 12:30:00,3.16,3.16,3.16,3.16,84000.0,3.0028,3.0028,3.0028,3.0028,84000.0
2012-07-02 12:35:00,3.16,3.16,3.16,3.16,156000.0,3.0028,3.0028,3.0028,3.0028,156000.0
2012-07-02 12:40:00,3.16,3.16,3.16,3.16,182400.0,3.0028,3.0028,3.0028,3.0028,182400.0
2012-07-02 12:45:00,3.16,3.17,3.16,3.17,259200.0,3.0028,3.0123,3.0028,3.0123,259200.0
2012-07-02 12:50:00,3.17,3.18,3.17,3.17,842400.0,3.0123,3.0218,3.0123,3.0123,842400.0
2012-07-02 12:55:00,3.17,3.17,3.17,3.17,170400.0,3.0123,3.0123,3.0123,3.0123,170400.0
2012-07-02 13:00:00,3.17,3.17,3.17,3.17,62400.0,3.0123,3.0123,3.0123,3.0123,62400.0
2012-07-02 13:05:00,3.16,3.17,3.16,3.17,184800.0,3.0028,3.0123,3.0028,3.0123,184800.0
2012-07-02 13:10:00,3.17,3.17,3.17,3.17,165600.0,3.0123,3.0123,3.0123,3.0123,165600.0
2012-07-02 13:15:00,3.17,3.17,3.17,3.17,72000.0,3.0123,3.0123,3.0123,3.0123,72000.0
2012-07-02 13:20:00,3.17,3.17,3.17,3.17,182400.0,3.0123,3.0123,3.0123,3.0123,182400.0
2012-07-02 13:25:00,3.17,3.17,3.17,3.17,175200.0,3.0123,3.0123,3.0123,3.0123,175200.0
2012-07-02 13:30:00,3.17,3.18,3.17,3.18,187200.0,3.0123,3.0218,3.0123,3.0218,187200.0
2012-07-02 13:35:00,3.18,3.18,3.17,3.17,235200.0,3.0218,3.0218,3.0123,3.0123,235200.0
2012-07-02 13:40:00,3.17,3.17,3.17,3.17,468000.0,3.0123,3.0123,3.0123,3.0123,468000.0
2012-07-02 13:45:00,3.17,3.17,3.17,3.17,300000.0,3.0123,3.0123,3.0123,3.0123,300000.0
2012-07-02 13:50:00,3.17,3.17,3.17,3.17,24000.0,3.0123,3.0123,3.0123,3.0123,24000.0
2012-07-02 13:55:00,3.17,3.17,3.16,3.17,182400.0,3.0123,3.0123,3.0028,3.0123,182400.0
2012-07-02 14:00:00,3.17,3.17,3.16,3.16,242400.0,3.0123,3.0123,3.0028,3.0028,242400.0
2012-07-02 14:05:00,3.16,3.17,3.16,3.17,228000.0,3.0028,3.0123,3.0028,3.0123,228000.0
2012-07-02 14:10:00,3.17,3.17,3.17,3.17,259200.0,3.0123,3.0123,3.0123,3.0123,259200.0
2012-07-02 14:15:00,3.17,3.18,3.17,3.18,796800.0,3.0123,3.0218,3.0123,3.0218,796800.0
2012-07-02 14:20:00,3.18,3.18,3.18,3.18,597600.0,3.0218,3.0218,3.0218,3.0218,597600.0
2012-07-02 14:25:00,3.18,3.18,3.18,3.18,331200.0,3.0218,3.0218,3.0218,3.0218,331200.0
2012-07-02 14:30:00,3.18,3.18,3.18,3.18,559200.0,3.0218,3.0218,3.0218,3.0218,559200.0
2012-07-02 14:35:00,3.18,3.18,3.18,3.18,158400.0,3.0218,3.0218,3.0218,3.0218,158400.0
2012-07-02 14:40:00,3.18,3.18,3.18,3.18,110400.0,3.0218,3.0218,3.0218,3.0218,110400.0
2012-07-02 14:45:00,3.18,3.18,3.17,3.17,268800.0,3.0218,3.0218,3.0123,3.0123,268800.0
2012-07-02 14:50:00,3.17,3.17,3.17,3.17,57600.0,3.0123,3.0123,3.0123,3.0123,57600.0
2012-07-02 14:55:00,3.17,3.18,3.17,3.18,254400.0,3.0123,3.0218,3.0123,3.0218,254400.0
2012-07-02 15:00:00,3.18,3.18,3.17,3.18,156000.0,3.0218,3.0218,3.0123,3.0218,156000.0
2012-07-02 15:05:00,3.18,3.18,3.17,3.17,151200.0,3.0218,3.0218,3.0123,3.0123,151200.0
2012-07-02 15:10:00,3.17,3.17,3.16,3.17,352800.0,3.0123,3.0123,3.0028,3.0123,352800.0
2012-07-02 15:15:00,3.17,3.17,3.17,3.17,136800.0,3.0123,3.0123,3.0123,3.0123,136800.0
2012-07-02 15:20:00,3.17,3.18,3.17,3.18,74400.0,3.0123,3.0218,3.0123,3.0218,74400.0
2012-07-02 15:25:00,3.18,3.18,3.17,3.18,134400.0,3.0218,3.0218,3.0123,3.0218,134400.0
2012-07-02 15:30:00,3.18,3.19,3.17,3.18,499200.0,3.0218,3.0313,3.0123,3.0218,499200.0
2012-07-02 15:35:00,3.19,3.19,3.19,3.19,751200.0,3.0313,3.0313,3.0313,3.0313,751200.0
2012-07-02 15:40:00,3.19,3.19,3.19,3.19,948000.0,3.0313,3.0313,3.0313,3.0313,948000.0
2012-07-02 15:45:00,3.19,3.19,3.19,3.19,830400.0,3.0313,3.0313,3.0313,3.0313,830400.0
2012-07-02 15:50:00,3.19,3.2,3.19,3.19,561600.0,3.0313,3.0408,3.0313,3.0313,561600.0
2012-07-02 15:55:00,3.19,3.2,3.19,3.2,842400.0,3.0313,3.0408,3.0313,3.0408,842400.0
2012-07-03 09:30:00,3.2,3.2,3.2,3.2,1339200.0,3.0408,3.0408,3.0408,3.0408,1339200.0
2012-07-03 09:35:00,3.2,3.2,3.19,3.2,624000.0,3.0408,3.0408,3.0313,3.0408,624000.0
2012-07-03 09:40:00,3.2,3.21,3.2,3.21,434400.0,3.0408,3.0503,3.0408,3.0503,434400.0
2012-07-03 09:45:00,3.21,3.22,3.21,3.21,307200.0,3.0503,3.0598,3.0503,3.0503,307200.0
2012-07-03 09:50:00,3.21,3.22,3.21,3.22,324000.0,3.0503,3.0598,3.0503,3.0598,324000.0
2012-07-03 09:55:00,3.22,3.23,3.22,3.22,662400.0,3.0598,3.0693,3.0598,3.0598,662400.0
2012-07-03 10:00:00,3.22,3.24,3.22,3.23,1812000.0,3.0598,3.0788,3.0598,3.0693,1812000.0
2012-07-03 10:05:00,3.23,3.24,3.23,3.23,734400.0,3.0693,3.0788,3.0693,3.0693,734400.0
2012-07-03 10:10:00,3.23,3.23,3.23,3.23,638400.0,3.0693,3.0693,3.0693,3.0693,638400.0
2012-07-03 10:15:00,3.23,3.23,3.23,3.23,367200.0,3.0693,3.0693,3.0693,3.0693,367200.0
2012-07-03 10:20:00,3.22,3.23,3.22,3.23,436800.0,3.0598,3.0693,3.0598,3.0693,436800.0
2012-07-03 10:25:00,3.23,3.23,3.23,3.23,216000.0,3.0693,3.0693,3.0693,3.0693,216000.0
2012-07-03 10:30:00,3.23,3.24,3.23,3.23,208800.0,3.0693,3.0788,3.0693,3.0693,208800.0
2012-07-03 10:35:00,3.24,3.24,3.24,3.24,854400.0,3.0788,3.0788,3.0788,3.0788,854400.0
2012-07-03 10:40:00,3.24,3.25,3.24,3.24,331200.0,3.0788,3.0883,3.0788,3.0788,331200.0
2012-07-03 10:45:00,3.24,3.24,3.24,3.24,182400.0,3.0788,3.0788,3.0788,3.0788,182400.0
2012-07-03 10:50:00,3.24,3.25,3.24,3.24,122400.0,3.0788,3.0883,3.0788,3.0788,122400.0
2012-07-03 10:55:00,3.24,3.24,3.24,3.24,357600.0,3.0788,3.0788,3.0788,3.0788,357600.0
2012-07-03 11:00:00,3.24,3.25,3.24,3.24,192000.0,3.0788,3.0883,3.0788,3.0788,192000.0
2012-07-03 11:05:00,3.24,3.25,3.24,3.25,770400.0,3.0788,3.0883,3.0788,3.0883,770400.0
2012-07-03 11:10:00,3.25,3.26,3.25,3.26,453600.0,3.0883,3.0978,3.0883,3.0978,453600.0
2012-07-03 11:15:00,3.26,3.26,3.26,3.26,254400.0,3.0978,3.0978,3.0978,3.0978,254400.0
2012-07-03 11:20:00,3.26,3.27,3.26,3.26,573600.0,3.0978,3.1073,3.0978,3.0978,573600.0
2012-07-03 11:25:00,3.26,3.27,3.26,3.27,410400.0,3.0978,3.1073,3.0978,3.1073,410400.0
2012-07-03 11:30:00,3.27,3.27,3.26,3.27,578400.0,3.1073,3.1073,3.0978,3.1073,578400.0
2012-07-03 11:35:00,3.27,3.27,3.27,3.27,559200.0,3.1073,3.1073,3.1073,3.1073,559200.0
2012-07-03 11:40:00,3.27,3.27,3.26,3.26,710400.0,3.1073,3.1073,3.0978,3.0978,710400.0
2012-07-03 11:45:00,3.26,3.26,3.26,3.26,196800.0,3.0978,3.0978,3.0978,3.0978,196800.0
2012-07-03 11:50:00,3.26,3.26,3.26,3.26,180000.0,3.0978,3.0978,3.0978,3.0978,180000.0
2012-07-03 11:55:00,3.26,3.26,3.26,3.26,98400.0,3.0978,3.0978,3.0978,3.0978,98400.0
2012-07-03 12:00:00,3.26,3.26,3.26,3.26,242400.0,3.0978,3.0978,3.0978,3.0978,242400.0
2012-07-03 12:05:00,3.26,3.26,3.25,3.25,813600.0,3.0978,3.0978,3.0883,3.0883,813600.0
2012-07-03 12:10:00,3.25,3.26,3.25,3.25,1476000.0,3.0883,3.0978,3.0883,3.0883,1476000.0
2012-07-03 12:15:00,3.25,3.25,3.25,3.25,345600.0,3.0883,3.0883,3.0883,3.0883,345600.0
2012-07-03 12:20:00,3.25,3.25,3.25,3.25,254400.0,3.0883,3.0883,3.0883,3.0883,254400.0
2012-07-03 12:25:00,3.25,3.25,3.25,3.25,208800.0,3.0883,3.0883,3.0883,3.0883,208800.0
2012-07-03 12:30:00,3.25,3.25,3.24,3.24,816000.0,3.0883,3.0883,3.0788,3.0788,816000.0
2012-07-03 12:35:00,3.24,3.25,3.24,3.25,417600.0,3.0788,3.0883,3.0788,3.0883,417600.0
2012-07-03 12:40:00,3.25,3.25,3.24,3.24,537600.0,3.0883,3.0883,3.0788,3.0788,537600.0
2012-07-03 12:45:00,3.24,3.24,3.23,3.24,424800.0,3.0788,3.0788,3.0693,3.0788,424800.0
2012-07-03 12:50:00,3.24,3.25,3.24,3.25,600000.0,3.0788,3.0883,3.0788,3.0883,600000.0
2012-07-03 12:55:00,3.25,3.26,3.25,3.26,1363200.0,3.0883,3.0978,3.0883,3.0978,1363200.0
2012-07-05 09:30:00,3.23,3.24,3.22,3.23,1744800.0,3.0693,3.0788,3.0598,3.0693,1744800.0
2012-07-05 09:35:00,3.23,3.24,3.22,3.23,1142400.0,3.0693,3.0788,3.0598,3.0693,1142400.0
2012-07-05 09:40:00,3.23,3.24,3.22,3.23,631200.0,3.0693,3.0788,3.0598,3.0693,631200.0
2012-07-05 09:45:00,3.23,3.23,3.21,3.21,1370400.0,3.0693,3.0693,3.0503,3.0503,1370400.0
2012-07-05 09:50:00,3.21,3.22,3.2,3.21,1142400.0,3.0503,3.0598,3.0408,3.0503,1142400.0
2012-07-05 09:55:00,3.21,3.22,3.2,3.21,962400.0,3.0503,3.0598,3.0408,3.0503,962400.0
2012-07-05 10:00:00,3.2,3.21,3.19,3.19,1696800.0,3.0408,3.0503,3.0313,3.0313,1696800.0
2012-07-05 10:05:00,3.19,3.19,3.19,3.19,1065600.0,3.0313,3.0313,3.0313,3.0313,1065600.0
2012-07-05 10:10:00,3.19,3.19,3.19,3.19,456000.0,3.0313,3.0313,3.0313,3.0313,456000.0
2012-07-05 10:15:00,3.19,3.2,3.19,3.2,566400.0,3.0313,3.0408,3.0313,3.0408,566400.0
2012-07-05 10:20:00,3.2,3.21,3.2,3.2,244800.0,3.0408,3.0503,3.0408,3.0408,244800.0
2012-07-05 10:25:00,3.2,3.21,3.2,3.21,655200.0,3.0408,3.0503,3.0408,3.0503,655200.0
2012-07-05 10:30:00,3.21,3.21,3.2,3.21,314400.0,3.0503,3.0503,3.0408,3.0503,314400.0
2012-07-05 10:35:00,3.21,3.22,3.21,3.21,736800.0,3.0503,3.0598,3.0503,3.0503,736800.0
2012-07-05 10:40:00,3.21,3.23,3.21,3.22,345600.0,3.0503,3.0693,3.0503,3.0598,345600.0
2012-07-05 10:45:00,3.22,3.23,3.22,3.22,477600.0,3.0598,3.0693,3.0598,3.0598,477600.0
2012-07-05 10:50:00,3.22,3.23,3.22,3.23,1075200.0,3.0598,3.0693,3.0598,3.0693,1075200.0
2012-07-05 10:55:00,3.23,3.23,3.23,3.23,417600.0,3.0693,3.0693,3.0693,3.0693,417600.0
2012-07-05 11:00:00,3.23,3.24,3.23,3.24,710400.0,3.0693,3.0788,3.0693,3.0788,710400.0
2012-07-05 11:05:00,3.24,3.24,3.24,3.24,544800.0,3.0788,3.0788,3.0788,3.0788,544800.0
2012-07-05 11:10:00,3.24,3.25,3.23,3.24,576000.0,3.0788,3.0883,3.0693,3.0788,576000.0
2012-07-05 11:15:00,3.24,3.24,3.24,3.24,391200.0,3.0788,3.0788,3.0788,3.0788,391200.0
2012-07-05 11:20:00,3.24,3.25,3.24,3.24,564000.0,3.0788,3.0883,3.0788,3.0788,564000.0
2012-07-05 11:25:00,3.24,3.24,3.24,3.24,249600.0,3.0788,3.0788,3.0788,3.0788,249600.0
2012-07-05 11:30:00,3.24,3.25,3.24,3.24,523200.0,3.0788,3.0883,3.0788,3.0788,523200.0
2012-07-05 11:35:00,3.24,3.25,3.23,3.23,734400.0,3.0788,3.0883,3.0693,3.0693,734400.0
2012-07-05 11:40:00,3.23,3.23,3.23,3.23,535200.0,3.0693,3.0693,3.0693,3.0693,535200.0
2012-07-05 11:45:00,3.23,3.24,3.23,3.24,369600.0,3.0693,3.0788,3.0693,3.0788,369600.0
2012-07-05 11:50:00,3.24,3.24,3.23,3.23,134400.0,3.0788,3.0788,3.0693,3.0693,134400.0
2012-07-05 11:55:00,3.24,3.24,3.23,3.23,115200.0,3.0788,3.0788,3.0693,3.0693,115200.0
2012-07-05 12:00:00,3.23,3.24,3.23,3.24,127200.0,3.0693,3.0788,3.0693,3.0788,127200.0
2012-07-05 12:05:00,3.24,3.24,3.23,3.23,98400.0,3.0788,3.0788,3.0693,3.0693,98400.0
2012-07-05 12:10:00,3.23,3.24,3.23,3.24,86400.0,3.0693,3.0788,3.0693,3.0788,86400.0
2012-07-05 12:15:00,3.24,3.24,3.24,3.24,199200.0,3.0788,3.0788,3.0788,3.0788,199200.0
2012-07-05 12:20:00,3.24,3.24,3.23,3.23,180000.0,3.0788,3.0788,3.0693,3.0693,180000.0
2012-07-05 12:25:00,3.23,3.24,3.23,3.23,345600.0,3.0693,3.0788,3.0693,3.0693,345600.0
2012-07-05 12:30:00,3.23,3.23,3.22,3.23,528000.0,3.0693,3.0693,3.0598,3.0693,528000.0
2012-07-05 12:35:00,3.23,3.23,3.22,3.23,163200.0,3.0693,3.0693,3.0598,3.0693,163200.0
2012-07-05 12:40:00,3.23,3.23,3.23,3.23,120000.0,3.0693,3.0693,3.0693,3.0693,120000.0
2012-07-05 12:45:00,3.23,3.23,3.23,3.23,50400.0,3.0693,3.0693,3.0693,3.0693,50400.0
2012-07-05 12:50:00,3.23,3.23,3.23,3.23,31200.0,3.0693,3.0693,3.0693,3.0693,31200.0
2012-07-05 12:55:00,3.23,3.23,3.23,3.23,45600.0,3.0693,3.0693,3.0693,3.0693,45600.0
2012-07-05 13:00:00,3.23,3.23,3.23,3.23,21600.0,3.0693,3.0693,3.0693,3.0693,21600.0
2012-07-05 13:05:00,3.24,3.24,3.24,3.24,429600.0,3.0788,3.0788,3.0788,3.0788,429600.0
2012-07-05 13:10:00,3.24,3.24,3.24,3.24,182400.0,3.0788,3.0788,3.0788,3.0788,182400.0
2012-07-05 13:15:00,3.24,3.24,3.24,3.24,115200.0,3.0788,3.0788,3.0788,3.0788,115200.0
2012-07-05 13:20:00,3.24,3.24,3.24,3.24,33600.0,3.0788,3.0788,3.0788,3.0788,33600.0
2012-07-05 13:25:00,3.24,3.24,3.24,3.24,60000.0,3.0788,3.0788,3.0788,3.0788,60000.0
2012-07-05 13:30:00,3.24,3.24,3.24,3.24,136800.0,3.0788,3.0788,3.0788,3.0788,136800.0
2012-07-05 13:35:00,3.24,3.24,3.24,3.24,208800.0,3.0788,3.0788,3.0788,3.0788,208800.0
2012-07-05 13:40:00,3.24,3.24,3.24,3.24,9600.0,3.0788,3.0788,3.0788,3.0788,9600.0
2012-07-05 13:45:00,3.24,3.26,3.24,3.26,868800.0,3.0788,3.0978,3.0788,3.0978,868800.0
2012-07-05 13:50:00,3.26,3.26,3.26,3.26,374400.0,3.0978,3.0978,3.0978,3.0978,374400.0
2012-07-05 13:55:00,3.26,3.26,3.26,3.26,278400.0,3.0978,3.0978,3.0978,3.0978,278400.0
2012-07-05 14:00:00,3.26,3.26,3.25,3.26,331200.0,3.0978,3.0978,3.0883,3.0978,331200.0
2012-07-05 14:05:00,3.26,3.26,3.25,3.25,784800.0,3.0978,3.0978,3.0883,3.0883,784800.0
2012-07-05 14:10:00,3.25,3.25,3.25,3.25,24000.0,3.0883,3.0883,3.0883,3.0883,24000.0
2012-07-05 14:15:00,3.26,3.26,3.26,3.26,86400.0,3.0978,3.0978,3.0978,3.0978,86400.0
2012-07-05 14:20:00,3.26,3.26,3.26,3.26,165600.0,3.0978,3.0978,3.0978,3.0978,165600.0
2012-07-05 14:25:00,3.26,3.26,3.26,3.26,93600.0,3.0978,3.0978,3.0978,3.0978,93600.0
2012-07-05 14:30:00,3.26,3.26,3.26,3.26,120000.0,3.0978,3.0978,3.0978,3.0978,120000.0
2012-07-05 14:35:00,3.25,3.25,3.25,3.25,124800.0,3.0883,3.0883,3.0883,3.0883,124800.0
2012-07-05 14:40:00,3.25,3.25,3.25,3.25,372000.0,3.0883,3.0883,3.0883,3.0883,372000.0
2012-07-05 14:45:00,3.26,3.26,3.25,3.25,182400.0,3.0978,3.0978,3.0883,3.0883,182400.0
2012-07-05 14:50:00,3.25,3.25,3.24,3.24,348000.0,3.0883,3.0883,3.0788,3.0788,348000.0
2012-07-05 14:55:00,3.24,3.25,3.24,3.24,307200.0,3.0788,3.0883,3.0788,3.0788,307200.0
2012-07-05 15:00:00,3.24,3.24,3.24,3.24,290400.0,3.0788,3.0788,3.0788,3.0788,290400.0
2012-07-05 15:05:00,3.24,3.25,3.24,3.24,93600.0,3.0788,3.0883,3.0788,3.0788,93600.0
2012-07-05 15:10:00,3.24,3.25,3.24,3.24,811200.0,3.0788,3.0883,3.0788,3.0788,811200.0
2012-07-05 15:15:00,3.24,3.24,3.23,3.23,146400.0,3.0788,3.0788,3.0693,3.0693,146400.0
2012-07-05 15:20:00,3.23,3.24,3.23,3.23,472800.0,3.0693,3.0788,3.0693,3.0693,472800.0
2012-07-05 15:25:00,3.23,3.24,3.23,3.24,184800.0,3.0693,3.0788,3.0693,3.0788,184800.0
2012-07-05 15:30:00,3.24,3.24,3.23,3.23,136800.0,3.0788,3.0788,3.0693,3.0693,136800.0
2012-07-05 15:35:00,3.23,3.23,3.23,3.23,79200.0,3.0693,3.0693,3.0693,3.0693,79200.0
2012-07-05 15:40:00,3.23,3.24,3.23,3.23,458400.0,3.0693,3.0788,3.0693,3.0693,458400.0
2012-07-05 15:45:00,3.23,3.24,3.23,3.23,300000.0,3.0693,3.0788,3.0693,3.0693,300000.0
2012-07-05 15:50:00,3.23,3.23,3.22,3.22,878400.0,3.0693,3.0693,3.0598,3.0598,878400.0
2012-07-05 15:55:00,3.22,3.23,3.22,3.22,1396800.0,3.0598,3.0693,3.0598,3.0598,1396800.0
2012-07-06 09:30:00,3.13,3.14,3.13,3.14,1706400.0,2.9743,2.9838,2.9743,2.9838,1706400.0
2012-07-06 09:35:00,3.14,3.14,3.13,3.14,890400.0,2.9838,2.9838,2.9743,2.9838,890400.0
2012-07-06 09:40:00,3.14,3.15,3.13,3.14,890400.0,2.9838,2.9933,2.9743,2.9838,890400.0
2012-07-06 09:45:00,3.14,3.14,3.12,3.13,1324800.0,2.9838,2.9838,2.9648,2.9743,1324800.0
2012-07-06 09:50:00,3.13,3.13,3.12,3.13,549600.0,2.9743,2.9743,2.9648,2.9743,549600.0
2012-07-06 09:55:00,3.13,3.14,3.12,3.14,823200.0,2.9743,2.9838,2.9648,2.9838,823200.0
2012-07-06 10:00:00,3.13,3.14,3.13,3.13,657600.0,2.9743,2.9838,2.9743,2.9743,657600.0
2012-07-06 10:05:00,3.13,3.13,3.11,3.12,756000.0,2.9743,2.9743,2.9553,2.9648,756000.0
2012-07-06 10:10:00,3.11,3.12,3.11,3.12,693600.0,2.9553,2.9648,2.9553,2.9648,693600.0
2012-07-06 10:15:00,3.12,3.12,3.11,3.12,547200.0,2.9648,2.9648,2.9553,2.9648,547200.0
2012-07-06 10:20:00,3.12,3.14,3.12,3.14,616800.0,2.9648,2.9838,2.9648,2.9838,616800.0
2012-07-06 10:25:00,3.14,3.14,3.13,3.13,885600.0,2.9838,2.9838,2.9743,2.9743,885600.0
2012-07-06 10:30:00,3.13,3.13,3.12,3.12,597600.0,2.9743,2.9743,2.9648,2.9648,597600.0
2012-07-06 10:35:00,3.12,3.13,3.12,3.13,199200.0,2.9648,2.9743,2.9648,2.9743,199200.0
2012-07-06 10:40:00,3.13,3.13,3.12,3.12,520800.0,2.9743,2.9743,2.9648,2.9648,520800.0
2012-07-06 10:45:00,3.12,3.12,3.11,3.12,446400.0,2.9648,2.9648,2.9553,2.9648,446400.0
2012-07-06 10:50:00,3.11,3.12,3.11,3.12,1125600.0,2.9553,2.9648,2.9553,2.9648,1125600.0
2012-07-06 10:55:00,3.12,3.12,3.11,3.11,470400.0,2.9648,2.9648,2.9553,2.9553,470400.0
2012-07-06 11:00:00,3.11,3.12,3.11,3.11,244800.0,2.9553,2.9648,2.9553,2.9553,244800.0
2012-07-06 11:05:00,3.11,3.12,3.11,3.12,196800.0,2.9553,2.9648,2.9553,2.9648,196800.0
2012-07-06 11:10:00,3.12,3.12,3.11,3.11,415200.0,2.9648,2.9648,2.9553,2.9553,415200.0
2012-07-06 11:15:00,3.11,3.12,3.11,3.12,333600.0,2.9553,2.9648,2.9553,2.9648,333600.0
2012-07-06 11:20:00,3.12,3.12,3.1,3.11,492000.0,2.9648,2.9648,2.9458,2.9553,492000.0
2012-07-06 11:25:00,3.1,3.11,3.1,3.1,391200.0,2.9458,2.9553,2.9458,2.9458,391200.0
2012-07-06 11:30:00,3.1,3.1,3.1,3.1,420000.0,2.9458,2.9458,2.9458,2.9458,420000.0
2012-07-06 11:35:00,3.1,3.1,3.1,3.1,441600.0,2.9458,2.9458,2.9458,2.9458,441600.0
2012-07-06 11:40:00,3.1,3.11,3.1,3.11,376800.0,2.9458,2.9553,2.9458,2.9553,376800.0
2012-07-06 11:45:00,3.11,3.11,3.11,3.11,264000.0,2.9553,2.9553,2.9553,2.9553,264000.0
2012-07-06 11:50:00,3.11,3.11,3.1,3.1,290400.0,2.9553,2.9553,2.9458,2.9458,290400.0
2012-07-06 11:55:00,3.1,3.1,3.1,3.1,492000.0,2.9458,2.9458,2.9458,2.9458,492000.0
2012-07-06 12:00:00,3.1,3.1,3.09,3.09,996000.0,2.9458,2.9458,2.9363,2.9363,996000.0
2012-07-06 12:05:00,3.09,3.1,3.09,3.1,247200.0,2.9363,2.9458,2.9363,2.9458,247200.0
2012-07-06 12:10:00,3.1,3.1,3.09,3.09,331200.0,2.9458,2.9458,2.9363,2.9363,331200.0
2012-07-06 12:15:00,3.09,3.1,3.09,3.1,117600.0,2.9363,2.9458,2.9363,2.9458,117600.0
2012-07-06 12:20:00,3.1,3.1,3.09,3.09,432000.0,2.9458,2.9458,2.9363,2.9363,432000.0
2012-07-06 12:25:00,3.09,3.1,3.09,3.1,412800.0,2.9363,2.9458,2.9363,2.9458,412800.0
2012-07-06 12:30:00,3.1,3.1,3.1,3.1,379200.0,2.9458,2.9458,2.9458,2.9458,379200.0
2012-07-06 12:35:00,3.1,3.1,3.1,3.1,280800.0,2.9458,2.9458,2.9458,2.9458,280800.0
2012-07-06 12:40:00,3.1,3.11,3.1,3.11,165600.0,2.9458,2.9553,2.9458,2.9553,165600.0
2012-07-06 12:45:00,3.11,3.12,3.1,3.11,818400.0,2.9553,2.9648,2.9458,2.9553,818400.0
2012-07-06 12:50:00,3.11,3.12,3.11,3.11,280800.0,2.9553,2.9648,2.9553,2.9553,280800.0
2012-07-06 12:55:00,3.11,3.12,3.11,3.12,153600.0,2.9553,2.9648,2.9553,2.9648,153600.0
2012-07-06 13:00:00,3.12,3.12,3.11,3.11,309600.0,2.9648,2.9648,2.9553,2.9553,309600.0
2012-07-06 13:05:00,3.11,3.11,3.11,3.11,216000.0,2.9553,2.9553,2.9553,2.9553,216000.0
2012-07-06 13:10:00,3.11,3.11,3.11,3.11,252000.0,2.9553,2.9553,2.9553,2.9553,252000.0
2012-07-06 13:15:00,3.11,3.12,3.11,3.12,636000.0,2.9553,2.9648,2.9553,2.9648,636000.0
2012-07-06 13:20:00,3.12,3.12,3.11,3.11,652800.0,2.9648,2.9648,2.9553,2.9553,652800.0
2012-07-06 13:25:00,3.11,3.11,3.11,3.11,357600.0,2.9553,2.9553,2.9553,2.9553,357600.0
2012-07-06 13:30:00,3.11,3.11,3.1,3.1,2995200.0,2.9553,2.9553,2.9458,2.9458,2995200.0
2012-07-06 13:35:00,3.1,3.11,3.1,3.11,940800.0,2.9458,2.9553,2.9458,2.9553,940800.0
2012-07-06 13:40:00,3.1,3.11,3.1,3.1,573600.0,2.9458,2.9553,2.9458,2.9458,573600.0
2012-07-06 13:45:00,3.1,3.1,3.1,3.1,144000.0,2.9458,2.9458,2.9458,2.9458,144000.0
2012-07-06 13:50:00,3.1,3.1,3.09,3.09,64800.0,2.9458,2.9458,2.9363,2.9363,64800.0
2012-07-06 13:55:00,3.09,3.1,3.09,3.1,412800.0,2.9363,2.9458,2.9363,2.9458,412800.0
2012-07-06 14:00:00,3.1,3.1,3.09,3.1,158400.0,2.9458,2.9458,2.9363,2.9458,158400.0
2012-07-06 14:05:00,3.1,3.1,3.09,3.09,458400.0,2.9458,2.9458,2.9363,2.9363,458400.0
2012-07-06 14:10:00,3.09,3.09,3.09,3.09,415200.0,2.9363,2.9363,2.9363,2.9363,415200.0
2012-07-06 14:15:00,3.09,3.09,3.08,3.09,194400.0,2.9363,2.9363,2.9268,2.9363,194400.0
2012-07-06 14:20:00,3.08,3.09,3.08,3.09,456000.0,2.9268,2.9363,2.9268,2.9363,456000.0
2012-07-06 14:25:00,3.09,3.09,3.09,3.09,220800.0,2.9363,2.9363,2.9363,2.9363,220800.0
2012-07-06 14:30:00,3.09,3.09,3.09,3.09,225600.0,2.9363,2.9363,2.9363,2.9363,225600.0
2012-07-06 14:35:00,3.09,3.1,3.09,3.1,184800.0,2.9363,2.9458,2.9363,2.9458,184800.0
2012-07-06 14:40:00,3.09,3.09,3.09,3.09,235200.0,2.9363,2.9363,2.9363,2.9363,235200.0
2012-07-06 14:45:00,3.09,3.1,3.09,3.1,240000.0,2.9363,2.9458,2.9363,2.9458,240000.0
2012-07-06 14:50:00,3.1,3.11,3.09,3.11,369600.0,2.9458,2.9553,2.9363,2.9553,369600.0
2012-07-06 14:55:00,3.11,3.11,3.1,3.1,448800.0,2.9553,2.9553,2.9458,2.9458,448800.0
2012-07-06 15:00:00,3.1,3.1,3.1,3.1,189600.0,2.9458,2.9458,2.9458,2.9458,189600.0
2012-07-06 15:05:00,3.1,3.11,3.1,3.11,532800.0,2.9458,2.9553,2.9458,2.9553,532800.0
2012-07-06 15:10:00,3.11,3.11,3.11,3.11,518400.0,2.9553,2.9553,2.9553,2.9553,518400.0
2012-07-06 15:15:00,3.12,3.13,3.11,3.12,1154400.0,2.9648,2.9743,2.9553,2.9648,1154400.0
2012-07-06 15:20:00,3.12,3.12,3.12,3.12,566400.0,2.9648,2.9648,2.9648,2.9648,566400.0
2012-07-06 15:25:00,3.12,3.13,3.12,3.13,648000.0,2.9648,2.9743,2.9648,2.9743,648000.0
2012-07-06 15:30:00,3.13,3.14,3.13,3.13,1564800.0,2.9743,2.9838,2.9743,2.9743,1564800.0
2012-07-06 15:35:00,3.13,3.14,3.12,3.12,1034400.0,2.9743,2.9838,2.9648,2.9648,1034400.0
2012-07-06 15:40:00,3.12,3.13,3.12,3.13,1468800.0,2.9648,2.9743,2.9648,2.9743,1468800.0
2012-07-06 15:45:00,3.13,3.14,3.13,3.13,2054400.0,2.9743,2.9838,2.9743,2.9743,2054400.0
2012-07-06 15:50:00,3.13,3.14,3.13,3.14,1701600.0,2.9743,2.9838,2.9743,2.9838,1701600.0
2012-07-06 15:55:00,3.14,3.14,3.13,3.13,1826400.0,2.9838,2.9838,2.9743,2.9743,1826400.0
2012-07-09 09:30:00,3.12,3.13,3.11,3.13,1017600.0,2.9648,2.9743,2.9553,2.9743,1017600.0
2012-07-09 09:35:00,3.12,3.13,3.12,3.12,501600.0,2.9648,2.9743,2.9648,2.9648,501600.0
2012-07-09 09:40:00,3.12,3.12,3.1,3.11,446400.0,2.9648,2.9648,2.9458,2.9553,446400.0
2012-07-09 09:45:00,3.11,3.11,3.09,3.1,530400.0,2.9553,2.9553,2.9363,2.9458,530400.0
2012-07-09 09:50:00,3.1,3.1,3.09,3.1,688800.0,2.9458,2.9458,2.9363,2.9458,688800.0
2012-07-09 09:55:00,3.1,3.1,3.1,3.1,674400.0,2.9458,2.9458,2.9458,2.9458,674400.0
2012-07-09 10:00:00,3.1,3.1,3.08,3.1,871200.0,2.9458,2.9458,2.9268,2.9458,871200.0
2012-07-09 10:05:00,3.1,3.1,3.09,3.1,621600.0,2.9458,2.9458,2.9363,2.9458,621600.0
2012-07-09 10:10:00,3.09,3.1,3.09,3.1,662400.0,2.9363,2.9458,2.9363,2.9458,662400.0
2012-07-09 10:15:00,3.1,3.1,3.09,3.09,1101600.0,2.9458,2.9458,2.9363,2.9363,1101600.0
2012-07-09 10:20:00,3.09,3.09,3.08,3.08,806400.0,2.9363,2.9363,2.9268,2.9268,806400.0
2012-07-09 10:25:00,3.08,3.09,3.08,3.09,451200.0,2.9268,2.9363,2.9268,2.9363,451200.0
2012-07-09 10:30:00,3.09,3.09,3.08,3.08,352800.0,2.9363,2.9363,2.9268,2.9268,352800.0
2012-07-09 10:35:00,3.08,3.1,3.08,3.1,600000.0,2.9268,2.9458,2.9268,2.9458,600000.0
2012-07-09 10:40:00,3.1,3.1,3.1,3.1,326400.0,2.9458,2.9458,2.9458,2.9458,326400.0
2012-07-09 10:45:00,3.1,3.11,3.1,3.11,1032000.0,2.9458,2.9553,2.9458,2.9553,1032000.0
2012-07-09 10:50:00,3.11,3.11,3.11,3.11,955200.0,2.9553,2.9553,2.9553,2.9553,955200.0
2012-07-09 10:55:00,3.11,3.11,3.1,3.11,806400.0,2.9553,2.9553,2.9458,2.9553,806400.0
2012-07-09 11:00:00,3.11,3.11,3.1,3.1,688800.0,2.9553,2.9553,2.9458,2.9458,688800.0
2012-07-09 11:05:00,3.11,3.11,3.1,3.1,64800.0,2.9553,2.9553,2.9458,2.9458,64800.0
2012-07-09 11:10:00,3.1,3.1,3.1,3.1,640800.0,2.9458,2.9458,2.9458,2.9458,640800.0
2012-07-09 11:15:00,3.1,3.1,3.09,3.1,170400.0,2.9458,2.9458,2.9363,2.9458,170400.0
2012-07-09 11:20:00,3.1,3.1,3.1,3.1,393600.0,2.9458,2.9458,2.9458,2.9458,393600.0
2012-07-09 11:25:00,3.1,3.1,3.09,3.1,405600.0,2.9458,2.9458,2.9363,2.9458,405600.0
2012-07-09 11:30:00,3.1,3.1,3.09,3.09,225600.0,2.9458,2.9458,2.9363,2.9363,225600.0
2012-07-09 11:35:00,3.09,3.09,3.09,3.09,456000.0,2.9363,2.9363,2.9363,2.9363,456000.0
2012-07-09 11:40:00,3.09,3.09,3.08,3.09,386400.0,2.9363,2.9363,2.9268,2.9363,386400.0
2012-07-09 11:45:00,3.09,3.09,3.09,3.09,309600.0,2.9363,2.9363,2.9363,2.9363,309600.0
2012-07-09 11:50:00,3.09,3.09,3.08,3.09,482400.0,2.9363,2.9363,2.9268,2.9363,482400.0
2012-07-09 11:55:00,3.09,3.09,3.07,3.08,705600.0,2.9363,2.9363,2.9173,2.9268,705600.0
2012-07-09 12:00:00,3.07,3.08,3.07,3.08,297600.0,2.9173,2.9268,2.9173,2.9268,297600.0
2012-07-09 12:05:00,3.08,3.08,3.08,3.08,362400.0,2.9268,2.9268,2.9268,2.9268,362400.0
2012-07-09 12:10:00,3.08,3.09,3.08,3.09,230400.0,2.9268,2.9363,2.9268,2.9363,230400.0
2012-07-09 12:15:00,3.09,3.09,3.08,3.09,549600.0,2.9363,2.9363,2.9268,2.9363,549600.0
2012-07-09 12:20:00,3.09,3.1,3.09,3.09,979200.0,2.9363,2.9458,2.9363,2.9363,979200.0
2012-07-09 12:25:00,3.09,3.09,3.09,3.09,276000.0,2.9363,2.9363,2.9363,2.9363,276000.0
2012-07-09 12:30:00,3.09,3.1,3.09,3.09,1514400.0,2.9363,2.9458,2.9363,2.9363,1514400.0
2012-07-09 12:35:00,3.09,3.09,3.09,3.09,247200.0,2.9363,2.9363,2.9363,2.9363,247200.0
2012-07-09 12:40:00,3.09,3.09,3.09,3.09,88800.0,2.9363,2.9363,2.9363,2.9363,88800.0
2012-07-09 12:45:00,3.09,3.09,3.08,3.09,187200.0,2.9363,2.9363,2.9268,2.9363,187200.0
2012-07-09 12:50:00,3.09,3.1,3.09,3.09,187200.0,2.9363,2.9458,2.9363,2.9363,187200.0
2012-07-09 12:55:00,3.09,3.09,3.09,3.09,381600.0,2.9363,2.9363,2.9363,2.9363,381600.0
2012-07-09 13:00:00,3.08,3.09,3.08,3.09,60000.0,2.9268,2.9363,2.9268,2.9363,60000.0
2012-07-09 13:05:00,3.08,3.09,3.08,3.09,74400.0,2.9268,2.9363,2.9268,2.9363,74400.0
2012-07-09 13:10:00,3.09,3.09,3.09,3.09,206400.0,2.9363,2.9363,2.9363,2.9363,206400.0
2012-07-09 13:15:00,3.09,3.09,3.09,3.09,153600.0,2.9363,2.9363,2.9363,2.9363,153600.0
2012-07-09 13:20:00,3.09,3.1,3.09,3.1,244800.0,2.9363,2.9458,2.9363,2.9458,244800.0
2012-07-09 13:25:00,3.1,3.11,3.1,3.11,513600.0,2.9458,2.9553,2.9458,2.9553,513600.0
2012-07-09 13:30:00,3.11,3.11,3.1,3.1,792000.0,2.9553,2.9553,2.9458,2.9458,792000.0
2012-07-09 13:35:00,3.1,3.11,3.1,3.11,535200.0,2.9458,2.9553,2.9458,2.9553,535200.0
2012-07-09 13:40:00,3.11,3.12,3.11,3.11,708000.0,2.9553,2.9648,2.9553,2.9553,708000.0
2012-07-09 13:45:00,3.11,3.11,3.11,3.11,304800.0,2.9553,2.9553,2.9553,2.9553,304800.0
2012-07-09 13:50:00,3.11,3.11,3.11,3.11,564000.0,2.9553,2.9553,2.9553,2.9553,564000.0
2012-07-09 13:55:00,3.11,3.11,3.11,3.11,45600.0,2.9553,2.9553,2.9553,2.9553,45600.0
2012-07-09 14:00:00,3.11,3.11,3.1,3.11,220800.0,2.9553,2.9553,2.9458,2.9553,220800.0
2012-07-09 14:05:00,3.11,3.11,3.11,3.11,108000.0,2.9553,2.9553,2.9553,2.9553,108000.0
2012-07-09 14:10:00,3.11,3.11,3.1,3.1,136800.0,2.9553,2.9553,2.9458,2.9458,136800.0
2012-07-09 14:15:00,3.11,3.11,3.1,3.1,564000.0,2.9553,2.9553,2.9458,2.9458,564000.0
2012-07-09 14:20:00,3.1,3.1,3.1,3.1,424800.0,2.9458,2.9458,2.9458,2.9458,424800.0
2012-07-09 14:25:00,3.1,3.1,3.09,3.09,446400.0,2.9458,2.9458,2.9363,2.9363,446400.0
2012-07-09 14:30:00,3.1,3.1,3.09,3.09,312000.0,2.9458,2.9458,2.9363,2.9363,312000.0
2012-07-09 14:35:00,3.1,3.1,3.1,3.1,357600.0,2.9458,2.9458,2.9458,2.9458,357600.0
2012-07-09 14:40:00,3.1,3.1,3.09,3.09,278400.0,2.9458,2.9458,2.9363,2.9363,278400.0
2012-07-09 14:45:00,3.09,3.09,3.08,3.08,300000.0,2.9363,2.9363,2.9268,2.9268,300000.0
2012-07-09 14:50:00,3.09,3.09,3.08,3.09,352800.0,2.9363,2.9363,2.9268,2.9363,352800.0
2012-07-09 14:55:00,3.09,3.09,3.09,3.09,324000.0,2.9363,2.9363,2.9363,2.9363,324000.0
2012-07-09 15:00:00,3.09,3.1,3.09,3.1,578400.0,2.9363,2.9458,2.9363,2.9458,578400.0
2012-07-09 15:05:00,3.1,3.1,3.1,3.1,386400.0,2.9458,2.9458,2.9458,2.9458,386400.0
2012-07-09 15:10:00,3.1,3.1,3.1,3.1,124800.0,2.9458,2.9458,2.9458,2.9458,124800.0
2012-07-09 15:15:00,3.1,3.1,3.09,3.1,249600.0,2.9458,2.9458,2.9363,2.9458,249600.0
2012-07-09 15:20:00,3.1,3.1,3.09,3.1,98400.0,2.9458,2.9458,2.9363,2.9458,98400.0
2012-07-09 15:25:00,3.1,3.11,3.1,3.11,636000.0,2.9458,2.9553,2.9458,2.9553,636000.0
2012-07-09 15:30:00,3.11,3.11,3.1,3.1,919200.0,2.9553,2.9553,2.9458,2.9458,919200.0
2012-07-09 15:35:00,3.1,3.11,3.1,3.1,340800.0,2.9458,2.9553,2.9458,2.9458,340800.0
2012-07-09 15:40:00,3.1,3.11,3.1,3.11,580800.0,2.9458,2.9553,2.9458,2.9553,580800.0
2012-07-09 15:45:00,3.11,3.12,3.11,3.12,712800.0,2.9553,2.9648,2.9553,2.9648,712800.0
2012-07-09 15:50:00,3.12,3.12,3.11,3.12,1382400.0,2.9648,2.9648,2.9553,2.9648,1382400.0
2012-07-09 15:55:00,3.12,3.12,3.11,3.12,1639200.0,2.9648,2.9648,2.9553,2.9648,1639200.0
2012-07-10 09:30:00,3.16,3.18,3.16,3.17,3396000.0,3.0028,3.0218,3.0028,3.0123,3396000.0
2012-07-10 09:35:00,3.17,3.18,3.17,3.17,1226400.0,3.0123,3.0218,3.0123,3.0123,1226400.0
2012-07-10 09:40:00,3.17,3.18,3.16,3.17,794400.0,3.0123,3.0218,3.0028,3.0123,794400.0
2012-07-10 09:45:00,3.17,3.17,3.16,3.16,494400.0,3.0123,3.0123,3.0028,3.0028,494400.0
2012-07-10 09:50:00,3.17,3.17,3.16,3.17,1819200.0,3.0123,3.0123,3.0028,3.0123,1819200.0
2012-07-10 09:55:00,3.17,3.17,3.15,3.15,537600.0,3.0123,3.0123,2.9933,2.9933,537600.0
2012-07-10 10:00:00,3.15,3.16,3.15,3.15,1502400.0,2.9933,3.0028,2.9933,2.9933,1502400.0
2012-07-10 10:05:00,3.15,3.15,3.13,3.13,1864800.0,2.9933,2.9933,2.9743,2.9743,1864800.0
2012-07-10 10:10:00,3.13,3.14,3.13,3.13,1516800.0,2.9743,2.9838,2.9743,2.9743,1516800.0
2012-07-10 10:15:00,3.13,3.13,3.12,3.12,1077600.0,2.9743,2.9743,2.9648,2.9648,1077600.0
2012-07-10 10:20:00,3.12,3.13,3.12,3.13,696000.0,2.9648,2.9743,2.9648,2.9743,696000.0
2012-07-10 10:25:00,3.12,3.13,3.12,3.13,729600.0,2.9648,2.9743,2.9648,2.9743,729600.0
2012-07-10 10:30:00,3.13,3.14,3.12,3.12,542400.0,2.9743,2.9838,2.9648,2.9648,542400.0
2012-07-10 10:35:00,3.12,3.12,3.11,3.11,568800.0,2.9648,2.9648,2.9553,2.9553,568800.0
2012-07-10 10:40:00,3.11,3.11,3.1,3.11,321600.0,2.9553,2.9553,2.9458,2.9553,321600.0
2012-07-10 10:45:00,3.11,3.11,3.11,3.11,520800.0,2.9553,2.9553,2.9553,2.9553,520800.0
2012-07-10 10:50:00,3.11,3.11,3.1,3.11,967200.0,2.9553,2.9553,2.9458,2.9553,967200.0
2012-07-10 10:55:00,3.11,3.11,3.09,3.11,696000.0,2.9553,2.9553,2.9363,2.9553,696000.0
2012-07-10 11:00:00,3.11,3.11,3.09,3.09,388800.0,2.9553,2.9553,2.9363,2.9363,388800.0
2012-07-10 11:05:00,3.09,3.09,3.09,3.09,1084800.0,2.9363,2.9363,2.9363,2.9363,1084800.0
2012-07-10 11:10:00,3.09,3.09,3.08,3.09,924000.0,2.9363,2.9363,2.9268,2.9363,924000.0
2012-07-10 11:15:00,3.09,3.09,3.09,3.09,319200.0,2.9363,2.9363,2.9363,2.9363,319200.0
2012-07-10 11:20:00,3.09,3.1,3.09,3.1,864000.0,2.9363,2.9458,2.9363,2.9458,864000.0
2012-07-10 11:25:00,3.1,3.1,3.1,3.1,585600.0,2.9458,2.9458,2.9458,2.9458,585600.0
2012-07-10 11:30:00,3.1,3.1,3.09,3.1,676800.0,2.9458,2.9458,2.9363,2.9458,676800.0
2012-07-10 11:35:00,3.1,3.1,3.1,3.1,472800.0,2.9458,2.9458,2.9458,2.9458,472800.0
2012-07-10 11:40:00,3.11,3.11,3.1,3.1,403200.0,2.9553,2.9553,2.9458,2.9458,403200.0
2012-07-10 11:45:00,3.1,3.11,3.1,3.11,103200.0,2.9458,2.9553,2.9458,2.9553,103200.0
2012-07-10 11:50:00,3.11,3.11,3.1,3.1,256800.0,2.9553,2.9553,2.9458,2.9458,256800.0
2012-07-10 11:55:00,3.1,3.11,3.1,3.11,194400.0,2.9458,2.9553,2.9458,2.9553,194400.0
2012-07-10 12:00:00,3.11,3.11,3.1,3.11,434400.0,2.9553,2.9553,2.9458,2.9553,434400.0
2012-07-10 12:05:00,3.11,3.11,3.1,3.1,115200.0,2.9553,2.9553,2.9458,2.9458,115200.0
2012-07-10 12:10:00,3.1,3.1,3.1,3.1,326400.0,2.9458,2.9458,2.9458,2.9458,326400.0
2012-07-10 12:15:00,3.1,3.1,3.09,3.09,175200.0,2.9458,2.9458,2.9363,2.9363,175200.0
2012-07-10 12:20:00,3.09,3.1,3.09,3.1,96000.0,2.9363,2.9458,2.9363,2.9458,96000.0
2012-07-10 12:25:00,3.1,3.1,3.1,3.1,242400.0,2.9458,2.9458,2.9458,2.9458,242400.0
2012-07-10 12:30:00,3.09,3.1,3.09,3.1,43200.0,2.9363,2.9458,2.9363,2.9458,43200.0
2012-07-10 12:35:00,3.1,3.11,3.1,3.11,199200.0,2.9458,2.9553,2.9458,2.9553,199200.0
2012-07-10 12:40:00,3.11,3.11,3.11,3.11,204000.0,2.9553,2.9553,2.9553,2.9553,204000.0
2012-07-10 12:45:00,3.11,3.11,3.1,3.1,232800.0,2.9553,2.9553,2.9458,2.9458,232800.0
2012-07-10 12:50:00,3.1,3.1,3.1,3.1,64800.0,2.9458,2.9458,2.9458,2.9458,64800.0
2012-07-10 12:55:00,3.1,3.1,3.1,3.1,86400.0,2.9458,2.9458,2.9458,2.9458,86400.0
2012-07-10 13:00:00,3.1,3.1,3.1,3.1,122400.0,2.9458,2.9458,2.9458,2.9458,122400.0
2012-07-10 13:05:00,3.1,3.1,3.1,3.1,69600.0,2.9458,2.9458,2.9458,2.9458,69600.0
2012-07-10 13:10:00,3.1,3.1,3.1,3.1,24000.0,2.9458,2.9458,2.9458,2.9458,24000.0
2012-07-10 13:15:00,3.1,3.11,3.1,3.11,43200.0,2.9458,2.9553,2.9458,2.9553,43200.0
2012-07-10 13:20:00,3.11,3.11,3.09,3.09,408000.0,2.9553,2.9553,2.9363,2.9363,408000.0
2012-07-10 13:25:00,3.09,3.09,3.09,3.09,782400.0,2.9363,2.9363,2.9363,2.9363,782400.0
2012-07-10 13:30:00,3.09,3.09,3.08,3.08,628800.0,2.9363,2.9363,2.9268,2.9268,628800.0
2012-07-10 13:35:00,3.08,3.08,3.07,3.07,1329600.0,2.9268,2.9268,2.9173,2.9173,1329600.0
2012-07-10 13:40:00,3.07,3.08,3.07,3.08,614400.0,2.9173,2.9268,2.9173,2.9268,614400.0
2012-07-10 13:45:00,3.08,3.08,3.06,3.07,453600.0,2.9268,2.9268,2.9078,2.9173,453600.0
2012-07-10 13:50:00,3.07,3.08,3.07,3.08,969600.0,2.9173,2.9268,2.9173,2.9268,969600.0
2012-07-10 13:55:00,3.08,3.08,3.07,3.07,336000.0,2.9268,2.9268,2.9173,2.9173,336000.0
2012-07-10 14:00:00,3.07,3.08,3.07,3.07,129600.0,2.9173,2.9268,2.9173,2.9173,129600.0
2012-07-10 14:05:00,3.07,3.07,3.07,3.07,396000.0,2.9173,2.9173,2.9173,2.9173,396000.0
2012-07-10 14:10:00,3.07,3.07,3.06,3.06,964800.0,2.9173,2.9173,2.9078,2.9078,964800.0
2012-07-10 14:15:00,3.06,3.06,3.04,3.04,1495200.0,2.9078,2.9078,2.8888,2.8888,1495200.0
2012-07-10 14:20:00,3.04,3.04,3.04,3.04,820800.0,2.8888,2.8888,2.8888,2.8888,820800.0
2012-07-10 14:25:00,3.03,3.04,3.03,3.04,422400.0,2.8793,2.8888,2.8793,2.8888,422400.0
2012-07-10 14:30:00,3.04,3.04,3.02,3.03,1137600.0,2.8888,2.8888,2.8698,2.8793,1137600.0
2012-07-10 14:35:00,3.03,3.04,3.02,3.04,1140000.0,2.8793,2.8888,2.8698,2.8888,1140000.0
2012-07-10 14:40:00,3.04,3.04,3.03,3.03,508800.0,2.8888,2.8888,2.8793,2.8793,508800.0
2012-07-10 14:45:00,3.03,3.04,3.03,3.04,480000.0,2.8793,2.8888,2.8793,2.8888,480000.0
2012-07-10 14:50:00,3.03,3.03,3.02,3.03,1192800.0,2.8793,2.8793,2.8698,2.8793,1192800.0
2012-07-10 14:55:00,3.02,3.03,3.02,3.02,386400.0,2.8698,2.8793,2.8698,2.8698,386400.0
2012-07-10 15:00:00,3.02,3.04,3.02,3.04,674400.0,2.8698,2.8888,2.8698,2.8888,674400.0
2012-07-10 15:05:00,3.04,3.04,3.03,3.03,576000.0,2.8888,2.8888,2.8793,2.8793,576000.0
2012-07-10 15:10:00,3.03,3.03,3.02,3.02,379200.0,2.8793,2.8793,2.8698,2.8698,379200.0
2012-07-10 15:15:00,3.02,3.03,3.02,3.02,482400.0,2.8698,2.8793,2.8698,2.8698,482400.0
2012-07-10 15:20:00,3.02,3.03,3.01,3.02,674400.0,2.8698,2.8793,2.8603,2.8698,674400.0
2012-07-10 15:25:00,3.02,3.02,3.01,3.01,364800.0,2.8698,2.8698,2.8603,2.8603,364800.0
2012-07-10 15:30:00,3.01,3.02,3.01,3.01,340800.0,2.8603,2.8698,2.8603,2.8603,340800.0
2012-07-10 15:35:00,3.01,3.02,3.01,3.01,369600.0,2.8603,2.8698,2.8603,2.8603,369600.0
2012-07-10 15:40:00,3.01,3.01,3.0,3.01,1778400.0,2.8603,2.8603,2.8508,2.8603,1778400.0
2012-07-10 15:45:00,3.01,3.03,3.01,3.02,2376000.0,2.8603,2.8793,2.8603,2.8698,2376000.0
2012-07-10 15:50:00,3.02,3.04,3.02,3.04,3590400.0,2.8698,2.8888,2.8698,2.8888,3590400.0
2012-07-10 15:55:00,3.04,3.05,3.04,3.04,3799200.0,2.8888,2.8983,2.8888,2.8888,3799200.0
2012-07-11 09:30:00,3.04,3.04,3.03,3.03,962400.0,2.8888,2.8888,2.8793,2.8793,962400.0
2012-07-11 09:35:00,3.03,3.04,3.03,3.04,772800.0,2.8793,2.8888,2.8793,2.8888,772800.0
2012-07-11 09:40:00,3.04,3.04,3.03,3.03,636000.0,2.8888,2.8888,2.8793,2.8793,636000.0
2012-07-11 09:45:00,3.03,3.04,3.03,3.04,369600.0,2.8793,2.8888,2.8793,2.8888,369600.0
2012-07-11 09:50:00,3.04,3.06,3.04,3.06,2952000.0,2.8888,2.9078,2.8888,2.9078,2952000.0
2012-07-11 09:55:00,3.06,3.06,3.05,3.05,547200.0,2.9078,2.9078,2.8983,2.8983,547200.0
2012-07-11 10:00:00,3.05,3.06,3.04,3.05,1677600.0,2.8983,2.9078,2.8888,2.8983,1677600.0
2012-07-11 10:05:00,3.05,3.07,3.05,3.06,1279200.0,2.8983,2.9173,2.8983,2.9078,1279200.0
2012-07-11 10:10:00,3.06,3.06,3.05,3.05,1471200.0,2.9078,2.9078,2.8983,2.8983,1471200.0
2012-07-11 10:15:00,3.05,3.06,3.05,3.06,290400.0,2.8983,2.9078,2.8983,2.9078,290400.0
2012-07-11 10:20:00,3.06,3.06,3.05,3.05,1694400.0,2.9078,2.9078,2.8983,2.8983,1694400.0
2012-07-11 10:25:00,3.05,3.05,3.04,3.04,508800.0,2.8983,2.8983,2.8888,2.8888,508800.0
2012-07-11 10:30:00,3.04,3.05,3.03,3.04,787200.0,2.8888,2.8983,2.8793,2.8888,787200.0
2012-07-11 10:35:00,3.04,3.04,3.03,3.03,441600.0,2.8888,2.8888,2.8793,2.8793,441600.0
2012-07-11 10:40:00,3.03,3.04,3.03,3.04,362400.0,2.8793,2.8888,2.8793,2.8888,362400.0
2012-07-11 10:45:00,3.04,3.04,3.02,3.03,734400.0,2.8888,2.8888,2.8698,2.8793,734400.0
2012-07-11 10:50:00,3.03,3.03,3.02,3.02,388800.0,2.8793,2.8793,2.8698,2.8698,388800.0
2012-07-11 10:55:00,3.02,3.03,3.02,3.02,458400.0,2.8698,2.8793,2.8698,2.8698,458400.0
2012-07-11 11:00:00,3.02,3.04,3.02,3.03,811200.0,2.8698,2.8888,2.8698,2.8793,811200.0
2012-07-11 11:05:00,3.03,3.04,3.03,3.04,463200.0,2.8793,2.8888,2.8793,2.8888,463200.0
2012-07-11 11:10:00,3.04,3.04,3.03,3.03,756000.0,2.8888,2.8888,2.8793,2.8793,756000.0
2012-07-11 11:15:00,3.03,3.03,3.03,3.03,580800.0,2.8793,2.8793,2.8793,2.8793,580800.0
2012-07-11 11:20:00,3.03,3.03,3.03,3.03,321600.0,2.8793,2.8793,2.8793,2.8793,321600.0
2012-07-11 11:25:00,3.03,3.04,3.03,3.03,1080000.0,2.8793,2.8888,2.8793,2.8793,1080000.0
2012-07-11 11:30:00,3.03,3.04,3.03,3.04,381600.0,2.8793,2.8888,2.8793,2.8888,381600.0
2012-07-11 11:35:00,3.04,3.04,3.04,3.04,482400.0,2.8888,2.8888,2.8888,2.8888,482400.0
2012-07-11 11:40:00,3.04,3.04,3.04,3.04,213600.0,2.8888,2.8888,2.8888,2.8888,213600.0
2012-07-11 11:45:00,3.04,3.05,3.04,3.04,357600.0,2.8888,2.8983,2.8888,2.8888,357600.0
2012-07-11 11:50:00,3.04,3.04,3.04,3.04,271200.0,2.8888,2.8888,2.8888,2.8888,271200.0
2012-07-11 11:55:00,3.04,3.05,3.04,3.04,264000.0,2.8888,2.8983,2.8888,2.8888,264000.0
2012-07-11 12:00:00,3.04,3.06,3.04,3.05,556800.0,2.8888,2.9078,2.8888,2.8983,556800.0
2012-07-11 12:05:00,3.05,3.06,3.05,3.05,516000.0,2.8983,2.9078,2.8983,2.8983,516000.0
2012-07-11 12:10:00,3.05,3.05,3.05,3.05,304800.0,2.8983,2.8983,2.8983,2.8983,304800.0
2012-07-11 12:15:00,3.04,3.05,3.04,3.05,208800.0,2.8888,2.8983,2.8888,2.8983,208800.0
2012-07-11 12:20:00,3.04,3.05,3.04,3.04,206400.0,2.8888,2.8983,2.8888,2.8888,206400.0
2012-07-11 12:25:00,3.04,3.04,3.04,3.04,249600.0,2.8888,2.8888,2.8888,2.8888,249600.0
2012-07-11 12:30:00,3.04,3.05,3.04,3.05,307200.0,2.8888,2.8983,2.8888,2.8983,307200.0
2012-07-11 12:35:00,3.05,3.05,3.04,3.05,237600.0,2.8983,2.8983,2.8888,2.8983,237600.0
2012-07-11 12:40:00,3.05,3.05,3.05,3.05,237600.0,2.8983,2.8983,2.8983,2.8983,237600.0
2012-07-11 12:45:00,3.05,3.06,3.05,3.05,393600.0,2.8983,2.9078,2.8983,2.8983,393600.0
2012-07-11 12:50:00,3.05,3.05,3.05,3.05,96000.0,2.8983,2.8983,2.8983,2.8983,96000.0
2012-07-11 12:55:00,3.05,3.06,3.05,3.05,552000.0,2.8983,2.9078,2.8983,2.8983,552000.0
2012-07-11 13:00:00,3.05,3.05,3.04,3.05,580800.0,2.8983,2.8983,2.8888,2.8983,580800.0
2012-07-11 13:05:00,3.05,3.05,3.05,3.05,307200.0,2.8983,2.8983,2.8983,2.8983,307200.0
2012-07-11 13:10:00,3.05,3.05,3.04,3.04,189600.0,2.8983,2.8983,2.8888,2.8888,189600.0
2012-07-11 13:15:00,3.04,3.04,3.03,3.03,434400.0,2.8888,2.8888,2.8793,2.8793,434400.0
2012-07-11 13:20:00,3.03,3.04,3.03,3.04,518400.0,2.8793,2.8888,2.8793,2.8888,518400.0
2012-07-11 13:25:00,3.04,3.04,3.04,3.04,172800.0,2.8888,2.8888,2.8888,2.8888,172800.0
2012-07-11 13:30:00,3.04,3.04,3.03,3.04,412800.0,2.8888,2.8888,2.8793,2.8888,412800.0
2012-07-11 13:35:00,3.04,3.04,3.03,3.04,268800.0,2.8888,2.8888,2.8793,2.8888,268800.0
2012-07-11 13:40:00,3.04,3.04,3.04,3.04,220800.0,2.8888,2.8888,2.8888,2.8888,220800.0
2012-07-11 13:45:00,3.04,3.05,3.04,3.05,244800.0,2.8888,2.8983,2.8888,2.8983,244800.0
2012-07-11 13:50:00,3.04,3.05,3.04,3.04,124800.0,2.8888,2.8983,2.8888,2.8888,124800.0
2012-07-11 13:55:00,3.05,3.05,3.04,3.05,240000.0,2.8983,2.8983,2.8888,2.8983,240000.0
2012-07-11 14:00:00,3.05,3.06,3.01,3.02,2853600.0,2.8983,2.9078,2.8603,2.8698,2853600.0
2012-07-11 14:05:00,3.02,3.02,3.0,3.02,2152800.0,2.8698,2.8698,2.8508,2.8698,2152800.0
2012-07-11 14:10:00,3.02,3.02,3.01,3.01,2731200.0,2.8698,2.8698,2.8603,2.8603,2731200.0
2012-07-11 14:15:00,3.01,3.02,3.01,3.01,1970400.0,2.8603,2.8698,2.8603,2.8603,1970400.0
2012-07-11 14:20:00,3.01,3.02,2.99,2.99,1778400.0,2.8603,2.8698,2.8413,2.8413,1778400.0
2012-07-11 14:25:00,2.99,3.0,2.99,3.0,1272000.0,2.8413,2.8508,2.8413,2.8508,1272000.0
2012-07-11 14:30:00,3.0,3.0,2.98,2.99,597600.0,2.8508,2.8508,2.8318,2.8413,597600.0
2012-07-11 14:35:00,2.99,3.0,2.99,3.0,583200.0,2.8413,2.8508,2.8413,2.8508,583200.0
2012-07-11 14:40:00,2.99,3.01,2.99,3.01,1392000.0,2.8413,2.8603,2.8413,2.8603,1392000.0
2012-07-11 14:45:00,3.0,3.01,3.0,3.0,811200.0,2.8508,2.8603,2.8508,2.8508,811200.0
2012-07-11 14:50:00,3.01,3.01,3.0,3.0,722400.0,2.8603,2.8603,2.8508,2.8508,722400.0
2012-07-11 14:55:00,3.0,3.01,3.0,3.0,273600.0,2.8508,2.8603,2.8508,2.8508,273600.0
2012-07-11 15:00:00,3.0,3.02,3.0,3.01,1924800.0,2.8508,2.8698,2.8508,2.8603,1924800.0
2012-07-11 15:05:00,3.02,3.02,3.01,3.02,580800.0,2.8698,2.8698,2.8603,2.8698,580800.0
2012-07-11 15:10:00,3.02,3.02,3.01,3.02,1183200.0,2.8698,2.8698,2.8603,2.8698,1183200.0
2012-07-11 15:15:00,3.02,3.02,3.01,3.02,744000.0,2.8698,2.8698,2.8603,2.8698,744000.0
2012-07-11 15:20:00,3.02,3.02,3.01,3.01,460800.0,2.8698,2.8698,2.8603,2.8603,460800.0
2012-07-11 15:25:00,3.01,3.01,3.0,3.01,1195200.0,2.8603,2.8603,2.8508,2.8603,1195200.0
2012-07-11 15:30:00,3.01,3.02,3.0,3.01,624000.0,2.8603,2.8698,2.8508,2.8603,624000.0
2012-07-11 15:35:00,3.02,3.02,3.01,3.02,727200.0,2.8698,2.8698,2.8603,2.8698,727200.0
2012-07-11 15:40:00,3.02,3.03,3.02,3.03,1903200.0,2.8698,2.8793,2.8698,2.8793,1903200.0
2012-07-11 15:45:00,3.04,3.05,3.04,3.05,4492800.0,2.8888,2.8983,2.8888,2.8983,4492800.0
2012-07-11 15:50:00,3.05,3.06,3.05,3.05,3098400.0,2.8983,2.9078,2.8983,2.8983,3098400.0
2012-07-11 15:55:00,3.05,3.05,3.03,3.04,2385600.0,2.8983,2.8983,2.8793,2.8888,2385600.0
2012-07-12 09:30:00,2.98,2.98,2.97,2.97,1766400.0,2.8318,2.8318,2.8223,2.8223,1766400.0
2012-07-12 09:35:00,2.97,2.97,2.96,2.97,1728000.0,2.8223,2.8223,2.8128,2.8223,1728000.0
2012-07-12 09:40:00,2.97,2.97,2.94,2.95,1658400.0,2.8223,2.8223,2.7937,2.8033,1658400.0
2012-07-12 09:45:00,2.95,2.95,2.94,2.95,1488000.0,2.8033,2.8033,2.7937,2.8033,1488000.0
2012-07-12 09:50:00,2.95,2.95,2.94,2.95,684000.0,2.8033,2.8033,2.7937,2.8033,684000.0
2012-07-12 09:55:00,2.95,2.95,2.94,2.95,871200.0,2.8033,2.8033,2.7937,2.8033,871200.0
2012-07-12 10:00:00,2.95,2.96,2.94,2.95,2140800.0,2.8033,2.8128,2.7937,2.8033,2140800.0
2012-07-12 10:05:00,2.95,2.95,2.94,2.94,909600.0,2.8033,2.8033,2.7937,2.7937,909600.0
2012-07-12 10:10:00,2.94,2.95,2.93,2.95,796800.0,2.7937,2.8033,2.7842,2.8033,796800.0
2012-07-12 10:15:00,2.95,2.95,2.94,2.94,314400.0,2.8033,2.8033,2.7937,2.7937,314400.0
2012-07-12 10:20:00,2.94,2.95,2.94,2.95,355200.0,2.7937,2.8033,2.7937,2.8033,355200.0
2012-07-12 10:25:00,2.95,2.95,2.93,2.95,907200.0,2.8033,2.8033,2.7842,2.8033,907200.0
2012-07-12 10:30:00,2.94,2.95,2.94,2.95,782400.0,2.7937,2.8033,2.7937,2.8033,782400.0
2012-07-12 10:35:00,2.95,2.95,2.94,2.94,285600.0,2.8033,2.8033,2.7937,2.7937,285600.0
2012-07-12 10:40:00,2.94,2.94,2.93,2.94,844800.0,2.7937,2.7937,2.7842,2.7937,844800.0
2012-07-12 10:45:00,2.94,2.94,2.93,2.94,520800.0,2.7937,2.7937,2.7842,2.7937,520800.0
2012-07-12 10:50:00,2.94,2.94,2.93,2.94,439200.0,2.7937,2.7937,2.7842,2.7937,439200.0
2012-07-12 10:55:00,2.94,2.95,2.94,2.95,847200.0,2.7937,2.8033,2.7937,2.8033,847200.0
2012-07-12 11:00:00,2.95,2.96,2.95,2.96,842400.0,2.8033,2.8128,2.8033,2.8128,842400.0
2012-07-12 11:05:00,2.96,2.96,2.96,2.96,1375200.0,2.8128,2.8128,2.8128,2.8128,1375200.0
2012-07-12 11:10:00,2.96,2.96,2.95,2.96,369600.0,2.8128,2.8128,2.8033,2.8128,369600.0
2012-07-12 11:15:00,2.96,2.96,2.95,2.95,108000.0,2.8128,2.8128,2.8033,2.8033,108000.0
2012-07-12 11:20:00,2.96,2.96,2.95,2.95,223200.0,2.8128,2.8128,2.8033,2.8033,223200.0
2012-07-12 11:25:00,2.95,2.97,2.95,2.97,688800.0,2.8033,2.8223,2.8033,2.8223,688800.0
2012-07-12 11:30:00,2.96,2.97,2.96,2.96,585600.0,2.8128,2.8223,2.8128,2.8128,585600.0
2012-07-12 11:35:00,2.96,2.96,2.96,2.96,254400.0,2.8128,2.8128,2.8128,2.8128,254400.0
2012-07-12 11:40:00,2.96,2.97,2.96,2.97,235200.0,2.8128,2.8223,2.8128,2.8223,235200.0
2012-07-12 11:45:00,2.97,2.98,2.97,2.97,487200.0,2.8223,2.8318,2.8223,2.8223,487200.0
2012-07-12 11:50:00,2.97,2.98,2.97,2.98,873600.0,2.8223,2.8318,2.8223,2.8318,873600.0
2012-07-12 11:55:00,2.98,2.99,2.98,2.98,1593600.0,2.8318,2.8413,2.8318,2.8318,1593600.0
2012-07-12 12:00:00,2.98,2.99,2.98,2.98,494400.0,2.8318,2.8413,2.8318,2.8318,494400.0
2012-07-12 12:05:00,2.98,2.99,2.98,2.98,345600.0,2.8318,2.8413,2.8318,2.8318,345600.0
2012-07-12 12:10:00,2.98,2.98,2.98,2.98,439200.0,2.8318,2.8318,2.8318,2.8318,439200.0
2012-07-12 12:15:00,2.98,2.98,2.98,2.98,307200.0,2.8318,2.8318,2.8318,2.8318,307200.0
2012-07-12 12:20:00,2.98,2.98,2.97,2.98,422400.0,2.8318,2.8318,2.8223,2.8318,422400.0
2012-07-12 12:25:00,2.98,2.98,2.98,2.98,355200.0,2.8318,2.8318,2.8318,2.8318,355200.0
2012-07-12 12:30:00,2.98,2.98,2.97,2.97,367200.0,2.8318,2.8318,2.8223,2.8223,367200.0
2012-07-12 12:35:00,2.97,2.98,2.97,2.98,206400.0,2.8223,2.8318,2.8223,2.8318,206400.0
2012-07-12 12:40:00,2.98,2.98,2.98,2.98,62400.0,2.8318,2.8318,2.8318,2.8318,62400.0
2012-07-12 12:45:00,2.98,2.98,2.98,2.98,57600.0,2.8318,2.8318,2.8318,2.8318,57600.0
2012-07-12 12:50:00,2.98,2.98,2.98,2.98,52800.0,2.8318,2.8318,2.8318,2.8318,52800.0
2012-07-12 12:55:00,2.98,2.99,2.98,2.99,525600.0,2.8318,2.8413,2.8318,2.8413,525600.0
2012-07-12 13:00:00,2.99,2.99,2.98,2.98,182400.0,2.8413,2.8413,2.8318,2.8318,182400.0
2012-07-12 13:05:00,2.99,2.99,2.99,2.99,535200.0,2.8413,2.8413,2.8413,2.8413,535200.0
2012-07-12 13:10:00,3.0,3.01,2.99,3.0,1555200.0,2.8508,2.8603,2.8413,2.8508,1555200.0
2012-07-12 13:15:00,3.0,3.01,3.0,3.0,362400.0,2.8508,2.8603,2.8508,2.8508,362400.0
2012-07-12 13:20:00,3.0,3.01,3.0,3.01,1360800.0,2.8508,2.8603,2.8508,2.8603,1360800.0
2012-07-12 13:25:00,3.01,3.02,3.0,3.0,933600.0,2.8603,2.8698,2.8508,2.8508,933600.0
2012-07-12 13:30:00,3.0,3.01,3.0,3.01,244800.0,2.8508,2.8603,2.8508,2.8603,244800.0
2012-07-12 13:35:00,3.01,3.01,3.0,3.01,127200.0,2.8603,2.8603,2.8508,2.8603,127200.0
2012-07-12 13:40:00,3.01,3.02,3.01,3.01,460800.0,2.8603,2.8698,2.8603,2.8603,460800.0
2012-07-12 13:45:00,3.01,3.03,3.01,3.02,578400.0,2.8603,2.8793,2.8603,2.8698,578400.0
2012-07-12 13:50:00,3.02,3.02,3.01,3.01,540000.0,2.8698,2.8698,2.8603,2.8603,540000.0
2012-07-12 13:55:00,3.01,3.01,3.0,3.0,741600.0,2.8603,2.8603,2.8508,2.8508,741600.0
2012-07-12 14:00:00,3.0,3.0,2.99,2.99,984000.0,2.8508,2.8508,2.8413,2.8413,984000.0
2012-07-12 14:05:00,2.99,3.01,2.99,3.01,1394400.0,2.8413,2.8603,2.8413,2.8603,1394400.0
2012-07-12 14:10:00,3.01,3.02,3.0,3.0,945600.0,2.8603,2.8698,2.8508,2.8508,945600.0
2012-07-12 14:15:00,3.0,3.01,3.0,3.0,650400.0,2.8508,2.8603,2.8508,2.8508,650400.0
2012-07-12 14:20:00,3.0,3.01,3.0,3.0,177600.0,2.8508,2.8603,2.8508,2.8508,177600.0
2012-07-12 14:25:00,3.0,3.01,3.0,3.01,208800.0,2.8508,2.8603,2.8508,2.8603,208800.0
2012-07-12 14:30:00,3.01,3.02,3.01,3.01,444000.0,2.8603,2.8698,2.8603,2.8603,444000.0
2012-07-12 14:35:00,3.01,3.01,3.0,3.01,398400.0,2.8603,2.8603,2.8508,2.8603,398400.0
2012-07-12 14:40:00,3.01,3.02,3.01,3.01,136800.0,2.8603,2.8698,2.8603,2.8603,136800.0
2012-07-12 14:45:00,3.01,3.02,3.0,3.0,780000.0,2.8603,2.8698,2.8508,2.8508,780000.0
2012-07-12 14:50:00,3.0,3.01,3.0,3.01,336000.0,2.8508,2.8603,2.8508,2.8603,336000.0
2012-07-12 14:55:00,3.01,3.01,3.01,3.01,304800.0,2.8603,2.8603,2.8603,2.8603,304800.0
2012-07-12 15:00:00,3.01,3.01,3.0,3.01,384000.0,2.8603,2.8603,2.8508,2.8603,384000.0
2012-07-12 15:05:00,3.01,3.01,3.01,3.01,573600.0,2.8603,2.8603,2.8603,2.8603,573600.0
2012-07-12 15:10:00,3.01,3.02,3.01,3.01,564000.0,2.8603,2.8698,2.8603,2.8603,564000.0
2012-07-12 15:15:00,3.02,3.02,3.01,3.01,672000.0,2.8698,2.8698,2.8603,2.8603,672000.0
2012-07-12 15:20:00,3.01,3.03,3.01,3.03,981600.0,2.8603,2.8793,2.8603,2.8793,981600.0
2012-07-12 15:25:00,3.03,3.03,3.02,3.02,2162400.0,2.8793,2.8793,2.8698,2.8698,2162400.0
2012-07-12 15:30:00,3.02,3.03,3.02,3.02,888000.0,2.8698,2.8793,2.8698,2.8698,888000.0
2012-07-12 15:35:00,3.02,3.02,3.01,3.02,602400.0,2.8698,2.8698,2.8603,2.8698,602400.0
2012-07-12 15:40:00,3.02,3.03,3.02,3.02,628800.0,2.8698,2.8793,2.8698,2.8698,628800.0
2012-07-12 15:45:00,3.02,3.03,3.01,3.02,835200.0,2.8698,2.8793,2.8603,2.8698,835200.0
2012-07-12 15:50:00,3.01,3.01,3.0,3.0,1802400.0,2.8603,2.8603,2.8508,2.8508,1802400.0
2012-07-12 15:55:00,2.99,3.0,2.99,3.0,1972800.0,2.8413,2.8508,2.8413,2.8508,1972800.0
2012-07-13 09:30:00,3.02,3.03,3.01,3.03,1003200.0,2.8698,2.8793,2.8603,2.8793,1003200.0
2012-07-13 09:35:00,3.03,3.06,3.03,3.06,1140000.0,2.8793,2.9078,2.8793,2.9078,1140000.0
2012-07-13 09:40:00,3.06,3.08,3.05,3.07,2335200.0,2.9078,2.9268,2.8983,2.9173,2335200.0
2012-07-13 09:45:00,3.08,3.08,3.07,3.07,1644000.0,2.9268,2.9268,2.9173,2.9173,1644000.0
2012-07-13 09:50:00,3.07,3.08,3.06,3.06,1236000.0,2.9173,2.9268,2.9078,2.9078,1236000.0
2012-07-13 09:55:00,3.06,3.08,3.06,3.08,1600800.0,2.9078,2.9268,2.9078,2.9268,1600800.0
2012-07-13 10:00:00,3.08,3.09,3.08,3.09,2008800.0,2.9268,2.9363,2.9268,2.9363,2008800.0
2012-07-13 10:05:00,3.09,3.11,3.09,3.1,2052000.0,2.9363,2.9553,2.9363,2.9458,2052000.0
2012-07-13 10:10:00,3.1,3.1,3.1,3.1,818400.0,2.9458,2.9458,2.9458,2.9458,818400.0
2012-07-13 10:15:00,3.1,3.1,3.09,3.1,729600.0,2.9458,2.9458,2.9363,2.9458,729600.0
2012-07-13 10:20:00,3.1,3.1,3.09,3.1,799200.0,2.9458,2.9458,2.9363,2.9458,799200.0
2012-07-13 10:25:00,3.1,3.1,3.09,3.09,367200.0,2.9458,2.9458,2.9363,2.9363,367200.0
2012-07-13 10:30:00,3.09,3.1,3.09,3.1,547200.0,2.9363,2.9458,2.9363,2.9458,547200.0
2012-07-13 10:35:00,3.1,3.1,3.1,3.1,480000.0,2.9458,2.9458,2.9458,2.9458,480000.0
2012-07-13 10:40:00,3.1,3.1,3.1,3.1,362400.0,2.9458,2.9458,2.9458,2.9458,362400.0
2012-07-13 10:45:00,3.1,3.11,3.1,3.11,674400.0,2.9458,2.9553,2.9458,2.9553,674400.0
2012-07-13 10:50:00,3.11,3.11,3.1,3.11,484800.0,2.9553,2.9553,2.9458,2.9553,484800.0
2012-07-13 10:55:00,3.11,3.11,3.1,3.1,264000.0,2.9553,2.9553,2.9458,2.9458,264000.0
2012-07-13 11:00:00,3.11,3.11,3.09,3.1,396000.0,2.9553,2.9553,2.9363,2.9458,396000.0
2012-07-13 11:05:00,3.1,3.1,3.09,3.1,357600.0,2.9458,2.9458,2.9363,2.9458,357600.0
2012-07-13 11:10:00,3.1,3.1,3.1,3.1,746400.0,2.9458,2.9458,2.9458,2.9458,746400.0
2012-07-13 11:15:00,3.1,3.11,3.1,3.1,271200.0,2.9458,2.9553,2.9458,2.9458,271200.0
2012-07-13 11:20:00,3.1,3.11,3.1,3.1,271200.0,2.9458,2.9553,2.9458,2.9458,271200.0
2012-07-13 11:25:00,3.1,3.1,3.1,3.1,232800.0,2.9458,2.9458,2.9458,2.9458,232800.0
2012-07-13 11:30:00,3.11,3.11,3.11,3.11,662400.0,2.9553,2.9553,2.9553,2.9553,662400.0
2012-07-13 11:35:00,3.11,3.11,3.11,3.11,261600.0,2.9553,2.9553,2.9553,2.9553,261600.0
2012-07-13 11:40:00,3.11,3.12,3.11,3.11,492000.0,2.9553,2.9648,2.9553,2.9553,492000.0
2012-07-13 11:45:00,3.11,3.12,3.11,3.11,1027200.0,2.9553,2.9648,2.9553,2.9553,1027200.0
2012-07-13 11:50:00,3.11,3.12,3.11,3.11,259200.0,2.9553,2.9648,2.9553,2.9553,259200.0
2012-07-13 11:55:00,3.11,3.12,3.11,3.12,204000.0,2.9553,2.9648,2.9553,2.9648,204000.0
2012-07-13 12:00:00,3.12,3.12,3.12,3.12,1096800.0,2.9648,2.9648,2.9648,2.9648,1096800.0
2012-07-13 12:05:00,3.12,3.12,3.12,3.12,280800.0,2.9648,2.9648,2.9648,2.9648,280800.0
2012-07-13 12:10:00,3.12,3.13,3.12,3.12,1552800.0,2.9648,2.9743,2.9648,2.9648,1552800.0
2012-07-13 12:15:00,3.12,3.12,3.12,3.12,304800.0,2.9648,2.9648,2.9648,2.9648,304800.0
2012-07-13 12:20:00,3.12,3.12,3.11,3.12,607200.0,2.9648,2.9648,2.9553,2.9648,607200.0
2012-07-13 12:25:00,3.12,3.12,3.12,3.12,369600.0,2.9648,2.9648,2.9648,2.9648,369600.0
2012-07-13 12:30:00,3.12,3.12,3.12,3.12,177600.0,2.9648,2.9648,2.9648,2.9648,177600.0
2012-07-13 12:35:00,3.12,3.12,3.12,3.12,151200.0,2.9648,2.9648,2.9648,2.9648,151200.0
2012-07-13 12:40:00,3.12,3.12,3.12,3.12,362400.0,2.9648,2.9648,2.9648,2.9648,362400.0
2012-07-13 12:45:00,3.12,3.12,3.12,3.12,261600.0,2.9648,2.9648,2.9648,2.9648,261600.0
2012-07-13 12:50:00,3.12,3.12,3.12,3.12,115200.0,2.9648,2.9648,2.9648,2.9648,115200.0
2012-07-13 12:55:00,3.12,3.12,3.12,3.12,319200.0,2.9648,2.9648,2.9648,2.9648,319200.0
2012-07-13 13:00:00,3.12,3.12,3.12,3.12,280800.0,2.9648,2.9648,2.9648,2.9648,280800.0
2012-07-13 13:05:00,3.12,3.12,3.12,3.12,160800.0,2.9648,2.9648,2.9648,2.9648,160800.0
2012-07-13 13:10:00,3.12,3.13,3.12,3.12,388800.0,2.9648,2.9743,2.9648,2.9648,388800.0
2012-07-13 13:15:00,3.12,3.12,3.12,3.12,148800.0,2.9648,2.9648,2.9648,2.9648,148800.0
2012-07-13 13:20:00,3.12,3.12,3.12,3.12,96000.0,2.9648,2.9648,2.9648,2.9648,96000.0
2012-07-13 13:25:00,3.12,3.12,3.12,3.12,367200.0,2.9648,2.9648,2.9648,2.9648,367200.0
2012-07-13 13:30:00,3.12,3.12,3.11,3.12,177600.0,2.9648,2.9648,2.9553,2.9648,177600.0
2012-07-13 13:35:00,3.12,3.12,3.12,3.12,187200.0,2.9648,2.9648,2.9648,2.9648,187200.0
2012-07-13 13:40:00,3.12,3.12,3.12,3.12,160800.0,2.9648,2.9648,2.9648,2.9648,160800.0
2012-07-13 13:45:00,3.12,3.12,3.12,3.12,38400.0,2.9648,2.9648,2.9648,2.9648,38400.0
2012-07-13 13:50:00,3.12,3.13,3.12,3.13,369600.0,2.9648,2.9743,2.9648,2.9743,369600.0
2012-07-13 13:55:00,3.13,3.13,3.12,3.12,163200.0,2.9743,2.9743,2.9648,2.9648,163200.0
2012-07-13 14:00:00,3.12,3.12,3.12,3.12,266400.0,2.9648,2.9648,2.9648,2.9648,266400.0
2012-07-13 14:05:00,3.12,3.12,3.12,3.12,148800.0,2.9648,2.9648,2.9648,2.9648,148800.0
2012-07-13 14:10:00,3.12,3.12,3.12,3.12,144000.0,2.9648,2.9648,2.9648,2.9648,144000.0
2012-07-13 14:15:00,3.12,3.12,3.12,3.12,381600.0,2.9648,2.9648,2.9648,2.9648,381600.0
2012-07-13 14:20:00,3.12,3.12,3.12,3.12,220800.0,2.9648,2.9648,2.9648,2.9648,220800.0
2012-07-13 14:25:00,3.12,3.12,3.12,3.12,729600.0,2.9648,2.9648,2.9648,2.9648,729600.0
2012-07-13 14:30:00,3.12,3.13,3.12,3.13,261600.0,2.9648,2.9743,2.9648,2.9743,261600.0
2012-07-13 14:35:00,3.12,3.12,3.12,3.12,249600.0,2.9648,2.9648,2.9648,2.9648,249600.0
2012-07-13 14:40:00,3.12,3.12,3.12,3.12,300000.0,2.9648,2.9648,2.9648,2.9648,300000.0
2012-07-13 14:45:00,3.12,3.12,3.12,3.12,69600.0,2.9648,2.9648,2.9648,2.9648,69600.0
2012-07-13 14:50:00,3.12,3.13,3.12,3.13,256800.0,2.9648,2.9743,2.9648,2.9743,256800.0
2012-07-13 14:55:00,3.12,3.13,3.12,3.13,352800.0,2.9648,2.9743,2.9648,2.9743,352800.0
2012-07-13 15:00:00,3.13,3.14,3.13,3.14,1245600.0,2.9743,2.9838,2.9743,2.9838,1245600.0
2012-07-13 15:05:00,3.14,3.14,3.14,3.14,244800.0,2.9838,2.9838,2.9838,2.9838,244800.0
2012-07-13 15:10:00,3.14,3.15,3.14,3.15,1034400.0,2.9838,2.9933,2.9838,2.9933,1034400.0
2012-07-13 15:15:00,3.15,3.15,3.14,3.14,472800.0,2.9933,2.9933,2.9838,2.9838,472800.0
2012-07-13 15:20:00,3.14,3.14,3.14,3.14,609600.0,2.9838,2.9838,2.9838,2.9838,609600.0
2012-07-13 15:25:00,3.14,3.15,3.14,3.14,319200.0,2.9838,2.9933,2.9838,2.9838,319200.0
2012-07-13 15:30:00,3.14,3.14,3.13,3.14,679200.0,2.9838,2.9838,2.9743,2.9838,679200.0
2012-07-13 15:35:00,3.14,3.14,3.13,3.13,427200.0,2.9838,2.9838,2.9743,2.9743,427200.0
2012-07-13 15:40:00,3.14,3.15,3.14,3.15,1840800.0,2.9838,2.9933,2.9838,2.9933,1840800.0
2012-07-13 15:45:00,3.15,3.15,3.14,3.14,866400.0,2.9933,2.9933,2.9838,2.9838,866400.0
2012-07-13 15:50:00,3.14,3.14,3.13,3.14,2018400.0,2.9838,2.9838,2.9743,2.9838,2018400.0
2012-07-13 15:55:00,3.14,3.14,3.14,3.14,1723200.0,2.9838,2.9838,2.9838,2.9838,1723200.0
2012-07-16 09:30:00,3.12,3.13,3.12,3.12,708000.0,2.9648,2.9743,2.9648,2.9648,708000.0
2012-07-16 09:35:00,3.12,3.12,3.11,3.11,350400.0,2.9648,2.9648,2.9553,2.9553,350400.0
2012-07-16 09:40:00,3.11,3.11,3.1,3.11,753600.0,2.9553,2.9553,2.9458,2.9553,753600.0
2012-07-16 09:45:00,3.11,3.11,3.1,3.1,972000.0,2.9553,2.9553,2.9458,2.9458,972000.0
2012-07-16 09:50:00,3.1,3.11,3.09,3.09,1836000.0,2.9458,2.9553,2.9363,2.9363,1836000.0
2012-07-16 09:55:00,3.1,3.1,3.09,3.09,727200.0,2.9458,2.9458,2.9363,2.9363,727200.0
2012-07-16 10:00:00,3.09,3.1,3.09,3.09,650400.0,2.9363,2.9458,2.9363,2.9363,650400.0
2012-07-16 10:05:00,3.09,3.09,3.08,3.09,506400.0,2.9363,2.9363,2.9268,2.9363,506400.0
2012-07-16 10:10:00,3.09,3.09,3.09,3.09,916800.0,2.9363,2.9363,2.9363,2.9363,916800.0
2012-07-16 10:15:00,3.09,3.1,3.09,3.1,448800.0,2.9363,2.9458,2.9363,2.9458,448800.0
2012-07-16 10:20:00,3.1,3.1,3.09,3.1,518400.0,2.9458,2.9458,2.9363,2.9458,518400.0
2012-07-16 10:25:00,3.1,3.11,3.1,3.11,672000.0,2.9458,2.9553,2.9458,2.9553,672000.0
2012-07-16 10:30:00,3.11,3.12,3.11,3.11,554400.0,2.9553,2.9648,2.9553,2.9553,554400.0
2012-07-16 10:35:00,3.12,3.13,3.11,3.12,2769600.0,2.9648,2.9743,2.9553,2.9648,2769600.0
2012-07-16 10:40:00,3.12,3.13,3.12,3.13,580800.0,2.9648,2.9743,2.9648,2.9743,580800.0
2012-07-16 10:45:00,3.13,3.13,3.12,3.12,432000.0,2.9743,2.9743,2.9648,2.9648,432000.0
2012-07-16 10:50:00,3.12,3.12,3.12,3.12,160800.0,2.9648,2.9648,2.9648,2.9648,160800.0
2012-07-16 10:55:00,3.12,3.12,3.11,3.12,204000.0,2.9648,2.9648,2.9553,2.9648,204000.0
2012-07-16 11:00:00,3.12,3.12,3.11,3.12,314400.0,2.9648,2.9648,2.9553,2.9648,314400.0
2012-07-16 11:05:00,3.12,3.12,3.12,3.12,304800.0,2.9648,2.9648,2.9648,2.9648,304800.0
2012-07-16 11:10:00,3.12,3.14,3.12,3.14,1092000.0,2.9648,2.9838,2.9648,2.9838,1092000.0
2012-07-16 11:15:00,3.14,3.15,3.14,3.15,943200.0,2.9838,2.9933,2.9838,2.9933,943200.0
2012-07-16 11:20:00,3.15,3.15,3.14,3.14,595200.0,2.9933,2.9933,2.9838,2.9838,595200.0
2012-07-16 11:25:00,3.14,3.14,3.14,3.14,295200.0,2.9838,2.9838,2.9838,2.9838,295200.0
2012-07-16 11:30:00,3.14,3.14,3.13,3.13,422400.0,2.9838,2.9838,2.9743,2.9743,422400.0
2012-07-16 11:35:00,3.13,3.13,3.13,3.13,256800.0,2.9743,2.9743,2.9743,2.9743,256800.0
2012-07-16 11:40:00,3.13,3.13,3.12,3.13,295200.0,2.9743,2.9743,2.9648,2.9743,295200.0
2012-07-16 11:45:00,3.12,3.13,3.12,3.13,398400.0,2.9648,2.9743,2.9648,2.9743,398400.0
2012-07-16 11:50:00,3.13,3.13,3.12,3.13,230400.0,2.9743,2.9743,2.9648,2.9743,230400.0
2012-07-16 11:55:00,3.13,3.13,3.12,3.13,136800.0,2.9743,2.9743,2.9648,2.9743,136800.0
2012-07-16 12:00:00,3.13,3.13,3.13,3.13,381600.0,2.9743,2.9743,2.9743,2.9743,381600.0
2012-07-16 12:05:00,3.13,3.13,3.13,3.13,362400.0,2.9743,2.9743,2.9743,2.9743,362400.0
2012-07-16 12:10:00,3.13,3.13,3.12,3.12,391200.0,2.9743,2.9743,2.9648,2.9648,391200.0
2012-07-16 12:15:00,3.12,3.12,3.11,3.12,338400.0,2.9648,2.9648,2.9553,2.9648,338400.0
2012-07-16 12:20:00,3.11,3.12,3.11,3.11,160800.0,2.9553,2.9648,2.9553,2.9553,160800.0
2012-07-16 12:25:00,3.11,3.11,3.11,3.11,324000.0,2.9553,2.9553,2.9553,2.9553,324000.0
2012-07-16 12:30:00,3.11,3.12,3.11,3.12,434400.0,2.9553,2.9648,2.9553,2.9648,434400.0
2012-07-16 12:35:00,3.12,3.12,3.1,3.1,559200.0,2.9648,2.9648,2.9458,2.9458,559200.0
2012-07-16 12:40:00,3.1,3.11,3.1,3.11,285600.0,2.9458,2.9553,2.9458,2.9553,285600.0
2012-07-16 12:45:00,3.1,3.11,3.1,3.11,216000.0,2.9458,2.9553,2.9458,2.9553,216000.0
2012-07-16 12:50:00,3.11,3.12,3.11,3.11,364800.0,2.9553,2.9648,2.9553,2.9553,364800.0
2012-07-16 12:55:00,3.11,3.12,3.11,3.12,415200.0,2.9553,2.9648,2.9553,2.9648,415200.0
2012-07-16 13:00:00,3.12,3.12,3.12,3.12,487200.0,2.9648,2.9648,2.9648,2.9648,487200.0
2012-07-16 13:05:00,3.12,3.12,3.11,3.12,153600.0,2.9648,2.9648,2.9553,2.9648,153600.0
2012-07-16 13:10:00,3.11,3.12,3.11,3.12,127200.0,2.9553,2.9648,2.9553,2.9648,127200.0
2012-07-16 13:15:00,3.11,3.11,3.11,3.11,674400.0,2.9553,2.9553,2.9553,2.9553,674400.0
2012-07-16 13:20:00,3.11,3.11,3.11,3.11,208800.0,2.9553,2.9553,2.9553,2.9553,208800.0
2012-07-16 13:25:00,3.11,3.12,3.11,3.12,307200.0,2.9553,2.9648,2.9553,2.9648,307200.0
2012-07-16 13:30:00,3.12,3.13,3.12,3.12,343200.0,2.9648,2.9743,2.9648,2.9648,343200.0
2012-07-16 13:35:00,3.12,3.12,3.12,3.12,141600.0,2.9648,2.9648,2.9648,2.9648,141600.0
2012-07-16 13:40:00,3.12,3.12,3.12,3.12,326400.0,2.9648,2.9648,2.9648,2.9648,326400.0
2012-07-16 13:45:00,3.12,3.13,3.12,3.12,631200.0,2.9648,2.9743,2.9648,2.9648,631200.0
2012-07-16 13:50:00,3.12,3.13,3.12,3.13,151200.0,2.9648,2.9743,2.9648,2.9743,151200.0
2012-07-16 13:55:00,3.13,3.13,3.12,3.12,283200.0,2.9743,2.9743,2.9648,2.9648,283200.0
2012-07-16 14:00:00,3.13,3.13,3.13,3.13,333600.0,2.9743,2.9743,2.9743,2.9743,333600.0
2012-07-16 14:05:00,3.13,3.13,3.13,3.13,208800.0,2.9743,2.9743,2.9743,2.9743,208800.0
2012-07-16 14:10:00,3.13,3.13,3.13,3.13,194400.0,2.9743,2.9743,2.9743,2.9743,194400.0
2012-07-16 14:15:00,3.13,3.14,3.13,3.14,830400.0,2.9743,2.9838,2.9743,2.9838,830400.0
2012-07-16 14:20:00,3.14,3.14,3.14,3.14,307200.0,2.9838,2.9838,2.9838,2.9838,307200.0
2012-07-16 14:25:00,3.14,3.14,3.14,3.14,290400.0,2.9838,2.9838,2.9838,2.9838,290400.0
2012-07-16 14:30:00,3.14,3.14,3.13,3.13,261600.0,2.9838,2.9838,2.9743,2.9743,261600.0
2012-07-16 14:35:00,3.13,3.14,3.13,3.13,180000.0,2.9743,2.9838,2.9743,2.9743,180000.0
2012-07-16 14:40:00,3.13,3.13,3.13,3.13,103200.0,2.9743,2.9743,2.9743,2.9743,103200.0
2012-07-16 14:45:00,3.13,3.13,3.13,3.13,192000.0,2.9743,2.9743,2.9743,2.9743,192000.0
2012-07-16 14:50:00,3.13,3.14,3.12,3.13,436800.0,2.9743,2.9838,2.9648,2.9743,436800.0
2012-07-16 14:55:00,3.13,3.13,3.13,3.13,100800.0,2.9743,2.9743,2.9743,2.9743,100800.0
2012-07-16 15:00:00,3.13,3.13,3.12,3.13,261600.0,2.9743,2.9743,2.9648,2.9743,261600.0
2012-07-16 15:05:00,3.13,3.13,3.13,3.13,74400.0,2.9743,2.9743,2.9743,2.9743,74400.0
2012-07-16 15:10:00,3.13,3.13,3.13,3.13,300000.0,2.9743,2.9743,2.9743,2.9743,300000.0
2012-07-16 15:15:00,3.13,3.13,3.13,3.13,492000.0,2.9743,2.9743,2.9743,2.9743,492000.0
2012-07-16 15:20:00,3.13,3.13,3.13,3.13,93600.0,2.9743,2.9743,2.9743,2.9743,93600.0
2012-07-16 15:25:00,3.13,3.13,3.13,3.13,124800.0,2.9743,2.9743,2.9743,2.9743,124800.0
2012-07-16 15:30:00,3.13,3.13,3.12,3.13,403200.0,2.9743,2.9743,2.9648,2.9743,403200.0
2012-07-16 15:35:00,3.13,3.13,3.11,3.12,624000.0,2.9743,2.9743,2.9553,2.9648,624000.0
2012-07-16 15:40:00,3.12,3.12,3.11,3.12,2400000.0,2.9648,2.9648,2.9553,2.9648,2400000.0
2012-07-16 15:45:00,3.11,3.12,3.11,3.11,710400.0,2.9553,2.9648,2.9553,2.9553,710400.0
2012-07-16 15:50:00,3.11,3.12,3.11,3.12,556800.0,2.9553,2.9648,2.9553,2.9648,556800.0
2012-07-16 15:55:00,3.12,3.12,3.11,3.12,914400.0,2.9648,2.9648,2.9553,2.9648,914400.0
2012-07-17 09:30:00,3.16,3.17,3.16,3.17,1855200.0,3.0028,3.0123,3.0028,3.0123,1855200.0
2012-07-17 09:35:00,3.17,3.17,3.17,3.17,1123200.0,3.0123,3.0123,3.0123,3.0123,1123200.0
2012-07-17 09:40:00,3.17,3.17,3.15,3.15,780000.0,3.0123,3.0123,2.9933,2.9933,780000.0
2012-07-17 09:45:00,3.15,3.16,3.14,3.14,2498400.0,2.9933,3.0028,2.9838,2.9838,2498400.0
2012-07-17 09:50:00,3.14,3.14,3.13,3.14,1504800.0,2.9838,2.9838,2.9743,2.9838,1504800.0
2012-07-17 09:55:00,3.14,3.14,3.14,3.14,926400.0,2.9838,2.9838,2.9838,2.9838,926400.0
2012-07-17 10:00:00,3.14,3.14,3.1,3.1,4106400.0,2.9838,2.9838,2.9458,2.9458,4106400.0
2012-07-17 10:05:00,3.1,3.11,3.09,3.11,1286400.0,2.9458,2.9553,2.9363,2.9553,1286400.0
2012-07-17 10:10:00,3.1,3.12,3.1,3.11,823200.0,2.9458,2.9648,2.9458,2.9553,823200.0
2012-07-17 10:15:00,3.11,3.12,3.1,3.11,242400.0,2.9553,2.9648,2.9458,2.9553,242400.0
2012-07-17 10:20:00,3.11,3.12,3.1,3.12,1005600.0,2.9553,2.9648,2.9458,2.9648,1005600.0
2012-07-17 10:25:00,3.12,3.12,3.11,3.11,3345600.0,2.9648,2.9648,2.9553,2.9553,3345600.0
2012-07-17 10:30:00,3.11,3.11,3.1,3.11,1370400.0,2.9553,2.9553,2.9458,2.9553,1370400.0
2012-07-17 10:35:00,3.1,3.1,3.08,3.08,1833600.0,2.9458,2.9458,2.9268,2.9268,1833600.0
2012-07-17 10:40:00,3.07,3.08,3.06,3.07,1684800.0,2.9173,2.9268,2.9078,2.9173,1684800.0
2012-07-17 10:45:00,3.07,3.07,3.06,3.07,645600.0,2.9173,2.9173,2.9078,2.9173,645600.0
2012-07-17 10:50:00,3.07,3.08,3.07,3.08,1089600.0,2.9173,2.9268,2.9173,2.9268,1089600.0
2012-07-17 10:55:00,3.08,3.08,3.07,3.07,1291200.0,2.9268,2.9268,2.9173,2.9173,1291200.0
2012-07-17 11:00:00,3.08,3.09,3.07,3.09,403200.0,2.9268,2.9363,2.9173,2.9363,403200.0
2012-07-17 11:05:00,3.09,3.1,3.09,3.1,940800.0,2.9363,2.9458,2.9363,2.9458,940800.0
2012-07-17 11:10:00,3.1,3.11,3.1,3.1,580800.0,2.9458,2.9553,2.9458,2.9458,580800.0
2012-07-17 11:15:00,3.1,3.1,3.09,3.09,758400.0,2.9458,2.9458,2.9363,2.9363,758400.0
2012-07-17 11:20:00,3.1,3.1,3.1,3.1,225600.0,2.9458,2.9458,2.9458,2.9458,225600.0
2012-07-17 11:25:00,3.1,3.1,3.09,3.09,237600.0,2.9458,2.9458,2.9363,2.9363,237600.0
2012-07-17 11:30:00,3.1,3.1,3.09,3.1,268800.0,2.9458,2.9458,2.9363,2.9458,268800.0
2012-07-17 11:35:00,3.1,3.12,3.1,3.12,1459200.0,2.9458,2.9648,2.9458,2.9648,1459200.0
2012-07-17 11:40:00,3.12,3.13,3.12,3.13,691200.0,2.9648,2.9743,2.9648,2.9743,691200.0
2012-07-17 11:45:00,3.13,3.13,3.12,3.13,578400.0,2.9743,2.9743,2.9648,2.9743,578400.0
2012-07-17 11:50:00,3.13,3.13,3.12,3.12,936000.0,2.9743,2.9743,2.9648,2.9648,936000.0
2012-07-17 11:55:00,3.12,3.14,3.12,3.14,1240800.0,2.9648,2.9838,2.9648,2.9838,1240800.0
2012-07-17 12:00:00,3.14,3.15,3.14,3.15,1536000.0,2.9838,2.9933,2.9838,2.9933,1536000.0
2012-07-17 12:05:00,3.15,3.16,3.15,3.15,576000.0,2.9933,3.0028,2.9933,2.9933,576000.0
2012-07-17 12:10:00,3.15,3.15,3.15,3.15,715200.0,2.9933,2.9933,2.9933,2.9933,715200.0
2012-07-17 12:15:00,3.15,3.15,3.15,3.15,295200.0,2.9933,2.9933,2.9933,2.9933,295200.0
2012-07-17 12:20:00,3.15,3.16,3.15,3.16,1416000.0,2.9933,3.0028,2.9933,3.0028,1416000.0
2012-07-17 12:25:00,3.16,3.17,3.16,3.16,650400.0,3.0028,3.0123,3.0028,3.0028,650400.0
2012-07-17 12:30:00,3.16,3.17,3.16,3.17,1336800.0,3.0028,3.0123,3.0028,3.0123,1336800.0
2012-07-17 12:35:00,3.17,3.17,3.16,3.17,355200.0,3.0123,3.0123,3.0028,3.0123,355200.0
2012-07-17 12:40:00,3.16,3.16,3.16,3.16,456000.0,3.0028,3.0028,3.0028,3.0028,456000.0
2012-07-17 12:45:00,3.16,3.17,3.16,3.16,1012800.0,3.0028,3.0123,3.0028,3.0028,1012800.0
2012-07-17 12:50:00,3.16,3.17,3.16,3.16,276000.0,3.0028,3.0123,3.0028,3.0028,276000.0
2012-07-17 12:55:00,3.16,3.16,3.15,3.15,952800.0,3.0028,3.0028,2.9933,2.9933,952800.0
2012-07-17 13:00:00,3.15,3.16,3.15,3.16,626400.0,2.9933,3.0028,2.9933,3.0028,626400.0
2012-07-17 13:05:00,3.16,3.16,3.16,3.16,266400.0,3.0028,3.0028,3.0028,3.0028,266400.0
2012-07-17 13:10:00,3.16,3.16,3.16,3.16,321600.0,3.0028,3.0028,3.0028,3.0028,321600.0
2012-07-17 13:15:00,3.16,3.17,3.16,3.17,676800.0,3.0028,3.0123,3.0028,3.0123,676800.0
2012-07-17 13:20:00,3.17,3.18,3.16,3.18,960000.0,3.0123,3.0218,3.0028,3.0218,960000.0
2012-07-17 13:25:00,3.18,3.19,3.18,3.18,1135200.0,3.0218,3.0313,3.0218,3.0218,1135200.0
2012-07-17 13:30:00,3.18,3.19,3.18,3.19,1848000.0,3.0218,3.0313,3.0218,3.0313,1848000.0
2012-07-17 13:35:00,3.19,3.19,3.19,3.19,765600.0,3.0313,3.0313,3.0313,3.0313,765600.0
2012-07-17 13:40:00,3.19,3.19,3.19,3.19,261600.0,3.0313,3.0313,3.0313,3.0313,261600.0
2012-07-17 13:45:00,3.19,3.19,3.19,3.19,216000.0,3.0313,3.0313,3.0313,3.0313,216000.0
2012-07-17 13:50:00,3.19,3.19,3.19,3.19,100800.0,3.0313,3.0313,3.0313,3.0313,100800.0
2012-07-17 13:55:00,3.18,3.18,3.18,3.18,141600.0,3.0218,3.0218,3.0218,3.0218,141600.0
2012-07-17 14:00:00,3.18,3.19,3.18,3.19,261600.0,3.0218,3.0313,3.0218,3.0313,261600.0
2012-07-17 14:05:00,3.19,3.19,3.19,3.19,468000.0,3.0313,3.0313,3.0313,3.0313,468000.0
2012-07-17 14:10:00,3.19,3.19,3.19,3.19,259200.0,3.0313,3.0313,3.0313,3.0313,259200.0
2012-07-17 14:15:00,3.19,3.19,3.19,3.19,314400.0,3.0313,3.0313,3.0313,3.0313,314400.0
2012-07-17 14:20:00,3.18,3.19,3.18,3.19,132000.0,3.0218,3.0313,3.0218,3.0313,132000.0
2012-07-17 14:25:00,3.19,3.19,3.18,3.19,208800.0,3.0313,3.0313,3.0218,3.0313,208800.0
2012-07-17 14:30:00,3.19,3.19,3.19,3.19,249600.0,3.0313,3.0313,3.0313,3.0313,249600.0
2012-07-17 14:35:00,3.19,3.19,3.19,3.19,136800.0,3.0313,3.0313,3.0313,3.0313,136800.0
2012-07-17 14:40:00,3.19,3.19,3.18,3.19,74400.0,3.0313,3.0313,3.0218,3.0313,74400.0
2012-07-17 14:45:00,3.19,3.19,3.19,3.19,540000.0,3.0313,3.0313,3.0313,3.0313,540000.0
2012-07-17 14:50:00,3.19,3.19,3.19,3.19,271200.0,3.0313,3.0313,3.0313,3.0313,271200.0
2012-07-17 14:55:00,3.19,3.2,3.19,3.19,1514400.0,3.0313,3.0408,3.0313,3.0313,1514400.0
2012-07-17 15:00:00,3.19,3.19,3.19,3.19,384000.0,3.0313,3.0313,3.0313,3.0313,384000.0
2012-07-17 15:05:00,3.19,3.19,3.18,3.18,489600.0,3.0313,3.0313,3.0218,3.0218,489600.0
2012-07-17 15:10:00,3.19,3.19,3.18,3.18,235200.0,3.0313,3.0313,3.0218,3.0218,235200.0
2012-07-17 15:15:00,3.18,3.19,3.18,3.19,314400.0,3.0218,3.0313,3.0218,3.0313,314400.0
2012-07-17 15:20:00,3.19,3.19,3.19,3.19,172800.0,3.0313,3.0313,3.0313,3.0313,172800.0
2012-07-17 15:25:00,3.19,3.19,3.18,3.18,480000.0,3.0313,3.0313,3.0218,3.0218,480000.0
2012-07-17 15:30:00,3.18,3.18,3.18,3.18,324000.0,3.0218,3.0218,3.0218,3.0218,324000.0
2012-07-17 15:35:00,3.18,3.18,3.17,3.17,1036800.0,3.0218,3.0218,3.0123,3.0123,1036800.0
2012-07-17 15:40:00,3.17,3.18,3.17,3.18,765600.0,3.0123,3.0218,3.0123,3.0218,765600.0
2012-07-17 15:45:00,3.17,3.19,3.17,3.19,1041600.0,3.0123,3.0313,3.0123,3.0313,1041600.0
2012-07-17 15:50:00,3.19,3.19,3.18,3.18,1327200.0,3.0313,3.0313,3.0218,3.0218,1327200.0
2012-07-17 15:55:00,3.19,3.19,3.18,3.19,1574400.0,3.0313,3.0313,3.0218,3.0313,1574400.0
2012-07-18 09:30:00,3.16,3.18,3.16,3.18,1665600.0,3.0028,3.0218,3.0028,3.0218,1665600.0
2012-07-18 09:35:00,3.18,3.18,3.18,3.18,1442400.0,3.0218,3.0218,3.0218,3.0218,1442400.0
2012-07-18 09:40:00,3.19,3.19,3.18,3.19,1728000.0,3.0313,3.0313,3.0218,3.0313,1728000.0
2012-07-18 09:45:00,3.19,3.2,3.19,3.19,1732800.0,3.0313,3.0408,3.0313,3.0313,1732800.0
2012-07-18 09:50:00,3.19,3.21,3.19,3.21,1327200.0,3.0313,3.0503,3.0313,3.0503,1327200.0
2012-07-18 09:55:00,3.21,3.22,3.21,3.21,1968000.0,3.0503,3.0598,3.0503,3.0503,1968000.0
2012-07-18 10:00:00,3.21,3.24,3.21,3.23,1423200.0,3.0503,3.0788,3.0503,3.0693,1423200.0
2012-07-18 10:05:00,3.23,3.23,3.22,3.22,1128000.0,3.0693,3.0693,3.0598,3.0598,1128000.0
2012-07-18 10:10:00,3.23,3.23,3.22,3.23,1039200.0,3.0693,3.0693,3.0598,3.0693,1039200.0
2012-07-18 10:15:00,3.22,3.23,3.22,3.22,489600.0,3.0598,3.0693,3.0598,3.0598,489600.0
2012-07-18 10:20:00,3.22,3.23,3.21,3.22,679200.0,3.0598,3.0693,3.0503,3.0598,679200.0
2012-07-18 10:25:00,3.22,3.22,3.22,3.22,468000.0,3.0598,3.0598,3.0598,3.0598,468000.0
2012-07-18 10:30:00,3.22,3.22,3.21,3.22,398400.0,3.0598,3.0598,3.0503,3.0598,398400.0
2012-07-18 10:35:00,3.22,3.23,3.22,3.23,895200.0,3.0598,3.0693,3.0598,3.0693,895200.0
2012-07-18 10:40:00,3.23,3.24,3.23,3.24,1034400.0,3.0693,3.0788,3.0693,3.0788,1034400.0
2012-07-18 10:45:00,3.24,3.24,3.23,3.24,900000.0,3.0788,3.0788,3.0693,3.0788,900000.0
2012-07-18 10:50:00,3.24,3.24,3.24,3.24,530400.0,3.0788,3.0788,3.0788,3.0788,530400.0
2012-07-18 10:55:00,3.24,3.25,3.24,3.24,537600.0,3.0788,3.0883,3.0788,3.0788,537600.0
2012-07-18 11:00:00,3.24,3.25,3.24,3.24,698400.0,3.0788,3.0883,3.0788,3.0788,698400.0
2012-07-18 11:05:00,3.24,3.24,3.23,3.23,240000.0,3.0788,3.0788,3.0693,3.0693,240000.0
2012-07-18 11:10:00,3.23,3.24,3.23,3.23,513600.0,3.0693,3.0788,3.0693,3.0693,513600.0
2012-07-18 11:15:00,3.23,3.23,3.23,3.23,537600.0,3.0693,3.0693,3.0693,3.0693,537600.0
2012-07-18 11:20:00,3.23,3.24,3.23,3.24,208800.0,3.0693,3.0788,3.0693,3.0788,208800.0
2012-07-18 11:25:00,3.24,3.24,3.23,3.23,360000.0,3.0788,3.0788,3.0693,3.0693,360000.0
2012-07-18 11:30:00,3.23,3.24,3.23,3.24,648000.0,3.0693,3.0788,3.0693,3.0788,648000.0
2012-07-18 11:35:00,3.24,3.25,3.24,3.25,451200.0,3.0788,3.0883,3.0788,3.0883,451200.0
2012-07-18 11:40:00,3.25,3.25,3.25,3.25,357600.0,3.0883,3.0883,3.0883,3.0883,357600.0
2012-07-18 11:45:00,3.25,3.25,3.25,3.25,362400.0,3.0883,3.0883,3.0883,3.0883,362400.0
2012-07-18 11:50:00,3.25,3.25,3.25,3.25,410400.0,3.0883,3.0883,3.0883,3.0883,410400.0
2012-07-18 11:55:00,3.25,3.25,3.24,3.24,230400.0,3.0883,3.0883,3.0788,3.0788,230400.0
2012-07-18 12:00:00,3.25,3.25,3.25,3.25,712800.0,3.0883,3.0883,3.0883,3.0883,712800.0
2012-07-18 12:05:00,3.25,3.26,3.25,3.26,873600.0,3.0883,3.0978,3.0883,3.0978,873600.0
2012-07-18 12:10:00,3.26,3.27,3.26,3.26,535200.0,3.0978,3.1073,3.0978,3.0978,535200.0
2012-07-18 12:15:00,3.26,3.27,3.26,3.27,511200.0,3.0978,3.1073,3.0978,3.1073,511200.0
2012-07-18 12:20:00,3.27,3.27,3.27,3.27,744000.0,3.1073,3.1073,3.1073,3.1073,744000.0
2012-07-18 12:25:00,3.27,3.27,3.26,3.26,806400.0,3.1073,3.1073,3.0978,3.0978,806400.0
2012-07-18 12:30:00,3.26,3.27,3.26,3.27,806400.0,3.0978,3.1073,3.0978,3.1073,806400.0
2012-07-18 12:35:00,3.27,3.27,3.26,3.26,220800.0,3.1073,3.1073,3.0978,3.0978,220800.0
2012-07-18 12:40:00,3.26,3.26,3.26,3.26,132000.0,3.0978,3.0978,3.0978,3.0978,132000.0
2012-07-18 12:45:00,3.26,3.27,3.26,3.26,194400.0,3.0978,3.1073,3.0978,3.0978,194400.0
2012-07-18 12:50:00,3.26,3.27,3.26,3.27,151200.0,3.0978,3.1073,3.0978,3.1073,151200.0
2012-07-18 12:55:00,3.26,3.27,3.26,3.27,79200.0,3.0978,3.1073,3.0978,3.1073,79200.0
2012-07-18 13:00:00,3.27,3.27,3.26,3.26,240000.0,3.1073,3.1073,3.0978,3.0978,240000.0
2012-07-18 13:05:00,3.26,3.26,3.26,3.26,170400.0,3.0978,3.0978,3.0978,3.0978,170400.0
2012-07-18 13:10:00,3.26,3.27,3.26,3.27,172800.0,3.0978,3.1073,3.0978,3.1073,172800.0
2012-07-18 13:15:00,3.27,3.27,3.26,3.27,240000.0,3.1073,3.1073,3.0978,3.1073,240000.0
2012-07-18 13:20:00,3.26,3.27,3.26,3.27,316800.0,3.0978,3.1073,3.0978,3.1073,316800.0
2012-07-18 13:25:00,3.26,3.27,3.26,3.26,211200.0,3.0978,3.1073,3.0978,3.0978,211200.0
2012-07-18 13:30:00,3.26,3.26,3.26,3.26,981600.0,3.0978,3.0978,3.0978,3.0978,981600.0
2012-07-18 13:35:00,3.26,3.26,3.25,3.25,379200.0,3.0978,3.0978,3.0883,3.0883,379200.0
2012-07-18 13:40:00,3.25,3.26,3.25,3.25,547200.0,3.0883,3.0978,3.0883,3.0883,547200.0
2012-07-18 13:45:00,3.25,3.26,3.25,3.25,180000.0,3.0883,3.0978,3.0883,3.0883,180000.0
2012-07-18 13:50:00,3.25,3.26,3.25,3.25,662400.0,3.0883,3.0978,3.0883,3.0883,662400.0
2012-07-18 13:55:00,3.25,3.25,3.24,3.25,417600.0,3.0883,3.0883,3.0788,3.0883,417600.0
2012-07-18 14:00:00,3.25,3.25,3.25,3.25,468000.0,3.0883,3.0883,3.0883,3.0883,468000.0
2012-07-18 14:05:00,3.25,3.26,3.25,3.25,324000.0,3.0883,3.0978,3.0883,3.0883,324000.0
2012-07-18 14:10:00,3.25,3.25,3.25,3.25,139200.0,3.0883,3.0883,3.0883,3.0883,139200.0
2012-07-18 14:15:00,3.25,3.26,3.25,3.25,271200.0,3.0883,3.0978,3.0883,3.0883,271200.0
2012-07-18 14:20:00,3.25,3.26,3.25,3.26,223200.0,3.0883,3.0978,3.0883,3.0978,223200.0
2012-07-18 14:25:00,3.26,3.26,3.25,3.26,741600.0,3.0978,3.0978,3.0883,3.0978,741600.0
2012-07-18 14:30:00,3.26,3.26,3.25,3.25,578400.0,3.0978,3.0978,3.0883,3.0883,578400.0
2012-07-18 14:35:00,3.25,3.25,3.24,3.24,434400.0,3.0883,3.0883,3.0788,3.0788,434400.0
2012-07-18 14:40:00,3.24,3.25,3.22,3.23,1240800.0,3.0788,3.0883,3.0598,3.0693,1240800.0
2012-07-18 14:45:00,3.23,3.23,3.23,3.23,511200.0,3.0693,3.0693,3.0693,3.0693,511200.0
2012-07-18 14:50:00,3.23,3.23,3.23,3.23,204000.0,3.0693,3.0693,3.0693,3.0693,204000.0
2012-07-18 14:55:00,3.23,3.23,3.23,3.23,84000.0,3.0693,3.0693,3.0693,3.0693,84000.0
2012-07-18 15:00:00,3.24,3.24,3.24,3.24,458400.0,3.0788,3.0788,3.0788,3.0788,458400.0
2012-07-18 15:05:00,3.24,3.24,3.24,3.24,343200.0,3.0788,3.0788,3.0788,3.0788,343200.0
2012-07-18 15:10:00,3.24,3.25,3.24,3.25,465600.0,3.0788,3.0883,3.0788,3.0883,465600.0
2012-07-18 15:15:00,3.25,3.25,3.24,3.25,211200.0,3.0883,3.0883,3.0788,3.0883,211200.0
2012-07-18 15:20:00,3.25,3.26,3.25,3.25,1111200.0,3.0883,3.0978,3.0883,3.0883,1111200.0
2012-07-18 15:25:00,3.25,3.25,3.24,3.25,1161600.0,3.0883,3.0883,3.0788,3.0883,1161600.0
2012-07-18 15:30:00,3.25,3.26,3.25,3.26,794400.0,3.0883,3.0978,3.0883,3.0978,794400.0
2012-07-18 15:35:00,3.26,3.26,3.26,3.26,794400.0,3.0978,3.0978,3.0978,3.0978,794400.0
2012-07-18 15:40:00,3.26,3.26,3.25,3.26,830400.0,3.0978,3.0978,3.0883,3.0978,830400.0
2012-07-18 15:45:00,3.26,3.26,3.25,3.25,1684800.0,3.0978,3.0978,3.0883,3.0883,1684800.0
2012-07-18 15:50:00,3.25,3.25,3.24,3.25,979200.0,3.0883,3.0883,3.0788,3.0883,979200.0
2012-07-18 15:55:00,3.24,3.25,3.24,3.25,3019200.0,3.0788,3.0883,3.0788,3.0883,3019200.0
2012-07-19 09:30:00,3.27,3.28,3.27,3.28,1900800.0,3.1073,3.1168,3.1073,3.1168,1900800.0
2012-07-19 09:35:00,3.28,3.29,3.28,3.29,1728000.0,3.1168,3.1263,3.1168,3.1263,1728000.0
2012-07-19 09:40:00,3.29,3.3,3.29,3.29,1077600.0,3.1263,3.1358,3.1263,3.1263,1077600.0
2012-07-19 09:45:00,3.29,3.29,3.28,3.28,1552800.0,3.1263,3.1263,3.1168,3.1168,1552800.0
2012-07-19 09:50:00,3.28,3.29,3.28,3.29,295200.0,3.1168,3.1263,3.1168,3.1263,295200.0
2012-07-19 09:55:00,3.29,3.29,3.28,3.29,573600.0,3.1263,3.1263,3.1168,3.1263,573600.0
2012-07-19 10:00:00,3.29,3.29,3.26,3.28,2371200.0,3.1263,3.1263,3.0978,3.1168,2371200.0
2012-07-19 10:05:00,3.27,3.28,3.26,3.26,1790400.0,3.1073,3.1168,3.0978,3.0978,1790400.0
2012-07-19 10:10:00,3.26,3.26,3.24,3.25,2116800.0,3.0978,3.0978,3.0788,3.0883,2116800.0
2012-07-19 10:15:00,3.25,3.26,3.25,3.26,1068000.0,3.0883,3.0978,3.0883,3.0978,1068000.0
2012-07-19 10:20:00,3.26,3.27,3.26,3.27,1060800.0,3.0978,3.1073,3.0978,3.1073,1060800.0
2012-07-19 10:25:00,3.26,3.27,3.26,3.26,412800.0,3.0978,3.1073,3.0978,3.0978,412800.0
2012-07-19 10:30:00,3.26,3.26,3.26,3.26,381600.0,3.0978,3.0978,3.0978,3.0978,381600.0
2012-07-19 10:35:00,3.26,3.27,3.25,3.25,408000.0,3.0978,3.1073,3.0883,3.0883,408000.0
2012-07-19 10:40:00,3.25,3.27,3.25,3.26,492000.0,3.0883,3.1073,3.0883,3.0978,492000.0
2012-07-19 10:45:00,3.27,3.28,3.26,3.27,734400.0,3.1073,3.1168,3.0978,3.1073,734400.0
2012-07-19 10:50:00,3.27,3.28,3.27,3.27,708000.0,3.1073,3.1168,3.1073,3.1073,708000.0
2012-07-19 10:55:00,3.27,3.28,3.27,3.27,432000.0,3.1073,3.1168,3.1073,3.1073,432000.0
2012-07-19 11:00:00,3.28,3.29,3.28,3.28,700800.0,3.1168,3.1263,3.1168,3.1168,700800.0
2012-07-19 11:05:00,3.28,3.29,3.28,3.28,300000.0,3.1168,3.1263,3.1168,3.1168,300000.0
2012-07-19 11:10:00,3.29,3.29,3.28,3.28,465600.0,3.1263,3.1263,3.1168,3.1168,465600.0
2012-07-19 11:15:00,3.28,3.28,3.28,3.28,201600.0,3.1168,3.1168,3.1168,3.1168,201600.0
2012-07-19 11:20:00,3.28,3.28,3.28,3.28,854400.0,3.1168,3.1168,3.1168,3.1168,854400.0
2012-07-19 11:25:00,3.28,3.28,3.28,3.28,67200.0,3.1168,3.1168,3.1168,3.1168,67200.0
2012-07-19 11:30:00,3.28,3.29,3.28,3.28,211200.0,3.1168,3.1263,3.1168,3.1168,211200.0
2012-07-19 11:35:00,3.28,3.29,3.28,3.29,338400.0,3.1168,3.1263,3.1168,3.1263,338400.0
2012-07-19 11:40:00,3.29,3.29,3.28,3.28,307200.0,3.1263,3.1263,3.1168,3.1168,307200.0
2012-07-19 11:45:00,3.28,3.28,3.27,3.27,379200.0,3.1168,3.1168,3.1073,3.1073,379200.0
2012-07-19 11:50:00,3.28,3.28,3.28,3.28,472800.0,3.1168,3.1168,3.1168,3.1168,472800.0
2012-07-19 11:55:00,3.28,3.29,3.28,3.28,96000.0,3.1168,3.1263,3.1168,3.1168,96000.0
2012-07-19 12:00:00,3.28,3.29,3.28,3.29,72000.0,3.1168,3.1263,3.1168,3.1263,72000.0
2012-07-19 12:05:00,3.29,3.29,3.29,3.29,592800.0,3.1263,3.1263,3.1263,3.1263,592800.0
2012-07-19 12:10:00,3.29,3.29,3.28,3.29,230400.0,3.1263,3.1263,3.1168,3.1263,230400.0
2012-07-19 12:15:00,3.29,3.3,3.29,3.3,1298400.0,3.1263,3.1358,3.1263,3.1358,1298400.0
2012-07-19 12:20:00,3.3,3.3,3.3,3.3,619200.0,3.1358,3.1358,3.1358,3.1358,619200.0
2012-07-19 12:25:00,3.3,3.31,3.3,3.3,1327200.0,3.1358,3.1453,3.1358,3.1358,1327200.0
2012-07-19 12:30:00,3.3,3.31,3.3,3.3,278400.0,3.1358,3.1453,3.1358,3.1358,278400.0
2012-07-19 12:35:00,3.3,3.3,3.3,3.3,136800.0,3.1358,3.1358,3.1358,3.1358,136800.0
2012-07-19 12:40:00,3.3,3.3,3.29,3.29,336000.0,3.1358,3.1358,3.1263,3.1263,336000.0
2012-07-19 12:45:00,3.3,3.3,3.29,3.29,492000.0,3.1358,3.1358,3.1263,3.1263,492000.0
2012-07-19 12:50:00,3.29,3.29,3.29,3.29,266400.0,3.1263,3.1263,3.1263,3.1263,266400.0
2012-07-19 12:55:00,3.29,3.29,3.28,3.28,396000.0,3.1263,3.1263,3.1168,3.1168,396000.0
2012-07-19 13:00:00,3.28,3.29,3.28,3.29,715200.0,3.1168,3.1263,3.1168,3.1263,715200.0
2012-07-19 13:05:00,3.29,3.29,3.29,3.29,568800.0,3.1263,3.1263,3.1263,3.1263,568800.0
2012-07-19 13:10:00,3.29,3.29,3.29,3.29,180000.0,3.1263,3.1263,3.1263,3.1263,180000.0
2012-07-19 13:15:00,3.29,3.29,3.29,3.29,244800.0,3.1263,3.1263,3.1263,3.1263,244800.0
2012-07-19 13:20:00,3.29,3.29,3.29,3.29,271200.0,3.1263,3.1263,3.1263,3.1263,271200.0
2012-07-19 13:25:00,3.29,3.29,3.28,3.28,398400.0,3.1263,3.1263,3.1168,3.1168,398400.0
2012-07-19 13:30:00,3.28,3.29,3.28,3.28,432000.0,3.1168,3.1263,3.1168,3.1168,432000.0
2012-07-19 13:35:00,3.28,3.28,3.27,3.27,372000.0,3.1168,3.1168,3.1073,3.1073,372000.0
2012-07-19 13:40:00,3.27,3.28,3.27,3.27,405600.0,3.1073,3.1168,3.1073,3.1073,405600.0
2012-07-19 13:45:00,3.27,3.27,3.25,3.26,969600.0,3.1073,3.1073,3.0883,3.0978,969600.0
2012-07-19 13:50:00,3.26,3.26,3.26,3.26,801600.0,3.0978,3.0978,3.0978,3.0978,801600.0
2012-07-19 13:55:00,3.26,3.26,3.25,3.26,993600.0,3.0978,3.0978,3.0883,3.0978,993600.0
2012-07-19 14:00:00,3.26,3.27,3.26,3.27,820800.0,3.0978,3.1073,3.0978,3.1073,820800.0
2012-07-19 14:05:00,3.26,3.27,3.26,3.27,187200.0,3.0978,3.1073,3.0978,3.1073,187200.0
2012-07-19 14:10:00,3.27,3.28,3.27,3.27,688800.0,3.1073,3.1168,3.1073,3.1073,688800.0
2012-07-19 14:15:00,3.27,3.27,3.27,3.27,273600.0,3.1073,3.1073,3.1073,3.1073,273600.0
2012-07-19 14:20:00,3.27,3.27,3.26,3.26,216000.0,3.1073,3.1073,3.0978,3.0978,216000.0
2012-07-19 14:25:00,3.27,3.27,3.26,3.27,352800.0,3.1073,3.1073,3.0978,3.1073,352800.0
2012-07-19 14:30:00,3.27,3.28,3.26,3.27,400800.0,3.1073,3.1168,3.0978,3.1073,400800.0
2012-07-19 14:35:00,3.28,3.29,3.28,3.28,1183200.0,3.1168,3.1263,3.1168,3.1168,1183200.0
2012-07-19 14:40:00,3.28,3.28,3.28,3.28,400800.0,3.1168,3.1168,3.1168,3.1168,400800.0
2012-07-19 14:45:00,3.28,3.28,3.27,3.28,314400.0,3.1168,3.1168,3.1073,3.1168,314400.0
2012-07-19 14:50:00,3.28,3.28,3.27,3.28,160800.0,3.1168,3.1168,3.1073,3.1168,160800.0
2012-07-19 14:55:00,3.28,3.28,3.28,3.28,376800.0,3.1168,3.1168,3.1168,3.1168,376800.0
2012-07-19 15:00:00,3.28,3.28,3.27,3.27,376800.0,3.1168,3.1168,3.1073,3.1073,376800.0
2012-07-19 15:05:00,3.27,3.28,3.27,3.27,252000.0,3.1073,3.1168,3.1073,3.1073,252000.0
2012-07-19 15:10:00,3.27,3.28,3.27,3.28,304800.0,3.1073,3.1168,3.1073,3.1168,304800.0
2012-07-19 15:15:00,3.28,3.28,3.28,3.28,264000.0,3.1168,3.1168,3.1168,3.1168,264000.0
2012-07-19 15:20:00,3.28,3.28,3.27,3.28,621600.0,3.1168,3.1168,3.1073,3.1168,621600.0
2012-07-19 15:25:00,3.28,3.28,3.27,3.27,667200.0,3.1168,3.1168,3.1073,3.1073,667200.0
2012-07-19 15:30:00,3.28,3.28,3.27,3.28,489600.0,3.1168,3.1168,3.1073,3.1168,489600.0
2012-07-19 15:35:00,3.28,3.28,3.27,3.28,504000.0,3.1168,3.1168,3.1073,3.1168,504000.0
2012-07-19 15:40:00,3.28,3.29,3.28,3.29,712800.0,3.1168,3.1263,3.1168,3.1263,712800.0
2012-07-19 15:45:00,3.29,3.29,3.29,3.29,408000.0,3.1263,3.1263,3.1263,3.1263,408000.0
2012-07-19 15:50:00,3.29,3.29,3.27,3.28,1106400.0,3.1263,3.1263,3.1073,3.1168,1106400.0
2012-07-19 15:55:00,3.28,3.28,3.28,3.28,1418400.0,3.1168,3.1168,3.1168,3.1168,1418400.0
2012-07-20 09:30:00,3.22,3.23,3.22,3.23,2008800.0,3.0598,3.0693,3.0598,3.0693,2008800.0
2012-07-20 09:35:00,3.23,3.23,3.22,3.23,962400.0,3.0693,3.0693,3.0598,3.0693,962400.0
2012-07-20 09:40:00,3.23,3.23,3.22,3.22,712800.0,3.0693,3.0693,3.0598,3.0598,712800.0
2012-07-20 09:45:00,3.22,3.22,3.21,3.21,1596000.0,3.0598,3.0598,3.0503,3.0503,1596000.0
2012-07-20 09:50:00,3.21,3.22,3.21,3.22,1876800.0,3.0503,3.0598,3.0503,3.0598,1876800.0
2012-07-20 09:55:00,3.22,3.23,3.21,3.22,482400.0,3.0598,3.0693,3.0503,3.0598,482400.0
2012-07-20 10:00:00,3.22,3.24,3.22,3.23,876000.0,3.0598,3.0788,3.0598,3.0693,876000.0
2012-07-20 10:05:00,3.23,3.23,3.23,3.23,1353600.0,3.0693,3.0693,3.0693,3.0693,1353600.0
2012-07-20 10:10:00,3.23,3.24,3.22,3.23,854400.0,3.0693,3.0788,3.0598,3.0693,854400.0
2012-07-20 10:15:00,3.23,3.23,3.23,3.23,578400.0,3.0693,3.0693,3.0693,3.0693,578400.0
2012-07-20 10:20:00,3.23,3.23,3.22,3.22,410400.0,3.0693,3.0693,3.0598,3.0598,410400.0
2012-07-20 10:25:00,3.22,3.23,3.22,3.23,300000.0,3.0598,3.0693,3.0598,3.0693,300000.0
2012-07-20 10:30:00,3.23,3.23,3.21,3.21,573600.0,3.0693,3.0693,3.0503,3.0503,573600.0
2012-07-20 10:35:00,3.21,3.22,3.2,3.21,976800.0,3.0503,3.0598,3.0408,3.0503,976800.0
2012-07-20 10:40:00,3.21,3.22,3.21,3.21,364800.0,3.0503,3.0598,3.0503,3.0503,364800.0
2012-07-20 10:45:00,3.21,3.21,3.2,3.21,885600.0,3.0503,3.0503,3.0408,3.0503,885600.0
2012-07-20 10:50:00,3.21,3.23,3.21,3.23,458400.0,3.0503,3.0693,3.0503,3.0693,458400.0
2012-07-20 10:55:00,3.22,3.23,3.22,3.23,1003200.0,3.0598,3.0693,3.0598,3.0693,1003200.0
2012-07-20 11:00:00,3.22,3.23,3.22,3.23,444000.0,3.0598,3.0693,3.0598,3.0693,444000.0
2012-07-20 11:05:00,3.23,3.24,3.23,3.23,1627200.0,3.0693,3.0788,3.0693,3.0693,1627200.0
2012-07-20 11:10:00,3.23,3.23,3.22,3.22,525600.0,3.0693,3.0693,3.0598,3.0598,525600.0
2012-07-20 11:15:00,3.22,3.23,3.21,3.21,789600.0,3.0598,3.0693,3.0503,3.0503,789600.0
2012-07-20 11:20:00,3.22,3.22,3.21,3.22,148800.0,3.0598,3.0598,3.0503,3.0598,148800.0
2012-07-20 11:25:00,3.22,3.22,3.22,3.22,196800.0,3.0598,3.0598,3.0598,3.0598,196800.0
2012-07-20 11:30:00,3.22,3.22,3.2,3.2,300000.0,3.0598,3.0598,3.0408,3.0408,300000.0
2012-07-20 11:35:00,3.21,3.21,3.21,3.21,340800.0,3.0503,3.0503,3.0503,3.0503,340800.0
2012-07-20 11:40:00,3.21,3.22,3.21,3.21,352800.0,3.0503,3.0598,3.0503,3.0503,352800.0
2012-07-20 11:45:00,3.21,3.22,3.2,3.22,508800.0,3.0503,3.0598,3.0408,3.0598,508800.0
2012-07-20 11:50:00,3.22,3.22,3.22,3.22,340800.0,3.0598,3.0598,3.0598,3.0598,340800.0
2012-07-20 11:55:00,3.22,3.22,3.21,3.21,204000.0,3.0598,3.0598,3.0503,3.0503,204000.0
2012-07-20 12:00:00,3.21,3.21,3.21,3.21,124800.0,3.0503,3.0503,3.0503,3.0503,124800.0
2012-07-20 12:05:00,3.21,3.21,3.2,3.2,544800.0,3.0503,3.0503,3.0408,3.0408,544800.0
2012-07-20 12:10:00,3.2,3.2,3.2,3.2,218400.0,3.0408,3.0408,3.0408,3.0408,218400.0
2012-07-20 12:15:00,3.2,3.2,3.2,3.2,168000.0,3.0408,3.0408,3.0408,3.0408,168000.0
2012-07-20 12:20:00,3.19,3.2,3.19,3.2,225600.0,3.0313,3.0408,3.0313,3.0408,225600.0
2012-07-20 12:25:00,3.2,3.2,3.19,3.2,535200.0,3.0408,3.0408,3.0313,3.0408,535200.0
2012-07-20 12:30:00,3.2,3.2,3.19,3.19,470400.0,3.0408,3.0408,3.0313,3.0313,470400.0
2012-07-20 12:35:00,3.19,3.19,3.18,3.19,811200.0,3.0313,3.0313,3.0218,3.0313,811200.0
2012-07-20 12:40:00,3.19,3.19,3.19,3.19,204000.0,3.0313,3.0313,3.0313,3.0313,204000.0
2012-07-20 12:45:00,3.19,3.19,3.19,3.19,290400.0,3.0313,3.0313,3.0313,3.0313,290400.0
2012-07-20 12:50:00,3.19,3.2,3.19,3.2,388800.0,3.0313,3.0408,3.0313,3.0408,388800.0
2012-07-20 12:55:00,3.2,3.21,3.2,3.2,271200.0,3.0408,3.0503,3.0408,3.0408,271200.0
2012-07-20 13:00:00,3.2,3.21,3.2,3.2,451200.0,3.0408,3.0503,3.0408,3.0408,451200.0
2012-07-20 13:05:00,3.19,3.2,3.19,3.19,189600.0,3.0313,3.0408,3.0313,3.0313,189600.0
2012-07-20 13:10:00,3.19,3.2,3.19,3.19,196800.0,3.0313,3.0408,3.0313,3.0313,196800.0
2012-07-20 13:15:00,3.19,3.19,3.19,3.19,148800.0,3.0313,3.0313,3.0313,3.0313,148800.0
2012-07-20 13:20:00,3.19,3.19,3.18,3.18,393600.0,3.0313,3.0313,3.0218,3.0218,393600.0
2012-07-20 13:25:00,3.18,3.19,3.18,3.19,636000.0,3.0218,3.0313,3.0218,3.0313,636000.0
2012-07-20 13:30:00,3.19,3.19,3.19,3.19,259200.0,3.0313,3.0313,3.0313,3.0313,259200.0
2012-07-20 13:35:00,3.19,3.2,3.19,3.2,249600.0,3.0313,3.0408,3.0313,3.0408,249600.0
2012-07-20 13:40:00,3.2,3.2,3.19,3.19,132000.0,3.0408,3.0408,3.0313,3.0313,132000.0
2012-07-20 13:45:00,3.19,3.19,3.19,3.19,81600.0,3.0313,3.0313,3.0313,3.0313,81600.0
2012-07-20 13:50:00,3.19,3.19,3.19,3.19,864000.0,3.0313,3.0313,3.0313,3.0313,864000.0
2012-07-20 13:55:00,3.19,3.2,3.19,3.2,134400.0,3.0313,3.0408,3.0313,3.0408,134400.0
2012-07-20 14:00:00,3.19,3.2,3.19,3.2,300000.0,3.0313,3.0408,3.0313,3.0408,300000.0
2012-07-20 14:05:00,3.2,3.2,3.2,3.2,333600.0,3.0408,3.0408,3.0408,3.0408,333600.0
2012-07-20 14:10:00,3.2,3.2,3.2,3.2,55200.0,3.0408,3.0408,3.0408,3.0408,55200.0
2012-07-20 14:15:00,3.2,3.2,3.19,3.2,14400.0,3.0408,3.0408,3.0313,3.0408,14400.0
2012-07-20 14:20:00,3.2,3.2,3.19,3.19,146400.0,3.0408,3.0408,3.0313,3.0313,146400.0
2012-07-20 14:25:00,3.19,3.19,3.19,3.19,31200.0,3.0313,3.0313,3.0313,3.0313,31200.0
2012-07-20 14:30:00,3.19,3.19,3.18,3.19,148800.0,3.0313,3.0313,3.0218,3.0313,148800.0
2012-07-20 14:35:00,3.19,3.19,3.18,3.18,398400.0,3.0313,3.0313,3.0218,3.0218,398400.0
2012-07-20 14:40:00,3.18,3.19,3.18,3.18,103200.0,3.0218,3.0313,3.0218,3.0218,103200.0
2012-07-20 14:45:00,3.18,3.19,3.18,3.19,139200.0,3.0218,3.0313,3.0218,3.0313,139200.0
2012-07-20 14:50:00,3.19,3.19,3.19,3.19,180000.0,3.0313,3.0313,3.0313,3.0313,180000.0
2012-07-20 14:55:00,3.19,3.19,3.18,3.19,165600.0,3.0313,3.0313,3.0218,3.0313,165600.0
2012-07-20 15:00:00,3.19,3.19,3.18,3.19,52800.0,3.0313,3.0313,3.0218,3.0313,52800.0
2012-07-20 15:05:00,3.19,3.19,3.19,3.19,249600.0,3.0313,3.0313,3.0313,3.0313,249600.0
2012-07-20 15:10:00,3.2,3.2,3.19,3.19,249600.0,3.0408,3.0408,3.0313,3.0313,249600.0
2012-07-20 15:15:00,3.19,3.2,3.19,3.19,194400.0,3.0313,3.0408,3.0313,3.0313,194400.0
2012-07-20 15:20:00,3.19,3.2,3.19,3.2,285600.0,3.0313,3.0408,3.0313,3.0408,285600.0
2012-07-20 15:25:00,3.2,3.2,3.19,3.19,103200.0,3.0408,3.0408,3.0313,3.0313,103200.0
2012-07-20 15:30:00,3.19,3.19,3.18,3.18,1137600.0,3.0313,3.0313,3.0218,3.0218,1137600.0
2012-07-20 15:35:00,3.18,3.19,3.18,3.19,249600.0,3.0218,3.0313,3.0218,3.0313,249600.0
2012-07-20 15:40:00,3.19,3.19,3.19,3.19,249600.0,3.0313,3.0313,3.0313,3.0313,249600.0
2012-07-20 15:45:00,3.19,3.2,3.19,3.19,220800.0,3.0313,3.0408,3.0313,3.0313,220800.0
2012-07-20 15:50:00,3.19,3.19,3.19,3.19,1461600.0,3.0313,3.0313,3.0313,3.0313,1461600.0
2012-07-20 15:55:00,3.19,3.19,3.18,3.19,2349600.0,3.0313,3.0313,3.0218,3.0313,2349600.0
2012-07-23 09:30:00,3.05,3.05,3.03,3.03,7226400.0,2.8983,2.8983,2.8793,2.8793,7226400.0
2012-07-23 09:35:00,3.03,3.04,3.03,3.03,1574400.0,2.8793,2.8888,2.8793,2.8793,1574400.0
2012-07-23 09:40:00,3.03,3.03,3.01,3.02,4790400.0,2.8793,2.8793,2.8603,2.8698,4790400.0
2012-07-23 09:45:00,3.01,3.01,3.01,3.01,1701600.0,2.8603,2.8603,2.8603,2.8603,1701600.0
2012-07-23 09:50:00,3.01,3.02,3.0,3.02,1512000.0,2.8603,2.8698,2.8508,2.8698,1512000.0
2012-07-23 09:55:00,3.02,3.02,3.01,3.02,1509600.0,2.8698,2.8698,2.8603,2.8698,1509600.0
2012-07-23 10:00:00,3.02,3.03,3.01,3.02,957600.0,2.8698,2.8793,2.8603,2.8698,957600.0
2012-07-23 10:05:00,3.02,3.02,3.01,3.01,681600.0,2.8698,2.8698,2.8603,2.8603,681600.0
2012-07-23 10:10:00,3.01,3.02,3.01,3.02,628800.0,2.8603,2.8698,2.8603,2.8698,628800.0
2012-07-23 10:15:00,3.01,3.02,3.01,3.02,556800.0,2.8603,2.8698,2.8603,2.8698,556800.0
2012-07-23 10:20:00,3.02,3.02,3.01,3.02,813600.0,2.8698,2.8698,2.8603,2.8698,813600.0
2012-07-23 10:25:00,3.02,3.02,3.02,3.02,753600.0,2.8698,2.8698,2.8698,2.8698,753600.0
2012-07-23 10:30:00,3.02,3.02,3.02,3.02,280800.0,2.8698,2.8698,2.8698,2.8698,280800.0
2012-07-23 10:35:00,3.02,3.04,3.02,3.03,1788000.0,2.8698,2.8888,2.8698,2.8793,1788000.0
2012-07-23 10:40:00,3.03,3.05,3.03,3.05,1428000.0,2.8793,2.8983,2.8793,2.8983,1428000.0
2012-07-23 10:45:00,3.05,3.05,3.04,3.05,1195200.0,2.8983,2.8983,2.8888,2.8983,1195200.0
2012-07-23 10:50:00,3.05,3.05,3.04,3.04,991200.0,2.8983,2.8983,2.8888,2.8888,991200.0
2012-07-23 10:55:00,3.04,3.05,3.04,3.04,626400.0,2.8888,2.8983,2.8888,2.8888,626400.0
2012-07-23 11:00:00,3.04,3.06,3.04,3.06,998400.0,2.8888,2.9078,2.8888,2.9078,998400.0
2012-07-23 11:05:00,3.06,3.06,3.05,3.06,729600.0,2.9078,2.9078,2.8983,2.9078,729600.0
2012-07-23 11:10:00,3.06,3.06,3.06,3.06,868800.0,2.9078,2.9078,2.9078,2.9078,868800.0
2012-07-23 11:15:00,3.06,3.06,3.05,3.05,679200.0,2.9078,2.9078,2.8983,2.8983,679200.0
2012-07-23 11:20:00,3.05,3.05,3.04,3.05,381600.0,2.8983,2.8983,2.8888,2.8983,381600.0
2012-07-23 11:25:00,3.05,3.06,3.04,3.06,633600.0,2.8983,2.9078,2.8888,2.9078,633600.0
2012-07-23 11:30:00,3.06,3.06,3.05,3.05,648000.0,2.9078,2.9078,2.8983,2.8983,648000.0
2012-07-23 11:35:00,3.05,3.05,3.04,3.04,408000.0,2.8983,2.8983,2.8888,2.8888,408000.0
2012-07-23 11:40:00,3.04,3.05,3.04,3.04,576000.0,2.8888,2.8983,2.8888,2.8888,576000.0
2012-07-23 11:45:00,3.04,3.05,3.04,3.05,93600.0,2.8888,2.8983,2.8888,2.8983,93600.0
2012-07-23 11:50:00,3.05,3.06,3.05,3.06,724800.0,2.8983,2.9078,2.8983,2.9078,724800.0
2012-07-23 11:55:00,3.06,3.06,3.06,3.06,832800.0,2.9078,2.9078,2.9078,2.9078,832800.0
2012-07-23 12:00:00,3.06,3.06,3.05,3.05,232800.0,2.9078,2.9078,2.8983,2.8983,232800.0
2012-07-23 12:05:00,3.05,3.06,3.05,3.05,91200.0,2.8983,2.9078,2.8983,2.8983,91200.0
2012-07-23 12:10:00,3.05,3.06,3.05,3.05,146400.0,2.8983,2.9078,2.8983,2.8983,146400.0
2012-07-23 12:15:00,3.05,3.05,3.04,3.04,537600.0,2.8983,2.8983,2.8888,2.8888,537600.0
2012-07-23 12:20:00,3.04,3.05,3.04,3.05,120000.0,2.8888,2.8983,2.8888,2.8983,120000.0
2012-07-23 12:25:00,3.05,3.05,3.05,3.05,151200.0,2.8983,2.8983,2.8983,2.8983,151200.0
2012-07-23 12:30:00,3.05,3.05,3.04,3.05,288000.0,2.8983,2.8983,2.8888,2.8983,288000.0
2012-07-23 12:35:00,3.05,3.06,3.05,3.06,328800.0,2.8983,2.9078,2.8983,2.9078,328800.0
2012-07-23 12:40:00,3.06,3.06,3.05,3.06,319200.0,2.9078,2.9078,2.8983,2.9078,319200.0
2012-07-23 12:45:00,3.06,3.07,3.06,3.07,784800.0,2.9078,2.9173,2.9078,2.9173,784800.0
2012-07-23 12:50:00,3.07,3.08,3.06,3.07,1068000.0,2.9173,2.9268,2.9078,2.9173,1068000.0
2012-07-23 12:55:00,3.07,3.08,3.07,3.07,760800.0,2.9173,2.9268,2.9173,2.9173,760800.0
2012-07-23 13:00:00,3.07,3.07,3.07,3.07,840000.0,2.9173,2.9173,2.9173,2.9173,840000.0
2012-07-23 13:05:00,3.07,3.07,3.07,3.07,312000.0,2.9173,2.9173,2.9173,2.9173,312000.0
2012-07-23 13:10:00,3.07,3.07,3.06,3.07,300000.0,2.9173,2.9173,2.9078,2.9173,300000.0
2012-07-23 13:15:00,3.07,3.08,3.07,3.07,748800.0,2.9173,2.9268,2.9173,2.9173,748800.0
2012-07-23 13:20:00,3.07,3.07,3.07,3.07,285600.0,2.9173,2.9173,2.9173,2.9173,285600.0
2012-07-23 13:25:00,3.07,3.08,3.07,3.07,192000.0,2.9173,2.9268,2.9173,2.9173,192000.0
2012-07-23 13:30:00,3.07,3.08,3.07,3.08,996000.0,2.9173,2.9268,2.9173,2.9268,996000.0
2012-07-23 13:35:00,3.08,3.08,3.07,3.08,765600.0,2.9268,2.9268,2.9173,2.9268,765600.0
2012-07-23 13:40:00,3.07,3.08,3.07,3.08,194400.0,2.9173,2.9268,2.9173,2.9268,194400.0
2012-07-23 13:45:00,3.08,3.08,3.08,3.08,93600.0,2.9268,2.9268,2.9268,2.9268,93600.0
2012-07-23 13:50:00,3.08,3.08,3.08,3.08,242400.0,2.9268,2.9268,2.9268,2.9268,242400.0
2012-07-23 13:55:00,3.08,3.08,3.08,3.08,189600.0,2.9268,2.9268,2.9268,2.9268,189600.0
2012-07-23 14:00:00,3.08,3.08,3.08,3.08,496800.0,2.9268,2.9268,2.9268,2.9268,496800.0
2012-07-23 14:05:00,3.08,3.09,3.08,3.08,1240800.0,2.9268,2.9363,2.9268,2.9268,1240800.0
2012-07-23 14:10:00,3.09,3.09,3.09,3.09,619200.0,2.9363,2.9363,2.9363,2.9363,619200.0
2012-07-23 14:15:00,3.09,3.09,3.09,3.09,357600.0,2.9363,2.9363,2.9363,2.9363,357600.0
2012-07-23 14:20:00,3.09,3.09,3.08,3.08,396000.0,2.9363,2.9363,2.9268,2.9268,396000.0
2012-07-23 14:25:00,3.08,3.08,3.07,3.07,252000.0,2.9268,2.9268,2.9173,2.9173,252000.0
2012-07-23 14:30:00,3.08,3.08,3.07,3.08,288000.0,2.9268,2.9268,2.9173,2.9268,288000.0
2012-07-23 14:35:00,3.08,3.08,3.08,3.08,276000.0,2.9268,2.9268,2.9268,2.9268,276000.0
2012-07-23 14:40:00,3.08,3.08,3.08,3.08,69600.0,2.9268,2.9268,2.9268,2.9268,69600.0
2012-07-23 14:45:00,3.08,3.09,3.08,3.09,108000.0,2.9268,2.9363,2.9268,2.9363,108000.0
2012-07-23 14:50:00,3.08,3.08,3.07,3.07,235200.0,2.9268,2.9268,2.9173,2.9173,235200.0
2012-07-23 14:55:00,3.07,3.08,3.07,3.08,230400.0,2.9173,2.9268,2.9173,2.9268,230400.0
2012-07-23 15:00:00,3.08,3.08,3.07,3.07,652800.0,2.9268,2.9268,2.9173,2.9173,652800.0
2012-07-23 15:05:00,3.07,3.08,3.07,3.08,561600.0,2.9173,2.9268,2.9173,2.9268,561600.0
2012-07-23 15:10:00,3.08,3.08,3.07,3.07,664800.0,2.9268,2.9268,2.9173,2.9173,664800.0
2012-07-23 15:15:00,3.07,3.08,3.07,3.08,530400.0,2.9173,2.9268,2.9173,2.9268,530400.0
2012-07-23 15:20:00,3.08,3.1,3.08,3.1,1159200.0,2.9268,2.9458,2.9268,2.9458,1159200.0
2012-07-23 15:25:00,3.1,3.11,3.1,3.11,3878400.0,2.9458,2.9553,2.9458,2.9553,3878400.0
2012-07-23 15:30:00,3.11,3.12,3.11,3.11,892800.0,2.9553,2.9648,2.9553,2.9553,892800.0
2012-07-23 15:35:00,3.11,3.11,3.1,3.11,333600.0,2.9553,2.9553,2.9458,2.9553,333600.0
2012-07-23 15:40:00,3.1,3.11,3.1,3.11,523200.0,2.9458,2.9553,2.9458,2.9553,523200.0
2012-07-23 15:45:00,3.11,3.11,3.11,3.11,964800.0,2.9553,2.9553,2.9553,2.9553,964800.0
2012-07-23 15:50:00,3.11,3.12,3.1,3.11,1236000.0,2.9553,2.9648,2.9458,2.9553,1236000.0
2012-07-23 15:55:00,3.11,3.11,3.09,3.09,1672800.0,2.9553,2.9553,2.9363,2.9363,1672800.0
2012-07-24 09:30:00,3.1,3.1,3.09,3.09,1956000.0,2.9458,2.9458,2.9363,2.9363,1956000.0
2012-07-24 09:35:00,3.09,3.09,3.08,3.08,784800.0,2.9363,2.9363,2.9268,2.9268,784800.0
2012-07-24 09:40:00,3.08,3.08,3.08,3.08,763200.0,2.9268,2.9268,2.9268,2.9268,763200.0
2012-07-24 09:45:00,3.08,3.09,3.08,3.08,585600.0,2.9268,2.9363,2.9268,2.9268,585600.0
2012-07-24 09:50:00,3.08,3.08,3.06,3.07,787200.0,2.9268,2.9268,2.9078,2.9173,787200.0
2012-07-24 09:55:00,3.07,3.08,3.06,3.06,494400.0,2.9173,2.9268,2.9078,2.9078,494400.0
2012-07-24 10:00:00,3.06,3.07,3.06,3.06,511200.0,2.9078,2.9173,2.9078,2.9078,511200.0
2012-07-24 10:05:00,3.06,3.06,3.05,3.06,494400.0,2.9078,2.9078,2.8983,2.9078,494400.0
2012-07-24 10:10:00,3.06,3.07,3.05,3.06,1070400.0,2.9078,2.9173,2.8983,2.9078,1070400.0
2012-07-24 10:15:00,3.05,3.05,3.04,3.04,1291200.0,2.8983,2.8983,2.8888,2.8888,1291200.0
2012-07-24 10:20:00,3.03,3.04,3.03,3.04,708000.0,2.8793,2.8888,2.8793,2.8888,708000.0
2012-07-24 10:25:00,3.04,3.04,3.03,3.04,912000.0,2.8888,2.8888,2.8793,2.8888,912000.0
2012-07-24 10:30:00,3.04,3.05,3.03,3.04,398400.0,2.8888,2.8983,2.8793,2.8888,398400.0
2012-07-24 10:35:00,3.04,3.05,3.04,3.05,607200.0,2.8888,2.8983,2.8888,2.8983,607200.0
2012-07-24 10:40:00,3.05,3.05,3.04,3.04,921600.0,2.8983,2.8983,2.8888,2.8888,921600.0
2012-07-24 10:45:00,3.04,3.04,3.03,3.03,573600.0,2.8888,2.8888,2.8793,2.8793,573600.0
2012-07-24 10:50:00,3.03,3.05,3.03,3.05,513600.0,2.8793,2.8983,2.8793,2.8983,513600.0
2012-07-24 10:55:00,3.04,3.04,3.04,3.04,391200.0,2.8888,2.8888,2.8888,2.8888,391200.0
2012-07-24 11:00:00,3.04,3.04,3.03,3.04,465600.0,2.8888,2.8888,2.8793,2.8888,465600.0
2012-07-24 11:05:00,3.05,3.05,3.03,3.03,624000.0,2.8983,2.8983,2.8793,2.8793,624000.0
2012-07-24 11:10:00,3.03,3.04,3.03,3.04,494400.0,2.8793,2.8888,2.8793,2.8888,494400.0
2012-07-24 11:15:00,3.04,3.05,3.04,3.05,456000.0,2.8888,2.8983,2.8888,2.8983,456000.0
2012-07-24 11:20:00,3.05,3.06,3.05,3.05,854400.0,2.8983,2.9078,2.8983,2.8983,854400.0
2012-07-24 11:25:00,3.06,3.06,3.05,3.05,753600.0,2.9078,2.9078,2.8983,2.8983,753600.0
2012-07-24 11:30:00,3.05,3.05,3.03,3.03,650400.0,2.8983,2.8983,2.8793,2.8793,650400.0
2012-07-24 11:35:00,3.03,3.04,3.01,3.02,1848000.0,2.8793,2.8888,2.8603,2.8698,1848000.0
2012-07-24 11:40:00,3.02,3.02,3.01,3.01,1216800.0,2.8698,2.8698,2.8603,2.8603,1216800.0
2012-07-24 11:45:00,3.01,3.02,3.01,3.02,979200.0,2.8603,2.8698,2.8603,2.8698,979200.0
2012-07-24 11:50:00,3.02,3.02,3.02,3.02,422400.0,2.8698,2.8698,2.8698,2.8698,422400.0
2012-07-24 11:55:00,3.02,3.02,3.01,3.01,784800.0,2.8698,2.8698,2.8603,2.8603,784800.0
2012-07-24 12:00:00,3.01,3.01,2.98,2.98,2793600.0,2.8603,2.8603,2.8318,2.8318,2793600.0
2012-07-24 12:05:00,2.98,2.99,2.98,2.99,1207200.0,2.8318,2.8413,2.8318,2.8413,1207200.0
2012-07-24 12:10:00,2.99,3.0,2.99,2.99,444000.0,2.8413,2.8508,2.8413,2.8413,444000.0
2012-07-24 12:15:00,2.99,2.99,2.99,2.99,528000.0,2.8413,2.8413,2.8413,2.8413,528000.0
2012-07-24 12:20:00,2.99,2.99,2.97,2.97,1257600.0,2.8413,2.8413,2.8223,2.8223,1257600.0
2012-07-24 12:25:00,2.97,2.98,2.97,2.98,614400.0,2.8223,2.8318,2.8223,2.8318,614400.0
2012-07-24 12:30:00,2.98,2.98,2.98,2.98,412800.0,2.8318,2.8318,2.8318,2.8318,412800.0
2012-07-24 12:35:00,2.98,2.99,2.98,2.99,691200.0,2.8318,2.8413,2.8318,2.8413,691200.0
2012-07-24 12:40:00,2.99,3.0,2.99,2.99,724800.0,2.8413,2.8508,2.8413,2.8413,724800.0
2012-07-24 12:45:00,2.99,3.0,2.99,2.99,914400.0,2.8413,2.8508,2.8413,2.8413,914400.0
2012-07-24 12:50:00,2.99,2.99,2.98,2.99,151200.0,2.8413,2.8413,2.8318,2.8413,151200.0
2012-07-24 12:55:00,2.99,3.0,2.99,3.0,751200.0,2.8413,2.8508,2.8413,2.8508,751200.0
2012-07-24 13:00:00,3.0,3.0,2.99,2.99,384000.0,2.8508,2.8508,2.8413,2.8413,384000.0
2012-07-24 13:05:00,2.99,2.99,2.99,2.99,175200.0,2.8413,2.8413,2.8413,2.8413,175200.0
2012-07-24 13:10:00,2.99,3.0,2.99,3.0,333600.0,2.8413,2.8508,2.8413,2.8508,333600.0
2012-07-24 13:15:00,3.0,3.0,2.99,2.99,213600.0,2.8508,2.8508,2.8413,2.8413,213600.0
2012-07-24 13:20:00,2.99,2.99,2.99,2.99,139200.0,2.8413,2.8413,2.8413,2.8413,139200.0
2012-07-24 13:25:00,2.99,2.99,2.98,2.98,436800.0,2.8413,2.8413,2.8318,2.8318,436800.0
2012-07-24 13:30:00,2.98,2.98,2.98,2.98,597600.0,2.8318,2.8318,2.8318,2.8318,597600.0
2012-07-24 13:35:00,2.98,2.98,2.98,2.98,165600.0,2.8318,2.8318,2.8318,2.8318,165600.0
2012-07-24 13:40:00,2.98,2.98,2.97,2.98,501600.0,2.8318,2.8318,2.8223,2.8318,501600.0
2012-07-24 13:45:00,2.98,2.98,2.97,2.97,285600.0,2.8318,2.8318,2.8223,2.8223,285600.0
2012-07-24 13:50:00,2.97,2.99,2.97,2.99,424800.0,2.8223,2.8413,2.8223,2.8413,424800.0
2012-07-24 13:55:00,2.99,2.99,2.99,2.99,211200.0,2.8413,2.8413,2.8413,2.8413,211200.0
2012-07-24 14:00:00,2.99,2.99,2.98,2.98,175200.0,2.8413,2.8413,2.8318,2.8318,175200.0
2012-07-24 14:05:00,2.98,2.98,2.97,2.98,444000.0,2.8318,2.8318,2.8223,2.8318,444000.0
2012-07-24 14:10:00,2.97,2.98,2.97,2.98,496800.0,2.8223,2.8318,2.8223,2.8318,496800.0
2012-07-24 14:15:00,2.98,2.98,2.98,2.98,472800.0,2.8318,2.8318,2.8318,2.8318,472800.0
2012-07-24 14:20:00,2.98,2.98,2.97,2.97,79200.0,2.8318,2.8318,2.8223,2.8223,79200.0
2012-07-24 14:25:00,2.97,2.97,2.95,2.96,2174400.0,2.8223,2.8223,2.8033,2.8128,2174400.0
2012-07-24 14:30:00,2.95,2.96,2.95,2.96,787200.0,2.8033,2.8128,2.8033,2.8128,787200.0
2012-07-24 14:35:00,2.96,2.97,2.96,2.97,849600.0,2.8128,2.8223,2.8128,2.8223,849600.0
2012-07-24 14:40:00,2.97,2.98,2.97,2.97,468000.0,2.8223,2.8318,2.8223,2.8223,468000.0
2012-07-24 14:45:00,2.97,2.98,2.97,2.97,264000.0,2.8223,2.8318,2.8223,2.8223,264000.0
2012-07-24 14:50:00,2.97,2.97,2.96,2.97,523200.0,2.8223,2.8223,2.8128,2.8223,523200.0
2012-07-24 14:55:00,2.96,2.97,2.96,2.97,290400.0,2.8128,2.8223,2.8128,2.8223,290400.0
2012-07-24 15:00:00,2.97,2.97,2.97,2.97,276000.0,2.8223,2.8223,2.8223,2.8223,276000.0
2012-07-24 15:05:00,2.97,2.97,2.95,2.95,590400.0,2.8223,2.8223,2.8033,2.8033,590400.0
2012-07-24 15:10:00,2.96,2.96,2.95,2.96,280800.0,2.8128,2.8128,2.8033,2.8128,280800.0
2012-07-24 15:15:00,2.96,2.96,2.95,2.95,271200.0,2.8128,2.8128,2.8033,2.8033,271200.0
2012-07-24 15:20:00,2.95,2.98,2.95,2.98,960000.0,2.8033,2.8318,2.8033,2.8318,960000.0
2012-07-24 15:25:00,2.98,2.99,2.97,2.99,1452000.0,2.8318,2.8413,2.8223,2.8413,1452000.0
2012-07-24 15:30:00,2.99,2.99,2.98,2.99,984000.0,2.8413,2.8413,2.8318,2.8413,984000.0
2012-07-24 15:35:00,2.99,3.01,2.98,3.0,2078400.0,2.8413,2.8603,2.8318,2.8508,2078400.0
2012-07-24 15:40:00,3.0,3.01,3.0,3.0,1312800.0,2.8508,2.8603,2.8508,2.8508,1312800.0
2012-07-24 15:45:00,3.0,3.0,2.98,2.99,1536000.0,2.8508,2.8508,2.8318,2.8413,1536000.0
2012-07-24 15:50:00,2.98,3.02,2.98,3.01,2630400.0,2.8318,2.8698,2.8318,2.8603,2630400.0
2012-07-24 15:55:00,3.01,3.02,3.01,3.02,3535200.0,2.8603,2.8698,2.8603,2.8698,3535200.0
2012-07-25 09:30:00,3.03,3.04,3.03,3.04,2728800.0,2.8793,2.8888,2.8793,2.8888,2728800.0
2012-07-25 09:35:00,3.04,3.05,3.04,3.05,2049600.0,2.8888,2.8983,2.8888,2.8983,2049600.0
2012-07-25 09:40:00,3.05,3.05,3.04,3.04,1588800.0,2.8983,2.8983,2.8888,2.8888,1588800.0
2012-07-25 09:45:00,3.04,3.04,3.02,3.02,2630400.0,2.8888,2.8888,2.8698,2.8698,2630400.0
2012-07-25 09:50:00,3.02,3.02,3.01,3.01,2124000.0,2.8698,2.8698,2.8603,2.8603,2124000.0
2012-07-25 09:55:00,3.01,3.03,3.01,3.03,619200.0,2.8603,2.8793,2.8603,2.8793,619200.0
2012-07-25 10:00:00,3.02,3.02,3.0,3.0,2301600.0,2.8698,2.8698,2.8508,2.8508,2301600.0
2012-07-25 10:05:00,3.0,3.01,3.0,3.0,2011200.0,2.8508,2.8603,2.8508,2.8508,2011200.0
2012-07-25 10:10:00,3.0,3.01,2.99,3.01,1495200.0,2.8508,2.8603,2.8413,2.8603,1495200.0
2012-07-25 10:15:00,3.01,3.02,3.01,3.01,1094400.0,2.8603,2.8698,2.8603,2.8603,1094400.0
2012-07-25 10:20:00,3.01,3.02,3.0,3.0,993600.0,2.8603,2.8698,2.8508,2.8508,993600.0
2012-07-25 10:25:00,3.0,3.01,3.0,3.01,564000.0,2.8508,2.8603,2.8508,2.8603,564000.0
2012-07-25 10:30:00,3.01,3.01,2.99,2.99,1459200.0,2.8603,2.8603,2.8413,2.8413,1459200.0
2012-07-25 10:35:00,2.99,3.0,2.99,3.0,1060800.0,2.8413,2.8508,2.8413,2.8508,1060800.0
2012-07-25 10:40:00,3.0,3.01,3.0,3.0,1562400.0,2.8508,2.8603,2.8508,2.8508,1562400.0
2012-07-25 10:45:00,3.0,3.0,2.99,2.99,1396800.0,2.8508,2.8508,2.8413,2.8413,1396800.0
2012-07-25 10:50:00,2.99,2.99,2.97,2.97,2181600.0,2.8413,2.8413,2.8223,2.8223,2181600.0
2012-07-25 10:55:00,2.98,2.98,2.97,2.97,1257600.0,2.8318,2.8318,2.8223,2.8223,1257600.0
2012-07-25 11:00:00,2.97,2.98,2.97,2.98,708000.0,2.8223,2.8318,2.8223,2.8318,708000.0
2012-07-25 11:05:00,2.98,2.98,2.97,2.98,928800.0,2.8318,2.8318,2.8223,2.8318,928800.0
2012-07-25 11:10:00,2.98,2.99,2.98,2.99,1140000.0,2.8318,2.8413,2.8318,2.8413,1140000.0
2012-07-25 11:15:00,2.99,3.0,2.99,2.99,1161600.0,2.8413,2.8508,2.8413,2.8413,1161600.0
2012-07-25 11:20:00,2.99,3.0,2.99,2.99,1224000.0,2.8413,2.8508,2.8413,2.8413,1224000.0
2012-07-25 11:25:00,2.99,3.0,2.99,2.99,1010400.0,2.8413,2.8508,2.8413,2.8413,1010400.0
2012-07-25 11:30:00,2.99,2.99,2.99,2.99,307200.0,2.8413,2.8413,2.8413,2.8413,307200.0
2012-07-25 11:35:00,2.99,3.0,2.99,3.0,1305600.0,2.8413,2.8508,2.8413,2.8508,1305600.0
2012-07-25 11:40:00,3.0,3.0,2.99,2.99,804000.0,2.8508,2.8508,2.8413,2.8413,804000.0
2012-07-25 11:45:00,2.99,2.99,2.98,2.99,422400.0,2.8413,2.8413,2.8318,2.8413,422400.0
2012-07-25 11:50:00,2.99,3.0,2.98,3.0,504000.0,2.8413,2.8508,2.8318,2.8508,504000.0
2012-07-25 11:55:00,2.99,3.0,2.99,2.99,722400.0,2.8413,2.8508,2.8413,2.8413,722400.0
2012-07-25 12:00:00,2.99,3.0,2.99,3.0,576000.0,2.8413,2.8508,2.8413,2.8508,576000.0
2012-07-25 12:05:00,3.0,3.01,3.0,3.0,744000.0,2.8508,2.8603,2.8508,2.8508,744000.0
2012-07-25 12:10:00,3.0,3.0,2.99,2.99,472800.0,2.8508,2.8508,2.8413,2.8413,472800.0
2012-07-25 12:15:00,2.99,2.99,2.99,2.99,372000.0,2.8413,2.8413,2.8413,2.8413,372000.0
2012-07-25 12:20:00,2.99,2.99,2.99,2.99,271200.0,2.8413,2.8413,2.8413,2.8413,271200.0
2012-07-25 12:25:00,2.99,2.99,2.99,2.99,168000.0,2.8413,2.8413,2.8413,2.8413,168000.0
2012-07-25 12:30:00,2.99,3.0,2.99,2.99,252000.0,2.8413,2.8508,2.8413,2.8413,252000.0
2012-07-25 12:35:00,2.99,3.0,2.99,3.0,264000.0,2.8413,2.8508,2.8413,2.8508,264000.0
2012-07-25 12:40:00,3.0,3.0,3.0,3.0,436800.0,2.8508,2.8508,2.8508,2.8508,436800.0
2012-07-25 12:45:00,3.0,3.01,3.0,3.01,960000.0,2.8508,2.8603,2.8508,2.8603,960000.0
2012-07-25 12:50:00,3.01,3.01,3.01,3.01,460800.0,2.8603,2.8603,2.8603,2.8603,460800.0
2012-07-25 12:55:00,3.01,3.01,3.0,3.0,295200.0,2.8603,2.8603,2.8508,2.8508,295200.0
2012-07-25 13:00:00,3.01,3.02,3.01,3.01,1034400.0,2.8603,2.8698,2.8603,2.8603,1034400.0
2012-07-25 13:05:00,3.01,3.02,3.01,3.02,477600.0,2.8603,2.8698,2.8603,2.8698,477600.0
2012-07-25 13:10:00,3.02,3.02,3.02,3.02,633600.0,2.8698,2.8698,2.8698,2.8698,633600.0
2012-07-25 13:15:00,3.02,3.03,3.02,3.02,422400.0,2.8698,2.8793,2.8698,2.8698,422400.0
2012-07-25 13:20:00,3.02,3.03,3.02,3.03,974400.0,2.8698,2.8793,2.8698,2.8793,974400.0
2012-07-25 13:25:00,3.03,3.03,3.03,3.03,840000.0,2.8793,2.8793,2.8793,2.8793,840000.0
2012-07-25 13:30:00,3.03,3.03,3.03,3.03,508800.0,2.8793,2.8793,2.8793,2.8793,508800.0
2012-07-25 13:35:00,3.03,3.05,3.03,3.05,2136000.0,2.8793,2.8983,2.8793,2.8983,2136000.0
2012-07-25 13:40:00,3.05,3.05,3.04,3.04,895200.0,2.8983,2.8983,2.8888,2.8888,895200.0
2012-07-25 13:45:00,3.04,3.04,3.03,3.03,948000.0,2.8888,2.8888,2.8793,2.8793,948000.0
2012-07-25 13:50:00,3.03,3.04,3.03,3.04,904800.0,2.8793,2.8888,2.8793,2.8888,904800.0
2012-07-25 13:55:00,3.04,3.04,3.04,3.04,177600.0,2.8888,2.8888,2.8888,2.8888,177600.0
2012-07-25 14:00:00,3.04,3.04,3.03,3.03,1015200.0,2.8888,2.8888,2.8793,2.8793,1015200.0
2012-07-25 14:05:00,3.03,3.04,3.03,3.03,295200.0,2.8793,2.8888,2.8793,2.8793,295200.0
2012-07-25 14:10:00,3.03,3.04,3.03,3.04,168000.0,2.8793,2.8888,2.8793,2.8888,168000.0
2012-07-25 14:15:00,3.04,3.04,3.03,3.04,590400.0,2.8888,2.8888,2.8793,2.8888,590400.0
2012-07-25 14:20:00,3.04,3.05,3.04,3.05,991200.0,2.8888,2.8983,2.8888,2.8983,991200.0
2012-07-25 14:25:00,3.05,3.05,3.04,3.05,576000.0,2.8983,2.8983,2.8888,2.8983,576000.0
2012-07-25 14:30:00,3.05,3.05,3.04,3.04,400800.0,2.8983,2.8983,2.8888,2.8888,400800.0
2012-07-25 14:35:00,3.05,3.05,3.05,3.05,679200.0,2.8983,2.8983,2.8983,2.8983,679200.0
2012-07-25 14:40:00,3.04,3.05,3.04,3.04,595200.0,2.8888,2.8983,2.8888,2.8888,595200.0
2012-07-25 14:45:00,3.04,3.05,3.04,3.05,700800.0,2.8888,2.8983,2.8888,2.8983,700800.0
2012-07-25 14:50:00,3.05,3.05,3.05,3.05,1058400.0,2.8983,2.8983,2.8983,2.8983,1058400.0
2012-07-25 14:55:00,3.05,3.05,3.04,3.04,878400.0,2.8983,2.8983,2.8888,2.8888,878400.0
2012-07-25 15:00:00,3.04,3.04,3.03,3.04,883200.0,2.8888,2.8888,2.8793,2.8888,883200.0
2012-07-25 15:05:00,3.04,3.04,3.04,3.04,321600.0,2.8888,2.8888,2.8888,2.8888,321600.0
2012-07-25 15:10:00,3.04,3.04,3.02,3.02,1586400.0,2.8888,2.8888,2.8698,2.8698,1586400.0
2012-07-25 15:15:00,3.02,3.02,3.02,3.02,1464000.0,2.8698,2.8698,2.8698,2.8698,1464000.0
2012-07-25 15:20:00,3.02,3.02,3.01,3.01,967200.0,2.8698,2.8698,2.8603,2.8603,967200.0
2012-07-25 15:25:00,3.01,3.02,3.01,3.02,528000.0,2.8603,2.8698,2.8603,2.8698,528000.0
2012-07-25 15:30:00,3.01,3.02,3.0,3.0,444000.0,2.8603,2.8698,2.8508,2.8508,444000.0
2012-07-25 15:35:00,3.0,3.01,3.0,3.01,573600.0,2.8508,2.8603,2.8508,2.8603,573600.0
2012-07-25 15:40:00,3.01,3.01,3.0,3.01,1276800.0,2.8603,2.8603,2.8508,2.8603,1276800.0
2012-07-25 15:45:00,3.01,3.01,3.0,3.01,1195200.0,2.8603,2.8603,2.8508,2.8603,1195200.0
2012-07-25 15:50:00,3.01,3.01,3.0,3.01,2203200.0,2.8603,2.8603,2.8508,2.8603,2203200.0
2012-07-25 15:55:00,3.0,3.01,3.0,3.01,1946400.0,2.8508,2.8603,2.8508,2.8603,1946400.0
2012-07-26 09:30:00,3.14,3.17,3.14,3.17,3434400.0,2.9838,3.0123,2.9838,3.0123,3434400.0
2012-07-26 09:35:00,3.17,3.17,3.16,3.16,2628000.0,3.0123,3.0123,3.0028,3.0028,2628000.0
2012-07-26 09:40:00,3.16,3.17,3.15,3.15,1994400.0,3.0028,3.0123,2.9933,2.9933,1994400.0
2012-07-26 09:45:00,3.15,3.15,3.14,3.15,1104000.0,2.9933,2.9933,2.9838,2.9933,1104000.0
2012-07-26 09:50:00,3.15,3.16,3.15,3.16,823200.0,2.9933,3.0028,2.9933,3.0028,823200.0
2012-07-26 09:55:00,3.16,3.16,3.15,3.15,996000.0,3.0028,3.0028,2.9933,2.9933,996000.0
2012-07-26 10:00:00,3.15,3.16,3.14,3.15,1192800.0,2.9933,3.0028,2.9838,2.9933,1192800.0
2012-07-26 10:05:00,3.15,3.17,3.15,3.17,1188000.0,2.9933,3.0123,2.9933,3.0123,1188000.0
2012-07-26 10:10:00,3.17,3.17,3.16,3.16,513600.0,3.0123,3.0123,3.0028,3.0028,513600.0
2012-07-26 10:15:00,3.16,3.16,3.15,3.15,595200.0,3.0028,3.0028,2.9933,2.9933,595200.0
2012-07-26 10:20:00,3.15,3.16,3.15,3.16,597600.0,2.9933,3.0028,2.9933,3.0028,597600.0
2012-07-26 10:25:00,3.16,3.16,3.15,3.15,756000.0,3.0028,3.0028,2.9933,2.9933,756000.0
2012-07-26 10:30:00,3.16,3.16,3.14,3.15,760800.0,3.0028,3.0028,2.9838,2.9933,760800.0
2012-07-26 10:35:00,3.14,3.14,3.13,3.13,1075200.0,2.9838,2.9838,2.9743,2.9743,1075200.0
2012-07-26 10:40:00,3.13,3.14,3.12,3.13,1308000.0,2.9743,2.9838,2.9648,2.9743,1308000.0
2012-07-26 10:45:00,3.13,3.13,3.12,3.13,352800.0,2.9743,2.9743,2.9648,2.9743,352800.0
2012-07-26 10:50:00,3.13,3.13,3.12,3.12,304800.0,2.9743,2.9743,2.9648,2.9648,304800.0
2012-07-26 10:55:00,3.12,3.13,3.12,3.13,504000.0,2.9648,2.9743,2.9648,2.9743,504000.0
2012-07-26 11:00:00,3.13,3.13,3.13,3.13,352800.0,2.9743,2.9743,2.9743,2.9743,352800.0
2012-07-26 11:05:00,3.13,3.13,3.11,3.12,825600.0,2.9743,2.9743,2.9553,2.9648,825600.0
2012-07-26 11:10:00,3.12,3.12,3.12,3.12,420000.0,2.9648,2.9648,2.9648,2.9648,420000.0
2012-07-26 11:15:00,3.12,3.13,3.12,3.13,225600.0,2.9648,2.9743,2.9648,2.9743,225600.0
2012-07-26 11:20:00,3.13,3.13,3.12,3.12,319200.0,2.9743,2.9743,2.9648,2.9648,319200.0
2012-07-26 11:25:00,3.12,3.12,3.11,3.12,292800.0,2.9648,2.9648,2.9553,2.9648,292800.0
2012-07-26 11:30:00,3.12,3.13,3.12,3.13,501600.0,2.9648,2.9743,2.9648,2.9743,501600.0
2012-07-26 11:35:00,3.13,3.13,3.12,3.12,175200.0,2.9743,2.9743,2.9648,2.9648,175200.0
2012-07-26 11:40:00,3.12,3.12,3.11,3.11,573600.0,2.9648,2.9648,2.9553,2.9553,573600.0
2012-07-26 11:45:00,3.11,3.11,3.1,3.11,878400.0,2.9553,2.9553,2.9458,2.9553,878400.0
2012-07-26 11:50:00,3.11,3.11,3.11,3.11,388800.0,2.9553,2.9553,2.9553,2.9553,388800.0
2012-07-26 11:55:00,3.11,3.11,3.11,3.11,396000.0,2.9553,2.9553,2.9553,2.9553,396000.0
2012-07-26 12:00:00,3.11,3.11,3.1,3.1,506400.0,2.9553,2.9553,2.9458,2.9458,506400.0
2012-07-26 12:05:00,3.1,3.11,3.1,3.11,871200.0,2.9458,2.9553,2.9458,2.9553,871200.0
2012-07-26 12:10:00,3.11,3.12,3.11,3.12,434400.0,2.9553,2.9648,2.9553,2.9648,434400.0
2012-07-26 12:15:00,3.12,3.12,3.12,3.12,268800.0,2.9648,2.9648,2.9648,2.9648,268800.0
2012-07-26 12:20:00,3.12,3.13,3.12,3.12,475200.0,2.9648,2.9743,2.9648,2.9648,475200.0
2012-07-26 12:25:00,3.12,3.13,3.12,3.12,388800.0,2.9648,2.9743,2.9648,2.9648,388800.0
2012-07-26 12:30:00,3.12,3.12,3.12,3.12,252000.0,2.9648,2.9648,2.9648,2.9648,252000.0
2012-07-26 12:35:00,3.12,3.13,3.12,3.12,259200.0,2.9648,2.9743,2.9648,2.9648,259200.0
2012-07-26 12:40:00,3.13,3.13,3.12,3.12,480000.0,2.9743,2.9743,2.9648,2.9648,480000.0
2012-07-26 12:45:00,3.12,3.12,3.12,3.12,141600.0,2.9648,2.9648,2.9648,2.9648,141600.0
2012-07-26 12:50:00,3.12,3.12,3.11,3.12,189600.0,2.9648,2.9648,2.9553,2.9648,189600.0
2012-07-26 12:55:00,3.12,3.13,3.12,3.13,674400.0,2.9648,2.9743,2.9648,2.9743,674400.0
2012-07-26 13:00:00,3.13,3.14,3.13,3.14,866400.0,2.9743,2.9838,2.9743,2.9838,866400.0
2012-07-26 13:05:00,3.14,3.14,3.14,3.14,729600.0,2.9838,2.9838,2.9838,2.9838,729600.0
2012-07-26 13:10:00,3.14,3.14,3.13,3.14,273600.0,2.9838,2.9838,2.9743,2.9838,273600.0
2012-07-26 13:15:00,3.14,3.14,3.13,3.13,112800.0,2.9838,2.9838,2.9743,2.9743,112800.0
2012-07-26 13:20:00,3.14,3.14,3.13,3.14,453600.0,2.9838,2.9838,2.9743,2.9838,453600.0
2012-07-26 13:25:00,3.14,3.15,3.14,3.15,1195200.0,2.9838,2.9933,2.9838,2.9933,1195200.0
2012-07-26 13:30:00,3.15,3.15,3.14,3.15,439200.0,2.9933,2.9933,2.9838,2.9933,439200.0
2012-07-26 13:35:00,3.15,3.15,3.15,3.15,324000.0,2.9933,2.9933,2.9933,2.9933,324000.0
2012-07-26 13:40:00,3.15,3.15,3.14,3.15,218400.0,2.9933,2.9933,2.9838,2.9933,218400.0
2012-07-26 13:45:00,3.14,3.15,3.14,3.14,103200.0,2.9838,2.9933,2.9838,2.9838,103200.0
2012-07-26 13:50:00,3.14,3.14,3.14,3.14,1209600.0,2.9838,2.9838,2.9838,2.9838,1209600.0
2012-07-26 13:55:00,3.14,3.14,3.14,3.14,338400.0,2.9838,2.9838,2.9838,2.9838,338400.0
2012-07-26 14:00:00,3.14,3.14,3.14,3.14,295200.0,2.9838,2.9838,2.9838,2.9838,295200.0
2012-07-26 14:05:00,3.14,3.15,3.14,3.15,271200.0,2.9838,2.9933,2.9838,2.9933,271200.0
2012-07-26 14:10:00,3.15,3.15,3.14,3.14,400800.0,2.9933,2.9933,2.9838,2.9838,400800.0
2012-07-26 14:15:00,3.14,3.14,3.14,3.14,36000.0,2.9838,2.9838,2.9838,2.9838,36000.0
2012-07-26 14:20:00,3.13,3.14,3.13,3.14,316800.0,2.9743,2.9838,2.9743,2.9838,316800.0
2012-07-26 14:25:00,3.14,3.14,3.14,3.14,199200.0,2.9838,2.9838,2.9838,2.9838,199200.0
2012-07-26 14:30:00,3.14,3.14,3.14,3.14,218400.0,2.9838,2.9838,2.9838,2.9838,218400.0
2012-07-26 14:35:00,3.14,3.15,3.14,3.14,364800.0,2.9838,2.9933,2.9838,2.9838,364800.0
2012-07-26 14:40:00,3.14,3.15,3.14,3.14,124800.0,2.9838,2.9933,2.9838,2.9838,124800.0
2012-07-26 14:45:00,3.14,3.15,3.14,3.15,374400.0,2.9838,2.9933,2.9838,2.9933,374400.0
2012-07-26 14:50:00,3.15,3.16,3.15,3.16,1070400.0,2.9933,3.0028,2.9933,3.0028,1070400.0
2012-07-26 14:55:00,3.16,3.16,3.15,3.15,506400.0,3.0028,3.0028,2.9933,2.9933,506400.0
2012-07-26 15:00:00,3.15,3.15,3.15,3.15,180000.0,2.9933,2.9933,2.9933,2.9933,180000.0
2012-07-26 15:05:00,3.15,3.15,3.15,3.15,307200.0,2.9933,2.9933,2.9933,2.9933,307200.0
2012-07-26 15:10:00,3.15,3.16,3.15,3.16,283200.0,2.9933,3.0028,2.9933,3.0028,283200.0
2012-07-26 15:15:00,3.16,3.16,3.15,3.15,261600.0,3.0028,3.0028,2.9933,2.9933,261600.0
2012-07-26 15:20:00,3.15,3.16,3.15,3.15,542400.0,2.9933,3.0028,2.9933,2.9933,542400.0
2012-07-26 15:25:00,3.15,3.16,3.15,3.16,482400.0,2.9933,3.0028,2.9933,3.0028,482400.0
2012-07-26 15:30:00,3.16,3.16,3.15,3.16,768000.0,3.0028,3.0028,2.9933,3.0028,768000.0
2012-07-26 15:35:00,3.16,3.17,3.16,3.17,1128000.0,3.0028,3.0123,3.0028,3.0123,1128000.0
2012-07-26 15:40:00,3.17,3.18,3.17,3.17,1641600.0,3.0123,3.0218,3.0123,3.0123,1641600.0
2012-07-26 15:45:00,3.17,3.18,3.17,3.17,1617600.0,3.0123,3.0218,3.0123,3.0123,1617600.0
2012-07-26 15:50:00,3.17,3.17,3.16,3.17,1560000.0,3.0123,3.0123,3.0028,3.0123,1560000.0
2012-07-26 15:55:00,3.17,3.17,3.16,3.16,1927200.0,3.0123,3.0123,3.0028,3.0028,1927200.0
2012-07-27 09:30:00,3.21,3.22,3.21,3.21,1492800.0,3.0503,3.0598,3.0503,3.0503,1492800.0
2012-07-27 09:35:00,3.21,3.22,3.21,3.21,1336800.0,3.0503,3.0598,3.0503,3.0503,1336800.0
2012-07-27 09:40:00,3.21,3.21,3.2,3.2,782400.0,3.0503,3.0503,3.0408,3.0408,782400.0
2012-07-27 09:45:00,3.2,3.22,3.2,3.21,960000.0,3.0408,3.0598,3.0408,3.0503,960000.0
2012-07-27 09:50:00,3.22,3.23,3.21,3.23,1308000.0,3.0598,3.0693,3.0503,3.0693,1308000.0
2012-07-27 09:55:00,3.23,3.23,3.22,3.23,1094400.0,3.0693,3.0693,3.0598,3.0693,1094400.0
2012-07-27 10:00:00,3.23,3.24,3.23,3.24,1903200.0,3.0693,3.0788,3.0693,3.0788,1903200.0
2012-07-27 10:05:00,3.24,3.24,3.23,3.23,801600.0,3.0788,3.0788,3.0693,3.0693,801600.0
2012-07-27 10:10:00,3.23,3.23,3.23,3.23,537600.0,3.0693,3.0693,3.0693,3.0693,537600.0
2012-07-27 10:15:00,3.23,3.23,3.23,3.23,1339200.0,3.0693,3.0693,3.0693,3.0693,1339200.0
2012-07-27 10:20:00,3.23,3.24,3.22,3.22,487200.0,3.0693,3.0788,3.0598,3.0598,487200.0
2012-07-27 10:25:00,3.23,3.23,3.23,3.23,196800.0,3.0693,3.0693,3.0693,3.0693,196800.0
2012-07-27 10:30:00,3.23,3.23,3.22,3.22,343200.0,3.0693,3.0693,3.0598,3.0598,343200.0
2012-07-27 10:35:00,3.23,3.23,3.22,3.23,388800.0,3.0693,3.0693,3.0598,3.0693,388800.0
2012-07-27 10:40:00,3.23,3.23,3.23,3.23,595200.0,3.0693,3.0693,3.0693,3.0693,595200.0
2012-07-27 10:45:00,3.23,3.24,3.23,3.24,720000.0,3.0693,3.0788,3.0693,3.0788,720000.0
2012-07-27 10:50:00,3.24,3.24,3.24,3.24,355200.0,3.0788,3.0788,3.0788,3.0788,355200.0
2012-07-27 10:55:00,3.24,3.26,3.24,3.26,2920800.0,3.0788,3.0978,3.0788,3.0978,2920800.0
2012-07-27 11:00:00,3.26,3.27,3.26,3.27,1915200.0,3.0978,3.1073,3.0978,3.1073,1915200.0
2012-07-27 11:05:00,3.26,3.27,3.26,3.26,765600.0,3.0978,3.1073,3.0978,3.0978,765600.0
2012-07-27 11:10:00,3.26,3.26,3.26,3.26,590400.0,3.0978,3.0978,3.0978,3.0978,590400.0
2012-07-27 11:15:00,3.26,3.27,3.26,3.27,432000.0,3.0978,3.1073,3.0978,3.1073,432000.0
2012-07-27 11:20:00,3.27,3.27,3.26,3.27,504000.0,3.1073,3.1073,3.0978,3.1073,504000.0
2012-07-27 11:25:00,3.27,3.27,3.26,3.26,482400.0,3.1073,3.1073,3.0978,3.0978,482400.0
2012-07-27 11:30:00,3.26,3.27,3.26,3.27,386400.0,3.0978,3.1073,3.0978,3.1073,386400.0
2012-07-27 11:35:00,3.27,3.27,3.26,3.26,235200.0,3.1073,3.1073,3.0978,3.0978,235200.0
2012-07-27 11:40:00,3.26,3.27,3.26,3.26,273600.0,3.0978,3.1073,3.0978,3.0978,273600.0
2012-07-27 11:45:00,3.26,3.26,3.26,3.26,223200.0,3.0978,3.0978,3.0978,3.0978,223200.0
2012-07-27 11:50:00,3.26,3.27,3.26,3.26,432000.0,3.0978,3.1073,3.0978,3.0978,432000.0
2012-07-27 11:55:00,3.27,3.27,3.26,3.27,458400.0,3.1073,3.1073,3.0978,3.1073,458400.0
2012-07-27 12:00:00,3.27,3.27,3.26,3.27,350400.0,3.1073,3.1073,3.0978,3.1073,350400.0
2012-07-27 12:05:00,3.27,3.27,3.26,3.27,225600.0,3.1073,3.1073,3.0978,3.1073,225600.0
2012-07-27 12:10:00,3.27,3.27,3.27,3.27,787200.0,3.1073,3.1073,3.1073,3.1073,787200.0
2012-07-27 12:15:00,3.27,3.27,3.26,3.27,98400.0,3.1073,3.1073,3.0978,3.1073,98400.0
2012-07-27 12:20:00,3.27,3.27,3.26,3.27,244800.0,3.1073,3.1073,3.0978,3.1073,244800.0
2012-07-27 12:25:00,3.27,3.27,3.27,3.27,120000.0,3.1073,3.1073,3.1073,3.1073,120000.0
2012-07-27 12:30:00,3.27,3.28,3.27,3.28,1358400.0,3.1073,3.1168,3.1073,3.1168,1358400.0
2012-07-27 12:35:00,3.28,3.28,3.27,3.27,388800.0,3.1168,3.1168,3.1073,3.1073,388800.0
2012-07-27 12:40:00,3.27,3.28,3.27,3.28,244800.0,3.1073,3.1168,3.1073,3.1168,244800.0
2012-07-27 12:45:00,3.28,3.28,3.27,3.28,280800.0,3.1168,3.1168,3.1073,3.1168,280800.0
2012-07-27 12:50:00,3.28,3.28,3.27,3.27,393600.0,3.1168,3.1168,3.1073,3.1073,393600.0
2012-07-27 12:55:00,3.28,3.28,3.27,3.28,180000.0,3.1168,3.1168,3.1073,3.1168,180000.0
2012-07-27 13:00:00,3.28,3.28,3.28,3.28,343200.0,3.1168,3.1168,3.1168,3.1168,343200.0
2012-07-27 13:05:00,3.28,3.28,3.28,3.28,242400.0,3.1168,3.1168,3.1168,3.1168,242400.0
2012-07-27 13:10:00,3.28,3.28,3.28,3.28,175200.0,3.1168,3.1168,3.1168,3.1168,175200.0
2012-07-27 13:15:00,3.28,3.28,3.28,3.28,180000.0,3.1168,3.1168,3.1168,3.1168,180000.0
2012-07-27 13:20:00,3.28,3.28,3.28,3.28,74400.0,3.1168,3.1168,3.1168,3.1168,74400.0
2012-07-27 13:25:00,3.28,3.32,3.28,3.32,4077600.0,3.1168,3.1548,3.1168,3.1548,4077600.0
2012-07-27 13:30:00,3.32,3.34,3.32,3.33,3182400.0,3.1548,3.1739,3.1548,3.1643,3182400.0
2012-07-27 13:35:00,3.33,3.36,3.33,3.35,3554400.0,3.1643,3.1929,3.1643,3.1834,3554400.0
2012-07-27 13:40:00,3.35,3.36,3.34,3.34,2200800.0,3.1834,3.1929,3.1739,3.1739,2200800.0
2012-07-27 13:45:00,3.34,3.34,3.33,3.33,1118400.0,3.1739,3.1739,3.1643,3.1643,1118400.0
2012-07-27 13:50:00,3.32,3.34,3.32,3.34,1327200.0,3.1548,3.1739,3.1548,3.1739,1327200.0
2012-07-27 13:55:00,3.34,3.34,3.33,3.34,1248000.0,3.1739,3.1739,3.1643,3.1739,1248000.0
2012-07-27 14:00:00,3.34,3.34,3.33,3.33,909600.0,3.1739,3.1739,3.1643,3.1643,909600.0
2012-07-27 14:05:00,3.33,3.34,3.33,3.34,1099200.0,3.1643,3.1739,3.1643,3.1739,1099200.0
2012-07-27 14:10:00,3.33,3.33,3.32,3.33,715200.0,3.1643,3.1643,3.1548,3.1643,715200.0
2012-07-27 14:15:00,3.32,3.33,3.32,3.33,559200.0,3.1548,3.1643,3.1548,3.1643,559200.0
2012-07-27 14:20:00,3.32,3.33,3.32,3.32,1233600.0,3.1548,3.1643,3.1548,3.1548,1233600.0
2012-07-27 14:25:00,3.32,3.33,3.32,3.32,487200.0,3.1548,3.1643,3.1548,3.1548,487200.0
2012-07-27 14:30:00,3.32,3.33,3.32,3.33,556800.0,3.1548,3.1643,3.1548,3.1643,556800.0
2012-07-27 14:35:00,3.33,3.33,3.33,3.33,643200.0,3.1643,3.1643,3.1643,3.1643,643200.0
2012-07-27 14:40:00,3.33,3.34,3.33,3.34,700800.0,3.1643,3.1739,3.1643,3.1739,700800.0
2012-07-27 14:45:00,3.34,3.34,3.33,3.33,249600.0,3.1739,3.1739,3.1643,3.1643,249600.0
2012-07-27 14:50:00,3.33,3.34,3.33,3.34,547200.0,3.1643,3.1739,3.1643,3.1739,547200.0
2012-07-27 14:55:00,3.34,3.34,3.34,3.34,199200.0,3.1739,3.1739,3.1739,3.1739,199200.0
2012-07-27 15:00:00,3.34,3.34,3.34,3.34,288000.0,3.1739,3.1739,3.1739,3.1739,288000.0
2012-07-27 15:05:00,3.34,3.36,3.34,3.36,1504800.0,3.1739,3.1929,3.1739,3.1929,1504800.0
2012-07-27 15:10:00,3.36,3.36,3.35,3.35,513600.0,3.1929,3.1929,3.1834,3.1834,513600.0
2012-07-27 15:15:00,3.35,3.36,3.35,3.35,396000.0,3.1834,3.1929,3.1834,3.1834,396000.0
2012-07-27 15:20:00,3.35,3.35,3.35,3.35,470400.0,3.1834,3.1834,3.1834,3.1834,470400.0
2012-07-27 15:25:00,3.35,3.36,3.35,3.36,547200.0,3.1834,3.1929,3.1834,3.1929,547200.0
2012-07-27 15:30:00,3.36,3.36,3.35,3.36,1536000.0,3.1929,3.1929,3.1834,3.1929,1536000.0
2012-07-27 15:35:00,3.36,3.36,3.35,3.36,1257600.0,3.1929,3.1929,3.1834,3.1929,1257600.0
2012-07-27 15:40:00,3.36,3.36,3.35,3.36,1219200.0,3.1929,3.1929,3.1834,3.1929,1219200.0
2012-07-27 15:45:00,3.36,3.36,3.36,3.36,2018400.0,3.1929,3.1929,3.1929,3.1929,2018400.0
2012-07-27 15:50:00,3.36,3.36,3.33,3.34,2467200.0,3.1929,3.1929,3.1643,3.1739,2467200.0
2012-07-27 15:55:00,3.34,3.34,3.33,3.34,3648000.0,3.1739,3.1739,3.1643,3.1739,3648000.0
2012-07-30 09:30:00,3.33,3.35,3.33,3.35,1324800.0,3.1643,3.1834,3.1643,3.1834,1324800.0
2012-07-30 09:35:00,3.35,3.35,3.34,3.34,2119200.0,3.1834,3.1834,3.1739,3.1739,2119200.0
2012-07-30 09:40:00,3.34,3.34,3.33,3.34,652800.0,3.1739,3.1739,3.1643,3.1739,652800.0
2012-07-30 09:45:00,3.34,3.34,3.33,3.34,648000.0,3.1739,3.1739,3.1643,3.1739,648000.0
2012-07-30 09:50:00,3.34,3.34,3.33,3.34,268800.0,3.1739,3.1739,3.1643,3.1739,268800.0
2012-07-30 09:55:00,3.34,3.36,3.34,3.36,753600.0,3.1739,3.1929,3.1739,3.1929,753600.0
2012-07-30 10:00:00,3.36,3.36,3.35,3.36,748800.0,3.1929,3.1929,3.1834,3.1929,748800.0
2012-07-30 10:05:00,3.36,3.37,3.35,3.35,652800.0,3.1929,3.2024,3.1834,3.1834,652800.0
2012-07-30 10:10:00,3.36,3.36,3.35,3.36,223200.0,3.1929,3.1929,3.1834,3.1929,223200.0
2012-07-30 10:15:00,3.36,3.36,3.35,3.36,225600.0,3.1929,3.1929,3.1834,3.1929,225600.0
2012-07-30 10:20:00,3.36,3.38,3.36,3.38,3398400.0,3.1929,3.2119,3.1929,3.2119,3398400.0
2012-07-30 10:25:00,3.38,3.38,3.37,3.37,604800.0,3.2119,3.2119,3.2024,3.2024,604800.0
2012-07-30 10:30:00,3.38,3.38,3.36,3.37,868800.0,3.2119,3.2119,3.1929,3.2024,868800.0
2012-07-30 10:35:00,3.37,3.37,3.36,3.37,967200.0,3.2024,3.2024,3.1929,3.2024,967200.0
2012-07-30 10:40:00,3.36,3.37,3.36,3.36,664800.0,3.1929,3.2024,3.1929,3.1929,664800.0
2012-07-30 10:45:00,3.36,3.36,3.35,3.36,672000.0,3.1929,3.1929,3.1834,3.1929,672000.0
2012-07-30 10:50:00,3.36,3.36,3.36,3.36,283200.0,3.1929,3.1929,3.1929,3.1929,283200.0
2012-07-30 10:55:00,3.36,3.36,3.34,3.34,1084800.0,3.1929,3.1929,3.1739,3.1739,1084800.0
2012-07-30 11:00:00,3.34,3.35,3.34,3.35,446400.0,3.1739,3.1834,3.1739,3.1834,446400.0
2012-07-30 11:05:00,3.35,3.35,3.35,3.35,376800.0,3.1834,3.1834,3.1834,3.1834,376800.0
2012-07-30 11:10:00,3.35,3.36,3.35,3.35,285600.0,3.1834,3.1929,3.1834,3.1834,285600.0
2012-07-30 11:15:00,3.35,3.35,3.33,3.33,813600.0,3.1834,3.1834,3.1643,3.1643,813600.0
2012-07-30 11:20:00,3.33,3.33,3.32,3.32,1694400.0,3.1643,3.1643,3.1548,3.1548,1694400.0
2012-07-30 11:25:00,3.32,3.33,3.32,3.32,794400.0,3.1548,3.1643,3.1548,3.1548,794400.0
2012-07-30 11:30:00,3.32,3.33,3.31,3.31,475200.0,3.1548,3.1643,3.1453,3.1453,475200.0
2012-07-30 11:35:00,3.31,3.32,3.31,3.31,799200.0,3.1453,3.1548,3.1453,3.1453,799200.0
2012-07-30 11:40:00,3.31,3.32,3.31,3.31,530400.0,3.1453,3.1548,3.1453,3.1453,530400.0
2012-07-30 11:45:00,3.31,3.32,3.31,3.32,388800.0,3.1453,3.1548,3.1453,3.1548,388800.0
2012-07-30 11:50:00,3.32,3.32,3.31,3.32,144000.0,3.1548,3.1548,3.1453,3.1548,144000.0
2012-07-30 11:55:00,3.32,3.32,3.32,3.32,307200.0,3.1548,3.1548,3.1548,3.1548,307200.0
2012-07-30 12:00:00,3.32,3.32,3.32,3.32,312000.0,3.1548,3.1548,3.1548,3.1548,312000.0
2012-07-30 12:05:00,3.32,3.32,3.31,3.32,259200.0,3.1548,3.1548,3.1453,3.1548,259200.0
2012-07-30 12:10:00,3.32,3.32,3.32,3.32,172800.0,3.1548,3.1548,3.1548,3.1548,172800.0
2012-07-30 12:15:00,3.32,3.32,3.31,3.31,388800.0,3.1548,3.1548,3.1453,3.1453,388800.0
2012-07-30 12:20:00,3.31,3.32,3.31,3.32,52800.0,3.1453,3.1548,3.1453,3.1548,52800.0
2012-07-30 12:25:00,3.32,3.32,3.32,3.32,67200.0,3.1548,3.1548,3.1548,3.1548,67200.0
2012-07-30 12:30:00,3.32,3.32,3.32,3.32,84000.0,3.1548,3.1548,3.1548,3.1548,84000.0
2012-07-30 12:35:00,3.32,3.32,3.31,3.32,127200.0,3.1548,3.1548,3.1453,3.1548,127200.0
2012-07-30 12:40:00,3.32,3.33,3.32,3.33,820800.0,3.1548,3.1643,3.1548,3.1643,820800.0
2012-07-30 12:45:00,3.33,3.33,3.32,3.32,307200.0,3.1643,3.1643,3.1548,3.1548,307200.0
2012-07-30 12:50:00,3.32,3.34,3.32,3.33,976800.0,3.1548,3.1739,3.1548,3.1643,976800.0
2012-07-30 12:55:00,3.33,3.33,3.32,3.32,331200.0,3.1643,3.1643,3.1548,3.1548,331200.0
2012-07-30 13:00:00,3.33,3.33,3.32,3.32,369600.0,3.1643,3.1643,3.1548,3.1548,369600.0
2012-07-30 13:05:00,3.32,3.33,3.32,3.33,112800.0,3.1548,3.1643,3.1548,3.1643,112800.0
2012-07-30 13:10:00,3.33,3.33,3.33,3.33,158400.0,3.1643,3.1643,3.1643,3.1643,158400.0
2012-07-30 13:15:00,3.33,3.33,3.32,3.32,151200.0,3.1643,3.1643,3.1548,3.1548,151200.0
2012-07-30 13:20:00,3.32,3.33,3.32,3.33,278400.0,3.1548,3.1643,3.1548,3.1643,278400.0
2012-07-30 13:25:00,3.33,3.33,3.33,3.33,187200.0,3.1643,3.1643,3.1643,3.1643,187200.0
2012-07-30 13:30:00,3.33,3.34,3.33,3.34,381600.0,3.1643,3.1739,3.1643,3.1739,381600.0
2012-07-30 13:35:00,3.34,3.34,3.33,3.33,393600.0,3.1739,3.1739,3.1643,3.1643,393600.0
2012-07-30 13:40:00,3.33,3.33,3.32,3.33,338400.0,3.1643,3.1643,3.1548,3.1643,338400.0
2012-07-30 13:45:00,3.33,3.33,3.32,3.32,134400.0,3.1643,3.1643,3.1548,3.1548,134400.0
2012-07-30 13:50:00,3.32,3.32,3.32,3.32,331200.0,3.1548,3.1548,3.1548,3.1548,331200.0
2012-07-30 13:55:00,3.32,3.33,3.32,3.32,218400.0,3.1548,3.1643,3.1548,3.1548,218400.0
2012-07-30 14:00:00,3.32,3.32,3.31,3.32,314400.0,3.1548,3.1548,3.1453,3.1548,314400.0
2012-07-30 14:05:00,3.32,3.32,3.31,3.32,276000.0,3.1548,3.1548,3.1453,3.1548,276000.0
2012-07-30 14:10:00,3.32,3.32,3.31,3.32,237600.0,3.1548,3.1548,3.1453,3.1548,237600.0
2012-07-30 14:15:00,3.32,3.32,3.32,3.32,79200.0,3.1548,3.1548,3.1548,3.1548,79200.0
2012-07-30 14:20:00,3.32,3.33,3.32,3.32,379200.0,3.1548,3.1643,3.1548,3.1548,379200.0
2012-07-30 14:25:00,3.32,3.33,3.32,3.33,230400.0,3.1548,3.1643,3.1548,3.1643,230400.0
2012-07-30 14:30:00,3.33,3.33,3.33,3.33,561600.0,3.1643,3.1643,3.1643,3.1643,561600.0
2012-07-30 14:35:00,3.33,3.33,3.33,3.33,144000.0,3.1643,3.1643,3.1643,3.1643,144000.0
2012-07-30 14:40:00,3.33,3.34,3.33,3.34,398400.0,3.1643,3.1739,3.1643,3.1739,398400.0
2012-07-30 14:45:00,3.34,3.34,3.34,3.34,79200.0,3.1739,3.1739,3.1739,3.1739,79200.0
2012-07-30 14:50:00,3.34,3.34,3.33,3.34,1022400.0,3.1739,3.1739,3.1643,3.1739,1022400.0
2012-07-30 14:55:00,3.34,3.34,3.34,3.34,525600.0,3.1739,3.1739,3.1739,3.1739,525600.0
2012-07-30 15:00:00,3.34,3.34,3.33,3.33,271200.0,3.1739,3.1739,3.1643,3.1643,271200.0
2012-07-30 15:05:00,3.33,3.33,3.32,3.32,307200.0,3.1643,3.1643,3.1548,3.1548,307200.0
2012-07-30 15:10:00,3.32,3.32,3.32,3.32,237600.0,3.1548,3.1548,3.1548,3.1548,237600.0
2012-07-30 15:15:00,3.32,3.33,3.32,3.33,564000.0,3.1548,3.1643,3.1548,3.1643,564000.0
2012-07-30 15:20:00,3.33,3.33,3.32,3.33,218400.0,3.1643,3.1643,3.1548,3.1643,218400.0
2012-07-30 15:25:00,3.33,3.33,3.32,3.33,237600.0,3.1643,3.1643,3.1548,3.1643,237600.0
2012-07-30 15:30:00,3.34,3.34,3.33,3.34,600000.0,3.1739,3.1739,3.1643,3.1739,600000.0
2012-07-30 15:35:00,3.34,3.34,3.32,3.32,1005600.0,3.1739,3.1739,3.1548,3.1548,1005600.0
2012-07-30 15:40:00,3.33,3.33,3.33,3.33,1190400.0,3.1643,3.1643,3.1643,3.1643,1190400.0
2012-07-30 15:45:00,3.33,3.33,3.32,3.33,463200.0,3.1643,3.1643,3.1548,3.1643,463200.0
2012-07-30 15:50:00,3.33,3.34,3.33,3.33,1226400.0,3.1643,3.1739,3.1643,3.1643,1226400.0
2012-07-30 15:55:00,3.33,3.34,3.33,3.34,1584000.0,3.1643,3.1739,3.1643,3.1739,1584000.0
2012-07-31 09:30:00,3.32,3.34,3.32,3.33,924000.0,3.1548,3.1739,3.1548,3.1643,924000.0
2012-07-31 09:35:00,3.33,3.34,3.33,3.33,914400.0,3.1643,3.1739,3.1643,3.1643,914400.0
2012-07-31 09:40:00,3.33,3.35,3.33,3.34,1656000.0,3.1643,3.1834,3.1643,3.1739,1656000.0
2012-07-31 09:45:00,3.34,3.34,3.33,3.33,849600.0,3.1739,3.1739,3.1643,3.1643,849600.0
2012-07-31 09:50:00,3.33,3.33,3.32,3.32,787200.0,3.1643,3.1643,3.1548,3.1548,787200.0
2012-07-31 09:55:00,3.32,3.33,3.32,3.33,424800.0,3.1548,3.1643,3.1548,3.1643,424800.0
2012-07-31 10:00:00,3.33,3.34,3.31,3.32,1473600.0,3.1643,3.1739,3.1453,3.1548,1473600.0
2012-07-31 10:05:00,3.32,3.32,3.31,3.31,928800.0,3.1548,3.1548,3.1453,3.1453,928800.0
2012-07-31 10:10:00,3.31,3.33,3.31,3.32,938400.0,3.1453,3.1643,3.1453,3.1548,938400.0
2012-07-31 10:15:00,3.32,3.33,3.32,3.33,278400.0,3.1548,3.1643,3.1548,3.1643,278400.0
2012-07-31 10:20:00,3.33,3.34,3.32,3.34,345600.0,3.1643,3.1739,3.1548,3.1739,345600.0
2012-07-31 10:25:00,3.34,3.34,3.33,3.33,669600.0,3.1739,3.1739,3.1643,3.1643,669600.0
2012-07-31 10:30:00,3.33,3.34,3.33,3.33,624000.0,3.1643,3.1739,3.1643,3.1643,624000.0
2012-07-31 10:35:00,3.33,3.33,3.32,3.32,408000.0,3.1643,3.1643,3.1548,3.1548,408000.0
2012-07-31 10:40:00,3.32,3.34,3.32,3.34,415200.0,3.1548,3.1739,3.1548,3.1739,415200.0
2012-07-31 10:45:00,3.34,3.34,3.33,3.33,753600.0,3.1739,3.1739,3.1643,3.1643,753600.0
2012-07-31 10:50:00,3.33,3.34,3.33,3.34,463200.0,3.1643,3.1739,3.1643,3.1739,463200.0
2012-07-31 10:55:00,3.34,3.34,3.33,3.33,686400.0,3.1739,3.1739,3.1643,3.1643,686400.0
2012-07-31 11:00:00,3.33,3.34,3.33,3.33,465600.0,3.1643,3.1739,3.1643,3.1643,465600.0
2012-07-31 11:05:00,3.33,3.33,3.32,3.33,384000.0,3.1643,3.1643,3.1548,3.1643,384000.0
2012-07-31 11:10:00,3.33,3.35,3.33,3.35,1123200.0,3.1643,3.1834,3.1643,3.1834,1123200.0
2012-07-31 11:15:00,3.35,3.35,3.34,3.34,708000.0,3.1834,3.1834,3.1739,3.1739,708000.0
2012-07-31 11:20:00,3.34,3.35,3.34,3.35,528000.0,3.1739,3.1834,3.1739,3.1834,528000.0
2012-07-31 11:25:00,3.35,3.35,3.34,3.34,439200.0,3.1834,3.1834,3.1739,3.1739,439200.0
2012-07-31 11:30:00,3.34,3.34,3.34,3.34,429600.0,3.1739,3.1739,3.1739,3.1739,429600.0
2012-07-31 11:35:00,3.34,3.34,3.34,3.34,218400.0,3.1739,3.1739,3.1739,3.1739,218400.0
2012-07-31 11:40:00,3.34,3.34,3.34,3.34,120000.0,3.1739,3.1739,3.1739,3.1739,120000.0
2012-07-31 11:45:00,3.34,3.34,3.33,3.33,386400.0,3.1739,3.1739,3.1643,3.1643,386400.0
2012-07-31 11:50:00,3.33,3.34,3.33,3.33,156000.0,3.1643,3.1739,3.1643,3.1643,156000.0
2012-07-31 11:55:00,3.33,3.34,3.33,3.33,268800.0,3.1643,3.1739,3.1643,3.1643,268800.0
2012-07-31 12:00:00,3.33,3.33,3.31,3.32,1113600.0,3.1643,3.1643,3.1453,3.1548,1113600.0
2012-07-31 12:05:00,3.32,3.32,3.32,3.32,746400.0,3.1548,3.1548,3.1548,3.1548,746400.0
2012-07-31 12:10:00,3.32,3.32,3.3,3.31,1862400.0,3.1548,3.1548,3.1358,3.1453,1862400.0
2012-07-31 12:15:00,3.3,3.31,3.3,3.31,163200.0,3.1358,3.1453,3.1358,3.1453,163200.0
2012-07-31 12:20:00,3.31,3.31,3.3,3.31,434400.0,3.1453,3.1453,3.1358,3.1453,434400.0
2012-07-31 12:25:00,3.31,3.31,3.31,3.31,192000.0,3.1453,3.1453,3.1453,3.1453,192000.0
2012-07-31 12:30:00,3.31,3.31,3.3,3.31,160800.0,3.1453,3.1453,3.1358,3.1453,160800.0
2012-07-31 12:35:00,3.31,3.31,3.31,3.31,254400.0,3.1453,3.1453,3.1453,3.1453,254400.0
2012-07-31 12:40:00,3.31,3.31,3.3,3.31,132000.0,3.1453,3.1453,3.1358,3.1453,132000.0
2012-07-31 12:45:00,3.3,3.3,3.3,3.3,388800.0,3.1358,3.1358,3.1358,3.1358,388800.0
2012-07-31 12:50:00,3.3,3.31,3.3,3.31,141600.0,3.1358,3.1453,3.1358,3.1453,141600.0
2012-07-31 12:55:00,3.31,3.31,3.3,3.3,280800.0,3.1453,3.1453,3.1358,3.1358,280800.0
2012-07-31 13:00:00,3.3,3.3,3.3,3.3,628800.0,3.1358,3.1358,3.1358,3.1358,628800.0
2012-07-31 13:05:00,3.3,3.31,3.3,3.31,525600.0,3.1358,3.1453,3.1358,3.1453,525600.0
2012-07-31 13:10:00,3.31,3.31,3.3,3.31,532800.0,3.1453,3.1453,3.1358,3.1453,532800.0
2012-07-31 13:15:00,3.31,3.31,3.3,3.3,271200.0,3.1453,3.1453,3.1358,3.1358,271200.0
2012-07-31 13:20:00,3.3,3.31,3.3,3.31,115200.0,3.1358,3.1453,3.1358,3.1453,115200.0
2012-07-31 13:25:00,3.31,3.32,3.31,3.32,172800.0,3.1453,3.1548,3.1453,3.1548,172800.0
2012-07-31 13:30:00,3.32,3.32,3.31,3.31,88800.0,3.1548,3.1548,3.1453,3.1453,88800.0
2012-07-31 13:35:00,3.31,3.32,3.31,3.32,300000.0,3.1453,3.1548,3.1453,3.1548,300000.0
2012-07-31 13:40:00,3.31,3.31,3.31,3.31,182400.0,3.1453,3.1453,3.1453,3.1453,182400.0
2012-07-31 13:45:00,3.31,3.31,3.3,3.31,249600.0,3.1453,3.1453,3.1358,3.1453,249600.0
2012-07-31 13:50:00,3.31,3.31,3.31,3.31,199200.0,3.1453,3.1453,3.1453,3.1453,199200.0
2012-07-31 13:55:00,3.31,3.31,3.3,3.31,535200.0,3.1453,3.1453,3.1358,3.1453,535200.0
2012-07-31 14:00:00,3.3,3.31,3.3,3.31,518400.0,3.1358,3.1453,3.1358,3.1453,518400.0
2012-07-31 14:05:00,3.31,3.31,3.31,3.31,160800.0,3.1453,3.1453,3.1453,3.1453,160800.0
2012-07-31 14:10:00,3.31,3.32,3.31,3.32,902400.0,3.1453,3.1548,3.1453,3.1548,902400.0
2012-07-31 14:15:00,3.32,3.32,3.32,3.32,312000.0,3.1548,3.1548,3.1548,3.1548,312000.0
2012-07-31 14:20:00,3.32,3.33,3.32,3.33,655200.0,3.1548,3.1643,3.1548,3.1643,655200.0
2012-07-31 14:25:00,3.33,3.33,3.33,3.33,554400.0,3.1643,3.1643,3.1643,3.1643,554400.0
2012-07-31 14:30:00,3.33,3.33,3.32,3.32,501600.0,3.1643,3.1643,3.1548,3.1548,501600.0
2012-07-31 14:35:00,3.32,3.33,3.32,3.32,722400.0,3.1548,3.1643,3.1548,3.1548,722400.0
2012-07-31 14:40:00,3.32,3.32,3.32,3.32,21600.0,3.1548,3.1548,3.1548,3.1548,21600.0
2012-07-31 14:45:00,3.32,3.33,3.32,3.32,412800.0,3.1548,3.1643,3.1548,3.1548,412800.0
2012-07-31 14:50:00,3.33,3.33,3.32,3.33,218400.0,3.1643,3.1643,3.1548,3.1643,218400.0
2012-07-31 14:55:00,3.33,3.33,3.31,3.31,787200.0,3.1643,3.1643,3.1453,3.1453,787200.0
2012-07-31 15:00:00,3.31,3.31,3.31,3.31,772800.0,3.1453,3.1453,3.1453,3.1453,772800.0
2012-07-31 15:05:00,3.31,3.31,3.31,3.31,230400.0,3.1453,3.1453,3.1453,3.1453,230400.0
2012-07-31 15:10:00,3.31,3.31,3.31,3.31,300000.0,3.1453,3.1453,3.1453,3.1453,300000.0
2012-07-31 15:15:00,3.31,3.31,3.31,3.31,201600.0,3.1453,3.1453,3.1453,3.1453,201600.0
2012-07-31 15:20:00,3.31,3.31,3.31,3.31,213600.0,3.1453,3.1453,3.1453,3.1453,213600.0
2012-07-31 15:25:00,3.31,3.32,3.31,3.32,264000.0,3.1453,3.1548,3.1453,3.1548,264000.0
2012-07-31 15:30:00,3.32,3.32,3.31,3.31,528000.0,3.1548,3.1548,3.1453,3.1453,528000.0
2012-07-31 15:35:00,3.31,3.32,3.31,3.31,396000.0,3.1453,3.1548,3.1453,3.1453,396000.0
2012-07-31 15:40:00,3.31,3.31,3.3,3.31,441600.0,3.1453,3.1453,3.1358,3.1453,441600.0
2012-07-31 15:45:00,3.31,3.31,3.3,3.3,662400.0,3.1453,3.1453,3.1358,3.1358,662400.0
2012-07-31 15:50:00,3.3,3.31,3.3,3.31,919200.0,3.1358,3.1453,3.1358,3.1453,919200.0
2012-07-31 15:55:00,3.3,3.3,3.29,3.29,2246400.0,3.1358,3.1358,3.1263,3.1263,2246400.0
2012-08-01 09:30:00,3.34,3.34,3.33,3.33,1238400.0,3.1739,3.1739,3.1643,3.1643,1238400.0
2012-08-01 09:35:00,3.33,3.33,3.32,3.32,446400.0,3.1643,3.1643,3.1548,3.1548,446400.0
2012-08-01 09:40:00,3.32,3.32,3.31,3.31,540000.0,3.1548,3.1548,3.1453,3.1453,540000.0
2012-08-01 09:45:00,3.31,3.32,3.31,3.31,811200.0,3.1453,3.1548,3.1453,3.1453,811200.0
2012-08-01 09:50:00,3.31,3.32,3.31,3.32,446400.0,3.1453,3.1548,3.1453,3.1548,446400.0
2012-08-01 09:55:00,3.32,3.32,3.31,3.31,559200.0,3.1548,3.1548,3.1453,3.1453,559200.0
2012-08-01 10:00:00,3.31,3.32,3.3,3.32,672000.0,3.1453,3.1548,3.1358,3.1548,672000.0
2012-08-01 10:05:00,3.32,3.32,3.31,3.32,849600.0,3.1548,3.1548,3.1453,3.1548,849600.0
2012-08-01 10:10:00,3.31,3.32,3.3,3.3,475200.0,3.1453,3.1548,3.1358,3.1358,475200.0
2012-08-01 10:15:00,3.3,3.3,3.29,3.29,429600.0,3.1358,3.1358,3.1263,3.1263,429600.0
2012-08-01 10:20:00,3.29,3.3,3.29,3.3,537600.0,3.1263,3.1358,3.1263,3.1358,537600.0
2012-08-01 10:25:00,3.3,3.3,3.3,3.3,357600.0,3.1358,3.1358,3.1358,3.1358,357600.0
2012-08-01 10:30:00,3.3,3.31,3.3,3.3,614400.0,3.1358,3.1453,3.1358,3.1358,614400.0
2012-08-01 10:35:00,3.3,3.32,3.3,3.32,573600.0,3.1358,3.1548,3.1358,3.1548,573600.0
2012-08-01 10:40:00,3.32,3.32,3.31,3.31,453600.0,3.1548,3.1548,3.1453,3.1453,453600.0
2012-08-01 10:45:00,3.32,3.32,3.32,3.32,283200.0,3.1548,3.1548,3.1548,3.1548,283200.0
2012-08-01 10:50:00,3.32,3.33,3.32,3.32,141600.0,3.1548,3.1643,3.1548,3.1548,141600.0
2012-08-01 10:55:00,3.32,3.33,3.32,3.32,189600.0,3.1548,3.1643,3.1548,3.1548,189600.0
2012-08-01 11:00:00,3.32,3.32,3.32,3.32,69600.0,3.1548,3.1548,3.1548,3.1548,69600.0
2012-08-01 11:05:00,3.32,3.32,3.31,3.32,247200.0,3.1548,3.1548,3.1453,3.1548,247200.0
2012-08-01 11:10:00,3.32,3.32,3.3,3.31,103200.0,3.1548,3.1548,3.1358,3.1453,103200.0
2012-08-01 11:15:00,3.31,3.31,3.3,3.31,55200.0,3.1453,3.1453,3.1358,3.1453,55200.0
2012-08-01 11:20:00,3.31,3.31,3.3,3.31,105600.0,3.1453,3.1453,3.1358,3.1453,105600.0
2012-08-01 11:25:00,3.31,3.31,3.31,3.31,57600.0,3.1453,3.1453,3.1453,3.1453,57600.0
2012-08-01 11:30:00,3.31,3.32,3.31,3.31,153600.0,3.1453,3.1548,3.1453,3.1453,153600.0
2012-08-01 11:35:00,3.31,3.31,3.31,3.31,100800.0,3.1453,3.1453,3.1453,3.1453,100800.0
2012-08-01 11:40:00,3.31,3.32,3.31,3.32,100800.0,3.1453,3.1548,3.1453,3.1548,100800.0
2012-08-01 11:45:00,3.31,3.32,3.31,3.31,28800.0,3.1453,3.1548,3.1453,3.1453,28800.0
2012-08-01 11:50:00,3.32,3.32,3.32,3.32,55200.0,3.1548,3.1548,3.1548,3.1548,55200.0
2012-08-01 11:55:00,3.32,3.32,3.31,3.31,115200.0,3.1548,3.1548,3.1453,3.1453,115200.0
2012-08-01 12:00:00,3.31,3.32,3.31,3.32,81600.0,3.1453,3.1548,3.1453,3.1548,81600.0
2012-08-01 12:05:00,3.32,3.32,3.32,3.32,64800.0,3.1548,3.1548,3.1548,3.1548,64800.0
2012-08-01 12:10:00,3.32,3.32,3.32,3.32,12000.0,3.1548,3.1548,3.1548,3.1548,12000.0
2012-08-01 12:15:00,3.31,3.32,3.31,3.32,38400.0,3.1453,3.1548,3.1453,3.1548,38400.0
2012-08-01 12:20:00,3.32,3.32,3.32,3.32,52800.0,3.1548,3.1548,3.1548,3.1548,52800.0
2012-08-01 12:25:00,3.32,3.32,3.32,3.32,261600.0,3.1548,3.1548,3.1548,3.1548,261600.0
2012-08-01 12:30:00,3.32,3.32,3.32,3.32,261600.0,3.1548,3.1548,3.1548,3.1548,261600.0
2012-08-01 12:35:00,3.32,3.32,3.32,3.32,196800.0,3.1548,3.1548,3.1548,3.1548,196800.0
2012-08-01 12:40:00,3.32,3.32,3.32,3.32,110400.0,3.1548,3.1548,3.1548,3.1548,110400.0
2012-08-01 12:45:00,3.32,3.32,3.31,3.32,129600.0,3.1548,3.1548,3.1453,3.1548,129600.0
2012-08-01 12:50:00,3.32,3.32,3.32,3.32,50400.0,3.1548,3.1548,3.1548,3.1548,50400.0
2012-08-01 12:55:00,3.32,3.32,3.32,3.32,19200.0,3.1548,3.1548,3.1548,3.1548,19200.0
2012-08-01 13:00:00,3.32,3.33,3.32,3.32,264000.0,3.1548,3.1643,3.1548,3.1548,264000.0
2012-08-01 13:05:00,3.33,3.33,3.32,3.33,110400.0,3.1643,3.1643,3.1548,3.1643,110400.0
2012-08-01 13:10:00,3.32,3.32,3.32,3.32,1056000.0,3.1548,3.1548,3.1548,3.1548,1056000.0
2012-08-01 13:15:00,3.32,3.32,3.31,3.32,247200.0,3.1548,3.1548,3.1453,3.1548,247200.0
2012-08-01 13:20:00,3.32,3.32,3.32,3.32,163200.0,3.1548,3.1548,3.1548,3.1548,163200.0
2012-08-01 13:25:00,3.32,3.32,3.32,3.32,67200.0,3.1548,3.1548,3.1548,3.1548,67200.0
2012-08-01 13:30:00,3.31,3.32,3.31,3.31,168000.0,3.1453,3.1548,3.1453,3.1453,168000.0
2012-08-01 13:35:00,3.31,3.31,3.31,3.31,266400.0,3.1453,3.1453,3.1453,3.1453,266400.0
2012-08-01 13:40:00,3.31,3.32,3.31,3.32,124800.0,3.1453,3.1548,3.1453,3.1548,124800.0
2012-08-01 13:45:00,3.32,3.32,3.32,3.32,216000.0,3.1548,3.1548,3.1548,3.1548,216000.0
2012-08-01 13:50:00,3.31,3.31,3.31,3.31,441600.0,3.1453,3.1453,3.1453,3.1453,441600.0
2012-08-01 13:55:00,3.31,3.31,3.3,3.3,348000.0,3.1453,3.1453,3.1358,3.1358,348000.0
2012-08-01 14:00:00,3.3,3.3,3.29,3.3,1305600.0,3.1358,3.1358,3.1263,3.1358,1305600.0
2012-08-01 14:05:00,3.3,3.31,3.29,3.3,585600.0,3.1358,3.1453,3.1263,3.1358,585600.0
2012-08-01 14:10:00,3.3,3.3,3.24,3.27,3264000.0,3.1358,3.1358,3.0788,3.1073,3264000.0
2012-08-01 14:15:00,3.27,3.28,3.25,3.26,2714400.0,3.1073,3.1168,3.0883,3.0978,2714400.0
2012-08-01 14:20:00,3.26,3.29,3.26,3.28,2325600.0,3.0978,3.1263,3.0978,3.1168,2325600.0
2012-08-01 14:25:00,3.28,3.3,3.27,3.3,2088000.0,3.1168,3.1358,3.1073,3.1358,2088000.0
2012-08-01 14:30:00,3.3,3.3,3.28,3.28,564000.0,3.1358,3.1358,3.1168,3.1168,564000.0
2012-08-01 14:35:00,3.28,3.29,3.28,3.28,355200.0,3.1168,3.1263,3.1168,3.1168,355200.0
2012-08-01 14:40:00,3.28,3.29,3.28,3.28,208800.0,3.1168,3.1263,3.1168,3.1168,208800.0
2012-08-01 14:45:00,3.28,3.28,3.26,3.27,508800.0,3.1168,3.1168,3.0978,3.1073,508800.0
2012-08-01 14:50:00,3.27,3.28,3.26,3.27,952800.0,3.1073,3.1168,3.0978,3.1073,952800.0
2012-08-01 14:55:00,3.27,3.29,3.27,3.29,357600.0,3.1073,3.1263,3.1073,3.1263,357600.0
2012-08-01 15:00:00,3.28,3.28,3.28,3.28,124800.0,3.1168,3.1168,3.1168,3.1168,124800.0
2012-08-01 15:05:00,3.28,3.3,3.28,3.29,756000.0,3.1168,3.1358,3.1168,3.1263,756000.0
2012-08-01 15:10:00,3.3,3.3,3.28,3.28,1149600.0,3.1358,3.1358,3.1168,3.1168,1149600.0
2012-08-01 15:15:00,3.28,3.29,3.28,3.28,372000.0,3.1168,3.1263,3.1168,3.1168,372000.0
2012-08-01 15:20:00,3.28,3.29,3.28,3.29,103200.0,3.1168,3.1263,3.1168,3.1263,103200.0
2012-08-01 15:25:00,3.29,3.31,3.29,3.31,825600.0,3.1263,3.1453,3.1263,3.1453,825600.0
2012-08-01 15:30:00,3.31,3.31,3.3,3.3,338400.0,3.1453,3.1453,3.1358,3.1358,338400.0
2012-08-01 15:35:00,3.3,3.3,3.29,3.29,369600.0,3.1358,3.1358,3.1263,3.1263,369600.0
2012-08-01 15:40:00,3.29,3.3,3.29,3.29,417600.0,3.1263,3.1358,3.1263,3.1263,417600.0
2012-08-01 15:45:00,3.29,3.29,3.28,3.28,674400.0,3.1263,3.1263,3.1168,3.1168,674400.0
2012-08-01 15:50:00,3.28,3.29,3.28,3.28,475200.0,3.1168,3.1263,3.1168,3.1168,475200.0
2012-08-01 15:55:00,3.28,3.28,3.26,3.26,1046400.0,3.1168,3.1168,3.0978,3.0978,1046400.0
2012-08-02 09:30:00,3.19,3.19,3.16,3.19,2229600.0,3.0313,3.0313,3.0028,3.0313,2229600.0
2012-08-02 09:35:00,3.19,3.19,3.18,3.18,1168800.0,3.0313,3.0313,3.0218,3.0218,1168800.0
2012-08-02 09:40:00,3.2,3.2,3.18,3.2,984000.0,3.0408,3.0408,3.0218,3.0408,984000.0
2012-08-02 09:45:00,3.2,3.22,3.2,3.21,1267200.0,3.0408,3.0598,3.0408,3.0503,1267200.0
2012-08-02 09:50:00,3.21,3.22,3.2,3.21,758400.0,3.0503,3.0598,3.0408,3.0503,758400.0
2012-08-02 09:55:00,3.21,3.22,3.21,3.22,868800.0,3.0503,3.0598,3.0503,3.0598,868800.0
2012-08-02 10:00:00,3.22,3.22,3.2,3.2,1008000.0,3.0598,3.0598,3.0408,3.0408,1008000.0
2012-08-02 10:05:00,3.2,3.23,3.2,3.23,1272000.0,3.0408,3.0693,3.0408,3.0693,1272000.0
2012-08-02 10:10:00,3.23,3.24,3.23,3.24,1252800.0,3.0693,3.0788,3.0693,3.0788,1252800.0
2012-08-02 10:15:00,3.24,3.24,3.23,3.23,316800.0,3.0788,3.0788,3.0693,3.0693,316800.0
2012-08-02 10:20:00,3.23,3.24,3.23,3.23,340800.0,3.0693,3.0788,3.0693,3.0693,340800.0
2012-08-02 10:25:00,3.23,3.26,3.23,3.25,1636800.0,3.0693,3.0978,3.0693,3.0883,1636800.0
2012-08-02 10:30:00,3.25,3.25,3.24,3.24,628800.0,3.0883,3.0883,3.0788,3.0788,628800.0
2012-08-02 10:35:00,3.24,3.24,3.23,3.23,556800.0,3.0788,3.0788,3.0693,3.0693,556800.0
2012-08-02 10:40:00,3.23,3.24,3.23,3.23,412800.0,3.0693,3.0788,3.0693,3.0693,412800.0
2012-08-02 10:45:00,3.23,3.25,3.23,3.25,242400.0,3.0693,3.0883,3.0693,3.0883,242400.0
2012-08-02 10:50:00,3.25,3.25,3.23,3.23,468000.0,3.0883,3.0883,3.0693,3.0693,468000.0
2012-08-02 10:55:00,3.23,3.23,3.2,3.21,1526400.0,3.0693,3.0693,3.0408,3.0503,1526400.0
2012-08-02 11:00:00,3.21,3.21,3.19,3.2,1123200.0,3.0503,3.0503,3.0313,3.0408,1123200.0
2012-08-02 11:05:00,3.2,3.21,3.19,3.19,650400.0,3.0408,3.0503,3.0313,3.0313,650400.0
2012-08-02 11:10:00,3.19,3.2,3.18,3.19,1296000.0,3.0313,3.0408,3.0218,3.0313,1296000.0
2012-08-02 11:15:00,3.19,3.19,3.18,3.19,703200.0,3.0313,3.0313,3.0218,3.0313,703200.0
2012-08-02 11:20:00,3.18,3.18,3.17,3.18,412800.0,3.0218,3.0218,3.0123,3.0218,412800.0
2012-08-02 11:25:00,3.18,3.19,3.17,3.19,384000.0,3.0218,3.0313,3.0123,3.0313,384000.0
2012-08-02 11:30:00,3.19,3.19,3.17,3.17,302400.0,3.0313,3.0313,3.0123,3.0123,302400.0
2012-08-02 11:35:00,3.18,3.18,3.15,3.16,1188000.0,3.0218,3.0218,2.9933,3.0028,1188000.0
2012-08-02 11:40:00,3.16,3.16,3.15,3.15,688800.0,3.0028,3.0028,2.9933,2.9933,688800.0
2012-08-02 11:45:00,3.15,3.16,3.15,3.15,336000.0,2.9933,3.0028,2.9933,2.9933,336000.0
2012-08-02 11:50:00,3.15,3.15,3.14,3.14,638400.0,2.9933,2.9933,2.9838,2.9838,638400.0
2012-08-02 11:55:00,3.15,3.16,3.14,3.15,482400.0,2.9933,3.0028,2.9838,2.9933,482400.0
2012-08-02 12:00:00,3.15,3.16,3.15,3.16,784800.0,2.9933,3.0028,2.9933,3.0028,784800.0
2012-08-02 12:05:00,3.16,3.16,3.16,3.16,576000.0,3.0028,3.0028,3.0028,3.0028,576000.0
2012-08-02 12:10:00,3.16,3.16,3.15,3.16,175200.0,3.0028,3.0028,2.9933,3.0028,175200.0
2012-08-02 12:15:00,3.16,3.16,3.15,3.16,336000.0,3.0028,3.0028,2.9933,3.0028,336000.0
2012-08-02 12:20:00,3.16,3.16,3.15,3.15,146400.0,3.0028,3.0028,2.9933,2.9933,146400.0
2012-08-02 12:25:00,3.15,3.15,3.14,3.15,304800.0,2.9933,2.9933,2.9838,2.9933,304800.0
2012-08-02 12:30:00,3.14,3.14,3.12,3.12,1372800.0,2.9838,2.9838,2.9648,2.9648,1372800.0
2012-08-02 12:35:00,3.12,3.13,3.12,3.13,508800.0,2.9648,2.9743,2.9648,2.9743,508800.0
2012-08-02 12:40:00,3.14,3.14,3.13,3.14,163200.0,2.9838,2.9838,2.9743,2.9838,163200.0
2012-08-02 12:45:00,3.14,3.14,3.14,3.14,400800.0,2.9838,2.9838,2.9838,2.9838,400800.0
2012-08-02 12:50:00,3.14,3.14,3.13,3.13,120000.0,2.9838,2.9838,2.9743,2.9743,120000.0
2012-08-02 12:55:00,3.13,3.15,3.13,3.15,448800.0,2.9743,2.9933,2.9743,2.9933,448800.0
2012-08-02 13:00:00,3.15,3.15,3.14,3.15,314400.0,2.9933,2.9933,2.9838,2.9933,314400.0
2012-08-02 13:05:00,3.15,3.15,3.14,3.15,69600.0,2.9933,2.9933,2.9838,2.9933,69600.0
2012-08-02 13:10:00,3.15,3.15,3.15,3.15,268800.0,2.9933,2.9933,2.9933,2.9933,268800.0
2012-08-02 13:15:00,3.15,3.15,3.14,3.14,165600.0,2.9933,2.9933,2.9838,2.9838,165600.0
2012-08-02 13:20:00,3.14,3.14,3.14,3.14,43200.0,2.9838,2.9838,2.9838,2.9838,43200.0
2012-08-02 13:25:00,3.15,3.15,3.14,3.14,9600.0,2.9933,2.9933,2.9838,2.9838,9600.0
2012-08-02 13:30:00,3.15,3.15,3.14,3.15,319200.0,2.9933,2.9933,2.9838,2.9933,319200.0
2012-08-02 13:35:00,3.15,3.15,3.14,3.14,163200.0,2.9933,2.9933,2.9838,2.9838,163200.0
2012-08-02 13:40:00,3.14,3.15,3.14,3.14,91200.0,2.9838,2.9933,2.9838,2.9838,91200.0
2012-08-02 13:45:00,3.14,3.15,3.14,3.14,108000.0,2.9838,2.9933,2.9838,2.9838,108000.0
2012-08-02 13:50:00,3.14,3.15,3.14,3.14,333600.0,2.9838,2.9933,2.9838,2.9838,333600.0
2012-08-02 13:55:00,3.14,3.14,3.13,3.13,184800.0,2.9838,2.9838,2.9743,2.9743,184800.0
2012-08-02 14:00:00,3.13,3.14,3.13,3.13,290400.0,2.9743,2.9838,2.9743,2.9743,290400.0
2012-08-02 14:05:00,3.13,3.14,3.13,3.14,153600.0,2.9743,2.9838,2.9743,2.9838,153600.0
2012-08-02 14:10:00,3.14,3.14,3.13,3.14,165600.0,2.9838,2.9838,2.9743,2.9838,165600.0
2012-08-02 14:15:00,3.14,3.14,3.13,3.13,62400.0,2.9838,2.9838,2.9743,2.9743,62400.0
2012-08-02 14:20:00,3.14,3.14,3.14,3.14,84000.0,2.9838,2.9838,2.9838,2.9838,84000.0
2012-08-02 14:25:00,3.14,3.15,3.14,3.14,367200.0,2.9838,2.9933,2.9838,2.9838,367200.0
2012-08-02 14:30:00,3.14,3.16,3.14,3.16,182400.0,2.9838,3.0028,2.9838,3.0028,182400.0
2012-08-02 14:35:00,3.16,3.17,3.16,3.17,1368000.0,3.0028,3.0123,3.0028,3.0123,1368000.0
2012-08-02 14:40:00,3.17,3.17,3.16,3.16,398400.0,3.0123,3.0123,3.0028,3.0028,398400.0
2012-08-02 14:45:00,3.16,3.17,3.16,3.16,336000.0,3.0028,3.0123,3.0028,3.0028,336000.0
2012-08-02 14:50:00,3.17,3.17,3.15,3.15,506400.0,3.0123,3.0123,2.9933,2.9933,506400.0
2012-08-02 14:55:00,3.15,3.16,3.15,3.16,302400.0,2.9933,3.0028,2.9933,3.0028,302400.0
2012-08-02 15:00:00,3.16,3.18,3.16,3.18,513600.0,3.0028,3.0218,3.0028,3.0218,513600.0
2012-08-02 15:05:00,3.18,3.18,3.17,3.17,763200.0,3.0218,3.0218,3.0123,3.0123,763200.0
2012-08-02 15:10:00,3.17,3.18,3.17,3.17,175200.0,3.0123,3.0218,3.0123,3.0123,175200.0
2012-08-02 15:15:00,3.17,3.17,3.16,3.17,271200.0,3.0123,3.0123,3.0028,3.0123,271200.0
2012-08-02 15:20:00,3.17,3.18,3.17,3.17,367200.0,3.0123,3.0218,3.0123,3.0123,367200.0
2012-08-02 15:25:00,3.17,3.18,3.16,3.16,492000.0,3.0123,3.0218,3.0028,3.0028,492000.0
2012-08-02 15:30:00,3.16,3.18,3.16,3.18,448800.0,3.0028,3.0218,3.0028,3.0218,448800.0
2012-08-02 15:35:00,3.18,3.18,3.17,3.18,739200.0,3.0218,3.0218,3.0123,3.0218,739200.0
2012-08-02 15:40:00,3.18,3.18,3.17,3.18,264000.0,3.0218,3.0218,3.0123,3.0218,264000.0
2012-08-02 15:45:00,3.18,3.19,3.18,3.18,494400.0,3.0218,3.0313,3.0218,3.0218,494400.0
2012-08-02 15:50:00,3.18,3.19,3.18,3.19,830400.0,3.0218,3.0313,3.0218,3.0313,830400.0
2012-08-02 15:55:00,3.19,3.2,3.19,3.19,1360800.0,3.0313,3.0408,3.0313,3.0313,1360800.0
2012-08-03 09:30:00,3.32,3.34,3.32,3.33,4502400.0,3.1548,3.1739,3.1548,3.1643,4502400.0
2012-08-03 09:35:00,3.33,3.33,3.32,3.32,2625600.0,3.1643,3.1643,3.1548,3.1548,2625600.0
2012-08-03 09:40:00,3.32,3.34,3.32,3.33,1778400.0,3.1548,3.1739,3.1548,3.1643,1778400.0
2012-08-03 09:45:00,3.34,3.35,3.34,3.35,3057600.0,3.1739,3.1834,3.1739,3.1834,3057600.0
2012-08-03 09:50:00,3.35,3.36,3.34,3.36,2061600.0,3.1834,3.1929,3.1739,3.1929,2061600.0
2012-08-03 09:55:00,3.36,3.36,3.35,3.35,1190400.0,3.1929,3.1929,3.1834,3.1834,1190400.0
2012-08-03 10:00:00,3.36,3.37,3.36,3.37,3528000.0,3.1929,3.2024,3.1929,3.2024,3528000.0
2012-08-03 10:05:00,3.37,3.38,3.37,3.37,1776000.0,3.2024,3.2119,3.2024,3.2024,1776000.0
2012-08-03 10:10:00,3.37,3.37,3.37,3.37,1166400.0,3.2024,3.2024,3.2024,3.2024,1166400.0
2012-08-03 10:15:00,3.37,3.37,3.36,3.36,739200.0,3.2024,3.2024,3.1929,3.1929,739200.0
2012-08-03 10:20:00,3.36,3.37,3.36,3.37,1060800.0,3.1929,3.2024,3.1929,3.2024,1060800.0
2012-08-03 10:25:00,3.37,3.39,3.37,3.38,1896000.0,3.2024,3.2214,3.2024,3.2119,1896000.0
2012-08-03 10:30:00,3.38,3.38,3.37,3.37,1929600.0,3.2119,3.2119,3.2024,3.2024,1929600.0
2012-08-03 10:35:00,3.37,3.38,3.37,3.37,938400.0,3.2024,3.2119,3.2024,3.2024,938400.0
2012-08-03 10:40:00,3.37,3.37,3.37,3.37,372000.0,3.2024,3.2024,3.2024,3.2024,372000.0
2012-08-03 10:45:00,3.37,3.37,3.36,3.37,1130400.0,3.2024,3.2024,3.1929,3.2024,1130400.0
2012-08-03 10:50:00,3.37,3.37,3.36,3.37,820800.0,3.2024,3.2024,3.1929,3.2024,820800.0
2012-08-03 10:55:00,3.37,3.37,3.37,3.37,948000.0,3.2024,3.2024,3.2024,3.2024,948000.0
2012-08-03 11:00:00,3.37,3.37,3.37,3.37,223200.0,3.2024,3.2024,3.2024,3.2024,223200.0
2012-08-03 11:05:00,3.37,3.37,3.37,3.37,357600.0,3.2024,3.2024,3.2024,3.2024,357600.0
2012-08-03 11:10:00,3.37,3.39,3.37,3.38,2224800.0,3.2024,3.2214,3.2024,3.2119,2224800.0
2012-08-03 11:15:00,3.39,3.39,3.38,3.38,873600.0,3.2214,3.2214,3.2119,3.2119,873600.0
2012-08-03 11:20:00,3.38,3.38,3.38,3.38,235200.0,3.2119,3.2119,3.2119,3.2119,235200.0
2012-08-03 11:25:00,3.38,3.38,3.38,3.38,424800.0,3.2119,3.2119,3.2119,3.2119,424800.0
2012-08-03 11:30:00,3.38,3.39,3.38,3.39,345600.0,3.2119,3.2214,3.2119,3.2214,345600.0
2012-08-03 11:35:00,3.39,3.39,3.39,3.39,1207200.0,3.2214,3.2214,3.2214,3.2214,1207200.0
2012-08-03 11:40:00,3.39,3.39,3.39,3.39,566400.0,3.2214,3.2214,3.2214,3.2214,566400.0
2012-08-03 11:45:00,3.39,3.39,3.38,3.38,700800.0,3.2214,3.2214,3.2119,3.2119,700800.0
2012-08-03 11:50:00,3.38,3.39,3.38,3.39,837600.0,3.2119,3.2214,3.2119,3.2214,837600.0
2012-08-03 11:55:00,3.39,3.4,3.39,3.4,1077600.0,3.2214,3.2309,3.2214,3.2309,1077600.0
2012-08-03 12:00:00,3.39,3.4,3.39,3.39,996000.0,3.2214,3.2309,3.2214,3.2214,996000.0
2012-08-03 12:05:00,3.39,3.4,3.39,3.39,403200.0,3.2214,3.2309,3.2214,3.2214,403200.0
2012-08-03 12:10:00,3.39,3.39,3.39,3.39,213600.0,3.2214,3.2214,3.2214,3.2214,213600.0
2012-08-03 12:15:00,3.39,3.39,3.39,3.39,316800.0,3.2214,3.2214,3.2214,3.2214,316800.0
2012-08-03 12:20:00,3.39,3.39,3.39,3.39,487200.0,3.2214,3.2214,3.2214,3.2214,487200.0
2012-08-03 12:25:00,3.39,3.4,3.39,3.4,513600.0,3.2214,3.2309,3.2214,3.2309,513600.0
2012-08-03 12:30:00,3.4,3.4,3.39,3.39,664800.0,3.2309,3.2309,3.2214,3.2214,664800.0
2012-08-03 12:35:00,3.39,3.39,3.39,3.39,504000.0,3.2214,3.2214,3.2214,3.2214,504000.0
2012-08-03 12:40:00,3.39,3.39,3.39,3.39,760800.0,3.2214,3.2214,3.2214,3.2214,760800.0
2012-08-03 12:45:00,3.39,3.39,3.39,3.39,208800.0,3.2214,3.2214,3.2214,3.2214,208800.0
2012-08-03 12:50:00,3.39,3.39,3.39,3.39,225600.0,3.2214,3.2214,3.2214,3.2214,225600.0
2012-08-03 12:55:00,3.39,3.39,3.38,3.39,638400.0,3.2214,3.2214,3.2119,3.2214,638400.0
2012-08-03 13:00:00,3.39,3.39,3.38,3.39,211200.0,3.2214,3.2214,3.2119,3.2214,211200.0
2012-08-03 13:05:00,3.39,3.39,3.39,3.39,170400.0,3.2214,3.2214,3.2214,3.2214,170400.0
2012-08-03 13:10:00,3.39,3.39,3.39,3.39,520800.0,3.2214,3.2214,3.2214,3.2214,520800.0
2012-08-03 13:15:00,3.39,3.39,3.39,3.39,235200.0,3.2214,3.2214,3.2214,3.2214,235200.0
2012-08-03 13:20:00,3.39,3.39,3.39,3.39,398400.0,3.2214,3.2214,3.2214,3.2214,398400.0
2012-08-03 13:25:00,3.39,3.39,3.38,3.39,108000.0,3.2214,3.2214,3.2119,3.2214,108000.0
2012-08-03 13:30:00,3.39,3.39,3.38,3.39,256800.0,3.2214,3.2214,3.2119,3.2214,256800.0
2012-08-03 13:35:00,3.39,3.39,3.38,3.38,213600.0,3.2214,3.2214,3.2119,3.2119,213600.0
2012-08-03 13:40:00,3.38,3.39,3.38,3.38,338400.0,3.2119,3.2214,3.2119,3.2119,338400.0
2012-08-03 13:45:00,3.38,3.38,3.38,3.38,48000.0,3.2119,3.2119,3.2119,3.2119,48000.0
2012-08-03 13:50:00,3.38,3.39,3.38,3.39,187200.0,3.2119,3.2214,3.2119,3.2214,187200.0
2012-08-03 13:55:00,3.39,3.39,3.38,3.39,412800.0,3.2214,3.2214,3.2119,3.2214,412800.0
2012-08-03 14:00:00,3.39,3.39,3.39,3.39,511200.0,3.2214,3.2214,3.2214,3.2214,511200.0
2012-08-03 14:05:00,3.39,3.39,3.39,3.39,271200.0,3.2214,3.2214,3.2214,3.2214,271200.0
2012-08-03 14:10:00,3.39,3.39,3.39,3.39,249600.0,3.2214,3.2214,3.2214,3.2214,249600.0
2012-08-03 14:15:00,3.39,3.39,3.39,3.39,564000.0,3.2214,3.2214,3.2214,3.2214,564000.0
2012-08-03 14:20:00,3.39,3.39,3.39,3.39,434400.0,3.2214,3.2214,3.2214,3.2214,434400.0
2012-08-03 14:25:00,3.39,3.39,3.39,3.39,376800.0,3.2214,3.2214,3.2214,3.2214,376800.0
2012-08-03 14:30:00,3.39,3.39,3.38,3.39,974400.0,3.2214,3.2214,3.2119,3.2214,974400.0
2012-08-03 14:35:00,3.38,3.39,3.38,3.38,504000.0,3.2119,3.2214,3.2119,3.2119,504000.0
2012-08-03 14:40:00,3.38,3.39,3.38,3.39,271200.0,3.2119,3.2214,3.2119,3.2214,271200.0
2012-08-03 14:45:00,3.39,3.39,3.38,3.38,256800.0,3.2214,3.2214,3.2119,3.2119,256800.0
2012-08-03 14:50:00,3.38,3.39,3.38,3.39,372000.0,3.2119,3.2214,3.2119,3.2214,372000.0
2012-08-03 14:55:00,3.39,3.39,3.38,3.39,350400.0,3.2214,3.2214,3.2119,3.2214,350400.0
2012-08-03 15:00:00,3.39,3.39,3.39,3.39,350400.0,3.2214,3.2214,3.2214,3.2214,350400.0
2012-08-03 15:05:00,3.39,3.39,3.39,3.39,441600.0,3.2214,3.2214,3.2214,3.2214,441600.0
2012-08-03 15:10:00,3.39,3.39,3.39,3.39,463200.0,3.2214,3.2214,3.2214,3.2214,463200.0
2012-08-03 15:15:00,3.39,3.39,3.38,3.38,300000.0,3.2214,3.2214,3.2119,3.2119,300000.0
2012-08-03 15:20:00,3.38,3.39,3.38,3.39,676800.0,3.2119,3.2214,3.2119,3.2214,676800.0
2012-08-03 15:25:00,3.39,3.39,3.38,3.38,592800.0,3.2214,3.2214,3.2119,3.2119,592800.0
2012-08-03 15:30:00,3.38,3.38,3.37,3.37,2911200.0,3.2119,3.2119,3.2024,3.2024,2911200.0
2012-08-03 15:35:00,3.37,3.37,3.36,3.37,1848000.0,3.2024,3.2024,3.1929,3.2024,1848000.0
2012-08-03 15:40:00,3.37,3.37,3.37,3.37,1029600.0,3.2024,3.2024,3.2024,3.2024,1029600.0
2012-08-03 15:45:00,3.37,3.38,3.37,3.38,1420800.0,3.2024,3.2119,3.2024,3.2119,1420800.0
2012-08-03 15:50:00,3.38,3.38,3.36,3.37,1456800.0,3.2119,3.2119,3.1929,3.2024,1456800.0
2012-08-03 15:55:00,3.37,3.38,3.36,3.38,2536800.0,3.2024,3.2119,3.1929,3.2119,2536800.0
2012-08-06 09:30:00,3.41,3.41,3.4,3.4,1404000.0,3.2404,3.2404,3.2309,3.2309,1404000.0
2012-08-06 09:35:00,3.4,3.42,3.4,3.42,1452000.0,3.2309,3.2499,3.2309,3.2499,1452000.0
2012-08-06 09:40:00,3.42,3.42,3.41,3.42,775200.0,3.2499,3.2499,3.2404,3.2499,775200.0
2012-08-06 09:45:00,3.42,3.43,3.42,3.43,981600.0,3.2499,3.2594,3.2499,3.2594,981600.0
2012-08-06 09:50:00,3.43,3.44,3.43,3.43,664800.0,3.2594,3.2689,3.2594,3.2594,664800.0
2012-08-06 09:55:00,3.43,3.43,3.42,3.43,386400.0,3.2594,3.2594,3.2499,3.2594,386400.0
2012-08-06 10:00:00,3.43,3.43,3.43,3.43,508800.0,3.2594,3.2594,3.2594,3.2594,508800.0
2012-08-06 10:05:00,3.43,3.44,3.43,3.43,525600.0,3.2594,3.2689,3.2594,3.2594,525600.0
2012-08-06 10:10:00,3.44,3.44,3.43,3.43,1012800.0,3.2689,3.2689,3.2594,3.2594,1012800.0
2012-08-06 10:15:00,3.43,3.43,3.42,3.43,645600.0,3.2594,3.2594,3.2499,3.2594,645600.0
2012-08-06 10:20:00,3.43,3.43,3.42,3.42,331200.0,3.2594,3.2594,3.2499,3.2499,331200.0
2012-08-06 10:25:00,3.42,3.43,3.42,3.43,180000.0,3.2499,3.2594,3.2499,3.2594,180000.0
2012-08-06 10:30:00,3.43,3.44,3.43,3.43,1166400.0,3.2594,3.2689,3.2594,3.2594,1166400.0
2012-08-06 10:35:00,3.44,3.44,3.43,3.43,592800.0,3.2689,3.2689,3.2594,3.2594,592800.0
2012-08-06 10:40:00,3.43,3.43,3.43,3.43,542400.0,3.2594,3.2594,3.2594,3.2594,542400.0
2012-08-06 10:45:00,3.43,3.43,3.43,3.43,216000.0,3.2594,3.2594,3.2594,3.2594,216000.0
2012-08-06 10:50:00,3.43,3.43,3.43,3.43,290400.0,3.2594,3.2594,3.2594,3.2594,290400.0
2012-08-06 10:55:00,3.43,3.43,3.43,3.43,492000.0,3.2594,3.2594,3.2594,3.2594,492000.0
2012-08-06 11:00:00,3.43,3.43,3.43,3.43,463200.0,3.2594,3.2594,3.2594,3.2594,463200.0
2012-08-06 11:05:00,3.43,3.43,3.43,3.43,196800.0,3.2594,3.2594,3.2594,3.2594,196800.0
2012-08-06 11:10:00,3.43,3.43,3.42,3.43,235200.0,3.2594,3.2594,3.2499,3.2594,235200.0
2012-08-06 11:15:00,3.43,3.43,3.42,3.43,228000.0,3.2594,3.2594,3.2499,3.2594,228000.0
2012-08-06 11:20:00,3.43,3.43,3.43,3.43,208800.0,3.2594,3.2594,3.2594,3.2594,208800.0
2012-08-06 11:25:00,3.43,3.43,3.42,3.42,396000.0,3.2594,3.2594,3.2499,3.2499,396000.0
2012-08-06 11:30:00,3.42,3.43,3.42,3.42,686400.0,3.2499,3.2594,3.2499,3.2499,686400.0
2012-08-06 11:35:00,3.43,3.43,3.42,3.43,240000.0,3.2594,3.2594,3.2499,3.2594,240000.0
2012-08-06 11:40:00,3.43,3.43,3.42,3.42,132000.0,3.2594,3.2594,3.2499,3.2499,132000.0
2012-08-06 11:45:00,3.42,3.43,3.42,3.43,242400.0,3.2499,3.2594,3.2499,3.2594,242400.0
2012-08-06 11:50:00,3.43,3.43,3.43,3.43,72000.0,3.2594,3.2594,3.2594,3.2594,72000.0
2012-08-06 11:55:00,3.43,3.43,3.43,3.43,45600.0,3.2594,3.2594,3.2594,3.2594,45600.0
2012-08-06 12:00:00,3.43,3.43,3.42,3.42,206400.0,3.2594,3.2594,3.2499,3.2499,206400.0
2012-08-06 12:05:00,3.42,3.42,3.42,3.42,48000.0,3.2499,3.2499,3.2499,3.2499,48000.0
2012-08-06 12:10:00,3.42,3.42,3.42,3.42,220800.0,3.2499,3.2499,3.2499,3.2499,220800.0
2012-08-06 12:15:00,3.43,3.43,3.42,3.42,91200.0,3.2594,3.2594,3.2499,3.2499,91200.0
2012-08-06 12:20:00,3.43,3.43,3.42,3.42,237600.0,3.2594,3.2594,3.2499,3.2499,237600.0
2012-08-06 12:25:00,3.43,3.43,3.42,3.42,43200.0,3.2594,3.2594,3.2499,3.2499,43200.0
2012-08-06 12:30:00,3.42,3.43,3.42,3.43,120000.0,3.2499,3.2594,3.2499,3.2594,120000.0
2012-08-06 12:35:00,3.43,3.43,3.43,3.43,268800.0,3.2594,3.2594,3.2594,3.2594,268800.0
2012-08-06 12:40:00,3.43,3.43,3.43,3.43,100800.0,3.2594,3.2594,3.2594,3.2594,100800.0
2012-08-06 12:45:00,3.43,3.43,3.43,3.43,33600.0,3.2594,3.2594,3.2594,3.2594,33600.0
2012-08-06 12:50:00,3.43,3.44,3.43,3.44,326400.0,3.2594,3.2689,3.2594,3.2689,326400.0
2012-08-06 12:55:00,3.44,3.44,3.43,3.44,184800.0,3.2689,3.2689,3.2594,3.2689,184800.0
2012-08-06 13:00:00,3.44,3.44,3.43,3.43,206400.0,3.2689,3.2689,3.2594,3.2594,206400.0
2012-08-06 13:05:00,3.43,3.43,3.43,3.43,69600.0,3.2594,3.2594,3.2594,3.2594,69600.0
2012-08-06 13:10:00,3.43,3.44,3.43,3.44,139200.0,3.2594,3.2689,3.2594,3.2689,139200.0
2012-08-06 13:15:00,3.44,3.44,3.44,3.44,67200.0,3.2689,3.2689,3.2689,3.2689,67200.0
2012-08-06 13:20:00,3.44,3.44,3.44,3.44,144000.0,3.2689,3.2689,3.2689,3.2689,144000.0
2012-08-06 13:25:00,3.44,3.44,3.44,3.44,31200.0,3.2689,3.2689,3.2689,3.2689,31200.0
2012-08-06 13:30:00,3.44,3.44,3.44,3.44,93600.0,3.2689,3.2689,3.2689,3.2689,93600.0
2012-08-06 13:35:00,3.44,3.44,3.43,3.43,132000.0,3.2689,3.2689,3.2594,3.2594,132000.0
2012-08-06 13:40:00,3.43,3.43,3.43,3.43,81600.0,3.2594,3.2594,3.2594,3.2594,81600.0
2012-08-06 13:45:00,3.43,3.43,3.43,3.43,64800.0,3.2594,3.2594,3.2594,3.2594,64800.0
2012-08-06 13:50:00,3.42,3.43,3.42,3.43,355200.0,3.2499,3.2594,3.2499,3.2594,355200.0
2012-08-06 13:55:00,3.43,3.43,3.43,3.43,43200.0,3.2594,3.2594,3.2594,3.2594,43200.0
2012-08-06 14:00:00,3.43,3.43,3.43,3.43,88800.0,3.2594,3.2594,3.2594,3.2594,88800.0
2012-08-06 14:05:00,3.43,3.43,3.43,3.43,247200.0,3.2594,3.2594,3.2594,3.2594,247200.0
2012-08-06 14:10:00,3.43,3.43,3.43,3.43,134400.0,3.2594,3.2594,3.2594,3.2594,134400.0
2012-08-06 14:15:00,3.43,3.43,3.43,3.43,163200.0,3.2594,3.2594,3.2594,3.2594,163200.0
2012-08-06 14:20:00,3.43,3.43,3.43,3.43,201600.0,3.2594,3.2594,3.2594,3.2594,201600.0
2012-08-06 14:25:00,3.43,3.43,3.43,3.43,158400.0,3.2594,3.2594,3.2594,3.2594,158400.0
2012-08-06 14:30:00,3.43,3.43,3.43,3.43,175200.0,3.2594,3.2594,3.2594,3.2594,175200.0
2012-08-06 14:35:00,3.43,3.43,3.43,3.43,117600.0,3.2594,3.2594,3.2594,3.2594,117600.0
2012-08-06 14:40:00,3.43,3.43,3.43,3.43,127200.0,3.2594,3.2594,3.2594,3.2594,127200.0
2012-08-06 14:45:00,3.43,3.43,3.43,3.43,91200.0,3.2594,3.2594,3.2594,3.2594,91200.0
2012-08-06 14:50:00,3.43,3.44,3.43,3.43,288000.0,3.2594,3.2689,3.2594,3.2594,288000.0
2012-08-06 14:55:00,3.43,3.43,3.43,3.43,261600.0,3.2594,3.2594,3.2594,3.2594,261600.0
2012-08-06 15:00:00,3.43,3.44,3.43,3.44,609600.0,3.2594,3.2689,3.2594,3.2689,609600.0
2012-08-06 15:05:00,3.43,3.44,3.43,3.43,120000.0,3.2594,3.2689,3.2594,3.2594,120000.0
2012-08-06 15:10:00,3.43,3.43,3.43,3.43,62400.0,3.2594,3.2594,3.2594,3.2594,62400.0
2012-08-06 15:15:00,3.43,3.43,3.43,3.43,379200.0,3.2594,3.2594,3.2594,3.2594,379200.0
2012-08-06 15:20:00,3.43,3.43,3.43,3.43,249600.0,3.2594,3.2594,3.2594,3.2594,249600.0
2012-08-06 15:25:00,3.43,3.43,3.43,3.43,117600.0,3.2594,3.2594,3.2594,3.2594,117600.0
2012-08-06 15:30:00,3.43,3.43,3.43,3.43,110400.0,3.2594,3.2594,3.2594,3.2594,110400.0
2012-08-06 15:35:00,3.43,3.43,3.43,3.43,273600.0,3.2594,3.2594,3.2594,3.2594,273600.0
2012-08-06 15:40:00,3.43,3.43,3.42,3.42,657600.0,3.2594,3.2594,3.2499,3.2499,657600.0
2012-08-06 15:45:00,3.42,3.43,3.41,3.42,993600.0,3.2499,3.2594,3.2404,3.2499,993600.0
2012-08-06 15:50:00,3.42,3.42,3.41,3.42,499200.0,3.2499,3.2499,3.2404,3.2499,499200.0
2012-08-06 15:55:00,3.42,3.42,3.4,3.4,1771200.0,3.2499,3.2499,3.2309,3.2309,1771200.0
2012-08-07 09:30:00,3.44,3.45,3.44,3.45,991200.0,3.2689,3.2784,3.2689,3.2784,991200.0
2012-08-07 09:35:00,3.45,3.46,3.45,3.45,1425600.0,3.2784,3.2879,3.2784,3.2784,1425600.0
2012-08-07 09:40:00,3.45,3.46,3.45,3.46,756000.0,3.2784,3.2879,3.2784,3.2879,756000.0
2012-08-07 09:45:00,3.46,3.46,3.45,3.45,1572000.0,3.2879,3.2879,3.2784,3.2784,1572000.0
2012-08-07 09:50:00,3.45,3.46,3.45,3.45,912000.0,3.2784,3.2879,3.2784,3.2784,912000.0
2012-08-07 09:55:00,3.45,3.46,3.45,3.46,561600.0,3.2784,3.2879,3.2784,3.2879,561600.0
2012-08-07 10:00:00,3.46,3.47,3.45,3.46,1476000.0,3.2879,3.2974,3.2784,3.2879,1476000.0
2012-08-07 10:05:00,3.46,3.47,3.46,3.47,967200.0,3.2879,3.2974,3.2879,3.2974,967200.0
2012-08-07 10:10:00,3.47,3.47,3.46,3.47,638400.0,3.2974,3.2974,3.2879,3.2974,638400.0
2012-08-07 10:15:00,3.47,3.47,3.46,3.47,1305600.0,3.2974,3.2974,3.2879,3.2974,1305600.0
2012-08-07 10:20:00,3.47,3.48,3.47,3.47,465600.0,3.2974,3.3069,3.2974,3.2974,465600.0
2012-08-07 10:25:00,3.47,3.47,3.47,3.47,540000.0,3.2974,3.2974,3.2974,3.2974,540000.0
2012-08-07 10:30:00,3.47,3.47,3.47,3.47,696000.0,3.2974,3.2974,3.2974,3.2974,696000.0
2012-08-07 10:35:00,3.47,3.47,3.46,3.46,938400.0,3.2974,3.2974,3.2879,3.2879,938400.0
2012-08-07 10:40:00,3.46,3.47,3.46,3.47,326400.0,3.2879,3.2974,3.2879,3.2974,326400.0
2012-08-07 10:45:00,3.47,3.47,3.46,3.47,432000.0,3.2974,3.2974,3.2879,3.2974,432000.0
2012-08-07 10:50:00,3.47,3.47,3.47,3.47,141600.0,3.2974,3.2974,3.2974,3.2974,141600.0
2012-08-07 10:55:00,3.47,3.47,3.46,3.47,988800.0,3.2974,3.2974,3.2879,3.2974,988800.0
2012-08-07 11:00:00,3.47,3.47,3.46,3.46,336000.0,3.2974,3.2974,3.2879,3.2879,336000.0
2012-08-07 11:05:00,3.46,3.46,3.45,3.45,511200.0,3.2879,3.2879,3.2784,3.2784,511200.0
2012-08-07 11:10:00,3.45,3.46,3.45,3.45,480000.0,3.2784,3.2879,3.2784,3.2784,480000.0
2012-08-07 11:15:00,3.45,3.46,3.45,3.45,172800.0,3.2784,3.2879,3.2784,3.2784,172800.0
2012-08-07 11:20:00,3.46,3.46,3.45,3.46,561600.0,3.2879,3.2879,3.2784,3.2879,561600.0
2012-08-07 11:25:00,3.46,3.47,3.46,3.46,499200.0,3.2879,3.2974,3.2879,3.2879,499200.0
2012-08-07 11:30:00,3.46,3.47,3.46,3.47,739200.0,3.2879,3.2974,3.2879,3.2974,739200.0
2012-08-07 11:35:00,3.47,3.47,3.47,3.47,844800.0,3.2974,3.2974,3.2974,3.2974,844800.0
2012-08-07 11:40:00,3.48,3.48,3.47,3.48,1473600.0,3.3069,3.3069,3.2974,3.3069,1473600.0
2012-08-07 11:45:00,3.48,3.49,3.48,3.49,897600.0,3.3069,3.3164,3.3069,3.3164,897600.0
2012-08-07 11:50:00,3.49,3.49,3.48,3.49,628800.0,3.3164,3.3164,3.3069,3.3164,628800.0
2012-08-07 11:55:00,3.49,3.49,3.48,3.48,907200.0,3.3164,3.3164,3.3069,3.3069,907200.0
2012-08-07 12:00:00,3.49,3.49,3.48,3.48,748800.0,3.3164,3.3164,3.3069,3.3069,748800.0
2012-08-07 12:05:00,3.48,3.49,3.48,3.48,201600.0,3.3069,3.3164,3.3069,3.3069,201600.0
2012-08-07 12:10:00,3.48,3.48,3.48,3.48,360000.0,3.3069,3.3069,3.3069,3.3069,360000.0
2012-08-07 12:15:00,3.48,3.49,3.48,3.48,285600.0,3.3069,3.3164,3.3069,3.3069,285600.0
2012-08-07 12:20:00,3.48,3.49,3.48,3.49,319200.0,3.3069,3.3164,3.3069,3.3164,319200.0
2012-08-07 12:25:00,3.49,3.49,3.48,3.48,141600.0,3.3164,3.3164,3.3069,3.3069,141600.0
2012-08-07 12:30:00,3.49,3.49,3.49,3.49,96000.0,3.3164,3.3164,3.3164,3.3164,96000.0
2012-08-07 12:35:00,3.49,3.49,3.49,3.49,302400.0,3.3164,3.3164,3.3164,3.3164,302400.0
2012-08-07 12:40:00,3.49,3.49,3.49,3.49,218400.0,3.3164,3.3164,3.3164,3.3164,218400.0
2012-08-07 12:45:00,3.49,3.49,3.49,3.49,187200.0,3.3164,3.3164,3.3164,3.3164,187200.0
2012-08-07 12:50:00,3.49,3.49,3.49,3.49,244800.0,3.3164,3.3164,3.3164,3.3164,244800.0
2012-08-07 12:55:00,3.49,3.49,3.49,3.49,84000.0,3.3164,3.3164,3.3164,3.3164,84000.0
2012-08-07 13:00:00,3.49,3.49,3.48,3.49,261600.0,3.3164,3.3164,3.3069,3.3164,261600.0
2012-08-07 13:05:00,3.48,3.49,3.48,3.48,184800.0,3.3069,3.3164,3.3069,3.3069,184800.0
2012-08-07 13:10:00,3.48,3.49,3.48,3.48,237600.0,3.3069,3.3164,3.3069,3.3069,237600.0
2012-08-07 13:15:00,3.48,3.49,3.48,3.49,336000.0,3.3069,3.3164,3.3069,3.3164,336000.0
2012-08-07 13:20:00,3.49,3.49,3.49,3.49,194400.0,3.3164,3.3164,3.3164,3.3164,194400.0
2012-08-07 13:25:00,3.49,3.49,3.49,3.49,139200.0,3.3164,3.3164,3.3164,3.3164,139200.0
2012-08-07 13:30:00,3.49,3.49,3.49,3.49,343200.0,3.3164,3.3164,3.3164,3.3164,343200.0
2012-08-07 13:35:00,3.49,3.49,3.49,3.49,144000.0,3.3164,3.3164,3.3164,3.3164,144000.0
2012-08-07 13:40:00,3.49,3.49,3.49,3.49,127200.0,3.3164,3.3164,3.3164,3.3164,127200.0
2012-08-07 13:45:00,3.49,3.49,3.48,3.48,192000.0,3.3164,3.3164,3.3069,3.3069,192000.0
2012-08-07 13:50:00,3.48,3.48,3.48,3.48,228000.0,3.3069,3.3069,3.3069,3.3069,228000.0
2012-08-07 13:55:00,3.48,3.48,3.48,3.48,312000.0,3.3069,3.3069,3.3069,3.3069,312000.0
2012-08-07 14:00:00,3.48,3.48,3.48,3.48,232800.0,3.3069,3.3069,3.3069,3.3069,232800.0
2012-08-07 14:05:00,3.48,3.48,3.48,3.48,206400.0,3.3069,3.3069,3.3069,3.3069,206400.0
2012-08-07 14:10:00,3.48,3.48,3.47,3.48,103200.0,3.3069,3.3069,3.2974,3.3069,103200.0
2012-08-07 14:15:00,3.48,3.48,3.47,3.48,201600.0,3.3069,3.3069,3.2974,3.3069,201600.0
2012-08-07 14:20:00,3.48,3.48,3.48,3.48,72000.0,3.3069,3.3069,3.3069,3.3069,72000.0
2012-08-07 14:25:00,3.48,3.48,3.47,3.47,208800.0,3.3069,3.3069,3.2974,3.2974,208800.0
2012-08-07 14:30:00,3.47,3.47,3.47,3.47,379200.0,3.2974,3.2974,3.2974,3.2974,379200.0
2012-08-07 14:35:00,3.47,3.48,3.47,3.48,122400.0,3.2974,3.3069,3.2974,3.3069,122400.0
2012-08-07 14:40:00,3.48,3.48,3.47,3.48,194400.0,3.3069,3.3069,3.2974,3.3069,194400.0
2012-08-07 14:45:00,3.48,3.48,3.47,3.48,206400.0,3.3069,3.3069,3.2974,3.3069,206400.0
2012-08-07 14:50:00,3.48,3.48,3.48,3.48,98400.0,3.3069,3.3069,3.3069,3.3069,98400.0
2012-08-07 14:55:00,3.48,3.48,3.47,3.47,156000.0,3.3069,3.3069,3.2974,3.2974,156000.0
2012-08-07 15:00:00,3.47,3.47,3.46,3.46,448800.0,3.2974,3.2974,3.2879,3.2879,448800.0
2012-08-07 15:05:00,3.46,3.47,3.46,3.46,1111200.0,3.2879,3.2974,3.2879,3.2879,1111200.0
2012-08-07 15:10:00,3.46,3.47,3.46,3.46,1132800.0,3.2879,3.2974,3.2879,3.2879,1132800.0
2012-08-07 15:15:00,3.46,3.46,3.46,3.46,633600.0,3.2879,3.2879,3.2879,3.2879,633600.0
2012-08-07 15:20:00,3.46,3.47,3.46,3.46,573600.0,3.2879,3.2974,3.2879,3.2879,573600.0
2012-08-07 15:25:00,3.46,3.47,3.46,3.46,909600.0,3.2879,3.2974,3.2879,3.2879,909600.0
2012-08-07 15:30:00,3.47,3.47,3.46,3.46,2004000.0,3.2974,3.2974,3.2879,3.2879,2004000.0
2012-08-07 15:35:00,3.46,3.46,3.45,3.46,422400.0,3.2879,3.2879,3.2784,3.2879,422400.0
2012-08-07 15:40:00,3.46,3.46,3.46,3.46,561600.0,3.2879,3.2879,3.2879,3.2879,561600.0
2012-08-07 15:45:00,3.46,3.47,3.46,3.46,1432800.0,3.2879,3.2974,3.2879,3.2879,1432800.0
2012-08-07 15:50:00,3.46,3.46,3.45,3.45,1207200.0,3.2879,3.2879,3.2784,3.2784,1207200.0
2012-08-07 15:55:00,3.45,3.45,3.45,3.45,1747200.0,3.2784,3.2784,3.2784,3.2784,1747200.0
2012-08-08 09:30:00,3.42,3.42,3.41,3.42,1334400.0,3.2499,3.2499,3.2404,3.2499,1334400.0
2012-08-08 09:35:00,3.42,3.44,3.41,3.43,1238400.0,3.2499,3.2689,3.2404,3.2594,1238400.0
2012-08-08 09:40:00,3.43,3.44,3.43,3.43,372000.0,3.2594,3.2689,3.2594,3.2594,372000.0
2012-08-08 09:45:00,3.43,3.43,3.43,3.43,364800.0,3.2594,3.2594,3.2594,3.2594,364800.0
2012-08-08 09:50:00,3.43,3.44,3.43,3.43,902400.0,3.2594,3.2689,3.2594,3.2594,902400.0
2012-08-08 09:55:00,3.43,3.43,3.43,3.43,324000.0,3.2594,3.2594,3.2594,3.2594,324000.0
2012-08-08 10:00:00,3.43,3.44,3.43,3.43,256800.0,3.2594,3.2689,3.2594,3.2594,256800.0
2012-08-08 10:05:00,3.43,3.43,3.43,3.43,597600.0,3.2594,3.2594,3.2594,3.2594,597600.0
2012-08-08 10:10:00,3.43,3.44,3.43,3.44,415200.0,3.2594,3.2689,3.2594,3.2689,415200.0
2012-08-08 10:15:00,3.44,3.44,3.44,3.44,343200.0,3.2689,3.2689,3.2689,3.2689,343200.0
2012-08-08 10:20:00,3.44,3.44,3.44,3.44,235200.0,3.2689,3.2689,3.2689,3.2689,235200.0
2012-08-08 10:25:00,3.44,3.44,3.44,3.44,129600.0,3.2689,3.2689,3.2689,3.2689,129600.0
2012-08-08 10:30:00,3.44,3.44,3.43,3.43,129600.0,3.2689,3.2689,3.2594,3.2594,129600.0
2012-08-08 10:35:00,3.43,3.43,3.43,3.43,144000.0,3.2594,3.2594,3.2594,3.2594,144000.0
2012-08-08 10:40:00,3.43,3.43,3.43,3.43,175200.0,3.2594,3.2594,3.2594,3.2594,175200.0
2012-08-08 10:45:00,3.43,3.43,3.43,3.43,535200.0,3.2594,3.2594,3.2594,3.2594,535200.0
2012-08-08 10:50:00,3.43,3.44,3.43,3.44,388800.0,3.2594,3.2689,3.2594,3.2689,388800.0
2012-08-08 10:55:00,3.44,3.44,3.44,3.44,367200.0,3.2689,3.2689,3.2689,3.2689,367200.0
2012-08-08 11:00:00,3.44,3.44,3.44,3.44,271200.0,3.2689,3.2689,3.2689,3.2689,271200.0
2012-08-08 11:05:00,3.44,3.44,3.44,3.44,398400.0,3.2689,3.2689,3.2689,3.2689,398400.0
2012-08-08 11:10:00,3.44,3.46,3.44,3.46,710400.0,3.2689,3.2879,3.2689,3.2879,710400.0
2012-08-08 11:15:00,3.46,3.47,3.46,3.47,609600.0,3.2879,3.2974,3.2879,3.2974,609600.0
2012-08-08 11:20:00,3.47,3.47,3.46,3.47,506400.0,3.2974,3.2974,3.2879,3.2974,506400.0
2012-08-08 11:25:00,3.47,3.47,3.47,3.47,626400.0,3.2974,3.2974,3.2974,3.2974,626400.0
2012-08-08 11:30:00,3.47,3.47,3.47,3.47,220800.0,3.2974,3.2974,3.2974,3.2974,220800.0
2012-08-08 11:35:00,3.47,3.47,3.47,3.47,415200.0,3.2974,3.2974,3.2974,3.2974,415200.0
2012-08-08 11:40:00,3.47,3.47,3.47,3.47,69600.0,3.2974,3.2974,3.2974,3.2974,69600.0
2012-08-08 11:45:00,3.47,3.47,3.47,3.47,633600.0,3.2974,3.2974,3.2974,3.2974,633600.0
2012-08-08 11:50:00,3.47,3.47,3.47,3.47,86400.0,3.2974,3.2974,3.2974,3.2974,86400.0
2012-08-08 11:55:00,3.47,3.47,3.46,3.46,343200.0,3.2974,3.2974,3.2879,3.2879,343200.0
2012-08-08 12:00:00,3.46,3.46,3.46,3.46,218400.0,3.2879,3.2879,3.2879,3.2879,218400.0
2012-08-08 12:05:00,3.46,3.46,3.46,3.46,105600.0,3.2879,3.2879,3.2879,3.2879,105600.0
2012-08-08 12:10:00,3.46,3.46,3.46,3.46,127200.0,3.2879,3.2879,3.2879,3.2879,127200.0
2012-08-08 12:15:00,3.46,3.47,3.46,3.47,624000.0,3.2879,3.2974,3.2879,3.2974,624000.0
2012-08-08 12:20:00,3.47,3.47,3.47,3.47,93600.0,3.2974,3.2974,3.2974,3.2974,93600.0
2012-08-08 12:25:00,3.47,3.47,3.46,3.46,115200.0,3.2974,3.2974,3.2879,3.2879,115200.0
2012-08-08 12:30:00,3.46,3.46,3.46,3.46,144000.0,3.2879,3.2879,3.2879,3.2879,144000.0
2012-08-08 12:35:00,3.46,3.46,3.46,3.46,81600.0,3.2879,3.2879,3.2879,3.2879,81600.0
2012-08-08 12:40:00,3.46,3.46,3.45,3.46,201600.0,3.2879,3.2879,3.2784,3.2879,201600.0
2012-08-08 12:45:00,3.46,3.46,3.45,3.45,268800.0,3.2879,3.2879,3.2784,3.2784,268800.0
2012-08-08 12:50:00,3.45,3.45,3.44,3.45,297600.0,3.2784,3.2784,3.2689,3.2784,297600.0
2012-08-08 12:55:00,3.45,3.46,3.45,3.46,475200.0,3.2784,3.2879,3.2784,3.2879,475200.0
2012-08-08 13:00:00,3.46,3.47,3.46,3.47,988800.0,3.2879,3.2974,3.2879,3.2974,988800.0
2012-08-08 13:05:00,3.47,3.47,3.46,3.46,408000.0,3.2974,3.2974,3.2879,3.2879,408000.0
2012-08-08 13:10:00,3.46,3.46,3.46,3.46,163200.0,3.2879,3.2879,3.2879,3.2879,163200.0
2012-08-08 13:15:00,3.46,3.46,3.46,3.46,326400.0,3.2879,3.2879,3.2879,3.2879,326400.0
2012-08-08 13:20:00,3.46,3.47,3.46,3.47,216000.0,3.2879,3.2974,3.2879,3.2974,216000.0
2012-08-08 13:25:00,3.46,3.46,3.46,3.46,93600.0,3.2879,3.2879,3.2879,3.2879,93600.0
2012-08-08 13:30:00,3.46,3.47,3.46,3.46,156000.0,3.2879,3.2974,3.2879,3.2879,156000.0
2012-08-08 13:35:00,3.46,3.46,3.46,3.46,33600.0,3.2879,3.2879,3.2879,3.2879,33600.0
2012-08-08 13:40:00,3.46,3.46,3.45,3.46,300000.0,3.2879,3.2879,3.2784,3.2879,300000.0
2012-08-08 13:45:00,3.46,3.46,3.45,3.46,64800.0,3.2879,3.2879,3.2784,3.2879,64800.0
2012-08-08 13:50:00,3.46,3.46,3.46,3.46,196800.0,3.2879,3.2879,3.2879,3.2879,196800.0
2012-08-08 13:55:00,3.46,3.46,3.46,3.46,88800.0,3.2879,3.2879,3.2879,3.2879,88800.0
2012-08-08 14:00:00,3.46,3.46,3.45,3.45,482400.0,3.2879,3.2879,3.2784,3.2784,482400.0
2012-08-08 14:05:00,3.45,3.45,3.45,3.45,139200.0,3.2784,3.2784,3.2784,3.2784,139200.0
2012-08-08 14:10:00,3.45,3.45,3.45,3.45,163200.0,3.2784,3.2784,3.2784,3.2784,163200.0
2012-08-08 14:15:00,3.45,3.45,3.44,3.44,232800.0,3.2784,3.2784,3.2689,3.2689,232800.0
2012-08-08 14:20:00,3.44,3.45,3.44,3.44,403200.0,3.2689,3.2784,3.2689,3.2689,403200.0
2012-08-08 14:25:00,3.44,3.45,3.44,3.45,369600.0,3.2689,3.2784,3.2689,3.2784,369600.0
2012-08-08 14:30:00,3.45,3.45,3.45,3.45,201600.0,3.2784,3.2784,3.2784,3.2784,201600.0
2012-08-08 14:35:00,3.45,3.45,3.45,3.45,165600.0,3.2784,3.2784,3.2784,3.2784,165600.0
2012-08-08 14:40:00,3.45,3.46,3.45,3.45,384000.0,3.2784,3.2879,3.2784,3.2784,384000.0
2012-08-08 14:45:00,3.45,3.45,3.45,3.45,319200.0,3.2784,3.2784,3.2784,3.2784,319200.0
2012-08-08 14:50:00,3.45,3.45,3.45,3.45,180000.0,3.2784,3.2784,3.2784,3.2784,180000.0
2012-08-08 14:55:00,3.45,3.45,3.45,3.45,86400.0,3.2784,3.2784,3.2784,3.2784,86400.0
2012-08-08 15:00:00,3.45,3.45,3.45,3.45,379200.0,3.2784,3.2784,3.2784,3.2784,379200.0
2012-08-08 15:05:00,3.45,3.46,3.45,3.45,122400.0,3.2784,3.2879,3.2784,3.2784,122400.0
2012-08-08 15:10:00,3.45,3.46,3.45,3.46,669600.0,3.2784,3.2879,3.2784,3.2879,669600.0
2012-08-08 15:15:00,3.46,3.47,3.46,3.46,388800.0,3.2879,3.2974,3.2879,3.2879,388800.0
2012-08-08 15:20:00,3.47,3.47,3.46,3.46,487200.0,3.2974,3.2974,3.2879,3.2879,487200.0
2012-08-08 15:25:00,3.46,3.47,3.46,3.46,276000.0,3.2879,3.2974,3.2879,3.2879,276000.0
2012-08-08 15:30:00,3.46,3.47,3.46,3.47,136800.0,3.2879,3.2974,3.2879,3.2974,136800.0
2012-08-08 15:35:00,3.46,3.47,3.46,3.46,480000.0,3.2879,3.2974,3.2879,3.2879,480000.0
2012-08-08 15:40:00,3.46,3.46,3.46,3.46,492000.0,3.2879,3.2879,3.2879,3.2879,492000.0
2012-08-08 15:45:00,3.46,3.47,3.46,3.46,559200.0,3.2879,3.2974,3.2879,3.2879,559200.0
2012-08-08 15:50:00,3.47,3.47,3.46,3.46,170400.0,3.2974,3.2974,3.2879,3.2879,170400.0
2012-08-08 15:55:00,3.46,3.46,3.45,3.46,1104000.0,3.2879,3.2879,3.2784,3.2879,1104000.0
2012-08-09 09:30:00,3.45,3.46,3.44,3.45,914400.0,3.2784,3.2879,3.2689,3.2784,914400.0
2012-08-09 09:35:00,3.45,3.46,3.45,3.46,991200.0,3.2784,3.2879,3.2784,3.2879,991200.0
2012-08-09 09:40:00,3.46,3.48,3.46,3.47,1252800.0,3.2879,3.3069,3.2879,3.2974,1252800.0
2012-08-09 09:45:00,3.47,3.48,3.47,3.47,792000.0,3.2974,3.3069,3.2974,3.2974,792000.0
2012-08-09 09:50:00,3.47,3.48,3.47,3.48,446400.0,3.2974,3.3069,3.2974,3.3069,446400.0
2012-08-09 09:55:00,3.47,3.47,3.46,3.46,528000.0,3.2974,3.2974,3.2879,3.2879,528000.0
2012-08-09 10:00:00,3.46,3.47,3.46,3.46,410400.0,3.2879,3.2974,3.2879,3.2879,410400.0
2012-08-09 10:05:00,3.46,3.47,3.46,3.47,314400.0,3.2879,3.2974,3.2879,3.2974,314400.0
2012-08-09 10:10:00,3.47,3.48,3.47,3.47,616800.0,3.2974,3.3069,3.2974,3.2974,616800.0
2012-08-09 10:15:00,3.47,3.48,3.47,3.48,1610400.0,3.2974,3.3069,3.2974,3.3069,1610400.0
2012-08-09 10:20:00,3.48,3.49,3.48,3.48,969600.0,3.3069,3.3164,3.3069,3.3069,969600.0
2012-08-09 10:25:00,3.48,3.48,3.47,3.47,237600.0,3.3069,3.3069,3.2974,3.2974,237600.0
2012-08-09 10:30:00,3.47,3.48,3.47,3.48,309600.0,3.2974,3.3069,3.2974,3.3069,309600.0
2012-08-09 10:35:00,3.48,3.48,3.48,3.48,192000.0,3.3069,3.3069,3.3069,3.3069,192000.0
2012-08-09 10:40:00,3.48,3.49,3.48,3.48,480000.0,3.3069,3.3164,3.3069,3.3069,480000.0
2012-08-09 10:45:00,3.48,3.49,3.48,3.48,482400.0,3.3069,3.3164,3.3069,3.3069,482400.0
2012-08-09 10:50:00,3.48,3.49,3.48,3.49,1207200.0,3.3069,3.3164,3.3069,3.3164,1207200.0
2012-08-09 10:55:00,3.49,3.49,3.49,3.49,657600.0,3.3164,3.3164,3.3164,3.3164,657600.0
2012-08-09 11:00:00,3.49,3.49,3.48,3.48,583200.0,3.3164,3.3164,3.3069,3.3069,583200.0
2012-08-09 11:05:00,3.48,3.48,3.48,3.48,602400.0,3.3069,3.3069,3.3069,3.3069,602400.0
2012-08-09 11:10:00,3.48,3.49,3.48,3.48,477600.0,3.3069,3.3164,3.3069,3.3069,477600.0
2012-08-09 11:15:00,3.48,3.48,3.48,3.48,631200.0,3.3069,3.3069,3.3069,3.3069,631200.0
2012-08-09 11:20:00,3.48,3.48,3.48,3.48,480000.0,3.3069,3.3069,3.3069,3.3069,480000.0
2012-08-09 11:25:00,3.48,3.48,3.47,3.47,292800.0,3.3069,3.3069,3.2974,3.2974,292800.0
2012-08-09 11:30:00,3.47,3.48,3.47,3.48,314400.0,3.2974,3.3069,3.2974,3.3069,314400.0
2012-08-09 11:35:00,3.48,3.48,3.47,3.48,93600.0,3.3069,3.3069,3.2974,3.3069,93600.0
2012-08-09 11:40:00,3.47,3.47,3.45,3.46,780000.0,3.2974,3.2974,3.2784,3.2879,780000.0
2012-08-09 11:45:00,3.46,3.46,3.45,3.45,667200.0,3.2879,3.2879,3.2784,3.2784,667200.0
2012-08-09 11:50:00,3.45,3.45,3.44,3.44,907200.0,3.2784,3.2784,3.2689,3.2689,907200.0
2012-08-09 11:55:00,3.44,3.45,3.44,3.45,422400.0,3.2689,3.2784,3.2689,3.2784,422400.0
2012-08-09 12:00:00,3.45,3.45,3.44,3.45,645600.0,3.2784,3.2784,3.2689,3.2784,645600.0
2012-08-09 12:05:00,3.45,3.45,3.44,3.45,362400.0,3.2784,3.2784,3.2689,3.2784,362400.0
2012-08-09 12:10:00,3.45,3.46,3.45,3.45,415200.0,3.2784,3.2879,3.2784,3.2784,415200.0
2012-08-09 12:15:00,3.45,3.46,3.45,3.45,633600.0,3.2784,3.2879,3.2784,3.2784,633600.0
2012-08-09 12:20:00,3.45,3.45,3.45,3.45,398400.0,3.2784,3.2784,3.2784,3.2784,398400.0
2012-08-09 12:25:00,3.45,3.45,3.45,3.45,211200.0,3.2784,3.2784,3.2784,3.2784,211200.0
2012-08-09 12:30:00,3.45,3.46,3.45,3.45,400800.0,3.2784,3.2879,3.2784,3.2784,400800.0
2012-08-09 12:35:00,3.45,3.46,3.45,3.45,81600.0,3.2784,3.2879,3.2784,3.2784,81600.0
2012-08-09 12:40:00,3.46,3.46,3.46,3.46,595200.0,3.2879,3.2879,3.2879,3.2879,595200.0
2012-08-09 12:45:00,3.46,3.46,3.46,3.46,633600.0,3.2879,3.2879,3.2879,3.2879,633600.0
2012-08-09 12:50:00,3.46,3.47,3.46,3.47,321600.0,3.2879,3.2974,3.2879,3.2974,321600.0
2012-08-09 12:55:00,3.47,3.47,3.47,3.47,573600.0,3.2974,3.2974,3.2974,3.2974,573600.0
2012-08-09 13:00:00,3.48,3.48,3.47,3.47,679200.0,3.3069,3.3069,3.2974,3.2974,679200.0
2012-08-09 13:05:00,3.47,3.48,3.47,3.47,268800.0,3.2974,3.3069,3.2974,3.2974,268800.0
2012-08-09 13:10:00,3.47,3.47,3.47,3.47,393600.0,3.2974,3.2974,3.2974,3.2974,393600.0
2012-08-09 13:15:00,3.47,3.47,3.47,3.47,184800.0,3.2974,3.2974,3.2974,3.2974,184800.0
2012-08-09 13:20:00,3.47,3.47,3.47,3.47,141600.0,3.2974,3.2974,3.2974,3.2974,141600.0
2012-08-09 13:25:00,3.47,3.47,3.47,3.47,230400.0,3.2974,3.2974,3.2974,3.2974,230400.0
2012-08-09 13:30:00,3.47,3.47,3.47,3.47,141600.0,3.2974,3.2974,3.2974,3.2974,141600.0
2012-08-09 13:35:00,3.47,3.47,3.46,3.47,175200.0,3.2974,3.2974,3.2879,3.2974,175200.0
2012-08-09 13:40:00,3.47,3.47,3.47,3.47,444000.0,3.2974,3.2974,3.2974,3.2974,444000.0
2012-08-09 13:45:00,3.47,3.47,3.47,3.47,110400.0,3.2974,3.2974,3.2974,3.2974,110400.0
2012-08-09 13:50:00,3.47,3.47,3.47,3.47,153600.0,3.2974,3.2974,3.2974,3.2974,153600.0
2012-08-09 13:55:00,3.47,3.47,3.47,3.47,146400.0,3.2974,3.2974,3.2974,3.2974,146400.0
2012-08-09 14:00:00,3.47,3.47,3.47,3.47,295200.0,3.2974,3.2974,3.2974,3.2974,295200.0
2012-08-09 14:05:00,3.47,3.47,3.47,3.47,266400.0,3.2974,3.2974,3.2974,3.2974,266400.0
2012-08-09 14:10:00,3.47,3.47,3.47,3.47,124800.0,3.2974,3.2974,3.2974,3.2974,124800.0
2012-08-09 14:15:00,3.47,3.47,3.47,3.47,136800.0,3.2974,3.2974,3.2974,3.2974,136800.0
2012-08-09 14:20:00,3.47,3.47,3.47,3.47,232800.0,3.2974,3.2974,3.2974,3.2974,232800.0
2012-08-09 14:25:00,3.47,3.47,3.47,3.47,405600.0,3.2974,3.2974,3.2974,3.2974,405600.0
2012-08-09 14:30:00,3.47,3.48,3.47,3.48,484800.0,3.2974,3.3069,3.2974,3.3069,484800.0
2012-08-09 14:35:00,3.48,3.48,3.48,3.48,420000.0,3.3069,3.3069,3.3069,3.3069,420000.0
2012-08-09 14:40:00,3.48,3.48,3.48,3.48,196800.0,3.3069,3.3069,3.3069,3.3069,196800.0
2012-08-09 14:45:00,3.48,3.48,3.48,3.48,74400.0,3.3069,3.3069,3.3069,3.3069,74400.0
2012-08-09 14:50:00,3.48,3.48,3.48,3.48,326400.0,3.3069,3.3069,3.3069,3.3069,326400.0
2012-08-09 14:55:00,3.48,3.48,3.48,3.48,247200.0,3.3069,3.3069,3.3069,3.3069,247200.0
2012-08-09 15:00:00,3.48,3.48,3.47,3.47,96000.0,3.3069,3.3069,3.2974,3.2974,96000.0
2012-08-09 15:05:00,3.47,3.47,3.47,3.47,436800.0,3.2974,3.2974,3.2974,3.2974,436800.0
2012-08-09 15:10:00,3.47,3.48,3.47,3.48,324000.0,3.2974,3.3069,3.2974,3.3069,324000.0
2012-08-09 15:15:00,3.48,3.48,3.47,3.48,463200.0,3.3069,3.3069,3.2974,3.3069,463200.0
2012-08-09 15:20:00,3.48,3.48,3.47,3.48,340800.0,3.3069,3.3069,3.2974,3.3069,340800.0
2012-08-09 15:25:00,3.48,3.48,3.47,3.48,180000.0,3.3069,3.3069,3.2974,3.3069,180000.0
2012-08-09 15:30:00,3.48,3.48,3.47,3.47,403200.0,3.3069,3.3069,3.2974,3.2974,403200.0
2012-08-09 15:35:00,3.47,3.47,3.47,3.47,415200.0,3.2974,3.2974,3.2974,3.2974,415200.0
2012-08-09 15:40:00,3.47,3.48,3.47,3.48,261600.0,3.2974,3.3069,3.2974,3.3069,261600.0
2012-08-09 15:45:00,3.47,3.47,3.46,3.47,592800.0,3.2974,3.2974,3.2879,3.2974,592800.0
2012-08-09 15:50:00,3.47,3.47,3.46,3.46,700800.0,3.2974,3.2974,3.2879,3.2879,700800.0
2012-08-09 15:55:00,3.46,3.47,3.46,3.47,1612800.0,3.2879,3.2974,3.2879,3.2974,1612800.0
2012-08-10 09:30:00,3.43,3.44,3.42,3.42,1466400.0,3.2594,3.2689,3.2499,3.2499,1466400.0
2012-08-10 09:35:00,3.42,3.43,3.41,3.43,775200.0,3.2499,3.2594,3.2404,3.2594,775200.0
2012-08-10 09:40:00,3.43,3.44,3.43,3.43,931200.0,3.2594,3.2689,3.2594,3.2594,931200.0
2012-08-10 09:45:00,3.43,3.43,3.42,3.43,710400.0,3.2594,3.2594,3.2499,3.2594,710400.0
2012-08-10 09:50:00,3.43,3.43,3.42,3.42,638400.0,3.2594,3.2594,3.2499,3.2499,638400.0
2012-08-10 09:55:00,3.42,3.43,3.42,3.43,602400.0,3.2499,3.2594,3.2499,3.2594,602400.0
2012-08-10 10:00:00,3.43,3.43,3.42,3.43,1113600.0,3.2594,3.2594,3.2499,3.2594,1113600.0
2012-08-10 10:05:00,3.43,3.44,3.43,3.44,1104000.0,3.2594,3.2689,3.2594,3.2689,1104000.0
2012-08-10 10:10:00,3.44,3.46,3.44,3.45,1214400.0,3.2689,3.2879,3.2689,3.2784,1214400.0
2012-08-10 10:15:00,3.45,3.46,3.45,3.45,240000.0,3.2784,3.2879,3.2784,3.2784,240000.0
2012-08-10 10:20:00,3.45,3.45,3.45,3.45,319200.0,3.2784,3.2784,3.2784,3.2784,319200.0
2012-08-10 10:25:00,3.45,3.45,3.45,3.45,266400.0,3.2784,3.2784,3.2784,3.2784,266400.0
2012-08-10 10:30:00,3.45,3.46,3.45,3.46,688800.0,3.2784,3.2879,3.2784,3.2879,688800.0
2012-08-10 10:35:00,3.46,3.46,3.46,3.46,259200.0,3.2879,3.2879,3.2879,3.2879,259200.0
2012-08-10 10:40:00,3.46,3.46,3.46,3.46,386400.0,3.2879,3.2879,3.2879,3.2879,386400.0
2012-08-10 10:45:00,3.46,3.46,3.45,3.45,532800.0,3.2879,3.2879,3.2784,3.2784,532800.0
2012-08-10 10:50:00,3.45,3.45,3.45,3.45,192000.0,3.2784,3.2784,3.2784,3.2784,192000.0
2012-08-10 10:55:00,3.45,3.46,3.45,3.46,175200.0,3.2784,3.2879,3.2784,3.2879,175200.0
2012-08-10 11:00:00,3.46,3.46,3.43,3.43,727200.0,3.2879,3.2879,3.2594,3.2594,727200.0
2012-08-10 11:05:00,3.43,3.44,3.42,3.44,1005600.0,3.2594,3.2689,3.2499,3.2689,1005600.0
2012-08-10 11:10:00,3.44,3.44,3.44,3.44,415200.0,3.2689,3.2689,3.2689,3.2689,415200.0
2012-08-10 11:15:00,3.44,3.44,3.44,3.44,427200.0,3.2689,3.2689,3.2689,3.2689,427200.0
2012-08-10 11:20:00,3.44,3.45,3.44,3.44,249600.0,3.2689,3.2784,3.2689,3.2689,249600.0
2012-08-10 11:25:00,3.44,3.45,3.44,3.45,816000.0,3.2689,3.2784,3.2689,3.2784,816000.0
2012-08-10 11:30:00,3.45,3.45,3.45,3.45,242400.0,3.2784,3.2784,3.2784,3.2784,242400.0
2012-08-10 11:35:00,3.44,3.45,3.44,3.45,216000.0,3.2689,3.2784,3.2689,3.2784,216000.0
2012-08-10 11:40:00,3.45,3.45,3.45,3.45,93600.0,3.2784,3.2784,3.2784,3.2784,93600.0
2012-08-10 11:45:00,3.45,3.45,3.45,3.45,55200.0,3.2784,3.2784,3.2784,3.2784,55200.0
2012-08-10 11:50:00,3.45,3.46,3.45,3.46,304800.0,3.2784,3.2879,3.2784,3.2879,304800.0
2012-08-10 11:55:00,3.46,3.46,3.46,3.46,76800.0,3.2879,3.2879,3.2879,3.2879,76800.0
2012-08-10 12:00:00,3.46,3.46,3.46,3.46,43200.0,3.2879,3.2879,3.2879,3.2879,43200.0
2012-08-10 12:05:00,3.45,3.45,3.45,3.45,38400.0,3.2784,3.2784,3.2784,3.2784,38400.0
2012-08-10 12:10:00,3.45,3.45,3.45,3.45,187200.0,3.2784,3.2784,3.2784,3.2784,187200.0
2012-08-10 12:15:00,3.45,3.45,3.45,3.45,345600.0,3.2784,3.2784,3.2784,3.2784,345600.0
2012-08-10 12:20:00,3.45,3.45,3.45,3.45,158400.0,3.2784,3.2784,3.2784,3.2784,158400.0
2012-08-10 12:25:00,3.45,3.46,3.45,3.46,506400.0,3.2784,3.2879,3.2784,3.2879,506400.0
2012-08-10 12:30:00,3.46,3.46,3.45,3.45,216000.0,3.2879,3.2879,3.2784,3.2784,216000.0
2012-08-10 12:35:00,3.45,3.46,3.45,3.46,182400.0,3.2784,3.2879,3.2784,3.2879,182400.0
2012-08-10 12:40:00,3.45,3.46,3.45,3.45,355200.0,3.2784,3.2879,3.2784,3.2784,355200.0
2012-08-10 12:45:00,3.45,3.45,3.45,3.45,854400.0,3.2784,3.2784,3.2784,3.2784,854400.0
2012-08-10 12:50:00,3.45,3.45,3.45,3.45,122400.0,3.2784,3.2784,3.2784,3.2784,122400.0
2012-08-10 12:55:00,3.45,3.45,3.45,3.45,62400.0,3.2784,3.2784,3.2784,3.2784,62400.0
2012-08-10 13:00:00,3.45,3.45,3.45,3.45,24000.0,3.2784,3.2784,3.2784,3.2784,24000.0
2012-08-10 13:05:00,3.45,3.45,3.44,3.45,400800.0,3.2784,3.2784,3.2689,3.2784,400800.0
2012-08-10 13:10:00,3.45,3.45,3.44,3.44,542400.0,3.2784,3.2784,3.2689,3.2689,542400.0
2012-08-10 13:15:00,3.44,3.45,3.44,3.44,98400.0,3.2689,3.2784,3.2689,3.2689,98400.0
2012-08-10 13:20:00,3.44,3.45,3.44,3.45,72000.0,3.2689,3.2784,3.2689,3.2784,72000.0
2012-08-10 13:25:00,3.45,3.45,3.45,3.45,170400.0,3.2784,3.2784,3.2784,3.2784,170400.0
2012-08-10 13:30:00,3.45,3.45,3.45,3.45,72000.0,3.2784,3.2784,3.2784,3.2784,72000.0
2012-08-10 13:35:00,3.45,3.45,3.45,3.45,256800.0,3.2784,3.2784,3.2784,3.2784,256800.0
2012-08-10 13:40:00,3.45,3.46,3.45,3.46,1519200.0,3.2784,3.2879,3.2784,3.2879,1519200.0
2012-08-10 13:45:00,3.46,3.46,3.46,3.46,105600.0,3.2879,3.2879,3.2879,3.2879,105600.0
2012-08-10 13:50:00,3.46,3.46,3.46,3.46,57600.0,3.2879,3.2879,3.2879,3.2879,57600.0
2012-08-10 13:55:00,3.46,3.46,3.46,3.46,64800.0,3.2879,3.2879,3.2879,3.2879,64800.0
2012-08-10 14:00:00,3.46,3.46,3.46,3.46,367200.0,3.2879,3.2879,3.2879,3.2879,367200.0
2012-08-10 14:05:00,3.46,3.46,3.45,3.45,134400.0,3.2879,3.2879,3.2784,3.2784,134400.0
2012-08-10 14:10:00,3.45,3.46,3.45,3.45,254400.0,3.2784,3.2879,3.2784,3.2784,254400.0
2012-08-10 14:15:00,3.45,3.45,3.45,3.45,55200.0,3.2784,3.2784,3.2784,3.2784,55200.0
2012-08-10 14:20:00,3.45,3.45,3.45,3.45,38400.0,3.2784,3.2784,3.2784,3.2784,38400.0
2012-08-10 14:25:00,3.45,3.46,3.45,3.46,256800.0,3.2784,3.2879,3.2784,3.2879,256800.0
2012-08-10 14:30:00,3.46,3.46,3.46,3.46,28800.0,3.2879,3.2879,3.2879,3.2879,28800.0
2012-08-10 14:35:00,3.46,3.46,3.46,3.46,50400.0,3.2879,3.2879,3.2879,3.2879,50400.0
2012-08-10 14:40:00,3.46,3.46,3.46,3.46,19200.0,3.2879,3.2879,3.2879,3.2879,19200.0
2012-08-10 14:45:00,3.46,3.46,3.46,3.46,12000.0,3.2879,3.2879,3.2879,3.2879,12000.0
2012-08-10 14:50:00,3.46,3.46,3.46,3.46,225600.0,3.2879,3.2879,3.2879,3.2879,225600.0
2012-08-10 14:55:00,3.46,3.46,3.46,3.46,285600.0,3.2879,3.2879,3.2879,3.2879,285600.0
2012-08-10 15:00:00,3.46,3.46,3.46,3.46,204000.0,3.2879,3.2879,3.2879,3.2879,204000.0
2012-08-10 15:05:00,3.46,3.46,3.46,3.46,244800.0,3.2879,3.2879,3.2879,3.2879,244800.0
2012-08-10 15:10:00,3.46,3.47,3.46,3.47,484800.0,3.2879,3.2974,3.2879,3.2974,484800.0
2012-08-10 15:15:00,3.47,3.47,3.46,3.47,381600.0,3.2974,3.2974,3.2879,3.2974,381600.0
2012-08-10 15:20:00,3.47,3.47,3.47,3.47,328800.0,3.2974,3.2974,3.2974,3.2974,328800.0
2012-08-10 15:25:00,3.47,3.47,3.47,3.47,276000.0,3.2974,3.2974,3.2974,3.2974,276000.0
2012-08-10 15:30:00,3.47,3.47,3.47,3.47,266400.0,3.2974,3.2974,3.2974,3.2974,266400.0
2012-08-10 15:35:00,3.47,3.47,3.47,3.47,252000.0,3.2974,3.2974,3.2974,3.2974,252000.0
2012-08-10 15:40:00,3.47,3.48,3.47,3.48,609600.0,3.2974,3.3069,3.2974,3.3069,609600.0
2012-08-10 15:45:00,3.48,3.49,3.48,3.48,638400.0,3.3069,3.3164,3.3069,3.3069,638400.0
2012-08-10 15:50:00,3.48,3.49,3.48,3.49,746400.0,3.3069,3.3164,3.3069,3.3164,746400.0
2012-08-10 15:55:00,3.49,3.49,3.49,3.49,1629600.0,3.3164,3.3164,3.3164,3.3164,1629600.0
2012-08-13 09:30:00,3.47,3.48,3.46,3.47,770400.0,3.2974,3.3069,3.2879,3.2974,770400.0
2012-08-13 09:35:00,3.47,3.48,3.47,3.48,912000.0,3.2974,3.3069,3.2974,3.3069,912000.0
2012-08-13 09:40:00,3.48,3.48,3.48,3.48,943200.0,3.3069,3.3069,3.3069,3.3069,943200.0
2012-08-13 09:45:00,3.48,3.48,3.48,3.48,585600.0,3.3069,3.3069,3.3069,3.3069,585600.0
2012-08-13 09:50:00,3.48,3.49,3.48,3.49,372000.0,3.3069,3.3164,3.3069,3.3164,372000.0
2012-08-13 09:55:00,3.49,3.49,3.48,3.48,192000.0,3.3164,3.3164,3.3069,3.3069,192000.0
2012-08-13 10:00:00,3.48,3.49,3.48,3.48,585600.0,3.3069,3.3164,3.3069,3.3069,585600.0
2012-08-13 10:05:00,3.48,3.48,3.47,3.47,626400.0,3.3069,3.3069,3.2974,3.2974,626400.0
2012-08-13 10:10:00,3.47,3.47,3.46,3.47,496800.0,3.2974,3.2974,3.2879,3.2974,496800.0
2012-08-13 10:15:00,3.47,3.47,3.46,3.47,494400.0,3.2974,3.2974,3.2879,3.2974,494400.0
2012-08-13 10:20:00,3.46,3.47,3.45,3.45,784800.0,3.2879,3.2974,3.2784,3.2784,784800.0
2012-08-13 10:25:00,3.45,3.46,3.44,3.46,1046400.0,3.2784,3.2879,3.2689,3.2879,1046400.0
2012-08-13 10:30:00,3.45,3.45,3.44,3.45,465600.0,3.2784,3.2784,3.2689,3.2784,465600.0
2012-08-13 10:35:00,3.45,3.45,3.44,3.45,276000.0,3.2784,3.2784,3.2689,3.2784,276000.0
2012-08-13 10:40:00,3.45,3.46,3.45,3.46,381600.0,3.2784,3.2879,3.2784,3.2879,381600.0
2012-08-13 10:45:00,3.46,3.46,3.45,3.45,422400.0,3.2879,3.2879,3.2784,3.2784,422400.0
2012-08-13 10:50:00,3.45,3.45,3.44,3.44,338400.0,3.2784,3.2784,3.2689,3.2689,338400.0
2012-08-13 10:55:00,3.44,3.45,3.44,3.44,1288800.0,3.2689,3.2784,3.2689,3.2689,1288800.0
2012-08-13 11:00:00,3.44,3.45,3.43,3.43,1147200.0,3.2689,3.2784,3.2594,3.2594,1147200.0
2012-08-13 11:05:00,3.43,3.43,3.43,3.43,784800.0,3.2594,3.2594,3.2594,3.2594,784800.0
2012-08-13 11:10:00,3.43,3.44,3.43,3.44,669600.0,3.2594,3.2689,3.2594,3.2689,669600.0
2012-08-13 11:15:00,3.44,3.44,3.43,3.43,487200.0,3.2689,3.2689,3.2594,3.2594,487200.0
2012-08-13 11:20:00,3.43,3.44,3.43,3.44,280800.0,3.2594,3.2689,3.2594,3.2689,280800.0
2012-08-13 11:25:00,3.44,3.45,3.44,3.45,477600.0,3.2689,3.2784,3.2689,3.2784,477600.0
2012-08-13 11:30:00,3.44,3.45,3.44,3.44,355200.0,3.2689,3.2784,3.2689,3.2689,355200.0
2012-08-13 11:35:00,3.44,3.45,3.44,3.45,175200.0,3.2689,3.2784,3.2689,3.2784,175200.0
2012-08-13 11:40:00,3.45,3.45,3.44,3.45,112800.0,3.2784,3.2784,3.2689,3.2784,112800.0
2012-08-13 11:45:00,3.45,3.45,3.45,3.45,468000.0,3.2784,3.2784,3.2784,3.2784,468000.0
2012-08-13 11:50:00,3.45,3.45,3.44,3.45,206400.0,3.2784,3.2784,3.2689,3.2784,206400.0
2012-08-13 11:55:00,3.45,3.45,3.44,3.45,244800.0,3.2784,3.2784,3.2689,3.2784,244800.0
2012-08-13 12:00:00,3.45,3.45,3.44,3.44,172800.0,3.2784,3.2784,3.2689,3.2689,172800.0
2012-08-13 12:05:00,3.44,3.44,3.43,3.43,408000.0,3.2689,3.2689,3.2594,3.2594,408000.0
2012-08-13 12:10:00,3.43,3.44,3.43,3.44,348000.0,3.2594,3.2689,3.2594,3.2689,348000.0
2012-08-13 12:15:00,3.44,3.45,3.44,3.45,168000.0,3.2689,3.2784,3.2689,3.2784,168000.0
2012-08-13 12:20:00,3.44,3.44,3.44,3.44,124800.0,3.2689,3.2689,3.2689,3.2689,124800.0
2012-08-13 12:25:00,3.44,3.44,3.44,3.44,136800.0,3.2689,3.2689,3.2689,3.2689,136800.0
2012-08-13 12:30:00,3.44,3.44,3.44,3.44,100800.0,3.2689,3.2689,3.2689,3.2689,100800.0
2012-08-13 12:35:00,3.44,3.44,3.44,3.44,134400.0,3.2689,3.2689,3.2689,3.2689,134400.0
2012-08-13 12:40:00,3.44,3.44,3.44,3.44,124800.0,3.2689,3.2689,3.2689,3.2689,124800.0
2012-08-13 12:45:00,3.44,3.45,3.44,3.45,132000.0,3.2689,3.2784,3.2689,3.2784,132000.0
2012-08-13 12:50:00,3.45,3.45,3.45,3.45,544800.0,3.2784,3.2784,3.2784,3.2784,544800.0
2012-08-13 12:55:00,3.45,3.46,3.45,3.46,410400.0,3.2784,3.2879,3.2784,3.2879,410400.0
2012-08-13 13:00:00,3.46,3.46,3.45,3.45,564000.0,3.2879,3.2879,3.2784,3.2784,564000.0
2012-08-13 13:05:00,3.45,3.46,3.45,3.45,220800.0,3.2784,3.2879,3.2784,3.2784,220800.0
2012-08-13 13:10:00,3.45,3.45,3.45,3.45,160800.0,3.2784,3.2784,3.2784,3.2784,160800.0
2012-08-13 13:15:00,3.45,3.45,3.45,3.45,60000.0,3.2784,3.2784,3.2784,3.2784,60000.0
2012-08-13 13:20:00,3.45,3.45,3.45,3.45,60000.0,3.2784,3.2784,3.2784,3.2784,60000.0
2012-08-13 13:25:00,3.45,3.45,3.45,3.45,177600.0,3.2784,3.2784,3.2784,3.2784,177600.0
2012-08-13 13:30:00,3.45,3.45,3.45,3.45,48000.0,3.2784,3.2784,3.2784,3.2784,48000.0
2012-08-13 13:35:00,3.45,3.45,3.45,3.45,31200.0,3.2784,3.2784,3.2784,3.2784,31200.0
2012-08-13 13:40:00,3.45,3.45,3.45,3.45,177600.0,3.2784,3.2784,3.2784,3.2784,177600.0
2012-08-13 13:45:00,3.46,3.46,3.46,3.46,196800.0,3.2879,3.2879,3.2879,3.2879,196800.0
2012-08-13 13:50:00,3.46,3.46,3.46,3.46,206400.0,3.2879,3.2879,3.2879,3.2879,206400.0
2012-08-13 13:55:00,3.46,3.46,3.45,3.45,88800.0,3.2879,3.2879,3.2784,3.2784,88800.0
2012-08-13 14:00:00,3.46,3.46,3.46,3.46,340800.0,3.2879,3.2879,3.2879,3.2879,340800.0
2012-08-13 14:05:00,3.45,3.46,3.45,3.45,62400.0,3.2784,3.2879,3.2784,3.2784,62400.0
2012-08-13 14:10:00,3.46,3.47,3.46,3.47,415200.0,3.2879,3.2974,3.2879,3.2974,415200.0
2012-08-13 14:15:00,3.47,3.47,3.46,3.47,446400.0,3.2974,3.2974,3.2879,3.2974,446400.0
2012-08-13 14:20:00,3.47,3.47,3.47,3.47,1200000.0,3.2974,3.2974,3.2974,3.2974,1200000.0
2012-08-13 14:25:00,3.47,3.48,3.47,3.47,1303200.0,3.2974,3.3069,3.2974,3.2974,1303200.0
2012-08-13 14:30:00,3.47,3.47,3.47,3.47,213600.0,3.2974,3.2974,3.2974,3.2974,213600.0
2012-08-13 14:35:00,3.47,3.47,3.47,3.47,148800.0,3.2974,3.2974,3.2974,3.2974,148800.0
2012-08-13 14:40:00,3.47,3.47,3.47,3.47,64800.0,3.2974,3.2974,3.2974,3.2974,64800.0
2012-08-13 14:45:00,3.47,3.47,3.47,3.47,160800.0,3.2974,3.2974,3.2974,3.2974,160800.0
2012-08-13 14:50:00,3.47,3.48,3.47,3.48,556800.0,3.2974,3.3069,3.2974,3.3069,556800.0
2012-08-13 14:55:00,3.48,3.49,3.48,3.48,835200.0,3.3069,3.3164,3.3069,3.3069,835200.0
2012-08-13 15:00:00,3.48,3.48,3.48,3.48,432000.0,3.3069,3.3069,3.3069,3.3069,432000.0
2012-08-13 15:05:00,3.48,3.48,3.47,3.47,453600.0,3.3069,3.3069,3.2974,3.2974,453600.0
2012-08-13 15:10:00,3.47,3.48,3.47,3.47,129600.0,3.2974,3.3069,3.2974,3.2974,129600.0
2012-08-13 15:15:00,3.47,3.47,3.47,3.47,386400.0,3.2974,3.2974,3.2974,3.2974,386400.0
2012-08-13 15:20:00,3.47,3.47,3.47,3.47,268800.0,3.2974,3.2974,3.2974,3.2974,268800.0
2012-08-13 15:25:00,3.47,3.47,3.47,3.47,108000.0,3.2974,3.2974,3.2974,3.2974,108000.0
2012-08-13 15:30:00,3.47,3.47,3.47,3.47,153600.0,3.2974,3.2974,3.2974,3.2974,153600.0
2012-08-13 15:35:00,3.47,3.48,3.47,3.48,676800.0,3.2974,3.3069,3.2974,3.3069,676800.0
2012-08-13 15:40:00,3.48,3.48,3.47,3.48,266400.0,3.3069,3.3069,3.2974,3.3069,266400.0
2012-08-13 15:45:00,3.48,3.48,3.47,3.48,477600.0,3.3069,3.3069,3.2974,3.3069,477600.0
2012-08-13 15:50:00,3.48,3.48,3.47,3.47,446400.0,3.3069,3.3069,3.2974,3.2974,446400.0
2012-08-13 15:55:00,3.47,3.48,3.47,3.48,928800.0,3.2974,3.3069,3.2974,3.3069,928800.0
2012-08-14 09:30:00,3.52,3.53,3.51,3.51,1504800.0,3.3449,3.3544,3.3354,3.3354,1504800.0
2012-08-14 09:35:00,3.51,3.51,3.5,3.51,1742400.0,3.3354,3.3354,3.3259,3.3354,1742400.0
2012-08-14 09:40:00,3.51,3.51,3.5,3.51,1418400.0,3.3354,3.3354,3.3259,3.3354,1418400.0
2012-08-14 09:45:00,3.51,3.51,3.5,3.51,1221600.0,3.3354,3.3354,3.3259,3.3354,1221600.0
2012-08-14 09:50:00,3.51,3.51,3.5,3.5,775200.0,3.3354,3.3354,3.3259,3.3259,775200.0
2012-08-14 09:55:00,3.5,3.5,3.49,3.5,885600.0,3.3259,3.3259,3.3164,3.3259,885600.0
2012-08-14 10:00:00,3.5,3.51,3.5,3.51,1176000.0,3.3259,3.3354,3.3259,3.3354,1176000.0
2012-08-14 10:05:00,3.51,3.51,3.5,3.5,662400.0,3.3354,3.3354,3.3259,3.3259,662400.0
2012-08-14 10:10:00,3.5,3.51,3.5,3.51,823200.0,3.3259,3.3354,3.3259,3.3354,823200.0
2012-08-14 10:15:00,3.51,3.52,3.51,3.51,840000.0,3.3354,3.3449,3.3354,3.3354,840000.0
2012-08-14 10:20:00,3.51,3.51,3.5,3.5,554400.0,3.3354,3.3354,3.3259,3.3259,554400.0
2012-08-14 10:25:00,3.5,3.5,3.49,3.5,501600.0,3.3259,3.3259,3.3164,3.3259,501600.0
2012-08-14 10:30:00,3.5,3.5,3.49,3.49,628800.0,3.3259,3.3259,3.3164,3.3164,628800.0
2012-08-14 10:35:00,3.49,3.5,3.49,3.5,768000.0,3.3164,3.3259,3.3164,3.3259,768000.0
2012-08-14 10:40:00,3.5,3.5,3.5,3.5,336000.0,3.3259,3.3259,3.3259,3.3259,336000.0
2012-08-14 10:45:00,3.5,3.5,3.5,3.5,244800.0,3.3259,3.3259,3.3259,3.3259,244800.0
2012-08-14 10:50:00,3.51,3.51,3.51,3.51,506400.0,3.3354,3.3354,3.3354,3.3354,506400.0
2012-08-14 10:55:00,3.51,3.51,3.5,3.51,547200.0,3.3354,3.3354,3.3259,3.3354,547200.0
2012-08-14 11:00:00,3.51,3.51,3.5,3.51,220800.0,3.3354,3.3354,3.3259,3.3354,220800.0
2012-08-14 11:05:00,3.51,3.51,3.51,3.51,369600.0,3.3354,3.3354,3.3354,3.3354,369600.0
2012-08-14 11:10:00,3.51,3.51,3.51,3.51,324000.0,3.3354,3.3354,3.3354,3.3354,324000.0
2012-08-14 11:15:00,3.51,3.51,3.51,3.51,235200.0,3.3354,3.3354,3.3354,3.3354,235200.0
2012-08-14 11:20:00,3.51,3.51,3.51,3.51,158400.0,3.3354,3.3354,3.3354,3.3354,158400.0
2012-08-14 11:25:00,3.51,3.51,3.51,3.51,720000.0,3.3354,3.3354,3.3354,3.3354,720000.0
2012-08-14 11:30:00,3.51,3.52,3.51,3.52,499200.0,3.3354,3.3449,3.3354,3.3449,499200.0
2012-08-14 11:35:00,3.52,3.52,3.51,3.52,352800.0,3.3449,3.3449,3.3354,3.3449,352800.0
2012-08-14 11:40:00,3.52,3.52,3.51,3.52,196800.0,3.3449,3.3449,3.3354,3.3449,196800.0
2012-08-14 11:45:00,3.52,3.52,3.52,3.52,540000.0,3.3449,3.3449,3.3449,3.3449,540000.0
2012-08-14 11:50:00,3.52,3.52,3.51,3.52,252000.0,3.3449,3.3449,3.3354,3.3449,252000.0
2012-08-14 11:55:00,3.52,3.52,3.52,3.52,122400.0,3.3449,3.3449,3.3449,3.3449,122400.0
2012-08-14 12:00:00,3.52,3.52,3.52,3.52,117600.0,3.3449,3.3449,3.3449,3.3449,117600.0
2012-08-14 12:05:00,3.52,3.52,3.52,3.52,211200.0,3.3449,3.3449,3.3449,3.3449,211200.0
2012-08-14 12:10:00,3.52,3.52,3.51,3.52,415200.0,3.3449,3.3449,3.3354,3.3449,415200.0
2012-08-14 12:15:00,3.51,3.52,3.51,3.51,213600.0,3.3354,3.3449,3.3354,3.3354,213600.0
2012-08-14 12:20:00,3.51,3.51,3.51,3.51,163200.0,3.3354,3.3354,3.3354,3.3354,163200.0
2012-08-14 12:25:00,3.51,3.51,3.51,3.51,108000.0,3.3354,3.3354,3.3354,3.3354,108000.0
2012-08-14 12:30:00,3.52,3.52,3.51,3.51,516000.0,3.3449,3.3449,3.3354,3.3354,516000.0
2012-08-14 12:35:00,3.51,3.51,3.5,3.5,218400.0,3.3354,3.3354,3.3259,3.3259,218400.0
2012-08-14 12:40:00,3.5,3.51,3.49,3.5,751200.0,3.3259,3.3354,3.3164,3.3259,751200.0
2012-08-14 12:45:00,3.5,3.5,3.49,3.5,600000.0,3.3259,3.3259,3.3164,3.3259,600000.0
2012-08-14 12:50:00,3.5,3.5,3.5,3.5,892800.0,3.3259,3.3259,3.3259,3.3259,892800.0
2012-08-14 12:55:00,3.5,3.5,3.5,3.5,132000.0,3.3259,3.3259,3.3259,3.3259,132000.0
2012-08-14 13:00:00,3.5,3.5,3.5,3.5,45600.0,3.3259,3.3259,3.3259,3.3259,45600.0
2012-08-14 13:05:00,3.51,3.51,3.5,3.5,129600.0,3.3354,3.3354,3.3259,3.3259,129600.0
2012-08-14 13:10:00,3.5,3.5,3.49,3.5,403200.0,3.3259,3.3259,3.3164,3.3259,403200.0
2012-08-14 13:15:00,3.5,3.5,3.49,3.49,98400.0,3.3259,3.3259,3.3164,3.3164,98400.0
2012-08-14 13:20:00,3.49,3.5,3.49,3.5,216000.0,3.3164,3.3259,3.3164,3.3259,216000.0
2012-08-14 13:25:00,3.5,3.5,3.49,3.49,52800.0,3.3259,3.3259,3.3164,3.3164,52800.0
2012-08-14 13:30:00,3.49,3.5,3.49,3.5,511200.0,3.3164,3.3259,3.3164,3.3259,511200.0
2012-08-14 13:35:00,3.5,3.5,3.49,3.49,127200.0,3.3259,3.3259,3.3164,3.3164,127200.0
2012-08-14 13:40:00,3.5,3.5,3.5,3.5,343200.0,3.3259,3.3259,3.3259,3.3259,343200.0
2012-08-14 13:45:00,3.5,3.5,3.5,3.5,165600.0,3.3259,3.3259,3.3259,3.3259,165600.0
2012-08-14 13:50:00,3.5,3.5,3.5,3.5,208800.0,3.3259,3.3259,3.3259,3.3259,208800.0
2012-08-14 13:55:00,3.5,3.5,3.5,3.5,254400.0,3.3259,3.3259,3.3259,3.3259,254400.0
2012-08-14 14:00:00,3.5,3.5,3.5,3.5,261600.0,3.3259,3.3259,3.3259,3.3259,261600.0
2012-08-14 14:05:00,3.5,3.5,3.5,3.5,115200.0,3.3259,3.3259,3.3259,3.3259,115200.0
2012-08-14 14:10:00,3.5,3.5,3.5,3.5,556800.0,3.3259,3.3259,3.3259,3.3259,556800.0
2012-08-14 14:15:00,3.5,3.5,3.5,3.5,100800.0,3.3259,3.3259,3.3259,3.3259,100800.0
2012-08-14 14:20:00,3.49,3.5,3.49,3.49,264000.0,3.3164,3.3259,3.3164,3.3164,264000.0
2012-08-14 14:25:00,3.5,3.5,3.5,3.5,129600.0,3.3259,3.3259,3.3259,3.3259,129600.0
2012-08-14 14:30:00,3.5,3.5,3.5,3.5,91200.0,3.3259,3.3259,3.3259,3.3259,91200.0
2012-08-14 14:35:00,3.5,3.5,3.49,3.49,261600.0,3.3259,3.3259,3.3164,3.3164,261600.0
2012-08-14 14:40:00,3.49,3.5,3.49,3.5,328800.0,3.3164,3.3259,3.3164,3.3259,328800.0
2012-08-14 14:45:00,3.49,3.5,3.49,3.5,463200.0,3.3164,3.3259,3.3164,3.3259,463200.0
2012-08-14 14:50:00,3.5,3.5,3.5,3.5,297600.0,3.3259,3.3259,3.3259,3.3259,297600.0
2012-08-14 14:55:00,3.5,3.51,3.5,3.51,127200.0,3.3259,3.3354,3.3259,3.3354,127200.0
2012-08-14 15:00:00,3.51,3.51,3.5,3.5,556800.0,3.3354,3.3354,3.3259,3.3259,556800.0
2012-08-14 15:05:00,3.5,3.5,3.49,3.49,127200.0,3.3259,3.3259,3.3164,3.3164,127200.0
2012-08-14 15:10:00,3.49,3.49,3.48,3.49,441600.0,3.3164,3.3164,3.3069,3.3164,441600.0
2012-08-14 15:15:00,3.49,3.49,3.49,3.49,247200.0,3.3164,3.3164,3.3164,3.3164,247200.0
2012-08-14 15:20:00,3.49,3.5,3.49,3.49,734400.0,3.3164,3.3259,3.3164,3.3164,734400.0
2012-08-14 15:25:00,3.49,3.49,3.49,3.49,208800.0,3.3164,3.3164,3.3164,3.3164,208800.0
2012-08-14 15:30:00,3.49,3.49,3.48,3.48,962400.0,3.3164,3.3164,3.3069,3.3069,962400.0
2012-08-14 15:35:00,3.48,3.48,3.47,3.48,818400.0,3.3069,3.3069,3.2974,3.3069,818400.0
2012-08-14 15:40:00,3.47,3.48,3.47,3.47,405600.0,3.2974,3.3069,3.2974,3.2974,405600.0
2012-08-14 15:45:00,3.47,3.47,3.47,3.47,816000.0,3.2974,3.2974,3.2974,3.2974,816000.0
2012-08-14 15:50:00,3.47,3.47,3.46,3.46,1754400.0,3.2974,3.2974,3.2879,3.2879,1754400.0
2012-08-14 15:55:00,3.46,3.48,3.46,3.48,2035200.0,3.2879,3.3069,3.2879,3.3069,2035200.0
2012-08-15 09:30:00,3.48,3.48,3.47,3.48,1960800.0,3.3069,3.3069,3.2974,3.3069,1960800.0
2012-08-15 09:35:00,3.48,3.48,3.47,3.48,1668000.0,3.3069,3.3069,3.2974,3.3069,1668000.0
2012-08-15 09:40:00,3.48,3.49,3.48,3.49,2131200.0,3.3069,3.3164,3.3069,3.3164,2131200.0
2012-08-15 09:45:00,3.49,3.5,3.48,3.5,1092000.0,3.3164,3.3259,3.3069,3.3259,1092000.0
2012-08-15 09:50:00,3.5,3.5,3.5,3.5,919200.0,3.3259,3.3259,3.3259,3.3259,919200.0
2012-08-15 09:55:00,3.5,3.51,3.5,3.5,400800.0,3.3259,3.3354,3.3259,3.3259,400800.0
2012-08-15 10:00:00,3.5,3.51,3.5,3.51,343200.0,3.3259,3.3354,3.3259,3.3354,343200.0
2012-08-15 10:05:00,3.51,3.51,3.5,3.5,1214400.0,3.3354,3.3354,3.3259,3.3259,1214400.0
2012-08-15 10:10:00,3.5,3.51,3.49,3.5,2035200.0,3.3259,3.3354,3.3164,3.3259,2035200.0
2012-08-15 10:15:00,3.5,3.5,3.49,3.49,1250400.0,3.3259,3.3259,3.3164,3.3164,1250400.0
2012-08-15 10:20:00,3.49,3.5,3.49,3.49,576000.0,3.3164,3.3259,3.3164,3.3164,576000.0
2012-08-15 10:25:00,3.49,3.5,3.49,3.5,729600.0,3.3164,3.3259,3.3164,3.3259,729600.0
2012-08-15 10:30:00,3.5,3.5,3.5,3.5,1680000.0,3.3259,3.3259,3.3259,3.3259,1680000.0
2012-08-15 10:35:00,3.5,3.5,3.49,3.49,772800.0,3.3259,3.3259,3.3164,3.3164,772800.0
2012-08-15 10:40:00,3.49,3.49,3.48,3.48,1382400.0,3.3164,3.3164,3.3069,3.3069,1382400.0
2012-08-15 10:45:00,3.48,3.49,3.48,3.48,309600.0,3.3069,3.3164,3.3069,3.3069,309600.0
2012-08-15 10:50:00,3.48,3.49,3.48,3.49,376800.0,3.3069,3.3164,3.3069,3.3164,376800.0
2012-08-15 10:55:00,3.49,3.5,3.49,3.49,568800.0,3.3164,3.3259,3.3164,3.3164,568800.0
2012-08-15 11:00:00,3.49,3.49,3.49,3.49,134400.0,3.3164,3.3164,3.3164,3.3164,134400.0
2012-08-15 11:05:00,3.49,3.5,3.49,3.5,194400.0,3.3164,3.3259,3.3164,3.3259,194400.0
2012-08-15 11:10:00,3.5,3.5,3.49,3.5,614400.0,3.3259,3.3259,3.3164,3.3259,614400.0
2012-08-15 11:15:00,3.5,3.5,3.5,3.5,345600.0,3.3259,3.3259,3.3259,3.3259,345600.0
2012-08-15 11:20:00,3.5,3.5,3.49,3.49,369600.0,3.3259,3.3259,3.3164,3.3164,369600.0
2012-08-15 11:25:00,3.49,3.49,3.49,3.49,235200.0,3.3164,3.3164,3.3164,3.3164,235200.0
2012-08-15 11:30:00,3.49,3.49,3.49,3.49,564000.0,3.3164,3.3164,3.3164,3.3164,564000.0
2012-08-15 11:35:00,3.49,3.49,3.49,3.49,141600.0,3.3164,3.3164,3.3164,3.3164,141600.0
2012-08-15 11:40:00,3.49,3.49,3.49,3.49,117600.0,3.3164,3.3164,3.3164,3.3164,117600.0
2012-08-15 11:45:00,3.49,3.49,3.49,3.49,100800.0,3.3164,3.3164,3.3164,3.3164,100800.0
2012-08-15 11:50:00,3.5,3.5,3.49,3.5,223200.0,3.3259,3.3259,3.3164,3.3259,223200.0
2012-08-15 11:55:00,3.5,3.5,3.5,3.5,96000.0,3.3259,3.3259,3.3259,3.3259,96000.0
2012-08-15 12:00:00,3.5,3.5,3.5,3.5,213600.0,3.3259,3.3259,3.3259,3.3259,213600.0
2012-08-15 12:05:00,3.5,3.5,3.5,3.5,31200.0,3.3259,3.3259,3.3259,3.3259,31200.0
2012-08-15 12:10:00,3.5,3.5,3.49,3.49,136800.0,3.3259,3.3259,3.3164,3.3164,136800.0
2012-08-15 12:15:00,3.49,3.5,3.49,3.49,67200.0,3.3164,3.3259,3.3164,3.3164,67200.0
2012-08-15 12:20:00,3.5,3.5,3.5,3.5,561600.0,3.3259,3.3259,3.3259,3.3259,561600.0
2012-08-15 12:25:00,3.5,3.5,3.5,3.5,132000.0,3.3259,3.3259,3.3259,3.3259,132000.0
2012-08-15 12:30:00,3.5,3.5,3.5,3.5,100800.0,3.3259,3.3259,3.3259,3.3259,100800.0
2012-08-15 12:35:00,3.5,3.5,3.5,3.5,472800.0,3.3259,3.3259,3.3259,3.3259,472800.0
2012-08-15 12:40:00,3.5,3.5,3.5,3.5,24000.0,3.3259,3.3259,3.3259,3.3259,24000.0
2012-08-15 12:45:00,3.5,3.5,3.5,3.5,182400.0,3.3259,3.3259,3.3259,3.3259,182400.0
2012-08-15 12:50:00,3.5,3.5,3.5,3.5,40800.0,3.3259,3.3259,3.3259,3.3259,40800.0
2012-08-15 12:55:00,3.5,3.5,3.5,3.5,52800.0,3.3259,3.3259,3.3259,3.3259,52800.0
2012-08-15 13:00:00,3.5,3.5,3.49,3.49,271200.0,3.3259,3.3259,3.3164,3.3164,271200.0
2012-08-15 13:05:00,3.49,3.49,3.49,3.49,249600.0,3.3164,3.3164,3.3164,3.3164,249600.0
2012-08-15 13:10:00,3.49,3.49,3.49,3.49,2400.0,3.3164,3.3164,3.3164,3.3164,2400.0
2012-08-15 13:15:00,3.49,3.49,3.49,3.49,237600.0,3.3164,3.3164,3.3164,3.3164,237600.0
2012-08-15 13:20:00,3.49,3.49,3.49,3.49,33600.0,3.3164,3.3164,3.3164,3.3164,33600.0
2012-08-15 13:25:00,3.49,3.49,3.49,3.49,338400.0,3.3164,3.3164,3.3164,3.3164,338400.0
2012-08-15 13:30:00,3.49,3.49,3.49,3.49,4800.0,3.3164,3.3164,3.3164,3.3164,4800.0
2012-08-15 13:35:00,3.49,3.49,3.49,3.49,4800.0,3.3164,3.3164,3.3164,3.3164,4800.0
2012-08-15 13:40:00,3.49,3.49,3.49,3.49,96000.0,3.3164,3.3164,3.3164,3.3164,96000.0
2012-08-15 13:45:00,3.49,3.49,3.49,3.49,160800.0,3.3164,3.3164,3.3164,3.3164,160800.0
2012-08-15 13:50:00,3.49,3.49,3.49,3.49,60000.0,3.3164,3.3164,3.3164,3.3164,60000.0
2012-08-15 13:55:00,3.49,3.49,3.49,3.49,55200.0,3.3164,3.3164,3.3164,3.3164,55200.0
2012-08-15 14:00:00,3.49,3.49,3.49,3.49,103200.0,3.3164,3.3164,3.3164,3.3164,103200.0
2012-08-15 14:05:00,3.49,3.49,3.48,3.48,297600.0,3.3164,3.3164,3.3069,3.3069,297600.0
2012-08-15 14:10:00,3.48,3.49,3.48,3.48,393600.0,3.3069,3.3164,3.3069,3.3069,393600.0
2012-08-15 14:15:00,3.48,3.49,3.48,3.49,240000.0,3.3069,3.3164,3.3069,3.3164,240000.0
2012-08-15 14:20:00,3.49,3.49,3.49,3.49,343200.0,3.3164,3.3164,3.3164,3.3164,343200.0
2012-08-15 14:25:00,3.49,3.5,3.49,3.49,69600.0,3.3164,3.3259,3.3164,3.3164,69600.0
2012-08-15 14:30:00,3.49,3.5,3.49,3.49,182400.0,3.3164,3.3259,3.3164,3.3164,182400.0
2012-08-15 14:35:00,3.49,3.5,3.49,3.49,345600.0,3.3164,3.3259,3.3164,3.3164,345600.0
2012-08-15 14:40:00,3.5,3.5,3.5,3.5,741600.0,3.3259,3.3259,3.3259,3.3259,741600.0
2012-08-15 14:45:00,3.5,3.5,3.5,3.5,868800.0,3.3259,3.3259,3.3259,3.3259,868800.0
2012-08-15 14:50:00,3.5,3.51,3.5,3.51,1281600.0,3.3259,3.3354,3.3259,3.3354,1281600.0
2012-08-15 14:55:00,3.51,3.51,3.5,3.51,79200.0,3.3354,3.3354,3.3259,3.3354,79200.0
2012-08-15 15:00:00,3.51,3.51,3.51,3.51,103200.0,3.3354,3.3354,3.3354,3.3354,103200.0
2012-08-15 15:05:00,3.51,3.51,3.5,3.51,45600.0,3.3354,3.3354,3.3259,3.3354,45600.0
2012-08-15 15:10:00,3.51,3.51,3.5,3.51,139200.0,3.3354,3.3354,3.3259,3.3354,139200.0
2012-08-15 15:15:00,3.5,3.51,3.5,3.51,93600.0,3.3259,3.3354,3.3259,3.3354,93600.0
2012-08-15 15:20:00,3.51,3.51,3.5,3.51,163200.0,3.3354,3.3354,3.3259,3.3354,163200.0
2012-08-15 15:25:00,3.51,3.51,3.49,3.5,1012800.0,3.3354,3.3354,3.3164,3.3259,1012800.0
2012-08-15 15:30:00,3.5,3.5,3.49,3.49,588000.0,3.3259,3.3259,3.3164,3.3164,588000.0
2012-08-15 15:35:00,3.5,3.5,3.49,3.49,434400.0,3.3259,3.3259,3.3164,3.3164,434400.0
2012-08-15 15:40:00,3.49,3.5,3.49,3.5,295200.0,3.3164,3.3259,3.3164,3.3259,295200.0
2012-08-15 15:45:00,3.5,3.5,3.5,3.5,228000.0,3.3259,3.3259,3.3259,3.3259,228000.0
2012-08-15 15:50:00,3.5,3.5,3.49,3.5,405600.0,3.3259,3.3259,3.3164,3.3259,405600.0
2012-08-15 15:55:00,3.5,3.5,3.49,3.49,1303200.0,3.3259,3.3259,3.3164,3.3164,1303200.0
2012-08-16 09:30:00,3.51,3.52,3.51,3.51,1869600.0,3.3354,3.3449,3.3354,3.3354,1869600.0
2012-08-16 09:35:00,3.51,3.51,3.5,3.51,1027200.0,3.3354,3.3354,3.3259,3.3354,1027200.0
2012-08-16 09:40:00,3.51,3.51,3.5,3.5,1192800.0,3.3354,3.3354,3.3259,3.3259,1192800.0
2012-08-16 09:45:00,3.5,3.5,3.49,3.5,957600.0,3.3259,3.3259,3.3164,3.3259,957600.0
2012-08-16 09:50:00,3.5,3.5,3.5,3.5,600000.0,3.3259,3.3259,3.3259,3.3259,600000.0
2012-08-16 09:55:00,3.5,3.5,3.5,3.5,744000.0,3.3259,3.3259,3.3259,3.3259,744000.0
2012-08-16 10:00:00,3.5,3.5,3.49,3.49,712800.0,3.3259,3.3259,3.3164,3.3164,712800.0
2012-08-16 10:05:00,3.49,3.5,3.49,3.5,772800.0,3.3164,3.3259,3.3164,3.3259,772800.0
2012-08-16 10:10:00,3.5,3.5,3.49,3.5,552000.0,3.3259,3.3259,3.3164,3.3259,552000.0
2012-08-16 10:15:00,3.5,3.5,3.49,3.49,348000.0,3.3259,3.3259,3.3164,3.3164,348000.0
2012-08-16 10:20:00,3.49,3.51,3.49,3.51,794400.0,3.3164,3.3354,3.3164,3.3354,794400.0
2012-08-16 10:25:00,3.51,3.51,3.51,3.51,355200.0,3.3354,3.3354,3.3354,3.3354,355200.0
2012-08-16 10:30:00,3.51,3.51,3.51,3.51,158400.0,3.3354,3.3354,3.3354,3.3354,158400.0
2012-08-16 10:35:00,3.51,3.53,3.51,3.53,1725600.0,3.3354,3.3544,3.3354,3.3544,1725600.0
2012-08-16 10:40:00,3.53,3.53,3.52,3.52,921600.0,3.3544,3.3544,3.3449,3.3449,921600.0
2012-08-16 10:45:00,3.52,3.53,3.52,3.53,674400.0,3.3449,3.3544,3.3449,3.3544,674400.0
2012-08-16 10:50:00,3.53,3.53,3.53,3.53,432000.0,3.3544,3.3544,3.3544,3.3544,432000.0
2012-08-16 10:55:00,3.53,3.53,3.53,3.53,638400.0,3.3544,3.3544,3.3544,3.3544,638400.0
2012-08-16 11:00:00,3.53,3.53,3.52,3.53,254400.0,3.3544,3.3544,3.3449,3.3544,254400.0
2012-08-16 11:05:00,3.53,3.53,3.52,3.52,326400.0,3.3544,3.3544,3.3449,3.3449,326400.0
2012-08-16 11:10:00,3.52,3.53,3.52,3.53,304800.0,3.3449,3.3544,3.3449,3.3544,304800.0
2012-08-16 11:15:00,3.53,3.54,3.53,3.54,804000.0,3.3544,3.3639,3.3544,3.3639,804000.0
2012-08-16 11:20:00,3.53,3.53,3.53,3.53,280800.0,3.3544,3.3544,3.3544,3.3544,280800.0
2012-08-16 11:25:00,3.53,3.54,3.53,3.53,340800.0,3.3544,3.3639,3.3544,3.3544,340800.0
2012-08-16 11:30:00,3.53,3.54,3.53,3.53,307200.0,3.3544,3.3639,3.3544,3.3544,307200.0
2012-08-16 11:35:00,3.53,3.54,3.53,3.54,537600.0,3.3544,3.3639,3.3544,3.3639,537600.0
2012-08-16 11:40:00,3.54,3.54,3.54,3.54,871200.0,3.3639,3.3639,3.3639,3.3639,871200.0
2012-08-16 11:45:00,3.54,3.55,3.54,3.55,1075200.0,3.3639,3.3734,3.3639,3.3734,1075200.0
2012-08-16 11:50:00,3.55,3.56,3.54,3.55,1096800.0,3.3734,3.3829,3.3639,3.3734,1096800.0
2012-08-16 11:55:00,3.55,3.56,3.55,3.55,650400.0,3.3734,3.3829,3.3734,3.3734,650400.0
2012-08-16 12:00:00,3.55,3.55,3.55,3.55,256800.0,3.3734,3.3734,3.3734,3.3734,256800.0
2012-08-16 12:05:00,3.55,3.56,3.55,3.55,103200.0,3.3734,3.3829,3.3734,3.3734,103200.0
2012-08-16 12:10:00,3.55,3.56,3.55,3.56,247200.0,3.3734,3.3829,3.3734,3.3829,247200.0
2012-08-16 12:15:00,3.56,3.56,3.56,3.56,151200.0,3.3829,3.3829,3.3829,3.3829,151200.0
2012-08-16 12:20:00,3.56,3.56,3.56,3.56,211200.0,3.3829,3.3829,3.3829,3.3829,211200.0
2012-08-16 12:25:00,3.56,3.56,3.55,3.55,292800.0,3.3829,3.3829,3.3734,3.3734,292800.0
2012-08-16 12:30:00,3.55,3.55,3.55,3.55,326400.0,3.3734,3.3734,3.3734,3.3734,326400.0
2012-08-16 12:35:00,3.55,3.56,3.55,3.55,357600.0,3.3734,3.3829,3.3734,3.3734,357600.0
2012-08-16 12:40:00,3.55,3.56,3.55,3.55,110400.0,3.3734,3.3829,3.3734,3.3734,110400.0
2012-08-16 12:45:00,3.55,3.55,3.55,3.55,96000.0,3.3734,3.3734,3.3734,3.3734,96000.0
2012-08-16 12:50:00,3.55,3.56,3.55,3.56,156000.0,3.3734,3.3829,3.3734,3.3829,156000.0
2012-08-16 12:55:00,3.56,3.56,3.56,3.56,208800.0,3.3829,3.3829,3.3829,3.3829,208800.0
2012-08-16 13:00:00,3.56,3.56,3.56,3.56,74400.0,3.3829,3.3829,3.3829,3.3829,74400.0
2012-08-16 13:05:00,3.56,3.56,3.56,3.56,127200.0,3.3829,3.3829,3.3829,3.3829,127200.0
2012-08-16 13:10:00,3.56,3.56,3.56,3.56,345600.0,3.3829,3.3829,3.3829,3.3829,345600.0
2012-08-16 13:15:00,3.56,3.57,3.56,3.57,345600.0,3.3829,3.3924,3.3829,3.3924,345600.0
2012-08-16 13:20:00,3.56,3.57,3.56,3.56,295200.0,3.3829,3.3924,3.3829,3.3829,295200.0
2012-08-16 13:25:00,3.56,3.57,3.56,3.56,326400.0,3.3829,3.3924,3.3829,3.3829,326400.0
2012-08-16 13:30:00,3.56,3.57,3.56,3.57,242400.0,3.3829,3.3924,3.3829,3.3924,242400.0
2012-08-16 13:35:00,3.56,3.56,3.56,3.56,201600.0,3.3829,3.3829,3.3829,3.3829,201600.0
2012-08-16 13:40:00,3.56,3.56,3.56,3.56,388800.0,3.3829,3.3829,3.3829,3.3829,388800.0
2012-08-16 13:45:00,3.56,3.56,3.56,3.56,72000.0,3.3829,3.3829,3.3829,3.3829,72000.0
2012-08-16 13:50:00,3.56,3.56,3.56,3.56,84000.0,3.3829,3.3829,3.3829,3.3829,84000.0
2012-08-16 13:55:00,3.56,3.56,3.56,3.56,115200.0,3.3829,3.3829,3.3829,3.3829,115200.0
2012-08-16 14:00:00,3.56,3.56,3.56,3.56,230400.0,3.3829,3.3829,3.3829,3.3829,230400.0
2012-08-16 14:05:00,3.56,3.57,3.56,3.57,792000.0,3.3829,3.3924,3.3829,3.3924,792000.0
2012-08-16 14:10:00,3.57,3.57,3.57,3.57,547200.0,3.3924,3.3924,3.3924,3.3924,547200.0
2012-08-16 14:15:00,3.57,3.57,3.57,3.57,180000.0,3.3924,3.3924,3.3924,3.3924,180000.0
2012-08-16 14:20:00,3.57,3.57,3.57,3.57,314400.0,3.3924,3.3924,3.3924,3.3924,314400.0
2012-08-16 14:25:00,3.57,3.57,3.57,3.57,376800.0,3.3924,3.3924,3.3924,3.3924,376800.0
2012-08-16 14:30:00,3.57,3.59,3.57,3.58,2378400.0,3.3924,3.4114,3.3924,3.4019,2378400.0
2012-08-16 14:35:00,3.58,3.59,3.58,3.58,645600.0,3.4019,3.4114,3.4019,3.4019,645600.0
2012-08-16 14:40:00,3.58,3.59,3.58,3.58,506400.0,3.4019,3.4114,3.4019,3.4019,506400.0
2012-08-16 14:45:00,3.59,3.59,3.58,3.58,475200.0,3.4114,3.4114,3.4019,3.4019,475200.0
2012-08-16 14:50:00,3.58,3.58,3.58,3.58,554400.0,3.4019,3.4019,3.4019,3.4019,554400.0
2012-08-16 14:55:00,3.58,3.58,3.58,3.58,494400.0,3.4019,3.4019,3.4019,3.4019,494400.0
2012-08-16 15:00:00,3.58,3.58,3.57,3.57,1058400.0,3.4019,3.4019,3.3924,3.3924,1058400.0
2012-08-16 15:05:00,3.57,3.58,3.57,3.58,254400.0,3.3924,3.4019,3.3924,3.4019,254400.0
2012-08-16 15:10:00,3.57,3.58,3.57,3.58,360000.0,3.3924,3.4019,3.3924,3.4019,360000.0
2012-08-16 15:15:00,3.58,3.58,3.58,3.58,955200.0,3.4019,3.4019,3.4019,3.4019,955200.0
2012-08-16 15:20:00,3.58,3.58,3.58,3.58,338400.0,3.4019,3.4019,3.4019,3.4019,338400.0
2012-08-16 15:25:00,3.58,3.59,3.58,3.58,350400.0,3.4019,3.4114,3.4019,3.4019,350400.0
2012-08-16 15:30:00,3.58,3.59,3.58,3.58,396000.0,3.4019,3.4114,3.4019,3.4019,396000.0
2012-08-16 15:35:00,3.58,3.58,3.58,3.58,331200.0,3.4019,3.4019,3.4019,3.4019,331200.0
2012-08-16 15:40:00,3.58,3.58,3.57,3.57,775200.0,3.4019,3.4019,3.3924,3.3924,775200.0
2012-08-16 15:45:00,3.57,3.58,3.57,3.57,242400.0,3.3924,3.4019,3.3924,3.3924,242400.0
2012-08-16 15:50:00,3.57,3.57,3.56,3.57,919200.0,3.3924,3.3924,3.3829,3.3924,919200.0
2012-08-16 15:55:00,3.57,3.57,3.56,3.57,1096800.0,3.3924,3.3924,3.3829,3.3924,1096800.0
2012-08-17 09:30:00,3.59,3.59,3.58,3.58,1394400.0,3.4114,3.4114,3.4019,3.4019,1394400.0
2012-08-17 09:35:00,3.58,3.58,3.58,3.58,585600.0,3.4019,3.4019,3.4019,3.4019,585600.0
2012-08-17 09:40:00,3.58,3.58,3.57,3.57,832800.0,3.4019,3.4019,3.3924,3.3924,832800.0
2012-08-17 09:45:00,3.57,3.58,3.57,3.58,856800.0,3.3924,3.4019,3.3924,3.4019,856800.0
2012-08-17 09:50:00,3.58,3.58,3.57,3.57,585600.0,3.4019,3.4019,3.3924,3.3924,585600.0
2012-08-17 09:55:00,3.58,3.59,3.58,3.59,1137600.0,3.4019,3.4114,3.4019,3.4114,1137600.0
2012-08-17 10:00:00,3.58,3.59,3.57,3.57,1070400.0,3.4019,3.4114,3.3924,3.3924,1070400.0
2012-08-17 10:05:00,3.58,3.58,3.58,3.58,619200.0,3.4019,3.4019,3.4019,3.4019,619200.0
2012-08-17 10:10:00,3.58,3.58,3.58,3.58,556800.0,3.4019,3.4019,3.4019,3.4019,556800.0
2012-08-17 10:15:00,3.57,3.58,3.57,3.58,283200.0,3.3924,3.4019,3.3924,3.4019,283200.0
2012-08-17 10:20:00,3.58,3.58,3.57,3.57,247200.0,3.4019,3.4019,3.3924,3.3924,247200.0
2012-08-17 10:25:00,3.57,3.58,3.57,3.57,561600.0,3.3924,3.4019,3.3924,3.3924,561600.0
2012-08-17 10:30:00,3.57,3.58,3.57,3.58,328800.0,3.3924,3.4019,3.3924,3.4019,328800.0
2012-08-17 10:35:00,3.57,3.58,3.57,3.57,338400.0,3.3924,3.4019,3.3924,3.3924,338400.0
2012-08-17 10:40:00,3.57,3.57,3.57,3.57,225600.0,3.3924,3.3924,3.3924,3.3924,225600.0
2012-08-17 10:45:00,3.57,3.57,3.56,3.57,249600.0,3.3924,3.3924,3.3829,3.3924,249600.0
2012-08-17 10:50:00,3.57,3.57,3.57,3.57,280800.0,3.3924,3.3924,3.3924,3.3924,280800.0
2012-08-17 10:55:00,3.57,3.57,3.57,3.57,225600.0,3.3924,3.3924,3.3924,3.3924,225600.0
2012-08-17 11:00:00,3.57,3.58,3.57,3.57,717600.0,3.3924,3.4019,3.3924,3.3924,717600.0
2012-08-17 11:05:00,3.57,3.57,3.57,3.57,283200.0,3.3924,3.3924,3.3924,3.3924,283200.0
2012-08-17 11:10:00,3.57,3.57,3.57,3.57,100800.0,3.3924,3.3924,3.3924,3.3924,100800.0
2012-08-17 11:15:00,3.57,3.57,3.57,3.57,120000.0,3.3924,3.3924,3.3924,3.3924,120000.0
2012-08-17 11:20:00,3.57,3.57,3.57,3.57,76800.0,3.3924,3.3924,3.3924,3.3924,76800.0
2012-08-17 11:25:00,3.57,3.57,3.57,3.57,52800.0,3.3924,3.3924,3.3924,3.3924,52800.0
2012-08-17 11:30:00,3.57,3.58,3.57,3.58,24000.0,3.3924,3.4019,3.3924,3.4019,24000.0
2012-08-17 11:35:00,3.57,3.58,3.57,3.58,758400.0,3.3924,3.4019,3.3924,3.4019,758400.0
2012-08-17 11:40:00,3.58,3.58,3.58,3.58,184800.0,3.4019,3.4019,3.4019,3.4019,184800.0
2012-08-17 11:45:00,3.58,3.58,3.57,3.58,100800.0,3.4019,3.4019,3.3924,3.4019,100800.0
2012-08-17 11:50:00,3.58,3.58,3.58,3.58,117600.0,3.4019,3.4019,3.4019,3.4019,117600.0
2012-08-17 11:55:00,3.58,3.59,3.58,3.58,326400.0,3.4019,3.4114,3.4019,3.4019,326400.0
2012-08-17 12:00:00,3.58,3.59,3.58,3.58,177600.0,3.4019,3.4114,3.4019,3.4019,177600.0
2012-08-17 12:05:00,3.58,3.58,3.58,3.58,160800.0,3.4019,3.4019,3.4019,3.4019,160800.0
2012-08-17 12:10:00,3.58,3.58,3.58,3.58,69600.0,3.4019,3.4019,3.4019,3.4019,69600.0
2012-08-17 12:15:00,3.58,3.58,3.58,3.58,160800.0,3.4019,3.4019,3.4019,3.4019,160800.0
2012-08-17 12:20:00,3.58,3.58,3.58,3.58,240000.0,3.4019,3.4019,3.4019,3.4019,240000.0
2012-08-17 12:25:00,3.58,3.58,3.58,3.58,38400.0,3.4019,3.4019,3.4019,3.4019,38400.0
2012-08-17 12:30:00,3.58,3.58,3.58,3.58,16800.0,3.4019,3.4019,3.4019,3.4019,16800.0
2012-08-17 12:35:00,3.58,3.58,3.57,3.57,165600.0,3.4019,3.4019,3.3924,3.3924,165600.0
2012-08-17 12:40:00,3.57,3.58,3.57,3.58,182400.0,3.3924,3.4019,3.3924,3.4019,182400.0
2012-08-17 12:45:00,3.58,3.58,3.58,3.58,124800.0,3.4019,3.4019,3.4019,3.4019,124800.0
2012-08-17 12:50:00,3.58,3.58,3.57,3.57,105600.0,3.4019,3.4019,3.3924,3.3924,105600.0
2012-08-17 12:55:00,3.57,3.57,3.57,3.57,156000.0,3.3924,3.3924,3.3924,3.3924,156000.0
2012-08-17 13:00:00,3.57,3.57,3.57,3.57,732000.0,3.3924,3.3924,3.3924,3.3924,732000.0
2012-08-17 13:05:00,3.57,3.57,3.57,3.57,715200.0,3.3924,3.3924,3.3924,3.3924,715200.0
2012-08-17 13:10:00,3.57,3.57,3.57,3.57,148800.0,3.3924,3.3924,3.3924,3.3924,148800.0
2012-08-17 13:15:00,3.57,3.58,3.57,3.57,182400.0,3.3924,3.4019,3.3924,3.3924,182400.0
2012-08-17 13:20:00,3.57,3.57,3.57,3.57,88800.0,3.3924,3.3924,3.3924,3.3924,88800.0
2012-08-17 13:25:00,3.57,3.57,3.57,3.57,60000.0,3.3924,3.3924,3.3924,3.3924,60000.0
2012-08-17 13:30:00,3.57,3.58,3.57,3.58,228000.0,3.3924,3.4019,3.3924,3.4019,228000.0
2012-08-17 13:35:00,3.58,3.58,3.58,3.58,175200.0,3.4019,3.4019,3.4019,3.4019,175200.0
2012-08-17 13:40:00,3.58,3.58,3.58,3.58,69600.0,3.4019,3.4019,3.4019,3.4019,69600.0
2012-08-17 13:45:00,3.58,3.58,3.57,3.57,237600.0,3.4019,3.4019,3.3924,3.3924,237600.0
2012-08-17 13:50:00,3.57,3.57,3.57,3.57,429600.0,3.3924,3.3924,3.3924,3.3924,429600.0
2012-08-17 13:55:00,3.58,3.58,3.57,3.57,489600.0,3.4019,3.4019,3.3924,3.3924,489600.0
2012-08-17 14:00:00,3.57,3.57,3.57,3.57,343200.0,3.3924,3.3924,3.3924,3.3924,343200.0
2012-08-17 14:05:00,3.57,3.57,3.57,3.57,333600.0,3.3924,3.3924,3.3924,3.3924,333600.0
2012-08-17 14:10:00,3.57,3.57,3.57,3.57,84000.0,3.3924,3.3924,3.3924,3.3924,84000.0
2012-08-17 14:15:00,3.57,3.57,3.57,3.57,16800.0,3.3924,3.3924,3.3924,3.3924,16800.0
2012-08-17 14:20:00,3.57,3.58,3.57,3.58,309600.0,3.3924,3.4019,3.3924,3.4019,309600.0
2012-08-17 14:25:00,3.58,3.58,3.58,3.58,170400.0,3.4019,3.4019,3.4019,3.4019,170400.0
2012-08-17 14:30:00,3.58,3.58,3.58,3.58,62400.0,3.4019,3.4019,3.4019,3.4019,62400.0
2012-08-17 14:35:00,3.58,3.58,3.58,3.58,4800.0,3.4019,3.4019,3.4019,3.4019,4800.0
2012-08-17 14:40:00,3.58,3.58,3.58,3.58,225600.0,3.4019,3.4019,3.4019,3.4019,225600.0
2012-08-17 14:45:00,3.58,3.58,3.58,3.58,24000.0,3.4019,3.4019,3.4019,3.4019,24000.0
2012-08-17 14:50:00,3.58,3.58,3.58,3.58,141600.0,3.4019,3.4019,3.4019,3.4019,141600.0
2012-08-17 14:55:00,3.58,3.58,3.58,3.58,21600.0,3.4019,3.4019,3.4019,3.4019,21600.0
2012-08-17 15:00:00,3.58,3.59,3.58,3.59,74400.0,3.4019,3.4114,3.4019,3.4114,74400.0
2012-08-17 15:05:00,3.59,3.59,3.58,3.58,156000.0,3.4114,3.4114,3.4019,3.4019,156000.0
2012-08-17 15:10:00,3.58,3.58,3.58,3.58,175200.0,3.4019,3.4019,3.4019,3.4019,175200.0
2012-08-17 15:15:00,3.58,3.58,3.58,3.58,172800.0,3.4019,3.4019,3.4019,3.4019,172800.0
2012-08-17 15:20:00,3.58,3.58,3.58,3.58,144000.0,3.4019,3.4019,3.4019,3.4019,144000.0
2012-08-17 15:25:00,3.58,3.58,3.58,3.58,79200.0,3.4019,3.4019,3.4019,3.4019,79200.0
2012-08-17 15:30:00,3.58,3.58,3.57,3.57,537600.0,3.4019,3.4019,3.3924,3.3924,537600.0
2012-08-17 15:35:00,3.57,3.58,3.57,3.57,273600.0,3.3924,3.4019,3.3924,3.3924,273600.0
2012-08-17 15:40:00,3.57,3.58,3.57,3.58,360000.0,3.3924,3.4019,3.3924,3.4019,360000.0
2012-08-17 15:45:00,3.58,3.58,3.58,3.58,792000.0,3.4019,3.4019,3.4019,3.4019,792000.0
2012-08-17 15:50:00,3.58,3.58,3.58,3.58,204000.0,3.4019,3.4019,3.4019,3.4019,204000.0
2012-08-17 15:55:00,3.58,3.6,3.58,3.59,2848800.0,3.4019,3.4209,3.4019,3.4114,2848800.0
2012-08-20 09:30:00,3.57,3.58,3.57,3.57,513600.0,3.3924,3.4019,3.3924,3.3924,513600.0
2012-08-20 09:35:00,3.58,3.58,3.57,3.57,499200.0,3.4019,3.4019,3.3924,3.3924,499200.0
2012-08-20 09:40:00,3.57,3.58,3.56,3.58,501600.0,3.3924,3.4019,3.3829,3.4019,501600.0
2012-08-20 09:45:00,3.58,3.58,3.57,3.57,1048800.0,3.4019,3.4019,3.3924,3.3924,1048800.0
2012-08-20 09:50:00,3.57,3.58,3.57,3.58,621600.0,3.3924,3.4019,3.3924,3.4019,621600.0
2012-08-20 09:55:00,3.58,3.58,3.56,3.56,991200.0,3.4019,3.4019,3.3829,3.3829,991200.0
2012-08-20 10:00:00,3.56,3.57,3.56,3.56,456000.0,3.3829,3.3924,3.3829,3.3829,456000.0
2012-08-20 10:05:00,3.56,3.56,3.55,3.56,1305600.0,3.3829,3.3829,3.3734,3.3829,1305600.0
2012-08-20 10:10:00,3.56,3.56,3.56,3.56,487200.0,3.3829,3.3829,3.3829,3.3829,487200.0
2012-08-20 10:15:00,3.56,3.56,3.55,3.55,357600.0,3.3829,3.3829,3.3734,3.3734,357600.0
2012-08-20 10:20:00,3.55,3.55,3.54,3.54,621600.0,3.3734,3.3734,3.3639,3.3639,621600.0
2012-08-20 10:25:00,3.54,3.55,3.54,3.55,345600.0,3.3639,3.3734,3.3639,3.3734,345600.0
2012-08-20 10:30:00,3.55,3.55,3.55,3.55,405600.0,3.3734,3.3734,3.3734,3.3734,405600.0
2012-08-20 10:35:00,3.55,3.56,3.55,3.55,259200.0,3.3734,3.3829,3.3734,3.3734,259200.0
2012-08-20 10:40:00,3.55,3.55,3.55,3.55,559200.0,3.3734,3.3734,3.3734,3.3734,559200.0
2012-08-20 10:45:00,3.55,3.56,3.55,3.56,537600.0,3.3734,3.3829,3.3734,3.3829,537600.0
2012-08-20 10:50:00,3.56,3.56,3.56,3.56,276000.0,3.3829,3.3829,3.3829,3.3829,276000.0
2012-08-20 10:55:00,3.56,3.57,3.56,3.56,249600.0,3.3829,3.3924,3.3829,3.3829,249600.0
2012-08-20 11:00:00,3.56,3.56,3.56,3.56,199200.0,3.3829,3.3829,3.3829,3.3829,199200.0
2012-08-20 11:05:00,3.56,3.56,3.56,3.56,427200.0,3.3829,3.3829,3.3829,3.3829,427200.0
2012-08-20 11:10:00,3.56,3.56,3.56,3.56,242400.0,3.3829,3.3829,3.3829,3.3829,242400.0
2012-08-20 11:15:00,3.56,3.56,3.56,3.56,235200.0,3.3829,3.3829,3.3829,3.3829,235200.0
2012-08-20 11:20:00,3.56,3.57,3.56,3.56,544800.0,3.3829,3.3924,3.3829,3.3829,544800.0
2012-08-20 11:25:00,3.56,3.56,3.56,3.56,525600.0,3.3829,3.3829,3.3829,3.3829,525600.0
2012-08-20 11:30:00,3.56,3.56,3.56,3.56,400800.0,3.3829,3.3829,3.3829,3.3829,400800.0
2012-08-20 11:35:00,3.56,3.56,3.56,3.56,199200.0,3.3829,3.3829,3.3829,3.3829,199200.0
2012-08-20 11:40:00,3.56,3.56,3.56,3.56,52800.0,3.3829,3.3829,3.3829,3.3829,52800.0
2012-08-20 11:45:00,3.56,3.57,3.56,3.57,69600.0,3.3829,3.3924,3.3829,3.3924,69600.0
2012-08-20 11:50:00,3.57,3.57,3.57,3.57,775200.0,3.3924,3.3924,3.3924,3.3924,775200.0
2012-08-20 11:55:00,3.57,3.58,3.57,3.57,765600.0,3.3924,3.4019,3.3924,3.3924,765600.0
2012-08-20 12:00:00,3.57,3.57,3.57,3.57,276000.0,3.3924,3.3924,3.3924,3.3924,276000.0
2012-08-20 12:05:00,3.57,3.58,3.57,3.58,141600.0,3.3924,3.4019,3.3924,3.4019,141600.0
2012-08-20 12:10:00,3.57,3.58,3.57,3.58,516000.0,3.3924,3.4019,3.3924,3.4019,516000.0
2012-08-20 12:15:00,3.58,3.58,3.58,3.58,91200.0,3.4019,3.4019,3.4019,3.4019,91200.0
2012-08-20 12:20:00,3.58,3.58,3.57,3.57,261600.0,3.4019,3.4019,3.3924,3.3924,261600.0
2012-08-20 12:25:00,3.58,3.58,3.58,3.58,165600.0,3.4019,3.4019,3.4019,3.4019,165600.0
2012-08-20 12:30:00,3.58,3.58,3.57,3.57,259200.0,3.4019,3.4019,3.3924,3.3924,259200.0
2012-08-20 12:35:00,3.57,3.57,3.57,3.57,79200.0,3.3924,3.3924,3.3924,3.3924,79200.0
2012-08-20 12:40:00,3.57,3.57,3.57,3.57,141600.0,3.3924,3.3924,3.3924,3.3924,141600.0
2012-08-20 12:45:00,3.57,3.57,3.57,3.57,79200.0,3.3924,3.3924,3.3924,3.3924,79200.0
2012-08-20 12:50:00,3.57,3.57,3.57,3.57,129600.0,3.3924,3.3924,3.3924,3.3924,129600.0
2012-08-20 12:55:00,3.57,3.57,3.57,3.57,199200.0,3.3924,3.3924,3.3924,3.3924,199200.0
2012-08-20 13:00:00,3.57,3.57,3.57,3.57,84000.0,3.3924,3.3924,3.3924,3.3924,84000.0
2012-08-20 13:05:00,3.57,3.57,3.57,3.57,33600.0,3.3924,3.3924,3.3924,3.3924,33600.0
2012-08-20 13:10:00,3.57,3.58,3.57,3.58,16800.0,3.3924,3.4019,3.3924,3.4019,16800.0
2012-08-20 13:15:00,3.58,3.58,3.57,3.57,108000.0,3.4019,3.4019,3.3924,3.3924,108000.0
2012-08-20 13:20:00,3.57,3.57,3.57,3.57,55200.0,3.3924,3.3924,3.3924,3.3924,55200.0
2012-08-20 13:25:00,3.58,3.58,3.57,3.57,43200.0,3.4019,3.4019,3.3924,3.3924,43200.0
2012-08-20 13:30:00,3.57,3.57,3.57,3.57,40800.0,3.3924,3.3924,3.3924,3.3924,40800.0
2012-08-20 13:35:00,3.57,3.57,3.57,3.57,16800.0,3.3924,3.3924,3.3924,3.3924,16800.0
2012-08-20 13:40:00,3.57,3.57,3.57,3.57,268800.0,3.3924,3.3924,3.3924,3.3924,268800.0
2012-08-20 13:45:00,3.57,3.57,3.56,3.57,14400.0,3.3924,3.3924,3.3829,3.3924,14400.0
2012-08-20 13:50:00,3.57,3.57,3.57,3.57,76800.0,3.3924,3.3924,3.3924,3.3924,76800.0
2012-08-20 13:55:00,3.57,3.57,3.57,3.57,33600.0,3.3924,3.3924,3.3924,3.3924,33600.0
2012-08-20 14:00:00,3.57,3.57,3.57,3.57,105600.0,3.3924,3.3924,3.3924,3.3924,105600.0
2012-08-20 14:05:00,3.57,3.58,3.57,3.58,348000.0,3.3924,3.4019,3.3924,3.4019,348000.0
2012-08-20 14:10:00,3.58,3.58,3.57,3.58,232800.0,3.4019,3.4019,3.3924,3.4019,232800.0
2012-08-20 14:15:00,3.58,3.58,3.58,3.58,225600.0,3.4019,3.4019,3.4019,3.4019,225600.0
2012-08-20 14:20:00,3.58,3.58,3.58,3.58,170400.0,3.4019,3.4019,3.4019,3.4019,170400.0
2012-08-20 14:25:00,3.58,3.58,3.58,3.58,26400.0,3.4019,3.4019,3.4019,3.4019,26400.0
2012-08-20 14:30:00,3.58,3.59,3.58,3.58,619200.0,3.4019,3.4114,3.4019,3.4019,619200.0
2012-08-20 14:35:00,3.58,3.58,3.58,3.58,122400.0,3.4019,3.4019,3.4019,3.4019,122400.0
2012-08-20 14:40:00,3.58,3.58,3.58,3.58,31200.0,3.4019,3.4019,3.4019,3.4019,31200.0
2012-08-20 14:45:00,3.58,3.58,3.58,3.58,213600.0,3.4019,3.4019,3.4019,3.4019,213600.0
2012-08-20 14:50:00,3.58,3.58,3.58,3.58,36000.0,3.4019,3.4019,3.4019,3.4019,36000.0
2012-08-20 14:55:00,3.58,3.58,3.58,3.58,45600.0,3.4019,3.4019,3.4019,3.4019,45600.0
2012-08-20 15:00:00,3.58,3.58,3.58,3.58,129600.0,3.4019,3.4019,3.4019,3.4019,129600.0
2012-08-20 15:05:00,3.58,3.58,3.58,3.58,79200.0,3.4019,3.4019,3.4019,3.4019,79200.0
2012-08-20 15:10:00,3.58,3.58,3.57,3.58,230400.0,3.4019,3.4019,3.3924,3.4019,230400.0
2012-08-20 15:15:00,3.58,3.58,3.58,3.58,72000.0,3.4019,3.4019,3.4019,3.4019,72000.0
2012-08-20 15:20:00,3.58,3.58,3.58,3.58,55200.0,3.4019,3.4019,3.4019,3.4019,55200.0
2012-08-20 15:25:00,3.58,3.58,3.58,3.58,48000.0,3.4019,3.4019,3.4019,3.4019,48000.0
2012-08-20 15:30:00,3.59,3.59,3.58,3.58,139200.0,3.4114,3.4114,3.4019,3.4019,139200.0
2012-08-20 15:35:00,3.58,3.59,3.58,3.58,511200.0,3.4019,3.4114,3.4019,3.4019,511200.0
2012-08-20 15:40:00,3.58,3.59,3.58,3.59,172800.0,3.4019,3.4114,3.4019,3.4114,172800.0
2012-08-20 15:45:00,3.58,3.59,3.58,3.59,172800.0,3.4019,3.4114,3.4019,3.4114,172800.0
2012-08-20 15:50:00,3.59,3.59,3.58,3.59,525600.0,3.4114,3.4114,3.4019,3.4114,525600.0
2012-08-20 15:55:00,3.58,3.59,3.58,3.59,1024800.0,3.4019,3.4114,3.4019,3.4114,1024800.0
2012-08-21 09:30:00,3.62,3.63,3.61,3.63,1267200.0,3.4399,3.4494,3.4304,3.4494,1267200.0
2012-08-21 09:35:00,3.63,3.63,3.62,3.62,1464000.0,3.4494,3.4494,3.4399,3.4399,1464000.0
2012-08-21 09:40:00,3.62,3.62,3.62,3.62,530400.0,3.4399,3.4399,3.4399,3.4399,530400.0
2012-08-21 09:45:00,3.62,3.62,3.62,3.62,475200.0,3.4399,3.4399,3.4399,3.4399,475200.0
2012-08-21 09:50:00,3.62,3.62,3.61,3.62,664800.0,3.4399,3.4399,3.4304,3.4399,664800.0
2012-08-21 09:55:00,3.62,3.63,3.62,3.63,1308000.0,3.4399,3.4494,3.4399,3.4494,1308000.0
2012-08-21 10:00:00,3.63,3.64,3.63,3.64,1492800.0,3.4494,3.4589,3.4494,3.4589,1492800.0
2012-08-21 10:05:00,3.64,3.64,3.63,3.64,753600.0,3.4589,3.4589,3.4494,3.4589,753600.0
2012-08-21 10:10:00,3.64,3.64,3.64,3.64,866400.0,3.4589,3.4589,3.4589,3.4589,866400.0
2012-08-21 10:15:00,3.64,3.64,3.63,3.64,436800.0,3.4589,3.4589,3.4494,3.4589,436800.0
2012-08-21 10:20:00,3.64,3.65,3.64,3.64,614400.0,3.4589,3.4684,3.4589,3.4589,614400.0
2012-08-21 10:25:00,3.64,3.65,3.64,3.65,362400.0,3.4589,3.4684,3.4589,3.4684,362400.0
2012-08-21 10:30:00,3.65,3.65,3.65,3.65,1387200.0,3.4684,3.4684,3.4684,3.4684,1387200.0
2012-08-21 10:35:00,3.65,3.66,3.65,3.65,633600.0,3.4684,3.4779,3.4684,3.4684,633600.0
2012-08-21 10:40:00,3.65,3.66,3.65,3.65,801600.0,3.4684,3.4779,3.4684,3.4684,801600.0
2012-08-21 10:45:00,3.65,3.65,3.65,3.65,429600.0,3.4684,3.4684,3.4684,3.4684,429600.0
2012-08-21 10:50:00,3.65,3.65,3.65,3.65,312000.0,3.4684,3.4684,3.4684,3.4684,312000.0
2012-08-21 10:55:00,3.65,3.65,3.64,3.64,652800.0,3.4684,3.4684,3.4589,3.4589,652800.0
2012-08-21 11:00:00,3.64,3.65,3.64,3.64,645600.0,3.4589,3.4684,3.4589,3.4589,645600.0
2012-08-21 11:05:00,3.64,3.65,3.64,3.64,535200.0,3.4589,3.4684,3.4589,3.4589,535200.0
2012-08-21 11:10:00,3.64,3.64,3.64,3.64,285600.0,3.4589,3.4589,3.4589,3.4589,285600.0
2012-08-21 11:15:00,3.64,3.65,3.64,3.65,285600.0,3.4589,3.4684,3.4589,3.4684,285600.0
2012-08-21 11:20:00,3.65,3.65,3.63,3.63,1111200.0,3.4684,3.4684,3.4494,3.4494,1111200.0
2012-08-21 11:25:00,3.63,3.63,3.62,3.62,993600.0,3.4494,3.4494,3.4399,3.4399,993600.0
2012-08-21 11:30:00,3.62,3.62,3.62,3.62,304800.0,3.4399,3.4399,3.4399,3.4399,304800.0
2012-08-21 11:35:00,3.62,3.62,3.61,3.62,837600.0,3.4399,3.4399,3.4304,3.4399,837600.0
2012-08-21 11:40:00,3.62,3.62,3.6,3.61,616800.0,3.4399,3.4399,3.4209,3.4304,616800.0
2012-08-21 11:45:00,3.61,3.62,3.61,3.61,240000.0,3.4304,3.4399,3.4304,3.4304,240000.0
2012-08-21 11:50:00,3.61,3.62,3.61,3.62,194400.0,3.4304,3.4399,3.4304,3.4399,194400.0
2012-08-21 11:55:00,3.62,3.62,3.61,3.61,189600.0,3.4399,3.4399,3.4304,3.4304,189600.0
2012-08-21 12:00:00,3.61,3.61,3.6,3.6,525600.0,3.4304,3.4304,3.4209,3.4209,525600.0
2012-08-21 12:05:00,3.6,3.61,3.6,3.61,453600.0,3.4209,3.4304,3.4209,3.4304,453600.0
2012-08-21 12:10:00,3.61,3.61,3.61,3.61,458400.0,3.4304,3.4304,3.4304,3.4304,458400.0
2012-08-21 12:15:00,3.61,3.61,3.6,3.6,292800.0,3.4304,3.4304,3.4209,3.4209,292800.0
2012-08-21 12:20:00,3.6,3.61,3.6,3.61,108000.0,3.4209,3.4304,3.4209,3.4304,108000.0
2012-08-21 12:25:00,3.61,3.61,3.6,3.61,144000.0,3.4304,3.4304,3.4209,3.4304,144000.0
2012-08-21 12:30:00,3.61,3.61,3.6,3.6,367200.0,3.4304,3.4304,3.4209,3.4209,367200.0
2012-08-21 12:35:00,3.6,3.61,3.6,3.61,175200.0,3.4209,3.4304,3.4209,3.4304,175200.0
2012-08-21 12:40:00,3.61,3.61,3.6,3.6,206400.0,3.4304,3.4304,3.4209,3.4209,206400.0
2012-08-21 12:45:00,3.6,3.6,3.59,3.6,1012800.0,3.4209,3.4209,3.4114,3.4209,1012800.0
2012-08-21 12:50:00,3.6,3.6,3.6,3.6,134400.0,3.4209,3.4209,3.4209,3.4209,134400.0
2012-08-21 12:55:00,3.6,3.6,3.6,3.6,163200.0,3.4209,3.4209,3.4209,3.4209,163200.0
2012-08-21 13:00:00,3.6,3.6,3.59,3.6,232800.0,3.4209,3.4209,3.4114,3.4209,232800.0
2012-08-21 13:05:00,3.6,3.6,3.59,3.6,62400.0,3.4209,3.4209,3.4114,3.4209,62400.0
2012-08-21 13:10:00,3.59,3.59,3.59,3.59,501600.0,3.4114,3.4114,3.4114,3.4114,501600.0
2012-08-21 13:15:00,3.59,3.6,3.59,3.6,273600.0,3.4114,3.4209,3.4114,3.4209,273600.0
2012-08-21 13:20:00,3.59,3.6,3.59,3.59,184800.0,3.4114,3.4209,3.4114,3.4114,184800.0
2012-08-21 13:25:00,3.59,3.59,3.59,3.59,165600.0,3.4114,3.4114,3.4114,3.4114,165600.0
2012-08-21 13:30:00,3.59,3.59,3.58,3.58,88800.0,3.4114,3.4114,3.4019,3.4019,88800.0
2012-08-21 13:35:00,3.59,3.59,3.59,3.59,187200.0,3.4114,3.4114,3.4114,3.4114,187200.0
2012-08-21 13:40:00,3.59,3.59,3.57,3.57,424800.0,3.4114,3.4114,3.3924,3.3924,424800.0
2012-08-21 13:45:00,3.58,3.58,3.57,3.57,122400.0,3.4019,3.4019,3.3924,3.3924,122400.0
2012-08-21 13:50:00,3.57,3.57,3.57,3.57,302400.0,3.3924,3.3924,3.3924,3.3924,302400.0
2012-08-21 13:55:00,3.57,3.58,3.57,3.58,429600.0,3.3924,3.4019,3.3924,3.4019,429600.0
2012-08-21 14:00:00,3.58,3.58,3.58,3.58,1027200.0,3.4019,3.4019,3.4019,3.4019,1027200.0
2012-08-21 14:05:00,3.58,3.58,3.58,3.58,408000.0,3.4019,3.4019,3.4019,3.4019,408000.0
2012-08-21 14:10:00,3.58,3.58,3.58,3.58,86400.0,3.4019,3.4019,3.4019,3.4019,86400.0
2012-08-21 14:15:00,3.58,3.58,3.57,3.57,196800.0,3.4019,3.4019,3.3924,3.3924,196800.0
2012-08-21 14:20:00,3.57,3.58,3.57,3.58,223200.0,3.3924,3.4019,3.3924,3.4019,223200.0
2012-08-21 14:25:00,3.58,3.58,3.57,3.57,201600.0,3.4019,3.4019,3.3924,3.3924,201600.0
2012-08-21 14:30:00,3.57,3.58,3.57,3.58,408000.0,3.3924,3.4019,3.3924,3.4019,408000.0
2012-08-21 14:35:00,3.58,3.58,3.56,3.56,1356000.0,3.4019,3.4019,3.3829,3.3829,1356000.0
2012-08-21 14:40:00,3.56,3.57,3.56,3.56,396000.0,3.3829,3.3924,3.3829,3.3829,396000.0
2012-08-21 14:45:00,3.56,3.57,3.56,3.57,348000.0,3.3829,3.3924,3.3829,3.3924,348000.0
2012-08-21 14:50:00,3.57,3.57,3.57,3.57,141600.0,3.3924,3.3924,3.3924,3.3924,141600.0
2012-08-21 14:55:00,3.56,3.57,3.56,3.56,136800.0,3.3829,3.3924,3.3829,3.3829,136800.0
2012-08-21 15:00:00,3.57,3.57,3.55,3.55,799200.0,3.3924,3.3924,3.3734,3.3734,799200.0
2012-08-21 15:05:00,3.55,3.56,3.55,3.55,408000.0,3.3734,3.3829,3.3734,3.3734,408000.0
2012-08-21 15:10:00,3.55,3.55,3.54,3.55,895200.0,3.3734,3.3734,3.3639,3.3734,895200.0
2012-08-21 15:15:00,3.55,3.55,3.53,3.54,1135200.0,3.3734,3.3734,3.3544,3.3639,1135200.0
2012-08-21 15:20:00,3.54,3.55,3.54,3.54,590400.0,3.3639,3.3734,3.3639,3.3639,590400.0
2012-08-21 15:25:00,3.54,3.54,3.54,3.54,472800.0,3.3639,3.3639,3.3639,3.3639,472800.0
2012-08-21 15:30:00,3.54,3.55,3.54,3.54,662400.0,3.3639,3.3734,3.3639,3.3639,662400.0
2012-08-21 15:35:00,3.54,3.55,3.54,3.55,619200.0,3.3639,3.3734,3.3639,3.3734,619200.0
2012-08-21 15:40:00,3.55,3.56,3.55,3.55,1264800.0,3.3734,3.3829,3.3734,3.3734,1264800.0
2012-08-21 15:45:00,3.55,3.56,3.55,3.55,1015200.0,3.3734,3.3829,3.3734,3.3734,1015200.0
2012-08-21 15:50:00,3.55,3.55,3.55,3.55,602400.0,3.3734,3.3734,3.3734,3.3734,602400.0
2012-08-21 15:55:00,3.55,3.56,3.55,3.56,2462400.0,3.3734,3.3829,3.3734,3.3829,2462400.0
2012-08-22 09:30:00,3.53,3.54,3.52,3.52,1497600.0,3.3544,3.3639,3.3449,3.3449,1497600.0
2012-08-22 09:35:00,3.52,3.53,3.52,3.53,609600.0,3.3449,3.3544,3.3449,3.3544,609600.0
2012-08-22 09:40:00,3.53,3.54,3.52,3.54,1092000.0,3.3544,3.3639,3.3449,3.3639,1092000.0
2012-08-22 09:45:00,3.54,3.55,3.54,3.55,1094400.0,3.3639,3.3734,3.3639,3.3734,1094400.0
2012-08-22 09:50:00,3.55,3.55,3.54,3.54,866400.0,3.3734,3.3734,3.3639,3.3639,866400.0
2012-08-22 09:55:00,3.54,3.55,3.54,3.55,398400.0,3.3639,3.3734,3.3639,3.3734,398400.0
2012-08-22 10:00:00,3.55,3.55,3.53,3.55,650400.0,3.3734,3.3734,3.3544,3.3734,650400.0
2012-08-22 10:05:00,3.55,3.55,3.54,3.55,640800.0,3.3734,3.3734,3.3639,3.3734,640800.0
2012-08-22 10:10:00,3.55,3.55,3.54,3.54,1262400.0,3.3734,3.3734,3.3639,3.3639,1262400.0
2012-08-22 10:15:00,3.54,3.54,3.53,3.54,264000.0,3.3639,3.3639,3.3544,3.3639,264000.0
2012-08-22 10:20:00,3.54,3.55,3.54,3.54,264000.0,3.3639,3.3734,3.3639,3.3639,264000.0
2012-08-22 10:25:00,3.55,3.55,3.54,3.55,340800.0,3.3734,3.3734,3.3639,3.3734,340800.0
2012-08-22 10:30:00,3.55,3.55,3.54,3.55,336000.0,3.3734,3.3734,3.3639,3.3734,336000.0
2012-08-22 10:35:00,3.55,3.55,3.54,3.54,338400.0,3.3734,3.3734,3.3639,3.3639,338400.0
2012-08-22 10:40:00,3.54,3.54,3.54,3.54,189600.0,3.3639,3.3639,3.3639,3.3639,189600.0
2012-08-22 10:45:00,3.54,3.54,3.53,3.53,369600.0,3.3639,3.3639,3.3544,3.3544,369600.0
2012-08-22 10:50:00,3.53,3.53,3.52,3.52,295200.0,3.3544,3.3544,3.3449,3.3449,295200.0
2012-08-22 10:55:00,3.53,3.53,3.52,3.52,336000.0,3.3544,3.3544,3.3449,3.3449,336000.0
2012-08-22 11:00:00,3.52,3.53,3.52,3.53,268800.0,3.3449,3.3544,3.3449,3.3544,268800.0
2012-08-22 11:05:00,3.53,3.54,3.53,3.53,607200.0,3.3544,3.3639,3.3544,3.3544,607200.0
2012-08-22 11:10:00,3.53,3.53,3.52,3.52,518400.0,3.3544,3.3544,3.3449,3.3449,518400.0
2012-08-22 11:15:00,3.52,3.52,3.52,3.52,465600.0,3.3449,3.3449,3.3449,3.3449,465600.0
2012-08-22 11:20:00,3.52,3.52,3.51,3.52,360000.0,3.3449,3.3449,3.3354,3.3449,360000.0
2012-08-22 11:25:00,3.52,3.52,3.52,3.52,136800.0,3.3449,3.3449,3.3449,3.3449,136800.0
2012-08-22 11:30:00,3.52,3.52,3.51,3.51,160800.0,3.3449,3.3449,3.3354,3.3354,160800.0
2012-08-22 11:35:00,3.52,3.52,3.51,3.52,264000.0,3.3449,3.3449,3.3354,3.3449,264000.0
2012-08-22 11:40:00,3.52,3.52,3.52,3.52,117600.0,3.3449,3.3449,3.3449,3.3449,117600.0
2012-08-22 11:45:00,3.52,3.52,3.52,3.52,290400.0,3.3449,3.3449,3.3449,3.3449,290400.0
2012-08-22 11:50:00,3.52,3.53,3.52,3.53,523200.0,3.3449,3.3544,3.3449,3.3544,523200.0
2012-08-22 11:55:00,3.53,3.53,3.53,3.53,67200.0,3.3544,3.3544,3.3544,3.3544,67200.0
2012-08-22 12:00:00,3.53,3.53,3.53,3.53,292800.0,3.3544,3.3544,3.3544,3.3544,292800.0
2012-08-22 12:05:00,3.53,3.53,3.52,3.52,163200.0,3.3544,3.3544,3.3449,3.3449,163200.0
2012-08-22 12:10:00,3.52,3.53,3.52,3.53,26400.0,3.3449,3.3544,3.3449,3.3544,26400.0
2012-08-22 12:15:00,3.52,3.52,3.52,3.52,2400.0,3.3449,3.3449,3.3449,3.3449,2400.0
2012-08-22 12:20:00,3.52,3.52,3.52,3.52,72000.0,3.3449,3.3449,3.3449,3.3449,72000.0
2012-08-22 12:25:00,3.52,3.52,3.52,3.52,134400.0,3.3449,3.3449,3.3449,3.3449,134400.0
2012-08-22 12:30:00,3.52,3.52,3.51,3.51,192000.0,3.3449,3.3449,3.3354,3.3354,192000.0
2012-08-22 12:35:00,3.51,3.51,3.51,3.51,266400.0,3.3354,3.3354,3.3354,3.3354,266400.0
2012-08-22 12:40:00,3.51,3.51,3.51,3.51,456000.0,3.3354,3.3354,3.3354,3.3354,456000.0
2012-08-22 12:45:00,3.51,3.51,3.51,3.51,57600.0,3.3354,3.3354,3.3354,3.3354,57600.0
2012-08-22 12:50:00,3.51,3.51,3.51,3.51,134400.0,3.3354,3.3354,3.3354,3.3354,134400.0
2012-08-22 12:55:00,3.51,3.51,3.51,3.51,21600.0,3.3354,3.3354,3.3354,3.3354,21600.0
2012-08-22 13:00:00,3.51,3.51,3.51,3.51,88800.0,3.3354,3.3354,3.3354,3.3354,88800.0
2012-08-22 13:05:00,3.51,3.51,3.51,3.51,40800.0,3.3354,3.3354,3.3354,3.3354,40800.0
2012-08-22 13:10:00,3.51,3.51,3.51,3.51,26400.0,3.3354,3.3354,3.3354,3.3354,26400.0
2012-08-22 13:15:00,3.51,3.51,3.51,3.51,62400.0,3.3354,3.3354,3.3354,3.3354,62400.0
2012-08-22 13:20:00,3.51,3.52,3.51,3.52,72000.0,3.3354,3.3449,3.3354,3.3449,72000.0
2012-08-22 13:25:00,3.52,3.52,3.52,3.52,81600.0,3.3449,3.3449,3.3449,3.3449,81600.0
2012-08-22 13:30:00,3.52,3.52,3.52,3.52,110400.0,3.3449,3.3449,3.3449,3.3449,110400.0
2012-08-22 13:35:00,3.52,3.53,3.52,3.52,163200.0,3.3449,3.3544,3.3449,3.3449,163200.0
2012-08-22 13:40:00,3.52,3.53,3.52,3.53,122400.0,3.3449,3.3544,3.3449,3.3544,122400.0
2012-08-22 13:45:00,3.53,3.53,3.52,3.52,74400.0,3.3544,3.3544,3.3449,3.3449,74400.0
2012-08-22 13:50:00,3.52,3.52,3.52,3.52,242400.0,3.3449,3.3449,3.3449,3.3449,242400.0
2012-08-22 13:55:00,3.52,3.52,3.51,3.52,451200.0,3.3449,3.3449,3.3354,3.3449,451200.0
2012-08-22 14:00:00,3.52,3.55,3.52,3.55,3151200.0,3.3449,3.3734,3.3449,3.3734,3151200.0
2012-08-22 14:05:00,3.55,3.56,3.53,3.54,1166400.0,3.3734,3.3829,3.3544,3.3639,1166400.0
2012-08-22 14:10:00,3.54,3.55,3.53,3.53,631200.0,3.3639,3.3734,3.3544,3.3544,631200.0
2012-08-22 14:15:00,3.53,3.54,3.52,3.53,482400.0,3.3544,3.3639,3.3449,3.3544,482400.0
2012-08-22 14:20:00,3.53,3.53,3.52,3.52,379200.0,3.3544,3.3544,3.3449,3.3449,379200.0
2012-08-22 14:25:00,3.52,3.53,3.52,3.53,295200.0,3.3449,3.3544,3.3449,3.3544,295200.0
2012-08-22 14:30:00,3.53,3.55,3.53,3.55,688800.0,3.3544,3.3734,3.3544,3.3734,688800.0
2012-08-22 14:35:00,3.55,3.55,3.54,3.55,319200.0,3.3734,3.3734,3.3639,3.3734,319200.0
2012-08-22 14:40:00,3.55,3.56,3.55,3.56,501600.0,3.3734,3.3829,3.3734,3.3829,501600.0
2012-08-22 14:45:00,3.56,3.57,3.56,3.56,1653600.0,3.3829,3.3924,3.3829,3.3829,1653600.0
2012-08-22 14:50:00,3.56,3.57,3.56,3.56,307200.0,3.3829,3.3924,3.3829,3.3829,307200.0
2012-08-22 14:55:00,3.57,3.57,3.57,3.57,434400.0,3.3924,3.3924,3.3924,3.3924,434400.0
2012-08-22 15:00:00,3.57,3.57,3.56,3.57,374400.0,3.3924,3.3924,3.3829,3.3924,374400.0
2012-08-22 15:05:00,3.57,3.57,3.57,3.57,249600.0,3.3924,3.3924,3.3924,3.3924,249600.0
2012-08-22 15:10:00,3.57,3.58,3.56,3.57,475200.0,3.3924,3.4019,3.3829,3.3924,475200.0
2012-08-22 15:15:00,3.57,3.57,3.56,3.56,511200.0,3.3924,3.3924,3.3829,3.3829,511200.0
2012-08-22 15:20:00,3.55,3.56,3.55,3.56,362400.0,3.3734,3.3829,3.3734,3.3829,362400.0
2012-08-22 15:25:00,3.56,3.56,3.55,3.56,235200.0,3.3829,3.3829,3.3734,3.3829,235200.0
2012-08-22 15:30:00,3.56,3.57,3.56,3.56,276000.0,3.3829,3.3924,3.3829,3.3829,276000.0
2012-08-22 15:35:00,3.56,3.56,3.55,3.56,283200.0,3.3829,3.3829,3.3734,3.3829,283200.0
2012-08-22 15:40:00,3.56,3.57,3.56,3.56,765600.0,3.3829,3.3924,3.3829,3.3829,765600.0
2012-08-22 15:45:00,3.56,3.56,3.55,3.56,319200.0,3.3829,3.3829,3.3734,3.3829,319200.0
2012-08-22 15:50:00,3.56,3.57,3.56,3.56,367200.0,3.3829,3.3924,3.3829,3.3829,367200.0
2012-08-22 15:55:00,3.56,3.56,3.56,3.56,1353600.0,3.3829,3.3829,3.3829,3.3829,1353600.0
2012-08-23 09:30:00,3.53,3.53,3.52,3.52,1034400.0,3.3544,3.3544,3.3449,3.3449,1034400.0
2012-08-23 09:35:00,3.52,3.52,3.51,3.52,1512000.0,3.3449,3.3449,3.3354,3.3449,1512000.0
2012-08-23 09:40:00,3.52,3.53,3.52,3.53,964800.0,3.3449,3.3544,3.3449,3.3544,964800.0
2012-08-23 09:45:00,3.53,3.53,3.51,3.51,784800.0,3.3544,3.3544,3.3354,3.3354,784800.0
2012-08-23 09:50:00,3.51,3.51,3.5,3.51,787200.0,3.3354,3.3354,3.3259,3.3354,787200.0
2012-08-23 09:55:00,3.51,3.51,3.49,3.5,955200.0,3.3354,3.3354,3.3164,3.3259,955200.0
2012-08-23 10:00:00,3.5,3.51,3.49,3.5,1545600.0,3.3259,3.3354,3.3164,3.3259,1545600.0
2012-08-23 10:05:00,3.5,3.51,3.5,3.5,928800.0,3.3259,3.3354,3.3259,3.3259,928800.0
2012-08-23 10:10:00,3.5,3.5,3.48,3.49,1058400.0,3.3259,3.3259,3.3069,3.3164,1058400.0
2012-08-23 10:15:00,3.49,3.49,3.48,3.48,381600.0,3.3164,3.3164,3.3069,3.3069,381600.0
2012-08-23 10:20:00,3.48,3.5,3.48,3.5,1164000.0,3.3069,3.3259,3.3069,3.3259,1164000.0
2012-08-23 10:25:00,3.5,3.5,3.5,3.5,748800.0,3.3259,3.3259,3.3259,3.3259,748800.0
2012-08-23 10:30:00,3.5,3.52,3.5,3.51,1017600.0,3.3259,3.3449,3.3259,3.3354,1017600.0
2012-08-23 10:35:00,3.51,3.51,3.51,3.51,513600.0,3.3354,3.3354,3.3354,3.3354,513600.0
2012-08-23 10:40:00,3.51,3.51,3.5,3.5,283200.0,3.3354,3.3354,3.3259,3.3259,283200.0
2012-08-23 10:45:00,3.51,3.52,3.5,3.52,972000.0,3.3354,3.3449,3.3259,3.3449,972000.0
2012-08-23 10:50:00,3.52,3.52,3.51,3.51,1180800.0,3.3449,3.3449,3.3354,3.3354,1180800.0
2012-08-23 10:55:00,3.51,3.51,3.51,3.51,484800.0,3.3354,3.3354,3.3354,3.3354,484800.0
2012-08-23 11:00:00,3.51,3.51,3.5,3.5,304800.0,3.3354,3.3354,3.3259,3.3259,304800.0
2012-08-23 11:05:00,3.5,3.51,3.5,3.51,187200.0,3.3259,3.3354,3.3259,3.3354,187200.0
2012-08-23 11:10:00,3.5,3.51,3.5,3.51,127200.0,3.3259,3.3354,3.3259,3.3354,127200.0
2012-08-23 11:15:00,3.51,3.52,3.51,3.51,240000.0,3.3354,3.3449,3.3354,3.3354,240000.0
2012-08-23 11:20:00,3.51,3.51,3.5,3.51,134400.0,3.3354,3.3354,3.3259,3.3354,134400.0
2012-08-23 11:25:00,3.51,3.52,3.51,3.52,578400.0,3.3354,3.3449,3.3354,3.3449,578400.0
2012-08-23 11:30:00,3.52,3.52,3.51,3.51,345600.0,3.3449,3.3449,3.3354,3.3354,345600.0
2012-08-23 11:35:00,3.51,3.51,3.51,3.51,319200.0,3.3354,3.3354,3.3354,3.3354,319200.0
2012-08-23 11:40:00,3.51,3.51,3.5,3.51,235200.0,3.3354,3.3354,3.3259,3.3354,235200.0
2012-08-23 11:45:00,3.51,3.51,3.5,3.5,88800.0,3.3354,3.3354,3.3259,3.3259,88800.0
2012-08-23 11:50:00,3.5,3.5,3.5,3.5,192000.0,3.3259,3.3259,3.3259,3.3259,192000.0
2012-08-23 11:55:00,3.5,3.51,3.5,3.51,340800.0,3.3259,3.3354,3.3259,3.3354,340800.0
2012-08-23 12:00:00,3.51,3.51,3.49,3.49,436800.0,3.3354,3.3354,3.3164,3.3164,436800.0
2012-08-23 12:05:00,3.49,3.5,3.49,3.49,705600.0,3.3164,3.3259,3.3164,3.3164,705600.0
2012-08-23 12:10:00,3.5,3.5,3.49,3.49,278400.0,3.3259,3.3259,3.3164,3.3164,278400.0
2012-08-23 12:15:00,3.49,3.49,3.48,3.49,273600.0,3.3164,3.3164,3.3069,3.3164,273600.0
2012-08-23 12:20:00,3.49,3.49,3.48,3.49,175200.0,3.3164,3.3164,3.3069,3.3164,175200.0
2012-08-23 12:25:00,3.49,3.49,3.49,3.49,38400.0,3.3164,3.3164,3.3164,3.3164,38400.0
2012-08-23 12:30:00,3.49,3.5,3.49,3.49,518400.0,3.3164,3.3259,3.3164,3.3164,518400.0
2012-08-23 12:35:00,3.49,3.49,3.49,3.49,223200.0,3.3164,3.3164,3.3164,3.3164,223200.0
2012-08-23 12:40:00,3.49,3.5,3.49,3.5,441600.0,3.3164,3.3259,3.3164,3.3259,441600.0
2012-08-23 12:45:00,3.5,3.5,3.49,3.5,136800.0,3.3259,3.3259,3.3164,3.3259,136800.0
2012-08-23 12:50:00,3.5,3.5,3.49,3.49,244800.0,3.3259,3.3259,3.3164,3.3164,244800.0
2012-08-23 12:55:00,3.49,3.49,3.48,3.49,480000.0,3.3164,3.3164,3.3069,3.3164,480000.0
2012-08-23 13:00:00,3.48,3.49,3.48,3.48,849600.0,3.3069,3.3164,3.3069,3.3069,849600.0
2012-08-23 13:05:00,3.48,3.48,3.48,3.48,86400.0,3.3069,3.3069,3.3069,3.3069,86400.0
2012-08-23 13:10:00,3.48,3.49,3.47,3.47,1128000.0,3.3069,3.3164,3.2974,3.2974,1128000.0
2012-08-23 13:15:00,3.47,3.47,3.47,3.47,264000.0,3.2974,3.2974,3.2974,3.2974,264000.0
2012-08-23 13:20:00,3.47,3.47,3.46,3.46,571200.0,3.2974,3.2974,3.2879,3.2879,571200.0
2012-08-23 13:25:00,3.46,3.47,3.46,3.46,664800.0,3.2879,3.2974,3.2879,3.2879,664800.0
2012-08-23 13:30:00,3.46,3.47,3.46,3.47,144000.0,3.2879,3.2974,3.2879,3.2974,144000.0
2012-08-23 13:35:00,3.47,3.47,3.46,3.46,247200.0,3.2974,3.2974,3.2879,3.2879,247200.0
2012-08-23 13:40:00,3.46,3.47,3.46,3.47,117600.0,3.2879,3.2974,3.2879,3.2974,117600.0
2012-08-23 13:45:00,3.47,3.47,3.47,3.47,57600.0,3.2974,3.2974,3.2974,3.2974,57600.0
2012-08-23 13:50:00,3.47,3.48,3.47,3.48,710400.0,3.2974,3.3069,3.2974,3.3069,710400.0
2012-08-23 13:55:00,3.47,3.47,3.47,3.47,48000.0,3.2974,3.2974,3.2974,3.2974,48000.0
2012-08-23 14:00:00,3.47,3.48,3.47,3.47,170400.0,3.2974,3.3069,3.2974,3.2974,170400.0
2012-08-23 14:05:00,3.47,3.48,3.47,3.48,45600.0,3.2974,3.3069,3.2974,3.3069,45600.0
2012-08-23 14:10:00,3.48,3.48,3.47,3.47,110400.0,3.3069,3.3069,3.2974,3.2974,110400.0
2012-08-23 14:15:00,3.47,3.48,3.47,3.47,520800.0,3.2974,3.3069,3.2974,3.2974,520800.0
2012-08-23 14:20:00,3.47,3.47,3.47,3.47,146400.0,3.2974,3.2974,3.2974,3.2974,146400.0
2012-08-23 14:25:00,3.47,3.48,3.47,3.47,98400.0,3.2974,3.3069,3.2974,3.2974,98400.0
2012-08-23 14:30:00,3.47,3.47,3.47,3.47,86400.0,3.2974,3.2974,3.2974,3.2974,86400.0
2012-08-23 14:35:00,3.47,3.47,3.47,3.47,144000.0,3.2974,3.2974,3.2974,3.2974,144000.0
2012-08-23 14:40:00,3.47,3.48,3.47,3.48,252000.0,3.2974,3.3069,3.2974,3.3069,252000.0
2012-08-23 14:45:00,3.48,3.49,3.48,3.49,513600.0,3.3069,3.3164,3.3069,3.3164,513600.0
2012-08-23 14:50:00,3.49,3.49,3.48,3.48,316800.0,3.3164,3.3164,3.3069,3.3069,316800.0
2012-08-23 14:55:00,3.48,3.49,3.48,3.48,420000.0,3.3069,3.3164,3.3069,3.3069,420000.0
2012-08-23 15:00:00,3.48,3.48,3.48,3.48,254400.0,3.3069,3.3069,3.3069,3.3069,254400.0
2012-08-23 15:05:00,3.48,3.49,3.48,3.49,189600.0,3.3069,3.3164,3.3069,3.3164,189600.0
2012-08-23 15:10:00,3.49,3.49,3.49,3.49,480000.0,3.3164,3.3164,3.3164,3.3164,480000.0
2012-08-23 15:15:00,3.49,3.49,3.49,3.49,201600.0,3.3164,3.3164,3.3164,3.3164,201600.0
2012-08-23 15:20:00,3.49,3.49,3.47,3.47,336000.0,3.3164,3.3164,3.2974,3.2974,336000.0
2012-08-23 15:25:00,3.47,3.48,3.47,3.48,463200.0,3.2974,3.3069,3.2974,3.3069,463200.0
2012-08-23 15:30:00,3.48,3.48,3.47,3.48,415200.0,3.3069,3.3069,3.2974,3.3069,415200.0
2012-08-23 15:35:00,3.48,3.49,3.47,3.48,439200.0,3.3069,3.3164,3.2974,3.3069,439200.0
2012-08-23 15:40:00,3.48,3.48,3.48,3.48,280800.0,3.3069,3.3069,3.3069,3.3069,280800.0
2012-08-23 15:45:00,3.48,3.48,3.47,3.47,760800.0,3.3069,3.3069,3.2974,3.2974,760800.0
2012-08-23 15:50:00,3.47,3.48,3.47,3.47,758400.0,3.2974,3.3069,3.2974,3.2974,758400.0
2012-08-23 15:55:00,3.47,3.48,3.47,3.48,1492800.0,3.2974,3.3069,3.2974,3.3069,1492800.0
2012-08-24 09:30:00,3.45,3.46,3.45,3.45,696000.0,3.2784,3.2879,3.2784,3.2784,696000.0
2012-08-24 09:35:00,3.45,3.46,3.45,3.45,436800.0,3.2784,3.2879,3.2784,3.2784,436800.0
2012-08-24 09:40:00,3.45,3.45,3.45,3.45,367200.0,3.2784,3.2784,3.2784,3.2784,367200.0
2012-08-24 09:45:00,3.45,3.46,3.45,3.46,460800.0,3.2784,3.2879,3.2784,3.2879,460800.0
2012-08-24 09:50:00,3.46,3.46,3.45,3.45,240000.0,3.2879,3.2879,3.2784,3.2784,240000.0
2012-08-24 09:55:00,3.45,3.45,3.44,3.44,1428000.0,3.2784,3.2784,3.2689,3.2689,1428000.0
2012-08-24 10:00:00,3.44,3.45,3.44,3.45,789600.0,3.2689,3.2784,3.2689,3.2784,789600.0
2012-08-24 10:05:00,3.45,3.46,3.45,3.46,780000.0,3.2784,3.2879,3.2784,3.2879,780000.0
2012-08-24 10:10:00,3.46,3.47,3.46,3.46,700800.0,3.2879,3.2974,3.2879,3.2879,700800.0
2012-08-24 10:15:00,3.46,3.46,3.46,3.46,489600.0,3.2879,3.2879,3.2879,3.2879,489600.0
2012-08-24 10:20:00,3.46,3.47,3.46,3.46,506400.0,3.2879,3.2974,3.2879,3.2879,506400.0
2012-08-24 10:25:00,3.46,3.46,3.46,3.46,136800.0,3.2879,3.2879,3.2879,3.2879,136800.0
2012-08-24 10:30:00,3.46,3.47,3.46,3.47,350400.0,3.2879,3.2974,3.2879,3.2974,350400.0
2012-08-24 10:35:00,3.47,3.49,3.47,3.49,1960800.0,3.2974,3.3164,3.2974,3.3164,1960800.0
2012-08-24 10:40:00,3.49,3.49,3.48,3.49,976800.0,3.3164,3.3164,3.3069,3.3164,976800.0
2012-08-24 10:45:00,3.49,3.49,3.48,3.48,1632000.0,3.3164,3.3164,3.3069,3.3069,1632000.0
2012-08-24 10:50:00,3.48,3.49,3.48,3.49,242400.0,3.3069,3.3164,3.3069,3.3164,242400.0
2012-08-24 10:55:00,3.49,3.49,3.48,3.48,576000.0,3.3164,3.3164,3.3069,3.3069,576000.0
2012-08-24 11:00:00,3.49,3.5,3.49,3.5,616800.0,3.3164,3.3259,3.3164,3.3259,616800.0
2012-08-24 11:05:00,3.5,3.5,3.49,3.5,765600.0,3.3259,3.3259,3.3164,3.3259,765600.0
2012-08-24 11:10:00,3.49,3.5,3.49,3.49,254400.0,3.3164,3.3259,3.3164,3.3164,254400.0
2012-08-24 11:15:00,3.49,3.53,3.49,3.52,2980800.0,3.3164,3.3544,3.3164,3.3449,2980800.0
2012-08-24 11:20:00,3.52,3.53,3.52,3.52,1108800.0,3.3449,3.3544,3.3449,3.3449,1108800.0
2012-08-24 11:25:00,3.52,3.53,3.52,3.52,352800.0,3.3449,3.3544,3.3449,3.3449,352800.0
2012-08-24 11:30:00,3.52,3.53,3.52,3.53,652800.0,3.3449,3.3544,3.3449,3.3544,652800.0
2012-08-24 11:35:00,3.52,3.52,3.52,3.52,276000.0,3.3449,3.3449,3.3449,3.3449,276000.0
2012-08-24 11:40:00,3.52,3.52,3.51,3.51,319200.0,3.3449,3.3449,3.3354,3.3354,319200.0
2012-08-24 11:45:00,3.51,3.52,3.51,3.51,460800.0,3.3354,3.3449,3.3354,3.3354,460800.0
2012-08-24 11:50:00,3.51,3.52,3.51,3.51,124800.0,3.3354,3.3449,3.3354,3.3354,124800.0
2012-08-24 11:55:00,3.52,3.52,3.51,3.52,76800.0,3.3449,3.3449,3.3354,3.3449,76800.0
2012-08-24 12:00:00,3.51,3.52,3.51,3.52,194400.0,3.3354,3.3449,3.3354,3.3449,194400.0
2012-08-24 12:05:00,3.51,3.52,3.51,3.52,172800.0,3.3354,3.3449,3.3354,3.3449,172800.0
2012-08-24 12:10:00,3.52,3.52,3.51,3.51,597600.0,3.3449,3.3449,3.3354,3.3354,597600.0
2012-08-24 12:15:00,3.51,3.52,3.51,3.51,69600.0,3.3354,3.3449,3.3354,3.3354,69600.0
2012-08-24 12:20:00,3.51,3.52,3.51,3.52,136800.0,3.3354,3.3449,3.3354,3.3449,136800.0
2012-08-24 12:25:00,3.52,3.53,3.52,3.53,612000.0,3.3449,3.3544,3.3449,3.3544,612000.0
2012-08-24 12:30:00,3.53,3.53,3.52,3.52,376800.0,3.3544,3.3544,3.3449,3.3449,376800.0
2012-08-24 12:35:00,3.53,3.53,3.52,3.52,160800.0,3.3544,3.3544,3.3449,3.3449,160800.0
2012-08-24 12:40:00,3.52,3.53,3.52,3.53,189600.0,3.3449,3.3544,3.3449,3.3544,189600.0
2012-08-24 12:45:00,3.53,3.53,3.53,3.53,280800.0,3.3544,3.3544,3.3544,3.3544,280800.0
2012-08-24 12:50:00,3.53,3.53,3.53,3.53,184800.0,3.3544,3.3544,3.3544,3.3544,184800.0
2012-08-24 12:55:00,3.53,3.53,3.53,3.53,268800.0,3.3544,3.3544,3.3544,3.3544,268800.0
2012-08-24 13:00:00,3.53,3.53,3.53,3.53,261600.0,3.3544,3.3544,3.3544,3.3544,261600.0
2012-08-24 13:05:00,3.53,3.53,3.52,3.53,338400.0,3.3544,3.3544,3.3449,3.3544,338400.0
2012-08-24 13:10:00,3.53,3.53,3.53,3.53,148800.0,3.3544,3.3544,3.3544,3.3544,148800.0
2012-08-24 13:15:00,3.53,3.53,3.53,3.53,31200.0,3.3544,3.3544,3.3544,3.3544,31200.0
2012-08-24 13:20:00,3.53,3.53,3.53,3.53,96000.0,3.3544,3.3544,3.3544,3.3544,96000.0
2012-08-24 13:25:00,3.53,3.53,3.52,3.53,52800.0,3.3544,3.3544,3.3449,3.3544,52800.0
2012-08-24 13:30:00,3.53,3.53,3.53,3.53,307200.0,3.3544,3.3544,3.3544,3.3544,307200.0
2012-08-24 13:35:00,3.53,3.53,3.53,3.53,417600.0,3.3544,3.3544,3.3544,3.3544,417600.0
2012-08-24 13:40:00,3.53,3.54,3.53,3.54,424800.0,3.3544,3.3639,3.3544,3.3639,424800.0
2012-08-24 13:45:00,3.54,3.55,3.54,3.55,700800.0,3.3639,3.3734,3.3639,3.3734,700800.0
2012-08-24 13:50:00,3.55,3.55,3.55,3.55,141600.0,3.3734,3.3734,3.3734,3.3734,141600.0
2012-08-24 13:55:00,3.55,3.55,3.54,3.54,316800.0,3.3734,3.3734,3.3639,3.3639,316800.0
2012-08-24 14:00:00,3.54,3.54,3.54,3.54,103200.0,3.3639,3.3639,3.3639,3.3639,103200.0
2012-08-24 14:05:00,3.54,3.54,3.54,3.54,204000.0,3.3639,3.3639,3.3639,3.3639,204000.0
2012-08-24 14:10:00,3.54,3.54,3.53,3.53,148800.0,3.3639,3.3639,3.3544,3.3544,148800.0
2012-08-24 14:15:00,3.53,3.54,3.53,3.53,124800.0,3.3544,3.3639,3.3544,3.3544,124800.0
2012-08-24 14:20:00,3.53,3.54,3.53,3.54,376800.0,3.3544,3.3639,3.3544,3.3639,376800.0
2012-08-24 14:25:00,3.54,3.54,3.54,3.54,76800.0,3.3639,3.3639,3.3639,3.3639,76800.0
2012-08-24 14:30:00,3.54,3.54,3.54,3.54,158400.0,3.3639,3.3639,3.3639,3.3639,158400.0
2012-08-24 14:35:00,3.53,3.53,3.53,3.53,240000.0,3.3544,3.3544,3.3544,3.3544,240000.0
2012-08-24 14:40:00,3.53,3.53,3.53,3.53,264000.0,3.3544,3.3544,3.3544,3.3544,264000.0
2012-08-24 14:45:00,3.53,3.53,3.53,3.53,156000.0,3.3544,3.3544,3.3544,3.3544,156000.0
2012-08-24 14:50:00,3.53,3.53,3.52,3.52,136800.0,3.3544,3.3544,3.3449,3.3449,136800.0
2012-08-24 14:55:00,3.52,3.53,3.52,3.53,36000.0,3.3449,3.3544,3.3449,3.3544,36000.0
2012-08-24 15:00:00,3.53,3.53,3.52,3.53,55200.0,3.3544,3.3544,3.3449,3.3544,55200.0
2012-08-24 15:05:00,3.52,3.52,3.52,3.52,727200.0,3.3449,3.3449,3.3449,3.3449,727200.0
2012-08-24 15:10:00,3.52,3.53,3.52,3.53,144000.0,3.3449,3.3544,3.3449,3.3544,144000.0
2012-08-24 15:15:00,3.53,3.54,3.53,3.54,187200.0,3.3544,3.3639,3.3544,3.3639,187200.0
2012-08-24 15:20:00,3.54,3.54,3.53,3.53,182400.0,3.3639,3.3639,3.3544,3.3544,182400.0
2012-08-24 15:25:00,3.53,3.54,3.53,3.54,667200.0,3.3544,3.3639,3.3544,3.3639,667200.0
2012-08-24 15:30:00,3.54,3.54,3.53,3.54,775200.0,3.3639,3.3639,3.3544,3.3639,775200.0
2012-08-24 15:35:00,3.54,3.54,3.53,3.54,482400.0,3.3639,3.3639,3.3544,3.3639,482400.0
2012-08-24 15:40:00,3.54,3.55,3.54,3.55,873600.0,3.3639,3.3734,3.3639,3.3734,873600.0
2012-08-24 15:45:00,3.54,3.56,3.54,3.55,1360800.0,3.3639,3.3829,3.3639,3.3734,1360800.0
2012-08-24 15:50:00,3.55,3.55,3.53,3.54,1360800.0,3.3734,3.3734,3.3544,3.3639,1360800.0
2012-08-24 15:55:00,3.53,3.54,3.53,3.54,2095200.0,3.3544,3.3639,3.3544,3.3639,2095200.0
2012-08-27 09:30:00,3.56,3.56,3.55,3.56,996000.0,3.3829,3.3829,3.3734,3.3829,996000.0
2012-08-27 09:35:00,3.56,3.56,3.55,3.55,470400.0,3.3829,3.3829,3.3734,3.3734,470400.0
2012-08-27 09:40:00,3.54,3.55,3.54,3.54,703200.0,3.3639,3.3734,3.3639,3.3639,703200.0
2012-08-27 09:45:00,3.54,3.54,3.53,3.54,729600.0,3.3639,3.3639,3.3544,3.3639,729600.0
2012-08-27 09:50:00,3.54,3.54,3.53,3.54,475200.0,3.3639,3.3639,3.3544,3.3639,475200.0
2012-08-27 09:55:00,3.54,3.54,3.53,3.53,415200.0,3.3639,3.3639,3.3544,3.3544,415200.0
2012-08-27 10:00:00,3.53,3.54,3.53,3.53,523200.0,3.3544,3.3639,3.3544,3.3544,523200.0
2012-08-27 10:05:00,3.53,3.53,3.53,3.53,136800.0,3.3544,3.3544,3.3544,3.3544,136800.0
2012-08-27 10:10:00,3.54,3.54,3.53,3.53,352800.0,3.3639,3.3639,3.3544,3.3544,352800.0
2012-08-27 10:15:00,3.53,3.54,3.53,3.54,165600.0,3.3544,3.3639,3.3544,3.3639,165600.0
2012-08-27 10:20:00,3.54,3.54,3.53,3.54,880800.0,3.3639,3.3639,3.3544,3.3639,880800.0
2012-08-27 10:25:00,3.54,3.54,3.53,3.54,340800.0,3.3639,3.3639,3.3544,3.3639,340800.0
2012-08-27 10:30:00,3.54,3.54,3.53,3.53,237600.0,3.3639,3.3639,3.3544,3.3544,237600.0
2012-08-27 10:35:00,3.53,3.54,3.53,3.54,187200.0,3.3544,3.3639,3.3544,3.3639,187200.0
2012-08-27 10:40:00,3.54,3.54,3.53,3.54,206400.0,3.3639,3.3639,3.3544,3.3639,206400.0
2012-08-27 10:45:00,3.54,3.54,3.54,3.54,384000.0,3.3639,3.3639,3.3639,3.3639,384000.0
2012-08-27 10:50:00,3.54,3.54,3.53,3.53,302400.0,3.3639,3.3639,3.3544,3.3544,302400.0
2012-08-27 10:55:00,3.53,3.54,3.53,3.54,201600.0,3.3544,3.3639,3.3544,3.3639,201600.0
2012-08-27 11:00:00,3.54,3.54,3.54,3.54,223200.0,3.3639,3.3639,3.3639,3.3639,223200.0
2012-08-27 11:05:00,3.54,3.56,3.54,3.56,1411200.0,3.3639,3.3829,3.3639,3.3829,1411200.0
2012-08-27 11:10:00,3.56,3.56,3.55,3.56,799200.0,3.3829,3.3829,3.3734,3.3829,799200.0
2012-08-27 11:15:00,3.56,3.57,3.56,3.57,1672800.0,3.3829,3.3924,3.3829,3.3924,1672800.0
2012-08-27 11:20:00,3.57,3.57,3.57,3.57,206400.0,3.3924,3.3924,3.3924,3.3924,206400.0
2012-08-27 11:25:00,3.57,3.57,3.57,3.57,240000.0,3.3924,3.3924,3.3924,3.3924,240000.0
2012-08-27 11:30:00,3.57,3.58,3.57,3.57,607200.0,3.3924,3.4019,3.3924,3.3924,607200.0
2012-08-27 11:35:00,3.57,3.57,3.57,3.57,132000.0,3.3924,3.3924,3.3924,3.3924,132000.0
2012-08-27 11:40:00,3.57,3.57,3.57,3.57,170400.0,3.3924,3.3924,3.3924,3.3924,170400.0
2012-08-27 11:45:00,3.57,3.57,3.57,3.57,259200.0,3.3924,3.3924,3.3924,3.3924,259200.0
2012-08-27 11:50:00,3.57,3.57,3.57,3.57,184800.0,3.3924,3.3924,3.3924,3.3924,184800.0
2012-08-27 11:55:00,3.57,3.57,3.56,3.57,273600.0,3.3924,3.3924,3.3829,3.3924,273600.0
2012-08-27 12:00:00,3.56,3.57,3.56,3.57,400800.0,3.3829,3.3924,3.3829,3.3924,400800.0
2012-08-27 12:05:00,3.57,3.57,3.57,3.57,170400.0,3.3924,3.3924,3.3924,3.3924,170400.0
2012-08-27 12:10:00,3.57,3.57,3.57,3.57,129600.0,3.3924,3.3924,3.3924,3.3924,129600.0
2012-08-27 12:15:00,3.57,3.57,3.57,3.57,117600.0,3.3924,3.3924,3.3924,3.3924,117600.0
2012-08-27 12:20:00,3.57,3.57,3.56,3.56,240000.0,3.3924,3.3924,3.3829,3.3829,240000.0
2012-08-27 12:25:00,3.56,3.56,3.56,3.56,338400.0,3.3829,3.3829,3.3829,3.3829,338400.0
2012-08-27 12:30:00,3.56,3.56,3.56,3.56,134400.0,3.3829,3.3829,3.3829,3.3829,134400.0
2012-08-27 12:35:00,3.56,3.56,3.56,3.56,158400.0,3.3829,3.3829,3.3829,3.3829,158400.0
2012-08-27 12:40:00,3.56,3.56,3.56,3.56,96000.0,3.3829,3.3829,3.3829,3.3829,96000.0
2012-08-27 12:45:00,3.56,3.56,3.56,3.56,36000.0,3.3829,3.3829,3.3829,3.3829,36000.0
2012-08-27 12:50:00,3.56,3.56,3.56,3.56,91200.0,3.3829,3.3829,3.3829,3.3829,91200.0
2012-08-27 12:55:00,3.56,3.56,3.56,3.56,36000.0,3.3829,3.3829,3.3829,3.3829,36000.0
2012-08-27 13:00:00,3.56,3.56,3.56,3.56,36000.0,3.3829,3.3829,3.3829,3.3829,36000.0
2012-08-27 13:05:00,3.56,3.56,3.56,3.56,24000.0,3.3829,3.3829,3.3829,3.3829,24000.0
2012-08-27 13:10:00,3.56,3.56,3.56,3.56,52800.0,3.3829,3.3829,3.3829,3.3829,52800.0
2012-08-27 13:15:00,3.56,3.57,3.56,3.56,141600.0,3.3829,3.3924,3.3829,3.3829,141600.0
2012-08-27 13:20:00,3.56,3.57,3.56,3.57,168000.0,3.3829,3.3924,3.3829,3.3924,168000.0
2012-08-27 13:25:00,3.57,3.57,3.56,3.57,225600.0,3.3924,3.3924,3.3829,3.3924,225600.0
2012-08-27 13:30:00,3.57,3.57,3.56,3.56,213600.0,3.3924,3.3924,3.3829,3.3829,213600.0
2012-08-27 13:35:00,3.56,3.56,3.56,3.56,55200.0,3.3829,3.3829,3.3829,3.3829,55200.0
2012-08-27 13:40:00,3.56,3.56,3.55,3.55,525600.0,3.3829,3.3829,3.3734,3.3734,525600.0
2012-08-27 13:45:00,3.55,3.55,3.55,3.55,91200.0,3.3734,3.3734,3.3734,3.3734,91200.0
2012-08-27 13:50:00,3.55,3.56,3.55,3.56,444000.0,3.3734,3.3829,3.3734,3.3829,444000.0
2012-08-27 13:55:00,3.56,3.56,3.55,3.55,14400.0,3.3829,3.3829,3.3734,3.3734,14400.0
2012-08-27 14:00:00,3.55,3.56,3.55,3.56,283200.0,3.3734,3.3829,3.3734,3.3829,283200.0
2012-08-27 14:05:00,3.55,3.56,3.55,3.56,36000.0,3.3734,3.3829,3.3734,3.3829,36000.0
2012-08-27 14:10:00,3.55,3.56,3.55,3.56,48000.0,3.3734,3.3829,3.3734,3.3829,48000.0
2012-08-27 14:15:00,3.55,3.55,3.54,3.55,552000.0,3.3734,3.3734,3.3639,3.3734,552000.0
2012-08-27 14:20:00,3.55,3.56,3.55,3.55,276000.0,3.3734,3.3829,3.3734,3.3734,276000.0
2012-08-27 14:25:00,3.56,3.56,3.55,3.56,144000.0,3.3829,3.3829,3.3734,3.3829,144000.0
2012-08-27 14:30:00,3.56,3.56,3.56,3.56,261600.0,3.3829,3.3829,3.3829,3.3829,261600.0
2012-08-27 14:35:00,3.56,3.56,3.56,3.56,57600.0,3.3829,3.3829,3.3829,3.3829,57600.0
2012-08-27 14:40:00,3.56,3.56,3.56,3.56,105600.0,3.3829,3.3829,3.3829,3.3829,105600.0
2012-08-27 14:45:00,3.56,3.56,3.55,3.56,43200.0,3.3829,3.3829,3.3734,3.3829,43200.0
2012-08-27 14:50:00,3.56,3.56,3.56,3.56,247200.0,3.3829,3.3829,3.3829,3.3829,247200.0
2012-08-27 14:55:00,3.56,3.56,3.56,3.56,156000.0,3.3829,3.3829,3.3829,3.3829,156000.0
2012-08-27 15:00:00,3.56,3.56,3.56,3.56,129600.0,3.3829,3.3829,3.3829,3.3829,129600.0
2012-08-27 15:05:00,3.56,3.56,3.55,3.55,124800.0,3.3829,3.3829,3.3734,3.3734,124800.0
2012-08-27 15:10:00,3.55,3.55,3.54,3.55,122400.0,3.3734,3.3734,3.3639,3.3734,122400.0
2012-08-27 15:15:00,3.55,3.55,3.54,3.54,271200.0,3.3734,3.3734,3.3639,3.3639,271200.0
2012-08-27 15:20:00,3.55,3.55,3.54,3.54,1368000.0,3.3734,3.3734,3.3639,3.3639,1368000.0
2012-08-27 15:25:00,3.54,3.55,3.54,3.54,1063200.0,3.3639,3.3734,3.3639,3.3639,1063200.0
2012-08-27 15:30:00,3.54,3.55,3.54,3.54,129600.0,3.3639,3.3734,3.3639,3.3639,129600.0
2012-08-27 15:35:00,3.54,3.54,3.53,3.53,782400.0,3.3639,3.3639,3.3544,3.3544,782400.0
2012-08-27 15:40:00,3.54,3.54,3.53,3.54,710400.0,3.3639,3.3639,3.3544,3.3639,710400.0
2012-08-27 15:45:00,3.53,3.54,3.53,3.53,544800.0,3.3544,3.3639,3.3544,3.3544,544800.0
2012-08-27 15:50:00,3.53,3.53,3.53,3.53,710400.0,3.3544,3.3544,3.3544,3.3544,710400.0
2012-08-27 15:55:00,3.53,3.54,3.52,3.54,955200.0,3.3544,3.3639,3.3449,3.3639,955200.0
2012-08-28 09:30:00,3.51,3.52,3.51,3.51,1060800.0,3.3354,3.3449,3.3354,3.3354,1060800.0
2012-08-28 09:35:00,3.51,3.53,3.51,3.53,813600.0,3.3354,3.3544,3.3354,3.3544,813600.0
2012-08-28 09:40:00,3.53,3.54,3.53,3.53,724800.0,3.3544,3.3639,3.3544,3.3544,724800.0
2012-08-28 09:45:00,3.53,3.54,3.53,3.53,463200.0,3.3544,3.3639,3.3544,3.3544,463200.0
2012-08-28 09:50:00,3.54,3.54,3.52,3.52,1116000.0,3.3639,3.3639,3.3449,3.3449,1116000.0
2012-08-28 09:55:00,3.52,3.52,3.5,3.51,1041600.0,3.3449,3.3449,3.3259,3.3354,1041600.0
2012-08-28 10:00:00,3.5,3.51,3.49,3.51,1464000.0,3.3259,3.3354,3.3164,3.3354,1464000.0
2012-08-28 10:05:00,3.51,3.52,3.5,3.51,679200.0,3.3354,3.3449,3.3259,3.3354,679200.0
2012-08-28 10:10:00,3.51,3.53,3.51,3.52,1612800.0,3.3354,3.3544,3.3354,3.3449,1612800.0
2012-08-28 10:15:00,3.52,3.53,3.52,3.52,367200.0,3.3449,3.3544,3.3449,3.3449,367200.0
2012-08-28 10:20:00,3.52,3.55,3.52,3.55,1795200.0,3.3449,3.3734,3.3449,3.3734,1795200.0
2012-08-28 10:25:00,3.55,3.55,3.54,3.55,468000.0,3.3734,3.3734,3.3639,3.3734,468000.0
2012-08-28 10:30:00,3.55,3.56,3.54,3.54,715200.0,3.3734,3.3829,3.3639,3.3639,715200.0
2012-08-28 10:35:00,3.54,3.55,3.54,3.55,499200.0,3.3639,3.3734,3.3639,3.3734,499200.0
2012-08-28 10:40:00,3.55,3.55,3.54,3.54,607200.0,3.3734,3.3734,3.3639,3.3639,607200.0
2012-08-28 10:45:00,3.54,3.55,3.54,3.55,278400.0,3.3639,3.3734,3.3639,3.3734,278400.0
2012-08-28 10:50:00,3.55,3.55,3.55,3.55,482400.0,3.3734,3.3734,3.3734,3.3734,482400.0
2012-08-28 10:55:00,3.55,3.55,3.53,3.53,837600.0,3.3734,3.3734,3.3544,3.3544,837600.0
2012-08-28 11:00:00,3.53,3.53,3.53,3.53,468000.0,3.3544,3.3544,3.3544,3.3544,468000.0
2012-08-28 11:05:00,3.53,3.53,3.53,3.53,247200.0,3.3544,3.3544,3.3544,3.3544,247200.0
2012-08-28 11:10:00,3.53,3.53,3.52,3.52,424800.0,3.3544,3.3544,3.3449,3.3449,424800.0
2012-08-28 11:15:00,3.52,3.53,3.52,3.53,288000.0,3.3449,3.3544,3.3449,3.3544,288000.0
2012-08-28 11:20:00,3.52,3.52,3.52,3.52,158400.0,3.3449,3.3449,3.3449,3.3449,158400.0
2012-08-28 11:25:00,3.53,3.53,3.52,3.53,340800.0,3.3544,3.3544,3.3449,3.3544,340800.0
2012-08-28 11:30:00,3.53,3.53,3.52,3.53,187200.0,3.3544,3.3544,3.3449,3.3544,187200.0
2012-08-28 11:35:00,3.53,3.54,3.53,3.53,336000.0,3.3544,3.3639,3.3544,3.3544,336000.0
2012-08-28 11:40:00,3.53,3.53,3.53,3.53,520800.0,3.3544,3.3544,3.3544,3.3544,520800.0
2012-08-28 11:45:00,3.53,3.54,3.53,3.54,384000.0,3.3544,3.3639,3.3544,3.3639,384000.0
2012-08-28 11:50:00,3.54,3.54,3.53,3.54,288000.0,3.3639,3.3639,3.3544,3.3639,288000.0
2012-08-28 11:55:00,3.54,3.54,3.53,3.54,211200.0,3.3639,3.3639,3.3544,3.3639,211200.0
2012-08-28 12:00:00,3.54,3.55,3.54,3.55,832800.0,3.3639,3.3734,3.3639,3.3734,832800.0
2012-08-28 12:05:00,3.55,3.55,3.55,3.55,537600.0,3.3734,3.3734,3.3734,3.3734,537600.0
2012-08-28 12:10:00,3.55,3.55,3.55,3.55,139200.0,3.3734,3.3734,3.3734,3.3734,139200.0
2012-08-28 12:15:00,3.55,3.55,3.54,3.54,374400.0,3.3734,3.3734,3.3639,3.3639,374400.0
2012-08-28 12:20:00,3.55,3.55,3.55,3.55,489600.0,3.3734,3.3734,3.3734,3.3734,489600.0
2012-08-28 12:25:00,3.55,3.55,3.55,3.55,192000.0,3.3734,3.3734,3.3734,3.3734,192000.0
2012-08-28 12:30:00,3.54,3.54,3.54,3.54,367200.0,3.3639,3.3639,3.3639,3.3639,367200.0
2012-08-28 12:35:00,3.54,3.54,3.54,3.54,127200.0,3.3639,3.3639,3.3639,3.3639,127200.0
2012-08-28 12:40:00,3.54,3.54,3.54,3.54,146400.0,3.3639,3.3639,3.3639,3.3639,146400.0
2012-08-28 12:45:00,3.54,3.55,3.54,3.54,108000.0,3.3639,3.3734,3.3639,3.3639,108000.0
2012-08-28 12:50:00,3.55,3.55,3.55,3.55,93600.0,3.3734,3.3734,3.3734,3.3734,93600.0
2012-08-28 12:55:00,3.55,3.55,3.55,3.55,261600.0,3.3734,3.3734,3.3734,3.3734,261600.0
2012-08-28 13:00:00,3.55,3.55,3.54,3.54,295200.0,3.3734,3.3734,3.3639,3.3639,295200.0
2012-08-28 13:05:00,3.54,3.54,3.53,3.54,343200.0,3.3639,3.3639,3.3544,3.3639,343200.0
2012-08-28 13:10:00,3.54,3.54,3.54,3.54,48000.0,3.3639,3.3639,3.3639,3.3639,48000.0
2012-08-28 13:15:00,3.54,3.54,3.54,3.54,151200.0,3.3639,3.3639,3.3639,3.3639,151200.0
2012-08-28 13:20:00,3.54,3.54,3.53,3.54,292800.0,3.3639,3.3639,3.3544,3.3639,292800.0
2012-08-28 13:25:00,3.54,3.54,3.53,3.53,132000.0,3.3639,3.3639,3.3544,3.3544,132000.0
2012-08-28 13:30:00,3.54,3.54,3.54,3.54,43200.0,3.3639,3.3639,3.3639,3.3639,43200.0
2012-08-28 13:35:00,3.54,3.54,3.54,3.54,117600.0,3.3639,3.3639,3.3639,3.3639,117600.0
2012-08-28 13:40:00,3.54,3.54,3.54,3.54,79200.0,3.3639,3.3639,3.3639,3.3639,79200.0
2012-08-28 13:45:00,3.54,3.54,3.54,3.54,21600.0,3.3639,3.3639,3.3639,3.3639,21600.0
2012-08-28 13:50:00,3.54,3.54,3.53,3.53,168000.0,3.3639,3.3639,3.3544,3.3544,168000.0
2012-08-28 13:55:00,3.53,3.53,3.53,3.53,96000.0,3.3544,3.3544,3.3544,3.3544,96000.0
2012-08-28 14:00:00,3.53,3.53,3.53,3.53,189600.0,3.3544,3.3544,3.3544,3.3544,189600.0
2012-08-28 14:05:00,3.53,3.54,3.53,3.53,64800.0,3.3544,3.3639,3.3544,3.3544,64800.0
2012-08-28 14:10:00,3.53,3.53,3.53,3.53,264000.0,3.3544,3.3544,3.3544,3.3544,264000.0
2012-08-28 14:15:00,3.53,3.54,3.53,3.54,81600.0,3.3544,3.3639,3.3544,3.3639,81600.0
2012-08-28 14:20:00,3.54,3.54,3.54,3.54,271200.0,3.3639,3.3639,3.3639,3.3639,271200.0
2012-08-28 14:25:00,3.54,3.55,3.54,3.55,105600.0,3.3639,3.3734,3.3639,3.3734,105600.0
2012-08-28 14:30:00,3.55,3.55,3.55,3.55,208800.0,3.3734,3.3734,3.3734,3.3734,208800.0
2012-08-28 14:35:00,3.55,3.55,3.54,3.54,105600.0,3.3734,3.3734,3.3639,3.3639,105600.0
2012-08-28 14:40:00,3.54,3.55,3.54,3.55,52800.0,3.3639,3.3734,3.3639,3.3734,52800.0
2012-08-28 14:45:00,3.54,3.54,3.54,3.54,324000.0,3.3639,3.3639,3.3639,3.3639,324000.0
2012-08-28 14:50:00,3.54,3.54,3.53,3.54,177600.0,3.3639,3.3639,3.3544,3.3639,177600.0
2012-08-28 14:55:00,3.54,3.54,3.54,3.54,26400.0,3.3639,3.3639,3.3639,3.3639,26400.0
2012-08-28 15:00:00,3.54,3.55,3.54,3.55,189600.0,3.3639,3.3734,3.3639,3.3734,189600.0
2012-08-28 15:05:00,3.54,3.55,3.54,3.55,79200.0,3.3639,3.3734,3.3639,3.3734,79200.0
2012-08-28 15:10:00,3.55,3.55,3.55,3.55,122400.0,3.3734,3.3734,3.3734,3.3734,122400.0
2012-08-28 15:15:00,3.55,3.56,3.54,3.54,1219200.0,3.3734,3.3829,3.3639,3.3639,1219200.0
2012-08-28 15:20:00,3.54,3.55,3.53,3.54,883200.0,3.3639,3.3734,3.3544,3.3639,883200.0
2012-08-28 15:25:00,3.54,3.54,3.53,3.53,468000.0,3.3639,3.3639,3.3544,3.3544,468000.0
2012-08-28 15:30:00,3.54,3.54,3.53,3.53,532800.0,3.3639,3.3639,3.3544,3.3544,532800.0
2012-08-28 15:35:00,3.53,3.54,3.53,3.53,84000.0,3.3544,3.3639,3.3544,3.3544,84000.0
2012-08-28 15:40:00,3.54,3.54,3.53,3.54,235200.0,3.3639,3.3639,3.3544,3.3639,235200.0
2012-08-28 15:45:00,3.53,3.54,3.53,3.54,427200.0,3.3544,3.3639,3.3544,3.3639,427200.0
2012-08-28 15:50:00,3.54,3.54,3.53,3.53,484800.0,3.3639,3.3639,3.3544,3.3544,484800.0
2012-08-28 15:55:00,3.53,3.53,3.52,3.53,1132800.0,3.3544,3.3544,3.3449,3.3544,1132800.0
2012-08-29 09:30:00,3.54,3.54,3.53,3.54,1005600.0,3.3639,3.3639,3.3544,3.3639,1005600.0
2012-08-29 09:35:00,3.54,3.55,3.54,3.54,3158400.0,3.3639,3.3734,3.3639,3.3639,3158400.0
2012-08-29 09:40:00,3.54,3.54,3.53,3.54,177600.0,3.3639,3.3639,3.3544,3.3639,177600.0
2012-08-29 09:45:00,3.54,3.54,3.53,3.53,165600.0,3.3639,3.3639,3.3544,3.3544,165600.0
2012-08-29 09:50:00,3.54,3.54,3.53,3.53,554400.0,3.3639,3.3639,3.3544,3.3544,554400.0
2012-08-29 09:55:00,3.53,3.53,3.52,3.52,624000.0,3.3544,3.3544,3.3449,3.3449,624000.0
2012-08-29 10:00:00,3.52,3.53,3.52,3.53,1101600.0,3.3449,3.3544,3.3449,3.3544,1101600.0
2012-08-29 10:05:00,3.53,3.53,3.53,3.53,669600.0,3.3544,3.3544,3.3544,3.3544,669600.0
2012-08-29 10:10:00,3.53,3.54,3.53,3.54,309600.0,3.3544,3.3639,3.3544,3.3639,309600.0
2012-08-29 10:15:00,3.54,3.54,3.53,3.53,496800.0,3.3639,3.3639,3.3544,3.3544,496800.0
2012-08-29 10:20:00,3.53,3.54,3.53,3.53,182400.0,3.3544,3.3639,3.3544,3.3544,182400.0
2012-08-29 10:25:00,3.53,3.54,3.53,3.54,333600.0,3.3544,3.3639,3.3544,3.3639,333600.0
2012-08-29 10:30:00,3.54,3.54,3.53,3.53,38400.0,3.3639,3.3639,3.3544,3.3544,38400.0
2012-08-29 10:35:00,3.53,3.54,3.53,3.53,141600.0,3.3544,3.3639,3.3544,3.3544,141600.0
2012-08-29 10:40:00,3.53,3.53,3.53,3.53,242400.0,3.3544,3.3544,3.3544,3.3544,242400.0
2012-08-29 10:45:00,3.53,3.53,3.52,3.52,115200.0,3.3544,3.3544,3.3449,3.3449,115200.0
2012-08-29 10:50:00,3.52,3.52,3.51,3.51,916800.0,3.3449,3.3449,3.3354,3.3354,916800.0
2012-08-29 10:55:00,3.51,3.51,3.51,3.51,676800.0,3.3354,3.3354,3.3354,3.3354,676800.0
2012-08-29 11:00:00,3.51,3.52,3.51,3.51,201600.0,3.3354,3.3449,3.3354,3.3354,201600.0
2012-08-29 11:05:00,3.51,3.52,3.51,3.51,172800.0,3.3354,3.3449,3.3354,3.3354,172800.0
2012-08-29 11:10:00,3.51,3.52,3.51,3.52,482400.0,3.3354,3.3449,3.3354,3.3449,482400.0
2012-08-29 11:15:00,3.51,3.52,3.51,3.52,487200.0,3.3354,3.3449,3.3354,3.3449,487200.0
2012-08-29 11:20:00,3.52,3.52,3.52,3.52,736800.0,3.3449,3.3449,3.3449,3.3449,736800.0
2012-08-29 11:25:00,3.52,3.52,3.52,3.52,285600.0,3.3449,3.3449,3.3449,3.3449,285600.0
2012-08-29 11:30:00,3.52,3.53,3.52,3.52,254400.0,3.3449,3.3544,3.3449,3.3449,254400.0
2012-08-29 11:35:00,3.52,3.53,3.52,3.53,273600.0,3.3449,3.3544,3.3449,3.3544,273600.0
2012-08-29 11:40:00,3.53,3.54,3.53,3.53,537600.0,3.3544,3.3639,3.3544,3.3544,537600.0
2012-08-29 11:45:00,3.54,3.54,3.54,3.54,271200.0,3.3639,3.3639,3.3639,3.3639,271200.0
2012-08-29 11:50:00,3.54,3.54,3.54,3.54,177600.0,3.3639,3.3639,3.3639,3.3639,177600.0
2012-08-29 11:55:00,3.54,3.54,3.53,3.53,271200.0,3.3639,3.3639,3.3544,3.3544,271200.0
2012-08-29 12:00:00,3.53,3.54,3.53,3.54,340800.0,3.3544,3.3639,3.3544,3.3639,340800.0
2012-08-29 12:05:00,3.54,3.54,3.53,3.53,168000.0,3.3639,3.3639,3.3544,3.3544,168000.0
2012-08-29 12:10:00,3.53,3.53,3.53,3.53,31200.0,3.3544,3.3544,3.3544,3.3544,31200.0
2012-08-29 12:15:00,3.53,3.53,3.53,3.53,103200.0,3.3544,3.3544,3.3544,3.3544,103200.0
2012-08-29 12:20:00,3.53,3.53,3.53,3.53,84000.0,3.3544,3.3544,3.3544,3.3544,84000.0
2012-08-29 12:25:00,3.53,3.54,3.53,3.54,254400.0,3.3544,3.3639,3.3544,3.3639,254400.0
2012-08-29 12:30:00,3.54,3.54,3.53,3.53,122400.0,3.3639,3.3639,3.3544,3.3544,122400.0
2012-08-29 12:35:00,3.53,3.54,3.53,3.54,132000.0,3.3544,3.3639,3.3544,3.3639,132000.0
2012-08-29 12:40:00,3.54,3.54,3.54,3.54,91200.0,3.3639,3.3639,3.3639,3.3639,91200.0
2012-08-29 12:45:00,3.54,3.55,3.54,3.54,211200.0,3.3639,3.3734,3.3639,3.3639,211200.0
2012-08-29 12:50:00,3.54,3.54,3.54,3.54,62400.0,3.3639,3.3639,3.3639,3.3639,62400.0
2012-08-29 12:55:00,3.54,3.54,3.54,3.54,62400.0,3.3639,3.3639,3.3639,3.3639,62400.0
2012-08-29 13:00:00,3.54,3.55,3.54,3.55,91200.0,3.3639,3.3734,3.3639,3.3734,91200.0
2012-08-29 13:05:00,3.55,3.55,3.54,3.54,364800.0,3.3734,3.3734,3.3639,3.3639,364800.0
2012-08-29 13:10:00,3.54,3.55,3.54,3.55,494400.0,3.3639,3.3734,3.3639,3.3734,494400.0
2012-08-29 13:15:00,3.55,3.55,3.55,3.55,844800.0,3.3734,3.3734,3.3734,3.3734,844800.0
2012-08-29 13:20:00,3.55,3.55,3.55,3.55,247200.0,3.3734,3.3734,3.3734,3.3734,247200.0
2012-08-29 13:25:00,3.55,3.55,3.55,3.55,218400.0,3.3734,3.3734,3.3734,3.3734,218400.0
2012-08-29 13:30:00,3.55,3.55,3.55,3.55,343200.0,3.3734,3.3734,3.3734,3.3734,343200.0
2012-08-29 13:35:00,3.55,3.56,3.55,3.55,340800.0,3.3734,3.3829,3.3734,3.3734,340800.0
2012-08-29 13:40:00,3.55,3.56,3.55,3.56,379200.0,3.3734,3.3829,3.3734,3.3829,379200.0
2012-08-29 13:45:00,3.56,3.56,3.56,3.56,151200.0,3.3829,3.3829,3.3829,3.3829,151200.0
2012-08-29 13:50:00,3.56,3.56,3.56,3.56,321600.0,3.3829,3.3829,3.3829,3.3829,321600.0
2012-08-29 13:55:00,3.56,3.56,3.55,3.56,153600.0,3.3829,3.3829,3.3734,3.3829,153600.0
2012-08-29 14:00:00,3.56,3.56,3.55,3.55,290400.0,3.3829,3.3829,3.3734,3.3734,290400.0
2012-08-29 14:05:00,3.55,3.55,3.55,3.55,127200.0,3.3734,3.3734,3.3734,3.3734,127200.0
2012-08-29 14:10:00,3.55,3.55,3.55,3.55,96000.0,3.3734,3.3734,3.3734,3.3734,96000.0
2012-08-29 14:15:00,3.55,3.56,3.55,3.55,86400.0,3.3734,3.3829,3.3734,3.3734,86400.0
2012-08-29 14:20:00,3.55,3.56,3.55,3.56,189600.0,3.3734,3.3829,3.3734,3.3829,189600.0
2012-08-29 14:25:00,3.56,3.56,3.55,3.56,72000.0,3.3829,3.3829,3.3734,3.3829,72000.0
2012-08-29 14:30:00,3.56,3.56,3.55,3.55,120000.0,3.3829,3.3829,3.3734,3.3734,120000.0
2012-08-29 14:35:00,3.55,3.56,3.55,3.56,60000.0,3.3734,3.3829,3.3734,3.3829,60000.0
2012-08-29 14:40:00,3.56,3.56,3.56,3.56,52800.0,3.3829,3.3829,3.3829,3.3829,52800.0
2012-08-29 14:45:00,3.56,3.56,3.55,3.55,292800.0,3.3829,3.3829,3.3734,3.3734,292800.0
2012-08-29 14:50:00,3.55,3.55,3.54,3.54,386400.0,3.3734,3.3734,3.3639,3.3639,386400.0
2012-08-29 14:55:00,3.54,3.55,3.54,3.54,232800.0,3.3639,3.3734,3.3639,3.3639,232800.0
2012-08-29 15:00:00,3.54,3.54,3.54,3.54,122400.0,3.3639,3.3639,3.3639,3.3639,122400.0
2012-08-29 15:05:00,3.54,3.55,3.54,3.55,780000.0,3.3639,3.3734,3.3639,3.3734,780000.0
2012-08-29 15:10:00,3.55,3.55,3.54,3.55,252000.0,3.3734,3.3734,3.3639,3.3734,252000.0
2012-08-29 15:15:00,3.55,3.55,3.55,3.55,88800.0,3.3734,3.3734,3.3734,3.3734,88800.0
2012-08-29 15:20:00,3.55,3.55,3.55,3.55,189600.0,3.3734,3.3734,3.3734,3.3734,189600.0
2012-08-29 15:25:00,3.55,3.55,3.55,3.55,355200.0,3.3734,3.3734,3.3734,3.3734,355200.0
2012-08-29 15:30:00,3.55,3.55,3.55,3.55,72000.0,3.3734,3.3734,3.3734,3.3734,72000.0
2012-08-29 15:35:00,3.55,3.55,3.54,3.54,50400.0,3.3734,3.3734,3.3639,3.3639,50400.0
2012-08-29 15:40:00,3.54,3.55,3.54,3.55,974400.0,3.3639,3.3734,3.3639,3.3734,974400.0
2012-08-29 15:45:00,3.55,3.55,3.54,3.54,662400.0,3.3734,3.3734,3.3639,3.3639,662400.0
2012-08-29 15:50:00,3.54,3.54,3.54,3.54,201600.0,3.3639,3.3639,3.3639,3.3639,201600.0
2012-08-29 15:55:00,3.54,3.54,3.53,3.53,1053600.0,3.3639,3.3639,3.3544,3.3544,1053600.0
2012-08-30 09:30:00,3.49,3.49,3.47,3.47,1807200.0,3.3164,3.3164,3.2974,3.2974,1807200.0
2012-08-30 09:35:00,3.47,3.48,3.47,3.48,892800.0,3.2974,3.3069,3.2974,3.3069,892800.0
2012-08-30 09:40:00,3.48,3.48,3.48,3.48,559200.0,3.3069,3.3069,3.3069,3.3069,559200.0
2012-08-30 09:45:00,3.48,3.49,3.48,3.48,998400.0,3.3069,3.3164,3.3069,3.3069,998400.0
2012-08-30 09:50:00,3.49,3.49,3.48,3.48,600000.0,3.3164,3.3164,3.3069,3.3069,600000.0
2012-08-30 09:55:00,3.48,3.48,3.47,3.48,300000.0,3.3069,3.3069,3.2974,3.3069,300000.0
2012-08-30 10:00:00,3.47,3.48,3.47,3.48,1322400.0,3.2974,3.3069,3.2974,3.3069,1322400.0
2012-08-30 10:05:00,3.48,3.48,3.47,3.48,751200.0,3.3069,3.3069,3.2974,3.3069,751200.0
2012-08-30 10:10:00,3.48,3.48,3.47,3.48,984000.0,3.3069,3.3069,3.2974,3.3069,984000.0
2012-08-30 10:15:00,3.48,3.48,3.48,3.48,273600.0,3.3069,3.3069,3.3069,3.3069,273600.0
2012-08-30 10:20:00,3.48,3.48,3.46,3.46,2349600.0,3.3069,3.3069,3.2879,3.2879,2349600.0
2012-08-30 10:25:00,3.46,3.46,3.45,3.46,1814400.0,3.2879,3.2879,3.2784,3.2879,1814400.0
2012-08-30 10:30:00,3.45,3.46,3.45,3.46,880800.0,3.2784,3.2879,3.2784,3.2879,880800.0
2012-08-30 10:35:00,3.46,3.46,3.45,3.45,770400.0,3.2879,3.2879,3.2784,3.2784,770400.0
2012-08-30 10:40:00,3.45,3.45,3.45,3.45,547200.0,3.2784,3.2784,3.2784,3.2784,547200.0
2012-08-30 10:45:00,3.45,3.45,3.45,3.45,782400.0,3.2784,3.2784,3.2784,3.2784,782400.0
2012-08-30 10:50:00,3.45,3.45,3.44,3.44,1080000.0,3.2784,3.2784,3.2689,3.2689,1080000.0
2012-08-30 10:55:00,3.44,3.45,3.44,3.45,1084800.0,3.2689,3.2784,3.2689,3.2784,1084800.0
2012-08-30 11:00:00,3.45,3.46,3.45,3.45,792000.0,3.2784,3.2879,3.2784,3.2784,792000.0
2012-08-30 11:05:00,3.45,3.46,3.45,3.46,520800.0,3.2784,3.2879,3.2784,3.2879,520800.0
2012-08-30 11:10:00,3.46,3.46,3.45,3.45,297600.0,3.2879,3.2879,3.2784,3.2784,297600.0
2012-08-30 11:15:00,3.45,3.46,3.45,3.46,508800.0,3.2784,3.2879,3.2784,3.2879,508800.0
2012-08-30 11:20:00,3.46,3.47,3.46,3.46,468000.0,3.2879,3.2974,3.2879,3.2879,468000.0
2012-08-30 11:25:00,3.47,3.47,3.46,3.47,484800.0,3.2974,3.2974,3.2879,3.2974,484800.0
2012-08-30 11:30:00,3.47,3.47,3.46,3.46,105600.0,3.2974,3.2974,3.2879,3.2879,105600.0
2012-08-30 11:35:00,3.46,3.46,3.46,3.46,168000.0,3.2879,3.2879,3.2879,3.2879,168000.0
2012-08-30 11:40:00,3.46,3.47,3.46,3.46,232800.0,3.2879,3.2974,3.2879,3.2879,232800.0
2012-08-30 11:45:00,3.46,3.46,3.46,3.46,141600.0,3.2879,3.2879,3.2879,3.2879,141600.0
2012-08-30 11:50:00,3.46,3.46,3.46,3.46,100800.0,3.2879,3.2879,3.2879,3.2879,100800.0
2012-08-30 11:55:00,3.46,3.46,3.46,3.46,84000.0,3.2879,3.2879,3.2879,3.2879,84000.0
2012-08-30 12:00:00,3.46,3.46,3.45,3.46,206400.0,3.2879,3.2879,3.2784,3.2879,206400.0
2012-08-30 12:05:00,3.46,3.46,3.45,3.46,283200.0,3.2879,3.2879,3.2784,3.2879,283200.0
2012-08-30 12:10:00,3.45,3.46,3.45,3.45,240000.0,3.2784,3.2879,3.2784,3.2784,240000.0
2012-08-30 12:15:00,3.46,3.46,3.45,3.46,12000.0,3.2879,3.2879,3.2784,3.2879,12000.0
2012-08-30 12:20:00,3.46,3.46,3.45,3.45,84000.0,3.2879,3.2879,3.2784,3.2784,84000.0
2012-08-30 12:25:00,3.45,3.45,3.45,3.45,283200.0,3.2784,3.2784,3.2784,3.2784,283200.0
2012-08-30 12:30:00,3.45,3.46,3.45,3.46,547200.0,3.2784,3.2879,3.2784,3.2879,547200.0
2012-08-30 12:35:00,3.46,3.46,3.46,3.46,208800.0,3.2879,3.2879,3.2879,3.2879,208800.0
2012-08-30 12:40:00,3.46,3.46,3.46,3.46,72000.0,3.2879,3.2879,3.2879,3.2879,72000.0
2012-08-30 12:45:00,3.46,3.46,3.46,3.46,292800.0,3.2879,3.2879,3.2879,3.2879,292800.0
2012-08-30 12:50:00,3.46,3.46,3.46,3.46,117600.0,3.2879,3.2879,3.2879,3.2879,117600.0
2012-08-30 12:55:00,3.46,3.47,3.46,3.46,304800.0,3.2879,3.2974,3.2879,3.2879,304800.0
2012-08-30 13:00:00,3.46,3.46,3.46,3.46,127200.0,3.2879,3.2879,3.2879,3.2879,127200.0
2012-08-30 13:05:00,3.46,3.46,3.46,3.46,98400.0,3.2879,3.2879,3.2879,3.2879,98400.0
2012-08-30 13:10:00,3.46,3.46,3.46,3.46,151200.0,3.2879,3.2879,3.2879,3.2879,151200.0
2012-08-30 13:15:00,3.46,3.46,3.46,3.46,124800.0,3.2879,3.2879,3.2879,3.2879,124800.0
2012-08-30 13:20:00,3.46,3.46,3.46,3.46,57600.0,3.2879,3.2879,3.2879,3.2879,57600.0
2012-08-30 13:25:00,3.46,3.46,3.45,3.46,434400.0,3.2879,3.2879,3.2784,3.2879,434400.0
2012-08-30 13:30:00,3.46,3.46,3.46,3.46,57600.0,3.2879,3.2879,3.2879,3.2879,57600.0
2012-08-30 13:35:00,3.46,3.46,3.45,3.46,266400.0,3.2879,3.2879,3.2784,3.2879,266400.0
2012-08-30 13:40:00,3.46,3.46,3.46,3.46,55200.0,3.2879,3.2879,3.2879,3.2879,55200.0
2012-08-30 13:45:00,3.46,3.46,3.46,3.46,367200.0,3.2879,3.2879,3.2879,3.2879,367200.0
2012-08-30 13:50:00,3.46,3.46,3.46,3.46,64800.0,3.2879,3.2879,3.2879,3.2879,64800.0
2012-08-30 13:55:00,3.46,3.46,3.46,3.46,64800.0,3.2879,3.2879,3.2879,3.2879,64800.0
2012-08-30 14:00:00,3.46,3.46,3.46,3.46,139200.0,3.2879,3.2879,3.2879,3.2879,139200.0
2012-08-30 14:05:00,3.46,3.47,3.46,3.47,674400.0,3.2879,3.2974,3.2879,3.2974,674400.0
2012-08-30 14:10:00,3.47,3.47,3.47,3.47,278400.0,3.2974,3.2974,3.2974,3.2974,278400.0
2012-08-30 14:15:00,3.47,3.47,3.47,3.47,220800.0,3.2974,3.2974,3.2974,3.2974,220800.0
2012-08-30 14:20:00,3.47,3.47,3.47,3.47,24000.0,3.2974,3.2974,3.2974,3.2974,24000.0
2012-08-30 14:25:00,3.47,3.47,3.46,3.46,160800.0,3.2974,3.2974,3.2879,3.2879,160800.0
2012-08-30 14:30:00,3.47,3.47,3.46,3.47,57600.0,3.2974,3.2974,3.2879,3.2974,57600.0
2012-08-30 14:35:00,3.46,3.46,3.46,3.46,45600.0,3.2879,3.2879,3.2879,3.2879,45600.0
2012-08-30 14:40:00,3.46,3.47,3.46,3.46,144000.0,3.2879,3.2974,3.2879,3.2879,144000.0
2012-08-30 14:45:00,3.46,3.47,3.46,3.47,38400.0,3.2879,3.2974,3.2879,3.2974,38400.0
2012-08-30 14:50:00,3.47,3.47,3.47,3.47,744000.0,3.2974,3.2974,3.2974,3.2974,744000.0
2012-08-30 14:55:00,3.47,3.47,3.47,3.47,400800.0,3.2974,3.2974,3.2974,3.2974,400800.0
2012-08-30 15:00:00,3.47,3.48,3.47,3.48,288000.0,3.2974,3.3069,3.2974,3.3069,288000.0
2012-08-30 15:05:00,3.48,3.48,3.47,3.47,96000.0,3.3069,3.3069,3.2974,3.2974,96000.0
2012-08-30 15:10:00,3.47,3.48,3.47,3.48,132000.0,3.2974,3.3069,3.2974,3.3069,132000.0
2012-08-30 15:15:00,3.47,3.47,3.47,3.47,86400.0,3.2974,3.2974,3.2974,3.2974,86400.0
2012-08-30 15:20:00,3.47,3.47,3.47,3.47,160800.0,3.2974,3.2974,3.2974,3.2974,160800.0
2012-08-30 15:25:00,3.47,3.48,3.47,3.48,468000.0,3.2974,3.3069,3.2974,3.3069,468000.0
2012-08-30 15:30:00,3.48,3.49,3.48,3.48,1627200.0,3.3069,3.3164,3.3069,3.3069,1627200.0
2012-08-30 15:35:00,3.48,3.48,3.48,3.48,357600.0,3.3069,3.3069,3.3069,3.3069,357600.0
2012-08-30 15:40:00,3.48,3.49,3.48,3.48,890400.0,3.3069,3.3164,3.3069,3.3069,890400.0
2012-08-30 15:45:00,3.48,3.48,3.46,3.47,1639200.0,3.3069,3.3069,3.2879,3.2974,1639200.0
2012-08-30 15:50:00,3.47,3.47,3.46,3.46,679200.0,3.2974,3.2974,3.2879,3.2879,679200.0
2012-08-30 15:55:00,3.46,3.46,3.45,3.46,1394400.0,3.2879,3.2879,3.2784,3.2879,1394400.0
2012-08-31 09:30:00,3.52,3.53,3.51,3.52,1747200.0,3.3449,3.3544,3.3354,3.3449,1747200.0
2012-08-31 09:35:00,3.53,3.54,3.53,3.53,998400.0,3.3544,3.3639,3.3544,3.3544,998400.0
2012-08-31 09:40:00,3.53,3.54,3.52,3.52,374400.0,3.3544,3.3639,3.3449,3.3449,374400.0
2012-08-31 09:45:00,3.52,3.53,3.52,3.52,372000.0,3.3449,3.3544,3.3449,3.3449,372000.0
2012-08-31 09:50:00,3.52,3.52,3.51,3.52,542400.0,3.3449,3.3449,3.3354,3.3449,542400.0
2012-08-31 09:55:00,3.51,3.52,3.51,3.51,703200.0,3.3354,3.3449,3.3354,3.3354,703200.0
2012-08-31 10:00:00,3.51,3.52,3.48,3.5,5392800.0,3.3354,3.3449,3.3069,3.3259,5392800.0
2012-08-31 10:05:00,3.5,3.5,3.45,3.45,4269600.0,3.3259,3.3259,3.2784,3.2784,4269600.0
2012-08-31 10:10:00,3.45,3.48,3.45,3.48,2604000.0,3.2784,3.3069,3.2784,3.3069,2604000.0
2012-08-31 10:15:00,3.48,3.51,3.47,3.51,2419200.0,3.3069,3.3354,3.2974,3.3354,2419200.0
2012-08-31 10:20:00,3.51,3.52,3.51,3.51,2116800.0,3.3354,3.3449,3.3354,3.3354,2116800.0
2012-08-31 10:25:00,3.52,3.53,3.51,3.51,1183200.0,3.3449,3.3544,3.3354,3.3354,1183200.0
2012-08-31 10:30:00,3.51,3.52,3.5,3.52,981600.0,3.3354,3.3449,3.3259,3.3449,981600.0
2012-08-31 10:35:00,3.52,3.52,3.5,3.5,537600.0,3.3449,3.3449,3.3259,3.3259,537600.0
2012-08-31 10:40:00,3.51,3.51,3.5,3.51,403200.0,3.3354,3.3354,3.3259,3.3354,403200.0
2012-08-31 10:45:00,3.51,3.52,3.51,3.51,429600.0,3.3354,3.3449,3.3354,3.3354,429600.0
2012-08-31 10:50:00,3.51,3.52,3.51,3.52,204000.0,3.3354,3.3449,3.3354,3.3449,204000.0
2012-08-31 10:55:00,3.52,3.54,3.52,3.54,3998400.0,3.3449,3.3639,3.3449,3.3639,3998400.0
2012-08-31 11:00:00,3.54,3.56,3.54,3.55,1039200.0,3.3639,3.3829,3.3639,3.3734,1039200.0
2012-08-31 11:05:00,3.55,3.55,3.54,3.54,655200.0,3.3734,3.3734,3.3639,3.3639,655200.0
2012-08-31 11:10:00,3.54,3.55,3.54,3.54,472800.0,3.3639,3.3734,3.3639,3.3639,472800.0
2012-08-31 11:15:00,3.54,3.54,3.54,3.54,890400.0,3.3639,3.3639,3.3639,3.3639,890400.0
2012-08-31 11:20:00,3.54,3.55,3.54,3.55,283200.0,3.3639,3.3734,3.3639,3.3734,283200.0
2012-08-31 11:25:00,3.55,3.55,3.53,3.54,520800.0,3.3734,3.3734,3.3544,3.3639,520800.0
2012-08-31 11:30:00,3.53,3.54,3.53,3.54,530400.0,3.3544,3.3639,3.3544,3.3639,530400.0
2012-08-31 11:35:00,3.54,3.54,3.53,3.54,184800.0,3.3639,3.3639,3.3544,3.3639,184800.0
2012-08-31 11:40:00,3.54,3.54,3.53,3.53,124800.0,3.3639,3.3639,3.3544,3.3544,124800.0
2012-08-31 11:45:00,3.53,3.54,3.53,3.53,350400.0,3.3544,3.3639,3.3544,3.3544,350400.0
2012-08-31 11:50:00,3.53,3.54,3.53,3.54,273600.0,3.3544,3.3639,3.3544,3.3639,273600.0
2012-08-31 11:55:00,3.54,3.54,3.53,3.53,194400.0,3.3639,3.3639,3.3544,3.3544,194400.0
2012-08-31 12:00:00,3.53,3.53,3.53,3.53,127200.0,3.3544,3.3544,3.3544,3.3544,127200.0
2012-08-31 12:05:00,3.53,3.53,3.51,3.51,604800.0,3.3544,3.3544,3.3354,3.3354,604800.0
2012-08-31 12:10:00,3.51,3.51,3.49,3.49,1910400.0,3.3354,3.3354,3.3164,3.3164,1910400.0
2012-08-31 12:15:00,3.49,3.5,3.49,3.5,240000.0,3.3164,3.3259,3.3164,3.3259,240000.0
2012-08-31 12:20:00,3.49,3.5,3.48,3.49,859200.0,3.3164,3.3259,3.3069,3.3164,859200.0
2012-08-31 12:25:00,3.49,3.49,3.49,3.49,216000.0,3.3164,3.3164,3.3164,3.3164,216000.0
2012-08-31 12:30:00,3.49,3.5,3.48,3.5,573600.0,3.3164,3.3259,3.3069,3.3259,573600.0
2012-08-31 12:35:00,3.5,3.5,3.49,3.49,165600.0,3.3259,3.3259,3.3164,3.3164,165600.0
2012-08-31 12:40:00,3.5,3.5,3.49,3.5,220800.0,3.3259,3.3259,3.3164,3.3259,220800.0
2012-08-31 12:45:00,3.5,3.5,3.5,3.5,69600.0,3.3259,3.3259,3.3259,3.3259,69600.0
2012-08-31 12:50:00,3.5,3.5,3.49,3.5,208800.0,3.3259,3.3259,3.3164,3.3259,208800.0
2012-08-31 12:55:00,3.5,3.51,3.5,3.5,93600.0,3.3259,3.3354,3.3259,3.3259,93600.0
2012-08-31 13:00:00,3.5,3.5,3.5,3.5,129600.0,3.3259,3.3259,3.3259,3.3259,129600.0
2012-08-31 13:05:00,3.5,3.5,3.5,3.5,110400.0,3.3259,3.3259,3.3259,3.3259,110400.0
2012-08-31 13:10:00,3.5,3.5,3.47,3.48,1497600.0,3.3259,3.3259,3.2974,3.3069,1497600.0
2012-08-31 13:15:00,3.48,3.48,3.48,3.48,580800.0,3.3069,3.3069,3.3069,3.3069,580800.0
2012-08-31 13:20:00,3.48,3.48,3.48,3.48,115200.0,3.3069,3.3069,3.3069,3.3069,115200.0
2012-08-31 13:25:00,3.48,3.48,3.48,3.48,292800.0,3.3069,3.3069,3.3069,3.3069,292800.0
2012-08-31 13:30:00,3.48,3.48,3.48,3.48,115200.0,3.3069,3.3069,3.3069,3.3069,115200.0
2012-08-31 13:35:00,3.48,3.48,3.48,3.48,561600.0,3.3069,3.3069,3.3069,3.3069,561600.0
2012-08-31 13:40:00,3.48,3.49,3.48,3.49,180000.0,3.3069,3.3164,3.3069,3.3164,180000.0
2012-08-31 13:45:00,3.49,3.49,3.49,3.49,172800.0,3.3164,3.3164,3.3164,3.3164,172800.0
2012-08-31 13:50:00,3.49,3.51,3.49,3.5,537600.0,3.3164,3.3354,3.3164,3.3259,537600.0
2012-08-31 13:55:00,3.5,3.5,3.5,3.5,105600.0,3.3259,3.3259,3.3259,3.3259,105600.0
2012-08-31 14:00:00,3.5,3.51,3.5,3.5,828000.0,3.3259,3.3354,3.3259,3.3259,828000.0
2012-08-31 14:05:00,3.5,3.5,3.5,3.5,108000.0,3.3259,3.3259,3.3259,3.3259,108000.0
2012-08-31 14:10:00,3.51,3.51,3.5,3.5,98400.0,3.3354,3.3354,3.3259,3.3259,98400.0
2012-08-31 14:15:00,3.5,3.52,3.5,3.52,789600.0,3.3259,3.3449,3.3259,3.3449,789600.0
2012-08-31 14:20:00,3.52,3.52,3.52,3.52,429600.0,3.3449,3.3449,3.3449,3.3449,429600.0
2012-08-31 14:25:00,3.52,3.53,3.52,3.53,374400.0,3.3449,3.3544,3.3449,3.3544,374400.0
2012-08-31 14:30:00,3.53,3.53,3.52,3.52,487200.0,3.3544,3.3544,3.3449,3.3449,487200.0
2012-08-31 14:35:00,3.52,3.52,3.52,3.52,165600.0,3.3449,3.3449,3.3449,3.3449,165600.0
2012-08-31 14:40:00,3.52,3.52,3.51,3.52,134400.0,3.3449,3.3449,3.3354,3.3449,134400.0
2012-08-31 14:45:00,3.51,3.52,3.51,3.52,168000.0,3.3354,3.3449,3.3354,3.3449,168000.0
2012-08-31 14:50:00,3.52,3.52,3.52,3.52,199200.0,3.3449,3.3449,3.3449,3.3449,199200.0
2012-08-31 14:55:00,3.52,3.52,3.52,3.52,148800.0,3.3449,3.3449,3.3449,3.3449,148800.0
2012-08-31 15:00:00,3.52,3.52,3.5,3.5,820800.0,3.3449,3.3449,3.3259,3.3259,820800.0
2012-08-31 15:05:00,3.5,3.5,3.5,3.5,208800.0,3.3259,3.3259,3.3259,3.3259,208800.0
2012-08-31 15:10:00,3.5,3.5,3.49,3.5,405600.0,3.3259,3.3259,3.3164,3.3259,405600.0
2012-08-31 15:15:00,3.49,3.5,3.49,3.5,609600.0,3.3164,3.3259,3.3164,3.3259,609600.0
2012-08-31 15:20:00,3.5,3.51,3.5,3.5,100800.0,3.3259,3.3354,3.3259,3.3259,100800.0
2012-08-31 15:25:00,3.5,3.5,3.5,3.5,285600.0,3.3259,3.3259,3.3259,3.3259,285600.0
2012-08-31 15:30:00,3.5,3.5,3.49,3.49,168000.0,3.3259,3.3259,3.3164,3.3164,168000.0
2012-08-31 15:35:00,3.49,3.5,3.49,3.5,201600.0,3.3164,3.3259,3.3164,3.3259,201600.0
2012-08-31 15:40:00,3.5,3.5,3.49,3.49,184800.0,3.3259,3.3259,3.3164,3.3164,184800.0
2012-08-31 15:45:00,3.5,3.5,3.49,3.5,372000.0,3.3259,3.3259,3.3164,3.3259,372000.0
2012-08-31 15:50:00,3.5,3.52,3.5,3.52,696000.0,3.3259,3.3449,3.3259,3.3449,696000.0
2012-08-31 15:55:00,3.52,3.53,3.5,3.51,2772000.0,3.3449,3.3544,3.3259,3.3354,2772000.0
2012-09-04 09:30:00,3.5,3.51,3.49,3.5,1171200.0,3.3259,3.3354,3.3164,3.3259,1171200.0
2012-09-04 09:35:00,3.5,3.51,3.49,3.49,765600.0,3.3259,3.3354,3.3164,3.3164,765600.0
2012-09-04 09:40:00,3.49,3.5,3.48,3.48,1166400.0,3.3164,3.3259,3.3069,3.3069,1166400.0
2012-09-04 09:45:00,3.48,3.49,3.48,3.49,343200.0,3.3069,3.3164,3.3069,3.3164,343200.0
2012-09-04 09:50:00,3.5,3.5,3.49,3.5,264000.0,3.3259,3.3259,3.3164,3.3259,264000.0
2012-09-04 09:55:00,3.5,3.5,3.49,3.49,405600.0,3.3259,3.3259,3.3164,3.3164,405600.0
2012-09-04 10:00:00,3.49,3.5,3.48,3.49,1212000.0,3.3164,3.3259,3.3069,3.3164,1212000.0
2012-09-04 10:05:00,3.49,3.49,3.46,3.46,1248000.0,3.3164,3.3164,3.2879,3.2879,1248000.0
2012-09-04 10:10:00,3.46,3.46,3.45,3.46,1764000.0,3.2879,3.2879,3.2784,3.2879,1764000.0
2012-09-04 10:15:00,3.46,3.46,3.45,3.46,984000.0,3.2879,3.2879,3.2784,3.2879,984000.0
2012-09-04 10:20:00,3.46,3.46,3.45,3.46,321600.0,3.2879,3.2879,3.2784,3.2879,321600.0
2012-09-04 10:25:00,3.46,3.46,3.45,3.45,364800.0,3.2879,3.2879,3.2784,3.2784,364800.0
2012-09-04 10:30:00,3.45,3.45,3.44,3.45,1492800.0,3.2784,3.2784,3.2689,3.2784,1492800.0
2012-09-04 10:35:00,3.45,3.46,3.44,3.46,1300800.0,3.2784,3.2879,3.2689,3.2879,1300800.0
2012-09-04 10:40:00,3.46,3.46,3.45,3.45,631200.0,3.2879,3.2879,3.2784,3.2784,631200.0
2012-09-04 10:45:00,3.45,3.45,3.44,3.44,535200.0,3.2784,3.2784,3.2689,3.2689,535200.0
2012-09-04 10:50:00,3.45,3.46,3.44,3.45,309600.0,3.2784,3.2879,3.2689,3.2784,309600.0
2012-09-04 10:55:00,3.45,3.45,3.43,3.44,1207200.0,3.2784,3.2784,3.2594,3.2689,1207200.0
2012-09-04 11:00:00,3.44,3.45,3.43,3.44,552000.0,3.2689,3.2784,3.2594,3.2689,552000.0
2012-09-04 11:05:00,3.45,3.45,3.44,3.45,314400.0,3.2784,3.2784,3.2689,3.2784,314400.0
2012-09-04 11:10:00,3.44,3.45,3.44,3.45,794400.0,3.2689,3.2784,3.2689,3.2784,794400.0
2012-09-04 11:15:00,3.45,3.45,3.44,3.45,314400.0,3.2784,3.2784,3.2689,3.2784,314400.0
2012-09-04 11:20:00,3.45,3.46,3.45,3.45,218400.0,3.2784,3.2879,3.2784,3.2784,218400.0
2012-09-04 11:25:00,3.45,3.45,3.45,3.45,182400.0,3.2784,3.2784,3.2784,3.2784,182400.0
2012-09-04 11:30:00,3.45,3.46,3.45,3.45,415200.0,3.2784,3.2879,3.2784,3.2784,415200.0
2012-09-04 11:35:00,3.45,3.45,3.45,3.45,280800.0,3.2784,3.2784,3.2784,3.2784,280800.0
2012-09-04 11:40:00,3.45,3.45,3.45,3.45,110400.0,3.2784,3.2784,3.2784,3.2784,110400.0
2012-09-04 11:45:00,3.45,3.45,3.45,3.45,319200.0,3.2784,3.2784,3.2784,3.2784,319200.0
2012-09-04 11:50:00,3.45,3.45,3.45,3.45,364800.0,3.2784,3.2784,3.2784,3.2784,364800.0
2012-09-04 11:55:00,3.45,3.46,3.45,3.45,237600.0,3.2784,3.2879,3.2784,3.2784,237600.0
2012-09-04 12:00:00,3.46,3.46,3.44,3.44,256800.0,3.2879,3.2879,3.2689,3.2689,256800.0
2012-09-04 12:05:00,3.45,3.45,3.44,3.45,103200.0,3.2784,3.2784,3.2689,3.2784,103200.0
2012-09-04 12:10:00,3.45,3.45,3.45,3.45,300000.0,3.2784,3.2784,3.2784,3.2784,300000.0
2012-09-04 12:15:00,3.45,3.45,3.45,3.45,55200.0,3.2784,3.2784,3.2784,3.2784,55200.0
2012-09-04 12:20:00,3.45,3.45,3.45,3.45,192000.0,3.2784,3.2784,3.2784,3.2784,192000.0
2012-09-04 12:25:00,3.45,3.45,3.44,3.45,96000.0,3.2784,3.2784,3.2689,3.2784,96000.0
2012-09-04 12:30:00,3.45,3.45,3.45,3.45,69600.0,3.2784,3.2784,3.2784,3.2784,69600.0
2012-09-04 12:35:00,3.45,3.45,3.44,3.45,244800.0,3.2784,3.2784,3.2689,3.2784,244800.0
2012-09-04 12:40:00,3.45,3.46,3.45,3.46,415200.0,3.2784,3.2879,3.2784,3.2879,415200.0
2012-09-04 12:45:00,3.46,3.46,3.45,3.45,218400.0,3.2879,3.2879,3.2784,3.2784,218400.0
2012-09-04 12:50:00,3.45,3.45,3.45,3.45,309600.0,3.2784,3.2784,3.2784,3.2784,309600.0
2012-09-04 12:55:00,3.45,3.46,3.45,3.46,213600.0,3.2784,3.2879,3.2784,3.2879,213600.0
2012-09-04 13:00:00,3.46,3.46,3.46,3.46,208800.0,3.2879,3.2879,3.2879,3.2879,208800.0
2012-09-04 13:05:00,3.46,3.46,3.46,3.46,338400.0,3.2879,3.2879,3.2879,3.2879,338400.0
2012-09-04 13:10:00,3.46,3.46,3.46,3.46,309600.0,3.2879,3.2879,3.2879,3.2879,309600.0
2012-09-04 13:15:00,3.46,3.46,3.46,3.46,141600.0,3.2879,3.2879,3.2879,3.2879,141600.0
2012-09-04 13:20:00,3.46,3.47,3.46,3.47,81600.0,3.2879,3.2974,3.2879,3.2974,81600.0
2012-09-04 13:25:00,3.47,3.47,3.46,3.47,424800.0,3.2974,3.2974,3.2879,3.2974,424800.0
2012-09-04 13:30:00,3.47,3.47,3.46,3.46,223200.0,3.2974,3.2974,3.2879,3.2879,223200.0
2012-09-04 13:35:00,3.46,3.46,3.46,3.46,216000.0,3.2879,3.2879,3.2879,3.2879,216000.0
2012-09-04 13:40:00,3.46,3.46,3.46,3.46,213600.0,3.2879,3.2879,3.2879,3.2879,213600.0
2012-09-04 13:45:00,3.46,3.46,3.46,3.46,312000.0,3.2879,3.2879,3.2879,3.2879,312000.0
2012-09-04 13:50:00,3.46,3.46,3.45,3.46,388800.0,3.2879,3.2879,3.2784,3.2879,388800.0
2012-09-04 13:55:00,3.46,3.46,3.46,3.46,28800.0,3.2879,3.2879,3.2879,3.2879,28800.0
2012-09-04 14:00:00,3.46,3.46,3.46,3.46,206400.0,3.2879,3.2879,3.2879,3.2879,206400.0
2012-09-04 14:05:00,3.46,3.47,3.46,3.47,705600.0,3.2879,3.2974,3.2879,3.2974,705600.0
2012-09-04 14:10:00,3.47,3.48,3.47,3.48,273600.0,3.2974,3.3069,3.2974,3.3069,273600.0
2012-09-04 14:15:00,3.48,3.49,3.47,3.48,960000.0,3.3069,3.3164,3.2974,3.3069,960000.0
2012-09-04 14:20:00,3.48,3.49,3.48,3.49,892800.0,3.3069,3.3164,3.3069,3.3164,892800.0
2012-09-04 14:25:00,3.49,3.49,3.48,3.49,328800.0,3.3164,3.3164,3.3069,3.3164,328800.0
2012-09-04 14:30:00,3.49,3.51,3.49,3.5,1072800.0,3.3164,3.3354,3.3164,3.3259,1072800.0
2012-09-04 14:35:00,3.51,3.53,3.51,3.52,2911200.0,3.3354,3.3544,3.3354,3.3449,2911200.0
2012-09-04 14:40:00,3.52,3.52,3.52,3.52,669600.0,3.3449,3.3449,3.3449,3.3449,669600.0
2012-09-04 14:45:00,3.52,3.52,3.52,3.52,396000.0,3.3449,3.3449,3.3449,3.3449,396000.0
2012-09-04 14:50:00,3.52,3.52,3.52,3.52,333600.0,3.3449,3.3449,3.3449,3.3449,333600.0
2012-09-04 14:55:00,3.51,3.52,3.51,3.51,297600.0,3.3354,3.3449,3.3354,3.3354,297600.0
2012-09-04 15:00:00,3.51,3.51,3.51,3.51,235200.0,3.3354,3.3354,3.3354,3.3354,235200.0
2012-09-04 15:05:00,3.51,3.52,3.51,3.52,388800.0,3.3354,3.3449,3.3354,3.3449,388800.0
2012-09-04 15:10:00,3.52,3.52,3.51,3.51,360000.0,3.3449,3.3449,3.3354,3.3354,360000.0
2012-09-04 15:15:00,3.51,3.52,3.51,3.52,309600.0,3.3354,3.3449,3.3354,3.3449,309600.0
2012-09-04 15:20:00,3.51,3.52,3.51,3.52,355200.0,3.3354,3.3449,3.3354,3.3449,355200.0
2012-09-04 15:25:00,3.52,3.52,3.51,3.52,576000.0,3.3449,3.3449,3.3354,3.3449,576000.0
2012-09-04 15:30:00,3.52,3.52,3.51,3.51,643200.0,3.3449,3.3449,3.3354,3.3354,643200.0
2012-09-04 15:35:00,3.51,3.51,3.5,3.5,888000.0,3.3354,3.3354,3.3259,3.3259,888000.0
2012-09-04 15:40:00,3.5,3.5,3.49,3.49,552000.0,3.3259,3.3259,3.3164,3.3164,552000.0
2012-09-04 15:45:00,3.49,3.5,3.49,3.5,516000.0,3.3164,3.3259,3.3164,3.3259,516000.0
2012-09-04 15:50:00,3.5,3.5,3.5,3.5,477600.0,3.3259,3.3259,3.3259,3.3259,477600.0
2012-09-04 15:55:00,3.5,3.5,3.49,3.49,1053600.0,3.3259,3.3259,3.3164,3.3164,1053600.0
2012-09-05 09:30:00,3.5,3.51,3.49,3.5,741600.0,3.3259,3.3354,3.3164,3.3259,741600.0
2012-09-05 09:35:00,3.5,3.5,3.49,3.49,400800.0,3.3259,3.3259,3.3164,3.3164,400800.0
2012-09-05 09:40:00,3.49,3.49,3.47,3.47,748800.0,3.3164,3.3164,3.2974,3.2974,748800.0
2012-09-05 09:45:00,3.47,3.48,3.47,3.48,996000.0,3.2974,3.3069,3.2974,3.3069,996000.0
2012-09-05 09:50:00,3.48,3.48,3.48,3.48,494400.0,3.3069,3.3069,3.3069,3.3069,494400.0
2012-09-05 09:55:00,3.48,3.5,3.48,3.49,1044000.0,3.3069,3.3259,3.3069,3.3164,1044000.0
2012-09-05 10:00:00,3.49,3.51,3.48,3.49,1140000.0,3.3164,3.3354,3.3069,3.3164,1140000.0
2012-09-05 10:05:00,3.49,3.5,3.49,3.5,744000.0,3.3164,3.3259,3.3164,3.3259,744000.0
2012-09-05 10:10:00,3.5,3.52,3.49,3.51,2424000.0,3.3259,3.3449,3.3164,3.3354,2424000.0
2012-09-05 10:15:00,3.51,3.51,3.5,3.5,912000.0,3.3354,3.3354,3.3259,3.3259,912000.0
2012-09-05 10:20:00,3.51,3.51,3.5,3.5,492000.0,3.3354,3.3354,3.3259,3.3259,492000.0
2012-09-05 10:25:00,3.51,3.52,3.51,3.52,744000.0,3.3354,3.3449,3.3354,3.3449,744000.0
2012-09-05 10:30:00,3.52,3.53,3.51,3.51,756000.0,3.3449,3.3544,3.3354,3.3354,756000.0
2012-09-05 10:35:00,3.52,3.52,3.51,3.52,141600.0,3.3449,3.3449,3.3354,3.3449,141600.0
2012-09-05 10:40:00,3.52,3.52,3.51,3.51,242400.0,3.3449,3.3449,3.3354,3.3354,242400.0
2012-09-05 10:45:00,3.51,3.52,3.5,3.5,525600.0,3.3354,3.3449,3.3259,3.3259,525600.0
2012-09-05 10:50:00,3.5,3.5,3.49,3.49,410400.0,3.3259,3.3259,3.3164,3.3164,410400.0
2012-09-05 10:55:00,3.5,3.5,3.49,3.49,1058400.0,3.3259,3.3259,3.3164,3.3164,1058400.0
2012-09-05 11:00:00,3.49,3.49,3.48,3.49,326400.0,3.3164,3.3164,3.3069,3.3164,326400.0
2012-09-05 11:05:00,3.49,3.49,3.49,3.49,148800.0,3.3164,3.3164,3.3164,3.3164,148800.0
2012-09-05 11:10:00,3.49,3.5,3.49,3.5,110400.0,3.3164,3.3259,3.3164,3.3259,110400.0
2012-09-05 11:15:00,3.5,3.5,3.49,3.5,362400.0,3.3259,3.3259,3.3164,3.3259,362400.0
2012-09-05 11:20:00,3.5,3.5,3.5,3.5,122400.0,3.3259,3.3259,3.3259,3.3259,122400.0
2012-09-05 11:25:00,3.49,3.51,3.49,3.51,564000.0,3.3164,3.3354,3.3164,3.3354,564000.0
2012-09-05 11:30:00,3.51,3.51,3.51,3.51,256800.0,3.3354,3.3354,3.3354,3.3354,256800.0
2012-09-05 11:35:00,3.51,3.52,3.51,3.51,393600.0,3.3354,3.3449,3.3354,3.3354,393600.0
2012-09-05 11:40:00,3.51,3.51,3.51,3.51,302400.0,3.3354,3.3354,3.3354,3.3354,302400.0
2012-09-05 11:45:00,3.51,3.51,3.5,3.51,297600.0,3.3354,3.3354,3.3259,3.3354,297600.0
2012-09-05 11:50:00,3.51,3.51,3.51,3.51,60000.0,3.3354,3.3354,3.3354,3.3354,60000.0
2012-09-05 11:55:00,3.51,3.51,3.5,3.51,112800.0,3.3354,3.3354,3.3259,3.3354,112800.0
2012-09-05 12:00:00,3.5,3.51,3.5,3.51,74400.0,3.3259,3.3354,3.3259,3.3354,74400.0
2012-09-05 12:05:00,3.5,3.51,3.5,3.51,247200.0,3.3259,3.3354,3.3259,3.3354,247200.0
2012-09-05 12:10:00,3.51,3.51,3.51,3.51,163200.0,3.3354,3.3354,3.3354,3.3354,163200.0
2012-09-05 12:15:00,3.51,3.51,3.51,3.51,45600.0,3.3354,3.3354,3.3354,3.3354,45600.0
2012-09-05 12:20:00,3.51,3.51,3.51,3.51,158400.0,3.3354,3.3354,3.3354,3.3354,158400.0
2012-09-05 12:25:00,3.51,3.51,3.51,3.51,50400.0,3.3354,3.3354,3.3354,3.3354,50400.0
2012-09-05 12:30:00,3.51,3.51,3.51,3.51,57600.0,3.3354,3.3354,3.3354,3.3354,57600.0
2012-09-05 12:35:00,3.51,3.51,3.5,3.51,115200.0,3.3354,3.3354,3.3259,3.3354,115200.0
2012-09-05 12:40:00,3.51,3.51,3.51,3.51,108000.0,3.3354,3.3354,3.3354,3.3354,108000.0
2012-09-05 12:45:00,3.51,3.51,3.51,3.51,33600.0,3.3354,3.3354,3.3354,3.3354,33600.0
2012-09-05 12:50:00,3.51,3.51,3.51,3.51,50400.0,3.3354,3.3354,3.3354,3.3354,50400.0
2012-09-05 12:55:00,3.51,3.51,3.51,3.51,271200.0,3.3354,3.3354,3.3354,3.3354,271200.0
2012-09-05 13:00:00,3.51,3.51,3.51,3.51,228000.0,3.3354,3.3354,3.3354,3.3354,228000.0
2012-09-05 13:05:00,3.51,3.51,3.5,3.5,213600.0,3.3354,3.3354,3.3259,3.3259,213600.0
2012-09-05 13:10:00,3.5,3.5,3.5,3.5,55200.0,3.3259,3.3259,3.3259,3.3259,55200.0
2012-09-05 13:15:00,3.5,3.51,3.5,3.51,45600.0,3.3259,3.3354,3.3259,3.3354,45600.0
2012-09-05 13:20:00,3.5,3.5,3.5,3.5,151200.0,3.3259,3.3259,3.3259,3.3259,151200.0
2012-09-05 13:25:00,3.5,3.5,3.5,3.5,141600.0,3.3259,3.3259,3.3259,3.3259,141600.0
2012-09-05 13:30:00,3.5,3.5,3.49,3.49,648000.0,3.3259,3.3259,3.3164,3.3164,648000.0
2012-09-05 13:35:00,3.49,3.49,3.48,3.48,453600.0,3.3164,3.3164,3.3069,3.3069,453600.0
2012-09-05 13:40:00,3.48,3.48,3.48,3.48,559200.0,3.3069,3.3069,3.3069,3.3069,559200.0
2012-09-05 13:45:00,3.48,3.48,3.47,3.48,847200.0,3.3069,3.3069,3.2974,3.3069,847200.0
2012-09-05 13:50:00,3.48,3.48,3.47,3.47,391200.0,3.3069,3.3069,3.2974,3.2974,391200.0
2012-09-05 13:55:00,3.47,3.48,3.47,3.48,340800.0,3.2974,3.3069,3.2974,3.3069,340800.0
2012-09-05 14:00:00,3.48,3.48,3.48,3.48,309600.0,3.3069,3.3069,3.3069,3.3069,309600.0
2012-09-05 14:05:00,3.48,3.48,3.48,3.48,148800.0,3.3069,3.3069,3.3069,3.3069,148800.0
2012-09-05 14:10:00,3.48,3.48,3.48,3.48,307200.0,3.3069,3.3069,3.3069,3.3069,307200.0
2012-09-05 14:15:00,3.48,3.48,3.48,3.48,112800.0,3.3069,3.3069,3.3069,3.3069,112800.0
2012-09-05 14:20:00,3.48,3.49,3.48,3.49,160800.0,3.3069,3.3164,3.3069,3.3164,160800.0
2012-09-05 14:25:00,3.49,3.49,3.49,3.49,271200.0,3.3164,3.3164,3.3164,3.3164,271200.0
2012-09-05 14:30:00,3.49,3.49,3.49,3.49,146400.0,3.3164,3.3164,3.3164,3.3164,146400.0
2012-09-05 14:35:00,3.49,3.5,3.49,3.5,324000.0,3.3164,3.3259,3.3164,3.3259,324000.0
2012-09-05 14:40:00,3.5,3.5,3.49,3.5,422400.0,3.3259,3.3259,3.3164,3.3259,422400.0
2012-09-05 14:45:00,3.5,3.5,3.49,3.49,60000.0,3.3259,3.3259,3.3164,3.3164,60000.0
2012-09-05 14:50:00,3.49,3.49,3.49,3.49,45600.0,3.3164,3.3164,3.3164,3.3164,45600.0
2012-09-05 14:55:00,3.5,3.5,3.49,3.49,247200.0,3.3259,3.3259,3.3164,3.3164,247200.0
2012-09-05 15:00:00,3.49,3.49,3.49,3.49,110400.0,3.3164,3.3164,3.3164,3.3164,110400.0
2012-09-05 15:05:00,3.49,3.49,3.48,3.49,225600.0,3.3164,3.3164,3.3069,3.3164,225600.0
2012-09-05 15:10:00,3.49,3.49,3.48,3.48,355200.0,3.3164,3.3164,3.3069,3.3069,355200.0
2012-09-05 15:15:00,3.48,3.49,3.48,3.49,523200.0,3.3069,3.3164,3.3069,3.3164,523200.0
2012-09-05 15:20:00,3.49,3.49,3.49,3.49,360000.0,3.3164,3.3164,3.3164,3.3164,360000.0
2012-09-05 15:25:00,3.49,3.49,3.49,3.49,192000.0,3.3164,3.3164,3.3164,3.3164,192000.0
2012-09-05 15:30:00,3.49,3.5,3.49,3.5,230400.0,3.3164,3.3259,3.3164,3.3259,230400.0
2012-09-05 15:35:00,3.49,3.49,3.49,3.49,249600.0,3.3164,3.3164,3.3164,3.3164,249600.0
2012-09-05 15:40:00,3.49,3.49,3.49,3.49,264000.0,3.3164,3.3164,3.3164,3.3164,264000.0
2012-09-05 15:45:00,3.49,3.49,3.48,3.48,470400.0,3.3164,3.3164,3.3069,3.3069,470400.0
2012-09-05 15:50:00,3.48,3.49,3.48,3.48,261600.0,3.3069,3.3164,3.3069,3.3069,261600.0
2012-09-05 15:55:00,3.48,3.49,3.48,3.49,1615200.0,3.3069,3.3164,3.3069,3.3164,1615200.0
2012-09-06 09:30:00,3.55,3.59,3.55,3.59,5385600.0,3.3734,3.4114,3.3734,3.4114,5385600.0
2012-09-06 09:35:00,3.59,3.61,3.59,3.61,3614400.0,3.4114,3.4304,3.4114,3.4304,3614400.0
2012-09-06 09:40:00,3.61,3.61,3.59,3.59,2500800.0,3.4304,3.4304,3.4114,3.4114,2500800.0
2012-09-06 09:45:00,3.59,3.6,3.59,3.6,1694400.0,3.4114,3.4209,3.4114,3.4209,1694400.0
2012-09-06 09:50:00,3.6,3.6,3.6,3.6,1111200.0,3.4209,3.4209,3.4209,3.4209,1111200.0
2012-09-06 09:55:00,3.6,3.61,3.6,3.61,1996800.0,3.4209,3.4304,3.4209,3.4304,1996800.0
2012-09-06 10:00:00,3.61,3.64,3.61,3.63,2361600.0,3.4304,3.4589,3.4304,3.4494,2361600.0
2012-09-06 10:05:00,3.63,3.64,3.63,3.63,856800.0,3.4494,3.4589,3.4494,3.4494,856800.0
2012-09-06 10:10:00,3.63,3.63,3.63,3.63,494400.0,3.4494,3.4494,3.4494,3.4494,494400.0
2012-09-06 10:15:00,3.63,3.64,3.63,3.63,696000.0,3.4494,3.4589,3.4494,3.4494,696000.0
2012-09-06 10:20:00,3.63,3.64,3.63,3.64,362400.0,3.4494,3.4589,3.4494,3.4589,362400.0
2012-09-06 10:25:00,3.64,3.64,3.64,3.64,1449600.0,3.4589,3.4589,3.4589,3.4589,1449600.0
2012-09-06 10:30:00,3.64,3.65,3.64,3.65,1502400.0,3.4589,3.4684,3.4589,3.4684,1502400.0
2012-09-06 10:35:00,3.65,3.67,3.65,3.67,1850400.0,3.4684,3.4874,3.4684,3.4874,1850400.0
2012-09-06 10:40:00,3.67,3.67,3.66,3.66,739200.0,3.4874,3.4874,3.4779,3.4779,739200.0
2012-09-06 10:45:00,3.66,3.67,3.66,3.67,628800.0,3.4779,3.4874,3.4779,3.4874,628800.0
2012-09-06 10:50:00,3.67,3.67,3.67,3.67,676800.0,3.4874,3.4874,3.4874,3.4874,676800.0
2012-09-06 10:55:00,3.67,3.68,3.67,3.68,1581600.0,3.4874,3.4969,3.4874,3.4969,1581600.0
2012-09-06 11:00:00,3.68,3.68,3.67,3.68,1358400.0,3.4969,3.4969,3.4874,3.4969,1358400.0
2012-09-06 11:05:00,3.68,3.68,3.67,3.67,396000.0,3.4969,3.4969,3.4874,3.4874,396000.0
2012-09-06 11:10:00,3.68,3.68,3.67,3.67,547200.0,3.4969,3.4969,3.4874,3.4874,547200.0
2012-09-06 11:15:00,3.67,3.68,3.66,3.66,398400.0,3.4874,3.4969,3.4779,3.4779,398400.0
2012-09-06 11:20:00,3.66,3.67,3.66,3.67,703200.0,3.4779,3.4874,3.4779,3.4874,703200.0
2012-09-06 11:25:00,3.67,3.67,3.67,3.67,369600.0,3.4874,3.4874,3.4874,3.4874,369600.0
2012-09-06 11:30:00,3.67,3.68,3.67,3.68,847200.0,3.4874,3.4969,3.4874,3.4969,847200.0
2012-09-06 11:35:00,3.68,3.69,3.68,3.69,547200.0,3.4969,3.5064,3.4969,3.5064,547200.0
2012-09-06 11:40:00,3.68,3.69,3.68,3.68,573600.0,3.4969,3.5064,3.4969,3.4969,573600.0
2012-09-06 11:45:00,3.68,3.69,3.68,3.68,573600.0,3.4969,3.5064,3.4969,3.4969,573600.0
2012-09-06 11:50:00,3.68,3.68,3.68,3.68,331200.0,3.4969,3.4969,3.4969,3.4969,331200.0
2012-09-06 11:55:00,3.68,3.69,3.68,3.69,724800.0,3.4969,3.5064,3.4969,3.5064,724800.0
2012-09-06 12:00:00,3.69,3.69,3.68,3.69,307200.0,3.5064,3.5064,3.4969,3.5064,307200.0
2012-09-06 12:05:00,3.69,3.69,3.69,3.69,112800.0,3.5064,3.5064,3.5064,3.5064,112800.0
2012-09-06 12:10:00,3.69,3.69,3.69,3.69,79200.0,3.5064,3.5064,3.5064,3.5064,79200.0
2012-09-06 12:15:00,3.69,3.7,3.69,3.69,247200.0,3.5064,3.5159,3.5064,3.5064,247200.0
2012-09-06 12:20:00,3.69,3.69,3.68,3.69,674400.0,3.5064,3.5064,3.4969,3.5064,674400.0
2012-09-06 12:25:00,3.68,3.69,3.68,3.69,410400.0,3.4969,3.5064,3.4969,3.5064,410400.0
2012-09-06 12:30:00,3.69,3.69,3.69,3.69,67200.0,3.5064,3.5064,3.5064,3.5064,67200.0
2012-09-06 12:35:00,3.69,3.69,3.69,3.69,460800.0,3.5064,3.5064,3.5064,3.5064,460800.0
2012-09-06 12:40:00,3.69,3.69,3.69,3.69,708000.0,3.5064,3.5064,3.5064,3.5064,708000.0
2012-09-06 12:45:00,3.69,3.69,3.69,3.69,108000.0,3.5064,3.5064,3.5064,3.5064,108000.0
2012-09-06 12:50:00,3.69,3.7,3.69,3.69,136800.0,3.5064,3.5159,3.5064,3.5064,136800.0
2012-09-06 12:55:00,3.69,3.7,3.69,3.69,216000.0,3.5064,3.5159,3.5064,3.5064,216000.0
2012-09-06 13:00:00,3.69,3.69,3.69,3.69,180000.0,3.5064,3.5064,3.5064,3.5064,180000.0
2012-09-06 13:05:00,3.69,3.69,3.69,3.69,273600.0,3.5064,3.5064,3.5064,3.5064,273600.0
2012-09-06 13:10:00,3.69,3.69,3.69,3.69,256800.0,3.5064,3.5064,3.5064,3.5064,256800.0
2012-09-06 13:15:00,3.69,3.69,3.68,3.68,208800.0,3.5064,3.5064,3.4969,3.4969,208800.0
2012-09-06 13:20:00,3.68,3.69,3.68,3.69,249600.0,3.4969,3.5064,3.4969,3.5064,249600.0
2012-09-06 13:25:00,3.69,3.69,3.68,3.69,240000.0,3.5064,3.5064,3.4969,3.5064,240000.0
2012-09-06 13:30:00,3.69,3.69,3.68,3.68,163200.0,3.5064,3.5064,3.4969,3.4969,163200.0
2012-09-06 13:35:00,3.69,3.69,3.68,3.69,76800.0,3.5064,3.5064,3.4969,3.5064,76800.0
2012-09-06 13:40:00,3.69,3.69,3.69,3.69,26400.0,3.5064,3.5064,3.5064,3.5064,26400.0
2012-09-06 13:45:00,3.69,3.69,3.69,3.69,192000.0,3.5064,3.5064,3.5064,3.5064,192000.0
2012-09-06 13:50:00,3.69,3.69,3.69,3.69,218400.0,3.5064,3.5064,3.5064,3.5064,218400.0
2012-09-06 13:55:00,3.69,3.69,3.69,3.69,288000.0,3.5064,3.5064,3.5064,3.5064,288000.0
2012-09-06 14:00:00,3.69,3.69,3.69,3.69,151200.0,3.5064,3.5064,3.5064,3.5064,151200.0
2012-09-06 14:05:00,3.69,3.69,3.68,3.68,218400.0,3.5064,3.5064,3.4969,3.4969,218400.0
2012-09-06 14:10:00,3.68,3.68,3.68,3.68,729600.0,3.4969,3.4969,3.4969,3.4969,729600.0
2012-09-06 14:15:00,3.68,3.69,3.68,3.68,208800.0,3.4969,3.5064,3.4969,3.4969,208800.0
2012-09-06 14:20:00,3.68,3.69,3.68,3.68,196800.0,3.4969,3.5064,3.4969,3.4969,196800.0
2012-09-06 14:25:00,3.68,3.69,3.68,3.69,252000.0,3.4969,3.5064,3.4969,3.5064,252000.0
2012-09-06 14:30:00,3.69,3.69,3.69,3.69,172800.0,3.5064,3.5064,3.5064,3.5064,172800.0
2012-09-06 14:35:00,3.68,3.69,3.68,3.69,244800.0,3.4969,3.5064,3.4969,3.5064,244800.0
2012-09-06 14:40:00,3.69,3.69,3.68,3.69,228000.0,3.5064,3.5064,3.4969,3.5064,228000.0
2012-09-06 14:45:00,3.69,3.69,3.69,3.69,415200.0,3.5064,3.5064,3.5064,3.5064,415200.0
2012-09-06 14:50:00,3.69,3.7,3.69,3.7,645600.0,3.5064,3.5159,3.5064,3.5159,645600.0
2012-09-06 14:55:00,3.69,3.7,3.69,3.69,384000.0,3.5064,3.5159,3.5064,3.5064,384000.0
2012-09-06 15:00:00,3.69,3.69,3.68,3.68,585600.0,3.5064,3.5064,3.4969,3.4969,585600.0
2012-09-06 15:05:00,3.68,3.69,3.68,3.68,405600.0,3.4969,3.5064,3.4969,3.4969,405600.0
2012-09-06 15:10:00,3.68,3.68,3.67,3.67,669600.0,3.4969,3.4969,3.4874,3.4874,669600.0
2012-09-06 15:15:00,3.67,3.68,3.67,3.68,1888800.0,3.4874,3.4969,3.4874,3.4969,1888800.0
2012-09-06 15:20:00,3.68,3.68,3.68,3.68,444000.0,3.4969,3.4969,3.4969,3.4969,444000.0
2012-09-06 15:25:00,3.68,3.68,3.68,3.68,326400.0,3.4969,3.4969,3.4969,3.4969,326400.0
2012-09-06 15:30:00,3.68,3.69,3.68,3.69,859200.0,3.4969,3.5064,3.4969,3.5064,859200.0
2012-09-06 15:35:00,3.69,3.7,3.69,3.69,984000.0,3.5064,3.5159,3.5064,3.5064,984000.0
2012-09-06 15:40:00,3.69,3.69,3.69,3.69,264000.0,3.5064,3.5064,3.5064,3.5064,264000.0
2012-09-06 15:45:00,3.69,3.7,3.69,3.69,424800.0,3.5064,3.5159,3.5064,3.5064,424800.0
2012-09-06 15:50:00,3.69,3.7,3.69,3.69,1728000.0,3.5064,3.5159,3.5064,3.5064,1728000.0
2012-09-06 15:55:00,3.69,3.7,3.69,3.7,1464000.0,3.5064,3.5159,3.5064,3.5159,1464000.0
2012-09-07 09:30:00,3.72,3.73,3.71,3.72,1656000.0,3.5349,3.5445,3.5254,3.5349,1656000.0
2012-09-07 09:35:00,3.72,3.73,3.71,3.73,2028000.0,3.5349,3.5445,3.5254,3.5445,2028000.0
2012-09-07 09:40:00,3.73,3.74,3.73,3.74,1423200.0,3.5445,3.554,3.5445,3.554,1423200.0
2012-09-07 09:45:00,3.74,3.74,3.73,3.74,921600.0,3.554,3.554,3.5445,3.554,921600.0
2012-09-07 09:50:00,3.73,3.73,3.72,3.72,748800.0,3.5445,3.5445,3.5349,3.5349,748800.0
2012-09-07 09:55:00,3.72,3.73,3.71,3.73,921600.0,3.5349,3.5445,3.5254,3.5445,921600.0
2012-09-07 10:00:00,3.72,3.73,3.72,3.73,768000.0,3.5349,3.5445,3.5349,3.5445,768000.0
2012-09-07 10:05:00,3.73,3.73,3.73,3.73,585600.0,3.5445,3.5445,3.5445,3.5445,585600.0
2012-09-07 10:10:00,3.73,3.74,3.73,3.73,880800.0,3.5445,3.554,3.5445,3.5445,880800.0
2012-09-07 10:15:00,3.73,3.73,3.72,3.73,484800.0,3.5445,3.5445,3.5349,3.5445,484800.0
2012-09-07 10:20:00,3.73,3.73,3.73,3.73,266400.0,3.5445,3.5445,3.5445,3.5445,266400.0
2012-09-07 10:25:00,3.73,3.74,3.73,3.73,429600.0,3.5445,3.554,3.5445,3.5445,429600.0
2012-09-07 10:30:00,3.73,3.73,3.72,3.73,655200.0,3.5445,3.5445,3.5349,3.5445,655200.0
2012-09-07 10:35:00,3.73,3.74,3.73,3.73,544800.0,3.5445,3.554,3.5445,3.5445,544800.0
2012-09-07 10:40:00,3.73,3.73,3.73,3.73,345600.0,3.5445,3.5445,3.5445,3.5445,345600.0
2012-09-07 10:45:00,3.73,3.73,3.73,3.73,204000.0,3.5445,3.5445,3.5445,3.5445,204000.0
2012-09-07 10:50:00,3.73,3.74,3.73,3.74,832800.0,3.5445,3.554,3.5445,3.554,832800.0
2012-09-07 10:55:00,3.74,3.74,3.73,3.73,364800.0,3.554,3.554,3.5445,3.5445,364800.0
2012-09-07 11:00:00,3.73,3.73,3.72,3.73,1044000.0,3.5445,3.5445,3.5349,3.5445,1044000.0
2012-09-07 11:05:00,3.73,3.73,3.73,3.73,170400.0,3.5445,3.5445,3.5445,3.5445,170400.0
2012-09-07 11:10:00,3.73,3.73,3.73,3.73,240000.0,3.5445,3.5445,3.5445,3.5445,240000.0
2012-09-07 11:15:00,3.73,3.73,3.72,3.72,324000.0,3.5445,3.5445,3.5349,3.5349,324000.0
2012-09-07 11:20:00,3.72,3.73,3.72,3.73,237600.0,3.5349,3.5445,3.5349,3.5445,237600.0
2012-09-07 11:25:00,3.73,3.73,3.73,3.73,355200.0,3.5445,3.5445,3.5445,3.5445,355200.0
2012-09-07 11:30:00,3.73,3.74,3.73,3.73,664800.0,3.5445,3.554,3.5445,3.5445,664800.0
2012-09-07 11:35:00,3.73,3.73,3.72,3.72,158400.0,3.5445,3.5445,3.5349,3.5349,158400.0
2012-09-07 11:40:00,3.72,3.73,3.72,3.73,117600.0,3.5349,3.5445,3.5349,3.5445,117600.0
2012-09-07 11:45:00,3.73,3.73,3.73,3.73,165600.0,3.5445,3.5445,3.5445,3.5445,165600.0
2012-09-07 11:50:00,3.73,3.73,3.73,3.73,103200.0,3.5445,3.5445,3.5445,3.5445,103200.0
2012-09-07 11:55:00,3.73,3.73,3.73,3.73,254400.0,3.5445,3.5445,3.5445,3.5445,254400.0
2012-09-07 12:00:00,3.73,3.73,3.73,3.73,28800.0,3.5445,3.5445,3.5445,3.5445,28800.0
2012-09-07 12:05:00,3.73,3.74,3.73,3.73,235200.0,3.5445,3.554,3.5445,3.5445,235200.0
2012-09-07 12:10:00,3.73,3.73,3.73,3.73,72000.0,3.5445,3.5445,3.5445,3.5445,72000.0
2012-09-07 12:15:00,3.73,3.73,3.73,3.73,26400.0,3.5445,3.5445,3.5445,3.5445,26400.0
2012-09-07 12:20:00,3.73,3.73,3.73,3.73,86400.0,3.5445,3.5445,3.5445,3.5445,86400.0
2012-09-07 12:25:00,3.73,3.73,3.73,3.73,48000.0,3.5445,3.5445,3.5445,3.5445,48000.0
2012-09-07 12:30:00,3.73,3.73,3.73,3.73,127200.0,3.5445,3.5445,3.5445,3.5445,127200.0
2012-09-07 12:35:00,3.73,3.73,3.73,3.73,52800.0,3.5445,3.5445,3.5445,3.5445,52800.0
2012-09-07 12:40:00,3.73,3.73,3.73,3.73,26400.0,3.5445,3.5445,3.5445,3.5445,26400.0
2012-09-07 12:45:00,3.73,3.74,3.73,3.73,271200.0,3.5445,3.554,3.5445,3.5445,271200.0
2012-09-07 12:50:00,3.74,3.74,3.73,3.73,276000.0,3.554,3.554,3.5445,3.5445,276000.0
2012-09-07 12:55:00,3.74,3.74,3.73,3.74,168000.0,3.554,3.554,3.5445,3.554,168000.0
2012-09-07 13:00:00,3.74,3.74,3.74,3.74,597600.0,3.554,3.554,3.554,3.554,597600.0
2012-09-07 13:05:00,3.74,3.74,3.73,3.74,237600.0,3.554,3.554,3.5445,3.554,237600.0
2012-09-07 13:10:00,3.74,3.74,3.73,3.73,105600.0,3.554,3.554,3.5445,3.5445,105600.0
2012-09-07 13:15:00,3.73,3.73,3.73,3.73,252000.0,3.5445,3.5445,3.5445,3.5445,252000.0
2012-09-07 13:20:00,3.73,3.73,3.73,3.73,91200.0,3.5445,3.5445,3.5445,3.5445,91200.0
2012-09-07 13:25:00,3.73,3.74,3.73,3.74,172800.0,3.5445,3.554,3.5445,3.554,172800.0
2012-09-07 13:30:00,3.74,3.74,3.73,3.73,124800.0,3.554,3.554,3.5445,3.5445,124800.0
2012-09-07 13:35:00,3.73,3.73,3.73,3.73,127200.0,3.5445,3.5445,3.5445,3.5445,127200.0
2012-09-07 13:40:00,3.73,3.73,3.73,3.73,158400.0,3.5445,3.5445,3.5445,3.5445,158400.0
2012-09-07 13:45:00,3.73,3.73,3.73,3.73,206400.0,3.5445,3.5445,3.5445,3.5445,206400.0
2012-09-07 13:50:00,3.73,3.73,3.73,3.73,91200.0,3.5445,3.5445,3.5445,3.5445,91200.0
2012-09-07 13:55:00,3.73,3.73,3.73,3.73,60000.0,3.5445,3.5445,3.5445,3.5445,60000.0
2012-09-07 14:00:00,3.73,3.73,3.73,3.73,110400.0,3.5445,3.5445,3.5445,3.5445,110400.0
2012-09-07 14:05:00,3.73,3.73,3.73,3.73,177600.0,3.5445,3.5445,3.5445,3.5445,177600.0
2012-09-07 14:10:00,3.73,3.73,3.73,3.73,115200.0,3.5445,3.5445,3.5445,3.5445,115200.0
2012-09-07 14:15:00,3.73,3.73,3.73,3.73,62400.0,3.5445,3.5445,3.5445,3.5445,62400.0
2012-09-07 14:20:00,3.73,3.73,3.73,3.73,307200.0,3.5445,3.5445,3.5445,3.5445,307200.0
2012-09-07 14:25:00,3.73,3.74,3.73,3.73,283200.0,3.5445,3.554,3.5445,3.5445,283200.0
2012-09-07 14:30:00,3.73,3.74,3.73,3.74,48000.0,3.5445,3.554,3.5445,3.554,48000.0
2012-09-07 14:35:00,3.74,3.74,3.73,3.74,31200.0,3.554,3.554,3.5445,3.554,31200.0
2012-09-07 14:40:00,3.74,3.74,3.73,3.74,24000.0,3.554,3.554,3.5445,3.554,24000.0
2012-09-07 14:45:00,3.74,3.74,3.74,3.74,216000.0,3.554,3.554,3.554,3.554,216000.0
2012-09-07 14:50:00,3.74,3.74,3.74,3.74,141600.0,3.554,3.554,3.554,3.554,141600.0
2012-09-07 14:55:00,3.74,3.74,3.73,3.73,146400.0,3.554,3.554,3.5445,3.5445,146400.0
2012-09-07 15:00:00,3.73,3.74,3.73,3.73,184800.0,3.5445,3.554,3.5445,3.5445,184800.0
2012-09-07 15:05:00,3.73,3.73,3.73,3.73,110400.0,3.5445,3.5445,3.5445,3.5445,110400.0
2012-09-07 15:10:00,3.73,3.73,3.73,3.73,292800.0,3.5445,3.5445,3.5445,3.5445,292800.0
2012-09-07 15:15:00,3.73,3.73,3.73,3.73,108000.0,3.5445,3.5445,3.5445,3.5445,108000.0
2012-09-07 15:20:00,3.73,3.73,3.73,3.73,151200.0,3.5445,3.5445,3.5445,3.5445,151200.0
2012-09-07 15:25:00,3.73,3.73,3.73,3.73,156000.0,3.5445,3.5445,3.5445,3.5445,156000.0
2012-09-07 15:30:00,3.73,3.73,3.73,3.73,220800.0,3.5445,3.5445,3.5445,3.5445,220800.0
2012-09-07 15:35:00,3.73,3.73,3.73,3.73,208800.0,3.5445,3.5445,3.5445,3.5445,208800.0
2012-09-07 15:40:00,3.73,3.73,3.73,3.73,283200.0,3.5445,3.5445,3.5445,3.5445,283200.0
2012-09-07 15:45:00,3.73,3.74,3.73,3.74,588000.0,3.5445,3.554,3.5445,3.554,588000.0
2012-09-07 15:50:00,3.74,3.74,3.74,3.74,758400.0,3.554,3.554,3.554,3.554,758400.0
2012-09-07 15:55:00,3.74,3.75,3.74,3.75,1389600.0,3.554,3.5635,3.554,3.5635,1389600.0
2012-09-10 09:30:00,3.73,3.74,3.73,3.73,1132800.0,3.5445,3.554,3.5445,3.5445,1132800.0
2012-09-10 09:35:00,3.73,3.74,3.73,3.73,849600.0,3.5445,3.554,3.5445,3.5445,849600.0
2012-09-10 09:40:00,3.73,3.73,3.72,3.72,1320000.0,3.5445,3.5445,3.5349,3.5349,1320000.0
2012-09-10 09:45:00,3.72,3.73,3.72,3.73,523200.0,3.5349,3.5445,3.5349,3.5445,523200.0
2012-09-10 09:50:00,3.73,3.74,3.73,3.73,604800.0,3.5445,3.554,3.5445,3.5445,604800.0
2012-09-10 09:55:00,3.74,3.74,3.73,3.73,669600.0,3.554,3.554,3.5445,3.5445,669600.0
2012-09-10 10:00:00,3.73,3.74,3.73,3.73,1094400.0,3.5445,3.554,3.5445,3.5445,1094400.0
2012-09-10 10:05:00,3.74,3.74,3.73,3.74,271200.0,3.554,3.554,3.5445,3.554,271200.0
2012-09-10 10:10:00,3.74,3.74,3.73,3.74,232800.0,3.554,3.554,3.5445,3.554,232800.0
2012-09-10 10:15:00,3.74,3.74,3.74,3.74,240000.0,3.554,3.554,3.554,3.554,240000.0
2012-09-10 10:20:00,3.74,3.75,3.74,3.75,1003200.0,3.554,3.5635,3.554,3.5635,1003200.0
2012-09-10 10:25:00,3.75,3.75,3.75,3.75,388800.0,3.5635,3.5635,3.5635,3.5635,388800.0
2012-09-10 10:30:00,3.75,3.75,3.74,3.75,276000.0,3.5635,3.5635,3.554,3.5635,276000.0
2012-09-10 10:35:00,3.75,3.75,3.74,3.74,290400.0,3.5635,3.5635,3.554,3.554,290400.0
2012-09-10 10:40:00,3.74,3.75,3.74,3.74,328800.0,3.554,3.5635,3.554,3.554,328800.0
2012-09-10 10:45:00,3.74,3.74,3.73,3.74,235200.0,3.554,3.554,3.5445,3.554,235200.0
2012-09-10 10:50:00,3.74,3.74,3.73,3.73,273600.0,3.554,3.554,3.5445,3.5445,273600.0
2012-09-10 10:55:00,3.73,3.74,3.73,3.74,388800.0,3.5445,3.554,3.5445,3.554,388800.0
2012-09-10 11:00:00,3.74,3.74,3.73,3.74,144000.0,3.554,3.554,3.5445,3.554,144000.0
2012-09-10 11:05:00,3.74,3.74,3.73,3.74,235200.0,3.554,3.554,3.5445,3.554,235200.0
2012-09-10 11:10:00,3.74,3.74,3.74,3.74,52800.0,3.554,3.554,3.554,3.554,52800.0
2012-09-10 11:15:00,3.75,3.75,3.74,3.75,124800.0,3.5635,3.5635,3.554,3.5635,124800.0
2012-09-10 11:20:00,3.75,3.75,3.74,3.74,160800.0,3.5635,3.5635,3.554,3.554,160800.0
2012-09-10 11:25:00,3.74,3.75,3.74,3.74,175200.0,3.554,3.5635,3.554,3.554,175200.0
2012-09-10 11:30:00,3.74,3.74,3.74,3.74,98400.0,3.554,3.554,3.554,3.554,98400.0
2012-09-10 11:35:00,3.74,3.74,3.74,3.74,36000.0,3.554,3.554,3.554,3.554,36000.0
2012-09-10 11:40:00,3.74,3.75,3.74,3.74,129600.0,3.554,3.5635,3.554,3.554,129600.0
2012-09-10 11:45:00,3.74,3.74,3.74,3.74,69600.0,3.554,3.554,3.554,3.554,69600.0
2012-09-10 11:50:00,3.74,3.74,3.74,3.74,31200.0,3.554,3.554,3.554,3.554,31200.0
2012-09-10 11:55:00,3.74,3.74,3.74,3.74,124800.0,3.554,3.554,3.554,3.554,124800.0
2012-09-10 12:00:00,3.74,3.74,3.74,3.74,158400.0,3.554,3.554,3.554,3.554,158400.0
2012-09-10 12:05:00,3.74,3.74,3.74,3.74,136800.0,3.554,3.554,3.554,3.554,136800.0
2012-09-10 12:10:00,3.74,3.74,3.73,3.74,211200.0,3.554,3.554,3.5445,3.554,211200.0
2012-09-10 12:15:00,3.74,3.74,3.74,3.74,55200.0,3.554,3.554,3.554,3.554,55200.0
2012-09-10 12:20:00,3.74,3.74,3.73,3.73,216000.0,3.554,3.554,3.5445,3.5445,216000.0
2012-09-10 12:25:00,3.73,3.73,3.73,3.73,283200.0,3.5445,3.5445,3.5445,3.5445,283200.0
2012-09-10 12:30:00,3.73,3.73,3.73,3.73,343200.0,3.5445,3.5445,3.5445,3.5445,343200.0
2012-09-10 12:35:00,3.73,3.73,3.73,3.73,218400.0,3.5445,3.5445,3.5445,3.5445,218400.0
2012-09-10 12:40:00,3.73,3.73,3.73,3.73,103200.0,3.5445,3.5445,3.5445,3.5445,103200.0
2012-09-10 12:45:00,3.73,3.73,3.73,3.73,72000.0,3.5445,3.5445,3.5445,3.5445,72000.0
2012-09-10 12:50:00,3.73,3.73,3.73,3.73,110400.0,3.5445,3.5445,3.5445,3.5445,110400.0
2012-09-10 12:55:00,3.73,3.74,3.73,3.74,40800.0,3.5445,3.554,3.5445,3.554,40800.0
2012-09-10 13:00:00,3.74,3.74,3.74,3.74,76800.0,3.554,3.554,3.554,3.554,76800.0
2012-09-10 13:05:00,3.74,3.74,3.74,3.74,273600.0,3.554,3.554,3.554,3.554,273600.0
2012-09-10 13:10:00,3.74,3.74,3.74,3.74,50400.0,3.554,3.554,3.554,3.554,50400.0
2012-09-10 13:15:00,3.74,3.74,3.74,3.74,21600.0,3.554,3.554,3.554,3.554,21600.0
2012-09-10 13:20:00,3.74,3.74,3.74,3.74,196800.0,3.554,3.554,3.554,3.554,196800.0
2012-09-10 13:25:00,3.74,3.74,3.74,3.74,67200.0,3.554,3.554,3.554,3.554,67200.0
2012-09-10 13:30:00,3.74,3.74,3.74,3.74,153600.0,3.554,3.554,3.554,3.554,153600.0
2012-09-10 13:35:00,3.74,3.74,3.74,3.74,268800.0,3.554,3.554,3.554,3.554,268800.0
2012-09-10 13:40:00,3.73,3.73,3.73,3.73,403200.0,3.5445,3.5445,3.5445,3.5445,403200.0
2012-09-10 13:45:00,3.73,3.73,3.73,3.73,72000.0,3.5445,3.5445,3.5445,3.5445,72000.0
2012-09-10 13:50:00,3.73,3.73,3.73,3.73,194400.0,3.5445,3.5445,3.5445,3.5445,194400.0
2012-09-10 13:55:00,3.73,3.73,3.72,3.72,1360800.0,3.5445,3.5445,3.5349,3.5349,1360800.0
2012-09-10 14:00:00,3.72,3.73,3.72,3.73,151200.0,3.5349,3.5445,3.5349,3.5445,151200.0
2012-09-10 14:05:00,3.73,3.73,3.73,3.73,105600.0,3.5445,3.5445,3.5445,3.5445,105600.0
2012-09-10 14:10:00,3.73,3.73,3.73,3.73,156000.0,3.5445,3.5445,3.5445,3.5445,156000.0
2012-09-10 14:15:00,3.73,3.73,3.73,3.73,376800.0,3.5445,3.5445,3.5445,3.5445,376800.0
2012-09-10 14:20:00,3.73,3.73,3.73,3.73,249600.0,3.5445,3.5445,3.5445,3.5445,249600.0
2012-09-10 14:25:00,3.73,3.73,3.73,3.73,105600.0,3.5445,3.5445,3.5445,3.5445,105600.0
2012-09-10 14:30:00,3.73,3.73,3.73,3.73,141600.0,3.5445,3.5445,3.5445,3.5445,141600.0
2012-09-10 14:35:00,3.73,3.73,3.72,3.72,573600.0,3.5445,3.5445,3.5349,3.5349,573600.0
2012-09-10 14:40:00,3.72,3.72,3.71,3.72,588000.0,3.5349,3.5349,3.5254,3.5349,588000.0
2012-09-10 14:45:00,3.72,3.72,3.72,3.72,268800.0,3.5349,3.5349,3.5349,3.5349,268800.0
2012-09-10 14:50:00,3.72,3.72,3.71,3.72,405600.0,3.5349,3.5349,3.5254,3.5349,405600.0
2012-09-10 14:55:00,3.72,3.72,3.71,3.71,163200.0,3.5349,3.5349,3.5254,3.5254,163200.0
2012-09-10 15:00:00,3.71,3.72,3.71,3.71,588000.0,3.5254,3.5349,3.5254,3.5254,588000.0
2012-09-10 15:05:00,3.71,3.71,3.71,3.71,206400.0,3.5254,3.5254,3.5254,3.5254,206400.0
2012-09-10 15:10:00,3.71,3.71,3.7,3.71,979200.0,3.5254,3.5254,3.5159,3.5254,979200.0
2012-09-10 15:15:00,3.71,3.71,3.7,3.7,688800.0,3.5254,3.5254,3.5159,3.5159,688800.0
2012-09-10 15:20:00,3.7,3.71,3.7,3.71,1555200.0,3.5159,3.5254,3.5159,3.5254,1555200.0
2012-09-10 15:25:00,3.71,3.71,3.7,3.71,410400.0,3.5254,3.5254,3.5159,3.5254,410400.0
2012-09-10 15:30:00,3.71,3.71,3.7,3.7,552000.0,3.5254,3.5254,3.5159,3.5159,552000.0
2012-09-10 15:35:00,3.7,3.7,3.7,3.7,297600.0,3.5159,3.5159,3.5159,3.5159,297600.0
2012-09-10 15:40:00,3.7,3.7,3.69,3.69,806400.0,3.5159,3.5159,3.5064,3.5064,806400.0
2012-09-10 15:45:00,3.69,3.69,3.68,3.68,1168800.0,3.5064,3.5064,3.4969,3.4969,1168800.0
2012-09-10 15:50:00,3.68,3.68,3.68,3.68,842400.0,3.4969,3.4969,3.4969,3.4969,842400.0
2012-09-10 15:55:00,3.68,3.68,3.68,3.68,1783200.0,3.4969,3.4969,3.4969,3.4969,1783200.0
2012-09-11 09:30:00,3.69,3.69,3.68,3.69,832800.0,3.5064,3.5064,3.4969,3.5064,832800.0
2012-09-11 09:35:00,3.69,3.7,3.69,3.69,1183200.0,3.5064,3.5159,3.5064,3.5064,1183200.0
2012-09-11 09:40:00,3.69,3.7,3.69,3.69,2258400.0,3.5064,3.5159,3.5064,3.5064,2258400.0
2012-09-11 09:45:00,3.69,3.7,3.69,3.7,408000.0,3.5064,3.5159,3.5064,3.5159,408000.0
2012-09-11 09:50:00,3.71,3.72,3.71,3.72,1435200.0,3.5254,3.5349,3.5254,3.5349,1435200.0
2012-09-11 09:55:00,3.72,3.72,3.72,3.72,873600.0,3.5349,3.5349,3.5349,3.5349,873600.0
2012-09-11 10:00:00,3.72,3.72,3.71,3.72,1135200.0,3.5349,3.5349,3.5254,3.5349,1135200.0
2012-09-11 10:05:00,3.72,3.72,3.71,3.71,340800.0,3.5349,3.5349,3.5254,3.5254,340800.0
2012-09-11 10:10:00,3.71,3.72,3.71,3.72,235200.0,3.5254,3.5349,3.5254,3.5349,235200.0
2012-09-11 10:15:00,3.72,3.72,3.71,3.71,225600.0,3.5349,3.5349,3.5254,3.5254,225600.0
2012-09-11 10:20:00,3.71,3.72,3.71,3.71,628800.0,3.5254,3.5349,3.5254,3.5254,628800.0
2012-09-11 10:25:00,3.72,3.72,3.71,3.71,220800.0,3.5349,3.5349,3.5254,3.5254,220800.0
2012-09-11 10:30:00,3.72,3.72,3.71,3.72,218400.0,3.5349,3.5349,3.5254,3.5349,218400.0
2012-09-11 10:35:00,3.72,3.72,3.71,3.72,134400.0,3.5349,3.5349,3.5254,3.5349,134400.0
2012-09-11 10:40:00,3.72,3.73,3.72,3.72,976800.0,3.5349,3.5445,3.5349,3.5349,976800.0
2012-09-11 10:45:00,3.72,3.73,3.72,3.72,326400.0,3.5349,3.5445,3.5349,3.5349,326400.0
2012-09-11 10:50:00,3.73,3.73,3.72,3.73,566400.0,3.5445,3.5445,3.5349,3.5445,566400.0
2012-09-11 10:55:00,3.73,3.73,3.73,3.73,446400.0,3.5445,3.5445,3.5445,3.5445,446400.0
2012-09-11 11:00:00,3.73,3.73,3.73,3.73,309600.0,3.5445,3.5445,3.5445,3.5445,309600.0
2012-09-11 11:05:00,3.73,3.73,3.73,3.73,256800.0,3.5445,3.5445,3.5445,3.5445,256800.0
2012-09-11 11:10:00,3.73,3.73,3.73,3.73,276000.0,3.5445,3.5445,3.5445,3.5445,276000.0
2012-09-11 11:15:00,3.73,3.73,3.73,3.73,331200.0,3.5445,3.5445,3.5445,3.5445,331200.0
2012-09-11 11:20:00,3.73,3.74,3.73,3.74,331200.0,3.5445,3.554,3.5445,3.554,331200.0
2012-09-11 11:25:00,3.74,3.75,3.74,3.74,506400.0,3.554,3.5635,3.554,3.554,506400.0
2012-09-11 11:30:00,3.74,3.74,3.74,3.74,189600.0,3.554,3.554,3.554,3.554,189600.0
2012-09-11 11:35:00,3.74,3.74,3.74,3.74,127200.0,3.554,3.554,3.554,3.554,127200.0
2012-09-11 11:40:00,3.74,3.74,3.73,3.73,285600.0,3.554,3.554,3.5445,3.5445,285600.0
2012-09-11 11:45:00,3.73,3.74,3.73,3.73,232800.0,3.5445,3.554,3.5445,3.5445,232800.0
2012-09-11 11:50:00,3.73,3.73,3.73,3.73,304800.0,3.5445,3.5445,3.5445,3.5445,304800.0
2012-09-11 11:55:00,3.73,3.73,3.73,3.73,148800.0,3.5445,3.5445,3.5445,3.5445,148800.0
2012-09-11 12:00:00,3.73,3.73,3.73,3.73,129600.0,3.5445,3.5445,3.5445,3.5445,129600.0
2012-09-11 12:05:00,3.73,3.73,3.73,3.73,110400.0,3.5445,3.5445,3.5445,3.5445,110400.0
2012-09-11 12:10:00,3.73,3.73,3.72,3.72,734400.0,3.5445,3.5445,3.5349,3.5349,734400.0
2012-09-11 12:15:00,3.72,3.72,3.72,3.72,93600.0,3.5349,3.5349,3.5349,3.5349,93600.0
2012-09-11 12:20:00,3.72,3.73,3.72,3.72,112800.0,3.5349,3.5445,3.5349,3.5349,112800.0
2012-09-11 12:25:00,3.73,3.73,3.73,3.73,64800.0,3.5445,3.5445,3.5445,3.5445,64800.0
2012-09-11 12:30:00,3.73,3.73,3.73,3.73,86400.0,3.5445,3.5445,3.5445,3.5445,86400.0
2012-09-11 12:35:00,3.73,3.73,3.73,3.73,112800.0,3.5445,3.5445,3.5445,3.5445,112800.0
2012-09-11 12:40:00,3.73,3.73,3.73,3.73,122400.0,3.5445,3.5445,3.5445,3.5445,122400.0
2012-09-11 12:45:00,3.73,3.73,3.72,3.72,230400.0,3.5445,3.5445,3.5349,3.5349,230400.0
2012-09-11 12:50:00,3.72,3.72,3.72,3.72,268800.0,3.5349,3.5349,3.5349,3.5349,268800.0
2012-09-11 12:55:00,3.72,3.73,3.72,3.73,153600.0,3.5349,3.5445,3.5349,3.5445,153600.0
2012-09-11 13:00:00,3.73,3.73,3.73,3.73,276000.0,3.5445,3.5445,3.5445,3.5445,276000.0
2012-09-11 13:05:00,3.73,3.73,3.72,3.73,228000.0,3.5445,3.5445,3.5349,3.5445,228000.0
2012-09-11 13:10:00,3.73,3.73,3.72,3.72,168000.0,3.5445,3.5445,3.5349,3.5349,168000.0
2012-09-11 13:15:00,3.72,3.73,3.72,3.73,470400.0,3.5349,3.5445,3.5349,3.5445,470400.0
2012-09-11 13:20:00,3.73,3.73,3.73,3.73,115200.0,3.5445,3.5445,3.5445,3.5445,115200.0
2012-09-11 13:25:00,3.73,3.73,3.73,3.73,31200.0,3.5445,3.5445,3.5445,3.5445,31200.0
2012-09-11 13:30:00,3.73,3.73,3.73,3.73,12000.0,3.5445,3.5445,3.5445,3.5445,12000.0
2012-09-11 13:35:00,3.73,3.73,3.73,3.73,69600.0,3.5445,3.5445,3.5445,3.5445,69600.0
2012-09-11 13:40:00,3.73,3.73,3.73,3.73,122400.0,3.5445,3.5445,3.5445,3.5445,122400.0
2012-09-11 13:45:00,3.73,3.74,3.73,3.74,218400.0,3.5445,3.554,3.5445,3.554,218400.0
2012-09-11 13:50:00,3.74,3.74,3.73,3.73,79200.0,3.554,3.554,3.5445,3.5445,79200.0
2012-09-11 13:55:00,3.73,3.73,3.73,3.73,64800.0,3.5445,3.5445,3.5445,3.5445,64800.0
2012-09-11 14:00:00,3.73,3.73,3.73,3.73,139200.0,3.5445,3.5445,3.5445,3.5445,139200.0
2012-09-11 14:05:00,3.73,3.73,3.73,3.73,55200.0,3.5445,3.5445,3.5445,3.5445,55200.0
2012-09-11 14:10:00,3.73,3.73,3.72,3.72,211200.0,3.5445,3.5445,3.5349,3.5349,211200.0
2012-09-11 14:15:00,3.72,3.73,3.72,3.73,134400.0,3.5349,3.5445,3.5349,3.5445,134400.0
2012-09-11 14:20:00,3.73,3.73,3.73,3.73,189600.0,3.5445,3.5445,3.5445,3.5445,189600.0
2012-09-11 14:25:00,3.73,3.73,3.73,3.73,103200.0,3.5445,3.5445,3.5445,3.5445,103200.0
2012-09-11 14:30:00,3.73,3.73,3.73,3.73,120000.0,3.5445,3.5445,3.5445,3.5445,120000.0
2012-09-11 14:35:00,3.73,3.73,3.73,3.73,24000.0,3.5445,3.5445,3.5445,3.5445,24000.0
2012-09-11 14:40:00,3.73,3.73,3.73,3.73,52800.0,3.5445,3.5445,3.5445,3.5445,52800.0
2012-09-11 14:45:00,3.73,3.73,3.71,3.71,732000.0,3.5445,3.5445,3.5254,3.5254,732000.0
2012-09-11 14:50:00,3.71,3.72,3.71,3.71,571200.0,3.5254,3.5349,3.5254,3.5254,571200.0
2012-09-11 14:55:00,3.72,3.72,3.71,3.71,331200.0,3.5349,3.5349,3.5254,3.5254,331200.0
2012-09-11 15:00:00,3.72,3.72,3.71,3.71,129600.0,3.5349,3.5349,3.5254,3.5254,129600.0
2012-09-11 15:05:00,3.71,3.72,3.71,3.71,268800.0,3.5254,3.5349,3.5254,3.5254,268800.0
2012-09-11 15:10:00,3.72,3.72,3.71,3.72,43200.0,3.5349,3.5349,3.5254,3.5349,43200.0
2012-09-11 15:15:00,3.71,3.71,3.71,3.71,127200.0,3.5254,3.5254,3.5254,3.5254,127200.0
2012-09-11 15:20:00,3.71,3.71,3.7,3.71,667200.0,3.5254,3.5254,3.5159,3.5254,667200.0
2012-09-11 15:25:00,3.7,3.71,3.7,3.71,144000.0,3.5159,3.5254,3.5159,3.5254,144000.0
2012-09-11 15:30:00,3.71,3.72,3.71,3.71,261600.0,3.5254,3.5349,3.5254,3.5254,261600.0
2012-09-11 15:35:00,3.71,3.71,3.71,3.71,268800.0,3.5254,3.5254,3.5254,3.5254,268800.0
2012-09-11 15:40:00,3.71,3.71,3.71,3.71,187200.0,3.5254,3.5254,3.5254,3.5254,187200.0
2012-09-11 15:45:00,3.71,3.72,3.7,3.72,940800.0,3.5254,3.5349,3.5159,3.5349,940800.0
2012-09-11 15:50:00,3.72,3.72,3.71,3.72,369600.0,3.5349,3.5349,3.5254,3.5349,369600.0
2012-09-11 15:55:00,3.72,3.72,3.71,3.71,955200.0,3.5349,3.5349,3.5254,3.5254,955200.0
2012-09-12 09:30:00,3.75,3.75,3.74,3.75,2450400.0,3.5635,3.5635,3.554,3.5635,2450400.0
2012-09-12 09:35:00,3.75,3.76,3.75,3.76,1200000.0,3.5635,3.573,3.5635,3.573,1200000.0
2012-09-12 09:40:00,3.76,3.76,3.75,3.76,1072800.0,3.573,3.573,3.5635,3.573,1072800.0
2012-09-12 09:45:00,3.76,3.76,3.75,3.76,1257600.0,3.573,3.573,3.5635,3.573,1257600.0
2012-09-12 09:50:00,3.75,3.76,3.74,3.74,549600.0,3.5635,3.573,3.554,3.554,549600.0
2012-09-12 09:55:00,3.75,3.75,3.74,3.75,381600.0,3.5635,3.5635,3.554,3.5635,381600.0
2012-09-12 10:00:00,3.75,3.75,3.74,3.74,513600.0,3.5635,3.5635,3.554,3.554,513600.0
2012-09-12 10:05:00,3.74,3.75,3.74,3.75,434400.0,3.554,3.5635,3.554,3.5635,434400.0
2012-09-12 10:10:00,3.75,3.75,3.75,3.75,614400.0,3.5635,3.5635,3.5635,3.5635,614400.0
2012-09-12 10:15:00,3.75,3.75,3.75,3.75,384000.0,3.5635,3.5635,3.5635,3.5635,384000.0
2012-09-12 10:20:00,3.75,3.75,3.75,3.75,568800.0,3.5635,3.5635,3.5635,3.5635,568800.0
2012-09-12 10:25:00,3.74,3.74,3.73,3.73,799200.0,3.554,3.554,3.5445,3.5445,799200.0
2012-09-12 10:30:00,3.73,3.74,3.72,3.73,1324800.0,3.5445,3.554,3.5349,3.5445,1324800.0
2012-09-12 10:35:00,3.73,3.73,3.73,3.73,436800.0,3.5445,3.5445,3.5445,3.5445,436800.0
2012-09-12 10:40:00,3.73,3.73,3.72,3.72,828000.0,3.5445,3.5445,3.5349,3.5349,828000.0
2012-09-12 10:45:00,3.72,3.72,3.71,3.72,940800.0,3.5349,3.5349,3.5254,3.5349,940800.0
2012-09-12 10:50:00,3.72,3.73,3.72,3.73,1058400.0,3.5349,3.5445,3.5349,3.5445,1058400.0
2012-09-12 10:55:00,3.73,3.73,3.73,3.73,684000.0,3.5445,3.5445,3.5445,3.5445,684000.0
2012-09-12 11:00:00,3.73,3.74,3.73,3.74,396000.0,3.5445,3.554,3.5445,3.554,396000.0
2012-09-12 11:05:00,3.73,3.74,3.73,3.74,156000.0,3.5445,3.554,3.5445,3.554,156000.0
2012-09-12 11:10:00,3.74,3.74,3.73,3.74,86400.0,3.554,3.554,3.5445,3.554,86400.0
2012-09-12 11:15:00,3.74,3.74,3.73,3.74,264000.0,3.554,3.554,3.5445,3.554,264000.0
2012-09-12 11:20:00,3.74,3.75,3.74,3.75,1156800.0,3.554,3.5635,3.554,3.5635,1156800.0
2012-09-12 11:25:00,3.75,3.75,3.74,3.74,256800.0,3.5635,3.5635,3.554,3.554,256800.0
2012-09-12 11:30:00,3.75,3.75,3.74,3.74,472800.0,3.5635,3.5635,3.554,3.554,472800.0
2012-09-12 11:35:00,3.74,3.75,3.74,3.74,184800.0,3.554,3.5635,3.554,3.554,184800.0
2012-09-12 11:40:00,3.74,3.74,3.74,3.74,168000.0,3.554,3.554,3.554,3.554,168000.0
2012-09-12 11:45:00,3.74,3.75,3.74,3.74,129600.0,3.554,3.5635,3.554,3.554,129600.0
2012-09-12 11:50:00,3.74,3.74,3.74,3.74,168000.0,3.554,3.554,3.554,3.554,168000.0
2012-09-12 11:55:00,3.74,3.74,3.74,3.74,158400.0,3.554,3.554,3.554,3.554,158400.0
2012-09-12 12:00:00,3.74,3.74,3.74,3.74,412800.0,3.554,3.554,3.554,3.554,412800.0
2012-09-12 12:05:00,3.74,3.74,3.73,3.73,124800.0,3.554,3.554,3.5445,3.5445,124800.0
2012-09-12 12:10:00,3.73,3.73,3.73,3.73,669600.0,3.5445,3.5445,3.5445,3.5445,669600.0
2012-09-12 12:15:00,3.73,3.74,3.73,3.74,218400.0,3.5445,3.554,3.5445,3.554,218400.0
2012-09-12 12:20:00,3.74,3.74,3.74,3.74,211200.0,3.554,3.554,3.554,3.554,211200.0
2012-09-12 12:25:00,3.74,3.74,3.74,3.74,91200.0,3.554,3.554,3.554,3.554,91200.0
2012-09-12 12:30:00,3.74,3.74,3.74,3.74,206400.0,3.554,3.554,3.554,3.554,206400.0
2012-09-12 12:35:00,3.74,3.74,3.74,3.74,115200.0,3.554,3.554,3.554,3.554,115200.0
2012-09-12 12:40:00,3.74,3.74,3.74,3.74,55200.0,3.554,3.554,3.554,3.554,55200.0
2012-09-12 12:45:00,3.74,3.74,3.74,3.74,112800.0,3.554,3.554,3.554,3.554,112800.0
2012-09-12 12:50:00,3.74,3.74,3.74,3.74,259200.0,3.554,3.554,3.554,3.554,259200.0
2012-09-12 12:55:00,3.74,3.74,3.74,3.74,57600.0,3.554,3.554,3.554,3.554,57600.0
2012-09-12 13:00:00,3.74,3.75,3.74,3.75,876000.0,3.554,3.5635,3.554,3.5635,876000.0
2012-09-12 13:05:00,3.75,3.76,3.75,3.75,494400.0,3.5635,3.573,3.5635,3.5635,494400.0
2012-09-12 13:10:00,3.75,3.75,3.75,3.75,446400.0,3.5635,3.5635,3.5635,3.5635,446400.0
2012-09-12 13:15:00,3.75,3.75,3.74,3.74,336000.0,3.5635,3.5635,3.554,3.554,336000.0
2012-09-12 13:20:00,3.74,3.75,3.74,3.75,247200.0,3.554,3.5635,3.554,3.5635,247200.0
2012-09-12 13:25:00,3.74,3.75,3.74,3.74,192000.0,3.554,3.5635,3.554,3.554,192000.0
2012-09-12 13:30:00,3.74,3.75,3.74,3.74,172800.0,3.554,3.5635,3.554,3.554,172800.0
2012-09-12 13:35:00,3.74,3.75,3.74,3.75,208800.0,3.554,3.5635,3.554,3.5635,208800.0
2012-09-12 13:40:00,3.74,3.75,3.74,3.75,194400.0,3.554,3.5635,3.554,3.5635,194400.0
2012-09-12 13:45:00,3.75,3.75,3.75,3.75,115200.0,3.5635,3.5635,3.5635,3.5635,115200.0
2012-09-12 13:50:00,3.75,3.75,3.74,3.74,45600.0,3.5635,3.5635,3.554,3.554,45600.0
2012-09-12 13:55:00,3.74,3.75,3.74,3.74,108000.0,3.554,3.5635,3.554,3.554,108000.0
2012-09-12 14:00:00,3.75,3.75,3.74,3.75,216000.0,3.5635,3.5635,3.554,3.5635,216000.0
2012-09-12 14:05:00,3.75,3.75,3.74,3.75,72000.0,3.5635,3.5635,3.554,3.5635,72000.0
2012-09-12 14:10:00,3.75,3.75,3.75,3.75,86400.0,3.5635,3.5635,3.5635,3.5635,86400.0
2012-09-12 14:15:00,3.75,3.75,3.73,3.73,160800.0,3.5635,3.5635,3.5445,3.5445,160800.0
2012-09-12 14:20:00,3.73,3.74,3.73,3.74,199200.0,3.5445,3.554,3.5445,3.554,199200.0
2012-09-12 14:25:00,3.74,3.75,3.74,3.74,362400.0,3.554,3.5635,3.554,3.554,362400.0
2012-09-12 14:30:00,3.74,3.74,3.74,3.74,240000.0,3.554,3.554,3.554,3.554,240000.0
2012-09-12 14:35:00,3.74,3.74,3.73,3.73,184800.0,3.554,3.554,3.5445,3.5445,184800.0
2012-09-12 14:40:00,3.73,3.73,3.73,3.73,283200.0,3.5445,3.5445,3.5445,3.5445,283200.0
2012-09-12 14:45:00,3.73,3.74,3.73,3.73,201600.0,3.5445,3.554,3.5445,3.5445,201600.0
2012-09-12 14:50:00,3.73,3.73,3.73,3.73,264000.0,3.5445,3.5445,3.5445,3.5445,264000.0
2012-09-12 14:55:00,3.73,3.73,3.73,3.73,607200.0,3.5445,3.5445,3.5445,3.5445,607200.0
2012-09-12 15:00:00,3.73,3.73,3.72,3.72,676800.0,3.5445,3.5445,3.5349,3.5349,676800.0
2012-09-12 15:05:00,3.72,3.72,3.72,3.72,518400.0,3.5349,3.5349,3.5349,3.5349,518400.0
2012-09-12 15:10:00,3.72,3.72,3.71,3.72,422400.0,3.5349,3.5349,3.5254,3.5349,422400.0
2012-09-12 15:15:00,3.72,3.72,3.72,3.72,86400.0,3.5349,3.5349,3.5349,3.5349,86400.0
2012-09-12 15:20:00,3.72,3.72,3.72,3.72,175200.0,3.5349,3.5349,3.5349,3.5349,175200.0
2012-09-12 15:25:00,3.72,3.73,3.72,3.73,448800.0,3.5349,3.5445,3.5349,3.5445,448800.0
2012-09-12 15:30:00,3.73,3.73,3.73,3.73,367200.0,3.5445,3.5445,3.5445,3.5445,367200.0
2012-09-12 15:35:00,3.73,3.73,3.73,3.73,201600.0,3.5445,3.5445,3.5445,3.5445,201600.0
2012-09-12 15:40:00,3.73,3.74,3.73,3.73,312000.0,3.5445,3.554,3.5445,3.5445,312000.0
2012-09-12 15:45:00,3.73,3.73,3.72,3.73,477600.0,3.5445,3.5445,3.5349,3.5445,477600.0
2012-09-12 15:50:00,3.73,3.73,3.72,3.73,763200.0,3.5445,3.5445,3.5349,3.5445,763200.0
2012-09-12 15:55:00,3.73,3.74,3.73,3.74,969600.0,3.5445,3.554,3.5445,3.554,969600.0
2012-09-13 09:30:00,3.74,3.75,3.74,3.74,962400.0,3.554,3.5635,3.554,3.554,962400.0
2012-09-13 09:35:00,3.74,3.74,3.73,3.74,688800.0,3.554,3.554,3.5445,3.554,688800.0
2012-09-13 09:40:00,3.74,3.74,3.73,3.73,564000.0,3.554,3.554,3.5445,3.5445,564000.0
2012-09-13 09:45:00,3.73,3.74,3.73,3.73,554400.0,3.5445,3.554,3.5445,3.5445,554400.0
2012-09-13 09:50:00,3.73,3.74,3.73,3.73,1574400.0,3.5445,3.554,3.5445,3.5445,1574400.0
2012-09-13 09:55:00,3.73,3.74,3.73,3.74,530400.0,3.5445,3.554,3.5445,3.554,530400.0
2012-09-13 10:00:00,3.74,3.75,3.74,3.75,309600.0,3.554,3.5635,3.554,3.5635,309600.0
2012-09-13 10:05:00,3.75,3.75,3.74,3.74,398400.0,3.5635,3.5635,3.554,3.554,398400.0
2012-09-13 10:10:00,3.74,3.75,3.74,3.75,240000.0,3.554,3.5635,3.554,3.5635,240000.0
2012-09-13 10:15:00,3.74,3.75,3.74,3.74,172800.0,3.554,3.5635,3.554,3.554,172800.0
2012-09-13 10:20:00,3.74,3.75,3.74,3.74,597600.0,3.554,3.5635,3.554,3.554,597600.0
2012-09-13 10:25:00,3.74,3.74,3.74,3.74,220800.0,3.554,3.554,3.554,3.554,220800.0
2012-09-13 10:30:00,3.73,3.74,3.73,3.74,196800.0,3.5445,3.554,3.5445,3.554,196800.0
2012-09-13 10:35:00,3.74,3.74,3.74,3.74,115200.0,3.554,3.554,3.554,3.554,115200.0
2012-09-13 10:40:00,3.74,3.74,3.74,3.74,93600.0,3.554,3.554,3.554,3.554,93600.0
2012-09-13 10:45:00,3.74,3.74,3.74,3.74,187200.0,3.554,3.554,3.554,3.554,187200.0
2012-09-13 10:50:00,3.74,3.75,3.74,3.75,187200.0,3.554,3.5635,3.554,3.5635,187200.0
2012-09-13 10:55:00,3.74,3.75,3.74,3.75,223200.0,3.554,3.5635,3.554,3.5635,223200.0
2012-09-13 11:00:00,3.75,3.76,3.75,3.76,672000.0,3.5635,3.573,3.5635,3.573,672000.0
2012-09-13 11:05:00,3.76,3.76,3.75,3.76,444000.0,3.573,3.573,3.5635,3.573,444000.0
2012-09-13 11:10:00,3.76,3.76,3.76,3.76,561600.0,3.573,3.573,3.573,3.573,561600.0
2012-09-13 11:15:00,3.76,3.76,3.76,3.76,331200.0,3.573,3.573,3.573,3.573,331200.0
2012-09-13 11:20:00,3.76,3.76,3.76,3.76,453600.0,3.573,3.573,3.573,3.573,453600.0
2012-09-13 11:25:00,3.76,3.76,3.76,3.76,396000.0,3.573,3.573,3.573,3.573,396000.0
2012-09-13 11:30:00,3.76,3.77,3.76,3.77,1255200.0,3.573,3.5825,3.573,3.5825,1255200.0
2012-09-13 11:35:00,3.76,3.76,3.76,3.76,350400.0,3.573,3.573,3.573,3.573,350400.0
2012-09-13 11:40:00,3.76,3.76,3.76,3.76,348000.0,3.573,3.573,3.573,3.573,348000.0
2012-09-13 11:45:00,3.76,3.76,3.75,3.76,230400.0,3.573,3.573,3.5635,3.573,230400.0
2012-09-13 11:50:00,3.76,3.76,3.75,3.75,729600.0,3.573,3.573,3.5635,3.5635,729600.0
2012-09-13 11:55:00,3.75,3.75,3.75,3.75,398400.0,3.5635,3.5635,3.5635,3.5635,398400.0
2012-09-13 12:00:00,3.75,3.75,3.75,3.75,84000.0,3.5635,3.5635,3.5635,3.5635,84000.0
2012-09-13 12:05:00,3.75,3.75,3.75,3.75,403200.0,3.5635,3.5635,3.5635,3.5635,403200.0
2012-09-13 12:10:00,3.75,3.75,3.74,3.74,1380000.0,3.5635,3.5635,3.554,3.554,1380000.0
2012-09-13 12:15:00,3.74,3.75,3.74,3.74,842400.0,3.554,3.5635,3.554,3.554,842400.0
2012-09-13 12:20:00,3.75,3.76,3.74,3.75,1080000.0,3.5635,3.573,3.554,3.5635,1080000.0
2012-09-13 12:25:00,3.75,3.75,3.74,3.75,1593600.0,3.5635,3.5635,3.554,3.5635,1593600.0
2012-09-13 12:30:00,3.75,3.83,3.74,3.79,9897600.0,3.5635,3.6395,3.554,3.6015,9897600.0
2012-09-13 12:35:00,3.79,3.8,3.76,3.79,7756800.0,3.6015,3.611,3.573,3.6015,7756800.0
2012-09-13 12:40:00,3.79,3.84,3.79,3.81,6367200.0,3.6015,3.649,3.6015,3.6205,6367200.0
2012-09-13 12:45:00,3.81,3.83,3.8,3.81,2815200.0,3.6205,3.6395,3.611,3.6205,2815200.0
2012-09-13 12:50:00,3.81,3.82,3.8,3.81,2215200.0,3.6205,3.63,3.611,3.6205,2215200.0
2012-09-13 12:55:00,3.81,3.83,3.81,3.83,734400.0,3.6205,3.6395,3.6205,3.6395,734400.0
2012-09-13 13:00:00,3.83,3.85,3.83,3.85,2685600.0,3.6395,3.6585,3.6395,3.6585,2685600.0
2012-09-13 13:05:00,3.85,3.85,3.84,3.84,1924800.0,3.6585,3.6585,3.649,3.649,1924800.0
2012-09-13 13:10:00,3.84,3.84,3.82,3.83,1473600.0,3.649,3.649,3.63,3.6395,1473600.0
2012-09-13 13:15:00,3.83,3.84,3.83,3.84,926400.0,3.6395,3.649,3.6395,3.649,926400.0
2012-09-13 13:20:00,3.84,3.86,3.84,3.85,2332800.0,3.649,3.668,3.649,3.6585,2332800.0
2012-09-13 13:25:00,3.85,3.87,3.85,3.87,1300800.0,3.6585,3.6775,3.6585,3.6775,1300800.0
2012-09-13 13:30:00,3.87,3.89,3.87,3.89,1264800.0,3.6775,3.6965,3.6775,3.6965,1264800.0
2012-09-13 13:35:00,3.88,3.88,3.88,3.88,732000.0,3.687,3.687,3.687,3.687,732000.0
2012-09-13 13:40:00,3.88,3.89,3.88,3.88,352800.0,3.687,3.6965,3.687,3.687,352800.0
2012-09-13 13:45:00,3.88,3.89,3.88,3.88,470400.0,3.687,3.6965,3.687,3.687,470400.0
2012-09-13 13:50:00,3.89,3.89,3.88,3.88,432000.0,3.6965,3.6965,3.687,3.687,432000.0
2012-09-13 13:55:00,3.88,3.88,3.87,3.88,568800.0,3.687,3.687,3.6775,3.687,568800.0
2012-09-13 14:00:00,3.88,3.9,3.87,3.9,2268000.0,3.687,3.706,3.6775,3.706,2268000.0
2012-09-13 14:05:00,3.9,3.9,3.89,3.9,1764000.0,3.706,3.706,3.6965,3.706,1764000.0
2012-09-13 14:10:00,3.9,3.91,3.9,3.91,1152000.0,3.706,3.7155,3.706,3.7155,1152000.0
2012-09-13 14:15:00,3.91,3.91,3.9,3.91,909600.0,3.7155,3.7155,3.706,3.7155,909600.0
2012-09-13 14:20:00,3.91,3.93,3.91,3.93,1219200.0,3.7155,3.7345,3.7155,3.7345,1219200.0
2012-09-13 14:25:00,3.93,3.96,3.93,3.94,2054400.0,3.7345,3.763,3.7345,3.744,2054400.0
2012-09-13 14:30:00,3.94,3.94,3.92,3.92,1488000.0,3.744,3.744,3.725,3.725,1488000.0
2012-09-13 14:35:00,3.92,3.94,3.92,3.92,2088000.0,3.725,3.744,3.725,3.725,2088000.0
2012-09-13 14:40:00,3.92,3.93,3.92,3.93,796800.0,3.725,3.7345,3.725,3.7345,796800.0
2012-09-13 14:45:00,3.93,3.93,3.92,3.93,729600.0,3.7345,3.7345,3.725,3.7345,729600.0
2012-09-13 14:50:00,3.93,3.93,3.92,3.92,914400.0,3.7345,3.7345,3.725,3.725,914400.0
2012-09-13 14:55:00,3.92,3.92,3.91,3.91,904800.0,3.725,3.725,3.7155,3.7155,904800.0
2012-09-13 15:00:00,3.91,3.91,3.91,3.91,804000.0,3.7155,3.7155,3.7155,3.7155,804000.0
2012-09-13 15:05:00,3.91,3.92,3.91,3.92,866400.0,3.7155,3.725,3.7155,3.725,866400.0
2012-09-13 15:10:00,3.92,3.93,3.92,3.92,612000.0,3.725,3.7345,3.725,3.725,612000.0
2012-09-13 15:15:00,3.92,3.92,3.9,3.9,453600.0,3.725,3.725,3.706,3.706,453600.0
2012-09-13 15:20:00,3.9,3.91,3.9,3.91,895200.0,3.706,3.7155,3.706,3.7155,895200.0
2012-09-13 15:25:00,3.92,3.92,3.92,3.92,410400.0,3.725,3.725,3.725,3.725,410400.0
2012-09-13 15:30:00,3.92,3.93,3.92,3.92,888000.0,3.725,3.7345,3.725,3.725,888000.0
2012-09-13 15:35:00,3.92,3.93,3.92,3.93,408000.0,3.725,3.7345,3.725,3.7345,408000.0
2012-09-13 15:40:00,3.93,3.94,3.93,3.93,806400.0,3.7345,3.744,3.7345,3.7345,806400.0
2012-09-13 15:45:00,3.93,3.93,3.93,3.93,607200.0,3.7345,3.7345,3.7345,3.7345,607200.0
2012-09-13 15:50:00,3.93,3.93,3.92,3.92,537600.0,3.7345,3.7345,3.725,3.725,537600.0
2012-09-13 15:55:00,3.92,3.93,3.91,3.92,2335200.0,3.725,3.7345,3.7155,3.725,2335200.0
2012-09-14 09:30:00,3.94,3.96,3.94,3.96,7740000.0,3.744,3.763,3.744,3.763,7740000.0
2012-09-14 09:35:00,3.96,3.98,3.96,3.98,15216000.0,3.763,3.782,3.763,3.782,15216000.0
2012-09-14 09:40:00,3.98,3.99,3.97,3.98,3492000.0,3.782,3.7915,3.7725,3.782,3492000.0
2012-09-14 09:45:00,3.98,3.98,3.98,3.98,2306400.0,3.782,3.782,3.782,3.782,2306400.0
2012-09-14 09:50:00,3.98,4.01,3.98,4.0,2817600.0,3.782,3.8105,3.782,3.801,2817600.0
2012-09-14 09:55:00,4.01,4.01,3.98,3.98,2148000.0,3.8105,3.8105,3.782,3.782,2148000.0
2012-09-14 10:00:00,3.99,4.0,3.98,4.0,1605600.0,3.7915,3.801,3.782,3.801,1605600.0
2012-09-14 10:05:00,4.0,4.0,4.0,4.0,1300800.0,3.801,3.801,3.801,3.801,1300800.0
2012-09-14 10:10:00,4.0,4.02,4.0,4.02,2383200.0,3.801,3.82,3.801,3.82,2383200.0
2012-09-14 10:15:00,4.02,4.03,4.02,4.03,1495200.0,3.82,3.8295,3.82,3.8295,1495200.0
2012-09-14 10:20:00,4.03,4.04,4.03,4.03,2990400.0,3.8295,3.839,3.8295,3.8295,2990400.0
2012-09-14 10:25:00,4.03,4.03,4.02,4.02,2330400.0,3.8295,3.8295,3.82,3.82,2330400.0
2012-09-14 10:30:00,4.02,4.03,4.01,4.01,1492800.0,3.82,3.8295,3.8105,3.8105,1492800.0
2012-09-14 10:35:00,4.01,4.02,4.01,4.02,1104000.0,3.8105,3.82,3.8105,3.82,1104000.0
2012-09-14 10:40:00,4.02,4.02,4.0,4.0,1584000.0,3.82,3.82,3.801,3.801,1584000.0
2012-09-14 10:45:00,4.0,4.0,3.99,4.0,1857600.0,3.801,3.801,3.7915,3.801,1857600.0
2012-09-14 10:50:00,4.0,4.0,3.98,3.99,1315200.0,3.801,3.801,3.782,3.7915,1315200.0
2012-09-14 10:55:00,3.99,3.99,3.99,3.99,1022400.0,3.7915,3.7915,3.7915,3.7915,1022400.0
2012-09-14 11:00:00,3.99,4.0,3.99,4.0,926400.0,3.7915,3.801,3.7915,3.801,926400.0
2012-09-14 11:05:00,4.0,4.0,3.99,3.99,1888800.0,3.801,3.801,3.7915,3.7915,1888800.0
2012-09-14 11:10:00,3.99,4.0,3.99,3.99,1375200.0,3.7915,3.801,3.7915,3.7915,1375200.0
2012-09-14 11:15:00,3.99,3.99,3.98,3.98,1272000.0,3.7915,3.7915,3.782,3.782,1272000.0
2012-09-14 11:20:00,3.98,4.0,3.98,3.99,1581600.0,3.782,3.801,3.782,3.7915,1581600.0
2012-09-14 11:25:00,3.99,4.0,3.99,4.0,1730400.0,3.7915,3.801,3.7915,3.801,1730400.0
2012-09-14 11:30:00,4.0,4.0,3.99,3.99,1644000.0,3.801,3.801,3.7915,3.7915,1644000.0
2012-09-14 11:35:00,4.0,4.0,3.98,3.99,1903200.0,3.801,3.801,3.782,3.7915,1903200.0
2012-09-14 11:40:00,3.99,3.99,3.98,3.98,751200.0,3.7915,3.7915,3.782,3.782,751200.0
2012-09-14 11:45:00,3.98,3.99,3.98,3.98,1701600.0,3.782,3.7915,3.782,3.782,1701600.0
2012-09-14 11:50:00,3.98,3.98,3.97,3.97,1936800.0,3.782,3.782,3.7725,3.7725,1936800.0
2012-09-14 11:55:00,3.97,3.98,3.97,3.98,1608000.0,3.7725,3.782,3.7725,3.782,1608000.0
2012-09-14 12:00:00,3.98,3.99,3.97,3.98,753600.0,3.782,3.7915,3.7725,3.782,753600.0
2012-09-14 12:05:00,3.98,3.99,3.98,3.99,422400.0,3.782,3.7915,3.782,3.7915,422400.0
2012-09-14 12:10:00,3.99,4.0,3.99,3.99,621600.0,3.7915,3.801,3.7915,3.7915,621600.0
2012-09-14 12:15:00,3.99,4.0,3.99,4.0,499200.0,3.7915,3.801,3.7915,3.801,499200.0
2012-09-14 12:20:00,4.0,4.01,4.0,4.01,408000.0,3.801,3.8105,3.801,3.8105,408000.0
2012-09-14 12:25:00,4.01,4.01,4.0,4.0,456000.0,3.8105,3.8105,3.801,3.801,456000.0
2012-09-14 12:30:00,4.0,4.0,4.0,4.0,609600.0,3.801,3.801,3.801,3.801,609600.0
2012-09-14 12:35:00,4.0,4.0,4.0,4.0,290400.0,3.801,3.801,3.801,3.801,290400.0
2012-09-14 12:40:00,4.0,4.0,4.0,4.0,208800.0,3.801,3.801,3.801,3.801,208800.0
2012-09-14 12:45:00,4.0,4.0,3.99,4.0,367200.0,3.801,3.801,3.7915,3.801,367200.0
2012-09-14 12:50:00,4.0,4.0,4.0,4.0,460800.0,3.801,3.801,3.801,3.801,460800.0
2012-09-14 12:55:00,4.0,4.0,3.99,3.99,907200.0,3.801,3.801,3.7915,3.7915,907200.0
2012-09-14 13:00:00,3.99,3.99,3.98,3.98,784800.0,3.7915,3.7915,3.782,3.782,784800.0
2012-09-14 13:05:00,3.98,3.99,3.98,3.98,480000.0,3.782,3.7915,3.782,3.782,480000.0
2012-09-14 13:10:00,3.98,3.99,3.98,3.98,1027200.0,3.782,3.7915,3.782,3.782,1027200.0
2012-09-14 13:15:00,3.98,3.98,3.97,3.97,792000.0,3.782,3.782,3.7725,3.7725,792000.0
2012-09-14 13:20:00,3.97,3.97,3.96,3.96,674400.0,3.7725,3.7725,3.763,3.763,674400.0
2012-09-14 13:25:00,3.96,3.96,3.95,3.95,1629600.0,3.763,3.763,3.7535,3.7535,1629600.0
2012-09-14 13:30:00,3.95,3.97,3.95,3.96,1032000.0,3.7535,3.7725,3.7535,3.763,1032000.0
2012-09-14 13:35:00,3.96,3.96,3.95,3.96,578400.0,3.763,3.763,3.7535,3.763,578400.0
2012-09-14 13:40:00,3.96,3.96,3.96,3.96,225600.0,3.763,3.763,3.763,3.763,225600.0
2012-09-14 13:45:00,3.96,3.96,3.96,3.96,705600.0,3.763,3.763,3.763,3.763,705600.0
2012-09-14 13:50:00,3.96,3.97,3.96,3.96,432000.0,3.763,3.7725,3.763,3.763,432000.0
2012-09-14 13:55:00,3.96,3.98,3.96,3.97,1075200.0,3.763,3.782,3.763,3.7725,1075200.0
2012-09-14 14:00:00,3.98,3.98,3.97,3.98,540000.0,3.782,3.782,3.7725,3.782,540000.0
2012-09-14 14:05:00,3.98,3.98,3.97,3.97,396000.0,3.782,3.782,3.7725,3.7725,396000.0
2012-09-14 14:10:00,3.97,3.98,3.97,3.97,648000.0,3.7725,3.782,3.7725,3.7725,648000.0
2012-09-14 14:15:00,3.97,3.97,3.96,3.97,470400.0,3.7725,3.7725,3.763,3.7725,470400.0
2012-09-14 14:20:00,3.97,3.97,3.96,3.97,432000.0,3.7725,3.7725,3.763,3.7725,432000.0
2012-09-14 14:25:00,3.97,3.98,3.97,3.97,513600.0,3.7725,3.782,3.7725,3.7725,513600.0
2012-09-14 14:30:00,3.97,3.97,3.97,3.97,972000.0,3.7725,3.7725,3.7725,3.7725,972000.0
2012-09-14 14:35:00,3.97,3.97,3.97,3.97,604800.0,3.7725,3.7725,3.7725,3.7725,604800.0
2012-09-14 14:40:00,3.97,3.97,3.96,3.97,448800.0,3.7725,3.7725,3.763,3.7725,448800.0
2012-09-14 14:45:00,3.97,3.97,3.97,3.97,422400.0,3.7725,3.7725,3.7725,3.7725,422400.0
2012-09-14 14:50:00,3.97,3.97,3.96,3.97,744000.0,3.7725,3.7725,3.763,3.7725,744000.0
2012-09-14 14:55:00,3.97,3.98,3.97,3.98,1598400.0,3.7725,3.782,3.7725,3.782,1598400.0
2012-09-14 15:00:00,3.98,3.98,3.97,3.97,499200.0,3.782,3.782,3.7725,3.7725,499200.0
2012-09-14 15:05:00,3.97,3.97,3.96,3.97,405600.0,3.7725,3.7725,3.763,3.7725,405600.0
2012-09-14 15:10:00,3.97,3.97,3.96,3.97,777600.0,3.7725,3.7725,3.763,3.7725,777600.0
2012-09-14 15:15:00,3.97,3.97,3.95,3.96,1063200.0,3.7725,3.7725,3.7535,3.763,1063200.0
2012-09-14 15:20:00,3.96,3.96,3.94,3.94,1545600.0,3.763,3.763,3.744,3.744,1545600.0
2012-09-14 15:25:00,3.94,3.95,3.94,3.95,1624800.0,3.744,3.7535,3.744,3.7535,1624800.0
2012-09-14 15:30:00,3.95,3.95,3.94,3.94,1010400.0,3.7535,3.7535,3.744,3.744,1010400.0
2012-09-14 15:35:00,3.94,3.96,3.94,3.95,1327200.0,3.744,3.763,3.744,3.7535,1327200.0
2012-09-14 15:40:00,3.95,3.96,3.95,3.96,940800.0,3.7535,3.763,3.7535,3.763,940800.0
2012-09-14 15:45:00,3.96,3.96,3.93,3.94,2498400.0,3.763,3.763,3.7345,3.744,2498400.0
2012-09-14 15:50:00,3.94,3.95,3.94,3.95,1768800.0,3.744,3.7535,3.744,3.7535,1768800.0
2012-09-14 15:55:00,3.95,3.97,3.95,3.97,1579200.0,3.7535,3.7725,3.7535,3.7725,1579200.0
2012-09-17 09:30:00,3.95,3.95,3.94,3.95,1939200.0,3.7535,3.7535,3.744,3.7535,1939200.0
2012-09-17 09:35:00,3.95,3.97,3.95,3.96,1526400.0,3.7535,3.7725,3.7535,3.763,1526400.0
2012-09-17 09:40:00,3.96,3.96,3.94,3.95,2205600.0,3.763,3.763,3.744,3.7535,2205600.0
2012-09-17 09:45:00,3.95,3.95,3.94,3.94,1252800.0,3.7535,3.7535,3.744,3.744,1252800.0
2012-09-17 09:50:00,3.94,3.95,3.94,3.94,960000.0,3.744,3.7535,3.744,3.744,960000.0
2012-09-17 09:55:00,3.94,3.95,3.94,3.94,1135200.0,3.744,3.7535,3.744,3.744,1135200.0
2012-09-17 10:00:00,3.95,3.95,3.94,3.95,1180800.0,3.7535,3.7535,3.744,3.7535,1180800.0
2012-09-17 10:05:00,3.94,3.95,3.94,3.94,1627200.0,3.744,3.7535,3.744,3.744,1627200.0
2012-09-17 10:10:00,3.94,3.95,3.94,3.95,424800.0,3.744,3.7535,3.744,3.7535,424800.0
2012-09-17 10:15:00,3.95,3.95,3.95,3.95,487200.0,3.7535,3.7535,3.7535,3.7535,487200.0
2012-09-17 10:20:00,3.94,3.95,3.94,3.95,237600.0,3.744,3.7535,3.744,3.7535,237600.0
2012-09-17 10:25:00,3.95,3.96,3.95,3.96,780000.0,3.7535,3.763,3.7535,3.763,780000.0
2012-09-17 10:30:00,3.96,3.96,3.96,3.96,211200.0,3.763,3.763,3.763,3.763,211200.0
2012-09-17 10:35:00,3.96,3.96,3.95,3.95,583200.0,3.763,3.763,3.7535,3.7535,583200.0
2012-09-17 10:40:00,3.95,3.95,3.95,3.95,412800.0,3.7535,3.7535,3.7535,3.7535,412800.0
2012-09-17 10:45:00,3.95,3.96,3.95,3.96,326400.0,3.7535,3.763,3.7535,3.763,326400.0
2012-09-17 10:50:00,3.95,3.95,3.94,3.95,513600.0,3.7535,3.7535,3.744,3.7535,513600.0
2012-09-17 10:55:00,3.95,3.95,3.95,3.95,163200.0,3.7535,3.7535,3.7535,3.7535,163200.0
2012-09-17 11:00:00,3.95,3.96,3.95,3.96,806400.0,3.7535,3.763,3.7535,3.763,806400.0
2012-09-17 11:05:00,3.95,3.95,3.95,3.95,453600.0,3.7535,3.7535,3.7535,3.7535,453600.0
2012-09-17 11:10:00,3.95,3.95,3.95,3.95,112800.0,3.7535,3.7535,3.7535,3.7535,112800.0
2012-09-17 11:15:00,3.95,3.95,3.94,3.95,571200.0,3.7535,3.7535,3.744,3.7535,571200.0
2012-09-17 11:20:00,3.95,3.95,3.95,3.95,184800.0,3.7535,3.7535,3.7535,3.7535,184800.0
2012-09-17 11:25:00,3.95,3.95,3.95,3.95,45600.0,3.7535,3.7535,3.7535,3.7535,45600.0
2012-09-17 11:30:00,3.95,3.95,3.95,3.95,151200.0,3.7535,3.7535,3.7535,3.7535,151200.0
2012-09-17 11:35:00,3.95,3.95,3.95,3.95,31200.0,3.7535,3.7535,3.7535,3.7535,31200.0
2012-09-17 11:40:00,3.95,3.95,3.95,3.95,172800.0,3.7535,3.7535,3.7535,3.7535,172800.0
2012-09-17 11:45:00,3.95,3.95,3.95,3.95,199200.0,3.7535,3.7535,3.7535,3.7535,199200.0
2012-09-17 11:50:00,3.95,3.96,3.95,3.95,547200.0,3.7535,3.763,3.7535,3.7535,547200.0
2012-09-17 11:55:00,3.95,3.95,3.95,3.95,412800.0,3.7535,3.7535,3.7535,3.7535,412800.0
2012-09-17 12:00:00,3.95,3.95,3.94,3.95,218400.0,3.7535,3.7535,3.744,3.7535,218400.0
2012-09-17 12:05:00,3.95,3.95,3.95,3.95,348000.0,3.7535,3.7535,3.7535,3.7535,348000.0
2012-09-17 12:10:00,3.95,3.95,3.95,3.95,40800.0,3.7535,3.7535,3.7535,3.7535,40800.0
2012-09-17 12:15:00,3.95,3.95,3.95,3.95,259200.0,3.7535,3.7535,3.7535,3.7535,259200.0
2012-09-17 12:20:00,3.95,3.95,3.95,3.95,24000.0,3.7535,3.7535,3.7535,3.7535,24000.0
2012-09-17 12:25:00,3.95,3.95,3.95,3.95,146400.0,3.7535,3.7535,3.7535,3.7535,146400.0
2012-09-17 12:30:00,3.95,3.95,3.95,3.95,50400.0,3.7535,3.7535,3.7535,3.7535,50400.0
2012-09-17 12:35:00,3.95,3.95,3.95,3.95,105600.0,3.7535,3.7535,3.7535,3.7535,105600.0
2012-09-17 12:40:00,3.95,3.95,3.95,3.95,172800.0,3.7535,3.7535,3.7535,3.7535,172800.0
2012-09-17 12:45:00,3.95,3.95,3.95,3.95,2400.0,3.7535,3.7535,3.7535,3.7535,2400.0
2012-09-17 12:50:00,3.95,3.95,3.95,3.95,120000.0,3.7535,3.7535,3.7535,3.7535,120000.0
2012-09-17 12:55:00,3.95,3.95,3.94,3.94,115200.0,3.7535,3.7535,3.744,3.744,115200.0
2012-09-17 13:00:00,3.95,3.95,3.94,3.94,36000.0,3.7535,3.7535,3.744,3.744,36000.0
2012-09-17 13:05:00,3.94,3.94,3.94,3.94,36000.0,3.744,3.744,3.744,3.744,36000.0
2012-09-17 13:10:00,3.94,3.95,3.94,3.94,326400.0,3.744,3.7535,3.744,3.744,326400.0
2012-09-17 13:15:00,3.94,3.95,3.94,3.94,151200.0,3.744,3.7535,3.744,3.744,151200.0
2012-09-17 13:20:00,3.94,3.94,3.94,3.94,141600.0,3.744,3.744,3.744,3.744,141600.0
2012-09-17 13:25:00,3.94,3.94,3.94,3.94,127200.0,3.744,3.744,3.744,3.744,127200.0
2012-09-17 13:30:00,3.94,3.94,3.94,3.94,120000.0,3.744,3.744,3.744,3.744,120000.0
2012-09-17 13:35:00,3.94,3.94,3.94,3.94,278400.0,3.744,3.744,3.744,3.744,278400.0
2012-09-17 13:40:00,3.94,3.94,3.94,3.94,331200.0,3.744,3.744,3.744,3.744,331200.0
2012-09-17 13:45:00,3.94,3.94,3.94,3.94,288000.0,3.744,3.744,3.744,3.744,288000.0
2012-09-17 13:50:00,3.94,3.94,3.93,3.93,271200.0,3.744,3.744,3.7345,3.7345,271200.0
2012-09-17 13:55:00,3.93,3.94,3.93,3.94,494400.0,3.7345,3.744,3.7345,3.744,494400.0
2012-09-17 14:00:00,3.93,3.94,3.93,3.93,264000.0,3.7345,3.744,3.7345,3.7345,264000.0
2012-09-17 14:05:00,3.93,3.93,3.92,3.92,1024800.0,3.7345,3.7345,3.725,3.725,1024800.0
2012-09-17 14:10:00,3.92,3.92,3.92,3.92,283200.0,3.725,3.725,3.725,3.725,283200.0
2012-09-17 14:15:00,3.92,3.93,3.92,3.93,595200.0,3.725,3.7345,3.725,3.7345,595200.0
2012-09-17 14:20:00,3.93,3.94,3.93,3.93,453600.0,3.7345,3.744,3.7345,3.7345,453600.0
2012-09-17 14:25:00,3.93,3.93,3.92,3.93,254400.0,3.7345,3.7345,3.725,3.7345,254400.0
2012-09-17 14:30:00,3.93,3.93,3.92,3.92,331200.0,3.7345,3.7345,3.725,3.725,331200.0
2012-09-17 14:35:00,3.92,3.93,3.92,3.93,501600.0,3.725,3.7345,3.725,3.7345,501600.0
2012-09-17 14:40:00,3.92,3.92,3.91,3.92,326400.0,3.725,3.725,3.7155,3.725,326400.0
2012-09-17 14:45:00,3.92,3.93,3.92,3.93,312000.0,3.725,3.7345,3.725,3.7345,312000.0
2012-09-17 14:50:00,3.93,3.93,3.92,3.93,48000.0,3.7345,3.7345,3.725,3.7345,48000.0
2012-09-17 14:55:00,3.92,3.93,3.92,3.92,57600.0,3.725,3.7345,3.725,3.725,57600.0
2012-09-17 15:00:00,3.92,3.92,3.92,3.92,103200.0,3.725,3.725,3.725,3.725,103200.0
2012-09-17 15:05:00,3.92,3.93,3.92,3.92,338400.0,3.725,3.7345,3.725,3.725,338400.0
2012-09-17 15:10:00,3.92,3.93,3.92,3.92,448800.0,3.725,3.7345,3.725,3.725,448800.0
2012-09-17 15:15:00,3.92,3.92,3.92,3.92,192000.0,3.725,3.725,3.725,3.725,192000.0
2012-09-17 15:20:00,3.91,3.92,3.91,3.91,297600.0,3.7155,3.725,3.7155,3.7155,297600.0
2012-09-17 15:25:00,3.91,3.91,3.9,3.91,1747200.0,3.7155,3.7155,3.706,3.7155,1747200.0
2012-09-17 15:30:00,3.91,3.91,3.9,3.91,566400.0,3.7155,3.7155,3.706,3.7155,566400.0
2012-09-17 15:35:00,3.91,3.92,3.91,3.92,381600.0,3.7155,3.725,3.7155,3.725,381600.0
2012-09-17 15:40:00,3.92,3.92,3.91,3.92,955200.0,3.725,3.725,3.7155,3.725,955200.0
2012-09-17 15:45:00,3.92,3.93,3.92,3.93,621600.0,3.725,3.7345,3.725,3.7345,621600.0
2012-09-17 15:50:00,3.93,3.93,3.92,3.93,806400.0,3.7345,3.7345,3.725,3.7345,806400.0
2012-09-17 15:55:00,3.93,3.94,3.92,3.93,1288800.0,3.7345,3.744,3.725,3.7345,1288800.0
2012-09-18 09:30:00,3.91,3.92,3.9,3.9,2388000.0,3.7155,3.725,3.706,3.706,2388000.0
2012-09-18 09:35:00,3.9,3.9,3.89,3.9,967200.0,3.706,3.706,3.6965,3.706,967200.0
2012-09-18 09:40:00,3.9,3.91,3.9,3.91,1879200.0,3.706,3.7155,3.706,3.7155,1879200.0
2012-09-18 09:45:00,3.91,3.91,3.9,3.9,1216800.0,3.7155,3.7155,3.706,3.706,1216800.0
2012-09-18 09:50:00,3.9,3.91,3.9,3.91,717600.0,3.706,3.7155,3.706,3.7155,717600.0
2012-09-18 09:55:00,3.91,3.91,3.91,3.91,268800.0,3.7155,3.7155,3.7155,3.7155,268800.0
2012-09-18 10:00:00,3.91,3.92,3.91,3.91,943200.0,3.7155,3.725,3.7155,3.7155,943200.0
2012-09-18 10:05:00,3.91,3.91,3.9,3.91,573600.0,3.7155,3.7155,3.706,3.7155,573600.0
2012-09-18 10:10:00,3.91,3.92,3.91,3.91,590400.0,3.7155,3.725,3.7155,3.7155,590400.0
2012-09-18 10:15:00,3.91,3.91,3.9,3.91,276000.0,3.7155,3.7155,3.706,3.7155,276000.0
2012-09-18 10:20:00,3.91,3.91,3.91,3.91,292800.0,3.7155,3.7155,3.7155,3.7155,292800.0
2012-09-18 10:25:00,3.91,3.92,3.91,3.91,444000.0,3.7155,3.725,3.7155,3.7155,444000.0
2012-09-18 10:30:00,3.91,3.92,3.91,3.92,295200.0,3.7155,3.725,3.7155,3.725,295200.0
2012-09-18 10:35:00,3.92,3.92,3.92,3.92,535200.0,3.725,3.725,3.725,3.725,535200.0
2012-09-18 10:40:00,3.92,3.92,3.91,3.92,616800.0,3.725,3.725,3.7155,3.725,616800.0
2012-09-18 10:45:00,3.92,3.92,3.91,3.91,352800.0,3.725,3.725,3.7155,3.7155,352800.0
2012-09-18 10:50:00,3.91,3.91,3.91,3.91,206400.0,3.7155,3.7155,3.7155,3.7155,206400.0
2012-09-18 10:55:00,3.91,3.93,3.91,3.93,439200.0,3.7155,3.7345,3.7155,3.7345,439200.0
2012-09-18 11:00:00,3.93,3.93,3.92,3.93,597600.0,3.7345,3.7345,3.725,3.7345,597600.0
2012-09-18 11:05:00,3.93,3.93,3.92,3.93,484800.0,3.7345,3.7345,3.725,3.7345,484800.0
2012-09-18 11:10:00,3.92,3.93,3.92,3.93,600000.0,3.725,3.7345,3.725,3.7345,600000.0
2012-09-18 11:15:00,3.93,3.94,3.93,3.93,655200.0,3.7345,3.744,3.7345,3.7345,655200.0
2012-09-18 11:20:00,3.93,3.93,3.93,3.93,122400.0,3.7345,3.7345,3.7345,3.7345,122400.0
2012-09-18 11:25:00,3.93,3.93,3.93,3.93,55200.0,3.7345,3.7345,3.7345,3.7345,55200.0
2012-09-18 11:30:00,3.93,3.93,3.91,3.92,228000.0,3.7345,3.7345,3.7155,3.725,228000.0
2012-09-18 11:35:00,3.92,3.93,3.92,3.92,436800.0,3.725,3.7345,3.725,3.725,436800.0
2012-09-18 11:40:00,3.92,3.92,3.91,3.92,182400.0,3.725,3.725,3.7155,3.725,182400.0
2012-09-18 11:45:00,3.92,3.92,3.92,3.92,72000.0,3.725,3.725,3.725,3.725,72000.0
2012-09-18 11:50:00,3.92,3.92,3.92,3.92,69600.0,3.725,3.725,3.725,3.725,69600.0
2012-09-18 11:55:00,3.92,3.92,3.91,3.92,141600.0,3.725,3.725,3.7155,3.725,141600.0
2012-09-18 12:00:00,3.92,3.92,3.91,3.92,141600.0,3.725,3.725,3.7155,3.725,141600.0
2012-09-18 12:05:00,3.92,3.92,3.92,3.92,7200.0,3.725,3.725,3.725,3.725,7200.0
2012-09-18 12:10:00,3.91,3.91,3.9,3.9,283200.0,3.7155,3.7155,3.706,3.706,283200.0
2012-09-18 12:15:00,3.91,3.91,3.9,3.9,967200.0,3.7155,3.7155,3.706,3.706,967200.0
2012-09-18 12:20:00,3.9,3.9,3.9,3.9,182400.0,3.706,3.706,3.706,3.706,182400.0
2012-09-18 12:25:00,3.9,3.9,3.9,3.9,141600.0,3.706,3.706,3.706,3.706,141600.0
2012-09-18 12:30:00,3.9,3.9,3.9,3.9,139200.0,3.706,3.706,3.706,3.706,139200.0
2012-09-18 12:35:00,3.9,3.9,3.9,3.9,153600.0,3.706,3.706,3.706,3.706,153600.0
2012-09-18 12:40:00,3.9,3.9,3.9,3.9,544800.0,3.706,3.706,3.706,3.706,544800.0
2012-09-18 12:45:00,3.9,3.9,3.9,3.9,74400.0,3.706,3.706,3.706,3.706,74400.0
2012-09-18 12:50:00,3.91,3.91,3.91,3.91,276000.0,3.7155,3.7155,3.7155,3.7155,276000.0
2012-09-18 12:55:00,3.91,3.92,3.91,3.91,280800.0,3.7155,3.725,3.7155,3.7155,280800.0
2012-09-18 13:00:00,3.91,3.91,3.91,3.91,172800.0,3.7155,3.7155,3.7155,3.7155,172800.0
2012-09-18 13:05:00,3.91,3.91,3.89,3.9,787200.0,3.7155,3.7155,3.6965,3.706,787200.0
2012-09-18 13:10:00,3.91,3.91,3.91,3.91,326400.0,3.7155,3.7155,3.7155,3.7155,326400.0
2012-09-18 13:15:00,3.91,3.92,3.91,3.91,645600.0,3.7155,3.725,3.7155,3.7155,645600.0
2012-09-18 13:20:00,3.91,3.91,3.91,3.91,165600.0,3.7155,3.7155,3.7155,3.7155,165600.0
2012-09-18 13:25:00,3.91,3.91,3.9,3.91,129600.0,3.7155,3.7155,3.706,3.7155,129600.0
2012-09-18 13:30:00,3.91,3.91,3.9,3.91,216000.0,3.7155,3.7155,3.706,3.7155,216000.0
2012-09-18 13:35:00,3.9,3.91,3.9,3.91,43200.0,3.706,3.7155,3.706,3.7155,43200.0
2012-09-18 13:40:00,3.9,3.91,3.9,3.91,4800.0,3.706,3.7155,3.706,3.7155,4800.0
2012-09-18 13:45:00,3.9,3.91,3.9,3.9,84000.0,3.706,3.7155,3.706,3.706,84000.0
2012-09-18 13:50:00,3.9,3.9,3.9,3.9,168000.0,3.706,3.706,3.706,3.706,168000.0
2012-09-18 13:55:00,3.9,3.9,3.9,3.9,384000.0,3.706,3.706,3.706,3.706,384000.0
2012-09-18 14:00:00,3.9,3.91,3.9,3.9,211200.0,3.706,3.7155,3.706,3.706,211200.0
2012-09-18 14:05:00,3.9,3.9,3.9,3.9,187200.0,3.706,3.706,3.706,3.706,187200.0
2012-09-18 14:10:00,3.9,3.9,3.9,3.9,57600.0,3.706,3.706,3.706,3.706,57600.0
2012-09-18 14:15:00,3.9,3.91,3.9,3.91,146400.0,3.706,3.7155,3.706,3.7155,146400.0
2012-09-18 14:20:00,3.91,3.91,3.9,3.91,117600.0,3.7155,3.7155,3.706,3.7155,117600.0
2012-09-18 14:25:00,3.91,3.91,3.91,3.91,110400.0,3.7155,3.7155,3.7155,3.7155,110400.0
2012-09-18 14:30:00,3.91,3.91,3.9,3.9,232800.0,3.7155,3.7155,3.706,3.706,232800.0
2012-09-18 14:35:00,3.9,3.9,3.9,3.9,110400.0,3.706,3.706,3.706,3.706,110400.0
2012-09-18 14:40:00,3.9,3.9,3.9,3.9,120000.0,3.706,3.706,3.706,3.706,120000.0
2012-09-18 14:45:00,3.9,3.91,3.9,3.91,249600.0,3.706,3.7155,3.706,3.7155,249600.0
2012-09-18 14:50:00,3.91,3.91,3.9,3.9,182400.0,3.7155,3.7155,3.706,3.706,182400.0
2012-09-18 14:55:00,3.9,3.91,3.9,3.9,273600.0,3.706,3.7155,3.706,3.706,273600.0
2012-09-18 15:00:00,3.9,3.91,3.9,3.91,228000.0,3.706,3.7155,3.706,3.7155,228000.0
2012-09-18 15:05:00,3.91,3.91,3.91,3.91,585600.0,3.7155,3.7155,3.7155,3.7155,585600.0
2012-09-18 15:10:00,3.91,3.91,3.91,3.91,91200.0,3.7155,3.7155,3.7155,3.7155,91200.0
2012-09-18 15:15:00,3.91,3.91,3.9,3.91,144000.0,3.7155,3.7155,3.706,3.7155,144000.0
2012-09-18 15:20:00,3.91,3.91,3.91,3.91,79200.0,3.7155,3.7155,3.7155,3.7155,79200.0
2012-09-18 15:25:00,3.9,3.91,3.9,3.91,93600.0,3.706,3.7155,3.706,3.7155,93600.0
2012-09-18 15:30:00,3.91,3.92,3.91,3.92,465600.0,3.7155,3.725,3.7155,3.725,465600.0
2012-09-18 15:35:00,3.92,3.92,3.91,3.91,292800.0,3.725,3.725,3.7155,3.7155,292800.0
2012-09-18 15:40:00,3.92,3.92,3.9,3.91,1569600.0,3.725,3.725,3.706,3.7155,1569600.0
2012-09-18 15:45:00,3.91,3.92,3.91,3.91,1507200.0,3.7155,3.725,3.7155,3.7155,1507200.0
2012-09-18 15:50:00,3.91,3.92,3.91,3.91,844800.0,3.7155,3.725,3.7155,3.7155,844800.0
2012-09-18 15:55:00,3.91,3.92,3.91,3.92,1780800.0,3.7155,3.725,3.7155,3.725,1780800.0
2012-09-19 09:30:00,3.94,3.94,3.92,3.93,1728000.0,3.744,3.744,3.725,3.7345,1728000.0
2012-09-19 09:35:00,3.93,3.93,3.91,3.91,1747200.0,3.7345,3.7345,3.7155,3.7155,1747200.0
2012-09-19 09:40:00,3.91,3.92,3.91,3.91,1147200.0,3.7155,3.725,3.7155,3.7155,1147200.0
2012-09-19 09:45:00,3.91,3.92,3.91,3.91,852000.0,3.7155,3.725,3.7155,3.7155,852000.0
2012-09-19 09:50:00,3.91,3.92,3.91,3.91,902400.0,3.7155,3.725,3.7155,3.7155,902400.0
2012-09-19 09:55:00,3.91,3.92,3.91,3.91,794400.0,3.7155,3.725,3.7155,3.7155,794400.0
2012-09-19 10:00:00,3.91,3.95,3.91,3.95,2244000.0,3.7155,3.7535,3.7155,3.7535,2244000.0
2012-09-19 10:05:00,3.95,3.95,3.94,3.94,1737600.0,3.7535,3.7535,3.744,3.744,1737600.0
2012-09-19 10:10:00,3.94,3.95,3.94,3.94,566400.0,3.744,3.7535,3.744,3.744,566400.0
2012-09-19 10:15:00,3.95,3.95,3.94,3.94,609600.0,3.7535,3.7535,3.744,3.744,609600.0
2012-09-19 10:20:00,3.94,3.94,3.93,3.93,626400.0,3.744,3.744,3.7345,3.7345,626400.0
2012-09-19 10:25:00,3.93,3.94,3.93,3.93,590400.0,3.7345,3.744,3.7345,3.7345,590400.0
2012-09-19 10:30:00,3.93,3.93,3.91,3.92,1610400.0,3.7345,3.7345,3.7155,3.725,1610400.0
2012-09-19 10:35:00,3.91,3.93,3.91,3.93,760800.0,3.7155,3.7345,3.7155,3.7345,760800.0
2012-09-19 10:40:00,3.93,3.93,3.92,3.92,542400.0,3.7345,3.7345,3.725,3.725,542400.0
2012-09-19 10:45:00,3.92,3.93,3.92,3.93,223200.0,3.725,3.7345,3.725,3.7345,223200.0
2012-09-19 10:50:00,3.93,3.93,3.92,3.92,232800.0,3.7345,3.7345,3.725,3.725,232800.0
2012-09-19 10:55:00,3.93,3.93,3.93,3.93,168000.0,3.7345,3.7345,3.7345,3.7345,168000.0
2012-09-19 11:00:00,3.93,3.93,3.92,3.93,369600.0,3.7345,3.7345,3.725,3.7345,369600.0
2012-09-19 11:05:00,3.93,3.94,3.93,3.93,326400.0,3.7345,3.744,3.7345,3.7345,326400.0
2012-09-19 11:10:00,3.93,3.94,3.93,3.94,585600.0,3.7345,3.744,3.7345,3.744,585600.0
2012-09-19 11:15:00,3.94,3.95,3.93,3.94,1070400.0,3.744,3.7535,3.7345,3.744,1070400.0
2012-09-19 11:20:00,3.94,3.96,3.94,3.95,1795200.0,3.744,3.763,3.744,3.7535,1795200.0
2012-09-19 11:25:00,3.96,3.96,3.95,3.95,494400.0,3.763,3.763,3.7535,3.7535,494400.0
2012-09-19 11:30:00,3.95,3.95,3.95,3.95,499200.0,3.7535,3.7535,3.7535,3.7535,499200.0
2012-09-19 11:35:00,3.95,3.95,3.95,3.95,264000.0,3.7535,3.7535,3.7535,3.7535,264000.0
2012-09-19 11:40:00,3.95,3.96,3.95,3.95,436800.0,3.7535,3.763,3.7535,3.7535,436800.0
2012-09-19 11:45:00,3.95,3.96,3.95,3.95,288000.0,3.7535,3.763,3.7535,3.7535,288000.0
2012-09-19 11:50:00,3.96,3.96,3.95,3.95,158400.0,3.763,3.763,3.7535,3.7535,158400.0
2012-09-19 11:55:00,3.95,3.95,3.95,3.95,372000.0,3.7535,3.7535,3.7535,3.7535,372000.0
2012-09-19 12:00:00,3.95,3.95,3.94,3.94,333600.0,3.7535,3.7535,3.744,3.744,333600.0
2012-09-19 12:05:00,3.95,3.95,3.94,3.95,609600.0,3.7535,3.7535,3.744,3.7535,609600.0
2012-09-19 12:10:00,3.95,3.95,3.95,3.95,559200.0,3.7535,3.7535,3.7535,3.7535,559200.0
2012-09-19 12:15:00,3.95,3.95,3.95,3.95,405600.0,3.7535,3.7535,3.7535,3.7535,405600.0
2012-09-19 12:20:00,3.95,3.95,3.95,3.95,424800.0,3.7535,3.7535,3.7535,3.7535,424800.0
2012-09-19 12:25:00,3.95,3.97,3.95,3.96,696000.0,3.7535,3.7725,3.7535,3.763,696000.0
2012-09-19 12:30:00,3.96,3.97,3.96,3.97,242400.0,3.763,3.7725,3.763,3.7725,242400.0
2012-09-19 12:35:00,3.97,3.97,3.96,3.96,379200.0,3.7725,3.7725,3.763,3.763,379200.0
2012-09-19 12:40:00,3.96,3.96,3.96,3.96,216000.0,3.763,3.763,3.763,3.763,216000.0
2012-09-19 12:45:00,3.96,3.96,3.96,3.96,98400.0,3.763,3.763,3.763,3.763,98400.0
2012-09-19 12:50:00,3.96,3.96,3.95,3.96,91200.0,3.763,3.763,3.7535,3.763,91200.0
2012-09-19 12:55:00,3.96,3.96,3.96,3.96,93600.0,3.763,3.763,3.763,3.763,93600.0
2012-09-19 13:00:00,3.96,3.96,3.96,3.96,98400.0,3.763,3.763,3.763,3.763,98400.0
2012-09-19 13:05:00,3.96,3.96,3.95,3.95,223200.0,3.763,3.763,3.7535,3.7535,223200.0
2012-09-19 13:10:00,3.95,3.95,3.95,3.95,88800.0,3.7535,3.7535,3.7535,3.7535,88800.0
2012-09-19 13:15:00,3.95,3.95,3.95,3.95,144000.0,3.7535,3.7535,3.7535,3.7535,144000.0
2012-09-19 13:20:00,3.95,3.95,3.95,3.95,100800.0,3.7535,3.7535,3.7535,3.7535,100800.0
2012-09-19 13:25:00,3.95,3.95,3.95,3.95,650400.0,3.7535,3.7535,3.7535,3.7535,650400.0
2012-09-19 13:30:00,3.95,3.95,3.95,3.95,194400.0,3.7535,3.7535,3.7535,3.7535,194400.0
2012-09-19 13:35:00,3.95,3.95,3.94,3.94,355200.0,3.7535,3.7535,3.744,3.744,355200.0
2012-09-19 13:40:00,3.94,3.95,3.94,3.95,235200.0,3.744,3.7535,3.744,3.7535,235200.0
2012-09-19 13:45:00,3.95,3.95,3.94,3.94,151200.0,3.7535,3.7535,3.744,3.744,151200.0
2012-09-19 13:50:00,3.94,3.95,3.94,3.95,177600.0,3.744,3.7535,3.744,3.7535,177600.0
2012-09-19 13:55:00,3.95,3.95,3.94,3.95,84000.0,3.7535,3.7535,3.744,3.7535,84000.0
2012-09-19 14:00:00,3.95,3.95,3.95,3.95,69600.0,3.7535,3.7535,3.7535,3.7535,69600.0
2012-09-19 14:05:00,3.95,3.95,3.95,3.95,60000.0,3.7535,3.7535,3.7535,3.7535,60000.0
2012-09-19 14:10:00,3.95,3.95,3.95,3.95,100800.0,3.7535,3.7535,3.7535,3.7535,100800.0
2012-09-19 14:15:00,3.95,3.95,3.95,3.95,268800.0,3.7535,3.7535,3.7535,3.7535,268800.0
2012-09-19 14:20:00,3.95,3.95,3.95,3.95,201600.0,3.7535,3.7535,3.7535,3.7535,201600.0
2012-09-19 14:25:00,3.96,3.96,3.95,3.95,290400.0,3.763,3.763,3.7535,3.7535,290400.0
2012-09-19 14:30:00,3.96,3.96,3.95,3.96,285600.0,3.763,3.763,3.7535,3.763,285600.0
2012-09-19 14:35:00,3.95,3.96,3.95,3.96,67200.0,3.7535,3.763,3.7535,3.763,67200.0
2012-09-19 14:40:00,3.96,3.96,3.95,3.96,256800.0,3.763,3.763,3.7535,3.763,256800.0
2012-09-19 14:45:00,3.96,3.96,3.95,3.96,103200.0,3.763,3.763,3.7535,3.763,103200.0
2012-09-19 14:50:00,3.96,3.96,3.96,3.96,96000.0,3.763,3.763,3.763,3.763,96000.0
2012-09-19 14:55:00,3.96,3.96,3.96,3.96,62400.0,3.763,3.763,3.763,3.763,62400.0
2012-09-19 15:00:00,3.96,3.96,3.96,3.96,160800.0,3.763,3.763,3.763,3.763,160800.0
2012-09-19 15:05:00,3.96,3.96,3.95,3.96,280800.0,3.763,3.763,3.7535,3.763,280800.0
2012-09-19 15:10:00,3.96,3.97,3.96,3.96,417600.0,3.763,3.7725,3.763,3.763,417600.0
2012-09-19 15:15:00,3.96,3.96,3.96,3.96,165600.0,3.763,3.763,3.763,3.763,165600.0
2012-09-19 15:20:00,3.96,3.96,3.96,3.96,309600.0,3.763,3.763,3.763,3.763,309600.0
2012-09-19 15:25:00,3.96,3.96,3.95,3.96,242400.0,3.763,3.763,3.7535,3.763,242400.0
2012-09-19 15:30:00,3.95,3.95,3.95,3.95,381600.0,3.7535,3.7535,3.7535,3.7535,381600.0
2012-09-19 15:35:00,3.95,3.95,3.95,3.95,261600.0,3.7535,3.7535,3.7535,3.7535,261600.0
2012-09-19 15:40:00,3.95,3.96,3.95,3.96,633600.0,3.7535,3.763,3.7535,3.763,633600.0
2012-09-19 15:45:00,3.96,3.96,3.95,3.95,391200.0,3.763,3.763,3.7535,3.7535,391200.0
2012-09-19 15:50:00,3.95,3.96,3.94,3.95,746400.0,3.7535,3.763,3.744,3.7535,746400.0
2012-09-19 15:55:00,3.95,3.95,3.93,3.93,1826400.0,3.7535,3.7535,3.7345,3.7345,1826400.0
2012-09-20 09:30:00,3.87,3.88,3.86,3.88,1888800.0,3.6775,3.687,3.668,3.687,1888800.0
2012-09-20 09:35:00,3.88,3.88,3.87,3.88,744000.0,3.687,3.687,3.6775,3.687,744000.0
2012-09-20 09:40:00,3.88,3.88,3.87,3.87,962400.0,3.687,3.687,3.6775,3.6775,962400.0
2012-09-20 09:45:00,3.87,3.88,3.85,3.85,1456800.0,3.6775,3.687,3.6585,3.6585,1456800.0
2012-09-20 09:50:00,3.85,3.85,3.84,3.84,940800.0,3.6585,3.6585,3.649,3.649,940800.0
2012-09-20 09:55:00,3.85,3.85,3.85,3.85,220800.0,3.6585,3.6585,3.6585,3.6585,220800.0
2012-09-20 10:00:00,3.85,3.87,3.85,3.87,1358400.0,3.6585,3.6775,3.6585,3.6775,1358400.0
2012-09-20 10:05:00,3.87,3.87,3.86,3.87,662400.0,3.6775,3.6775,3.668,3.6775,662400.0
2012-09-20 10:10:00,3.87,3.89,3.86,3.88,1029600.0,3.6775,3.6965,3.668,3.687,1029600.0
2012-09-20 10:15:00,3.88,3.88,3.88,3.88,292800.0,3.687,3.687,3.687,3.687,292800.0
2012-09-20 10:20:00,3.87,3.87,3.87,3.87,254400.0,3.6775,3.6775,3.6775,3.6775,254400.0
2012-09-20 10:25:00,3.87,3.88,3.87,3.88,127200.0,3.6775,3.687,3.6775,3.687,127200.0
2012-09-20 10:30:00,3.88,3.89,3.88,3.89,292800.0,3.687,3.6965,3.687,3.6965,292800.0
2012-09-20 10:35:00,3.89,3.9,3.89,3.9,813600.0,3.6965,3.706,3.6965,3.706,813600.0
2012-09-20 10:40:00,3.9,3.91,3.89,3.9,784800.0,3.706,3.7155,3.6965,3.706,784800.0
2012-09-20 10:45:00,3.9,3.9,3.9,3.9,261600.0,3.706,3.706,3.706,3.706,261600.0
2012-09-20 10:50:00,3.89,3.9,3.89,3.9,196800.0,3.6965,3.706,3.6965,3.706,196800.0
2012-09-20 10:55:00,3.9,3.9,3.9,3.9,324000.0,3.706,3.706,3.706,3.706,324000.0
2012-09-20 11:00:00,3.9,3.91,3.9,3.9,722400.0,3.706,3.7155,3.706,3.706,722400.0
2012-09-20 11:05:00,3.9,3.9,3.9,3.9,280800.0,3.706,3.706,3.706,3.706,280800.0
2012-09-20 11:10:00,3.9,3.9,3.89,3.89,441600.0,3.706,3.706,3.6965,3.6965,441600.0
2012-09-20 11:15:00,3.89,3.89,3.89,3.89,283200.0,3.6965,3.6965,3.6965,3.6965,283200.0
2012-09-20 11:20:00,3.89,3.89,3.89,3.89,108000.0,3.6965,3.6965,3.6965,3.6965,108000.0
2012-09-20 11:25:00,3.9,3.9,3.89,3.89,496800.0,3.706,3.706,3.6965,3.6965,496800.0
2012-09-20 11:30:00,3.89,3.9,3.89,3.9,93600.0,3.6965,3.706,3.6965,3.706,93600.0
2012-09-20 11:35:00,3.9,3.9,3.9,3.9,148800.0,3.706,3.706,3.706,3.706,148800.0
2012-09-20 11:40:00,3.9,3.91,3.9,3.91,192000.0,3.706,3.7155,3.706,3.7155,192000.0
2012-09-20 11:45:00,3.9,3.91,3.9,3.91,360000.0,3.706,3.7155,3.706,3.7155,360000.0
2012-09-20 11:50:00,3.9,3.91,3.9,3.91,175200.0,3.706,3.7155,3.706,3.7155,175200.0
2012-09-20 11:55:00,3.91,3.91,3.91,3.91,139200.0,3.7155,3.7155,3.7155,3.7155,139200.0
2012-09-20 12:00:00,3.91,3.92,3.91,3.91,256800.0,3.7155,3.725,3.7155,3.7155,256800.0
2012-09-20 12:05:00,3.92,3.92,3.91,3.91,376800.0,3.725,3.725,3.7155,3.7155,376800.0
2012-09-20 12:10:00,3.91,3.91,3.9,3.91,96000.0,3.7155,3.7155,3.706,3.7155,96000.0
2012-09-20 12:15:00,3.91,3.91,3.9,3.9,26400.0,3.7155,3.7155,3.706,3.706,26400.0
2012-09-20 12:20:00,3.9,3.91,3.9,3.91,16800.0,3.706,3.7155,3.706,3.7155,16800.0
2012-09-20 12:25:00,3.9,3.9,3.89,3.89,259200.0,3.706,3.706,3.6965,3.6965,259200.0
2012-09-20 12:30:00,3.9,3.9,3.89,3.9,321600.0,3.706,3.706,3.6965,3.706,321600.0
2012-09-20 12:35:00,3.9,3.9,3.89,3.9,98400.0,3.706,3.706,3.6965,3.706,98400.0
2012-09-20 12:40:00,3.9,3.9,3.9,3.9,168000.0,3.706,3.706,3.706,3.706,168000.0
2012-09-20 12:45:00,3.9,3.9,3.88,3.89,268800.0,3.706,3.706,3.687,3.6965,268800.0
2012-09-20 12:50:00,3.89,3.9,3.89,3.89,124800.0,3.6965,3.706,3.6965,3.6965,124800.0
2012-09-20 12:55:00,3.89,3.89,3.89,3.89,280800.0,3.6965,3.6965,3.6965,3.6965,280800.0
2012-09-20 13:00:00,3.89,3.89,3.89,3.89,244800.0,3.6965,3.6965,3.6965,3.6965,244800.0
2012-09-20 13:05:00,3.89,3.89,3.89,3.89,477600.0,3.6965,3.6965,3.6965,3.6965,477600.0
2012-09-20 13:10:00,3.89,3.9,3.89,3.9,170400.0,3.6965,3.706,3.6965,3.706,170400.0
2012-09-20 13:15:00,3.9,3.9,3.89,3.9,264000.0,3.706,3.706,3.6965,3.706,264000.0
2012-09-20 13:20:00,3.9,3.9,3.89,3.89,57600.0,3.706,3.706,3.6965,3.6965,57600.0
2012-09-20 13:25:00,3.9,3.9,3.9,3.9,134400.0,3.706,3.706,3.706,3.706,134400.0
2012-09-20 13:30:00,3.9,3.9,3.9,3.9,271200.0,3.706,3.706,3.706,3.706,271200.0
2012-09-20 13:35:00,3.91,3.92,3.91,3.91,940800.0,3.7155,3.725,3.7155,3.7155,940800.0
2012-09-20 13:40:00,3.91,3.91,3.91,3.91,91200.0,3.7155,3.7155,3.7155,3.7155,91200.0
2012-09-20 13:45:00,3.91,3.91,3.9,3.91,108000.0,3.7155,3.7155,3.706,3.7155,108000.0
2012-09-20 13:50:00,3.91,3.91,3.9,3.91,67200.0,3.7155,3.7155,3.706,3.7155,67200.0
2012-09-20 13:55:00,3.91,3.91,3.9,3.91,400800.0,3.7155,3.7155,3.706,3.7155,400800.0
2012-09-20 14:00:00,3.9,3.9,3.9,3.9,69600.0,3.706,3.706,3.706,3.706,69600.0
2012-09-20 14:05:00,3.9,3.9,3.9,3.9,67200.0,3.706,3.706,3.706,3.706,67200.0
2012-09-20 14:10:00,3.9,3.91,3.9,3.91,249600.0,3.706,3.7155,3.706,3.7155,249600.0
2012-09-20 14:15:00,3.91,3.91,3.9,3.9,300000.0,3.7155,3.7155,3.706,3.706,300000.0
2012-09-20 14:20:00,3.9,3.91,3.9,3.91,602400.0,3.706,3.7155,3.706,3.7155,602400.0
2012-09-20 14:25:00,3.91,3.92,3.91,3.92,549600.0,3.7155,3.725,3.7155,3.725,549600.0
2012-09-20 14:30:00,3.91,3.92,3.91,3.92,388800.0,3.7155,3.725,3.7155,3.725,388800.0
2012-09-20 14:35:00,3.92,3.92,3.91,3.91,386400.0,3.725,3.725,3.7155,3.7155,386400.0
2012-09-20 14:40:00,3.91,3.92,3.91,3.91,328800.0,3.7155,3.725,3.7155,3.7155,328800.0
2012-09-20 14:45:00,3.91,3.92,3.91,3.91,194400.0,3.7155,3.725,3.7155,3.7155,194400.0
2012-09-20 14:50:00,3.91,3.92,3.91,3.91,88800.0,3.7155,3.725,3.7155,3.7155,88800.0
2012-09-20 14:55:00,3.91,3.92,3.91,3.92,124800.0,3.7155,3.725,3.7155,3.725,124800.0
2012-09-20 15:00:00,3.92,3.92,3.91,3.92,98400.0,3.725,3.725,3.7155,3.725,98400.0
2012-09-20 15:05:00,3.92,3.93,3.92,3.92,664800.0,3.725,3.7345,3.725,3.725,664800.0
2012-09-20 15:10:00,3.92,3.92,3.92,3.92,180000.0,3.725,3.725,3.725,3.725,180000.0
2012-09-20 15:15:00,3.92,3.93,3.92,3.92,626400.0,3.725,3.7345,3.725,3.725,626400.0
2012-09-20 15:20:00,3.92,3.94,3.92,3.93,448800.0,3.725,3.744,3.725,3.7345,448800.0
2012-09-20 15:25:00,3.93,3.93,3.93,3.93,297600.0,3.7345,3.7345,3.7345,3.7345,297600.0
2012-09-20 15:30:00,3.93,3.93,3.93,3.93,184800.0,3.7345,3.7345,3.7345,3.7345,184800.0
2012-09-20 15:35:00,3.93,3.93,3.92,3.92,616800.0,3.7345,3.7345,3.725,3.725,616800.0
2012-09-20 15:40:00,3.92,3.92,3.92,3.92,348000.0,3.725,3.725,3.725,3.725,348000.0
2012-09-20 15:45:00,3.92,3.92,3.91,3.91,381600.0,3.725,3.725,3.7155,3.7155,381600.0
2012-09-20 15:50:00,3.91,3.92,3.91,3.92,691200.0,3.7155,3.725,3.7155,3.725,691200.0
2012-09-20 15:55:00,3.91,3.93,3.91,3.93,1408800.0,3.7155,3.7345,3.7155,3.7345,1408800.0
2012-09-21 09:30:00,3.99,3.99,3.98,3.98,1212000.0,3.7915,3.7915,3.782,3.782,1212000.0
2012-09-21 09:35:00,3.98,3.98,3.97,3.98,799200.0,3.782,3.782,3.7725,3.782,799200.0
2012-09-21 09:40:00,3.98,3.98,3.96,3.97,787200.0,3.782,3.782,3.763,3.7725,787200.0
2012-09-21 09:45:00,3.97,3.97,3.96,3.97,1680000.0,3.7725,3.7725,3.763,3.7725,1680000.0
2012-09-21 09:50:00,3.97,3.98,3.97,3.97,816000.0,3.7725,3.782,3.7725,3.7725,816000.0
2012-09-21 09:55:00,3.98,3.98,3.97,3.97,326400.0,3.782,3.782,3.7725,3.7725,326400.0
2012-09-21 10:00:00,3.98,3.98,3.97,3.97,672000.0,3.782,3.782,3.7725,3.7725,672000.0
2012-09-21 10:05:00,3.97,3.98,3.97,3.97,242400.0,3.7725,3.782,3.7725,3.7725,242400.0
2012-09-21 10:10:00,3.98,3.98,3.97,3.97,420000.0,3.782,3.782,3.7725,3.7725,420000.0
2012-09-21 10:15:00,3.97,3.97,3.97,3.97,276000.0,3.7725,3.7725,3.7725,3.7725,276000.0
2012-09-21 10:20:00,3.97,3.97,3.97,3.97,156000.0,3.7725,3.7725,3.7725,3.7725,156000.0
2012-09-21 10:25:00,3.97,3.98,3.97,3.98,710400.0,3.7725,3.782,3.7725,3.782,710400.0
2012-09-21 10:30:00,3.98,3.98,3.97,3.98,228000.0,3.782,3.782,3.7725,3.782,228000.0
2012-09-21 10:35:00,3.98,3.98,3.98,3.98,412800.0,3.782,3.782,3.782,3.782,412800.0
2012-09-21 10:40:00,3.98,3.98,3.97,3.97,242400.0,3.782,3.782,3.7725,3.7725,242400.0
2012-09-21 10:45:00,3.97,3.97,3.97,3.97,396000.0,3.7725,3.7725,3.7725,3.7725,396000.0
2012-09-21 10:50:00,3.97,3.97,3.96,3.97,856800.0,3.7725,3.7725,3.763,3.7725,856800.0
2012-09-21 10:55:00,3.96,3.97,3.95,3.96,789600.0,3.763,3.7725,3.7535,3.763,789600.0
2012-09-21 11:00:00,3.96,3.96,3.96,3.96,324000.0,3.763,3.763,3.763,3.763,324000.0
2012-09-21 11:05:00,3.96,3.96,3.96,3.96,184800.0,3.763,3.763,3.763,3.763,184800.0
2012-09-21 11:10:00,3.96,3.96,3.95,3.95,664800.0,3.763,3.763,3.7535,3.7535,664800.0
2012-09-21 11:15:00,3.95,3.96,3.95,3.96,180000.0,3.7535,3.763,3.7535,3.763,180000.0
2012-09-21 11:20:00,3.96,3.96,3.95,3.96,134400.0,3.763,3.763,3.7535,3.763,134400.0
2012-09-21 11:25:00,3.96,3.96,3.95,3.96,213600.0,3.763,3.763,3.7535,3.763,213600.0
2012-09-21 11:30:00,3.96,3.96,3.96,3.96,309600.0,3.763,3.763,3.763,3.763,309600.0
2012-09-21 11:35:00,3.96,3.96,3.96,3.96,100800.0,3.763,3.763,3.763,3.763,100800.0
2012-09-21 11:40:00,3.96,3.96,3.96,3.96,163200.0,3.763,3.763,3.763,3.763,163200.0
2012-09-21 11:45:00,3.96,3.97,3.96,3.97,532800.0,3.763,3.7725,3.763,3.7725,532800.0
2012-09-21 11:50:00,3.97,3.97,3.96,3.96,180000.0,3.7725,3.7725,3.763,3.763,180000.0
2012-09-21 11:55:00,3.96,3.96,3.96,3.96,156000.0,3.763,3.763,3.763,3.763,156000.0
2012-09-21 12:00:00,3.96,3.97,3.96,3.97,184800.0,3.763,3.7725,3.763,3.7725,184800.0
2012-09-21 12:05:00,3.97,3.97,3.96,3.96,393600.0,3.7725,3.7725,3.763,3.763,393600.0
2012-09-21 12:10:00,3.96,3.96,3.96,3.96,103200.0,3.763,3.763,3.763,3.763,103200.0
2012-09-21 12:15:00,3.96,3.96,3.95,3.96,38400.0,3.763,3.763,3.7535,3.763,38400.0
2012-09-21 12:20:00,3.96,3.96,3.95,3.95,134400.0,3.763,3.763,3.7535,3.7535,134400.0
2012-09-21 12:25:00,3.95,3.96,3.95,3.95,264000.0,3.7535,3.763,3.7535,3.7535,264000.0
2012-09-21 12:30:00,3.95,3.96,3.95,3.96,139200.0,3.7535,3.763,3.7535,3.763,139200.0
2012-09-21 12:35:00,3.96,3.96,3.95,3.96,112800.0,3.763,3.763,3.7535,3.763,112800.0
2012-09-21 12:40:00,3.96,3.96,3.96,3.96,74400.0,3.763,3.763,3.763,3.763,74400.0
2012-09-21 12:45:00,3.96,3.96,3.96,3.96,148800.0,3.763,3.763,3.763,3.763,148800.0
2012-09-21 12:50:00,3.96,3.96,3.96,3.96,88800.0,3.763,3.763,3.763,3.763,88800.0
2012-09-21 12:55:00,3.96,3.96,3.95,3.96,76800.0,3.763,3.763,3.7535,3.763,76800.0
2012-09-21 13:00:00,3.96,3.96,3.96,3.96,50400.0,3.763,3.763,3.763,3.763,50400.0
2012-09-21 13:05:00,3.96,3.96,3.96,3.96,96000.0,3.763,3.763,3.763,3.763,96000.0
2012-09-21 13:10:00,3.96,3.96,3.95,3.95,88800.0,3.763,3.763,3.7535,3.7535,88800.0
2012-09-21 13:15:00,3.96,3.96,3.95,3.96,86400.0,3.763,3.763,3.7535,3.763,86400.0
2012-09-21 13:20:00,3.96,3.96,3.96,3.96,21600.0,3.763,3.763,3.763,3.763,21600.0
2012-09-21 13:25:00,3.96,3.96,3.95,3.95,40800.0,3.763,3.763,3.7535,3.7535,40800.0
2012-09-21 13:30:00,3.96,3.96,3.95,3.95,26400.0,3.763,3.763,3.7535,3.7535,26400.0
2012-09-21 13:35:00,3.95,3.96,3.95,3.96,132000.0,3.7535,3.763,3.7535,3.763,132000.0
2012-09-21 13:40:00,3.96,3.96,3.96,3.96,415200.0,3.763,3.763,3.763,3.763,415200.0
2012-09-21 13:45:00,3.96,3.96,3.96,3.96,350400.0,3.763,3.763,3.763,3.763,350400.0
2012-09-21 13:50:00,3.96,3.96,3.96,3.96,199200.0,3.763,3.763,3.763,3.763,199200.0
2012-09-21 13:55:00,3.96,3.96,3.96,3.96,213600.0,3.763,3.763,3.763,3.763,213600.0
2012-09-21 14:00:00,3.96,3.96,3.95,3.96,295200.0,3.763,3.763,3.7535,3.763,295200.0
2012-09-21 14:05:00,3.96,3.96,3.96,3.96,84000.0,3.763,3.763,3.763,3.763,84000.0
2012-09-21 14:10:00,3.96,3.96,3.95,3.95,36000.0,3.763,3.763,3.7535,3.7535,36000.0
2012-09-21 14:15:00,3.95,3.95,3.94,3.94,456000.0,3.7535,3.7535,3.744,3.744,456000.0
2012-09-21 14:20:00,3.94,3.95,3.94,3.94,309600.0,3.744,3.7535,3.744,3.744,309600.0
2012-09-21 14:25:00,3.94,3.95,3.94,3.94,376800.0,3.744,3.7535,3.744,3.744,376800.0
2012-09-21 14:30:00,3.94,3.95,3.94,3.94,139200.0,3.744,3.7535,3.744,3.744,139200.0
2012-09-21 14:35:00,3.94,3.94,3.94,3.94,285600.0,3.744,3.744,3.744,3.744,285600.0
2012-09-21 14:40:00,3.94,3.95,3.94,3.94,218400.0,3.744,3.7535,3.744,3.744,218400.0
2012-09-21 14:45:00,3.95,3.95,3.94,3.95,340800.0,3.7535,3.7535,3.744,3.7535,340800.0
2012-09-21 14:50:00,3.95,3.95,3.94,3.94,120000.0,3.7535,3.7535,3.744,3.744,120000.0
2012-09-21 14:55:00,3.94,3.95,3.94,3.94,103200.0,3.744,3.7535,3.744,3.744,103200.0
2012-09-21 15:00:00,3.94,3.95,3.94,3.94,151200.0,3.744,3.7535,3.744,3.744,151200.0
2012-09-21 15:05:00,3.94,3.94,3.94,3.94,57600.0,3.744,3.744,3.744,3.744,57600.0
2012-09-21 15:10:00,3.94,3.95,3.94,3.95,132000.0,3.744,3.7535,3.744,3.7535,132000.0
2012-09-21 15:15:00,3.95,3.95,3.94,3.95,96000.0,3.7535,3.7535,3.744,3.7535,96000.0
2012-09-21 15:20:00,3.95,3.95,3.94,3.95,218400.0,3.7535,3.7535,3.744,3.7535,218400.0
2012-09-21 15:25:00,3.95,3.95,3.94,3.94,405600.0,3.7535,3.7535,3.744,3.744,405600.0
2012-09-21 15:30:00,3.94,3.94,3.94,3.94,220800.0,3.744,3.744,3.744,3.744,220800.0
2012-09-21 15:35:00,3.94,3.94,3.94,3.94,475200.0,3.744,3.744,3.744,3.744,475200.0
2012-09-21 15:40:00,3.93,3.94,3.93,3.94,571200.0,3.7345,3.744,3.7345,3.744,571200.0
2012-09-21 15:45:00,3.94,3.94,3.93,3.93,470400.0,3.744,3.744,3.7345,3.7345,470400.0
2012-09-21 15:50:00,3.93,3.94,3.92,3.92,1142400.0,3.7345,3.744,3.725,3.725,1142400.0
2012-09-21 15:55:00,3.93,3.93,3.92,3.92,2359200.0,3.7345,3.7345,3.725,3.725,2359200.0
2012-09-24 09:30:00,3.87,3.87,3.86,3.87,2222400.0,3.6775,3.6775,3.668,3.6775,2222400.0
2012-09-24 09:35:00,3.87,3.88,3.86,3.88,1332000.0,3.6775,3.687,3.668,3.687,1332000.0
2012-09-24 09:40:00,3.88,3.88,3.88,3.88,684000.0,3.687,3.687,3.687,3.687,684000.0
2012-09-24 09:45:00,3.88,3.88,3.87,3.87,184800.0,3.687,3.687,3.6775,3.6775,184800.0
2012-09-24 09:50:00,3.87,3.88,3.87,3.88,751200.0,3.6775,3.687,3.6775,3.687,751200.0
2012-09-24 09:55:00,3.88,3.89,3.88,3.88,302400.0,3.687,3.6965,3.687,3.687,302400.0
2012-09-24 10:00:00,3.88,3.89,3.88,3.89,432000.0,3.687,3.6965,3.687,3.6965,432000.0
2012-09-24 10:05:00,3.89,3.89,3.88,3.88,391200.0,3.6965,3.6965,3.687,3.687,391200.0
2012-09-24 10:10:00,3.88,3.88,3.87,3.88,468000.0,3.687,3.687,3.6775,3.687,468000.0
2012-09-24 10:15:00,3.88,3.88,3.87,3.88,2508000.0,3.687,3.687,3.6775,3.687,2508000.0
2012-09-24 10:20:00,3.87,3.88,3.87,3.87,232800.0,3.6775,3.687,3.6775,3.6775,232800.0
2012-09-24 10:25:00,3.88,3.89,3.87,3.88,528000.0,3.687,3.6965,3.6775,3.687,528000.0
2012-09-24 10:30:00,3.88,3.89,3.88,3.89,926400.0,3.687,3.6965,3.687,3.6965,926400.0
2012-09-24 10:35:00,3.89,3.89,3.89,3.89,768000.0,3.6965,3.6965,3.6965,3.6965,768000.0
2012-09-24 10:40:00,3.89,3.89,3.89,3.89,340800.0,3.6965,3.6965,3.6965,3.6965,340800.0
2012-09-24 10:45:00,3.89,3.9,3.89,3.89,626400.0,3.6965,3.706,3.6965,3.6965,626400.0
2012-09-24 10:50:00,3.89,3.9,3.89,3.9,360000.0,3.6965,3.706,3.6965,3.706,360000.0
2012-09-24 10:55:00,3.9,3.91,3.9,3.91,1524000.0,3.706,3.7155,3.706,3.7155,1524000.0
2012-09-24 11:00:00,3.91,3.91,3.9,3.91,357600.0,3.7155,3.7155,3.706,3.7155,357600.0
2012-09-24 11:05:00,3.91,3.91,3.9,3.9,242400.0,3.7155,3.7155,3.706,3.706,242400.0
2012-09-24 11:10:00,3.9,3.9,3.89,3.89,2498400.0,3.706,3.706,3.6965,3.6965,2498400.0
2012-09-24 11:15:00,3.89,3.9,3.89,3.9,321600.0,3.6965,3.706,3.6965,3.706,321600.0
2012-09-24 11:20:00,3.9,3.9,3.9,3.9,192000.0,3.706,3.706,3.706,3.706,192000.0
2012-09-24 11:25:00,3.9,3.9,3.89,3.9,228000.0,3.706,3.706,3.6965,3.706,228000.0
2012-09-24 11:30:00,3.9,3.9,3.9,3.9,355200.0,3.706,3.706,3.706,3.706,355200.0
2012-09-24 11:35:00,3.9,3.9,3.89,3.89,242400.0,3.706,3.706,3.6965,3.6965,242400.0
2012-09-24 11:40:00,3.89,3.89,3.89,3.89,379200.0,3.6965,3.6965,3.6965,3.6965,379200.0
2012-09-24 11:45:00,3.89,3.89,3.89,3.89,278400.0,3.6965,3.6965,3.6965,3.6965,278400.0
2012-09-24 11:50:00,3.89,3.89,3.89,3.89,151200.0,3.6965,3.6965,3.6965,3.6965,151200.0
2012-09-24 11:55:00,3.89,3.89,3.89,3.89,67200.0,3.6965,3.6965,3.6965,3.6965,67200.0
2012-09-24 12:00:00,3.89,3.89,3.89,3.89,96000.0,3.6965,3.6965,3.6965,3.6965,96000.0
2012-09-24 12:05:00,3.89,3.89,3.89,3.89,127200.0,3.6965,3.6965,3.6965,3.6965,127200.0
2012-09-24 12:10:00,3.89,3.89,3.89,3.89,273600.0,3.6965,3.6965,3.6965,3.6965,273600.0
2012-09-24 12:15:00,3.89,3.89,3.89,3.89,194400.0,3.6965,3.6965,3.6965,3.6965,194400.0
2012-09-24 12:20:00,3.89,3.89,3.88,3.88,86400.0,3.6965,3.6965,3.687,3.687,86400.0
2012-09-24 12:25:00,3.89,3.89,3.89,3.89,216000.0,3.6965,3.6965,3.6965,3.6965,216000.0
2012-09-24 12:30:00,3.88,3.88,3.88,3.88,427200.0,3.687,3.687,3.687,3.687,427200.0
2012-09-24 12:35:00,3.88,3.88,3.88,3.88,129600.0,3.687,3.687,3.687,3.687,129600.0
2012-09-24 12:40:00,3.88,3.88,3.88,3.88,324000.0,3.687,3.687,3.687,3.687,324000.0
2012-09-24 12:45:00,3.88,3.89,3.88,3.89,165600.0,3.687,3.6965,3.687,3.6965,165600.0
2012-09-24 12:50:00,3.89,3.89,3.89,3.89,57600.0,3.6965,3.6965,3.6965,3.6965,57600.0
2012-09-24 12:55:00,3.89,3.89,3.88,3.89,362400.0,3.6965,3.6965,3.687,3.6965,362400.0
2012-09-24 13:00:00,3.89,3.89,3.89,3.89,144000.0,3.6965,3.6965,3.6965,3.6965,144000.0
2012-09-24 13:05:00,3.89,3.89,3.89,3.89,103200.0,3.6965,3.6965,3.6965,3.6965,103200.0
2012-09-24 13:10:00,3.89,3.89,3.89,3.89,50400.0,3.6965,3.6965,3.6965,3.6965,50400.0
2012-09-24 13:15:00,3.89,3.89,3.89,3.89,220800.0,3.6965,3.6965,3.6965,3.6965,220800.0
2012-09-24 13:20:00,3.89,3.89,3.89,3.89,76800.0,3.6965,3.6965,3.6965,3.6965,76800.0
2012-09-24 13:25:00,3.89,3.89,3.89,3.89,110400.0,3.6965,3.6965,3.6965,3.6965,110400.0
2012-09-24 13:30:00,3.88,3.88,3.88,3.88,650400.0,3.687,3.687,3.687,3.687,650400.0
2012-09-24 13:35:00,3.88,3.88,3.88,3.88,259200.0,3.687,3.687,3.687,3.687,259200.0
2012-09-24 13:40:00,3.88,3.88,3.88,3.88,64800.0,3.687,3.687,3.687,3.687,64800.0
2012-09-24 13:45:00,3.88,3.88,3.88,3.88,530400.0,3.687,3.687,3.687,3.687,530400.0
2012-09-24 13:50:00,3.88,3.88,3.88,3.88,141600.0,3.687,3.687,3.687,3.687,141600.0
2012-09-24 13:55:00,3.89,3.89,3.88,3.88,208800.0,3.6965,3.6965,3.687,3.687,208800.0
2012-09-24 14:00:00,3.88,3.89,3.88,3.88,561600.0,3.687,3.6965,3.687,3.687,561600.0
2012-09-24 14:05:00,3.89,3.89,3.89,3.89,74400.0,3.6965,3.6965,3.6965,3.6965,74400.0
2012-09-24 14:10:00,3.89,3.89,3.89,3.89,158400.0,3.6965,3.6965,3.6965,3.6965,158400.0
2012-09-24 14:15:00,3.89,3.9,3.89,3.9,770400.0,3.6965,3.706,3.6965,3.706,770400.0
2012-09-24 14:20:00,3.9,3.9,3.9,3.9,408000.0,3.706,3.706,3.706,3.706,408000.0
2012-09-24 14:25:00,3.9,3.91,3.9,3.91,931200.0,3.706,3.7155,3.706,3.7155,931200.0
2012-09-24 14:30:00,3.91,3.91,3.9,3.9,348000.0,3.7155,3.7155,3.706,3.706,348000.0
2012-09-24 14:35:00,3.91,3.91,3.91,3.91,345600.0,3.7155,3.7155,3.7155,3.7155,345600.0
2012-09-24 14:40:00,3.91,3.92,3.91,3.91,427200.0,3.7155,3.725,3.7155,3.7155,427200.0
2012-09-24 14:45:00,3.91,3.92,3.91,3.92,208800.0,3.7155,3.725,3.7155,3.725,208800.0
2012-09-24 14:50:00,3.92,3.93,3.92,3.93,1286400.0,3.725,3.7345,3.725,3.7345,1286400.0
2012-09-24 14:55:00,3.93,3.93,3.92,3.92,292800.0,3.7345,3.7345,3.725,3.725,292800.0
2012-09-24 15:00:00,3.92,3.92,3.91,3.91,168000.0,3.725,3.725,3.7155,3.7155,168000.0
2012-09-24 15:05:00,3.91,3.92,3.91,3.92,324000.0,3.7155,3.725,3.7155,3.725,324000.0
2012-09-24 15:10:00,3.92,3.92,3.91,3.91,552000.0,3.725,3.725,3.7155,3.7155,552000.0
2012-09-24 15:15:00,3.91,3.92,3.91,3.92,386400.0,3.7155,3.725,3.7155,3.725,386400.0
2012-09-24 15:20:00,3.92,3.92,3.91,3.92,67200.0,3.725,3.725,3.7155,3.725,67200.0
2012-09-24 15:25:00,3.92,3.93,3.92,3.92,300000.0,3.725,3.7345,3.725,3.725,300000.0
2012-09-24 15:30:00,3.92,3.92,3.91,3.91,319200.0,3.725,3.725,3.7155,3.7155,319200.0
2012-09-24 15:35:00,3.91,3.92,3.91,3.92,153600.0,3.7155,3.725,3.7155,3.725,153600.0
2012-09-24 15:40:00,3.92,3.92,3.91,3.91,271200.0,3.725,3.725,3.7155,3.7155,271200.0
2012-09-24 15:45:00,3.91,3.91,3.91,3.91,336000.0,3.7155,3.7155,3.7155,3.7155,336000.0
2012-09-24 15:50:00,3.91,3.91,3.9,3.9,1502400.0,3.7155,3.7155,3.706,3.706,1502400.0
2012-09-24 15:55:00,3.9,3.91,3.9,3.9,938400.0,3.706,3.7155,3.706,3.706,938400.0
2012-09-25 09:30:00,3.93,3.93,3.92,3.93,686400.0,3.7345,3.7345,3.725,3.7345,686400.0
2012-09-25 09:35:00,3.92,3.93,3.92,3.93,518400.0,3.725,3.7345,3.725,3.7345,518400.0
2012-09-25 09:40:00,3.93,3.93,3.92,3.93,633600.0,3.7345,3.7345,3.725,3.7345,633600.0
2012-09-25 09:45:00,3.93,3.93,3.92,3.92,602400.0,3.7345,3.7345,3.725,3.725,602400.0
2012-09-25 09:50:00,3.92,3.92,3.92,3.92,165600.0,3.725,3.725,3.725,3.725,165600.0
2012-09-25 09:55:00,3.92,3.93,3.91,3.93,724800.0,3.725,3.7345,3.7155,3.7345,724800.0
2012-09-25 10:00:00,3.92,3.94,3.92,3.93,1980000.0,3.725,3.744,3.725,3.7345,1980000.0
2012-09-25 10:05:00,3.94,3.95,3.93,3.94,1200000.0,3.744,3.7535,3.7345,3.744,1200000.0
2012-09-25 10:10:00,3.94,3.95,3.94,3.94,571200.0,3.744,3.7535,3.744,3.744,571200.0
2012-09-25 10:15:00,3.94,3.95,3.94,3.94,372000.0,3.744,3.7535,3.744,3.744,372000.0
2012-09-25 10:20:00,3.94,3.95,3.94,3.94,364800.0,3.744,3.7535,3.744,3.744,364800.0
2012-09-25 10:25:00,3.94,3.94,3.93,3.93,489600.0,3.744,3.744,3.7345,3.7345,489600.0
2012-09-25 10:30:00,3.93,3.93,3.93,3.93,441600.0,3.7345,3.7345,3.7345,3.7345,441600.0
2012-09-25 10:35:00,3.93,3.94,3.93,3.93,448800.0,3.7345,3.744,3.7345,3.7345,448800.0
2012-09-25 10:40:00,3.93,3.93,3.93,3.93,127200.0,3.7345,3.7345,3.7345,3.7345,127200.0
2012-09-25 10:45:00,3.94,3.95,3.93,3.94,837600.0,3.744,3.7535,3.7345,3.744,837600.0
2012-09-25 10:50:00,3.94,3.95,3.94,3.94,105600.0,3.744,3.7535,3.744,3.744,105600.0
2012-09-25 10:55:00,3.94,3.94,3.94,3.94,96000.0,3.744,3.744,3.744,3.744,96000.0
2012-09-25 11:00:00,3.94,3.95,3.94,3.95,554400.0,3.744,3.7535,3.744,3.7535,554400.0
2012-09-25 11:05:00,3.95,3.95,3.95,3.95,336000.0,3.7535,3.7535,3.7535,3.7535,336000.0
2012-09-25 11:10:00,3.95,3.95,3.94,3.95,60000.0,3.7535,3.7535,3.744,3.7535,60000.0
2012-09-25 11:15:00,3.95,3.95,3.95,3.95,105600.0,3.7535,3.7535,3.7535,3.7535,105600.0
2012-09-25 11:20:00,3.95,3.95,3.94,3.94,194400.0,3.7535,3.7535,3.744,3.744,194400.0
2012-09-25 11:25:00,3.94,3.94,3.94,3.94,295200.0,3.744,3.744,3.744,3.744,295200.0
2012-09-25 11:30:00,3.94,3.94,3.94,3.94,136800.0,3.744,3.744,3.744,3.744,136800.0
2012-09-25 11:35:00,3.94,3.94,3.94,3.94,201600.0,3.744,3.744,3.744,3.744,201600.0
2012-09-25 11:40:00,3.94,3.94,3.94,3.94,86400.0,3.744,3.744,3.744,3.744,86400.0
2012-09-25 11:45:00,3.93,3.94,3.93,3.94,206400.0,3.7345,3.744,3.7345,3.744,206400.0
2012-09-25 11:50:00,3.93,3.94,3.93,3.93,225600.0,3.7345,3.744,3.7345,3.7345,225600.0
2012-09-25 11:55:00,3.93,3.93,3.93,3.93,554400.0,3.7345,3.7345,3.7345,3.7345,554400.0
2012-09-25 12:00:00,3.93,3.93,3.92,3.92,679200.0,3.7345,3.7345,3.725,3.725,679200.0
2012-09-25 12:05:00,3.92,3.92,3.92,3.92,91200.0,3.725,3.725,3.725,3.725,91200.0
2012-09-25 12:10:00,3.92,3.92,3.92,3.92,151200.0,3.725,3.725,3.725,3.725,151200.0
2012-09-25 12:15:00,3.92,3.92,3.91,3.91,900000.0,3.725,3.725,3.7155,3.7155,900000.0
2012-09-25 12:20:00,3.91,3.91,3.91,3.91,175200.0,3.7155,3.7155,3.7155,3.7155,175200.0
2012-09-25 12:25:00,3.91,3.91,3.91,3.91,369600.0,3.7155,3.7155,3.7155,3.7155,369600.0
2012-09-25 12:30:00,3.91,3.92,3.91,3.91,345600.0,3.7155,3.725,3.7155,3.7155,345600.0
2012-09-25 12:35:00,3.91,3.91,3.89,3.89,1116000.0,3.7155,3.7155,3.6965,3.6965,1116000.0
2012-09-25 12:40:00,3.89,3.89,3.87,3.88,1413600.0,3.6965,3.6965,3.6775,3.687,1413600.0
2012-09-25 12:45:00,3.88,3.88,3.88,3.88,967200.0,3.687,3.687,3.687,3.687,967200.0
2012-09-25 12:50:00,3.88,3.89,3.88,3.88,477600.0,3.687,3.6965,3.687,3.687,477600.0
2012-09-25 12:55:00,3.88,3.89,3.88,3.89,465600.0,3.687,3.6965,3.687,3.6965,465600.0
2012-09-25 13:00:00,3.89,3.89,3.88,3.89,362400.0,3.6965,3.6965,3.687,3.6965,362400.0
2012-09-25 13:05:00,3.89,3.89,3.88,3.88,84000.0,3.6965,3.6965,3.687,3.687,84000.0
2012-09-25 13:10:00,3.88,3.89,3.88,3.89,364800.0,3.687,3.6965,3.687,3.6965,364800.0
2012-09-25 13:15:00,3.89,3.89,3.88,3.88,278400.0,3.6965,3.6965,3.687,3.687,278400.0
2012-09-25 13:20:00,3.88,3.89,3.88,3.88,516000.0,3.687,3.6965,3.687,3.687,516000.0
2012-09-25 13:25:00,3.88,3.89,3.88,3.88,993600.0,3.687,3.6965,3.687,3.687,993600.0
2012-09-25 13:30:00,3.88,3.9,3.88,3.9,1209600.0,3.687,3.706,3.687,3.706,1209600.0
2012-09-25 13:35:00,3.9,3.9,3.89,3.89,741600.0,3.706,3.706,3.6965,3.6965,741600.0
2012-09-25 13:40:00,3.89,3.89,3.87,3.87,679200.0,3.6965,3.6965,3.6775,3.6775,679200.0
2012-09-25 13:45:00,3.88,3.88,3.87,3.88,592800.0,3.687,3.687,3.6775,3.687,592800.0
2012-09-25 13:50:00,3.87,3.88,3.87,3.88,708000.0,3.6775,3.687,3.6775,3.687,708000.0
2012-09-25 13:55:00,3.88,3.88,3.88,3.88,513600.0,3.687,3.687,3.687,3.687,513600.0
2012-09-25 14:00:00,3.88,3.88,3.88,3.88,384000.0,3.687,3.687,3.687,3.687,384000.0
2012-09-25 14:05:00,3.87,3.88,3.87,3.88,417600.0,3.6775,3.687,3.6775,3.687,417600.0
2012-09-25 14:10:00,3.88,3.88,3.87,3.88,228000.0,3.687,3.687,3.6775,3.687,228000.0
2012-09-25 14:15:00,3.88,3.89,3.87,3.87,1454400.0,3.687,3.6965,3.6775,3.6775,1454400.0
2012-09-25 14:20:00,3.87,3.87,3.86,3.86,1104000.0,3.6775,3.6775,3.668,3.668,1104000.0
2012-09-25 14:25:00,3.86,3.86,3.85,3.86,856800.0,3.668,3.668,3.6585,3.668,856800.0
2012-09-25 14:30:00,3.86,3.87,3.86,3.87,376800.0,3.668,3.6775,3.668,3.6775,376800.0
2012-09-25 14:35:00,3.86,3.87,3.86,3.87,312000.0,3.668,3.6775,3.668,3.6775,312000.0
2012-09-25 14:40:00,3.87,3.87,3.86,3.86,1399200.0,3.6775,3.6775,3.668,3.668,1399200.0
2012-09-25 14:45:00,3.86,3.86,3.84,3.86,1567200.0,3.668,3.668,3.649,3.668,1567200.0
2012-09-25 14:50:00,3.86,3.86,3.85,3.85,91200.0,3.668,3.668,3.6585,3.6585,91200.0
2012-09-25 14:55:00,3.85,3.86,3.83,3.83,1274400.0,3.6585,3.668,3.6395,3.6395,1274400.0
2012-09-25 15:00:00,3.83,3.84,3.83,3.84,871200.0,3.6395,3.649,3.6395,3.649,871200.0
2012-09-25 15:05:00,3.84,3.84,3.82,3.82,1240800.0,3.649,3.649,3.63,3.63,1240800.0
2012-09-25 15:10:00,3.82,3.82,3.79,3.81,3033600.0,3.63,3.63,3.6015,3.6205,3033600.0
2012-09-25 15:15:00,3.81,3.82,3.8,3.81,520800.0,3.6205,3.63,3.611,3.6205,520800.0
2012-09-25 15:20:00,3.8,3.83,3.8,3.82,1166400.0,3.611,3.6395,3.611,3.63,1166400.0
2012-09-25 15:25:00,3.82,3.82,3.81,3.82,511200.0,3.63,3.63,3.6205,3.63,511200.0
2012-09-25 15:30:00,3.82,3.82,3.81,3.82,847200.0,3.63,3.63,3.6205,3.63,847200.0
2012-09-25 15:35:00,3.82,3.83,3.8,3.8,1279200.0,3.63,3.6395,3.611,3.611,1279200.0
2012-09-25 15:40:00,3.8,3.81,3.8,3.8,919200.0,3.611,3.6205,3.611,3.611,919200.0
2012-09-25 15:45:00,3.8,3.8,3.79,3.8,993600.0,3.611,3.611,3.6015,3.611,993600.0
2012-09-25 15:50:00,3.8,3.8,3.79,3.8,1048800.0,3.611,3.611,3.6015,3.611,1048800.0
2012-09-25 15:55:00,3.8,3.8,3.78,3.78,2131200.0,3.611,3.611,3.592,3.592,2131200.0
2012-09-26 09:30:00,3.78,3.78,3.77,3.78,2102400.0,3.592,3.592,3.5825,3.592,2102400.0
2012-09-26 09:35:00,3.78,3.78,3.76,3.76,1296000.0,3.592,3.592,3.573,3.573,1296000.0
2012-09-26 09:40:00,3.76,3.76,3.75,3.76,2510400.0,3.573,3.573,3.5635,3.573,2510400.0
2012-09-26 09:45:00,3.75,3.76,3.74,3.74,523200.0,3.5635,3.573,3.554,3.554,523200.0
2012-09-26 09:50:00,3.74,3.76,3.74,3.76,374400.0,3.554,3.573,3.554,3.573,374400.0
2012-09-26 09:55:00,3.75,3.76,3.75,3.76,732000.0,3.5635,3.573,3.5635,3.573,732000.0
2012-09-26 10:00:00,3.75,3.76,3.74,3.76,600000.0,3.5635,3.573,3.554,3.573,600000.0
2012-09-26 10:05:00,3.76,3.76,3.74,3.75,566400.0,3.573,3.573,3.554,3.5635,566400.0
2012-09-26 10:10:00,3.75,3.75,3.74,3.75,304800.0,3.5635,3.5635,3.554,3.5635,304800.0
2012-09-26 10:15:00,3.74,3.75,3.74,3.75,192000.0,3.554,3.5635,3.554,3.5635,192000.0
2012-09-26 10:20:00,3.74,3.74,3.73,3.73,367200.0,3.554,3.554,3.5445,3.5445,367200.0
2012-09-26 10:25:00,3.73,3.73,3.72,3.72,950400.0,3.5445,3.5445,3.5349,3.5349,950400.0
2012-09-26 10:30:00,3.72,3.73,3.71,3.72,518400.0,3.5349,3.5445,3.5254,3.5349,518400.0
2012-09-26 10:35:00,3.72,3.72,3.69,3.7,1430400.0,3.5349,3.5349,3.5064,3.5159,1430400.0
2012-09-26 10:40:00,3.7,3.71,3.69,3.71,674400.0,3.5159,3.5254,3.5064,3.5254,674400.0
2012-09-26 10:45:00,3.71,3.71,3.71,3.71,547200.0,3.5254,3.5254,3.5254,3.5254,547200.0
2012-09-26 10:50:00,3.71,3.72,3.71,3.72,501600.0,3.5254,3.5349,3.5254,3.5349,501600.0
2012-09-26 10:55:00,3.72,3.72,3.7,3.7,266400.0,3.5349,3.5349,3.5159,3.5159,266400.0
2012-09-26 11:00:00,3.7,3.72,3.7,3.71,597600.0,3.5159,3.5349,3.5159,3.5254,597600.0
2012-09-26 11:05:00,3.71,3.72,3.71,3.72,228000.0,3.5254,3.5349,3.5254,3.5349,228000.0
2012-09-26 11:10:00,3.72,3.72,3.71,3.72,907200.0,3.5349,3.5349,3.5254,3.5349,907200.0
2012-09-26 11:15:00,3.72,3.74,3.71,3.74,477600.0,3.5349,3.554,3.5254,3.554,477600.0
2012-09-26 11:20:00,3.73,3.73,3.73,3.73,484800.0,3.5445,3.5445,3.5445,3.5445,484800.0
2012-09-26 11:25:00,3.73,3.74,3.73,3.73,168000.0,3.5445,3.554,3.5445,3.5445,168000.0
2012-09-26 11:30:00,3.73,3.73,3.72,3.72,324000.0,3.5445,3.5445,3.5349,3.5349,324000.0
2012-09-26 11:35:00,3.72,3.72,3.72,3.72,189600.0,3.5349,3.5349,3.5349,3.5349,189600.0
2012-09-26 11:40:00,3.72,3.74,3.72,3.73,170400.0,3.5349,3.554,3.5349,3.5445,170400.0
2012-09-26 11:45:00,3.73,3.74,3.73,3.73,444000.0,3.5445,3.554,3.5445,3.5445,444000.0
2012-09-26 11:50:00,3.73,3.73,3.72,3.73,415200.0,3.5445,3.5445,3.5349,3.5445,415200.0
2012-09-26 11:55:00,3.73,3.73,3.73,3.73,72000.0,3.5445,3.5445,3.5445,3.5445,72000.0
2012-09-26 12:00:00,3.73,3.74,3.73,3.74,655200.0,3.5445,3.554,3.5445,3.554,655200.0
2012-09-26 12:05:00,3.74,3.75,3.74,3.74,376800.0,3.554,3.5635,3.554,3.554,376800.0
2012-09-26 12:10:00,3.74,3.75,3.74,3.74,674400.0,3.554,3.5635,3.554,3.554,674400.0
2012-09-26 12:15:00,3.75,3.75,3.74,3.74,381600.0,3.5635,3.5635,3.554,3.554,381600.0
2012-09-26 12:20:00,3.74,3.75,3.74,3.74,285600.0,3.554,3.5635,3.554,3.554,285600.0
2012-09-26 12:25:00,3.74,3.74,3.73,3.73,242400.0,3.554,3.554,3.5445,3.5445,242400.0
2012-09-26 12:30:00,3.73,3.73,3.73,3.73,139200.0,3.5445,3.5445,3.5445,3.5445,139200.0
2012-09-26 12:35:00,3.74,3.74,3.74,3.74,2400.0,3.554,3.554,3.554,3.554,2400.0
2012-09-26 12:40:00,3.74,3.74,3.73,3.73,24000.0,3.554,3.554,3.5445,3.5445,24000.0
2012-09-26 12:45:00,3.73,3.73,3.72,3.73,93600.0,3.5445,3.5445,3.5349,3.5445,93600.0
2012-09-26 12:50:00,3.73,3.73,3.72,3.73,247200.0,3.5445,3.5445,3.5349,3.5445,247200.0
2012-09-26 12:55:00,3.73,3.75,3.73,3.75,1048800.0,3.5445,3.5635,3.5445,3.5635,1048800.0
2012-09-26 13:00:00,3.75,3.75,3.74,3.74,331200.0,3.5635,3.5635,3.554,3.554,331200.0
2012-09-26 13:05:00,3.74,3.76,3.74,3.75,1274400.0,3.554,3.573,3.554,3.5635,1274400.0
2012-09-26 13:10:00,3.75,3.75,3.74,3.74,62400.0,3.5635,3.5635,3.554,3.554,62400.0
2012-09-26 13:15:00,3.74,3.75,3.74,3.75,244800.0,3.554,3.5635,3.554,3.5635,244800.0
2012-09-26 13:20:00,3.75,3.75,3.75,3.75,566400.0,3.5635,3.5635,3.5635,3.5635,566400.0
2012-09-26 13:25:00,3.75,3.76,3.75,3.76,746400.0,3.5635,3.573,3.5635,3.573,746400.0
2012-09-26 13:30:00,3.76,3.76,3.75,3.75,660000.0,3.573,3.573,3.5635,3.5635,660000.0
2012-09-26 13:35:00,3.75,3.75,3.75,3.75,93600.0,3.5635,3.5635,3.5635,3.5635,93600.0
2012-09-26 13:40:00,3.75,3.76,3.75,3.76,62400.0,3.5635,3.573,3.5635,3.573,62400.0
2012-09-26 13:45:00,3.76,3.76,3.74,3.74,427200.0,3.573,3.573,3.554,3.554,427200.0
2012-09-26 13:50:00,3.74,3.75,3.74,3.74,278400.0,3.554,3.5635,3.554,3.554,278400.0
2012-09-26 13:55:00,3.74,3.74,3.73,3.73,1075200.0,3.554,3.554,3.5445,3.5445,1075200.0
2012-09-26 14:00:00,3.73,3.75,3.73,3.74,1351200.0,3.5445,3.5635,3.5445,3.554,1351200.0
2012-09-26 14:05:00,3.74,3.75,3.74,3.75,619200.0,3.554,3.5635,3.554,3.5635,619200.0
2012-09-26 14:10:00,3.75,3.75,3.74,3.74,374400.0,3.5635,3.5635,3.554,3.554,374400.0
2012-09-26 14:15:00,3.75,3.75,3.74,3.75,309600.0,3.5635,3.5635,3.554,3.5635,309600.0
2012-09-26 14:20:00,3.75,3.75,3.74,3.75,168000.0,3.5635,3.5635,3.554,3.5635,168000.0
2012-09-26 14:25:00,3.75,3.76,3.74,3.74,336000.0,3.5635,3.573,3.554,3.554,336000.0
2012-09-26 14:30:00,3.74,3.75,3.73,3.74,1034400.0,3.554,3.5635,3.5445,3.554,1034400.0
2012-09-26 14:35:00,3.74,3.75,3.74,3.74,247200.0,3.554,3.5635,3.554,3.554,247200.0
2012-09-26 14:40:00,3.74,3.74,3.74,3.74,508800.0,3.554,3.554,3.554,3.554,508800.0
2012-09-26 14:45:00,3.74,3.74,3.73,3.74,213600.0,3.554,3.554,3.5445,3.554,213600.0
2012-09-26 14:50:00,3.74,3.74,3.73,3.73,165600.0,3.554,3.554,3.5445,3.5445,165600.0
2012-09-26 14:55:00,3.73,3.74,3.73,3.74,158400.0,3.5445,3.554,3.5445,3.554,158400.0
2012-09-26 15:00:00,3.74,3.74,3.73,3.73,160800.0,3.554,3.554,3.5445,3.5445,160800.0
2012-09-26 15:05:00,3.73,3.73,3.72,3.72,530400.0,3.5445,3.5445,3.5349,3.5349,530400.0
2012-09-26 15:10:00,3.72,3.73,3.72,3.73,160800.0,3.5349,3.5445,3.5349,3.5445,160800.0
2012-09-26 15:15:00,3.73,3.74,3.73,3.73,756000.0,3.5445,3.554,3.5445,3.5445,756000.0
2012-09-26 15:20:00,3.73,3.74,3.73,3.73,422400.0,3.5445,3.554,3.5445,3.5445,422400.0
2012-09-26 15:25:00,3.73,3.73,3.72,3.72,141600.0,3.5445,3.5445,3.5349,3.5349,141600.0
2012-09-26 15:30:00,3.72,3.73,3.72,3.72,343200.0,3.5349,3.5445,3.5349,3.5349,343200.0
2012-09-26 15:35:00,3.72,3.72,3.71,3.72,564000.0,3.5349,3.5349,3.5254,3.5349,564000.0
2012-09-26 15:40:00,3.72,3.72,3.71,3.72,417600.0,3.5349,3.5349,3.5254,3.5349,417600.0
2012-09-26 15:45:00,3.72,3.72,3.71,3.71,141600.0,3.5349,3.5349,3.5254,3.5254,141600.0
2012-09-26 15:50:00,3.71,3.73,3.71,3.72,544800.0,3.5254,3.5445,3.5254,3.5349,544800.0
2012-09-26 15:55:00,3.72,3.72,3.71,3.72,991200.0,3.5349,3.5349,3.5254,3.5349,991200.0
2012-09-27 09:30:00,3.76,3.77,3.76,3.76,796800.0,3.573,3.5825,3.573,3.573,796800.0
2012-09-27 09:35:00,3.76,3.76,3.75,3.76,374400.0,3.573,3.573,3.5635,3.573,374400.0
2012-09-27 09:40:00,3.76,3.76,3.75,3.76,364800.0,3.573,3.573,3.5635,3.573,364800.0
2012-09-27 09:45:00,3.76,3.76,3.75,3.76,758400.0,3.573,3.573,3.5635,3.573,758400.0
2012-09-27 09:50:00,3.76,3.76,3.75,3.75,460800.0,3.573,3.573,3.5635,3.5635,460800.0
2012-09-27 09:55:00,3.75,3.75,3.74,3.75,652800.0,3.5635,3.5635,3.554,3.5635,652800.0
2012-09-27 10:00:00,3.74,3.75,3.74,3.74,506400.0,3.554,3.5635,3.554,3.554,506400.0
2012-09-27 10:05:00,3.74,3.75,3.73,3.74,547200.0,3.554,3.5635,3.5445,3.554,547200.0
2012-09-27 10:10:00,3.74,3.75,3.73,3.75,249600.0,3.554,3.5635,3.5445,3.5635,249600.0
2012-09-27 10:15:00,3.75,3.76,3.75,3.75,398400.0,3.5635,3.573,3.5635,3.5635,398400.0
2012-09-27 10:20:00,3.75,3.76,3.74,3.75,427200.0,3.5635,3.573,3.554,3.5635,427200.0
2012-09-27 10:25:00,3.75,3.75,3.74,3.75,285600.0,3.5635,3.5635,3.554,3.5635,285600.0
2012-09-27 10:30:00,3.74,3.75,3.74,3.75,285600.0,3.554,3.5635,3.554,3.5635,285600.0
2012-09-27 10:35:00,3.75,3.76,3.74,3.74,530400.0,3.5635,3.573,3.554,3.554,530400.0
2012-09-27 10:40:00,3.75,3.75,3.75,3.75,132000.0,3.5635,3.5635,3.5635,3.5635,132000.0
2012-09-27 10:45:00,3.75,3.76,3.75,3.76,216000.0,3.5635,3.573,3.5635,3.573,216000.0
2012-09-27 10:50:00,3.76,3.76,3.76,3.76,235200.0,3.573,3.573,3.573,3.573,235200.0
2012-09-27 10:55:00,3.75,3.77,3.75,3.76,372000.0,3.5635,3.5825,3.5635,3.573,372000.0
2012-09-27 11:00:00,3.76,3.77,3.76,3.77,96000.0,3.573,3.5825,3.573,3.5825,96000.0
2012-09-27 11:05:00,3.76,3.76,3.76,3.76,177600.0,3.573,3.573,3.573,3.573,177600.0
2012-09-27 11:10:00,3.76,3.76,3.75,3.76,300000.0,3.573,3.573,3.5635,3.573,300000.0
2012-09-27 11:15:00,3.76,3.76,3.75,3.75,33600.0,3.573,3.573,3.5635,3.5635,33600.0
2012-09-27 11:20:00,3.76,3.76,3.74,3.75,410400.0,3.573,3.573,3.554,3.5635,410400.0
2012-09-27 11:25:00,3.75,3.75,3.74,3.75,403200.0,3.5635,3.5635,3.554,3.5635,403200.0
2012-09-27 11:30:00,3.75,3.75,3.75,3.75,110400.0,3.5635,3.5635,3.5635,3.5635,110400.0
2012-09-27 11:35:00,3.75,3.76,3.75,3.75,48000.0,3.5635,3.573,3.5635,3.5635,48000.0
2012-09-27 11:40:00,3.76,3.76,3.76,3.76,69600.0,3.573,3.573,3.573,3.573,69600.0
2012-09-27 11:45:00,3.76,3.76,3.76,3.76,12000.0,3.573,3.573,3.573,3.573,12000.0
2012-09-27 11:50:00,3.76,3.76,3.76,3.76,271200.0,3.573,3.573,3.573,3.573,271200.0
2012-09-27 11:55:00,3.76,3.79,3.76,3.79,1296000.0,3.573,3.6015,3.573,3.6015,1296000.0
2012-09-27 12:00:00,3.79,3.8,3.78,3.8,1560000.0,3.6015,3.611,3.592,3.611,1560000.0
2012-09-27 12:05:00,3.8,3.81,3.8,3.8,996000.0,3.611,3.6205,3.611,3.611,996000.0
2012-09-27 12:10:00,3.8,3.81,3.8,3.8,734400.0,3.611,3.6205,3.611,3.611,734400.0
2012-09-27 12:15:00,3.8,3.8,3.8,3.8,381600.0,3.611,3.611,3.611,3.611,381600.0
2012-09-27 12:20:00,3.81,3.81,3.8,3.8,220800.0,3.6205,3.6205,3.611,3.611,220800.0
2012-09-27 12:25:00,3.8,3.83,3.8,3.82,1291200.0,3.611,3.6395,3.611,3.63,1291200.0
2012-09-27 12:30:00,3.82,3.82,3.82,3.82,242400.0,3.63,3.63,3.63,3.63,242400.0
2012-09-27 12:35:00,3.82,3.82,3.81,3.82,232800.0,3.63,3.63,3.6205,3.63,232800.0
2012-09-27 12:40:00,3.81,3.81,3.81,3.81,180000.0,3.6205,3.6205,3.6205,3.6205,180000.0
2012-09-27 12:45:00,3.81,3.82,3.81,3.81,96000.0,3.6205,3.63,3.6205,3.6205,96000.0
2012-09-27 12:50:00,3.81,3.81,3.81,3.81,112800.0,3.6205,3.6205,3.6205,3.6205,112800.0
2012-09-27 12:55:00,3.81,3.82,3.81,3.81,336000.0,3.6205,3.63,3.6205,3.6205,336000.0
2012-09-27 13:00:00,3.81,3.82,3.81,3.81,76800.0,3.6205,3.63,3.6205,3.6205,76800.0
2012-09-27 13:05:00,3.81,3.81,3.81,3.81,96000.0,3.6205,3.6205,3.6205,3.6205,96000.0
2012-09-27 13:10:00,3.81,3.82,3.81,3.82,28800.0,3.6205,3.63,3.6205,3.63,28800.0
2012-09-27 13:15:00,3.82,3.82,3.81,3.81,165600.0,3.63,3.63,3.6205,3.6205,165600.0
2012-09-27 13:20:00,3.82,3.82,3.82,3.82,9600.0,3.63,3.63,3.63,3.63,9600.0
2012-09-27 13:25:00,3.82,3.82,3.82,3.82,86400.0,3.63,3.63,3.63,3.63,86400.0
2012-09-27 13:30:00,3.82,3.82,3.82,3.82,175200.0,3.63,3.63,3.63,3.63,175200.0
2012-09-27 13:35:00,3.82,3.84,3.82,3.84,648000.0,3.63,3.649,3.63,3.649,648000.0
2012-09-27 13:40:00,3.83,3.85,3.83,3.84,1272000.0,3.6395,3.6585,3.6395,3.649,1272000.0
2012-09-27 13:45:00,3.84,3.84,3.84,3.84,134400.0,3.649,3.649,3.649,3.649,134400.0
2012-09-27 13:50:00,3.84,3.84,3.83,3.83,847200.0,3.649,3.649,3.6395,3.6395,847200.0
2012-09-27 13:55:00,3.83,3.83,3.83,3.83,285600.0,3.6395,3.6395,3.6395,3.6395,285600.0
2012-09-27 14:00:00,3.83,3.84,3.83,3.83,158400.0,3.6395,3.649,3.6395,3.6395,158400.0
2012-09-27 14:05:00,3.83,3.84,3.83,3.83,218400.0,3.6395,3.649,3.6395,3.6395,218400.0
2012-09-27 14:10:00,3.83,3.84,3.83,3.84,184800.0,3.6395,3.649,3.6395,3.649,184800.0
2012-09-27 14:15:00,3.84,3.84,3.84,3.84,38400.0,3.649,3.649,3.649,3.649,38400.0
2012-09-27 14:20:00,3.84,3.84,3.84,3.84,144000.0,3.649,3.649,3.649,3.649,144000.0
2012-09-27 14:25:00,3.84,3.84,3.84,3.84,192000.0,3.649,3.649,3.649,3.649,192000.0
2012-09-27 14:30:00,3.84,3.84,3.84,3.84,105600.0,3.649,3.649,3.649,3.649,105600.0
2012-09-27 14:35:00,3.84,3.84,3.84,3.84,813600.0,3.649,3.649,3.649,3.649,813600.0
2012-09-27 14:40:00,3.84,3.84,3.84,3.84,230400.0,3.649,3.649,3.649,3.649,230400.0
2012-09-27 14:45:00,3.84,3.84,3.84,3.84,36000.0,3.649,3.649,3.649,3.649,36000.0
2012-09-27 14:50:00,3.84,3.85,3.83,3.83,309600.0,3.649,3.6585,3.6395,3.6395,309600.0
2012-09-27 14:55:00,3.83,3.83,3.83,3.83,55200.0,3.6395,3.6395,3.6395,3.6395,55200.0
2012-09-27 15:00:00,3.83,3.83,3.83,3.83,192000.0,3.6395,3.6395,3.6395,3.6395,192000.0
2012-09-27 15:05:00,3.83,3.83,3.83,3.83,84000.0,3.6395,3.6395,3.6395,3.6395,84000.0
2012-09-27 15:10:00,3.83,3.83,3.83,3.83,84000.0,3.6395,3.6395,3.6395,3.6395,84000.0
2012-09-27 15:15:00,3.83,3.83,3.82,3.83,458400.0,3.6395,3.6395,3.63,3.6395,458400.0
2012-09-27 15:20:00,3.83,3.83,3.82,3.82,103200.0,3.6395,3.6395,3.63,3.63,103200.0
2012-09-27 15:25:00,3.83,3.83,3.83,3.83,177600.0,3.6395,3.6395,3.6395,3.6395,177600.0
2012-09-27 15:30:00,3.83,3.84,3.83,3.84,153600.0,3.6395,3.649,3.6395,3.649,153600.0
2012-09-27 15:35:00,3.84,3.84,3.83,3.83,736800.0,3.649,3.649,3.6395,3.6395,736800.0
2012-09-27 15:40:00,3.83,3.83,3.83,3.83,148800.0,3.6395,3.6395,3.6395,3.6395,148800.0
2012-09-27 15:45:00,3.83,3.83,3.82,3.82,439200.0,3.6395,3.6395,3.63,3.63,439200.0
2012-09-27 15:50:00,3.82,3.82,3.82,3.82,703200.0,3.63,3.63,3.63,3.63,703200.0
2012-09-27 15:55:00,3.82,3.83,3.82,3.82,720000.0,3.63,3.6395,3.63,3.63,720000.0
2012-09-28 09:30:00,3.78,3.78,3.76,3.77,648000.0,3.592,3.592,3.573,3.5825,648000.0
2012-09-28 09:35:00,3.77,3.78,3.77,3.78,350400.0,3.5825,3.592,3.5825,3.592,350400.0
2012-09-28 09:40:00,3.77,3.78,3.76,3.76,1360800.0,3.5825,3.592,3.573,3.573,1360800.0
2012-09-28 09:45:00,3.76,3.76,3.74,3.75,1375200.0,3.573,3.573,3.554,3.5635,1375200.0
2012-09-28 09:50:00,3.75,3.75,3.73,3.75,1077600.0,3.5635,3.5635,3.5445,3.5635,1077600.0
2012-09-28 09:55:00,3.74,3.75,3.74,3.74,691200.0,3.554,3.5635,3.554,3.554,691200.0
2012-09-28 10:00:00,3.74,3.76,3.74,3.76,1423200.0,3.554,3.573,3.554,3.573,1423200.0
2012-09-28 10:05:00,3.76,3.76,3.75,3.76,1207200.0,3.573,3.573,3.5635,3.573,1207200.0
2012-09-28 10:10:00,3.76,3.76,3.75,3.76,376800.0,3.573,3.573,3.5635,3.573,376800.0
2012-09-28 10:15:00,3.76,3.76,3.74,3.75,256800.0,3.573,3.573,3.554,3.5635,256800.0
2012-09-28 10:20:00,3.75,3.76,3.75,3.75,79200.0,3.5635,3.573,3.5635,3.5635,79200.0
2012-09-28 10:25:00,3.74,3.75,3.73,3.74,672000.0,3.554,3.5635,3.5445,3.554,672000.0
2012-09-28 10:30:00,3.74,3.75,3.73,3.75,691200.0,3.554,3.5635,3.5445,3.5635,691200.0
2012-09-28 10:35:00,3.75,3.76,3.74,3.75,225600.0,3.5635,3.573,3.554,3.5635,225600.0
2012-09-28 10:40:00,3.76,3.76,3.75,3.75,256800.0,3.573,3.573,3.5635,3.5635,256800.0
2012-09-28 10:45:00,3.75,3.76,3.75,3.75,292800.0,3.5635,3.573,3.5635,3.5635,292800.0
2012-09-28 10:50:00,3.76,3.76,3.75,3.75,432000.0,3.573,3.573,3.5635,3.5635,432000.0
2012-09-28 10:55:00,3.75,3.75,3.74,3.75,300000.0,3.5635,3.5635,3.554,3.5635,300000.0
2012-09-28 11:00:00,3.75,3.75,3.74,3.75,115200.0,3.5635,3.5635,3.554,3.5635,115200.0
2012-09-28 11:05:00,3.75,3.75,3.75,3.75,165600.0,3.5635,3.5635,3.5635,3.5635,165600.0
2012-09-28 11:10:00,3.75,3.75,3.74,3.74,698400.0,3.5635,3.5635,3.554,3.554,698400.0
2012-09-28 11:15:00,3.74,3.75,3.74,3.75,230400.0,3.554,3.5635,3.554,3.5635,230400.0
2012-09-28 11:20:00,3.74,3.75,3.74,3.75,141600.0,3.554,3.5635,3.554,3.5635,141600.0
2012-09-28 11:25:00,3.74,3.74,3.73,3.73,583200.0,3.554,3.554,3.5445,3.5445,583200.0
2012-09-28 11:30:00,3.73,3.75,3.73,3.74,230400.0,3.5445,3.5635,3.5445,3.554,230400.0
2012-09-28 11:35:00,3.74,3.74,3.74,3.74,204000.0,3.554,3.554,3.554,3.554,204000.0
2012-09-28 11:40:00,3.74,3.75,3.74,3.74,463200.0,3.554,3.5635,3.554,3.554,463200.0
2012-09-28 11:45:00,3.75,3.76,3.75,3.76,422400.0,3.5635,3.573,3.5635,3.573,422400.0
2012-09-28 11:50:00,3.76,3.76,3.75,3.75,427200.0,3.573,3.573,3.5635,3.5635,427200.0
2012-09-28 11:55:00,3.75,3.76,3.75,3.75,220800.0,3.5635,3.573,3.5635,3.5635,220800.0
2012-09-28 12:00:00,3.75,3.77,3.75,3.76,765600.0,3.5635,3.5825,3.5635,3.573,765600.0
2012-09-28 12:05:00,3.76,3.78,3.76,3.77,996000.0,3.573,3.592,3.573,3.5825,996000.0
2012-09-28 12:10:00,3.77,3.79,3.77,3.78,888000.0,3.5825,3.6015,3.5825,3.592,888000.0
2012-09-28 12:15:00,3.78,3.8,3.78,3.79,861600.0,3.592,3.611,3.592,3.6015,861600.0
2012-09-28 12:20:00,3.79,3.79,3.78,3.78,427200.0,3.6015,3.6015,3.592,3.592,427200.0
2012-09-28 12:25:00,3.78,3.78,3.77,3.77,724800.0,3.592,3.592,3.5825,3.5825,724800.0
2012-09-28 12:30:00,3.77,3.78,3.77,3.78,91200.0,3.5825,3.592,3.5825,3.592,91200.0
2012-09-28 12:35:00,3.78,3.78,3.77,3.77,225600.0,3.592,3.592,3.5825,3.5825,225600.0
2012-09-28 12:40:00,3.77,3.77,3.77,3.77,38400.0,3.5825,3.5825,3.5825,3.5825,38400.0
2012-09-28 12:45:00,3.77,3.78,3.77,3.78,64800.0,3.5825,3.592,3.5825,3.592,64800.0
2012-09-28 12:50:00,3.77,3.78,3.77,3.78,81600.0,3.5825,3.592,3.5825,3.592,81600.0
2012-09-28 12:55:00,3.78,3.78,3.78,3.78,122400.0,3.592,3.592,3.592,3.592,122400.0
2012-09-28 13:00:00,3.78,3.78,3.78,3.78,208800.0,3.592,3.592,3.592,3.592,208800.0
2012-09-28 13:05:00,3.78,3.78,3.77,3.78,499200.0,3.592,3.592,3.5825,3.592,499200.0
2012-09-28 13:10:00,3.78,3.78,3.76,3.77,398400.0,3.592,3.592,3.573,3.5825,398400.0
2012-09-28 13:15:00,3.77,3.77,3.77,3.77,60000.0,3.5825,3.5825,3.5825,3.5825,60000.0
2012-09-28 13:20:00,3.77,3.79,3.77,3.78,578400.0,3.5825,3.6015,3.5825,3.592,578400.0
2012-09-28 13:25:00,3.79,3.79,3.78,3.79,280800.0,3.6015,3.6015,3.592,3.6015,280800.0
2012-09-28 13:30:00,3.79,3.79,3.79,3.79,484800.0,3.6015,3.6015,3.6015,3.6015,484800.0
2012-09-28 13:35:00,3.79,3.81,3.79,3.81,717600.0,3.6015,3.6205,3.6015,3.6205,717600.0
2012-09-28 13:40:00,3.81,3.81,3.81,3.81,446400.0,3.6205,3.6205,3.6205,3.6205,446400.0
2012-09-28 13:45:00,3.81,3.81,3.8,3.8,691200.0,3.6205,3.6205,3.611,3.611,691200.0
2012-09-28 13:50:00,3.8,3.8,3.8,3.8,489600.0,3.611,3.611,3.611,3.611,489600.0
2012-09-28 13:55:00,3.8,3.8,3.8,3.8,163200.0,3.611,3.611,3.611,3.611,163200.0
2012-09-28 14:00:00,3.8,3.81,3.8,3.8,1504800.0,3.611,3.6205,3.611,3.611,1504800.0
2012-09-28 14:05:00,3.8,3.8,3.79,3.79,225600.0,3.611,3.611,3.6015,3.6015,225600.0
2012-09-28 14:10:00,3.79,3.8,3.79,3.8,160800.0,3.6015,3.611,3.6015,3.611,160800.0
2012-09-28 14:15:00,3.8,3.8,3.79,3.79,806400.0,3.611,3.611,3.6015,3.6015,806400.0
2012-09-28 14:20:00,3.79,3.79,3.78,3.79,283200.0,3.6015,3.6015,3.592,3.6015,283200.0
2012-09-28 14:25:00,3.79,3.79,3.78,3.78,806400.0,3.6015,3.6015,3.592,3.592,806400.0
2012-09-28 14:30:00,3.78,3.78,3.77,3.78,986400.0,3.592,3.592,3.5825,3.592,986400.0
2012-09-28 14:35:00,3.78,3.78,3.77,3.78,220800.0,3.592,3.592,3.5825,3.592,220800.0
2012-09-28 14:40:00,3.78,3.78,3.78,3.78,38400.0,3.592,3.592,3.592,3.592,38400.0
2012-09-28 14:45:00,3.78,3.78,3.78,3.78,177600.0,3.592,3.592,3.592,3.592,177600.0
2012-09-28 14:50:00,3.78,3.78,3.78,3.78,129600.0,3.592,3.592,3.592,3.592,129600.0
2012-09-28 14:55:00,3.78,3.78,3.78,3.78,208800.0,3.592,3.592,3.592,3.592,208800.0
2012-09-28 15:00:00,3.78,3.78,3.78,3.78,180000.0,3.592,3.592,3.592,3.592,180000.0
2012-09-28 15:05:00,3.78,3.78,3.77,3.78,2260800.0,3.592,3.592,3.5825,3.592,2260800.0
2012-09-28 15:10:00,3.78,3.78,3.77,3.77,52800.0,3.592,3.592,3.5825,3.5825,52800.0
2012-09-28 15:15:00,3.78,3.78,3.77,3.77,684000.0,3.592,3.592,3.5825,3.5825,684000.0
2012-09-28 15:20:00,3.77,3.77,3.77,3.77,194400.0,3.5825,3.5825,3.5825,3.5825,194400.0
2012-09-28 15:25:00,3.77,3.77,3.76,3.76,360000.0,3.5825,3.5825,3.573,3.573,360000.0
2012-09-28 15:30:00,3.76,3.77,3.76,3.76,566400.0,3.573,3.5825,3.573,3.573,566400.0
2012-09-28 15:35:00,3.76,3.76,3.75,3.75,1087200.0,3.573,3.573,3.5635,3.5635,1087200.0
2012-09-28 15:40:00,3.75,3.77,3.75,3.77,549600.0,3.5635,3.5825,3.5635,3.5825,549600.0
2012-09-28 15:45:00,3.77,3.8,3.77,3.78,2114400.0,3.5825,3.611,3.5825,3.592,2114400.0
2012-09-28 15:50:00,3.79,3.79,3.78,3.78,1221600.0,3.6015,3.6015,3.592,3.592,1221600.0
2012-09-28 15:55:00,3.78,3.78,3.76,3.76,830400.0,3.592,3.592,3.573,3.573,830400.0
2012-10-01 09:30:00,3.81,3.84,3.81,3.83,3463200.0,3.6205,3.649,3.6205,3.6395,3463200.0
2012-10-01 09:35:00,3.83,3.84,3.83,3.84,1092000.0,3.6395,3.649,3.6395,3.649,1092000.0
2012-10-01 09:40:00,3.84,3.84,3.83,3.83,403200.0,3.649,3.649,3.6395,3.6395,403200.0
2012-10-01 09:45:00,3.83,3.84,3.83,3.83,516000.0,3.6395,3.649,3.6395,3.6395,516000.0
2012-10-01 09:50:00,3.83,3.83,3.82,3.82,568800.0,3.6395,3.6395,3.63,3.63,568800.0
2012-10-01 09:55:00,3.82,3.83,3.82,3.82,148800.0,3.63,3.6395,3.63,3.63,148800.0
2012-10-01 10:00:00,3.83,3.89,3.83,3.89,4116000.0,3.6395,3.6965,3.6395,3.6965,4116000.0
2012-10-01 10:05:00,3.89,3.9,3.89,3.9,2719200.0,3.6965,3.706,3.6965,3.706,2719200.0
2012-10-01 10:10:00,3.9,3.9,3.89,3.89,849600.0,3.706,3.706,3.6965,3.6965,849600.0
2012-10-01 10:15:00,3.89,3.89,3.89,3.89,981600.0,3.6965,3.6965,3.6965,3.6965,981600.0
2012-10-01 10:20:00,3.89,3.89,3.88,3.88,336000.0,3.6965,3.6965,3.687,3.687,336000.0
2012-10-01 10:25:00,3.88,3.89,3.88,3.88,928800.0,3.687,3.6965,3.687,3.687,928800.0
2012-10-01 10:30:00,3.88,3.88,3.88,3.88,319200.0,3.687,3.687,3.687,3.687,319200.0
2012-10-01 10:35:00,3.88,3.89,3.88,3.88,705600.0,3.687,3.6965,3.687,3.687,705600.0
2012-10-01 10:40:00,3.88,3.88,3.87,3.88,1130400.0,3.687,3.687,3.6775,3.687,1130400.0
2012-10-01 10:45:00,3.88,3.88,3.87,3.87,350400.0,3.687,3.687,3.6775,3.6775,350400.0
2012-10-01 10:50:00,3.87,3.88,3.87,3.88,439200.0,3.6775,3.687,3.6775,3.687,439200.0
2012-10-01 10:55:00,3.88,3.88,3.87,3.87,216000.0,3.687,3.687,3.6775,3.6775,216000.0
2012-10-01 11:00:00,3.88,3.89,3.88,3.89,1435200.0,3.687,3.6965,3.687,3.6965,1435200.0
2012-10-01 11:05:00,3.89,3.89,3.88,3.88,391200.0,3.6965,3.6965,3.687,3.687,391200.0
2012-10-01 11:10:00,3.88,3.89,3.88,3.89,360000.0,3.687,3.6965,3.687,3.6965,360000.0
2012-10-01 11:15:00,3.89,3.89,3.88,3.88,254400.0,3.6965,3.6965,3.687,3.687,254400.0
2012-10-01 11:20:00,3.88,3.88,3.88,3.88,204000.0,3.687,3.687,3.687,3.687,204000.0
2012-10-01 11:25:00,3.88,3.89,3.88,3.88,1051200.0,3.687,3.6965,3.687,3.687,1051200.0
2012-10-01 11:30:00,3.88,3.88,3.87,3.88,547200.0,3.687,3.687,3.6775,3.687,547200.0
2012-10-01 11:35:00,3.88,3.88,3.88,3.88,148800.0,3.687,3.687,3.687,3.687,148800.0
2012-10-01 11:40:00,3.88,3.88,3.88,3.88,748800.0,3.687,3.687,3.687,3.687,748800.0
2012-10-01 11:45:00,3.88,3.88,3.87,3.87,446400.0,3.687,3.687,3.6775,3.6775,446400.0
2012-10-01 11:50:00,3.87,3.88,3.87,3.87,393600.0,3.6775,3.687,3.6775,3.6775,393600.0
2012-10-01 11:55:00,3.87,3.87,3.86,3.86,979200.0,3.6775,3.6775,3.668,3.668,979200.0
2012-10-01 12:00:00,3.86,3.86,3.86,3.86,206400.0,3.668,3.668,3.668,3.668,206400.0
2012-10-01 12:05:00,3.86,3.87,3.86,3.86,211200.0,3.668,3.6775,3.668,3.668,211200.0
2012-10-01 12:10:00,3.86,3.86,3.86,3.86,372000.0,3.668,3.668,3.668,3.668,372000.0
2012-10-01 12:15:00,3.86,3.87,3.86,3.86,295200.0,3.668,3.6775,3.668,3.668,295200.0
2012-10-01 12:20:00,3.86,3.87,3.86,3.87,1051200.0,3.668,3.6775,3.668,3.6775,1051200.0
2012-10-01 12:25:00,3.87,3.87,3.87,3.87,88800.0,3.6775,3.6775,3.6775,3.6775,88800.0
2012-10-01 12:30:00,3.87,3.88,3.86,3.86,458400.0,3.6775,3.687,3.668,3.668,458400.0
2012-10-01 12:35:00,3.86,3.87,3.86,3.87,156000.0,3.668,3.6775,3.668,3.6775,156000.0
2012-10-01 12:40:00,3.87,3.87,3.87,3.87,103200.0,3.6775,3.6775,3.6775,3.6775,103200.0
2012-10-01 12:45:00,3.87,3.87,3.85,3.85,434400.0,3.6775,3.6775,3.6585,3.6585,434400.0
2012-10-01 12:50:00,3.85,3.85,3.83,3.83,1320000.0,3.6585,3.6585,3.6395,3.6395,1320000.0
2012-10-01 12:55:00,3.84,3.84,3.83,3.84,403200.0,3.649,3.649,3.6395,3.649,403200.0
2012-10-01 13:00:00,3.84,3.84,3.83,3.83,213600.0,3.649,3.649,3.6395,3.6395,213600.0
2012-10-01 13:05:00,3.83,3.84,3.82,3.82,400800.0,3.6395,3.649,3.63,3.63,400800.0
2012-10-01 13:10:00,3.82,3.82,3.8,3.81,1178400.0,3.63,3.63,3.611,3.6205,1178400.0
2012-10-01 13:15:00,3.81,3.82,3.8,3.81,381600.0,3.6205,3.63,3.611,3.6205,381600.0
2012-10-01 13:20:00,3.81,3.81,3.81,3.81,175200.0,3.6205,3.6205,3.6205,3.6205,175200.0
2012-10-01 13:25:00,3.81,3.83,3.81,3.82,302400.0,3.6205,3.6395,3.6205,3.63,302400.0
2012-10-01 13:30:00,3.82,3.82,3.81,3.81,775200.0,3.63,3.63,3.6205,3.6205,775200.0
2012-10-01 13:35:00,3.82,3.82,3.81,3.81,295200.0,3.63,3.63,3.6205,3.6205,295200.0
2012-10-01 13:40:00,3.81,3.82,3.8,3.81,388800.0,3.6205,3.63,3.611,3.6205,388800.0
2012-10-01 13:45:00,3.82,3.83,3.81,3.82,350400.0,3.63,3.6395,3.6205,3.63,350400.0
2012-10-01 13:50:00,3.83,3.83,3.83,3.83,386400.0,3.6395,3.6395,3.6395,3.6395,386400.0
2012-10-01 13:55:00,3.83,3.84,3.83,3.84,859200.0,3.6395,3.649,3.6395,3.649,859200.0
2012-10-01 14:00:00,3.84,3.85,3.83,3.85,763200.0,3.649,3.6585,3.6395,3.6585,763200.0
2012-10-01 14:05:00,3.84,3.84,3.84,3.84,124800.0,3.649,3.649,3.649,3.649,124800.0
2012-10-01 14:10:00,3.84,3.84,3.83,3.84,273600.0,3.649,3.649,3.6395,3.649,273600.0
2012-10-01 14:15:00,3.84,3.84,3.82,3.82,386400.0,3.649,3.649,3.63,3.63,386400.0
2012-10-01 14:20:00,3.83,3.83,3.82,3.83,355200.0,3.6395,3.6395,3.63,3.6395,355200.0
2012-10-01 14:25:00,3.83,3.83,3.82,3.83,156000.0,3.6395,3.6395,3.63,3.6395,156000.0
2012-10-01 14:30:00,3.83,3.84,3.82,3.82,357600.0,3.6395,3.649,3.63,3.63,357600.0
2012-10-01 14:35:00,3.83,3.84,3.83,3.84,194400.0,3.6395,3.649,3.6395,3.649,194400.0
2012-10-01 14:40:00,3.83,3.84,3.83,3.84,374400.0,3.6395,3.649,3.6395,3.649,374400.0
2012-10-01 14:45:00,3.84,3.84,3.84,3.84,86400.0,3.649,3.649,3.649,3.649,86400.0
2012-10-01 14:50:00,3.84,3.84,3.84,3.84,362400.0,3.649,3.649,3.649,3.649,362400.0
2012-10-01 14:55:00,3.84,3.84,3.84,3.84,256800.0,3.649,3.649,3.649,3.649,256800.0
2012-10-01 15:00:00,3.84,3.84,3.82,3.82,199200.0,3.649,3.649,3.63,3.63,199200.0
2012-10-01 15:05:00,3.82,3.83,3.82,3.83,475200.0,3.63,3.6395,3.63,3.6395,475200.0
2012-10-01 15:10:00,3.82,3.82,3.8,3.8,1065600.0,3.63,3.63,3.611,3.611,1065600.0
2012-10-01 15:15:00,3.8,3.81,3.8,3.8,686400.0,3.611,3.6205,3.611,3.611,686400.0
2012-10-01 15:20:00,3.8,3.8,3.78,3.78,1312800.0,3.611,3.611,3.592,3.592,1312800.0
2012-10-01 15:25:00,3.78,3.79,3.77,3.79,595200.0,3.592,3.6015,3.5825,3.6015,595200.0
2012-10-01 15:30:00,3.79,3.79,3.79,3.79,1123200.0,3.6015,3.6015,3.6015,3.6015,1123200.0
2012-10-01 15:35:00,3.79,3.8,3.78,3.79,559200.0,3.6015,3.611,3.592,3.6015,559200.0
2012-10-01 15:40:00,3.79,3.81,3.79,3.79,703200.0,3.6015,3.6205,3.6015,3.6015,703200.0
2012-10-01 15:45:00,3.8,3.8,3.78,3.79,412800.0,3.611,3.611,3.592,3.6015,412800.0
2012-10-01 15:50:00,3.79,3.8,3.78,3.78,1048800.0,3.6015,3.611,3.592,3.592,1048800.0
2012-10-01 15:55:00,3.78,3.8,3.78,3.8,1051200.0,3.592,3.611,3.592,3.611,1051200.0
2012-10-02 09:30:00,3.84,3.86,3.84,3.85,1692000.0,3.649,3.668,3.649,3.6585,1692000.0
2012-10-02 09:35:00,3.86,3.86,3.83,3.84,2731200.0,3.668,3.668,3.6395,3.649,2731200.0
2012-10-02 09:40:00,3.84,3.84,3.83,3.83,1255200.0,3.649,3.649,3.6395,3.6395,1255200.0
2012-10-02 09:45:00,3.84,3.85,3.84,3.84,1555200.0,3.649,3.6585,3.649,3.649,1555200.0
2012-10-02 09:50:00,3.83,3.84,3.82,3.84,1670400.0,3.6395,3.649,3.63,3.649,1670400.0
2012-10-02 09:55:00,3.83,3.84,3.83,3.83,672000.0,3.6395,3.649,3.6395,3.6395,672000.0
2012-10-02 10:00:00,3.83,3.83,3.8,3.8,2330400.0,3.6395,3.6395,3.611,3.611,2330400.0
2012-10-02 10:05:00,3.8,3.81,3.8,3.81,1320000.0,3.611,3.6205,3.611,3.6205,1320000.0
2012-10-02 10:10:00,3.81,3.81,3.81,3.81,1041600.0,3.6205,3.6205,3.6205,3.6205,1041600.0
2012-10-02 10:15:00,3.81,3.82,3.81,3.82,424800.0,3.6205,3.63,3.6205,3.63,424800.0
2012-10-02 10:20:00,3.82,3.83,3.82,3.82,996000.0,3.63,3.6395,3.63,3.63,996000.0
2012-10-02 10:25:00,3.82,3.83,3.82,3.83,938400.0,3.63,3.6395,3.63,3.6395,938400.0
2012-10-02 10:30:00,3.83,3.84,3.83,3.84,1017600.0,3.6395,3.649,3.6395,3.649,1017600.0
2012-10-02 10:35:00,3.84,3.84,3.83,3.83,1058400.0,3.649,3.649,3.6395,3.6395,1058400.0
2012-10-02 10:40:00,3.83,3.84,3.83,3.83,463200.0,3.6395,3.649,3.6395,3.6395,463200.0
2012-10-02 10:45:00,3.83,3.83,3.83,3.83,590400.0,3.6395,3.6395,3.6395,3.6395,590400.0
2012-10-02 10:50:00,3.83,3.83,3.8,3.8,2025600.0,3.6395,3.6395,3.611,3.611,2025600.0
2012-10-02 10:55:00,3.8,3.81,3.8,3.8,1413600.0,3.611,3.6205,3.611,3.611,1413600.0
2012-10-02 11:00:00,3.8,3.81,3.8,3.8,852000.0,3.611,3.6205,3.611,3.611,852000.0
2012-10-02 11:05:00,3.8,3.8,3.8,3.8,1044000.0,3.611,3.611,3.611,3.611,1044000.0
2012-10-02 11:10:00,3.79,3.81,3.79,3.81,2719200.0,3.6015,3.6205,3.6015,3.6205,2719200.0
2012-10-02 11:15:00,3.81,3.81,3.8,3.81,1036800.0,3.6205,3.6205,3.611,3.6205,1036800.0
2012-10-02 11:20:00,3.81,3.81,3.8,3.8,1696800.0,3.6205,3.6205,3.611,3.611,1696800.0
2012-10-02 11:25:00,3.8,3.8,3.8,3.8,460800.0,3.611,3.611,3.611,3.611,460800.0
2012-10-02 11:30:00,3.8,3.82,3.8,3.8,1720800.0,3.611,3.63,3.611,3.611,1720800.0
2012-10-02 11:35:00,3.81,3.81,3.77,3.77,3691200.0,3.6205,3.6205,3.5825,3.5825,3691200.0
2012-10-02 11:40:00,3.77,3.78,3.76,3.78,2443200.0,3.5825,3.592,3.573,3.592,2443200.0
2012-10-02 11:45:00,3.78,3.78,3.77,3.77,1142400.0,3.592,3.592,3.5825,3.5825,1142400.0
2012-10-02 11:50:00,3.77,3.79,3.77,3.78,2140800.0,3.5825,3.6015,3.5825,3.592,2140800.0
2012-10-02 11:55:00,3.78,3.78,3.77,3.78,1387200.0,3.592,3.592,3.5825,3.592,1387200.0
2012-10-02 12:00:00,3.77,3.78,3.77,3.78,1888800.0,3.5825,3.592,3.5825,3.592,1888800.0
2012-10-02 12:05:00,3.78,3.78,3.78,3.78,765600.0,3.592,3.592,3.592,3.592,765600.0
2012-10-02 12:10:00,3.78,3.79,3.77,3.79,984000.0,3.592,3.6015,3.5825,3.6015,984000.0
2012-10-02 12:15:00,3.79,3.8,3.78,3.79,1092000.0,3.6015,3.611,3.592,3.6015,1092000.0
2012-10-02 12:20:00,3.79,3.8,3.79,3.79,981600.0,3.6015,3.611,3.6015,3.6015,981600.0
2012-10-02 12:25:00,3.79,3.79,3.78,3.79,708000.0,3.6015,3.6015,3.592,3.6015,708000.0
2012-10-02 12:30:00,3.79,3.79,3.78,3.78,451200.0,3.6015,3.6015,3.592,3.592,451200.0
2012-10-02 12:35:00,3.78,3.79,3.78,3.79,801600.0,3.592,3.6015,3.592,3.6015,801600.0
2012-10-02 12:40:00,3.79,3.79,3.78,3.79,144000.0,3.6015,3.6015,3.592,3.6015,144000.0
2012-10-02 12:45:00,3.79,3.79,3.79,3.79,199200.0,3.6015,3.6015,3.6015,3.6015,199200.0
2012-10-02 12:50:00,3.79,3.79,3.79,3.79,67200.0,3.6015,3.6015,3.6015,3.6015,67200.0
2012-10-02 12:55:00,3.79,3.8,3.79,3.79,31200.0,3.6015,3.611,3.6015,3.6015,31200.0
2012-10-02 13:00:00,3.79,3.79,3.79,3.79,784800.0,3.6015,3.6015,3.6015,3.6015,784800.0
2012-10-02 13:05:00,3.79,3.79,3.79,3.79,26400.0,3.6015,3.6015,3.6015,3.6015,26400.0
2012-10-02 13:10:00,3.79,3.79,3.79,3.79,57600.0,3.6015,3.6015,3.6015,3.6015,57600.0
2012-10-02 13:15:00,3.79,3.79,3.79,3.79,746400.0,3.6015,3.6015,3.6015,3.6015,746400.0
2012-10-02 13:20:00,3.79,3.79,3.79,3.79,456000.0,3.6015,3.6015,3.6015,3.6015,456000.0
2012-10-02 13:25:00,3.78,3.78,3.78,3.78,600000.0,3.592,3.592,3.592,3.592,600000.0
2012-10-02 13:30:00,3.78,3.78,3.78,3.78,501600.0,3.592,3.592,3.592,3.592,501600.0
2012-10-02 13:35:00,3.79,3.8,3.79,3.8,619200.0,3.6015,3.611,3.6015,3.611,619200.0
2012-10-02 13:40:00,3.8,3.8,3.79,3.8,235200.0,3.611,3.611,3.6015,3.611,235200.0
2012-10-02 13:45:00,3.8,3.8,3.79,3.79,218400.0,3.611,3.611,3.6015,3.6015,218400.0
2012-10-02 13:50:00,3.79,3.79,3.79,3.79,388800.0,3.6015,3.6015,3.6015,3.6015,388800.0
2012-10-02 13:55:00,3.79,3.79,3.77,3.78,1648800.0,3.6015,3.6015,3.5825,3.592,1648800.0
2012-10-02 14:00:00,3.78,3.78,3.78,3.78,160800.0,3.592,3.592,3.592,3.592,160800.0
2012-10-02 14:05:00,3.78,3.79,3.77,3.78,446400.0,3.592,3.6015,3.5825,3.592,446400.0
2012-10-02 14:10:00,3.78,3.79,3.78,3.79,1713600.0,3.592,3.6015,3.592,3.6015,1713600.0
2012-10-02 14:15:00,3.79,3.79,3.78,3.78,129600.0,3.6015,3.6015,3.592,3.592,129600.0
2012-10-02 14:20:00,3.78,3.78,3.78,3.78,120000.0,3.592,3.592,3.592,3.592,120000.0
2012-10-02 14:25:00,3.78,3.78,3.76,3.77,2112000.0,3.592,3.592,3.573,3.5825,2112000.0
2012-10-02 14:30:00,3.77,3.77,3.76,3.77,604800.0,3.5825,3.5825,3.573,3.5825,604800.0
2012-10-02 14:35:00,3.77,3.77,3.76,3.77,278400.0,3.5825,3.5825,3.573,3.5825,278400.0
2012-10-02 14:40:00,3.76,3.77,3.76,3.77,1502400.0,3.573,3.5825,3.573,3.5825,1502400.0
2012-10-02 14:45:00,3.77,3.77,3.76,3.76,650400.0,3.5825,3.5825,3.573,3.573,650400.0
2012-10-02 14:50:00,3.76,3.77,3.76,3.77,962400.0,3.573,3.5825,3.573,3.5825,962400.0
2012-10-02 14:55:00,3.77,3.77,3.76,3.76,1248000.0,3.5825,3.5825,3.573,3.573,1248000.0
2012-10-02 15:00:00,3.76,3.77,3.76,3.77,1164000.0,3.573,3.5825,3.573,3.5825,1164000.0
2012-10-02 15:05:00,3.77,3.78,3.77,3.77,724800.0,3.5825,3.592,3.5825,3.5825,724800.0
2012-10-02 15:10:00,3.77,3.77,3.76,3.77,292800.0,3.5825,3.5825,3.573,3.5825,292800.0
2012-10-02 15:15:00,3.77,3.78,3.77,3.78,859200.0,3.5825,3.592,3.5825,3.592,859200.0
2012-10-02 15:20:00,3.78,3.78,3.78,3.78,676800.0,3.592,3.592,3.592,3.592,676800.0
2012-10-02 15:25:00,3.78,3.79,3.78,3.79,900000.0,3.592,3.6015,3.592,3.6015,900000.0
2012-10-02 15:30:00,3.79,3.79,3.78,3.79,1756800.0,3.6015,3.6015,3.592,3.6015,1756800.0
2012-10-02 15:35:00,3.79,3.8,3.79,3.8,938400.0,3.6015,3.611,3.6015,3.611,938400.0
2012-10-02 15:40:00,3.8,3.8,3.79,3.8,837600.0,3.611,3.611,3.6015,3.611,837600.0
2012-10-02 15:45:00,3.8,3.81,3.8,3.8,1497600.0,3.611,3.6205,3.611,3.611,1497600.0
2012-10-02 15:50:00,3.8,3.8,3.8,3.8,532800.0,3.611,3.611,3.611,3.611,532800.0
2012-10-02 15:55:00,3.8,3.81,3.8,3.81,2162400.0,3.611,3.6205,3.611,3.6205,2162400.0
2012-10-03 09:30:00,3.84,3.84,3.83,3.83,556800.0,3.649,3.649,3.6395,3.6395,556800.0
2012-10-03 09:35:00,3.83,3.84,3.82,3.82,907200.0,3.6395,3.649,3.63,3.63,907200.0
2012-10-03 09:40:00,3.82,3.82,3.81,3.81,928800.0,3.63,3.63,3.6205,3.6205,928800.0
2012-10-03 09:45:00,3.81,3.81,3.81,3.81,499200.0,3.6205,3.6205,3.6205,3.6205,499200.0
2012-10-03 09:50:00,3.81,3.82,3.8,3.8,1744800.0,3.6205,3.63,3.611,3.611,1744800.0
2012-10-03 09:55:00,3.8,3.8,3.8,3.8,451200.0,3.611,3.611,3.611,3.611,451200.0
2012-10-03 10:00:00,3.81,3.82,3.78,3.79,3134400.0,3.6205,3.63,3.592,3.6015,3134400.0
2012-10-03 10:05:00,3.79,3.81,3.79,3.8,218400.0,3.6015,3.6205,3.6015,3.611,218400.0
2012-10-03 10:10:00,3.8,3.82,3.8,3.81,350400.0,3.611,3.63,3.611,3.6205,350400.0
2012-10-03 10:15:00,3.81,3.84,3.81,3.84,1591200.0,3.6205,3.649,3.6205,3.649,1591200.0
2012-10-03 10:20:00,3.84,3.84,3.83,3.84,369600.0,3.649,3.649,3.6395,3.649,369600.0
2012-10-03 10:25:00,3.83,3.84,3.83,3.84,597600.0,3.6395,3.649,3.6395,3.649,597600.0
2012-10-03 10:30:00,3.84,3.84,3.82,3.83,657600.0,3.649,3.649,3.63,3.6395,657600.0
2012-10-03 10:35:00,3.83,3.83,3.82,3.83,280800.0,3.6395,3.6395,3.63,3.6395,280800.0
2012-10-03 10:40:00,3.83,3.83,3.82,3.83,206400.0,3.6395,3.6395,3.63,3.6395,206400.0
2012-10-03 10:45:00,3.83,3.83,3.82,3.82,768000.0,3.6395,3.6395,3.63,3.63,768000.0
2012-10-03 10:50:00,3.82,3.82,3.82,3.82,393600.0,3.63,3.63,3.63,3.63,393600.0
2012-10-03 10:55:00,3.82,3.82,3.82,3.82,103200.0,3.63,3.63,3.63,3.63,103200.0
2012-10-03 11:00:00,3.82,3.83,3.82,3.83,878400.0,3.63,3.6395,3.63,3.6395,878400.0
2012-10-03 11:05:00,3.83,3.84,3.83,3.84,715200.0,3.6395,3.649,3.6395,3.649,715200.0
2012-10-03 11:10:00,3.84,3.87,3.84,3.86,3369600.0,3.649,3.6775,3.649,3.668,3369600.0
2012-10-03 11:15:00,3.86,3.87,3.86,3.86,276000.0,3.668,3.6775,3.668,3.668,276000.0
2012-10-03 11:20:00,3.86,3.87,3.86,3.86,1207200.0,3.668,3.6775,3.668,3.668,1207200.0
2012-10-03 11:25:00,3.86,3.86,3.86,3.86,840000.0,3.668,3.668,3.668,3.668,840000.0
2012-10-03 11:30:00,3.86,3.86,3.85,3.86,86400.0,3.668,3.668,3.6585,3.668,86400.0
2012-10-03 11:35:00,3.86,3.86,3.85,3.86,751200.0,3.668,3.668,3.6585,3.668,751200.0
2012-10-03 11:40:00,3.86,3.86,3.86,3.86,602400.0,3.668,3.668,3.668,3.668,602400.0
2012-10-03 11:45:00,3.86,3.88,3.86,3.87,1166400.0,3.668,3.687,3.668,3.6775,1166400.0
2012-10-03 11:50:00,3.87,3.87,3.87,3.87,484800.0,3.6775,3.6775,3.6775,3.6775,484800.0
2012-10-03 11:55:00,3.86,3.88,3.86,3.87,600000.0,3.668,3.687,3.668,3.6775,600000.0
2012-10-03 12:00:00,3.87,3.87,3.86,3.87,379200.0,3.6775,3.6775,3.668,3.6775,379200.0
2012-10-03 12:05:00,3.87,3.87,3.87,3.87,127200.0,3.6775,3.6775,3.6775,3.6775,127200.0
2012-10-03 12:10:00,3.87,3.87,3.87,3.87,45600.0,3.6775,3.6775,3.6775,3.6775,45600.0
2012-10-03 12:15:00,3.87,3.87,3.87,3.87,254400.0,3.6775,3.6775,3.6775,3.6775,254400.0
2012-10-03 12:20:00,3.87,3.87,3.87,3.87,132000.0,3.6775,3.6775,3.6775,3.6775,132000.0
2012-10-03 12:25:00,3.87,3.88,3.87,3.88,573600.0,3.6775,3.687,3.6775,3.687,573600.0
2012-10-03 12:30:00,3.88,3.88,3.88,3.88,511200.0,3.687,3.687,3.687,3.687,511200.0
2012-10-03 12:35:00,3.88,3.88,3.88,3.88,384000.0,3.687,3.687,3.687,3.687,384000.0
2012-10-03 12:40:00,3.88,3.88,3.87,3.87,300000.0,3.687,3.687,3.6775,3.6775,300000.0
2012-10-03 12:45:00,3.87,3.88,3.87,3.88,820800.0,3.6775,3.687,3.6775,3.687,820800.0
2012-10-03 12:50:00,3.88,3.88,3.88,3.88,496800.0,3.687,3.687,3.687,3.687,496800.0
2012-10-03 12:55:00,3.88,3.88,3.87,3.87,492000.0,3.687,3.687,3.6775,3.6775,492000.0
2012-10-03 13:00:00,3.87,3.87,3.87,3.87,52800.0,3.6775,3.6775,3.6775,3.6775,52800.0
2012-10-03 13:05:00,3.87,3.87,3.87,3.87,112800.0,3.6775,3.6775,3.6775,3.6775,112800.0
2012-10-03 13:10:00,3.87,3.87,3.87,3.87,43200.0,3.6775,3.6775,3.6775,3.6775,43200.0
2012-10-03 13:15:00,3.87,3.87,3.87,3.87,86400.0,3.6775,3.6775,3.6775,3.6775,86400.0
2012-10-03 13:20:00,3.87,3.87,3.87,3.87,201600.0,3.6775,3.6775,3.6775,3.6775,201600.0
2012-10-03 13:25:00,3.87,3.87,3.87,3.87,21600.0,3.6775,3.6775,3.6775,3.6775,21600.0
2012-10-03 13:30:00,3.87,3.87,3.86,3.86,686400.0,3.6775,3.6775,3.668,3.668,686400.0
2012-10-03 13:35:00,3.86,3.86,3.84,3.84,1024800.0,3.668,3.668,3.649,3.649,1024800.0
2012-10-03 13:40:00,3.84,3.85,3.83,3.84,600000.0,3.649,3.6585,3.6395,3.649,600000.0
2012-10-03 13:45:00,3.84,3.85,3.84,3.84,249600.0,3.649,3.6585,3.649,3.649,249600.0
2012-10-03 13:50:00,3.84,3.85,3.84,3.84,350400.0,3.649,3.6585,3.649,3.649,350400.0
2012-10-03 13:55:00,3.85,3.85,3.84,3.84,194400.0,3.6585,3.6585,3.649,3.649,194400.0
2012-10-03 14:00:00,3.84,3.85,3.84,3.84,902400.0,3.649,3.6585,3.649,3.649,902400.0
2012-10-03 14:05:00,3.84,3.85,3.84,3.85,204000.0,3.649,3.6585,3.649,3.6585,204000.0
2012-10-03 14:10:00,3.85,3.85,3.85,3.85,100800.0,3.6585,3.6585,3.6585,3.6585,100800.0
2012-10-03 14:15:00,3.85,3.85,3.84,3.84,194400.0,3.6585,3.6585,3.649,3.649,194400.0
2012-10-03 14:20:00,3.84,3.85,3.83,3.83,1552800.0,3.649,3.6585,3.6395,3.6395,1552800.0
2012-10-03 14:25:00,3.84,3.84,3.83,3.83,244800.0,3.649,3.649,3.6395,3.6395,244800.0
2012-10-03 14:30:00,3.83,3.84,3.83,3.84,866400.0,3.6395,3.649,3.6395,3.649,866400.0
2012-10-03 14:35:00,3.84,3.85,3.84,3.85,823200.0,3.649,3.6585,3.649,3.6585,823200.0
2012-10-03 14:40:00,3.85,3.85,3.84,3.85,91200.0,3.6585,3.6585,3.649,3.6585,91200.0
2012-10-03 14:45:00,3.85,3.85,3.84,3.84,261600.0,3.6585,3.6585,3.649,3.649,261600.0
2012-10-03 14:50:00,3.84,3.84,3.84,3.84,345600.0,3.649,3.649,3.649,3.649,345600.0
2012-10-03 14:55:00,3.84,3.84,3.83,3.84,511200.0,3.649,3.649,3.6395,3.649,511200.0
2012-10-03 15:00:00,3.84,3.84,3.83,3.83,444000.0,3.649,3.649,3.6395,3.6395,444000.0
2012-10-03 15:05:00,3.83,3.83,3.82,3.83,108000.0,3.6395,3.6395,3.63,3.6395,108000.0
2012-10-03 15:10:00,3.83,3.83,3.82,3.83,513600.0,3.6395,3.6395,3.63,3.6395,513600.0
2012-10-03 15:15:00,3.83,3.84,3.83,3.84,300000.0,3.6395,3.649,3.6395,3.649,300000.0
2012-10-03 15:20:00,3.84,3.84,3.83,3.84,496800.0,3.649,3.649,3.6395,3.649,496800.0
2012-10-03 15:25:00,3.84,3.86,3.84,3.85,650400.0,3.649,3.668,3.649,3.6585,650400.0
2012-10-03 15:30:00,3.85,3.85,3.84,3.84,458400.0,3.6585,3.6585,3.649,3.649,458400.0
2012-10-03 15:35:00,3.84,3.85,3.84,3.85,645600.0,3.649,3.6585,3.649,3.6585,645600.0
2012-10-03 15:40:00,3.85,3.86,3.85,3.86,576000.0,3.6585,3.668,3.6585,3.668,576000.0
2012-10-03 15:45:00,3.86,3.86,3.85,3.85,609600.0,3.668,3.668,3.6585,3.6585,609600.0
2012-10-03 15:50:00,3.85,3.86,3.85,3.85,564000.0,3.6585,3.668,3.6585,3.6585,564000.0
2012-10-03 15:55:00,3.85,3.86,3.85,3.86,1312800.0,3.6585,3.668,3.6585,3.668,1312800.0
2012-10-04 09:30:00,3.9,3.91,3.89,3.9,1082400.0,3.706,3.7155,3.6965,3.706,1082400.0
2012-10-04 09:35:00,3.9,3.9,3.88,3.89,552000.0,3.706,3.706,3.687,3.6965,552000.0
2012-10-04 09:40:00,3.89,3.9,3.89,3.9,297600.0,3.6965,3.706,3.6965,3.706,297600.0
2012-10-04 09:45:00,3.89,3.9,3.88,3.9,480000.0,3.6965,3.706,3.687,3.706,480000.0
2012-10-04 09:50:00,3.9,3.91,3.89,3.89,648000.0,3.706,3.7155,3.6965,3.6965,648000.0
2012-10-04 09:55:00,3.9,3.9,3.9,3.9,156000.0,3.706,3.706,3.706,3.706,156000.0
2012-10-04 10:00:00,3.9,3.91,3.89,3.91,1003200.0,3.706,3.7155,3.6965,3.7155,1003200.0
2012-10-04 10:05:00,3.91,3.94,3.91,3.94,2392800.0,3.7155,3.744,3.7155,3.744,2392800.0
2012-10-04 10:10:00,3.94,3.95,3.94,3.95,1665600.0,3.744,3.7535,3.744,3.7535,1665600.0
2012-10-04 10:15:00,3.95,3.95,3.94,3.94,475200.0,3.7535,3.7535,3.744,3.744,475200.0
2012-10-04 10:20:00,3.94,3.95,3.94,3.94,216000.0,3.744,3.7535,3.744,3.744,216000.0
2012-10-04 10:25:00,3.94,3.95,3.94,3.94,192000.0,3.744,3.7535,3.744,3.744,192000.0
2012-10-04 10:30:00,3.94,3.94,3.93,3.93,417600.0,3.744,3.744,3.7345,3.7345,417600.0
2012-10-04 10:35:00,3.93,3.94,3.93,3.94,364800.0,3.7345,3.744,3.7345,3.744,364800.0
2012-10-04 10:40:00,3.94,3.94,3.93,3.93,208800.0,3.744,3.744,3.7345,3.7345,208800.0
2012-10-04 10:45:00,3.93,3.93,3.92,3.93,1557600.0,3.7345,3.7345,3.725,3.7345,1557600.0
2012-10-04 10:50:00,3.93,3.93,3.93,3.93,530400.0,3.7345,3.7345,3.7345,3.7345,530400.0
2012-10-04 10:55:00,3.93,3.94,3.93,3.94,386400.0,3.7345,3.744,3.7345,3.744,386400.0
2012-10-04 11:00:00,3.94,3.94,3.93,3.93,564000.0,3.744,3.744,3.7345,3.7345,564000.0
2012-10-04 11:05:00,3.93,3.93,3.91,3.92,3259200.0,3.7345,3.7345,3.7155,3.725,3259200.0
2012-10-04 11:10:00,3.92,3.93,3.92,3.92,429600.0,3.725,3.7345,3.725,3.725,429600.0
2012-10-04 11:15:00,3.93,3.93,3.92,3.92,398400.0,3.7345,3.7345,3.725,3.725,398400.0
2012-10-04 11:20:00,3.92,3.92,3.91,3.91,1262400.0,3.725,3.725,3.7155,3.7155,1262400.0
2012-10-04 11:25:00,3.91,3.91,3.91,3.91,230400.0,3.7155,3.7155,3.7155,3.7155,230400.0
2012-10-04 11:30:00,3.9,3.91,3.9,3.91,456000.0,3.706,3.7155,3.706,3.7155,456000.0
2012-10-04 11:35:00,3.91,3.91,3.91,3.91,98400.0,3.7155,3.7155,3.7155,3.7155,98400.0
2012-10-04 11:40:00,3.91,3.91,3.91,3.91,405600.0,3.7155,3.7155,3.7155,3.7155,405600.0
2012-10-04 11:45:00,3.91,3.92,3.91,3.91,105600.0,3.7155,3.725,3.7155,3.7155,105600.0
2012-10-04 11:50:00,3.91,3.91,3.91,3.91,664800.0,3.7155,3.7155,3.7155,3.7155,664800.0
2012-10-04 11:55:00,3.91,3.92,3.91,3.91,57600.0,3.7155,3.725,3.7155,3.7155,57600.0
2012-10-04 12:00:00,3.91,3.91,3.91,3.91,74400.0,3.7155,3.7155,3.7155,3.7155,74400.0
2012-10-04 12:05:00,3.91,3.93,3.91,3.93,981600.0,3.7155,3.7345,3.7155,3.7345,981600.0
2012-10-04 12:10:00,3.93,3.94,3.93,3.93,852000.0,3.7345,3.744,3.7345,3.7345,852000.0
2012-10-04 12:15:00,3.93,3.93,3.93,3.93,496800.0,3.7345,3.7345,3.7345,3.7345,496800.0
2012-10-04 12:20:00,3.93,3.94,3.93,3.94,484800.0,3.7345,3.744,3.7345,3.744,484800.0
2012-10-04 12:25:00,3.94,3.94,3.93,3.93,321600.0,3.744,3.744,3.7345,3.7345,321600.0
2012-10-04 12:30:00,3.93,3.93,3.93,3.93,352800.0,3.7345,3.7345,3.7345,3.7345,352800.0
2012-10-04 12:35:00,3.93,3.93,3.93,3.93,50400.0,3.7345,3.7345,3.7345,3.7345,50400.0
2012-10-04 12:40:00,3.93,3.93,3.92,3.92,165600.0,3.7345,3.7345,3.725,3.725,165600.0
2012-10-04 12:45:00,3.92,3.92,3.92,3.92,88800.0,3.725,3.725,3.725,3.725,88800.0
2012-10-04 12:50:00,3.92,3.92,3.92,3.92,168000.0,3.725,3.725,3.725,3.725,168000.0
2012-10-04 12:55:00,3.92,3.92,3.92,3.92,285600.0,3.725,3.725,3.725,3.725,285600.0
2012-10-04 13:00:00,3.92,3.93,3.92,3.93,220800.0,3.725,3.7345,3.725,3.7345,220800.0
2012-10-04 13:05:00,3.93,3.93,3.93,3.93,14400.0,3.7345,3.7345,3.7345,3.7345,14400.0
2012-10-04 13:10:00,3.93,3.93,3.93,3.93,43200.0,3.7345,3.7345,3.7345,3.7345,43200.0
2012-10-04 13:15:00,3.93,3.93,3.93,3.93,350400.0,3.7345,3.7345,3.7345,3.7345,350400.0
2012-10-04 13:20:00,3.93,3.93,3.93,3.93,28800.0,3.7345,3.7345,3.7345,3.7345,28800.0
2012-10-04 13:25:00,3.93,3.94,3.93,3.94,585600.0,3.7345,3.744,3.7345,3.744,585600.0
2012-10-04 13:30:00,3.94,3.94,3.94,3.94,228000.0,3.744,3.744,3.744,3.744,228000.0
2012-10-04 13:35:00,3.94,3.95,3.94,3.94,504000.0,3.744,3.7535,3.744,3.744,504000.0
2012-10-04 13:40:00,3.94,3.94,3.93,3.94,300000.0,3.744,3.744,3.7345,3.744,300000.0
2012-10-04 13:45:00,3.94,3.94,3.93,3.93,280800.0,3.744,3.744,3.7345,3.7345,280800.0
2012-10-04 13:50:00,3.93,3.93,3.93,3.93,499200.0,3.7345,3.7345,3.7345,3.7345,499200.0
2012-10-04 13:55:00,3.93,3.94,3.93,3.94,535200.0,3.7345,3.744,3.7345,3.744,535200.0
2012-10-04 14:00:00,3.94,3.94,3.92,3.93,2520000.0,3.744,3.744,3.725,3.7345,2520000.0
2012-10-04 14:05:00,3.93,3.93,3.93,3.93,520800.0,3.7345,3.7345,3.7345,3.7345,520800.0
2012-10-04 14:10:00,3.93,3.93,3.93,3.93,676800.0,3.7345,3.7345,3.7345,3.7345,676800.0
2012-10-04 14:15:00,3.93,3.93,3.92,3.93,888000.0,3.7345,3.7345,3.725,3.7345,888000.0
2012-10-04 14:20:00,3.93,3.93,3.92,3.93,477600.0,3.7345,3.7345,3.725,3.7345,477600.0
2012-10-04 14:25:00,3.93,3.93,3.93,3.93,72000.0,3.7345,3.7345,3.7345,3.7345,72000.0
2012-10-04 14:30:00,3.93,3.94,3.93,3.93,172800.0,3.7345,3.744,3.7345,3.7345,172800.0
2012-10-04 14:35:00,3.93,3.93,3.93,3.93,235200.0,3.7345,3.7345,3.7345,3.7345,235200.0
2012-10-04 14:40:00,3.93,3.94,3.93,3.94,391200.0,3.7345,3.744,3.7345,3.744,391200.0
2012-10-04 14:45:00,3.94,3.94,3.94,3.94,220800.0,3.744,3.744,3.744,3.744,220800.0
2012-10-04 14:50:00,3.94,3.94,3.93,3.93,184800.0,3.744,3.744,3.7345,3.7345,184800.0
2012-10-04 14:55:00,3.94,3.94,3.94,3.94,91200.0,3.744,3.744,3.744,3.744,91200.0
2012-10-04 15:00:00,3.94,3.94,3.94,3.94,141600.0,3.744,3.744,3.744,3.744,141600.0
2012-10-04 15:05:00,3.94,3.94,3.94,3.94,93600.0,3.744,3.744,3.744,3.744,93600.0
2012-10-04 15:10:00,3.94,3.94,3.94,3.94,182400.0,3.744,3.744,3.744,3.744,182400.0
2012-10-04 15:15:00,3.94,3.95,3.94,3.95,636000.0,3.744,3.7535,3.744,3.7535,636000.0
2012-10-04 15:20:00,3.95,3.95,3.93,3.93,429600.0,3.7535,3.7535,3.7345,3.7345,429600.0
2012-10-04 15:25:00,3.93,3.94,3.93,3.94,667200.0,3.7345,3.744,3.7345,3.744,667200.0
2012-10-04 15:30:00,3.94,3.94,3.93,3.94,163200.0,3.744,3.744,3.7345,3.744,163200.0
2012-10-04 15:35:00,3.94,3.94,3.94,3.94,52800.0,3.744,3.744,3.744,3.744,52800.0
2012-10-04 15:40:00,3.94,3.94,3.93,3.94,492000.0,3.744,3.744,3.7345,3.744,492000.0
2012-10-04 15:45:00,3.93,3.93,3.93,3.93,436800.0,3.7345,3.7345,3.7345,3.7345,436800.0
2012-10-04 15:50:00,3.93,3.93,3.93,3.93,343200.0,3.7345,3.7345,3.7345,3.7345,343200.0
2012-10-04 15:55:00,3.92,3.94,3.92,3.94,1096800.0,3.725,3.744,3.725,3.744,1096800.0
2012-10-05 09:30:00,4.0,4.01,4.0,4.0,1447200.0,3.801,3.8105,3.801,3.801,1447200.0
2012-10-05 09:35:00,4.0,4.01,4.0,4.0,907200.0,3.801,3.8105,3.801,3.801,907200.0
2012-10-05 09:40:00,4.0,4.01,3.98,3.98,847200.0,3.801,3.8105,3.782,3.782,847200.0
2012-10-05 09:45:00,3.98,3.99,3.98,3.99,672000.0,3.782,3.7915,3.782,3.7915,672000.0
2012-10-05 09:50:00,3.99,4.01,3.99,4.0,583200.0,3.7915,3.8105,3.7915,3.801,583200.0
2012-10-05 09:55:00,4.01,4.01,4.0,4.0,374400.0,3.8105,3.8105,3.801,3.801,374400.0
2012-10-05 10:00:00,4.0,4.0,3.99,3.99,163200.0,3.801,3.801,3.7915,3.7915,163200.0
2012-10-05 10:05:00,3.99,4.0,3.99,4.0,424800.0,3.7915,3.801,3.7915,3.801,424800.0
2012-10-05 10:10:00,4.0,4.0,4.0,4.0,376800.0,3.801,3.801,3.801,3.801,376800.0
2012-10-05 10:15:00,4.0,4.01,4.0,4.01,866400.0,3.801,3.8105,3.801,3.8105,866400.0
2012-10-05 10:20:00,4.01,4.02,4.01,4.01,1488000.0,3.8105,3.82,3.8105,3.8105,1488000.0
2012-10-05 10:25:00,4.01,4.02,4.01,4.01,775200.0,3.8105,3.82,3.8105,3.8105,775200.0
2012-10-05 10:30:00,4.02,4.02,4.02,4.02,237600.0,3.82,3.82,3.82,3.82,237600.0
2012-10-05 10:35:00,4.02,4.02,4.01,4.01,480000.0,3.82,3.82,3.8105,3.8105,480000.0
2012-10-05 10:40:00,4.01,4.01,3.99,4.0,1233600.0,3.8105,3.8105,3.7915,3.801,1233600.0
2012-10-05 10:45:00,4.0,4.0,3.99,3.99,400800.0,3.801,3.801,3.7915,3.7915,400800.0
2012-10-05 10:50:00,3.99,3.99,3.99,3.99,134400.0,3.7915,3.7915,3.7915,3.7915,134400.0
2012-10-05 10:55:00,4.0,4.0,3.99,4.0,244800.0,3.801,3.801,3.7915,3.801,244800.0
2012-10-05 11:00:00,4.0,4.0,3.99,3.99,170400.0,3.801,3.801,3.7915,3.7915,170400.0
2012-10-05 11:05:00,3.99,3.99,3.99,3.99,122400.0,3.7915,3.7915,3.7915,3.7915,122400.0
2012-10-05 11:10:00,3.99,3.99,3.99,3.99,105600.0,3.7915,3.7915,3.7915,3.7915,105600.0
2012-10-05 11:15:00,3.99,4.0,3.99,4.0,148800.0,3.7915,3.801,3.7915,3.801,148800.0
2012-10-05 11:20:00,4.0,4.0,3.99,3.99,88800.0,3.801,3.801,3.7915,3.7915,88800.0
2012-10-05 11:25:00,3.99,3.99,3.99,3.99,326400.0,3.7915,3.7915,3.7915,3.7915,326400.0
2012-10-05 11:30:00,3.99,3.99,3.99,3.99,160800.0,3.7915,3.7915,3.7915,3.7915,160800.0
2012-10-05 11:35:00,3.99,3.99,3.99,3.99,242400.0,3.7915,3.7915,3.7915,3.7915,242400.0
2012-10-05 11:40:00,3.99,3.99,3.97,3.98,655200.0,3.7915,3.7915,3.7725,3.782,655200.0
2012-10-05 11:45:00,3.98,3.98,3.98,3.98,103200.0,3.782,3.782,3.782,3.782,103200.0
2012-10-05 11:50:00,3.98,3.98,3.98,3.98,148800.0,3.782,3.782,3.782,3.782,148800.0
2012-10-05 11:55:00,3.98,3.99,3.98,3.98,76800.0,3.782,3.7915,3.782,3.782,76800.0
2012-10-05 12:00:00,3.98,3.99,3.98,3.98,112800.0,3.782,3.7915,3.782,3.782,112800.0
2012-10-05 12:05:00,3.98,3.98,3.97,3.97,280800.0,3.782,3.782,3.7725,3.7725,280800.0
2012-10-05 12:10:00,3.97,3.98,3.97,3.98,420000.0,3.7725,3.782,3.7725,3.782,420000.0
2012-10-05 12:15:00,3.98,3.99,3.98,3.98,271200.0,3.782,3.7915,3.782,3.782,271200.0
2012-10-05 12:20:00,3.98,3.98,3.98,3.98,48000.0,3.782,3.782,3.782,3.782,48000.0
2012-10-05 12:25:00,3.98,3.98,3.98,3.98,69600.0,3.782,3.782,3.782,3.782,69600.0
2012-10-05 12:30:00,3.99,3.99,3.99,3.99,36000.0,3.7915,3.7915,3.7915,3.7915,36000.0
2012-10-05 12:35:00,3.99,3.99,3.99,3.99,69600.0,3.7915,3.7915,3.7915,3.7915,69600.0
2012-10-05 12:40:00,3.99,3.99,3.99,3.99,88800.0,3.7915,3.7915,3.7915,3.7915,88800.0
2012-10-05 12:45:00,3.99,3.99,3.98,3.98,93600.0,3.7915,3.7915,3.782,3.782,93600.0
2012-10-05 12:50:00,3.98,3.98,3.98,3.98,50400.0,3.782,3.782,3.782,3.782,50400.0
2012-10-05 12:55:00,3.98,3.99,3.98,3.99,64800.0,3.782,3.7915,3.782,3.7915,64800.0
2012-10-05 13:00:00,3.99,3.99,3.99,3.99,31200.0,3.7915,3.7915,3.7915,3.7915,31200.0
2012-10-05 13:05:00,3.99,3.99,3.98,3.99,52800.0,3.7915,3.7915,3.782,3.7915,52800.0
2012-10-05 13:10:00,3.99,3.99,3.98,3.98,45600.0,3.7915,3.7915,3.782,3.782,45600.0
2012-10-05 13:15:00,3.98,3.99,3.98,3.99,139200.0,3.782,3.7915,3.782,3.7915,139200.0
2012-10-05 13:20:00,3.99,3.99,3.98,3.99,115200.0,3.7915,3.7915,3.782,3.7915,115200.0
2012-10-05 13:25:00,3.98,3.98,3.97,3.97,319200.0,3.782,3.782,3.7725,3.7725,319200.0
2012-10-05 13:30:00,3.97,3.97,3.96,3.97,652800.0,3.7725,3.7725,3.763,3.7725,652800.0
2012-10-05 13:35:00,3.97,3.97,3.97,3.97,172800.0,3.7725,3.7725,3.7725,3.7725,172800.0
2012-10-05 13:40:00,3.97,3.97,3.97,3.97,60000.0,3.7725,3.7725,3.7725,3.7725,60000.0
2012-10-05 13:45:00,3.97,3.97,3.96,3.96,350400.0,3.7725,3.7725,3.763,3.763,350400.0
2012-10-05 13:50:00,3.96,3.97,3.96,3.97,290400.0,3.763,3.7725,3.763,3.7725,290400.0
2012-10-05 13:55:00,3.97,3.97,3.96,3.97,158400.0,3.7725,3.7725,3.763,3.7725,158400.0
2012-10-05 14:00:00,3.96,3.97,3.96,3.96,38400.0,3.763,3.7725,3.763,3.763,38400.0
2012-10-05 14:05:00,3.96,3.96,3.96,3.96,196800.0,3.763,3.763,3.763,3.763,196800.0
2012-10-05 14:10:00,3.96,3.96,3.95,3.96,316800.0,3.763,3.763,3.7535,3.763,316800.0
2012-10-05 14:15:00,3.96,3.97,3.96,3.97,199200.0,3.763,3.7725,3.763,3.7725,199200.0
2012-10-05 14:20:00,3.97,3.97,3.96,3.97,55200.0,3.7725,3.7725,3.763,3.7725,55200.0
2012-10-05 14:25:00,3.96,3.96,3.96,3.96,79200.0,3.763,3.763,3.763,3.763,79200.0
2012-10-05 14:30:00,3.96,3.96,3.96,3.96,86400.0,3.763,3.763,3.763,3.763,86400.0
2012-10-05 14:35:00,3.96,3.96,3.95,3.95,355200.0,3.763,3.763,3.7535,3.7535,355200.0
2012-10-05 14:40:00,3.95,3.96,3.95,3.95,559200.0,3.7535,3.763,3.7535,3.7535,559200.0
2012-10-05 14:45:00,3.95,3.96,3.95,3.95,33600.0,3.7535,3.763,3.7535,3.7535,33600.0
2012-10-05 14:50:00,3.95,3.95,3.93,3.93,686400.0,3.7535,3.7535,3.7345,3.7345,686400.0
2012-10-05 14:55:00,3.93,3.93,3.92,3.93,1706400.0,3.7345,3.7345,3.725,3.7345,1706400.0
2012-10-05 15:00:00,3.93,3.93,3.92,3.93,463200.0,3.7345,3.7345,3.725,3.7345,463200.0
2012-10-05 15:05:00,3.93,3.93,3.92,3.93,242400.0,3.7345,3.7345,3.725,3.7345,242400.0
2012-10-05 15:10:00,3.93,3.93,3.91,3.92,818400.0,3.7345,3.7345,3.7155,3.725,818400.0
2012-10-05 15:15:00,3.92,3.93,3.92,3.93,175200.0,3.725,3.7345,3.725,3.7345,175200.0
2012-10-05 15:20:00,3.93,3.94,3.92,3.94,271200.0,3.7345,3.744,3.725,3.744,271200.0
2012-10-05 15:25:00,3.94,3.94,3.93,3.93,710400.0,3.744,3.744,3.7345,3.7345,710400.0
2012-10-05 15:30:00,3.93,3.93,3.91,3.91,1370400.0,3.7345,3.7345,3.7155,3.7155,1370400.0
2012-10-05 15:35:00,3.91,3.91,3.9,3.9,811200.0,3.7155,3.7155,3.706,3.706,811200.0
2012-10-05 15:40:00,3.91,3.92,3.91,3.91,624000.0,3.7155,3.725,3.7155,3.7155,624000.0
2012-10-05 15:45:00,3.92,3.93,3.92,3.93,602400.0,3.725,3.7345,3.725,3.7345,602400.0
2012-10-05 15:50:00,3.93,3.93,3.92,3.92,379200.0,3.7345,3.7345,3.725,3.725,379200.0
2012-10-05 15:55:00,3.92,3.94,3.92,3.94,1504800.0,3.725,3.744,3.725,3.744,1504800.0
2012-10-08 09:30:00,3.9,3.9,3.88,3.88,614400.0,3.706,3.706,3.687,3.687,614400.0
2012-10-08 09:35:00,3.88,3.89,3.88,3.88,480000.0,3.687,3.6965,3.687,3.687,480000.0
2012-10-08 09:40:00,3.88,3.9,3.88,3.89,328800.0,3.687,3.706,3.687,3.6965,328800.0
2012-10-08 09:45:00,3.9,3.9,3.88,3.88,218400.0,3.706,3.706,3.687,3.687,218400.0
2012-10-08 09:50:00,3.88,3.89,3.88,3.89,211200.0,3.687,3.6965,3.687,3.6965,211200.0
2012-10-08 09:55:00,3.89,3.9,3.89,3.89,381600.0,3.6965,3.706,3.6965,3.6965,381600.0
2012-10-08 10:00:00,3.89,3.91,3.89,3.9,372000.0,3.6965,3.7155,3.6965,3.706,372000.0
2012-10-08 10:05:00,3.9,3.9,3.89,3.9,165600.0,3.706,3.706,3.6965,3.706,165600.0
2012-10-08 10:10:00,3.9,3.9,3.89,3.9,170400.0,3.706,3.706,3.6965,3.706,170400.0
2012-10-08 10:15:00,3.9,3.9,3.89,3.89,177600.0,3.706,3.706,3.6965,3.6965,177600.0
2012-10-08 10:20:00,3.89,3.89,3.88,3.88,518400.0,3.6965,3.6965,3.687,3.687,518400.0
2012-10-08 10:25:00,3.88,3.88,3.88,3.88,136800.0,3.687,3.687,3.687,3.687,136800.0
2012-10-08 10:30:00,3.88,3.88,3.88,3.88,163200.0,3.687,3.687,3.687,3.687,163200.0
2012-10-08 10:35:00,3.89,3.9,3.88,3.89,307200.0,3.6965,3.706,3.687,3.6965,307200.0
2012-10-08 10:40:00,3.89,3.91,3.89,3.91,552000.0,3.6965,3.7155,3.6965,3.7155,552000.0
2012-10-08 10:45:00,3.91,3.91,3.9,3.9,88800.0,3.7155,3.7155,3.706,3.706,88800.0
2012-10-08 10:50:00,3.9,3.91,3.9,3.9,67200.0,3.706,3.7155,3.706,3.706,67200.0
2012-10-08 10:55:00,3.9,3.9,3.9,3.9,43200.0,3.706,3.706,3.706,3.706,43200.0
2012-10-08 11:00:00,3.9,3.9,3.9,3.9,52800.0,3.706,3.706,3.706,3.706,52800.0
2012-10-08 11:05:00,3.9,3.9,3.89,3.89,45600.0,3.706,3.706,3.6965,3.6965,45600.0
2012-10-08 11:10:00,3.89,3.89,3.89,3.89,62400.0,3.6965,3.6965,3.6965,3.6965,62400.0
2012-10-08 11:15:00,3.89,3.89,3.88,3.89,129600.0,3.6965,3.6965,3.687,3.6965,129600.0
2012-10-08 11:20:00,3.89,3.89,3.88,3.89,52800.0,3.6965,3.6965,3.687,3.6965,52800.0
2012-10-08 11:25:00,3.88,3.89,3.88,3.89,36000.0,3.687,3.6965,3.687,3.6965,36000.0
2012-10-08 11:30:00,3.88,3.89,3.88,3.89,45600.0,3.687,3.6965,3.687,3.6965,45600.0
2012-10-08 11:35:00,3.88,3.88,3.88,3.88,693600.0,3.687,3.687,3.687,3.687,693600.0
2012-10-08 11:40:00,3.88,3.88,3.88,3.88,657600.0,3.687,3.687,3.687,3.687,657600.0
2012-10-08 11:45:00,3.88,3.88,3.88,3.88,160800.0,3.687,3.687,3.687,3.687,160800.0
2012-10-08 11:50:00,3.88,3.88,3.87,3.88,120000.0,3.687,3.687,3.6775,3.687,120000.0
2012-10-08 11:55:00,3.88,3.89,3.88,3.89,48000.0,3.687,3.6965,3.687,3.6965,48000.0
2012-10-08 12:00:00,3.89,3.89,3.88,3.88,79200.0,3.6965,3.6965,3.687,3.687,79200.0
2012-10-08 12:05:00,3.88,3.89,3.88,3.89,43200.0,3.687,3.6965,3.687,3.6965,43200.0
2012-10-08 12:10:00,3.89,3.89,3.89,3.89,153600.0,3.6965,3.6965,3.6965,3.6965,153600.0
2012-10-08 12:15:00,3.89,3.89,3.89,3.89,69600.0,3.6965,3.6965,3.6965,3.6965,69600.0
2012-10-08 12:20:00,3.89,3.89,3.89,3.89,38400.0,3.6965,3.6965,3.6965,3.6965,38400.0
2012-10-08 12:25:00,3.89,3.89,3.88,3.89,117600.0,3.6965,3.6965,3.687,3.6965,117600.0
2012-10-08 12:30:00,3.89,3.89,3.89,3.89,50400.0,3.6965,3.6965,3.6965,3.6965,50400.0
2012-10-08 12:35:00,3.89,3.89,3.89,3.89,122400.0,3.6965,3.6965,3.6965,3.6965,122400.0
2012-10-08 12:40:00,3.89,3.89,3.89,3.89,40800.0,3.6965,3.6965,3.6965,3.6965,40800.0
2012-10-08 12:45:00,3.89,3.89,3.89,3.89,4800.0,3.6965,3.6965,3.6965,3.6965,4800.0
2012-10-08 12:50:00,3.89,3.89,3.89,3.89,120000.0,3.6965,3.6965,3.6965,3.6965,120000.0
2012-10-08 12:55:00,3.89,3.9,3.89,3.9,129600.0,3.6965,3.706,3.6965,3.706,129600.0
2012-10-08 13:00:00,3.9,3.9,3.89,3.89,218400.0,3.706,3.706,3.6965,3.6965,218400.0
2012-10-08 13:05:00,3.89,3.89,3.89,3.89,57600.0,3.6965,3.6965,3.6965,3.6965,57600.0
2012-10-08 13:10:00,3.89,3.89,3.89,3.89,28800.0,3.6965,3.6965,3.6965,3.6965,28800.0
2012-10-08 13:15:00,3.89,3.9,3.89,3.89,55200.0,3.6965,3.706,3.6965,3.6965,55200.0
2012-10-08 13:20:00,3.9,3.9,3.89,3.89,36000.0,3.706,3.706,3.6965,3.6965,36000.0
2012-10-08 13:25:00,3.89,3.89,3.89,3.89,0.0,3.6965,3.6965,3.6965,3.6965,0.0
2012-10-08 13:30:00,3.89,3.9,3.89,3.9,208800.0,3.6965,3.706,3.6965,3.706,208800.0
2012-10-08 13:35:00,3.9,3.9,3.9,3.9,84000.0,3.706,3.706,3.706,3.706,84000.0
2012-10-08 13:40:00,3.9,3.9,3.9,3.9,26400.0,3.706,3.706,3.706,3.706,26400.0
2012-10-08 13:45:00,3.9,3.9,3.89,3.89,64800.0,3.706,3.706,3.6965,3.6965,64800.0
2012-10-08 13:50:00,3.89,3.89,3.89,3.89,38400.0,3.6965,3.6965,3.6965,3.6965,38400.0
2012-10-08 13:55:00,3.89,3.89,3.89,3.89,235200.0,3.6965,3.6965,3.6965,3.6965,235200.0
2012-10-08 14:00:00,3.89,3.9,3.89,3.9,108000.0,3.6965,3.706,3.6965,3.706,108000.0
2012-10-08 14:05:00,3.9,3.9,3.89,3.89,33600.0,3.706,3.706,3.6965,3.6965,33600.0
2012-10-08 14:10:00,3.89,3.89,3.89,3.89,108000.0,3.6965,3.6965,3.6965,3.6965,108000.0
2012-10-08 14:15:00,3.89,3.9,3.89,3.9,184800.0,3.6965,3.706,3.6965,3.706,184800.0
2012-10-08 14:20:00,3.9,3.9,3.9,3.9,67200.0,3.706,3.706,3.706,3.706,67200.0
2012-10-08 14:25:00,3.9,3.9,3.9,3.9,64800.0,3.706,3.706,3.706,3.706,64800.0
2012-10-08 14:30:00,3.9,3.9,3.89,3.9,417600.0,3.706,3.706,3.6965,3.706,417600.0
2012-10-08 14:35:00,3.9,3.9,3.9,3.9,55200.0,3.706,3.706,3.706,3.706,55200.0
2012-10-08 14:40:00,3.89,3.9,3.89,3.89,163200.0,3.6965,3.706,3.6965,3.6965,163200.0
2012-10-08 14:45:00,3.89,3.89,3.89,3.89,129600.0,3.6965,3.6965,3.6965,3.6965,129600.0
2012-10-08 14:50:00,3.89,3.89,3.89,3.89,33600.0,3.6965,3.6965,3.6965,3.6965,33600.0
2012-10-08 14:55:00,3.89,3.89,3.89,3.89,9600.0,3.6965,3.6965,3.6965,3.6965,9600.0
2012-10-08 15:00:00,3.9,3.91,3.9,3.91,146400.0,3.706,3.7155,3.706,3.7155,146400.0
2012-10-08 15:05:00,3.91,3.91,3.9,3.9,187200.0,3.7155,3.7155,3.706,3.706,187200.0
2012-10-08 15:10:00,3.9,3.91,3.9,3.91,146400.0,3.706,3.7155,3.706,3.7155,146400.0
2012-10-08 15:15:00,3.91,3.92,3.91,3.91,583200.0,3.7155,3.725,3.7155,3.7155,583200.0
2012-10-08 15:20:00,3.91,3.91,3.91,3.91,26400.0,3.7155,3.7155,3.7155,3.7155,26400.0
2012-10-08 15:25:00,3.91,3.91,3.9,3.91,228000.0,3.7155,3.7155,3.706,3.7155,228000.0
2012-10-08 15:30:00,3.91,3.91,3.9,3.91,84000.0,3.7155,3.7155,3.706,3.7155,84000.0
2012-10-08 15:35:00,3.91,3.91,3.9,3.9,50400.0,3.7155,3.7155,3.706,3.706,50400.0
2012-10-08 15:40:00,3.9,3.9,3.9,3.9,362400.0,3.706,3.706,3.706,3.706,362400.0
2012-10-08 15:45:00,3.9,3.9,3.89,3.9,134400.0,3.706,3.706,3.6965,3.706,134400.0
2012-10-08 15:50:00,3.9,3.9,3.9,3.9,420000.0,3.706,3.706,3.706,3.706,420000.0
2012-10-08 15:55:00,3.9,3.9,3.9,3.9,837600.0,3.706,3.706,3.706,3.706,837600.0
2012-10-09 09:30:00,3.89,3.89,3.88,3.88,897600.0,3.6965,3.6965,3.687,3.687,897600.0
2012-10-09 09:35:00,3.88,3.89,3.88,3.89,542400.0,3.687,3.6965,3.687,3.6965,542400.0
2012-10-09 09:40:00,3.89,3.9,3.88,3.9,751200.0,3.6965,3.706,3.687,3.706,751200.0
2012-10-09 09:45:00,3.9,3.9,3.87,3.87,650400.0,3.706,3.706,3.6775,3.6775,650400.0
2012-10-09 09:50:00,3.87,3.88,3.87,3.87,302400.0,3.6775,3.687,3.6775,3.6775,302400.0
2012-10-09 09:55:00,3.87,3.88,3.87,3.87,88800.0,3.6775,3.687,3.6775,3.6775,88800.0
2012-10-09 10:00:00,3.87,3.89,3.87,3.89,595200.0,3.6775,3.6965,3.6775,3.6965,595200.0
2012-10-09 10:05:00,3.88,3.88,3.87,3.88,192000.0,3.687,3.687,3.6775,3.687,192000.0
2012-10-09 10:10:00,3.88,3.89,3.88,3.88,283200.0,3.687,3.6965,3.687,3.687,283200.0
2012-10-09 10:15:00,3.88,3.89,3.88,3.88,187200.0,3.687,3.6965,3.687,3.687,187200.0
2012-10-09 10:20:00,3.88,3.89,3.88,3.88,60000.0,3.687,3.6965,3.687,3.687,60000.0
2012-10-09 10:25:00,3.89,3.89,3.87,3.87,376800.0,3.6965,3.6965,3.6775,3.6775,376800.0
2012-10-09 10:30:00,3.87,3.88,3.87,3.88,187200.0,3.6775,3.687,3.6775,3.687,187200.0
2012-10-09 10:35:00,3.88,3.88,3.86,3.86,664800.0,3.687,3.687,3.668,3.668,664800.0
2012-10-09 10:40:00,3.86,3.87,3.86,3.86,720000.0,3.668,3.6775,3.668,3.668,720000.0
2012-10-09 10:45:00,3.86,3.86,3.83,3.83,873600.0,3.668,3.668,3.6395,3.6395,873600.0
2012-10-09 10:50:00,3.83,3.83,3.82,3.83,1500000.0,3.6395,3.6395,3.63,3.6395,1500000.0
2012-10-09 10:55:00,3.83,3.83,3.81,3.82,787200.0,3.6395,3.6395,3.6205,3.63,787200.0
2012-10-09 11:00:00,3.82,3.82,3.8,3.81,1226400.0,3.63,3.63,3.611,3.6205,1226400.0
2012-10-09 11:05:00,3.81,3.82,3.81,3.82,628800.0,3.6205,3.63,3.6205,3.63,628800.0
2012-10-09 11:10:00,3.82,3.82,3.81,3.81,297600.0,3.63,3.63,3.6205,3.6205,297600.0
2012-10-09 11:15:00,3.81,3.81,3.79,3.8,700800.0,3.6205,3.6205,3.6015,3.611,700800.0
2012-10-09 11:20:00,3.8,3.81,3.8,3.8,588000.0,3.611,3.6205,3.611,3.611,588000.0
2012-10-09 11:25:00,3.8,3.81,3.8,3.8,576000.0,3.611,3.6205,3.611,3.611,576000.0
2012-10-09 11:30:00,3.8,3.81,3.79,3.81,439200.0,3.611,3.6205,3.6015,3.6205,439200.0
2012-10-09 11:35:00,3.81,3.81,3.8,3.8,259200.0,3.6205,3.6205,3.611,3.611,259200.0
2012-10-09 11:40:00,3.8,3.8,3.79,3.8,446400.0,3.611,3.611,3.6015,3.611,446400.0
2012-10-09 11:45:00,3.8,3.8,3.79,3.8,604800.0,3.611,3.611,3.6015,3.611,604800.0
2012-10-09 11:50:00,3.8,3.8,3.79,3.8,468000.0,3.611,3.611,3.6015,3.611,468000.0
2012-10-09 11:55:00,3.8,3.8,3.79,3.8,158400.0,3.611,3.611,3.6015,3.611,158400.0
2012-10-09 12:00:00,3.8,3.81,3.8,3.81,427200.0,3.611,3.6205,3.611,3.6205,427200.0
2012-10-09 12:05:00,3.8,3.81,3.8,3.81,540000.0,3.611,3.6205,3.611,3.6205,540000.0
2012-10-09 12:10:00,3.81,3.82,3.8,3.82,662400.0,3.6205,3.63,3.611,3.63,662400.0
2012-10-09 12:15:00,3.82,3.82,3.81,3.81,331200.0,3.63,3.63,3.6205,3.6205,331200.0
2012-10-09 12:20:00,3.81,3.82,3.81,3.81,340800.0,3.6205,3.63,3.6205,3.6205,340800.0
2012-10-09 12:25:00,3.81,3.81,3.81,3.81,194400.0,3.6205,3.6205,3.6205,3.6205,194400.0
2012-10-09 12:30:00,3.81,3.81,3.8,3.8,199200.0,3.6205,3.6205,3.611,3.611,199200.0
2012-10-09 12:35:00,3.8,3.8,3.8,3.8,247200.0,3.611,3.611,3.611,3.611,247200.0
2012-10-09 12:40:00,3.8,3.81,3.8,3.8,160800.0,3.611,3.6205,3.611,3.611,160800.0
2012-10-09 12:45:00,3.8,3.8,3.79,3.8,237600.0,3.611,3.611,3.6015,3.611,237600.0
2012-10-09 12:50:00,3.8,3.8,3.79,3.8,177600.0,3.611,3.611,3.6015,3.611,177600.0
2012-10-09 12:55:00,3.8,3.8,3.8,3.8,52800.0,3.611,3.611,3.611,3.611,52800.0
2012-10-09 13:00:00,3.8,3.81,3.79,3.8,417600.0,3.611,3.6205,3.6015,3.611,417600.0
2012-10-09 13:05:00,3.8,3.81,3.8,3.8,290400.0,3.611,3.6205,3.611,3.611,290400.0
2012-10-09 13:10:00,3.8,3.81,3.8,3.81,220800.0,3.611,3.6205,3.611,3.6205,220800.0
2012-10-09 13:15:00,3.81,3.81,3.8,3.81,213600.0,3.6205,3.6205,3.611,3.6205,213600.0
2012-10-09 13:20:00,3.81,3.81,3.8,3.81,120000.0,3.6205,3.6205,3.611,3.6205,120000.0
2012-10-09 13:25:00,3.81,3.81,3.81,3.81,163200.0,3.6205,3.6205,3.6205,3.6205,163200.0
2012-10-09 13:30:00,3.81,3.81,3.81,3.81,141600.0,3.6205,3.6205,3.6205,3.6205,141600.0
2012-10-09 13:35:00,3.81,3.82,3.81,3.81,110400.0,3.6205,3.63,3.6205,3.6205,110400.0
2012-10-09 13:40:00,3.81,3.82,3.81,3.82,67200.0,3.6205,3.63,3.6205,3.63,67200.0
2012-10-09 13:45:00,3.82,3.82,3.81,3.81,117600.0,3.63,3.63,3.6205,3.6205,117600.0
2012-10-09 13:50:00,3.81,3.82,3.81,3.81,530400.0,3.6205,3.63,3.6205,3.6205,530400.0
2012-10-09 13:55:00,3.82,3.82,3.81,3.81,124800.0,3.63,3.63,3.6205,3.6205,124800.0
2012-10-09 14:00:00,3.81,3.81,3.81,3.81,268800.0,3.6205,3.6205,3.6205,3.6205,268800.0
2012-10-09 14:05:00,3.81,3.81,3.81,3.81,91200.0,3.6205,3.6205,3.6205,3.6205,91200.0
2012-10-09 14:10:00,3.81,3.81,3.81,3.81,213600.0,3.6205,3.6205,3.6205,3.6205,213600.0
2012-10-09 14:15:00,3.81,3.82,3.8,3.82,273600.0,3.6205,3.63,3.611,3.63,273600.0
2012-10-09 14:20:00,3.82,3.83,3.82,3.82,266400.0,3.63,3.6395,3.63,3.63,266400.0
2012-10-09 14:25:00,3.82,3.82,3.82,3.82,235200.0,3.63,3.63,3.63,3.63,235200.0
2012-10-09 14:30:00,3.82,3.82,3.81,3.81,189600.0,3.63,3.63,3.6205,3.6205,189600.0
2012-10-09 14:35:00,3.82,3.82,3.81,3.81,211200.0,3.63,3.63,3.6205,3.6205,211200.0
2012-10-09 14:40:00,3.81,3.81,3.8,3.81,772800.0,3.6205,3.6205,3.611,3.6205,772800.0
2012-10-09 14:45:00,3.81,3.82,3.81,3.81,321600.0,3.6205,3.63,3.6205,3.6205,321600.0
2012-10-09 14:50:00,3.81,3.82,3.81,3.82,110400.0,3.6205,3.63,3.6205,3.63,110400.0
2012-10-09 14:55:00,3.82,3.82,3.81,3.82,189600.0,3.63,3.63,3.6205,3.63,189600.0
2012-10-09 15:00:00,3.82,3.83,3.82,3.82,338400.0,3.63,3.6395,3.63,3.63,338400.0
2012-10-09 15:05:00,3.82,3.82,3.81,3.82,122400.0,3.63,3.63,3.6205,3.63,122400.0
2012-10-09 15:10:00,3.82,3.82,3.8,3.81,355200.0,3.63,3.63,3.611,3.6205,355200.0
2012-10-09 15:15:00,3.81,3.81,3.8,3.8,388800.0,3.6205,3.6205,3.611,3.611,388800.0
2012-10-09 15:20:00,3.8,3.8,3.79,3.79,748800.0,3.611,3.611,3.6015,3.6015,748800.0
2012-10-09 15:25:00,3.8,3.8,3.79,3.79,374400.0,3.611,3.611,3.6015,3.6015,374400.0
2012-10-09 15:30:00,3.79,3.79,3.78,3.79,1195200.0,3.6015,3.6015,3.592,3.6015,1195200.0
2012-10-09 15:35:00,3.79,3.79,3.79,3.79,261600.0,3.6015,3.6015,3.6015,3.6015,261600.0
2012-10-09 15:40:00,3.79,3.8,3.79,3.79,588000.0,3.6015,3.611,3.6015,3.6015,588000.0
2012-10-09 15:45:00,3.79,3.8,3.79,3.79,770400.0,3.6015,3.611,3.6015,3.6015,770400.0
2012-10-09 15:50:00,3.79,3.79,3.78,3.78,801600.0,3.6015,3.6015,3.592,3.592,801600.0
2012-10-09 15:55:00,3.78,3.79,3.78,3.78,1459200.0,3.592,3.6015,3.592,3.592,1459200.0
2012-10-10 09:30:00,3.78,3.79,3.77,3.78,952800.0,3.592,3.6015,3.5825,3.592,952800.0
2012-10-10 09:35:00,3.78,3.78,3.77,3.77,468000.0,3.592,3.592,3.5825,3.5825,468000.0
2012-10-10 09:40:00,3.77,3.77,3.75,3.76,753600.0,3.5825,3.5825,3.5635,3.573,753600.0
2012-10-10 09:45:00,3.76,3.77,3.76,3.77,859200.0,3.573,3.5825,3.573,3.5825,859200.0
2012-10-10 09:50:00,3.77,3.78,3.76,3.76,1411200.0,3.5825,3.592,3.573,3.573,1411200.0
2012-10-10 09:55:00,3.76,3.76,3.75,3.76,794400.0,3.573,3.573,3.5635,3.573,794400.0
2012-10-10 10:00:00,3.76,3.77,3.76,3.77,547200.0,3.573,3.5825,3.573,3.5825,547200.0
2012-10-10 10:05:00,3.77,3.78,3.76,3.77,578400.0,3.5825,3.592,3.573,3.5825,578400.0
2012-10-10 10:10:00,3.77,3.78,3.76,3.77,705600.0,3.5825,3.592,3.573,3.5825,705600.0
2012-10-10 10:15:00,3.77,3.77,3.76,3.77,693600.0,3.5825,3.5825,3.573,3.5825,693600.0
2012-10-10 10:20:00,3.77,3.77,3.77,3.77,751200.0,3.5825,3.5825,3.5825,3.5825,751200.0
2012-10-10 10:25:00,3.77,3.79,3.77,3.79,633600.0,3.5825,3.6015,3.5825,3.6015,633600.0
2012-10-10 10:30:00,3.79,3.79,3.78,3.78,652800.0,3.6015,3.6015,3.592,3.592,652800.0
2012-10-10 10:35:00,3.78,3.78,3.78,3.78,415200.0,3.592,3.592,3.592,3.592,415200.0
2012-10-10 10:40:00,3.78,3.78,3.77,3.77,259200.0,3.592,3.592,3.5825,3.5825,259200.0
2012-10-10 10:45:00,3.77,3.77,3.76,3.77,525600.0,3.5825,3.5825,3.573,3.5825,525600.0
2012-10-10 10:50:00,3.77,3.77,3.77,3.77,259200.0,3.5825,3.5825,3.5825,3.5825,259200.0
2012-10-10 10:55:00,3.77,3.78,3.77,3.77,559200.0,3.5825,3.592,3.5825,3.5825,559200.0
2012-10-10 11:00:00,3.77,3.77,3.76,3.77,252000.0,3.5825,3.5825,3.573,3.5825,252000.0
2012-10-10 11:05:00,3.77,3.77,3.77,3.77,297600.0,3.5825,3.5825,3.5825,3.5825,297600.0
2012-10-10 11:10:00,3.77,3.78,3.77,3.77,427200.0,3.5825,3.592,3.5825,3.5825,427200.0
2012-10-10 11:15:00,3.77,3.77,3.76,3.76,218400.0,3.5825,3.5825,3.573,3.573,218400.0
2012-10-10 11:20:00,3.76,3.77,3.76,3.76,208800.0,3.573,3.5825,3.573,3.573,208800.0
2012-10-10 11:25:00,3.76,3.76,3.76,3.76,242400.0,3.573,3.573,3.573,3.573,242400.0
2012-10-10 11:30:00,3.76,3.76,3.75,3.75,645600.0,3.573,3.573,3.5635,3.5635,645600.0
2012-10-10 11:35:00,3.75,3.75,3.74,3.75,1113600.0,3.5635,3.5635,3.554,3.5635,1113600.0
2012-10-10 11:40:00,3.75,3.76,3.75,3.75,372000.0,3.5635,3.573,3.5635,3.5635,372000.0
2012-10-10 11:45:00,3.75,3.75,3.75,3.75,338400.0,3.5635,3.5635,3.5635,3.5635,338400.0
2012-10-10 11:50:00,3.75,3.75,3.73,3.73,1492800.0,3.5635,3.5635,3.5445,3.5445,1492800.0
2012-10-10 11:55:00,3.73,3.74,3.73,3.74,1171200.0,3.5445,3.554,3.5445,3.554,1171200.0
2012-10-10 12:00:00,3.74,3.74,3.74,3.74,633600.0,3.554,3.554,3.554,3.554,633600.0
2012-10-10 12:05:00,3.74,3.74,3.74,3.74,616800.0,3.554,3.554,3.554,3.554,616800.0
2012-10-10 12:10:00,3.75,3.75,3.75,3.75,343200.0,3.5635,3.5635,3.5635,3.5635,343200.0
2012-10-10 12:15:00,3.75,3.75,3.73,3.74,1159200.0,3.5635,3.5635,3.5445,3.554,1159200.0
2012-10-10 12:20:00,3.74,3.74,3.73,3.74,616800.0,3.554,3.554,3.5445,3.554,616800.0
2012-10-10 12:25:00,3.74,3.74,3.73,3.74,285600.0,3.554,3.554,3.5445,3.554,285600.0
2012-10-10 12:30:00,3.74,3.74,3.73,3.73,499200.0,3.554,3.554,3.5445,3.5445,499200.0
2012-10-10 12:35:00,3.73,3.73,3.71,3.72,1807200.0,3.5445,3.5445,3.5254,3.5349,1807200.0
2012-10-10 12:40:00,3.72,3.73,3.72,3.72,566400.0,3.5349,3.5445,3.5349,3.5349,566400.0
2012-10-10 12:45:00,3.72,3.72,3.71,3.72,1000800.0,3.5349,3.5349,3.5254,3.5349,1000800.0
2012-10-10 12:50:00,3.72,3.72,3.71,3.71,960000.0,3.5349,3.5349,3.5254,3.5254,960000.0
2012-10-10 12:55:00,3.71,3.71,3.7,3.7,1456800.0,3.5254,3.5254,3.5159,3.5159,1456800.0
2012-10-10 13:00:00,3.7,3.71,3.7,3.7,1065600.0,3.5159,3.5254,3.5159,3.5159,1065600.0
2012-10-10 13:05:00,3.7,3.71,3.7,3.71,765600.0,3.5159,3.5254,3.5159,3.5254,765600.0
2012-10-10 13:10:00,3.71,3.71,3.71,3.71,583200.0,3.5254,3.5254,3.5254,3.5254,583200.0
2012-10-10 13:15:00,3.72,3.72,3.71,3.71,1104000.0,3.5349,3.5349,3.5254,3.5254,1104000.0
2012-10-10 13:20:00,3.71,3.72,3.71,3.71,220800.0,3.5254,3.5349,3.5254,3.5254,220800.0
2012-10-10 13:25:00,3.72,3.72,3.71,3.72,496800.0,3.5349,3.5349,3.5254,3.5349,496800.0
2012-10-10 13:30:00,3.71,3.72,3.71,3.72,686400.0,3.5254,3.5349,3.5254,3.5349,686400.0
2012-10-10 13:35:00,3.72,3.73,3.72,3.72,446400.0,3.5349,3.5445,3.5349,3.5349,446400.0
2012-10-10 13:40:00,3.72,3.72,3.71,3.71,880800.0,3.5349,3.5349,3.5254,3.5254,880800.0
2012-10-10 13:45:00,3.71,3.71,3.7,3.71,439200.0,3.5254,3.5254,3.5159,3.5254,439200.0
2012-10-10 13:50:00,3.71,3.71,3.71,3.71,235200.0,3.5254,3.5254,3.5254,3.5254,235200.0
2012-10-10 13:55:00,3.71,3.71,3.7,3.71,967200.0,3.5254,3.5254,3.5159,3.5254,967200.0
2012-10-10 14:00:00,3.71,3.73,3.71,3.72,1161600.0,3.5254,3.5445,3.5254,3.5349,1161600.0
2012-10-10 14:05:00,3.72,3.73,3.72,3.73,676800.0,3.5349,3.5445,3.5349,3.5445,676800.0
2012-10-10 14:10:00,3.73,3.73,3.72,3.72,590400.0,3.5445,3.5445,3.5349,3.5349,590400.0
2012-10-10 14:15:00,3.72,3.73,3.72,3.72,686400.0,3.5349,3.5445,3.5349,3.5349,686400.0
2012-10-10 14:20:00,3.72,3.72,3.71,3.71,840000.0,3.5349,3.5349,3.5254,3.5254,840000.0
2012-10-10 14:25:00,3.72,3.72,3.71,3.72,232800.0,3.5349,3.5349,3.5254,3.5349,232800.0
2012-10-10 14:30:00,3.72,3.72,3.72,3.72,451200.0,3.5349,3.5349,3.5349,3.5349,451200.0
2012-10-10 14:35:00,3.72,3.72,3.71,3.71,554400.0,3.5349,3.5349,3.5254,3.5254,554400.0
2012-10-10 14:40:00,3.71,3.71,3.71,3.71,252000.0,3.5254,3.5254,3.5254,3.5254,252000.0
2012-10-10 14:45:00,3.71,3.71,3.7,3.71,580800.0,3.5254,3.5254,3.5159,3.5254,580800.0
2012-10-10 14:50:00,3.71,3.72,3.71,3.71,352800.0,3.5254,3.5349,3.5254,3.5254,352800.0
2012-10-10 14:55:00,3.72,3.72,3.71,3.71,225600.0,3.5349,3.5349,3.5254,3.5254,225600.0
2012-10-10 15:00:00,3.71,3.72,3.71,3.71,434400.0,3.5254,3.5349,3.5254,3.5254,434400.0
2012-10-10 15:05:00,3.71,3.72,3.7,3.72,506400.0,3.5254,3.5349,3.5159,3.5349,506400.0
2012-10-10 15:10:00,3.72,3.73,3.72,3.72,964800.0,3.5349,3.5445,3.5349,3.5349,964800.0
2012-10-10 15:15:00,3.72,3.72,3.71,3.71,638400.0,3.5349,3.5349,3.5254,3.5254,638400.0
2012-10-10 15:20:00,3.71,3.71,3.7,3.71,300000.0,3.5254,3.5254,3.5159,3.5254,300000.0
2012-10-10 15:25:00,3.7,3.72,3.7,3.71,667200.0,3.5159,3.5349,3.5159,3.5254,667200.0
2012-10-10 15:30:00,3.71,3.71,3.71,3.71,417600.0,3.5254,3.5254,3.5254,3.5254,417600.0
2012-10-10 15:35:00,3.71,3.71,3.7,3.71,484800.0,3.5254,3.5254,3.5159,3.5254,484800.0
2012-10-10 15:40:00,3.71,3.72,3.71,3.71,820800.0,3.5254,3.5349,3.5254,3.5254,820800.0
2012-10-10 15:45:00,3.71,3.71,3.71,3.71,513600.0,3.5254,3.5254,3.5254,3.5254,513600.0
2012-10-10 15:50:00,3.71,3.71,3.69,3.7,1533600.0,3.5254,3.5254,3.5064,3.5159,1533600.0
2012-10-10 15:55:00,3.71,3.71,3.7,3.71,2097600.0,3.5254,3.5254,3.5159,3.5254,2097600.0
2012-10-11 09:30:00,3.79,3.79,3.78,3.78,2647200.0,3.6015,3.6015,3.592,3.592,2647200.0
2012-10-11 09:35:00,3.78,3.79,3.78,3.78,513600.0,3.592,3.6015,3.592,3.592,513600.0
2012-10-11 09:40:00,3.78,3.78,3.78,3.78,576000.0,3.592,3.592,3.592,3.592,576000.0
2012-10-11 09:45:00,3.78,3.78,3.77,3.77,856800.0,3.592,3.592,3.5825,3.5825,856800.0
2012-10-11 09:50:00,3.77,3.78,3.77,3.77,256800.0,3.5825,3.592,3.5825,3.5825,256800.0
2012-10-11 09:55:00,3.77,3.78,3.77,3.77,271200.0,3.5825,3.592,3.5825,3.5825,271200.0
2012-10-11 10:00:00,3.77,3.78,3.77,3.77,609600.0,3.5825,3.592,3.5825,3.5825,609600.0
2012-10-11 10:05:00,3.77,3.78,3.76,3.78,619200.0,3.5825,3.592,3.573,3.592,619200.0
2012-10-11 10:10:00,3.78,3.78,3.77,3.78,343200.0,3.592,3.592,3.5825,3.592,343200.0
2012-10-11 10:15:00,3.78,3.79,3.78,3.78,568800.0,3.592,3.6015,3.592,3.592,568800.0
2012-10-11 10:20:00,3.78,3.79,3.78,3.79,151200.0,3.592,3.6015,3.592,3.6015,151200.0
2012-10-11 10:25:00,3.79,3.79,3.78,3.78,120000.0,3.6015,3.6015,3.592,3.592,120000.0
2012-10-11 10:30:00,3.78,3.78,3.78,3.78,74400.0,3.592,3.592,3.592,3.592,74400.0
2012-10-11 10:35:00,3.78,3.79,3.78,3.78,165600.0,3.592,3.6015,3.592,3.592,165600.0
2012-10-11 10:40:00,3.78,3.8,3.78,3.8,1221600.0,3.592,3.611,3.592,3.611,1221600.0
2012-10-11 10:45:00,3.8,3.8,3.8,3.8,1118400.0,3.611,3.611,3.611,3.611,1118400.0
2012-10-11 10:50:00,3.8,3.8,3.8,3.8,492000.0,3.611,3.611,3.611,3.611,492000.0
2012-10-11 10:55:00,3.8,3.8,3.79,3.8,194400.0,3.611,3.611,3.6015,3.611,194400.0
2012-10-11 11:00:00,3.8,3.8,3.8,3.8,552000.0,3.611,3.611,3.611,3.611,552000.0
2012-10-11 11:05:00,3.8,3.8,3.79,3.79,340800.0,3.611,3.611,3.6015,3.6015,340800.0
2012-10-11 11:10:00,3.79,3.79,3.78,3.79,520800.0,3.6015,3.6015,3.592,3.6015,520800.0
2012-10-11 11:15:00,3.79,3.79,3.77,3.77,424800.0,3.6015,3.6015,3.5825,3.5825,424800.0
2012-10-11 11:20:00,3.77,3.77,3.77,3.77,1034400.0,3.5825,3.5825,3.5825,3.5825,1034400.0
2012-10-11 11:25:00,3.77,3.78,3.77,3.78,208800.0,3.5825,3.592,3.5825,3.592,208800.0
2012-10-11 11:30:00,3.78,3.78,3.77,3.77,540000.0,3.592,3.592,3.5825,3.5825,540000.0
2012-10-11 11:35:00,3.77,3.77,3.77,3.77,278400.0,3.5825,3.5825,3.5825,3.5825,278400.0
2012-10-11 11:40:00,3.77,3.77,3.75,3.76,724800.0,3.5825,3.5825,3.5635,3.573,724800.0
2012-10-11 11:45:00,3.76,3.76,3.76,3.76,278400.0,3.573,3.573,3.573,3.573,278400.0
2012-10-11 11:50:00,3.76,3.76,3.75,3.75,1651200.0,3.573,3.573,3.5635,3.5635,1651200.0
2012-10-11 11:55:00,3.75,3.76,3.75,3.76,746400.0,3.5635,3.573,3.5635,3.573,746400.0
2012-10-11 12:00:00,3.75,3.75,3.75,3.75,175200.0,3.5635,3.5635,3.5635,3.5635,175200.0
2012-10-11 12:05:00,3.75,3.76,3.75,3.76,93600.0,3.5635,3.573,3.5635,3.573,93600.0
2012-10-11 12:10:00,3.76,3.77,3.76,3.76,302400.0,3.573,3.5825,3.573,3.573,302400.0
2012-10-11 12:15:00,3.76,3.77,3.76,3.76,487200.0,3.573,3.5825,3.573,3.573,487200.0
2012-10-11 12:20:00,3.76,3.76,3.75,3.76,393600.0,3.573,3.573,3.5635,3.573,393600.0
2012-10-11 12:25:00,3.76,3.76,3.75,3.76,120000.0,3.573,3.573,3.5635,3.573,120000.0
2012-10-11 12:30:00,3.76,3.76,3.75,3.76,847200.0,3.573,3.573,3.5635,3.573,847200.0
2012-10-11 12:35:00,3.76,3.76,3.76,3.76,21600.0,3.573,3.573,3.573,3.573,21600.0
2012-10-11 12:40:00,3.76,3.76,3.75,3.75,163200.0,3.573,3.573,3.5635,3.5635,163200.0
2012-10-11 12:45:00,3.75,3.77,3.75,3.77,432000.0,3.5635,3.5825,3.5635,3.5825,432000.0
2012-10-11 12:50:00,3.77,3.77,3.77,3.77,360000.0,3.5825,3.5825,3.5825,3.5825,360000.0
2012-10-11 12:55:00,3.77,3.77,3.76,3.76,391200.0,3.5825,3.5825,3.573,3.573,391200.0
2012-10-11 13:00:00,3.76,3.77,3.75,3.77,847200.0,3.573,3.5825,3.5635,3.5825,847200.0
2012-10-11 13:05:00,3.76,3.77,3.76,3.77,55200.0,3.573,3.5825,3.573,3.5825,55200.0
2012-10-11 13:10:00,3.76,3.77,3.76,3.76,172800.0,3.573,3.5825,3.573,3.573,172800.0
2012-10-11 13:15:00,3.76,3.76,3.76,3.76,84000.0,3.573,3.573,3.573,3.573,84000.0
2012-10-11 13:20:00,3.76,3.76,3.75,3.75,292800.0,3.573,3.573,3.5635,3.5635,292800.0
2012-10-11 13:25:00,3.75,3.75,3.75,3.75,242400.0,3.5635,3.5635,3.5635,3.5635,242400.0
2012-10-11 13:30:00,3.75,3.75,3.74,3.74,393600.0,3.5635,3.5635,3.554,3.554,393600.0
2012-10-11 13:35:00,3.74,3.74,3.74,3.74,208800.0,3.554,3.554,3.554,3.554,208800.0
2012-10-11 13:40:00,3.74,3.74,3.73,3.73,1233600.0,3.554,3.554,3.5445,3.5445,1233600.0
2012-10-11 13:45:00,3.73,3.74,3.73,3.73,544800.0,3.5445,3.554,3.5445,3.5445,544800.0
2012-10-11 13:50:00,3.73,3.73,3.72,3.72,367200.0,3.5445,3.5445,3.5349,3.5349,367200.0
2012-10-11 13:55:00,3.73,3.73,3.72,3.73,199200.0,3.5445,3.5445,3.5349,3.5445,199200.0
2012-10-11 14:00:00,3.73,3.74,3.73,3.73,765600.0,3.5445,3.554,3.5445,3.5445,765600.0
2012-10-11 14:05:00,3.73,3.73,3.73,3.73,122400.0,3.5445,3.5445,3.5445,3.5445,122400.0
2012-10-11 14:10:00,3.73,3.75,3.73,3.74,576000.0,3.5445,3.5635,3.5445,3.554,576000.0
2012-10-11 14:15:00,3.74,3.74,3.74,3.74,158400.0,3.554,3.554,3.554,3.554,158400.0
2012-10-11 14:20:00,3.74,3.74,3.73,3.74,544800.0,3.554,3.554,3.5445,3.554,544800.0
2012-10-11 14:25:00,3.74,3.75,3.74,3.74,472800.0,3.554,3.5635,3.554,3.554,472800.0
2012-10-11 14:30:00,3.74,3.74,3.74,3.74,96000.0,3.554,3.554,3.554,3.554,96000.0
2012-10-11 14:35:00,3.74,3.74,3.73,3.74,120000.0,3.554,3.554,3.5445,3.554,120000.0
2012-10-11 14:40:00,3.74,3.74,3.73,3.73,115200.0,3.554,3.554,3.5445,3.5445,115200.0
2012-10-11 14:45:00,3.73,3.73,3.72,3.73,158400.0,3.5445,3.5445,3.5349,3.5445,158400.0
2012-10-11 14:50:00,3.73,3.73,3.73,3.73,384000.0,3.5445,3.5445,3.5445,3.5445,384000.0
2012-10-11 14:55:00,3.73,3.73,3.73,3.73,132000.0,3.5445,3.5445,3.5445,3.5445,132000.0
2012-10-11 15:00:00,3.73,3.74,3.73,3.73,48000.0,3.5445,3.554,3.5445,3.5445,48000.0
2012-10-11 15:05:00,3.73,3.73,3.72,3.73,427200.0,3.5445,3.5445,3.5349,3.5445,427200.0
2012-10-11 15:10:00,3.73,3.74,3.73,3.74,616800.0,3.5445,3.554,3.5445,3.554,616800.0
2012-10-11 15:15:00,3.74,3.74,3.73,3.73,156000.0,3.554,3.554,3.5445,3.5445,156000.0
2012-10-11 15:20:00,3.73,3.74,3.73,3.74,134400.0,3.5445,3.554,3.5445,3.554,134400.0
2012-10-11 15:25:00,3.74,3.75,3.73,3.74,547200.0,3.554,3.5635,3.5445,3.554,547200.0
2012-10-11 15:30:00,3.74,3.74,3.74,3.74,163200.0,3.554,3.554,3.554,3.554,163200.0
2012-10-11 15:35:00,3.74,3.74,3.73,3.73,266400.0,3.554,3.554,3.5445,3.5445,266400.0
2012-10-11 15:40:00,3.73,3.73,3.73,3.73,302400.0,3.5445,3.5445,3.5445,3.5445,302400.0
2012-10-11 15:45:00,3.73,3.73,3.72,3.72,895200.0,3.5445,3.5445,3.5349,3.5349,895200.0
2012-10-11 15:50:00,3.73,3.73,3.72,3.73,448800.0,3.5445,3.5445,3.5349,3.5445,448800.0
2012-10-11 15:55:00,3.73,3.73,3.72,3.72,592800.0,3.5445,3.5445,3.5349,3.5349,592800.0
2012-10-12 09:30:00,3.72,3.72,3.71,3.72,489600.0,3.5349,3.5349,3.5254,3.5349,489600.0
2012-10-12 09:35:00,3.73,3.73,3.73,3.73,614400.0,3.5445,3.5445,3.5445,3.5445,614400.0
2012-10-12 09:40:00,3.73,3.73,3.71,3.71,420000.0,3.5445,3.5445,3.5254,3.5254,420000.0
2012-10-12 09:45:00,3.71,3.72,3.71,3.72,280800.0,3.5254,3.5349,3.5254,3.5349,280800.0
2012-10-12 09:50:00,3.72,3.73,3.72,3.73,547200.0,3.5349,3.5445,3.5349,3.5445,547200.0
2012-10-12 09:55:00,3.73,3.75,3.73,3.75,1344000.0,3.5445,3.5635,3.5445,3.5635,1344000.0
2012-10-12 10:00:00,3.75,3.76,3.75,3.75,967200.0,3.5635,3.573,3.5635,3.5635,967200.0
2012-10-12 10:05:00,3.75,3.75,3.74,3.74,180000.0,3.5635,3.5635,3.554,3.554,180000.0
2012-10-12 10:10:00,3.74,3.75,3.74,3.75,297600.0,3.554,3.5635,3.554,3.5635,297600.0
2012-10-12 10:15:00,3.75,3.75,3.74,3.74,175200.0,3.5635,3.5635,3.554,3.554,175200.0
2012-10-12 10:20:00,3.74,3.74,3.74,3.74,108000.0,3.554,3.554,3.554,3.554,108000.0
2012-10-12 10:25:00,3.74,3.74,3.72,3.73,400800.0,3.554,3.554,3.5349,3.5445,400800.0
2012-10-12 10:30:00,3.72,3.73,3.72,3.72,129600.0,3.5349,3.5445,3.5349,3.5349,129600.0
2012-10-12 10:35:00,3.72,3.73,3.72,3.73,110400.0,3.5349,3.5445,3.5349,3.5445,110400.0
2012-10-12 10:40:00,3.73,3.74,3.73,3.73,134400.0,3.5445,3.554,3.5445,3.5445,134400.0
2012-10-12 10:45:00,3.73,3.73,3.72,3.72,384000.0,3.5445,3.5445,3.5349,3.5349,384000.0
2012-10-12 10:50:00,3.72,3.73,3.72,3.73,148800.0,3.5349,3.5445,3.5349,3.5445,148800.0
2012-10-12 10:55:00,3.73,3.73,3.72,3.72,144000.0,3.5445,3.5445,3.5349,3.5349,144000.0
2012-10-12 11:00:00,3.72,3.72,3.72,3.72,139200.0,3.5349,3.5349,3.5349,3.5349,139200.0
2012-10-12 11:05:00,3.72,3.72,3.72,3.72,273600.0,3.5349,3.5349,3.5349,3.5349,273600.0
2012-10-12 11:10:00,3.72,3.72,3.69,3.69,1485600.0,3.5349,3.5349,3.5064,3.5064,1485600.0
2012-10-12 11:15:00,3.69,3.7,3.69,3.69,962400.0,3.5064,3.5159,3.5064,3.5064,962400.0
2012-10-12 11:20:00,3.7,3.7,3.69,3.69,804000.0,3.5159,3.5159,3.5064,3.5064,804000.0
2012-10-12 11:25:00,3.69,3.7,3.69,3.69,432000.0,3.5064,3.5159,3.5064,3.5064,432000.0
2012-10-12 11:30:00,3.69,3.69,3.67,3.67,2865600.0,3.5064,3.5064,3.4874,3.4874,2865600.0
2012-10-12 11:35:00,3.67,3.67,3.67,3.67,912000.0,3.4874,3.4874,3.4874,3.4874,912000.0
2012-10-12 11:40:00,3.67,3.67,3.65,3.66,1608000.0,3.4874,3.4874,3.4684,3.4779,1608000.0
2012-10-12 11:45:00,3.66,3.67,3.66,3.67,472800.0,3.4779,3.4874,3.4779,3.4874,472800.0
2012-10-12 11:50:00,3.67,3.68,3.66,3.67,648000.0,3.4874,3.4969,3.4779,3.4874,648000.0
2012-10-12 11:55:00,3.67,3.68,3.67,3.68,614400.0,3.4874,3.4969,3.4874,3.4969,614400.0
2012-10-12 12:00:00,3.67,3.68,3.67,3.68,417600.0,3.4874,3.4969,3.4874,3.4969,417600.0
2012-10-12 12:05:00,3.68,3.69,3.68,3.68,753600.0,3.4969,3.5064,3.4969,3.4969,753600.0
2012-10-12 12:10:00,3.68,3.69,3.68,3.68,160800.0,3.4969,3.5064,3.4969,3.4969,160800.0
2012-10-12 12:15:00,3.68,3.68,3.68,3.68,52800.0,3.4969,3.4969,3.4969,3.4969,52800.0
2012-10-12 12:20:00,3.68,3.68,3.67,3.68,220800.0,3.4969,3.4969,3.4874,3.4969,220800.0
2012-10-12 12:25:00,3.68,3.68,3.67,3.67,129600.0,3.4969,3.4969,3.4874,3.4874,129600.0
2012-10-12 12:30:00,3.67,3.68,3.67,3.68,280800.0,3.4874,3.4969,3.4874,3.4969,280800.0
2012-10-12 12:35:00,3.68,3.68,3.68,3.68,120000.0,3.4969,3.4969,3.4969,3.4969,120000.0
2012-10-12 12:40:00,3.68,3.68,3.67,3.67,64800.0,3.4969,3.4969,3.4874,3.4874,64800.0
2012-10-12 12:45:00,3.67,3.67,3.67,3.67,127200.0,3.4874,3.4874,3.4874,3.4874,127200.0
2012-10-12 12:50:00,3.67,3.67,3.67,3.67,84000.0,3.4874,3.4874,3.4874,3.4874,84000.0
2012-10-12 12:55:00,3.67,3.68,3.67,3.68,72000.0,3.4874,3.4969,3.4874,3.4969,72000.0
2012-10-12 13:00:00,3.67,3.67,3.67,3.67,187200.0,3.4874,3.4874,3.4874,3.4874,187200.0
2012-10-12 13:05:00,3.68,3.68,3.67,3.67,88800.0,3.4969,3.4969,3.4874,3.4874,88800.0
2012-10-12 13:10:00,3.67,3.67,3.66,3.67,290400.0,3.4874,3.4874,3.4779,3.4874,290400.0
2012-10-12 13:15:00,3.67,3.67,3.67,3.67,285600.0,3.4874,3.4874,3.4874,3.4874,285600.0
2012-10-12 13:20:00,3.67,3.67,3.67,3.67,50400.0,3.4874,3.4874,3.4874,3.4874,50400.0
2012-10-12 13:25:00,3.67,3.67,3.67,3.67,19200.0,3.4874,3.4874,3.4874,3.4874,19200.0
2012-10-12 13:30:00,3.67,3.68,3.67,3.67,446400.0,3.4874,3.4969,3.4874,3.4874,446400.0
2012-10-12 13:35:00,3.67,3.67,3.66,3.67,369600.0,3.4874,3.4874,3.4779,3.4874,369600.0
2012-10-12 13:40:00,3.67,3.67,3.67,3.67,189600.0,3.4874,3.4874,3.4874,3.4874,189600.0
2012-10-12 13:45:00,3.66,3.67,3.66,3.67,69600.0,3.4779,3.4874,3.4779,3.4874,69600.0
2012-10-12 13:50:00,3.66,3.67,3.66,3.67,165600.0,3.4779,3.4874,3.4779,3.4874,165600.0
2012-10-12 13:55:00,3.67,3.68,3.67,3.68,489600.0,3.4874,3.4969,3.4874,3.4969,489600.0
2012-10-12 14:00:00,3.68,3.68,3.67,3.68,230400.0,3.4969,3.4969,3.4874,3.4969,230400.0
2012-10-12 14:05:00,3.68,3.68,3.67,3.68,196800.0,3.4969,3.4969,3.4874,3.4969,196800.0
2012-10-12 14:10:00,3.68,3.68,3.68,3.68,134400.0,3.4969,3.4969,3.4969,3.4969,134400.0
2012-10-12 14:15:00,3.68,3.68,3.68,3.68,136800.0,3.4969,3.4969,3.4969,3.4969,136800.0
2012-10-12 14:20:00,3.68,3.69,3.68,3.68,520800.0,3.4969,3.5064,3.4969,3.4969,520800.0
2012-10-12 14:25:00,3.68,3.69,3.68,3.69,240000.0,3.4969,3.5064,3.4969,3.5064,240000.0
2012-10-12 14:30:00,3.69,3.69,3.68,3.69,352800.0,3.5064,3.5064,3.4969,3.5064,352800.0
2012-10-12 14:35:00,3.69,3.69,3.69,3.69,189600.0,3.5064,3.5064,3.5064,3.5064,189600.0
2012-10-12 14:40:00,3.69,3.69,3.68,3.69,314400.0,3.5064,3.5064,3.4969,3.5064,314400.0
2012-10-12 14:45:00,3.69,3.69,3.69,3.69,26400.0,3.5064,3.5064,3.5064,3.5064,26400.0
2012-10-12 14:50:00,3.69,3.7,3.69,3.69,460800.0,3.5064,3.5159,3.5064,3.5064,460800.0
2012-10-12 14:55:00,3.69,3.7,3.69,3.69,180000.0,3.5064,3.5159,3.5064,3.5064,180000.0
2012-10-12 15:00:00,3.69,3.69,3.68,3.68,175200.0,3.5064,3.5064,3.4969,3.4969,175200.0
2012-10-12 15:05:00,3.68,3.69,3.68,3.69,132000.0,3.4969,3.5064,3.4969,3.5064,132000.0
2012-10-12 15:10:00,3.69,3.69,3.69,3.69,103200.0,3.5064,3.5064,3.5064,3.5064,103200.0
2012-10-12 15:15:00,3.69,3.7,3.69,3.69,170400.0,3.5064,3.5159,3.5064,3.5064,170400.0
2012-10-12 15:20:00,3.69,3.69,3.69,3.69,172800.0,3.5064,3.5064,3.5064,3.5064,172800.0
2012-10-12 15:25:00,3.69,3.69,3.69,3.69,67200.0,3.5064,3.5064,3.5064,3.5064,67200.0
2012-10-12 15:30:00,3.69,3.69,3.68,3.68,184800.0,3.5064,3.5064,3.4969,3.4969,184800.0
2012-10-12 15:35:00,3.68,3.68,3.68,3.68,276000.0,3.4969,3.4969,3.4969,3.4969,276000.0
2012-10-12 15:40:00,3.68,3.68,3.68,3.68,304800.0,3.4969,3.4969,3.4969,3.4969,304800.0
2012-10-12 15:45:00,3.68,3.69,3.67,3.67,852000.0,3.4969,3.5064,3.4874,3.4874,852000.0
2012-10-12 15:50:00,3.67,3.69,3.67,3.68,823200.0,3.4874,3.5064,3.4874,3.4969,823200.0
2012-10-12 15:55:00,3.68,3.69,3.68,3.68,1672800.0,3.4969,3.5064,3.4969,3.4969,1672800.0
2012-10-15 09:30:00,3.71,3.72,3.7,3.71,508800.0,3.5254,3.5349,3.5159,3.5254,508800.0
2012-10-15 09:35:00,3.72,3.72,3.7,3.7,204000.0,3.5349,3.5349,3.5159,3.5159,204000.0
2012-10-15 09:40:00,3.7,3.71,3.7,3.7,144000.0,3.5159,3.5254,3.5159,3.5159,144000.0
2012-10-15 09:45:00,3.7,3.7,3.69,3.69,516000.0,3.5159,3.5159,3.5064,3.5064,516000.0
2012-10-15 09:50:00,3.7,3.7,3.69,3.69,237600.0,3.5159,3.5159,3.5064,3.5064,237600.0
2012-10-15 09:55:00,3.69,3.7,3.69,3.7,367200.0,3.5064,3.5159,3.5064,3.5159,367200.0
2012-10-15 10:00:00,3.69,3.71,3.69,3.7,211200.0,3.5064,3.5254,3.5064,3.5159,211200.0
2012-10-15 10:05:00,3.7,3.7,3.69,3.7,52800.0,3.5159,3.5159,3.5064,3.5159,52800.0
2012-10-15 10:10:00,3.7,3.7,3.68,3.68,542400.0,3.5159,3.5159,3.4969,3.4969,542400.0
2012-10-15 10:15:00,3.68,3.69,3.68,3.68,124800.0,3.4969,3.5064,3.4969,3.4969,124800.0
2012-10-15 10:20:00,3.68,3.69,3.68,3.69,117600.0,3.4969,3.5064,3.4969,3.5064,117600.0
2012-10-15 10:25:00,3.69,3.69,3.68,3.68,192000.0,3.5064,3.5064,3.4969,3.4969,192000.0
2012-10-15 10:30:00,3.68,3.69,3.67,3.68,290400.0,3.4969,3.5064,3.4874,3.4969,290400.0
2012-10-15 10:35:00,3.68,3.68,3.68,3.68,237600.0,3.4969,3.4969,3.4969,3.4969,237600.0
2012-10-15 10:40:00,3.69,3.69,3.69,3.69,146400.0,3.5064,3.5064,3.5064,3.5064,146400.0
2012-10-15 10:45:00,3.69,3.69,3.69,3.69,235200.0,3.5064,3.5064,3.5064,3.5064,235200.0
2012-10-15 10:50:00,3.69,3.69,3.68,3.69,96000.0,3.5064,3.5064,3.4969,3.5064,96000.0
2012-10-15 10:55:00,3.68,3.68,3.68,3.68,124800.0,3.4969,3.4969,3.4969,3.4969,124800.0
2012-10-15 11:00:00,3.69,3.69,3.68,3.68,158400.0,3.5064,3.5064,3.4969,3.4969,158400.0
2012-10-15 11:05:00,3.69,3.7,3.69,3.7,561600.0,3.5064,3.5159,3.5064,3.5159,561600.0
2012-10-15 11:10:00,3.7,3.71,3.7,3.7,638400.0,3.5159,3.5254,3.5159,3.5159,638400.0
2012-10-15 11:15:00,3.7,3.7,3.7,3.7,492000.0,3.5159,3.5159,3.5159,3.5159,492000.0
2012-10-15 11:20:00,3.71,3.71,3.71,3.71,230400.0,3.5254,3.5254,3.5254,3.5254,230400.0
2012-10-15 11:25:00,3.71,3.72,3.71,3.71,441600.0,3.5254,3.5349,3.5254,3.5254,441600.0
2012-10-15 11:30:00,3.71,3.71,3.71,3.71,196800.0,3.5254,3.5254,3.5254,3.5254,196800.0
2012-10-15 11:35:00,3.71,3.73,3.71,3.73,520800.0,3.5254,3.5445,3.5254,3.5445,520800.0
2012-10-15 11:40:00,3.73,3.74,3.73,3.73,854400.0,3.5445,3.554,3.5445,3.5445,854400.0
2012-10-15 11:45:00,3.74,3.74,3.73,3.73,439200.0,3.554,3.554,3.5445,3.5445,439200.0
2012-10-15 11:50:00,3.73,3.73,3.72,3.72,288000.0,3.5445,3.5445,3.5349,3.5349,288000.0
2012-10-15 11:55:00,3.72,3.73,3.72,3.73,180000.0,3.5349,3.5445,3.5349,3.5445,180000.0
2012-10-15 12:00:00,3.73,3.73,3.72,3.73,124800.0,3.5445,3.5445,3.5349,3.5445,124800.0
2012-10-15 12:05:00,3.73,3.73,3.73,3.73,242400.0,3.5445,3.5445,3.5445,3.5445,242400.0
2012-10-15 12:10:00,3.73,3.73,3.73,3.73,120000.0,3.5445,3.5445,3.5445,3.5445,120000.0
2012-10-15 12:15:00,3.73,3.73,3.73,3.73,415200.0,3.5445,3.5445,3.5445,3.5445,415200.0
2012-10-15 12:20:00,3.73,3.74,3.73,3.74,189600.0,3.5445,3.554,3.5445,3.554,189600.0
2012-10-15 12:25:00,3.74,3.75,3.74,3.75,578400.0,3.554,3.5635,3.554,3.5635,578400.0
2012-10-15 12:30:00,3.75,3.75,3.74,3.75,230400.0,3.5635,3.5635,3.554,3.5635,230400.0
2012-10-15 12:35:00,3.75,3.76,3.74,3.76,808800.0,3.5635,3.573,3.554,3.573,808800.0
2012-10-15 12:40:00,3.76,3.76,3.76,3.76,345600.0,3.573,3.573,3.573,3.573,345600.0
2012-10-15 12:45:00,3.76,3.76,3.75,3.76,355200.0,3.573,3.573,3.5635,3.573,355200.0
2012-10-15 12:50:00,3.76,3.76,3.75,3.75,448800.0,3.573,3.573,3.5635,3.5635,448800.0
2012-10-15 12:55:00,3.75,3.75,3.75,3.75,33600.0,3.5635,3.5635,3.5635,3.5635,33600.0
2012-10-15 13:00:00,3.75,3.76,3.75,3.76,86400.0,3.5635,3.573,3.5635,3.573,86400.0
2012-10-15 13:05:00,3.76,3.76,3.76,3.76,151200.0,3.573,3.573,3.573,3.573,151200.0
2012-10-15 13:10:00,3.76,3.76,3.75,3.76,290400.0,3.573,3.573,3.5635,3.573,290400.0
2012-10-15 13:15:00,3.75,3.75,3.75,3.75,26400.0,3.5635,3.5635,3.5635,3.5635,26400.0
2012-10-15 13:20:00,3.75,3.76,3.75,3.75,530400.0,3.5635,3.573,3.5635,3.5635,530400.0
2012-10-15 13:25:00,3.75,3.75,3.74,3.75,184800.0,3.5635,3.5635,3.554,3.5635,184800.0
2012-10-15 13:30:00,3.75,3.75,3.75,3.75,79200.0,3.5635,3.5635,3.5635,3.5635,79200.0
2012-10-15 13:35:00,3.75,3.75,3.74,3.74,117600.0,3.5635,3.5635,3.554,3.554,117600.0
2012-10-15 13:40:00,3.74,3.74,3.74,3.74,343200.0,3.554,3.554,3.554,3.554,343200.0
2012-10-15 13:45:00,3.75,3.75,3.75,3.75,148800.0,3.5635,3.5635,3.5635,3.5635,148800.0
2012-10-15 13:50:00,3.75,3.75,3.75,3.75,148800.0,3.5635,3.5635,3.5635,3.5635,148800.0
2012-10-15 13:55:00,3.75,3.75,3.75,3.75,72000.0,3.5635,3.5635,3.5635,3.5635,72000.0
2012-10-15 14:00:00,3.75,3.75,3.75,3.75,60000.0,3.5635,3.5635,3.5635,3.5635,60000.0
2012-10-15 14:05:00,3.76,3.76,3.75,3.75,271200.0,3.573,3.573,3.5635,3.5635,271200.0
2012-10-15 14:10:00,3.75,3.75,3.75,3.75,98400.0,3.5635,3.5635,3.5635,3.5635,98400.0
2012-10-15 14:15:00,3.75,3.75,3.75,3.75,14400.0,3.5635,3.5635,3.5635,3.5635,14400.0
2012-10-15 14:20:00,3.75,3.76,3.75,3.76,50400.0,3.5635,3.573,3.5635,3.573,50400.0
2012-10-15 14:25:00,3.75,3.76,3.75,3.75,266400.0,3.5635,3.573,3.5635,3.5635,266400.0
2012-10-15 14:30:00,3.75,3.75,3.74,3.74,422400.0,3.5635,3.5635,3.554,3.554,422400.0
2012-10-15 14:35:00,3.74,3.74,3.73,3.74,225600.0,3.554,3.554,3.5445,3.554,225600.0
2012-10-15 14:40:00,3.73,3.73,3.73,3.73,669600.0,3.5445,3.5445,3.5445,3.5445,669600.0
2012-10-15 14:45:00,3.73,3.73,3.73,3.73,182400.0,3.5445,3.5445,3.5445,3.5445,182400.0
2012-10-15 14:50:00,3.73,3.74,3.73,3.74,177600.0,3.5445,3.554,3.5445,3.554,177600.0
2012-10-15 14:55:00,3.74,3.74,3.73,3.74,376800.0,3.554,3.554,3.5445,3.554,376800.0
2012-10-15 15:00:00,3.74,3.74,3.73,3.73,182400.0,3.554,3.554,3.5445,3.5445,182400.0
2012-10-15 15:05:00,3.73,3.74,3.73,3.74,79200.0,3.5445,3.554,3.5445,3.554,79200.0
2012-10-15 15:10:00,3.74,3.75,3.74,3.74,316800.0,3.554,3.5635,3.554,3.554,316800.0
2012-10-15 15:15:00,3.74,3.76,3.74,3.76,338400.0,3.554,3.573,3.554,3.573,338400.0
2012-10-15 15:20:00,3.76,3.76,3.75,3.76,264000.0,3.573,3.573,3.5635,3.573,264000.0
2012-10-15 15:25:00,3.76,3.76,3.75,3.76,218400.0,3.573,3.573,3.5635,3.573,218400.0
2012-10-15 15:30:00,3.76,3.76,3.75,3.75,520800.0,3.573,3.573,3.5635,3.5635,520800.0
2012-10-15 15:35:00,3.75,3.76,3.75,3.76,168000.0,3.5635,3.573,3.5635,3.573,168000.0
2012-10-15 15:40:00,3.76,3.76,3.75,3.76,362400.0,3.573,3.573,3.5635,3.573,362400.0
2012-10-15 15:45:00,3.76,3.77,3.76,3.77,624000.0,3.573,3.5825,3.573,3.5825,624000.0
2012-10-15 15:50:00,3.77,3.78,3.77,3.78,1135200.0,3.5825,3.592,3.5825,3.592,1135200.0
2012-10-15 15:55:00,3.78,3.78,3.77,3.77,1730400.0,3.592,3.592,3.5825,3.5825,1730400.0
2012-10-16 09:30:00,3.82,3.83,3.82,3.82,2042400.0,3.63,3.6395,3.63,3.63,2042400.0
2012-10-16 09:35:00,3.82,3.83,3.82,3.82,784800.0,3.63,3.6395,3.63,3.63,784800.0
2012-10-16 09:40:00,3.82,3.83,3.82,3.83,439200.0,3.63,3.6395,3.63,3.6395,439200.0
2012-10-16 09:45:00,3.83,3.84,3.82,3.84,652800.0,3.6395,3.649,3.63,3.649,652800.0
2012-10-16 09:50:00,3.84,3.85,3.84,3.84,878400.0,3.649,3.6585,3.649,3.649,878400.0
2012-10-16 09:55:00,3.85,3.85,3.85,3.85,888000.0,3.6585,3.6585,3.6585,3.6585,888000.0
2012-10-16 10:00:00,3.85,3.85,3.85,3.85,787200.0,3.6585,3.6585,3.6585,3.6585,787200.0
2012-10-16 10:05:00,3.85,3.85,3.85,3.85,916800.0,3.6585,3.6585,3.6585,3.6585,916800.0
2012-10-16 10:10:00,3.85,3.86,3.85,3.85,794400.0,3.6585,3.668,3.6585,3.6585,794400.0
2012-10-16 10:15:00,3.85,3.86,3.85,3.85,489600.0,3.6585,3.668,3.6585,3.6585,489600.0
2012-10-16 10:20:00,3.85,3.85,3.85,3.85,208800.0,3.6585,3.6585,3.6585,3.6585,208800.0
2012-10-16 10:25:00,3.85,3.86,3.84,3.85,837600.0,3.6585,3.668,3.649,3.6585,837600.0
2012-10-16 10:30:00,3.86,3.87,3.85,3.86,861600.0,3.668,3.6775,3.6585,3.668,861600.0
2012-10-16 10:35:00,3.86,3.86,3.86,3.86,583200.0,3.668,3.668,3.668,3.668,583200.0
2012-10-16 10:40:00,3.86,3.86,3.85,3.86,328800.0,3.668,3.668,3.6585,3.668,328800.0
2012-10-16 10:45:00,3.86,3.86,3.85,3.86,477600.0,3.668,3.668,3.6585,3.668,477600.0
2012-10-16 10:50:00,3.85,3.85,3.84,3.85,1008000.0,3.6585,3.6585,3.649,3.6585,1008000.0
2012-10-16 10:55:00,3.85,3.86,3.85,3.86,456000.0,3.6585,3.668,3.6585,3.668,456000.0
2012-10-16 11:00:00,3.86,3.86,3.85,3.86,657600.0,3.668,3.668,3.6585,3.668,657600.0
2012-10-16 11:05:00,3.85,3.86,3.85,3.86,160800.0,3.6585,3.668,3.6585,3.668,160800.0
2012-10-16 11:10:00,3.86,3.86,3.86,3.86,86400.0,3.668,3.668,3.668,3.668,86400.0
2012-10-16 11:15:00,3.86,3.86,3.86,3.86,220800.0,3.668,3.668,3.668,3.668,220800.0
2012-10-16 11:20:00,3.86,3.87,3.86,3.87,775200.0,3.668,3.6775,3.668,3.6775,775200.0
2012-10-16 11:25:00,3.87,3.88,3.87,3.88,890400.0,3.6775,3.687,3.6775,3.687,890400.0
2012-10-16 11:30:00,3.88,3.88,3.87,3.87,734400.0,3.687,3.687,3.6775,3.6775,734400.0
2012-10-16 11:35:00,3.87,3.88,3.87,3.88,266400.0,3.6775,3.687,3.6775,3.687,266400.0
2012-10-16 11:40:00,3.88,3.88,3.87,3.87,583200.0,3.687,3.687,3.6775,3.6775,583200.0
2012-10-16 11:45:00,3.87,3.88,3.87,3.87,520800.0,3.6775,3.687,3.6775,3.6775,520800.0
2012-10-16 11:50:00,3.87,3.87,3.87,3.87,141600.0,3.6775,3.6775,3.6775,3.6775,141600.0
2012-10-16 11:55:00,3.87,3.88,3.87,3.88,410400.0,3.6775,3.687,3.6775,3.687,410400.0
2012-10-16 12:00:00,3.88,3.88,3.87,3.88,1346400.0,3.687,3.687,3.6775,3.687,1346400.0
2012-10-16 12:05:00,3.88,3.89,3.88,3.89,1188000.0,3.687,3.6965,3.687,3.6965,1188000.0
2012-10-16 12:10:00,3.89,3.89,3.89,3.89,640800.0,3.6965,3.6965,3.6965,3.6965,640800.0
2012-10-16 12:15:00,3.89,3.89,3.88,3.89,405600.0,3.6965,3.6965,3.687,3.6965,405600.0
2012-10-16 12:20:00,3.89,3.89,3.88,3.88,655200.0,3.6965,3.6965,3.687,3.687,655200.0
2012-10-16 12:25:00,3.88,3.88,3.88,3.88,352800.0,3.687,3.687,3.687,3.687,352800.0
2012-10-16 12:30:00,3.88,3.89,3.88,3.88,672000.0,3.687,3.6965,3.687,3.687,672000.0
2012-10-16 12:35:00,3.88,3.88,3.88,3.88,84000.0,3.687,3.687,3.687,3.687,84000.0
2012-10-16 12:40:00,3.88,3.89,3.88,3.89,81600.0,3.687,3.6965,3.687,3.6965,81600.0
2012-10-16 12:45:00,3.89,3.89,3.88,3.88,163200.0,3.6965,3.6965,3.687,3.687,163200.0
2012-10-16 12:50:00,3.88,3.89,3.88,3.88,50400.0,3.687,3.6965,3.687,3.687,50400.0
2012-10-16 12:55:00,3.88,3.88,3.88,3.88,184800.0,3.687,3.687,3.687,3.687,184800.0
2012-10-16 13:00:00,3.88,3.88,3.88,3.88,110400.0,3.687,3.687,3.687,3.687,110400.0
2012-10-16 13:05:00,3.88,3.88,3.88,3.88,187200.0,3.687,3.687,3.687,3.687,187200.0
2012-10-16 13:10:00,3.88,3.88,3.88,3.88,86400.0,3.687,3.687,3.687,3.687,86400.0
2012-10-16 13:15:00,3.88,3.88,3.88,3.88,331200.0,3.687,3.687,3.687,3.687,331200.0
2012-10-16 13:20:00,3.89,3.89,3.88,3.89,355200.0,3.6965,3.6965,3.687,3.6965,355200.0
2012-10-16 13:25:00,3.89,3.89,3.89,3.89,81600.0,3.6965,3.6965,3.6965,3.6965,81600.0
2012-10-16 13:30:00,3.89,3.89,3.89,3.89,379200.0,3.6965,3.6965,3.6965,3.6965,379200.0
2012-10-16 13:35:00,3.89,3.89,3.89,3.89,132000.0,3.6965,3.6965,3.6965,3.6965,132000.0
2012-10-16 13:40:00,3.89,3.89,3.88,3.88,120000.0,3.6965,3.6965,3.687,3.687,120000.0
2012-10-16 13:45:00,3.88,3.88,3.88,3.88,273600.0,3.687,3.687,3.687,3.687,273600.0
2012-10-16 13:50:00,3.88,3.88,3.88,3.88,105600.0,3.687,3.687,3.687,3.687,105600.0
2012-10-16 13:55:00,3.89,3.89,3.88,3.88,91200.0,3.6965,3.6965,3.687,3.687,91200.0
2012-10-16 14:00:00,3.89,3.89,3.88,3.88,374400.0,3.6965,3.6965,3.687,3.687,374400.0
2012-10-16 14:05:00,3.88,3.88,3.88,3.88,264000.0,3.687,3.687,3.687,3.687,264000.0
2012-10-16 14:10:00,3.88,3.88,3.87,3.87,1147200.0,3.687,3.687,3.6775,3.6775,1147200.0
2012-10-16 14:15:00,3.87,3.87,3.87,3.87,350400.0,3.6775,3.6775,3.6775,3.6775,350400.0
2012-10-16 14:20:00,3.87,3.87,3.87,3.87,676800.0,3.6775,3.6775,3.6775,3.6775,676800.0
2012-10-16 14:25:00,3.87,3.87,3.87,3.87,223200.0,3.6775,3.6775,3.6775,3.6775,223200.0
2012-10-16 14:30:00,3.87,3.87,3.87,3.87,225600.0,3.6775,3.6775,3.6775,3.6775,225600.0
2012-10-16 14:35:00,3.87,3.88,3.87,3.87,376800.0,3.6775,3.687,3.6775,3.6775,376800.0
2012-10-16 14:40:00,3.87,3.87,3.87,3.87,304800.0,3.6775,3.6775,3.6775,3.6775,304800.0
2012-10-16 14:45:00,3.87,3.88,3.87,3.87,264000.0,3.6775,3.687,3.6775,3.6775,264000.0
2012-10-16 14:50:00,3.87,3.87,3.87,3.87,441600.0,3.6775,3.6775,3.6775,3.6775,441600.0
2012-10-16 14:55:00,3.87,3.87,3.87,3.87,384000.0,3.6775,3.6775,3.6775,3.6775,384000.0
2012-10-16 15:00:00,3.87,3.88,3.87,3.87,609600.0,3.6775,3.687,3.6775,3.6775,609600.0
2012-10-16 15:05:00,3.86,3.87,3.86,3.86,626400.0,3.668,3.6775,3.668,3.668,626400.0
2012-10-16 15:10:00,3.86,3.86,3.86,3.86,345600.0,3.668,3.668,3.668,3.668,345600.0
2012-10-16 15:15:00,3.86,3.87,3.86,3.87,206400.0,3.668,3.6775,3.668,3.6775,206400.0
2012-10-16 15:20:00,3.87,3.87,3.86,3.86,328800.0,3.6775,3.6775,3.668,3.668,328800.0
2012-10-16 15:25:00,3.86,3.87,3.86,3.87,336000.0,3.668,3.6775,3.668,3.6775,336000.0
2012-10-16 15:30:00,3.87,3.87,3.87,3.87,945600.0,3.6775,3.6775,3.6775,3.6775,945600.0
2012-10-16 15:35:00,3.87,3.88,3.87,3.88,655200.0,3.6775,3.687,3.6775,3.687,655200.0
2012-10-16 15:40:00,3.88,3.89,3.88,3.89,1365600.0,3.687,3.6965,3.687,3.6965,1365600.0
2012-10-16 15:45:00,3.88,3.89,3.88,3.88,1276800.0,3.687,3.6965,3.687,3.687,1276800.0
2012-10-16 15:50:00,3.88,3.89,3.88,3.89,1207200.0,3.687,3.6965,3.687,3.6965,1207200.0
2012-10-16 15:55:00,3.89,3.89,3.88,3.89,1701600.0,3.6965,3.6965,3.687,3.6965,1701600.0
2012-10-17 09:30:00,3.89,3.9,3.88,3.88,2052000.0,3.6965,3.706,3.687,3.687,2052000.0
2012-10-17 09:35:00,3.88,3.89,3.88,3.89,744000.0,3.687,3.6965,3.687,3.6965,744000.0
2012-10-17 09:40:00,3.89,3.9,3.88,3.89,801600.0,3.6965,3.706,3.687,3.6965,801600.0
2012-10-17 09:45:00,3.89,3.9,3.89,3.9,715200.0,3.6965,3.706,3.6965,3.706,715200.0
2012-10-17 09:50:00,3.9,3.9,3.89,3.9,652800.0,3.706,3.706,3.6965,3.706,652800.0
2012-10-17 09:55:00,3.9,3.92,3.9,3.91,1886400.0,3.706,3.725,3.706,3.7155,1886400.0
2012-10-17 10:00:00,3.91,3.93,3.91,3.92,2275200.0,3.7155,3.7345,3.7155,3.725,2275200.0
2012-10-17 10:05:00,3.92,3.93,3.92,3.93,1603200.0,3.725,3.7345,3.725,3.7345,1603200.0
2012-10-17 10:10:00,3.93,3.94,3.93,3.94,871200.0,3.7345,3.744,3.7345,3.744,871200.0
2012-10-17 10:15:00,3.94,3.94,3.92,3.92,1082400.0,3.744,3.744,3.725,3.725,1082400.0
2012-10-17 10:20:00,3.92,3.93,3.92,3.93,439200.0,3.725,3.7345,3.725,3.7345,439200.0
2012-10-17 10:25:00,3.93,3.93,3.93,3.93,669600.0,3.7345,3.7345,3.7345,3.7345,669600.0
2012-10-17 10:30:00,3.93,3.93,3.93,3.93,388800.0,3.7345,3.7345,3.7345,3.7345,388800.0
2012-10-17 10:35:00,3.93,3.93,3.92,3.93,451200.0,3.7345,3.7345,3.725,3.7345,451200.0
2012-10-17 10:40:00,3.93,3.94,3.93,3.93,266400.0,3.7345,3.744,3.7345,3.7345,266400.0
2012-10-17 10:45:00,3.93,3.94,3.93,3.94,585600.0,3.7345,3.744,3.7345,3.744,585600.0
2012-10-17 10:50:00,3.94,3.94,3.93,3.93,684000.0,3.744,3.744,3.7345,3.7345,684000.0
2012-10-17 10:55:00,3.93,3.93,3.92,3.93,338400.0,3.7345,3.7345,3.725,3.7345,338400.0
2012-10-17 11:00:00,3.93,3.93,3.92,3.92,979200.0,3.7345,3.7345,3.725,3.725,979200.0
2012-10-17 11:05:00,3.92,3.92,3.91,3.92,700800.0,3.725,3.725,3.7155,3.725,700800.0
2012-10-17 11:10:00,3.92,3.92,3.91,3.92,912000.0,3.725,3.725,3.7155,3.725,912000.0
2012-10-17 11:15:00,3.92,3.92,3.92,3.92,712800.0,3.725,3.725,3.725,3.725,712800.0
2012-10-17 11:20:00,3.92,3.93,3.92,3.92,446400.0,3.725,3.7345,3.725,3.725,446400.0
2012-10-17 11:25:00,3.92,3.93,3.92,3.92,974400.0,3.725,3.7345,3.725,3.725,974400.0
2012-10-17 11:30:00,3.92,3.93,3.92,3.92,439200.0,3.725,3.7345,3.725,3.725,439200.0
2012-10-17 11:35:00,3.92,3.93,3.92,3.93,331200.0,3.725,3.7345,3.725,3.7345,331200.0
2012-10-17 11:40:00,3.93,3.93,3.93,3.93,165600.0,3.7345,3.7345,3.7345,3.7345,165600.0
2012-10-17 11:45:00,3.93,3.93,3.93,3.93,184800.0,3.7345,3.7345,3.7345,3.7345,184800.0
2012-10-17 11:50:00,3.93,3.93,3.93,3.93,268800.0,3.7345,3.7345,3.7345,3.7345,268800.0
2012-10-17 11:55:00,3.93,3.93,3.93,3.93,492000.0,3.7345,3.7345,3.7345,3.7345,492000.0
2012-10-17 12:00:00,3.93,3.93,3.93,3.93,177600.0,3.7345,3.7345,3.7345,3.7345,177600.0
2012-10-17 12:05:00,3.93,3.94,3.93,3.94,976800.0,3.7345,3.744,3.7345,3.744,976800.0
2012-10-17 12:10:00,3.94,3.94,3.94,3.94,847200.0,3.744,3.744,3.744,3.744,847200.0
2012-10-17 12:15:00,3.94,3.94,3.94,3.94,542400.0,3.744,3.744,3.744,3.744,542400.0
2012-10-17 12:20:00,3.94,3.95,3.94,3.95,847200.0,3.744,3.7535,3.744,3.7535,847200.0
2012-10-17 12:25:00,3.94,3.94,3.94,3.94,794400.0,3.744,3.744,3.744,3.744,794400.0
2012-10-17 12:30:00,3.94,3.94,3.94,3.94,964800.0,3.744,3.744,3.744,3.744,964800.0
2012-10-17 12:35:00,3.94,3.94,3.94,3.94,110400.0,3.744,3.744,3.744,3.744,110400.0
2012-10-17 12:40:00,3.94,3.94,3.94,3.94,177600.0,3.744,3.744,3.744,3.744,177600.0
2012-10-17 12:45:00,3.94,3.94,3.94,3.94,64800.0,3.744,3.744,3.744,3.744,64800.0
2012-10-17 12:50:00,3.94,3.94,3.94,3.94,175200.0,3.744,3.744,3.744,3.744,175200.0
2012-10-17 12:55:00,3.94,3.94,3.94,3.94,117600.0,3.744,3.744,3.744,3.744,117600.0
2012-10-17 13:00:00,3.94,3.94,3.94,3.94,408000.0,3.744,3.744,3.744,3.744,408000.0
2012-10-17 13:05:00,3.94,3.94,3.93,3.94,552000.0,3.744,3.744,3.7345,3.744,552000.0
2012-10-17 13:10:00,3.94,3.94,3.94,3.94,136800.0,3.744,3.744,3.744,3.744,136800.0
2012-10-17 13:15:00,3.94,3.94,3.93,3.94,264000.0,3.744,3.744,3.7345,3.744,264000.0
2012-10-17 13:20:00,3.93,3.94,3.93,3.93,228000.0,3.7345,3.744,3.7345,3.7345,228000.0
2012-10-17 13:25:00,3.93,3.94,3.93,3.93,376800.0,3.7345,3.744,3.7345,3.7345,376800.0
2012-10-17 13:30:00,3.93,3.93,3.93,3.93,117600.0,3.7345,3.7345,3.7345,3.7345,117600.0
2012-10-17 13:35:00,3.93,3.93,3.92,3.93,501600.0,3.7345,3.7345,3.725,3.7345,501600.0
2012-10-17 13:40:00,3.93,3.93,3.91,3.91,1456800.0,3.7345,3.7345,3.7155,3.7155,1456800.0
2012-10-17 13:45:00,3.91,3.91,3.9,3.91,1171200.0,3.7155,3.7155,3.706,3.7155,1171200.0
2012-10-17 13:50:00,3.91,3.91,3.91,3.91,775200.0,3.7155,3.7155,3.7155,3.7155,775200.0
2012-10-17 13:55:00,3.91,3.91,3.91,3.91,710400.0,3.7155,3.7155,3.7155,3.7155,710400.0
2012-10-17 14:00:00,3.91,3.91,3.91,3.91,283200.0,3.7155,3.7155,3.7155,3.7155,283200.0
2012-10-17 14:05:00,3.91,3.91,3.91,3.91,412800.0,3.7155,3.7155,3.7155,3.7155,412800.0
2012-10-17 14:10:00,3.91,3.92,3.91,3.92,544800.0,3.7155,3.725,3.7155,3.725,544800.0
2012-10-17 14:15:00,3.92,3.92,3.91,3.91,168000.0,3.725,3.725,3.7155,3.7155,168000.0
2012-10-17 14:20:00,3.92,3.93,3.92,3.93,266400.0,3.725,3.7345,3.725,3.7345,266400.0
2012-10-17 14:25:00,3.93,3.93,3.92,3.93,842400.0,3.7345,3.7345,3.725,3.7345,842400.0
2012-10-17 14:30:00,3.93,3.93,3.92,3.92,573600.0,3.7345,3.7345,3.725,3.725,573600.0
2012-10-17 14:35:00,3.92,3.93,3.92,3.93,492000.0,3.725,3.7345,3.725,3.7345,492000.0
2012-10-17 14:40:00,3.93,3.94,3.93,3.93,571200.0,3.7345,3.744,3.7345,3.7345,571200.0
2012-10-17 14:45:00,3.93,3.93,3.93,3.93,307200.0,3.7345,3.7345,3.7345,3.7345,307200.0
2012-10-17 14:50:00,3.93,3.93,3.93,3.93,244800.0,3.7345,3.7345,3.7345,3.7345,244800.0
2012-10-17 14:55:00,3.93,3.93,3.93,3.93,372000.0,3.7345,3.7345,3.7345,3.7345,372000.0
2012-10-17 15:00:00,3.93,3.94,3.93,3.93,350400.0,3.7345,3.744,3.7345,3.7345,350400.0
2012-10-17 15:05:00,3.93,3.94,3.93,3.94,859200.0,3.7345,3.744,3.7345,3.744,859200.0
2012-10-17 15:10:00,3.94,3.95,3.94,3.94,511200.0,3.744,3.7535,3.744,3.744,511200.0
2012-10-17 15:15:00,3.94,3.95,3.94,3.94,508800.0,3.744,3.7535,3.744,3.744,508800.0
2012-10-17 15:20:00,3.94,3.94,3.94,3.94,259200.0,3.744,3.744,3.744,3.744,259200.0
2012-10-17 15:25:00,3.94,3.94,3.94,3.94,331200.0,3.744,3.744,3.744,3.744,331200.0
2012-10-17 15:30:00,3.94,3.94,3.94,3.94,890400.0,3.744,3.744,3.744,3.744,890400.0
2012-10-17 15:35:00,3.94,3.95,3.94,3.94,1303200.0,3.744,3.7535,3.744,3.744,1303200.0
2012-10-17 15:40:00,3.94,3.95,3.94,3.95,362400.0,3.744,3.7535,3.744,3.7535,362400.0
2012-10-17 15:45:00,3.95,3.95,3.93,3.93,1696800.0,3.7535,3.7535,3.7345,3.7345,1696800.0
2012-10-17 15:50:00,3.93,3.94,3.93,3.93,727200.0,3.7345,3.744,3.7345,3.7345,727200.0
2012-10-17 15:55:00,3.93,3.94,3.93,3.94,907200.0,3.7345,3.744,3.7345,3.744,907200.0
2012-10-18 09:30:00,3.91,3.91,3.9,3.91,964800.0,3.7155,3.7155,3.706,3.7155,964800.0
2012-10-18 09:35:00,3.91,3.92,3.91,3.91,681600.0,3.7155,3.725,3.7155,3.7155,681600.0
2012-10-18 09:40:00,3.91,3.91,3.9,3.91,307200.0,3.7155,3.7155,3.706,3.7155,307200.0
2012-10-18 09:45:00,3.91,3.92,3.9,3.91,1144800.0,3.7155,3.725,3.706,3.7155,1144800.0
2012-10-18 09:50:00,3.91,3.91,3.91,3.91,664800.0,3.7155,3.7155,3.7155,3.7155,664800.0
2012-10-18 09:55:00,3.91,3.92,3.91,3.92,556800.0,3.7155,3.725,3.7155,3.725,556800.0
2012-10-18 10:00:00,3.92,3.94,3.92,3.93,2388000.0,3.725,3.744,3.725,3.7345,2388000.0
2012-10-18 10:05:00,3.93,3.93,3.92,3.93,345600.0,3.7345,3.7345,3.725,3.7345,345600.0
2012-10-18 10:10:00,3.93,3.93,3.92,3.92,324000.0,3.7345,3.7345,3.725,3.725,324000.0
2012-10-18 10:15:00,3.92,3.92,3.89,3.9,1077600.0,3.725,3.725,3.6965,3.706,1077600.0
2012-10-18 10:20:00,3.89,3.9,3.89,3.9,554400.0,3.6965,3.706,3.6965,3.706,554400.0
2012-10-18 10:25:00,3.9,3.9,3.89,3.9,268800.0,3.706,3.706,3.6965,3.706,268800.0
2012-10-18 10:30:00,3.9,3.92,3.9,3.92,936000.0,3.706,3.725,3.706,3.725,936000.0
2012-10-18 10:35:00,3.92,3.92,3.91,3.92,223200.0,3.725,3.725,3.7155,3.725,223200.0
2012-10-18 10:40:00,3.91,3.91,3.91,3.91,216000.0,3.7155,3.7155,3.7155,3.7155,216000.0
2012-10-18 10:45:00,3.91,3.92,3.91,3.92,199200.0,3.7155,3.725,3.7155,3.725,199200.0
2012-10-18 10:50:00,3.92,3.92,3.91,3.91,252000.0,3.725,3.725,3.7155,3.7155,252000.0
2012-10-18 10:55:00,3.91,3.93,3.91,3.92,456000.0,3.7155,3.7345,3.7155,3.725,456000.0
2012-10-18 11:00:00,3.92,3.93,3.92,3.93,403200.0,3.725,3.7345,3.725,3.7345,403200.0
2012-10-18 11:05:00,3.93,3.93,3.92,3.93,878400.0,3.7345,3.7345,3.725,3.7345,878400.0
2012-10-18 11:10:00,3.93,3.93,3.93,3.93,283200.0,3.7345,3.7345,3.7345,3.7345,283200.0
2012-10-18 11:15:00,3.93,3.93,3.93,3.93,208800.0,3.7345,3.7345,3.7345,3.7345,208800.0
2012-10-18 11:20:00,3.93,3.93,3.92,3.93,374400.0,3.7345,3.7345,3.725,3.7345,374400.0
2012-10-18 11:25:00,3.93,3.93,3.93,3.93,247200.0,3.7345,3.7345,3.7345,3.7345,247200.0
2012-10-18 11:30:00,3.93,3.93,3.93,3.93,381600.0,3.7345,3.7345,3.7345,3.7345,381600.0
2012-10-18 11:35:00,3.93,3.94,3.93,3.94,472800.0,3.7345,3.744,3.7345,3.744,472800.0
2012-10-18 11:40:00,3.94,3.94,3.94,3.94,777600.0,3.744,3.744,3.744,3.744,777600.0
2012-10-18 11:45:00,3.94,3.94,3.94,3.94,386400.0,3.744,3.744,3.744,3.744,386400.0
2012-10-18 11:50:00,3.94,3.94,3.94,3.94,158400.0,3.744,3.744,3.744,3.744,158400.0
2012-10-18 11:55:00,3.94,3.96,3.94,3.95,816000.0,3.744,3.763,3.744,3.7535,816000.0
2012-10-18 12:00:00,3.95,3.96,3.95,3.96,1216800.0,3.7535,3.763,3.7535,3.763,1216800.0
2012-10-18 12:05:00,3.96,3.96,3.96,3.96,859200.0,3.763,3.763,3.763,3.763,859200.0
2012-10-18 12:10:00,3.96,3.96,3.96,3.96,187200.0,3.763,3.763,3.763,3.763,187200.0
2012-10-18 12:15:00,3.96,3.96,3.96,3.96,168000.0,3.763,3.763,3.763,3.763,168000.0
2012-10-18 12:20:00,3.96,3.96,3.95,3.95,532800.0,3.763,3.763,3.7535,3.7535,532800.0
2012-10-18 12:25:00,3.95,3.96,3.95,3.95,182400.0,3.7535,3.763,3.7535,3.7535,182400.0
2012-10-18 12:30:00,3.96,3.96,3.92,3.93,2877600.0,3.763,3.763,3.725,3.7345,2877600.0
2012-10-18 12:35:00,3.93,3.94,3.92,3.93,2786400.0,3.7345,3.744,3.725,3.7345,2786400.0
2012-10-18 12:40:00,3.93,3.93,3.93,3.93,691200.0,3.7345,3.7345,3.7345,3.7345,691200.0
2012-10-18 12:45:00,3.93,3.93,3.92,3.92,847200.0,3.7345,3.7345,3.725,3.725,847200.0
2012-10-18 12:50:00,3.92,3.93,3.92,3.93,820800.0,3.725,3.7345,3.725,3.7345,820800.0
2012-10-18 12:55:00,3.93,3.93,3.91,3.92,832800.0,3.7345,3.7345,3.7155,3.725,832800.0
2012-10-18 13:00:00,3.92,3.92,3.92,3.92,859200.0,3.725,3.725,3.725,3.725,859200.0
2012-10-18 13:05:00,3.92,3.92,3.91,3.91,931200.0,3.725,3.725,3.7155,3.7155,931200.0
2012-10-18 13:10:00,3.91,3.91,3.9,3.91,840000.0,3.7155,3.7155,3.706,3.7155,840000.0
2012-10-18 13:15:00,3.9,3.91,3.9,3.9,667200.0,3.706,3.7155,3.706,3.706,667200.0
2012-10-18 13:20:00,3.91,3.91,3.91,3.91,530400.0,3.7155,3.7155,3.7155,3.7155,530400.0
2012-10-18 13:25:00,3.91,3.92,3.91,3.92,1159200.0,3.7155,3.725,3.7155,3.725,1159200.0
2012-10-18 13:30:00,3.92,3.92,3.91,3.91,638400.0,3.725,3.725,3.7155,3.7155,638400.0
2012-10-18 13:35:00,3.91,3.92,3.9,3.9,645600.0,3.7155,3.725,3.706,3.706,645600.0
2012-10-18 13:40:00,3.9,3.91,3.9,3.9,408000.0,3.706,3.7155,3.706,3.706,408000.0
2012-10-18 13:45:00,3.9,3.91,3.89,3.9,844800.0,3.706,3.7155,3.6965,3.706,844800.0
2012-10-18 13:50:00,3.9,3.9,3.89,3.89,700800.0,3.706,3.706,3.6965,3.6965,700800.0
2012-10-18 13:55:00,3.89,3.89,3.88,3.89,544800.0,3.6965,3.6965,3.687,3.6965,544800.0
2012-10-18 14:00:00,3.89,3.91,3.89,3.9,753600.0,3.6965,3.7155,3.6965,3.706,753600.0
2012-10-18 14:05:00,3.91,3.91,3.9,3.9,801600.0,3.7155,3.7155,3.706,3.706,801600.0
2012-10-18 14:10:00,3.9,3.9,3.9,3.9,146400.0,3.706,3.706,3.706,3.706,146400.0
2012-10-18 14:15:00,3.9,3.91,3.9,3.91,244800.0,3.706,3.7155,3.706,3.7155,244800.0
2012-10-18 14:20:00,3.91,3.91,3.9,3.91,458400.0,3.7155,3.7155,3.706,3.7155,458400.0
2012-10-18 14:25:00,3.9,3.91,3.89,3.89,465600.0,3.706,3.7155,3.6965,3.6965,465600.0
2012-10-18 14:30:00,3.89,3.89,3.89,3.89,554400.0,3.6965,3.6965,3.6965,3.6965,554400.0
2012-10-18 14:35:00,3.89,3.89,3.87,3.88,1735200.0,3.6965,3.6965,3.6775,3.687,1735200.0
2012-10-18 14:40:00,3.88,3.88,3.87,3.87,1214400.0,3.687,3.687,3.6775,3.6775,1214400.0
2012-10-18 14:45:00,3.87,3.89,3.87,3.88,768000.0,3.6775,3.6965,3.6775,3.687,768000.0
2012-10-18 14:50:00,3.88,3.89,3.88,3.89,192000.0,3.687,3.6965,3.687,3.6965,192000.0
2012-10-18 14:55:00,3.89,3.9,3.89,3.89,900000.0,3.6965,3.706,3.6965,3.6965,900000.0
2012-10-18 15:00:00,3.89,3.9,3.88,3.89,916800.0,3.6965,3.706,3.687,3.6965,916800.0
2012-10-18 15:05:00,3.89,3.9,3.88,3.9,784800.0,3.6965,3.706,3.687,3.706,784800.0
2012-10-18 15:10:00,3.9,3.9,3.9,3.9,518400.0,3.706,3.706,3.706,3.706,518400.0
2012-10-18 15:15:00,3.9,3.9,3.89,3.89,398400.0,3.706,3.706,3.6965,3.6965,398400.0
2012-10-18 15:20:00,3.89,3.91,3.89,3.9,662400.0,3.6965,3.7155,3.6965,3.706,662400.0
2012-10-18 15:25:00,3.9,3.91,3.9,3.9,1082400.0,3.706,3.7155,3.706,3.706,1082400.0
2012-10-18 15:30:00,3.9,3.91,3.9,3.91,247200.0,3.706,3.7155,3.706,3.7155,247200.0
2012-10-18 15:35:00,3.91,3.91,3.9,3.91,676800.0,3.7155,3.7155,3.706,3.7155,676800.0
2012-10-18 15:40:00,3.91,3.92,3.91,3.92,1164000.0,3.7155,3.725,3.7155,3.725,1164000.0
2012-10-18 15:45:00,3.92,3.92,3.91,3.91,890400.0,3.725,3.725,3.7155,3.7155,890400.0
2012-10-18 15:50:00,3.91,3.92,3.91,3.91,1084800.0,3.7155,3.725,3.7155,3.7155,1084800.0
2012-10-18 15:55:00,3.91,3.92,3.91,3.91,890400.0,3.7155,3.725,3.7155,3.7155,890400.0
2012-10-19 09:30:00,3.88,3.88,3.86,3.86,1152000.0,3.687,3.687,3.668,3.668,1152000.0
2012-10-19 09:35:00,3.86,3.86,3.86,3.86,1255200.0,3.668,3.668,3.668,3.668,1255200.0
2012-10-19 09:40:00,3.86,3.86,3.83,3.83,2390400.0,3.668,3.668,3.6395,3.6395,2390400.0
2012-10-19 09:45:00,3.83,3.84,3.83,3.84,1036800.0,3.6395,3.649,3.6395,3.649,1036800.0
2012-10-19 09:50:00,3.84,3.85,3.84,3.84,626400.0,3.649,3.6585,3.649,3.649,626400.0
2012-10-19 09:55:00,3.85,3.85,3.84,3.85,652800.0,3.6585,3.6585,3.649,3.6585,652800.0
2012-10-19 10:00:00,3.85,3.85,3.83,3.84,729600.0,3.6585,3.6585,3.6395,3.649,729600.0
2012-10-19 10:05:00,3.84,3.85,3.84,3.85,249600.0,3.649,3.6585,3.649,3.6585,249600.0
2012-10-19 10:10:00,3.85,3.85,3.84,3.84,168000.0,3.6585,3.6585,3.649,3.649,168000.0
2012-10-19 10:15:00,3.84,3.84,3.83,3.83,1860000.0,3.649,3.649,3.6395,3.6395,1860000.0
2012-10-19 10:20:00,3.83,3.84,3.82,3.84,343200.0,3.6395,3.649,3.63,3.649,343200.0
2012-10-19 10:25:00,3.83,3.84,3.83,3.84,708000.0,3.6395,3.649,3.6395,3.649,708000.0
2012-10-19 10:30:00,3.84,3.84,3.83,3.83,602400.0,3.649,3.649,3.6395,3.6395,602400.0
2012-10-19 10:35:00,3.83,3.83,3.83,3.83,177600.0,3.6395,3.6395,3.6395,3.6395,177600.0
2012-10-19 10:40:00,3.83,3.83,3.82,3.83,535200.0,3.6395,3.6395,3.63,3.6395,535200.0
2012-10-19 10:45:00,3.83,3.83,3.82,3.82,432000.0,3.6395,3.6395,3.63,3.63,432000.0
2012-10-19 10:50:00,3.82,3.83,3.82,3.83,288000.0,3.63,3.6395,3.63,3.6395,288000.0
2012-10-19 10:55:00,3.83,3.83,3.82,3.82,235200.0,3.6395,3.6395,3.63,3.63,235200.0
2012-10-19 11:00:00,3.82,3.83,3.81,3.81,470400.0,3.63,3.6395,3.6205,3.6205,470400.0
2012-10-19 11:05:00,3.81,3.82,3.8,3.8,938400.0,3.6205,3.63,3.611,3.611,938400.0
2012-10-19 11:10:00,3.8,3.8,3.79,3.79,912000.0,3.611,3.611,3.6015,3.6015,912000.0
2012-10-19 11:15:00,3.79,3.79,3.78,3.79,792000.0,3.6015,3.6015,3.592,3.6015,792000.0
2012-10-19 11:20:00,3.79,3.79,3.78,3.79,511200.0,3.6015,3.6015,3.592,3.6015,511200.0
2012-10-19 11:25:00,3.79,3.79,3.79,3.79,1044000.0,3.6015,3.6015,3.6015,3.6015,1044000.0
2012-10-19 11:30:00,3.79,3.79,3.79,3.79,583200.0,3.6015,3.6015,3.6015,3.6015,583200.0
2012-10-19 11:35:00,3.79,3.8,3.79,3.79,532800.0,3.6015,3.611,3.6015,3.6015,532800.0
2012-10-19 11:40:00,3.79,3.79,3.79,3.79,252000.0,3.6015,3.6015,3.6015,3.6015,252000.0
2012-10-19 11:45:00,3.79,3.79,3.78,3.78,326400.0,3.6015,3.6015,3.592,3.592,326400.0
2012-10-19 11:50:00,3.78,3.78,3.77,3.77,1303200.0,3.592,3.592,3.5825,3.5825,1303200.0
2012-10-19 11:55:00,3.77,3.77,3.76,3.77,1101600.0,3.5825,3.5825,3.573,3.5825,1101600.0
2012-10-19 12:00:00,3.77,3.77,3.77,3.77,300000.0,3.5825,3.5825,3.5825,3.5825,300000.0
2012-10-19 12:05:00,3.77,3.77,3.77,3.77,256800.0,3.5825,3.5825,3.5825,3.5825,256800.0
2012-10-19 12:10:00,3.77,3.77,3.76,3.76,369600.0,3.5825,3.5825,3.573,3.573,369600.0
2012-10-19 12:15:00,3.76,3.76,3.73,3.74,1284000.0,3.573,3.573,3.5445,3.554,1284000.0
2012-10-19 12:20:00,3.74,3.76,3.74,3.75,775200.0,3.554,3.573,3.554,3.5635,775200.0
2012-10-19 12:25:00,3.75,3.75,3.74,3.74,386400.0,3.5635,3.5635,3.554,3.554,386400.0
2012-10-19 12:30:00,3.74,3.75,3.74,3.75,374400.0,3.554,3.5635,3.554,3.5635,374400.0
2012-10-19 12:35:00,3.75,3.76,3.75,3.76,928800.0,3.5635,3.573,3.5635,3.573,928800.0
2012-10-19 12:40:00,3.76,3.76,3.75,3.76,196800.0,3.573,3.573,3.5635,3.573,196800.0
2012-10-19 12:45:00,3.76,3.76,3.75,3.76,484800.0,3.573,3.573,3.5635,3.573,484800.0
2012-10-19 12:50:00,3.76,3.76,3.75,3.75,662400.0,3.573,3.573,3.5635,3.5635,662400.0
2012-10-19 12:55:00,3.75,3.75,3.75,3.75,540000.0,3.5635,3.5635,3.5635,3.5635,540000.0
2012-10-19 13:00:00,3.75,3.75,3.74,3.75,156000.0,3.5635,3.5635,3.554,3.5635,156000.0
2012-10-19 13:05:00,3.74,3.75,3.74,3.75,88800.0,3.554,3.5635,3.554,3.5635,88800.0
2012-10-19 13:10:00,3.75,3.76,3.75,3.76,187200.0,3.5635,3.573,3.5635,3.573,187200.0
2012-10-19 13:15:00,3.76,3.76,3.75,3.75,468000.0,3.573,3.573,3.5635,3.5635,468000.0
2012-10-19 13:20:00,3.76,3.76,3.75,3.75,204000.0,3.573,3.573,3.5635,3.5635,204000.0
2012-10-19 13:25:00,3.75,3.75,3.75,3.75,218400.0,3.5635,3.5635,3.5635,3.5635,218400.0
2012-10-19 13:30:00,3.75,3.75,3.74,3.75,189600.0,3.5635,3.5635,3.554,3.5635,189600.0
2012-10-19 13:35:00,3.75,3.75,3.73,3.74,588000.0,3.5635,3.5635,3.5445,3.554,588000.0
2012-10-19 13:40:00,3.74,3.74,3.73,3.73,996000.0,3.554,3.554,3.5445,3.5445,996000.0
2012-10-19 13:45:00,3.73,3.73,3.71,3.71,1411200.0,3.5445,3.5445,3.5254,3.5254,1411200.0
2012-10-19 13:50:00,3.71,3.72,3.71,3.72,638400.0,3.5254,3.5349,3.5254,3.5349,638400.0
2012-10-19 13:55:00,3.72,3.72,3.7,3.71,360000.0,3.5349,3.5349,3.5159,3.5254,360000.0
2012-10-19 14:00:00,3.71,3.73,3.71,3.72,844800.0,3.5254,3.5445,3.5254,3.5349,844800.0
2012-10-19 14:05:00,3.73,3.73,3.72,3.72,278400.0,3.5445,3.5445,3.5349,3.5349,278400.0
2012-10-19 14:10:00,3.72,3.73,3.72,3.72,453600.0,3.5349,3.5445,3.5349,3.5349,453600.0
2012-10-19 14:15:00,3.72,3.72,3.72,3.72,218400.0,3.5349,3.5349,3.5349,3.5349,218400.0
2012-10-19 14:20:00,3.72,3.72,3.71,3.71,588000.0,3.5349,3.5349,3.5254,3.5254,588000.0
2012-10-19 14:25:00,3.71,3.71,3.68,3.7,1917600.0,3.5254,3.5254,3.4969,3.5159,1917600.0
2012-10-19 14:30:00,3.7,3.7,3.7,3.7,712800.0,3.5159,3.5159,3.5159,3.5159,712800.0
2012-10-19 14:35:00,3.7,3.71,3.7,3.7,1046400.0,3.5159,3.5254,3.5159,3.5159,1046400.0
2012-10-19 14:40:00,3.7,3.7,3.69,3.7,720000.0,3.5159,3.5159,3.5064,3.5159,720000.0
2012-10-19 14:45:00,3.7,3.7,3.7,3.7,204000.0,3.5159,3.5159,3.5159,3.5159,204000.0
2012-10-19 14:50:00,3.7,3.7,3.69,3.69,820800.0,3.5159,3.5159,3.5064,3.5064,820800.0
2012-10-19 14:55:00,3.69,3.72,3.69,3.71,895200.0,3.5064,3.5349,3.5064,3.5254,895200.0
2012-10-19 15:00:00,3.71,3.71,3.7,3.7,885600.0,3.5254,3.5254,3.5159,3.5159,885600.0
2012-10-19 15:05:00,3.7,3.7,3.7,3.7,199200.0,3.5159,3.5159,3.5159,3.5159,199200.0
2012-10-19 15:10:00,3.7,3.7,3.7,3.7,240000.0,3.5159,3.5159,3.5159,3.5159,240000.0
2012-10-19 15:15:00,3.7,3.71,3.7,3.71,336000.0,3.5159,3.5254,3.5159,3.5254,336000.0
2012-10-19 15:20:00,3.71,3.72,3.71,3.72,729600.0,3.5254,3.5349,3.5254,3.5349,729600.0
2012-10-19 15:25:00,3.72,3.73,3.72,3.72,1276800.0,3.5349,3.5445,3.5349,3.5349,1276800.0
2012-10-19 15:30:00,3.72,3.72,3.71,3.72,787200.0,3.5349,3.5349,3.5254,3.5349,787200.0
2012-10-19 15:35:00,3.72,3.73,3.72,3.73,1022400.0,3.5349,3.5445,3.5349,3.5445,1022400.0
2012-10-19 15:40:00,3.72,3.73,3.72,3.72,578400.0,3.5349,3.5445,3.5349,3.5349,578400.0
2012-10-19 15:45:00,3.73,3.73,3.72,3.73,950400.0,3.5445,3.5445,3.5349,3.5445,950400.0
2012-10-19 15:50:00,3.73,3.74,3.73,3.74,1454400.0,3.5445,3.554,3.5445,3.554,1454400.0
2012-10-19 15:55:00,3.74,3.74,3.71,3.71,2611200.0,3.554,3.554,3.5254,3.5254,2611200.0
2012-10-22 09:30:00,3.69,3.71,3.69,3.71,2023200.0,3.5064,3.5254,3.5064,3.5254,2023200.0
2012-10-22 09:35:00,3.71,3.72,3.7,3.7,756000.0,3.5254,3.5349,3.5159,3.5159,756000.0
2012-10-22 09:40:00,3.7,3.71,3.69,3.69,1116000.0,3.5159,3.5254,3.5064,3.5064,1116000.0
2012-10-22 09:45:00,3.69,3.69,3.68,3.69,1012800.0,3.5064,3.5064,3.4969,3.5064,1012800.0
2012-10-22 09:50:00,3.69,3.69,3.68,3.69,1370400.0,3.5064,3.5064,3.4969,3.5064,1370400.0
2012-10-22 09:55:00,3.69,3.71,3.69,3.7,736800.0,3.5064,3.5254,3.5064,3.5159,736800.0
2012-10-22 10:00:00,3.71,3.72,3.7,3.72,1281600.0,3.5254,3.5349,3.5159,3.5349,1281600.0
2012-10-22 10:05:00,3.72,3.73,3.72,3.73,1351200.0,3.5349,3.5445,3.5349,3.5445,1351200.0
2012-10-22 10:10:00,3.73,3.73,3.72,3.72,715200.0,3.5445,3.5445,3.5349,3.5349,715200.0
2012-10-22 10:15:00,3.72,3.72,3.71,3.71,674400.0,3.5349,3.5349,3.5254,3.5254,674400.0
2012-10-22 10:20:00,3.71,3.72,3.71,3.72,595200.0,3.5254,3.5349,3.5254,3.5349,595200.0
2012-10-22 10:25:00,3.72,3.72,3.71,3.72,297600.0,3.5349,3.5349,3.5254,3.5349,297600.0
2012-10-22 10:30:00,3.72,3.72,3.71,3.71,432000.0,3.5349,3.5349,3.5254,3.5254,432000.0
2012-10-22 10:35:00,3.71,3.72,3.7,3.7,760800.0,3.5254,3.5349,3.5159,3.5159,760800.0
2012-10-22 10:40:00,3.7,3.7,3.69,3.7,820800.0,3.5159,3.5159,3.5064,3.5159,820800.0
2012-10-22 10:45:00,3.7,3.7,3.69,3.7,453600.0,3.5159,3.5159,3.5064,3.5159,453600.0
2012-10-22 10:50:00,3.7,3.71,3.7,3.7,506400.0,3.5159,3.5254,3.5159,3.5159,506400.0
2012-10-22 10:55:00,3.7,3.7,3.69,3.7,597600.0,3.5159,3.5159,3.5064,3.5159,597600.0
2012-10-22 11:00:00,3.7,3.7,3.7,3.7,223200.0,3.5159,3.5159,3.5159,3.5159,223200.0
2012-10-22 11:05:00,3.7,3.71,3.7,3.7,444000.0,3.5159,3.5254,3.5159,3.5159,444000.0
2012-10-22 11:10:00,3.7,3.7,3.69,3.69,345600.0,3.5159,3.5159,3.5064,3.5064,345600.0
2012-10-22 11:15:00,3.69,3.69,3.68,3.68,828000.0,3.5064,3.5064,3.4969,3.4969,828000.0
2012-10-22 11:20:00,3.68,3.68,3.67,3.67,758400.0,3.4969,3.4969,3.4874,3.4874,758400.0
2012-10-22 11:25:00,3.67,3.68,3.67,3.68,1255200.0,3.4874,3.4969,3.4874,3.4969,1255200.0
2012-10-22 11:30:00,3.68,3.68,3.67,3.68,633600.0,3.4969,3.4969,3.4874,3.4969,633600.0
2012-10-22 11:35:00,3.68,3.69,3.68,3.68,1068000.0,3.4969,3.5064,3.4969,3.4969,1068000.0
2012-10-22 11:40:00,3.68,3.71,3.68,3.7,1209600.0,3.4969,3.5254,3.4969,3.5159,1209600.0
2012-10-22 11:45:00,3.71,3.71,3.7,3.7,986400.0,3.5254,3.5254,3.5159,3.5159,986400.0
2012-10-22 11:50:00,3.7,3.7,3.7,3.7,276000.0,3.5159,3.5159,3.5159,3.5159,276000.0
2012-10-22 11:55:00,3.7,3.7,3.69,3.7,285600.0,3.5159,3.5159,3.5064,3.5159,285600.0
2012-10-22 12:00:00,3.69,3.69,3.69,3.69,621600.0,3.5064,3.5064,3.5064,3.5064,621600.0
2012-10-22 12:05:00,3.69,3.7,3.68,3.7,652800.0,3.5064,3.5159,3.4969,3.5159,652800.0
2012-10-22 12:10:00,3.7,3.7,3.69,3.69,254400.0,3.5159,3.5159,3.5064,3.5064,254400.0
2012-10-22 12:15:00,3.69,3.69,3.68,3.69,48000.0,3.5064,3.5064,3.4969,3.5064,48000.0
2012-10-22 12:20:00,3.69,3.69,3.69,3.69,220800.0,3.5064,3.5064,3.5064,3.5064,220800.0
2012-10-22 12:25:00,3.7,3.7,3.69,3.69,153600.0,3.5159,3.5159,3.5064,3.5064,153600.0
2012-10-22 12:30:00,3.69,3.69,3.69,3.69,117600.0,3.5064,3.5064,3.5064,3.5064,117600.0
2012-10-22 12:35:00,3.68,3.68,3.68,3.68,307200.0,3.4969,3.4969,3.4969,3.4969,307200.0
2012-10-22 12:40:00,3.68,3.68,3.68,3.68,196800.0,3.4969,3.4969,3.4969,3.4969,196800.0
2012-10-22 12:45:00,3.68,3.69,3.68,3.69,201600.0,3.4969,3.5064,3.4969,3.5064,201600.0
2012-10-22 12:50:00,3.69,3.69,3.68,3.68,151200.0,3.5064,3.5064,3.4969,3.4969,151200.0
2012-10-22 12:55:00,3.68,3.69,3.68,3.68,105600.0,3.4969,3.5064,3.4969,3.4969,105600.0
2012-10-22 13:00:00,3.68,3.69,3.68,3.68,254400.0,3.4969,3.5064,3.4969,3.4969,254400.0
2012-10-22 13:05:00,3.68,3.68,3.67,3.67,616800.0,3.4969,3.4969,3.4874,3.4874,616800.0
2012-10-22 13:10:00,3.67,3.67,3.65,3.66,1360800.0,3.4874,3.4874,3.4684,3.4779,1360800.0
2012-10-22 13:15:00,3.66,3.67,3.66,3.66,633600.0,3.4779,3.4874,3.4779,3.4779,633600.0
2012-10-22 13:20:00,3.66,3.66,3.65,3.66,972000.0,3.4779,3.4779,3.4684,3.4779,972000.0
2012-10-22 13:25:00,3.66,3.66,3.64,3.65,314400.0,3.4779,3.4779,3.4589,3.4684,314400.0
2012-10-22 13:30:00,3.64,3.65,3.64,3.65,991200.0,3.4589,3.4684,3.4589,3.4684,991200.0
2012-10-22 13:35:00,3.65,3.65,3.64,3.64,1166400.0,3.4684,3.4684,3.4589,3.4589,1166400.0
2012-10-22 13:40:00,3.64,3.64,3.63,3.63,1675200.0,3.4589,3.4589,3.4494,3.4494,1675200.0
2012-10-22 13:45:00,3.63,3.64,3.62,3.64,1262400.0,3.4494,3.4589,3.4399,3.4589,1262400.0
2012-10-22 13:50:00,3.64,3.65,3.64,3.65,1010400.0,3.4589,3.4684,3.4589,3.4684,1010400.0
2012-10-22 13:55:00,3.65,3.65,3.64,3.64,170400.0,3.4684,3.4684,3.4589,3.4589,170400.0
2012-10-22 14:00:00,3.64,3.65,3.64,3.64,667200.0,3.4589,3.4684,3.4589,3.4589,667200.0
2012-10-22 14:05:00,3.64,3.64,3.64,3.64,132000.0,3.4589,3.4589,3.4589,3.4589,132000.0
2012-10-22 14:10:00,3.64,3.65,3.64,3.65,86400.0,3.4589,3.4684,3.4589,3.4684,86400.0
2012-10-22 14:15:00,3.65,3.66,3.65,3.66,1308000.0,3.4684,3.4779,3.4684,3.4779,1308000.0
2012-10-22 14:20:00,3.66,3.66,3.65,3.66,432000.0,3.4779,3.4779,3.4684,3.4779,432000.0
2012-10-22 14:25:00,3.65,3.65,3.65,3.65,720000.0,3.4684,3.4684,3.4684,3.4684,720000.0
2012-10-22 14:30:00,3.65,3.66,3.65,3.65,280800.0,3.4684,3.4779,3.4684,3.4684,280800.0
2012-10-22 14:35:00,3.65,3.65,3.64,3.65,232800.0,3.4684,3.4684,3.4589,3.4684,232800.0
2012-10-22 14:40:00,3.65,3.65,3.64,3.65,676800.0,3.4684,3.4684,3.4589,3.4684,676800.0
2012-10-22 14:45:00,3.65,3.65,3.64,3.64,612000.0,3.4684,3.4684,3.4589,3.4589,612000.0
2012-10-22 14:50:00,3.65,3.65,3.64,3.64,151200.0,3.4684,3.4684,3.4589,3.4589,151200.0
2012-10-22 14:55:00,3.64,3.65,3.64,3.64,50400.0,3.4589,3.4684,3.4589,3.4589,50400.0
2012-10-22 15:00:00,3.65,3.65,3.63,3.64,530400.0,3.4684,3.4684,3.4494,3.4589,530400.0
2012-10-22 15:05:00,3.64,3.64,3.64,3.64,177600.0,3.4589,3.4589,3.4589,3.4589,177600.0
2012-10-22 15:10:00,3.64,3.67,3.64,3.66,1144800.0,3.4589,3.4874,3.4589,3.4779,1144800.0
2012-10-22 15:15:00,3.66,3.67,3.65,3.66,278400.0,3.4779,3.4874,3.4684,3.4779,278400.0
2012-10-22 15:20:00,3.66,3.66,3.65,3.66,508800.0,3.4779,3.4779,3.4684,3.4779,508800.0
2012-10-22 15:25:00,3.66,3.68,3.66,3.68,1058400.0,3.4779,3.4969,3.4779,3.4969,1058400.0
2012-10-22 15:30:00,3.67,3.67,3.66,3.67,434400.0,3.4874,3.4874,3.4779,3.4874,434400.0
2012-10-22 15:35:00,3.67,3.68,3.67,3.68,487200.0,3.4874,3.4969,3.4874,3.4969,487200.0
2012-10-22 15:40:00,3.68,3.68,3.67,3.68,578400.0,3.4969,3.4969,3.4874,3.4969,578400.0
2012-10-22 15:45:00,3.68,3.69,3.67,3.68,842400.0,3.4969,3.5064,3.4874,3.4969,842400.0
2012-10-22 15:50:00,3.69,3.7,3.68,3.7,794400.0,3.5064,3.5159,3.4969,3.5159,794400.0
2012-10-22 15:55:00,3.7,3.72,3.7,3.71,1860000.0,3.5159,3.5349,3.5159,3.5254,1860000.0
2012-10-23 09:30:00,3.59,3.6,3.58,3.59,2452800.0,3.4114,3.4209,3.4019,3.4114,2452800.0
2012-10-23 09:35:00,3.59,3.59,3.56,3.56,2304000.0,3.4114,3.4114,3.3829,3.3829,2304000.0
2012-10-23 09:40:00,3.56,3.57,3.55,3.57,1600800.0,3.3829,3.3924,3.3734,3.3924,1600800.0
2012-10-23 09:45:00,3.57,3.58,3.56,3.58,952800.0,3.3924,3.4019,3.3829,3.4019,952800.0
2012-10-23 09:50:00,3.58,3.58,3.57,3.58,1372800.0,3.4019,3.4019,3.3924,3.4019,1372800.0
2012-10-23 09:55:00,3.58,3.58,3.57,3.57,1041600.0,3.4019,3.4019,3.3924,3.3924,1041600.0
2012-10-23 10:00:00,3.57,3.59,3.57,3.58,1567200.0,3.3924,3.4114,3.3924,3.4019,1567200.0
2012-10-23 10:05:00,3.58,3.58,3.57,3.57,681600.0,3.4019,3.4019,3.3924,3.3924,681600.0
2012-10-23 10:10:00,3.57,3.57,3.56,3.57,1488000.0,3.3924,3.3924,3.3829,3.3924,1488000.0
2012-10-23 10:15:00,3.57,3.57,3.55,3.55,1728000.0,3.3924,3.3924,3.3734,3.3734,1728000.0
2012-10-23 10:20:00,3.55,3.56,3.55,3.55,1497600.0,3.3734,3.3829,3.3734,3.3734,1497600.0
2012-10-23 10:25:00,3.55,3.55,3.54,3.55,1094400.0,3.3734,3.3734,3.3639,3.3734,1094400.0
2012-10-23 10:30:00,3.55,3.55,3.52,3.53,3156000.0,3.3734,3.3734,3.3449,3.3544,3156000.0
2012-10-23 10:35:00,3.53,3.53,3.51,3.52,2162400.0,3.3544,3.3544,3.3354,3.3449,2162400.0
2012-10-23 10:40:00,3.52,3.53,3.52,3.53,1212000.0,3.3449,3.3544,3.3449,3.3544,1212000.0
2012-10-23 10:45:00,3.53,3.54,3.53,3.54,1548000.0,3.3544,3.3639,3.3544,3.3639,1548000.0
2012-10-23 10:50:00,3.54,3.54,3.53,3.53,1360800.0,3.3639,3.3639,3.3544,3.3544,1360800.0
2012-10-23 10:55:00,3.53,3.54,3.53,3.54,408000.0,3.3544,3.3639,3.3544,3.3639,408000.0
2012-10-23 11:00:00,3.54,3.55,3.54,3.54,648000.0,3.3639,3.3734,3.3639,3.3639,648000.0
2012-10-23 11:05:00,3.54,3.54,3.53,3.54,801600.0,3.3639,3.3639,3.3544,3.3639,801600.0
2012-10-23 11:10:00,3.54,3.55,3.54,3.54,763200.0,3.3639,3.3734,3.3639,3.3639,763200.0
2012-10-23 11:15:00,3.54,3.55,3.54,3.55,660000.0,3.3639,3.3734,3.3639,3.3734,660000.0
2012-10-23 11:20:00,3.55,3.55,3.54,3.54,422400.0,3.3734,3.3734,3.3639,3.3639,422400.0
2012-10-23 11:25:00,3.54,3.55,3.54,3.55,451200.0,3.3639,3.3734,3.3639,3.3734,451200.0
2012-10-23 11:30:00,3.55,3.55,3.53,3.54,842400.0,3.3734,3.3734,3.3544,3.3639,842400.0
2012-10-23 11:35:00,3.54,3.54,3.53,3.53,544800.0,3.3639,3.3639,3.3544,3.3544,544800.0
2012-10-23 11:40:00,3.53,3.53,3.52,3.53,724800.0,3.3544,3.3544,3.3449,3.3544,724800.0
2012-10-23 11:45:00,3.53,3.54,3.52,3.54,866400.0,3.3544,3.3639,3.3449,3.3639,866400.0
2012-10-23 11:50:00,3.54,3.55,3.54,3.54,393600.0,3.3639,3.3734,3.3639,3.3639,393600.0
2012-10-23 11:55:00,3.54,3.55,3.54,3.55,398400.0,3.3639,3.3734,3.3639,3.3734,398400.0
2012-10-23 12:00:00,3.55,3.55,3.54,3.54,897600.0,3.3734,3.3734,3.3639,3.3639,897600.0
2012-10-23 12:05:00,3.54,3.54,3.54,3.54,360000.0,3.3639,3.3639,3.3639,3.3639,360000.0
2012-10-23 12:10:00,3.54,3.56,3.54,3.56,484800.0,3.3639,3.3829,3.3639,3.3829,484800.0
2012-10-23 12:15:00,3.56,3.56,3.55,3.56,1555200.0,3.3829,3.3829,3.3734,3.3829,1555200.0
2012-10-23 12:20:00,3.56,3.56,3.55,3.56,940800.0,3.3829,3.3829,3.3734,3.3829,940800.0
2012-10-23 12:25:00,3.56,3.56,3.55,3.56,252000.0,3.3829,3.3829,3.3734,3.3829,252000.0
2012-10-23 12:30:00,3.56,3.56,3.56,3.56,295200.0,3.3829,3.3829,3.3829,3.3829,295200.0
2012-10-23 12:35:00,3.56,3.57,3.56,3.56,1406400.0,3.3829,3.3924,3.3829,3.3829,1406400.0
2012-10-23 12:40:00,3.56,3.57,3.56,3.57,1020000.0,3.3829,3.3924,3.3829,3.3924,1020000.0
2012-10-23 12:45:00,3.57,3.58,3.57,3.58,804000.0,3.3924,3.4019,3.3924,3.4019,804000.0
2012-10-23 12:50:00,3.58,3.58,3.57,3.57,388800.0,3.4019,3.4019,3.3924,3.3924,388800.0
2012-10-23 12:55:00,3.57,3.57,3.56,3.57,312000.0,3.3924,3.3924,3.3829,3.3924,312000.0
2012-10-23 13:00:00,3.57,3.58,3.57,3.58,991200.0,3.3924,3.4019,3.3924,3.4019,991200.0
2012-10-23 13:05:00,3.58,3.58,3.57,3.58,758400.0,3.4019,3.4019,3.3924,3.4019,758400.0
2012-10-23 13:10:00,3.58,3.58,3.57,3.58,568800.0,3.4019,3.4019,3.3924,3.4019,568800.0
2012-10-23 13:15:00,3.58,3.59,3.57,3.57,1478400.0,3.4019,3.4114,3.3924,3.3924,1478400.0
2012-10-23 13:20:00,3.57,3.57,3.57,3.57,451200.0,3.3924,3.3924,3.3924,3.3924,451200.0
2012-10-23 13:25:00,3.57,3.58,3.57,3.57,228000.0,3.3924,3.4019,3.3924,3.3924,228000.0
2012-10-23 13:30:00,3.57,3.58,3.57,3.58,379200.0,3.3924,3.4019,3.3924,3.4019,379200.0
2012-10-23 13:35:00,3.58,3.58,3.57,3.57,232800.0,3.4019,3.4019,3.3924,3.3924,232800.0
2012-10-23 13:40:00,3.57,3.57,3.57,3.57,520800.0,3.3924,3.3924,3.3924,3.3924,520800.0
2012-10-23 13:45:00,3.57,3.57,3.56,3.56,360000.0,3.3924,3.3924,3.3829,3.3829,360000.0
2012-10-23 13:50:00,3.57,3.57,3.56,3.57,328800.0,3.3924,3.3924,3.3829,3.3924,328800.0
2012-10-23 13:55:00,3.57,3.58,3.56,3.58,1514400.0,3.3924,3.4019,3.3829,3.4019,1514400.0
2012-10-23 14:00:00,3.58,3.59,3.58,3.59,679200.0,3.4019,3.4114,3.4019,3.4114,679200.0
2012-10-23 14:05:00,3.59,3.59,3.57,3.57,844800.0,3.4114,3.4114,3.3924,3.3924,844800.0
2012-10-23 14:10:00,3.57,3.57,3.55,3.55,2368800.0,3.3924,3.3924,3.3734,3.3734,2368800.0
2012-10-23 14:15:00,3.55,3.56,3.55,3.56,873600.0,3.3734,3.3829,3.3734,3.3829,873600.0
2012-10-23 14:20:00,3.56,3.57,3.55,3.57,199200.0,3.3829,3.3924,3.3734,3.3924,199200.0
2012-10-23 14:25:00,3.57,3.57,3.56,3.57,676800.0,3.3924,3.3924,3.3829,3.3924,676800.0
2012-10-23 14:30:00,3.57,3.57,3.56,3.56,456000.0,3.3924,3.3924,3.3829,3.3829,456000.0
2012-10-23 14:35:00,3.57,3.58,3.57,3.58,664800.0,3.3924,3.4019,3.3924,3.4019,664800.0
2012-10-23 14:40:00,3.58,3.59,3.58,3.59,813600.0,3.4019,3.4114,3.4019,3.4114,813600.0
2012-10-23 14:45:00,3.59,3.6,3.58,3.6,914400.0,3.4114,3.4209,3.4019,3.4209,914400.0
2012-10-23 14:50:00,3.6,3.6,3.59,3.59,763200.0,3.4209,3.4209,3.4114,3.4114,763200.0
2012-10-23 14:55:00,3.59,3.6,3.59,3.59,328800.0,3.4114,3.4209,3.4114,3.4114,328800.0
2012-10-23 15:00:00,3.6,3.61,3.59,3.59,1255200.0,3.4209,3.4304,3.4114,3.4114,1255200.0
2012-10-23 15:05:00,3.59,3.6,3.59,3.59,739200.0,3.4114,3.4209,3.4114,3.4114,739200.0
2012-10-23 15:10:00,3.59,3.59,3.58,3.58,595200.0,3.4114,3.4114,3.4019,3.4019,595200.0
2012-10-23 15:15:00,3.58,3.59,3.58,3.59,794400.0,3.4019,3.4114,3.4019,3.4114,794400.0
2012-10-23 15:20:00,3.59,3.6,3.59,3.59,405600.0,3.4114,3.4209,3.4114,3.4114,405600.0
2012-10-23 15:25:00,3.59,3.59,3.57,3.58,686400.0,3.4114,3.4114,3.3924,3.4019,686400.0
2012-10-23 15:30:00,3.57,3.58,3.56,3.57,720000.0,3.3924,3.4019,3.3829,3.3924,720000.0
2012-10-23 15:35:00,3.57,3.57,3.56,3.56,1977600.0,3.3924,3.3924,3.3829,3.3829,1977600.0
2012-10-23 15:40:00,3.56,3.56,3.55,3.55,1672800.0,3.3829,3.3829,3.3734,3.3734,1672800.0
2012-10-23 15:45:00,3.55,3.56,3.55,3.55,1135200.0,3.3734,3.3829,3.3734,3.3734,1135200.0
2012-10-23 15:50:00,3.55,3.57,3.55,3.57,1428000.0,3.3734,3.3924,3.3734,3.3924,1428000.0
2012-10-23 15:55:00,3.57,3.57,3.56,3.56,1449600.0,3.3924,3.3924,3.3829,3.3829,1449600.0
2012-10-24 09:30:00,3.6,3.61,3.59,3.61,1699200.0,3.4209,3.4304,3.4114,3.4304,1699200.0
2012-10-24 09:35:00,3.61,3.61,3.59,3.59,1034400.0,3.4304,3.4304,3.4114,3.4114,1034400.0
2012-10-24 09:40:00,3.59,3.59,3.58,3.58,1032000.0,3.4114,3.4114,3.4019,3.4019,1032000.0
2012-10-24 09:45:00,3.58,3.59,3.57,3.58,1087200.0,3.4019,3.4114,3.3924,3.4019,1087200.0
2012-10-24 09:50:00,3.58,3.58,3.57,3.57,888000.0,3.4019,3.4019,3.3924,3.3924,888000.0
2012-10-24 09:55:00,3.57,3.59,3.57,3.58,604800.0,3.3924,3.4114,3.3924,3.4019,604800.0
2012-10-24 10:00:00,3.58,3.59,3.56,3.57,2248800.0,3.4019,3.4114,3.3829,3.3924,2248800.0
2012-10-24 10:05:00,3.57,3.57,3.55,3.56,1296000.0,3.3924,3.3924,3.3734,3.3829,1296000.0
2012-10-24 10:10:00,3.56,3.57,3.55,3.56,765600.0,3.3829,3.3924,3.3734,3.3829,765600.0
2012-10-24 10:15:00,3.56,3.57,3.56,3.57,1032000.0,3.3829,3.3924,3.3829,3.3924,1032000.0
2012-10-24 10:20:00,3.56,3.57,3.56,3.56,710400.0,3.3829,3.3924,3.3829,3.3829,710400.0
2012-10-24 10:25:00,3.56,3.58,3.56,3.56,676800.0,3.3829,3.4019,3.3829,3.3829,676800.0
2012-10-24 10:30:00,3.56,3.58,3.55,3.58,1730400.0,3.3829,3.4019,3.3734,3.4019,1730400.0
2012-10-24 10:35:00,3.58,3.58,3.57,3.57,1680000.0,3.4019,3.4019,3.3924,3.3924,1680000.0
2012-10-24 10:40:00,3.57,3.59,3.57,3.58,700800.0,3.3924,3.4114,3.3924,3.4019,700800.0
2012-10-24 10:45:00,3.58,3.59,3.58,3.58,254400.0,3.4019,3.4114,3.4019,3.4019,254400.0
2012-10-24 10:50:00,3.58,3.58,3.57,3.57,494400.0,3.4019,3.4019,3.3924,3.3924,494400.0
2012-10-24 10:55:00,3.57,3.58,3.57,3.58,96000.0,3.3924,3.4019,3.3924,3.4019,96000.0
2012-10-24 11:00:00,3.58,3.59,3.58,3.58,537600.0,3.4019,3.4114,3.4019,3.4019,537600.0
2012-10-24 11:05:00,3.58,3.58,3.57,3.57,494400.0,3.4019,3.4019,3.3924,3.3924,494400.0
2012-10-24 11:10:00,3.57,3.57,3.56,3.56,324000.0,3.3924,3.3924,3.3829,3.3829,324000.0
2012-10-24 11:15:00,3.56,3.57,3.56,3.56,667200.0,3.3829,3.3924,3.3829,3.3829,667200.0
2012-10-24 11:20:00,3.56,3.57,3.56,3.57,405600.0,3.3829,3.3924,3.3829,3.3924,405600.0
2012-10-24 11:25:00,3.56,3.57,3.56,3.57,561600.0,3.3829,3.3924,3.3829,3.3924,561600.0
2012-10-24 11:30:00,3.57,3.57,3.57,3.57,578400.0,3.3924,3.3924,3.3924,3.3924,578400.0
2012-10-24 11:35:00,3.57,3.57,3.56,3.56,576000.0,3.3924,3.3924,3.3829,3.3829,576000.0
2012-10-24 11:40:00,3.56,3.56,3.56,3.56,285600.0,3.3829,3.3829,3.3829,3.3829,285600.0
2012-10-24 11:45:00,3.56,3.56,3.55,3.55,655200.0,3.3829,3.3829,3.3734,3.3734,655200.0
2012-10-24 11:50:00,3.55,3.55,3.55,3.55,480000.0,3.3734,3.3734,3.3734,3.3734,480000.0
2012-10-24 11:55:00,3.55,3.55,3.55,3.55,285600.0,3.3734,3.3734,3.3734,3.3734,285600.0
2012-10-24 12:00:00,3.55,3.56,3.54,3.55,460800.0,3.3734,3.3829,3.3639,3.3734,460800.0
2012-10-24 12:05:00,3.55,3.55,3.55,3.55,117600.0,3.3734,3.3734,3.3734,3.3734,117600.0
2012-10-24 12:10:00,3.55,3.56,3.55,3.56,187200.0,3.3734,3.3829,3.3734,3.3829,187200.0
2012-10-24 12:15:00,3.56,3.56,3.55,3.56,93600.0,3.3829,3.3829,3.3734,3.3829,93600.0
2012-10-24 12:20:00,3.55,3.56,3.55,3.56,297600.0,3.3734,3.3829,3.3734,3.3829,297600.0
2012-10-24 12:25:00,3.55,3.56,3.55,3.56,148800.0,3.3734,3.3829,3.3734,3.3829,148800.0
2012-10-24 12:30:00,3.56,3.57,3.56,3.57,499200.0,3.3829,3.3924,3.3829,3.3924,499200.0
2012-10-24 12:35:00,3.57,3.57,3.57,3.57,127200.0,3.3924,3.3924,3.3924,3.3924,127200.0
2012-10-24 12:40:00,3.57,3.58,3.57,3.57,328800.0,3.3924,3.4019,3.3924,3.3924,328800.0
2012-10-24 12:45:00,3.57,3.58,3.57,3.57,376800.0,3.3924,3.4019,3.3924,3.3924,376800.0
2012-10-24 12:50:00,3.57,3.58,3.57,3.58,115200.0,3.3924,3.4019,3.3924,3.4019,115200.0
2012-10-24 12:55:00,3.57,3.57,3.57,3.57,52800.0,3.3924,3.3924,3.3924,3.3924,52800.0
2012-10-24 13:00:00,3.58,3.58,3.58,3.58,204000.0,3.4019,3.4019,3.4019,3.4019,204000.0
2012-10-24 13:05:00,3.58,3.58,3.58,3.58,24000.0,3.4019,3.4019,3.4019,3.4019,24000.0
2012-10-24 13:10:00,3.57,3.57,3.57,3.57,554400.0,3.3924,3.3924,3.3924,3.3924,554400.0
2012-10-24 13:15:00,3.56,3.57,3.56,3.56,86400.0,3.3829,3.3924,3.3829,3.3829,86400.0
2012-10-24 13:20:00,3.57,3.57,3.57,3.57,26400.0,3.3924,3.3924,3.3924,3.3924,26400.0
2012-10-24 13:25:00,3.57,3.57,3.57,3.57,67200.0,3.3924,3.3924,3.3924,3.3924,67200.0
2012-10-24 13:30:00,3.57,3.57,3.56,3.56,165600.0,3.3924,3.3924,3.3829,3.3829,165600.0
2012-10-24 13:35:00,3.56,3.57,3.56,3.57,86400.0,3.3829,3.3924,3.3829,3.3924,86400.0
2012-10-24 13:40:00,3.57,3.57,3.57,3.57,103200.0,3.3924,3.3924,3.3924,3.3924,103200.0
2012-10-24 13:45:00,3.57,3.57,3.57,3.57,184800.0,3.3924,3.3924,3.3924,3.3924,184800.0
2012-10-24 13:50:00,3.57,3.57,3.57,3.57,76800.0,3.3924,3.3924,3.3924,3.3924,76800.0
2012-10-24 13:55:00,3.57,3.57,3.57,3.57,300000.0,3.3924,3.3924,3.3924,3.3924,300000.0
2012-10-24 14:00:00,3.57,3.57,3.57,3.57,302400.0,3.3924,3.3924,3.3924,3.3924,302400.0
2012-10-24 14:05:00,3.57,3.57,3.57,3.57,141600.0,3.3924,3.3924,3.3924,3.3924,141600.0
2012-10-24 14:10:00,3.57,3.58,3.57,3.57,477600.0,3.3924,3.4019,3.3924,3.3924,477600.0
2012-10-24 14:15:00,3.57,3.57,3.54,3.56,1281600.0,3.3924,3.3924,3.3639,3.3829,1281600.0
2012-10-24 14:20:00,3.56,3.57,3.55,3.56,1190400.0,3.3829,3.3924,3.3734,3.3829,1190400.0
2012-10-24 14:25:00,3.56,3.58,3.56,3.58,746400.0,3.3829,3.4019,3.3829,3.4019,746400.0
2012-10-24 14:30:00,3.57,3.58,3.56,3.56,439200.0,3.3924,3.4019,3.3829,3.3829,439200.0
2012-10-24 14:35:00,3.56,3.57,3.56,3.56,439200.0,3.3829,3.3924,3.3829,3.3829,439200.0
2012-10-24 14:40:00,3.56,3.56,3.55,3.56,499200.0,3.3829,3.3829,3.3734,3.3829,499200.0
2012-10-24 14:45:00,3.56,3.56,3.55,3.55,369600.0,3.3829,3.3829,3.3734,3.3734,369600.0
2012-10-24 14:50:00,3.56,3.57,3.55,3.56,309600.0,3.3829,3.3924,3.3734,3.3829,309600.0
2012-10-24 14:55:00,3.55,3.56,3.55,3.55,386400.0,3.3734,3.3829,3.3734,3.3734,386400.0
2012-10-24 15:00:00,3.55,3.55,3.53,3.53,840000.0,3.3734,3.3734,3.3544,3.3544,840000.0
2012-10-24 15:05:00,3.53,3.54,3.52,3.53,919200.0,3.3544,3.3639,3.3449,3.3544,919200.0
2012-10-24 15:10:00,3.54,3.54,3.53,3.53,312000.0,3.3639,3.3639,3.3544,3.3544,312000.0
2012-10-24 15:15:00,3.53,3.53,3.52,3.53,410400.0,3.3544,3.3544,3.3449,3.3544,410400.0
2012-10-24 15:20:00,3.53,3.53,3.52,3.53,1017600.0,3.3544,3.3544,3.3449,3.3544,1017600.0
2012-10-24 15:25:00,3.52,3.53,3.52,3.53,614400.0,3.3449,3.3544,3.3449,3.3544,614400.0
2012-10-24 15:30:00,3.53,3.53,3.53,3.53,441600.0,3.3544,3.3544,3.3544,3.3544,441600.0
2012-10-24 15:35:00,3.53,3.54,3.52,3.52,343200.0,3.3544,3.3639,3.3449,3.3449,343200.0
2012-10-24 15:40:00,3.52,3.52,3.51,3.52,580800.0,3.3449,3.3449,3.3354,3.3449,580800.0
2012-10-24 15:45:00,3.52,3.52,3.51,3.52,607200.0,3.3449,3.3449,3.3354,3.3449,607200.0
2012-10-24 15:50:00,3.52,3.52,3.51,3.52,693600.0,3.3449,3.3449,3.3354,3.3449,693600.0
2012-10-24 15:55:00,3.52,3.53,3.52,3.53,2042400.0,3.3449,3.3544,3.3449,3.3544,2042400.0
2012-10-25 09:30:00,3.6,3.62,3.6,3.61,2589600.0,3.4209,3.4399,3.4209,3.4304,2589600.0
2012-10-25 09:35:00,3.61,3.62,3.59,3.59,1540800.0,3.4304,3.4399,3.4114,3.4114,1540800.0
2012-10-25 09:40:00,3.59,3.6,3.59,3.6,1430400.0,3.4114,3.4209,3.4114,3.4209,1430400.0
2012-10-25 09:45:00,3.6,3.6,3.59,3.59,2078400.0,3.4209,3.4209,3.4114,3.4114,2078400.0
2012-10-25 09:50:00,3.59,3.59,3.58,3.59,686400.0,3.4114,3.4114,3.4019,3.4114,686400.0
2012-10-25 09:55:00,3.59,3.6,3.59,3.59,633600.0,3.4114,3.4209,3.4114,3.4114,633600.0
2012-10-25 10:00:00,3.59,3.59,3.57,3.58,1598400.0,3.4114,3.4114,3.3924,3.4019,1598400.0
2012-10-25 10:05:00,3.58,3.59,3.58,3.59,974400.0,3.4019,3.4114,3.4019,3.4114,974400.0
2012-10-25 10:10:00,3.59,3.6,3.59,3.59,1639200.0,3.4114,3.4209,3.4114,3.4114,1639200.0
2012-10-25 10:15:00,3.59,3.6,3.59,3.59,840000.0,3.4114,3.4209,3.4114,3.4114,840000.0
2012-10-25 10:20:00,3.6,3.6,3.59,3.59,1010400.0,3.4209,3.4209,3.4114,3.4114,1010400.0
2012-10-25 10:25:00,3.59,3.59,3.57,3.58,859200.0,3.4114,3.4114,3.3924,3.4019,859200.0
2012-10-25 10:30:00,3.58,3.58,3.56,3.57,820800.0,3.4019,3.4019,3.3829,3.3924,820800.0
2012-10-25 10:35:00,3.57,3.57,3.56,3.56,266400.0,3.3924,3.3924,3.3829,3.3829,266400.0
2012-10-25 10:40:00,3.56,3.56,3.55,3.56,372000.0,3.3829,3.3829,3.3734,3.3829,372000.0
2012-10-25 10:45:00,3.56,3.56,3.55,3.55,856800.0,3.3829,3.3829,3.3734,3.3734,856800.0
2012-10-25 10:50:00,3.55,3.55,3.54,3.55,794400.0,3.3734,3.3734,3.3639,3.3734,794400.0
2012-10-25 10:55:00,3.55,3.56,3.55,3.56,866400.0,3.3734,3.3829,3.3734,3.3829,866400.0
2012-10-25 11:00:00,3.56,3.56,3.55,3.56,537600.0,3.3829,3.3829,3.3734,3.3829,537600.0
2012-10-25 11:05:00,3.56,3.56,3.56,3.56,172800.0,3.3829,3.3829,3.3829,3.3829,172800.0
2012-10-25 11:10:00,3.56,3.57,3.56,3.56,302400.0,3.3829,3.3924,3.3829,3.3829,302400.0
2012-10-25 11:15:00,3.56,3.56,3.55,3.56,398400.0,3.3829,3.3829,3.3734,3.3829,398400.0
2012-10-25 11:20:00,3.56,3.56,3.54,3.54,578400.0,3.3829,3.3829,3.3639,3.3639,578400.0
2012-10-25 11:25:00,3.54,3.54,3.52,3.53,1072800.0,3.3639,3.3639,3.3449,3.3544,1072800.0
2012-10-25 11:30:00,3.53,3.54,3.53,3.53,513600.0,3.3544,3.3639,3.3544,3.3544,513600.0
2012-10-25 11:35:00,3.53,3.53,3.51,3.51,1864800.0,3.3544,3.3544,3.3354,3.3354,1864800.0
2012-10-25 11:40:00,3.51,3.52,3.51,3.52,849600.0,3.3354,3.3449,3.3354,3.3449,849600.0
2012-10-25 11:45:00,3.52,3.52,3.51,3.51,1180800.0,3.3449,3.3449,3.3354,3.3354,1180800.0
2012-10-25 11:50:00,3.51,3.52,3.49,3.51,1737600.0,3.3354,3.3449,3.3164,3.3354,1737600.0
2012-10-25 11:55:00,3.51,3.52,3.51,3.52,523200.0,3.3354,3.3449,3.3354,3.3449,523200.0
2012-10-25 12:00:00,3.52,3.52,3.51,3.52,616800.0,3.3449,3.3449,3.3354,3.3449,616800.0
2012-10-25 12:05:00,3.52,3.52,3.51,3.52,484800.0,3.3449,3.3449,3.3354,3.3449,484800.0
2012-10-25 12:10:00,3.52,3.52,3.51,3.52,223200.0,3.3449,3.3449,3.3354,3.3449,223200.0
2012-10-25 12:15:00,3.52,3.52,3.51,3.51,278400.0,3.3449,3.3449,3.3354,3.3354,278400.0
2012-10-25 12:20:00,3.51,3.52,3.51,3.51,523200.0,3.3354,3.3449,3.3354,3.3354,523200.0
2012-10-25 12:25:00,3.51,3.52,3.51,3.52,136800.0,3.3354,3.3449,3.3354,3.3449,136800.0
2012-10-25 12:30:00,3.52,3.52,3.5,3.51,580800.0,3.3449,3.3449,3.3259,3.3354,580800.0
2012-10-25 12:35:00,3.51,3.52,3.51,3.52,184800.0,3.3354,3.3449,3.3354,3.3449,184800.0
2012-10-25 12:40:00,3.52,3.52,3.51,3.51,278400.0,3.3449,3.3449,3.3354,3.3354,278400.0
2012-10-25 12:45:00,3.51,3.53,3.51,3.53,696000.0,3.3354,3.3544,3.3354,3.3544,696000.0
2012-10-25 12:50:00,3.53,3.53,3.52,3.52,655200.0,3.3544,3.3544,3.3449,3.3449,655200.0
2012-10-25 12:55:00,3.52,3.55,3.52,3.55,883200.0,3.3449,3.3734,3.3449,3.3734,883200.0
2012-10-25 13:00:00,3.55,3.55,3.54,3.55,835200.0,3.3734,3.3734,3.3639,3.3734,835200.0
2012-10-25 13:05:00,3.55,3.55,3.54,3.54,619200.0,3.3734,3.3734,3.3639,3.3639,619200.0
2012-10-25 13:10:00,3.54,3.54,3.54,3.54,206400.0,3.3639,3.3639,3.3639,3.3639,206400.0
2012-10-25 13:15:00,3.54,3.55,3.54,3.54,360000.0,3.3639,3.3734,3.3639,3.3639,360000.0
2012-10-25 13:20:00,3.54,3.55,3.54,3.55,271200.0,3.3639,3.3734,3.3639,3.3734,271200.0
2012-10-25 13:25:00,3.55,3.56,3.54,3.56,578400.0,3.3734,3.3829,3.3639,3.3829,578400.0
2012-10-25 13:30:00,3.56,3.56,3.54,3.54,547200.0,3.3829,3.3829,3.3639,3.3639,547200.0
2012-10-25 13:35:00,3.54,3.55,3.54,3.55,259200.0,3.3639,3.3734,3.3639,3.3734,259200.0
2012-10-25 13:40:00,3.55,3.55,3.54,3.55,259200.0,3.3734,3.3734,3.3639,3.3734,259200.0
2012-10-25 13:45:00,3.55,3.56,3.55,3.55,686400.0,3.3734,3.3829,3.3734,3.3734,686400.0
2012-10-25 13:50:00,3.55,3.55,3.55,3.55,182400.0,3.3734,3.3734,3.3734,3.3734,182400.0
2012-10-25 13:55:00,3.54,3.55,3.54,3.55,136800.0,3.3639,3.3734,3.3639,3.3734,136800.0
2012-10-25 14:00:00,3.55,3.55,3.54,3.55,348000.0,3.3734,3.3734,3.3639,3.3734,348000.0
2012-10-25 14:05:00,3.55,3.55,3.54,3.54,319200.0,3.3734,3.3734,3.3639,3.3639,319200.0
2012-10-25 14:10:00,3.54,3.55,3.54,3.54,463200.0,3.3639,3.3734,3.3639,3.3639,463200.0
2012-10-25 14:15:00,3.54,3.54,3.53,3.54,765600.0,3.3639,3.3639,3.3544,3.3639,765600.0
2012-10-25 14:20:00,3.54,3.55,3.54,3.54,487200.0,3.3639,3.3734,3.3639,3.3639,487200.0
2012-10-25 14:25:00,3.54,3.55,3.54,3.54,768000.0,3.3639,3.3734,3.3639,3.3639,768000.0
2012-10-25 14:30:00,3.54,3.55,3.54,3.55,278400.0,3.3639,3.3734,3.3639,3.3734,278400.0
2012-10-25 14:35:00,3.55,3.55,3.55,3.55,448800.0,3.3734,3.3734,3.3734,3.3734,448800.0
2012-10-25 14:40:00,3.55,3.56,3.55,3.56,962400.0,3.3734,3.3829,3.3734,3.3829,962400.0
2012-10-25 14:45:00,3.56,3.56,3.55,3.56,300000.0,3.3829,3.3829,3.3734,3.3829,300000.0
2012-10-25 14:50:00,3.56,3.56,3.54,3.55,784800.0,3.3829,3.3829,3.3639,3.3734,784800.0
2012-10-25 14:55:00,3.55,3.55,3.54,3.54,396000.0,3.3734,3.3734,3.3639,3.3639,396000.0
2012-10-25 15:00:00,3.54,3.55,3.54,3.55,182400.0,3.3639,3.3734,3.3639,3.3734,182400.0
2012-10-25 15:05:00,3.55,3.55,3.53,3.53,549600.0,3.3734,3.3734,3.3544,3.3544,549600.0
2012-10-25 15:10:00,3.53,3.54,3.53,3.54,451200.0,3.3544,3.3639,3.3544,3.3639,451200.0
2012-10-25 15:15:00,3.54,3.55,3.54,3.54,739200.0,3.3639,3.3734,3.3639,3.3639,739200.0
2012-10-25 15:20:00,3.54,3.54,3.53,3.53,523200.0,3.3639,3.3639,3.3544,3.3544,523200.0
2012-10-25 15:25:00,3.53,3.54,3.53,3.54,218400.0,3.3544,3.3639,3.3544,3.3639,218400.0
2012-10-25 15:30:00,3.54,3.54,3.53,3.54,1024800.0,3.3639,3.3639,3.3544,3.3639,1024800.0
2012-10-25 15:35:00,3.54,3.54,3.53,3.54,417600.0,3.3639,3.3639,3.3544,3.3639,417600.0
2012-10-25 15:40:00,3.54,3.55,3.54,3.55,544800.0,3.3639,3.3734,3.3639,3.3734,544800.0
2012-10-25 15:45:00,3.55,3.55,3.53,3.53,405600.0,3.3734,3.3734,3.3544,3.3544,405600.0
2012-10-25 15:50:00,3.53,3.55,3.53,3.54,549600.0,3.3544,3.3734,3.3544,3.3639,549600.0
2012-10-25 15:55:00,3.55,3.56,3.55,3.56,1243200.0,3.3734,3.3829,3.3734,3.3829,1243200.0
2012-10-26 09:30:00,3.55,3.56,3.54,3.54,1214400.0,3.3734,3.3829,3.3639,3.3639,1214400.0
2012-10-26 09:35:00,3.55,3.58,3.54,3.57,2251200.0,3.3734,3.4019,3.3639,3.3924,2251200.0
2012-10-26 09:40:00,3.57,3.58,3.57,3.57,1392000.0,3.3924,3.4019,3.3924,3.3924,1392000.0
2012-10-26 09:45:00,3.57,3.58,3.57,3.57,547200.0,3.3924,3.4019,3.3924,3.3924,547200.0
2012-10-26 09:50:00,3.57,3.58,3.56,3.56,427200.0,3.3924,3.4019,3.3829,3.3829,427200.0
2012-10-26 09:55:00,3.56,3.56,3.54,3.54,1118400.0,3.3829,3.3829,3.3639,3.3639,1118400.0
2012-10-26 10:00:00,3.54,3.55,3.53,3.55,998400.0,3.3639,3.3734,3.3544,3.3734,998400.0
2012-10-26 10:05:00,3.55,3.56,3.54,3.55,904800.0,3.3734,3.3829,3.3639,3.3734,904800.0
2012-10-26 10:10:00,3.55,3.56,3.54,3.56,1142400.0,3.3734,3.3829,3.3639,3.3829,1142400.0
2012-10-26 10:15:00,3.56,3.57,3.55,3.55,1557600.0,3.3829,3.3924,3.3734,3.3734,1557600.0
2012-10-26 10:20:00,3.56,3.56,3.54,3.55,1116000.0,3.3829,3.3829,3.3639,3.3734,1116000.0
2012-10-26 10:25:00,3.54,3.54,3.53,3.53,1022400.0,3.3639,3.3639,3.3544,3.3544,1022400.0
2012-10-26 10:30:00,3.53,3.54,3.53,3.53,348000.0,3.3544,3.3639,3.3544,3.3544,348000.0
2012-10-26 10:35:00,3.53,3.54,3.53,3.54,489600.0,3.3544,3.3639,3.3544,3.3639,489600.0
2012-10-26 10:40:00,3.54,3.54,3.53,3.54,684000.0,3.3639,3.3639,3.3544,3.3639,684000.0
2012-10-26 10:45:00,3.54,3.54,3.52,3.52,770400.0,3.3639,3.3639,3.3449,3.3449,770400.0
2012-10-26 10:50:00,3.52,3.52,3.5,3.51,1344000.0,3.3449,3.3449,3.3259,3.3354,1344000.0
2012-10-26 10:55:00,3.51,3.52,3.51,3.51,763200.0,3.3354,3.3449,3.3354,3.3354,763200.0
2012-10-26 11:00:00,3.51,3.51,3.5,3.51,472800.0,3.3354,3.3354,3.3259,3.3354,472800.0
2012-10-26 11:05:00,3.51,3.52,3.51,3.51,230400.0,3.3354,3.3449,3.3354,3.3354,230400.0
2012-10-26 11:10:00,3.51,3.52,3.51,3.52,350400.0,3.3354,3.3449,3.3354,3.3449,350400.0
2012-10-26 11:15:00,3.51,3.53,3.51,3.53,285600.0,3.3354,3.3544,3.3354,3.3544,285600.0
2012-10-26 11:20:00,3.53,3.53,3.51,3.52,355200.0,3.3544,3.3544,3.3354,3.3449,355200.0
2012-10-26 11:25:00,3.52,3.53,3.52,3.53,504000.0,3.3449,3.3544,3.3449,3.3544,504000.0
2012-10-26 11:30:00,3.53,3.54,3.53,3.53,444000.0,3.3544,3.3639,3.3544,3.3544,444000.0
2012-10-26 11:35:00,3.53,3.53,3.53,3.53,228000.0,3.3544,3.3544,3.3544,3.3544,228000.0
2012-10-26 11:40:00,3.53,3.54,3.52,3.52,542400.0,3.3544,3.3639,3.3449,3.3449,542400.0
2012-10-26 11:45:00,3.52,3.52,3.51,3.51,432000.0,3.3449,3.3449,3.3354,3.3354,432000.0
2012-10-26 11:50:00,3.51,3.52,3.51,3.51,554400.0,3.3354,3.3449,3.3354,3.3354,554400.0
2012-10-26 11:55:00,3.51,3.52,3.51,3.51,376800.0,3.3354,3.3449,3.3354,3.3354,376800.0
2012-10-26 12:00:00,3.51,3.51,3.49,3.49,1334400.0,3.3354,3.3354,3.3164,3.3164,1334400.0
2012-10-26 12:05:00,3.49,3.5,3.48,3.49,1670400.0,3.3164,3.3259,3.3069,3.3164,1670400.0
2012-10-26 12:10:00,3.49,3.5,3.49,3.5,871200.0,3.3164,3.3259,3.3164,3.3259,871200.0
2012-10-26 12:15:00,3.5,3.5,3.49,3.5,432000.0,3.3259,3.3259,3.3164,3.3259,432000.0
2012-10-26 12:20:00,3.49,3.5,3.49,3.49,398400.0,3.3164,3.3259,3.3164,3.3164,398400.0
2012-10-26 12:25:00,3.5,3.51,3.49,3.51,794400.0,3.3259,3.3354,3.3164,3.3354,794400.0
2012-10-26 12:30:00,3.51,3.51,3.49,3.49,516000.0,3.3354,3.3354,3.3164,3.3164,516000.0
2012-10-26 12:35:00,3.49,3.5,3.49,3.49,436800.0,3.3164,3.3259,3.3164,3.3164,436800.0
2012-10-26 12:40:00,3.5,3.51,3.5,3.5,523200.0,3.3259,3.3354,3.3259,3.3259,523200.0
2012-10-26 12:45:00,3.5,3.5,3.49,3.49,662400.0,3.3259,3.3259,3.3164,3.3164,662400.0
2012-10-26 12:50:00,3.5,3.5,3.49,3.5,266400.0,3.3259,3.3259,3.3164,3.3259,266400.0
2012-10-26 12:55:00,3.5,3.52,3.5,3.52,924000.0,3.3259,3.3449,3.3259,3.3449,924000.0
2012-10-26 13:00:00,3.52,3.52,3.51,3.51,576000.0,3.3449,3.3449,3.3354,3.3354,576000.0
2012-10-26 13:05:00,3.51,3.52,3.51,3.51,220800.0,3.3354,3.3449,3.3354,3.3354,220800.0
2012-10-26 13:10:00,3.51,3.52,3.51,3.51,525600.0,3.3354,3.3449,3.3354,3.3354,525600.0
2012-10-26 13:15:00,3.51,3.52,3.51,3.51,158400.0,3.3354,3.3449,3.3354,3.3354,158400.0
2012-10-26 13:20:00,3.51,3.51,3.5,3.5,412800.0,3.3354,3.3354,3.3259,3.3259,412800.0
2012-10-26 13:25:00,3.5,3.52,3.5,3.52,453600.0,3.3259,3.3449,3.3259,3.3449,453600.0
2012-10-26 13:30:00,3.52,3.54,3.51,3.54,1461600.0,3.3449,3.3639,3.3354,3.3639,1461600.0
2012-10-26 13:35:00,3.54,3.55,3.54,3.54,1360800.0,3.3639,3.3734,3.3639,3.3639,1360800.0
2012-10-26 13:40:00,3.54,3.55,3.54,3.55,338400.0,3.3639,3.3734,3.3639,3.3734,338400.0
2012-10-26 13:45:00,3.55,3.55,3.54,3.55,319200.0,3.3734,3.3734,3.3639,3.3734,319200.0
2012-10-26 13:50:00,3.54,3.55,3.54,3.54,194400.0,3.3639,3.3734,3.3639,3.3639,194400.0
2012-10-26 13:55:00,3.55,3.55,3.54,3.54,614400.0,3.3734,3.3734,3.3639,3.3639,614400.0
2012-10-26 14:00:00,3.54,3.54,3.54,3.54,100800.0,3.3639,3.3639,3.3639,3.3639,100800.0
2012-10-26 14:05:00,3.54,3.55,3.54,3.54,302400.0,3.3639,3.3734,3.3639,3.3639,302400.0
2012-10-26 14:10:00,3.54,3.55,3.54,3.54,523200.0,3.3639,3.3734,3.3639,3.3639,523200.0
2012-10-26 14:15:00,3.54,3.55,3.54,3.54,225600.0,3.3639,3.3734,3.3639,3.3639,225600.0
2012-10-26 14:20:00,3.55,3.55,3.54,3.54,285600.0,3.3734,3.3734,3.3639,3.3639,285600.0
2012-10-26 14:25:00,3.54,3.55,3.54,3.55,249600.0,3.3639,3.3734,3.3639,3.3734,249600.0
2012-10-26 14:30:00,3.55,3.57,3.55,3.57,1396800.0,3.3734,3.3924,3.3734,3.3924,1396800.0
2012-10-26 14:35:00,3.57,3.57,3.55,3.56,408000.0,3.3924,3.3924,3.3734,3.3829,408000.0
2012-10-26 14:40:00,3.56,3.56,3.55,3.55,393600.0,3.3829,3.3829,3.3734,3.3734,393600.0
2012-10-26 14:45:00,3.55,3.55,3.55,3.55,732000.0,3.3734,3.3734,3.3734,3.3734,732000.0
2012-10-26 14:50:00,3.55,3.56,3.55,3.56,568800.0,3.3734,3.3829,3.3734,3.3829,568800.0
2012-10-26 14:55:00,3.56,3.56,3.55,3.55,139200.0,3.3829,3.3829,3.3734,3.3734,139200.0
2012-10-26 15:00:00,3.55,3.56,3.55,3.56,333600.0,3.3734,3.3829,3.3734,3.3829,333600.0
2012-10-26 15:05:00,3.56,3.56,3.56,3.56,379200.0,3.3829,3.3829,3.3829,3.3829,379200.0
2012-10-26 15:10:00,3.56,3.58,3.56,3.58,1344000.0,3.3829,3.4019,3.3829,3.4019,1344000.0
2012-10-26 15:15:00,3.58,3.58,3.57,3.57,590400.0,3.4019,3.4019,3.3924,3.3924,590400.0
2012-10-26 15:20:00,3.57,3.58,3.57,3.58,230400.0,3.3924,3.4019,3.3924,3.4019,230400.0
2012-10-26 15:25:00,3.58,3.58,3.57,3.58,398400.0,3.4019,3.4019,3.3924,3.4019,398400.0
2012-10-26 15:30:00,3.58,3.59,3.57,3.57,1495200.0,3.4019,3.4114,3.3924,3.3924,1495200.0
2012-10-26 15:35:00,3.57,3.57,3.55,3.56,1236000.0,3.3924,3.3924,3.3734,3.3829,1236000.0
2012-10-26 15:40:00,3.56,3.56,3.56,3.56,554400.0,3.3829,3.3829,3.3829,3.3829,554400.0
2012-10-26 15:45:00,3.56,3.56,3.54,3.54,844800.0,3.3829,3.3829,3.3639,3.3639,844800.0
2012-10-26 15:50:00,3.54,3.56,3.54,3.56,969600.0,3.3639,3.3829,3.3639,3.3829,969600.0
2012-10-26 15:55:00,3.56,3.56,3.54,3.55,2068800.0,3.3829,3.3829,3.3639,3.3734,2068800.0
2012-10-31 09:30:00,3.59,3.59,3.58,3.59,1017600.0,3.4114,3.4114,3.4019,3.4114,1017600.0
2012-10-31 09:35:00,3.59,3.59,3.58,3.59,175200.0,3.4114,3.4114,3.4019,3.4114,175200.0
2012-10-31 09:40:00,3.58,3.59,3.57,3.58,333600.0,3.4019,3.4114,3.3924,3.4019,333600.0
2012-10-31 09:45:00,3.58,3.6,3.58,3.6,321600.0,3.4019,3.4209,3.4019,3.4209,321600.0
2012-10-31 09:50:00,3.6,3.6,3.59,3.59,427200.0,3.4209,3.4209,3.4114,3.4114,427200.0
2012-10-31 09:55:00,3.59,3.6,3.58,3.58,242400.0,3.4114,3.4209,3.4019,3.4019,242400.0
2012-10-31 10:00:00,3.58,3.59,3.58,3.58,271200.0,3.4019,3.4114,3.4019,3.4019,271200.0
2012-10-31 10:05:00,3.58,3.59,3.58,3.58,206400.0,3.4019,3.4114,3.4019,3.4019,206400.0
2012-10-31 10:10:00,3.58,3.58,3.56,3.57,259200.0,3.4019,3.4019,3.3829,3.3924,259200.0
2012-10-31 10:15:00,3.56,3.58,3.56,3.57,175200.0,3.3829,3.4019,3.3829,3.3924,175200.0
2012-10-31 10:20:00,3.57,3.58,3.57,3.58,96000.0,3.3924,3.4019,3.3924,3.4019,96000.0
2012-10-31 10:25:00,3.58,3.58,3.57,3.57,151200.0,3.4019,3.4019,3.3924,3.3924,151200.0
2012-10-31 10:30:00,3.57,3.57,3.56,3.56,268800.0,3.3924,3.3924,3.3829,3.3829,268800.0
2012-10-31 10:35:00,3.57,3.57,3.56,3.56,62400.0,3.3924,3.3924,3.3829,3.3829,62400.0
2012-10-31 10:40:00,3.56,3.56,3.54,3.54,439200.0,3.3829,3.3829,3.3639,3.3639,439200.0
2012-10-31 10:45:00,3.54,3.55,3.54,3.55,182400.0,3.3639,3.3734,3.3639,3.3734,182400.0
2012-10-31 10:50:00,3.55,3.55,3.54,3.55,26400.0,3.3734,3.3734,3.3639,3.3734,26400.0
2012-10-31 10:55:00,3.55,3.55,3.54,3.55,115200.0,3.3734,3.3734,3.3639,3.3734,115200.0
2012-10-31 11:00:00,3.54,3.54,3.52,3.52,513600.0,3.3639,3.3639,3.3449,3.3449,513600.0
2012-10-31 11:05:00,3.52,3.53,3.51,3.52,244800.0,3.3449,3.3544,3.3354,3.3449,244800.0
2012-10-31 11:10:00,3.52,3.53,3.52,3.53,177600.0,3.3449,3.3544,3.3449,3.3544,177600.0
2012-10-31 11:15:00,3.53,3.54,3.53,3.54,254400.0,3.3544,3.3639,3.3544,3.3639,254400.0
2012-10-31 11:20:00,3.54,3.54,3.54,3.54,26400.0,3.3639,3.3639,3.3639,3.3639,26400.0
2012-10-31 11:25:00,3.54,3.54,3.53,3.53,196800.0,3.3639,3.3639,3.3544,3.3544,196800.0
2012-10-31 11:30:00,3.54,3.55,3.54,3.54,100800.0,3.3639,3.3734,3.3639,3.3639,100800.0
2012-10-31 11:35:00,3.54,3.54,3.54,3.54,132000.0,3.3639,3.3639,3.3639,3.3639,132000.0
2012-10-31 11:40:00,3.55,3.55,3.54,3.54,76800.0,3.3734,3.3734,3.3639,3.3639,76800.0
2012-10-31 11:45:00,3.54,3.54,3.53,3.53,127200.0,3.3639,3.3639,3.3544,3.3544,127200.0
2012-10-31 11:50:00,3.53,3.54,3.53,3.54,69600.0,3.3544,3.3639,3.3544,3.3639,69600.0
2012-10-31 11:55:00,3.54,3.54,3.53,3.53,206400.0,3.3639,3.3639,3.3544,3.3544,206400.0
2012-10-31 12:00:00,3.53,3.53,3.53,3.53,84000.0,3.3544,3.3544,3.3544,3.3544,84000.0
2012-10-31 12:05:00,3.53,3.53,3.52,3.53,57600.0,3.3544,3.3544,3.3449,3.3544,57600.0
2012-10-31 12:10:00,3.53,3.53,3.52,3.53,62400.0,3.3544,3.3544,3.3449,3.3544,62400.0
2012-10-31 12:15:00,3.53,3.53,3.52,3.52,156000.0,3.3544,3.3544,3.3449,3.3449,156000.0
2012-10-31 12:20:00,3.52,3.52,3.51,3.52,115200.0,3.3449,3.3449,3.3354,3.3449,115200.0
2012-10-31 12:25:00,3.51,3.52,3.51,3.51,328800.0,3.3354,3.3449,3.3354,3.3354,328800.0
2012-10-31 12:30:00,3.5,3.51,3.5,3.51,194400.0,3.3259,3.3354,3.3259,3.3354,194400.0
2012-10-31 12:35:00,3.51,3.51,3.5,3.51,199200.0,3.3354,3.3354,3.3259,3.3354,199200.0
2012-10-31 12:40:00,3.51,3.51,3.51,3.51,232800.0,3.3354,3.3354,3.3354,3.3354,232800.0
2012-10-31 12:45:00,3.51,3.51,3.51,3.51,213600.0,3.3354,3.3354,3.3354,3.3354,213600.0
2012-10-31 12:50:00,3.51,3.51,3.51,3.51,40800.0,3.3354,3.3354,3.3354,3.3354,40800.0
2012-10-31 12:55:00,3.52,3.52,3.51,3.52,444000.0,3.3449,3.3449,3.3354,3.3449,444000.0
2012-10-31 13:00:00,3.52,3.52,3.51,3.52,355200.0,3.3449,3.3449,3.3354,3.3449,355200.0
2012-10-31 13:05:00,3.52,3.52,3.51,3.51,175200.0,3.3449,3.3449,3.3354,3.3354,175200.0
2012-10-31 13:10:00,3.51,3.52,3.51,3.52,144000.0,3.3354,3.3449,3.3354,3.3449,144000.0
2012-10-31 13:15:00,3.52,3.52,3.52,3.52,127200.0,3.3449,3.3449,3.3449,3.3449,127200.0
2012-10-31 13:20:00,3.52,3.52,3.52,3.52,84000.0,3.3449,3.3449,3.3449,3.3449,84000.0
2012-10-31 13:25:00,3.52,3.53,3.52,3.53,482400.0,3.3449,3.3544,3.3449,3.3544,482400.0
2012-10-31 13:30:00,3.53,3.53,3.53,3.53,124800.0,3.3544,3.3544,3.3544,3.3544,124800.0
2012-10-31 13:35:00,3.53,3.53,3.53,3.53,12000.0,3.3544,3.3544,3.3544,3.3544,12000.0
2012-10-31 13:40:00,3.52,3.52,3.52,3.52,19200.0,3.3449,3.3449,3.3449,3.3449,19200.0
2012-10-31 13:45:00,3.53,3.53,3.52,3.52,33600.0,3.3544,3.3544,3.3449,3.3449,33600.0
2012-10-31 13:50:00,3.52,3.52,3.52,3.52,16800.0,3.3449,3.3449,3.3449,3.3449,16800.0
2012-10-31 13:55:00,3.52,3.53,3.52,3.53,21600.0,3.3449,3.3544,3.3449,3.3544,21600.0
2012-10-31 14:00:00,3.53,3.54,3.53,3.53,26400.0,3.3544,3.3639,3.3544,3.3544,26400.0
2012-10-31 14:05:00,3.54,3.54,3.54,3.54,115200.0,3.3639,3.3639,3.3639,3.3639,115200.0
2012-10-31 14:10:00,3.54,3.54,3.54,3.54,163200.0,3.3639,3.3639,3.3639,3.3639,163200.0
2012-10-31 14:15:00,3.54,3.55,3.54,3.55,96000.0,3.3639,3.3734,3.3639,3.3734,96000.0
2012-10-31 14:20:00,3.55,3.55,3.54,3.54,127200.0,3.3734,3.3734,3.3639,3.3639,127200.0
2012-10-31 14:25:00,3.54,3.54,3.54,3.54,367200.0,3.3639,3.3639,3.3639,3.3639,367200.0
2012-10-31 14:30:00,3.54,3.55,3.54,3.55,76800.0,3.3639,3.3734,3.3639,3.3734,76800.0
2012-10-31 14:35:00,3.54,3.55,3.54,3.54,84000.0,3.3639,3.3734,3.3639,3.3639,84000.0
2012-10-31 14:40:00,3.54,3.54,3.54,3.54,158400.0,3.3639,3.3639,3.3639,3.3639,158400.0
2012-10-31 14:45:00,3.54,3.54,3.54,3.54,64800.0,3.3639,3.3639,3.3639,3.3639,64800.0
2012-10-31 14:50:00,3.54,3.54,3.54,3.54,288000.0,3.3639,3.3639,3.3639,3.3639,288000.0
2012-10-31 14:55:00,3.53,3.53,3.53,3.53,124800.0,3.3544,3.3544,3.3544,3.3544,124800.0
2012-10-31 15:00:00,3.53,3.53,3.52,3.53,192000.0,3.3544,3.3544,3.3449,3.3544,192000.0
2012-10-31 15:05:00,3.53,3.54,3.53,3.53,84000.0,3.3544,3.3639,3.3544,3.3544,84000.0
2012-10-31 15:10:00,3.54,3.56,3.54,3.56,537600.0,3.3639,3.3829,3.3639,3.3829,537600.0
2012-10-31 15:15:00,3.56,3.57,3.56,3.56,645600.0,3.3829,3.3924,3.3829,3.3829,645600.0
2012-10-31 15:20:00,3.56,3.57,3.55,3.56,660000.0,3.3829,3.3924,3.3734,3.3829,660000.0
2012-10-31 15:25:00,3.56,3.57,3.56,3.56,314400.0,3.3829,3.3924,3.3829,3.3829,314400.0
2012-10-31 15:30:00,3.56,3.56,3.55,3.56,278400.0,3.3829,3.3829,3.3734,3.3829,278400.0
2012-10-31 15:35:00,3.56,3.57,3.56,3.56,112800.0,3.3829,3.3924,3.3829,3.3829,112800.0
2012-10-31 15:40:00,3.56,3.57,3.55,3.56,415200.0,3.3829,3.3924,3.3734,3.3829,415200.0
2012-10-31 15:45:00,3.56,3.56,3.55,3.56,350400.0,3.3829,3.3829,3.3734,3.3829,350400.0
2012-10-31 15:50:00,3.56,3.56,3.54,3.55,628800.0,3.3829,3.3829,3.3639,3.3734,628800.0
2012-10-31 15:55:00,3.55,3.56,3.54,3.54,1044000.0,3.3734,3.3829,3.3639,3.3639,1044000.0
2012-11-01 09:30:00,3.57,3.6,3.56,3.59,1089600.0,3.3924,3.4209,3.3829,3.4114,1089600.0
2012-11-01 09:35:00,3.59,3.6,3.59,3.6,463200.0,3.4114,3.4209,3.4114,3.4209,463200.0
2012-11-01 09:40:00,3.6,3.6,3.58,3.59,232800.0,3.4209,3.4209,3.4019,3.4114,232800.0
2012-11-01 09:45:00,3.59,3.6,3.59,3.6,453600.0,3.4114,3.4209,3.4114,3.4209,453600.0
2012-11-01 09:50:00,3.6,3.61,3.6,3.61,936000.0,3.4209,3.4304,3.4209,3.4304,936000.0
2012-11-01 09:55:00,3.61,3.62,3.61,3.61,621600.0,3.4304,3.4399,3.4304,3.4304,621600.0
2012-11-01 10:00:00,3.61,3.64,3.61,3.63,1552800.0,3.4304,3.4589,3.4304,3.4494,1552800.0
2012-11-01 10:05:00,3.63,3.64,3.63,3.64,820800.0,3.4494,3.4589,3.4494,3.4589,820800.0
2012-11-01 10:10:00,3.63,3.64,3.63,3.63,180000.0,3.4494,3.4589,3.4494,3.4494,180000.0
2012-11-01 10:15:00,3.64,3.65,3.63,3.65,612000.0,3.4589,3.4684,3.4494,3.4684,612000.0
2012-11-01 10:20:00,3.65,3.65,3.65,3.65,422400.0,3.4684,3.4684,3.4684,3.4684,422400.0
2012-11-01 10:25:00,3.65,3.65,3.64,3.64,578400.0,3.4684,3.4684,3.4589,3.4589,578400.0
2012-11-01 10:30:00,3.64,3.65,3.64,3.65,376800.0,3.4589,3.4684,3.4589,3.4684,376800.0
2012-11-01 10:35:00,3.65,3.65,3.65,3.65,213600.0,3.4684,3.4684,3.4684,3.4684,213600.0
2012-11-01 10:40:00,3.65,3.66,3.65,3.66,319200.0,3.4684,3.4779,3.4684,3.4779,319200.0
2012-11-01 10:45:00,3.66,3.67,3.66,3.66,655200.0,3.4779,3.4874,3.4779,3.4779,655200.0
2012-11-01 10:50:00,3.66,3.67,3.66,3.66,6055200.0,3.4779,3.4874,3.4779,3.4779,6055200.0
2012-11-01 10:55:00,3.66,3.66,3.66,3.66,2028000.0,3.4779,3.4779,3.4779,3.4779,2028000.0
2012-11-01 11:00:00,3.66,3.66,3.65,3.65,487200.0,3.4779,3.4779,3.4684,3.4684,487200.0
2012-11-01 11:05:00,3.66,3.66,3.66,3.66,276000.0,3.4779,3.4779,3.4779,3.4779,276000.0
2012-11-01 11:10:00,3.66,3.66,3.65,3.65,151200.0,3.4779,3.4779,3.4684,3.4684,151200.0
2012-11-01 11:15:00,3.66,3.66,3.64,3.65,357600.0,3.4779,3.4779,3.4589,3.4684,357600.0
2012-11-01 11:20:00,3.64,3.65,3.64,3.65,259200.0,3.4589,3.4684,3.4589,3.4684,259200.0
2012-11-01 11:25:00,3.65,3.65,3.65,3.65,112800.0,3.4684,3.4684,3.4684,3.4684,112800.0
2012-11-01 11:30:00,3.65,3.66,3.65,3.66,110400.0,3.4684,3.4779,3.4684,3.4779,110400.0
2012-11-01 11:35:00,3.66,3.66,3.65,3.66,110400.0,3.4779,3.4779,3.4684,3.4779,110400.0
2012-11-01 11:40:00,3.66,3.66,3.65,3.66,72000.0,3.4779,3.4779,3.4684,3.4779,72000.0
2012-11-01 11:45:00,3.66,3.68,3.66,3.67,1116000.0,3.4779,3.4969,3.4779,3.4874,1116000.0
2012-11-01 11:50:00,3.67,3.67,3.66,3.66,429600.0,3.4874,3.4874,3.4779,3.4779,429600.0
2012-11-01 11:55:00,3.66,3.66,3.66,3.66,124800.0,3.4779,3.4779,3.4779,3.4779,124800.0
2012-11-01 12:00:00,3.66,3.67,3.66,3.66,141600.0,3.4779,3.4874,3.4779,3.4779,141600.0
2012-11-01 12:05:00,3.67,3.67,3.66,3.66,91200.0,3.4874,3.4874,3.4779,3.4779,91200.0
2012-11-01 12:10:00,3.66,3.66,3.66,3.66,112800.0,3.4779,3.4779,3.4779,3.4779,112800.0
2012-11-01 12:15:00,3.66,3.66,3.66,3.66,244800.0,3.4779,3.4779,3.4779,3.4779,244800.0
2012-11-01 12:20:00,3.66,3.66,3.66,3.66,19200.0,3.4779,3.4779,3.4779,3.4779,19200.0
2012-11-01 12:25:00,3.66,3.66,3.66,3.66,40800.0,3.4779,3.4779,3.4779,3.4779,40800.0
2012-11-01 12:30:00,3.66,3.67,3.66,3.66,643200.0,3.4779,3.4874,3.4779,3.4779,643200.0
2012-11-01 12:35:00,3.66,3.67,3.65,3.65,376800.0,3.4779,3.4874,3.4684,3.4684,376800.0
2012-11-01 12:40:00,3.66,3.66,3.65,3.65,189600.0,3.4779,3.4779,3.4684,3.4684,189600.0
2012-11-01 12:45:00,3.65,3.66,3.65,3.65,295200.0,3.4684,3.4779,3.4684,3.4684,295200.0
2012-11-01 12:50:00,3.65,3.65,3.65,3.65,84000.0,3.4684,3.4684,3.4684,3.4684,84000.0
2012-11-01 12:55:00,3.65,3.65,3.65,3.65,415200.0,3.4684,3.4684,3.4684,3.4684,415200.0
2012-11-01 13:00:00,3.65,3.65,3.64,3.64,369600.0,3.4684,3.4684,3.4589,3.4589,369600.0
2012-11-01 13:05:00,3.64,3.65,3.64,3.65,273600.0,3.4589,3.4684,3.4589,3.4684,273600.0
2012-11-01 13:10:00,3.65,3.65,3.64,3.64,132000.0,3.4684,3.4684,3.4589,3.4589,132000.0
2012-11-01 13:15:00,3.65,3.65,3.64,3.65,165600.0,3.4684,3.4684,3.4589,3.4684,165600.0
2012-11-01 13:20:00,3.65,3.65,3.64,3.64,355200.0,3.4684,3.4684,3.4589,3.4589,355200.0
2012-11-01 13:25:00,3.64,3.64,3.64,3.64,38400.0,3.4589,3.4589,3.4589,3.4589,38400.0
2012-11-01 13:30:00,3.64,3.65,3.64,3.64,72000.0,3.4589,3.4684,3.4589,3.4589,72000.0
2012-11-01 13:35:00,3.64,3.65,3.64,3.65,386400.0,3.4589,3.4684,3.4589,3.4684,386400.0
2012-11-01 13:40:00,3.65,3.65,3.64,3.64,196800.0,3.4684,3.4684,3.4589,3.4589,196800.0
2012-11-01 13:45:00,3.64,3.65,3.64,3.64,100800.0,3.4589,3.4684,3.4589,3.4589,100800.0
2012-11-01 13:50:00,3.64,3.65,3.64,3.65,100800.0,3.4589,3.4684,3.4589,3.4684,100800.0
2012-11-01 13:55:00,3.65,3.65,3.64,3.64,50400.0,3.4684,3.4684,3.4589,3.4589,50400.0
2012-11-01 14:00:00,3.64,3.65,3.64,3.64,523200.0,3.4589,3.4684,3.4589,3.4589,523200.0
2012-11-01 14:05:00,3.64,3.64,3.64,3.64,206400.0,3.4589,3.4589,3.4589,3.4589,206400.0
2012-11-01 14:10:00,3.64,3.64,3.64,3.64,129600.0,3.4589,3.4589,3.4589,3.4589,129600.0
2012-11-01 14:15:00,3.65,3.65,3.65,3.65,141600.0,3.4684,3.4684,3.4684,3.4684,141600.0
2012-11-01 14:20:00,3.64,3.66,3.64,3.65,288000.0,3.4589,3.4779,3.4589,3.4684,288000.0
2012-11-01 14:25:00,3.65,3.65,3.65,3.65,33600.0,3.4684,3.4684,3.4684,3.4684,33600.0
2012-11-01 14:30:00,3.65,3.65,3.64,3.65,427200.0,3.4684,3.4684,3.4589,3.4684,427200.0
2012-11-01 14:35:00,3.65,3.66,3.65,3.66,163200.0,3.4684,3.4779,3.4684,3.4779,163200.0
2012-11-01 14:40:00,3.66,3.66,3.65,3.65,52800.0,3.4779,3.4779,3.4684,3.4684,52800.0
2012-11-01 14:45:00,3.66,3.66,3.65,3.66,146400.0,3.4779,3.4779,3.4684,3.4779,146400.0
2012-11-01 14:50:00,3.66,3.66,3.66,3.66,396000.0,3.4779,3.4779,3.4779,3.4779,396000.0
2012-11-01 14:55:00,3.66,3.67,3.66,3.66,381600.0,3.4779,3.4874,3.4779,3.4779,381600.0
2012-11-01 15:00:00,3.66,3.66,3.66,3.66,139200.0,3.4779,3.4779,3.4779,3.4779,139200.0
2012-11-01 15:05:00,3.66,3.66,3.66,3.66,72000.0,3.4779,3.4779,3.4779,3.4779,72000.0
2012-11-01 15:10:00,3.66,3.67,3.66,3.67,40800.0,3.4779,3.4874,3.4779,3.4874,40800.0
2012-11-01 15:15:00,3.66,3.67,3.66,3.67,86400.0,3.4779,3.4874,3.4779,3.4874,86400.0
2012-11-01 15:20:00,3.66,3.67,3.65,3.65,518400.0,3.4779,3.4874,3.4684,3.4684,518400.0
2012-11-01 15:25:00,3.65,3.66,3.65,3.66,122400.0,3.4684,3.4779,3.4684,3.4779,122400.0
2012-11-01 15:30:00,3.66,3.66,3.65,3.66,439200.0,3.4779,3.4779,3.4684,3.4779,439200.0
2012-11-01 15:35:00,3.66,3.66,3.64,3.65,777600.0,3.4779,3.4779,3.4589,3.4684,777600.0
2012-11-01 15:40:00,3.65,3.66,3.65,3.66,434400.0,3.4684,3.4779,3.4684,3.4779,434400.0
2012-11-01 15:45:00,3.66,3.67,3.66,3.67,638400.0,3.4779,3.4874,3.4779,3.4874,638400.0
2012-11-01 15:50:00,3.66,3.67,3.66,3.66,679200.0,3.4779,3.4874,3.4779,3.4779,679200.0
2012-11-01 15:55:00,3.66,3.67,3.66,3.67,1320000.0,3.4779,3.4874,3.4779,3.4874,1320000.0
2012-11-02 09:30:00,3.73,3.73,3.7,3.7,1171200.0,3.5445,3.5445,3.5159,3.5159,1171200.0
2012-11-02 09:35:00,3.7,3.72,3.7,3.71,345600.0,3.5159,3.5349,3.5159,3.5254,345600.0
2012-11-02 09:40:00,3.71,3.71,3.69,3.69,554400.0,3.5254,3.5254,3.5064,3.5064,554400.0
2012-11-02 09:45:00,3.69,3.7,3.68,3.68,732000.0,3.5064,3.5159,3.4969,3.4969,732000.0
2012-11-02 09:50:00,3.68,3.69,3.68,3.69,760800.0,3.4969,3.5064,3.4969,3.5064,760800.0
2012-11-02 09:55:00,3.69,3.69,3.68,3.69,307200.0,3.5064,3.5064,3.4969,3.5064,307200.0
2012-11-02 10:00:00,3.69,3.7,3.68,3.68,446400.0,3.5064,3.5159,3.4969,3.4969,446400.0
2012-11-02 10:05:00,3.68,3.68,3.67,3.68,760800.0,3.4969,3.4969,3.4874,3.4969,760800.0
2012-11-02 10:10:00,3.68,3.68,3.66,3.67,288000.0,3.4969,3.4969,3.4779,3.4874,288000.0
2012-11-02 10:15:00,3.67,3.67,3.66,3.67,897600.0,3.4874,3.4874,3.4779,3.4874,897600.0
2012-11-02 10:20:00,3.67,3.67,3.64,3.65,619200.0,3.4874,3.4874,3.4589,3.4684,619200.0
2012-11-02 10:25:00,3.65,3.66,3.65,3.66,321600.0,3.4684,3.4779,3.4684,3.4779,321600.0
2012-11-02 10:30:00,3.65,3.67,3.65,3.67,590400.0,3.4684,3.4874,3.4684,3.4874,590400.0
2012-11-02 10:35:00,3.67,3.67,3.66,3.66,316800.0,3.4874,3.4874,3.4779,3.4779,316800.0
2012-11-02 10:40:00,3.66,3.66,3.64,3.65,674400.0,3.4779,3.4779,3.4589,3.4684,674400.0
2012-11-02 10:45:00,3.64,3.66,3.64,3.66,1051200.0,3.4589,3.4779,3.4589,3.4779,1051200.0
2012-11-02 10:50:00,3.65,3.65,3.65,3.65,516000.0,3.4684,3.4684,3.4684,3.4684,516000.0
2012-11-02 10:55:00,3.65,3.66,3.64,3.65,417600.0,3.4684,3.4779,3.4589,3.4684,417600.0
2012-11-02 11:00:00,3.65,3.65,3.63,3.64,972000.0,3.4684,3.4684,3.4494,3.4589,972000.0
2012-11-02 11:05:00,3.64,3.65,3.64,3.65,480000.0,3.4589,3.4684,3.4589,3.4684,480000.0
2012-11-02 11:10:00,3.65,3.65,3.64,3.65,316800.0,3.4684,3.4684,3.4589,3.4684,316800.0
2012-11-02 11:15:00,3.65,3.65,3.64,3.64,256800.0,3.4684,3.4684,3.4589,3.4589,256800.0
2012-11-02 11:20:00,3.64,3.65,3.64,3.65,187200.0,3.4589,3.4684,3.4589,3.4684,187200.0
2012-11-02 11:25:00,3.65,3.66,3.64,3.65,124800.0,3.4684,3.4779,3.4589,3.4684,124800.0
2012-11-02 11:30:00,3.65,3.65,3.64,3.65,144000.0,3.4684,3.4684,3.4589,3.4684,144000.0
2012-11-02 11:35:00,3.65,3.66,3.65,3.66,367200.0,3.4684,3.4779,3.4684,3.4779,367200.0
2012-11-02 11:40:00,3.66,3.66,3.65,3.66,177600.0,3.4779,3.4779,3.4684,3.4779,177600.0
2012-11-02 11:45:00,3.65,3.66,3.64,3.64,355200.0,3.4684,3.4779,3.4589,3.4589,355200.0
2012-11-02 11:50:00,3.64,3.65,3.64,3.65,208800.0,3.4589,3.4684,3.4589,3.4684,208800.0
2012-11-02 11:55:00,3.65,3.65,3.65,3.65,110400.0,3.4684,3.4684,3.4684,3.4684,110400.0
2012-11-02 12:00:00,3.65,3.65,3.65,3.65,33600.0,3.4684,3.4684,3.4684,3.4684,33600.0
2012-11-02 12:05:00,3.65,3.65,3.64,3.64,129600.0,3.4684,3.4684,3.4589,3.4589,129600.0
2012-11-02 12:10:00,3.65,3.65,3.64,3.64,74400.0,3.4684,3.4684,3.4589,3.4589,74400.0
2012-11-02 12:15:00,3.64,3.65,3.64,3.65,100800.0,3.4589,3.4684,3.4589,3.4684,100800.0
2012-11-02 12:20:00,3.65,3.66,3.65,3.66,62400.0,3.4684,3.4779,3.4684,3.4779,62400.0
2012-11-02 12:25:00,3.65,3.66,3.65,3.65,199200.0,3.4684,3.4779,3.4684,3.4684,199200.0
2012-11-02 12:30:00,3.65,3.66,3.65,3.66,16800.0,3.4684,3.4779,3.4684,3.4779,16800.0
2012-11-02 12:35:00,3.66,3.66,3.65,3.66,122400.0,3.4779,3.4779,3.4684,3.4779,122400.0
2012-11-02 12:40:00,3.66,3.66,3.66,3.66,136800.0,3.4779,3.4779,3.4779,3.4779,136800.0
2012-11-02 12:45:00,3.66,3.66,3.66,3.66,100800.0,3.4779,3.4779,3.4779,3.4779,100800.0
2012-11-02 12:50:00,3.66,3.66,3.66,3.66,50400.0,3.4779,3.4779,3.4779,3.4779,50400.0
2012-11-02 12:55:00,3.65,3.65,3.65,3.65,326400.0,3.4684,3.4684,3.4684,3.4684,326400.0
2012-11-02 13:00:00,3.65,3.65,3.65,3.65,81600.0,3.4684,3.4684,3.4684,3.4684,81600.0
2012-11-02 13:05:00,3.65,3.65,3.65,3.65,26400.0,3.4684,3.4684,3.4684,3.4684,26400.0
2012-11-02 13:10:00,3.65,3.65,3.65,3.65,21600.0,3.4684,3.4684,3.4684,3.4684,21600.0
2012-11-02 13:15:00,3.65,3.65,3.65,3.65,40800.0,3.4684,3.4684,3.4684,3.4684,40800.0
2012-11-02 13:20:00,3.65,3.65,3.64,3.64,206400.0,3.4684,3.4684,3.4589,3.4589,206400.0
2012-11-02 13:25:00,3.64,3.64,3.64,3.64,93600.0,3.4589,3.4589,3.4589,3.4589,93600.0
2012-11-02 13:30:00,3.64,3.65,3.64,3.65,170400.0,3.4589,3.4684,3.4589,3.4684,170400.0
2012-11-02 13:35:00,3.64,3.65,3.64,3.64,309600.0,3.4589,3.4684,3.4589,3.4589,309600.0
2012-11-02 13:40:00,3.64,3.65,3.64,3.65,163200.0,3.4589,3.4684,3.4589,3.4684,163200.0
2012-11-02 13:45:00,3.65,3.65,3.65,3.65,91200.0,3.4684,3.4684,3.4684,3.4684,91200.0
2012-11-02 13:50:00,3.64,3.64,3.62,3.63,885600.0,3.4589,3.4589,3.4399,3.4494,885600.0
2012-11-02 13:55:00,3.63,3.63,3.62,3.63,175200.0,3.4494,3.4494,3.4399,3.4494,175200.0
2012-11-02 14:00:00,3.63,3.63,3.61,3.61,1291200.0,3.4494,3.4494,3.4304,3.4304,1291200.0
2012-11-02 14:05:00,3.61,3.62,3.61,3.62,482400.0,3.4304,3.4399,3.4304,3.4399,482400.0
2012-11-02 14:10:00,3.62,3.62,3.61,3.62,412800.0,3.4399,3.4399,3.4304,3.4399,412800.0
2012-11-02 14:15:00,3.61,3.62,3.61,3.61,165600.0,3.4304,3.4399,3.4304,3.4304,165600.0
2012-11-02 14:20:00,3.61,3.62,3.61,3.62,62400.0,3.4304,3.4399,3.4304,3.4399,62400.0
2012-11-02 14:25:00,3.62,3.62,3.62,3.62,300000.0,3.4399,3.4399,3.4399,3.4399,300000.0
2012-11-02 14:30:00,3.62,3.62,3.61,3.61,117600.0,3.4399,3.4399,3.4304,3.4304,117600.0
2012-11-02 14:35:00,3.61,3.61,3.59,3.59,880800.0,3.4304,3.4304,3.4114,3.4114,880800.0
2012-11-02 14:40:00,3.59,3.59,3.58,3.59,844800.0,3.4114,3.4114,3.4019,3.4114,844800.0
2012-11-02 14:45:00,3.59,3.59,3.58,3.59,288000.0,3.4114,3.4114,3.4019,3.4114,288000.0
2012-11-02 14:50:00,3.59,3.59,3.58,3.59,213600.0,3.4114,3.4114,3.4019,3.4114,213600.0
2012-11-02 14:55:00,3.59,3.6,3.59,3.6,216000.0,3.4114,3.4209,3.4114,3.4209,216000.0
2012-11-02 15:00:00,3.6,3.6,3.6,3.6,199200.0,3.4209,3.4209,3.4209,3.4209,199200.0
2012-11-02 15:05:00,3.6,3.6,3.59,3.59,235200.0,3.4209,3.4209,3.4114,3.4114,235200.0
2012-11-02 15:10:00,3.59,3.6,3.59,3.59,276000.0,3.4114,3.4209,3.4114,3.4114,276000.0
2012-11-02 15:15:00,3.59,3.6,3.59,3.59,297600.0,3.4114,3.4209,3.4114,3.4114,297600.0
2012-11-02 15:20:00,3.59,3.6,3.59,3.59,388800.0,3.4114,3.4209,3.4114,3.4114,388800.0
2012-11-02 15:25:00,3.59,3.59,3.58,3.59,328800.0,3.4114,3.4114,3.4019,3.4114,328800.0
2012-11-02 15:30:00,3.58,3.59,3.57,3.58,506400.0,3.4019,3.4114,3.3924,3.4019,506400.0
2012-11-02 15:35:00,3.57,3.58,3.57,3.57,650400.0,3.3924,3.4019,3.3924,3.3924,650400.0
2012-11-02 15:40:00,3.57,3.58,3.57,3.58,302400.0,3.3924,3.4019,3.3924,3.4019,302400.0
2012-11-02 15:45:00,3.58,3.58,3.55,3.56,897600.0,3.4019,3.4019,3.3734,3.3829,897600.0
2012-11-02 15:50:00,3.57,3.57,3.56,3.57,746400.0,3.3924,3.3924,3.3829,3.3924,746400.0
2012-11-02 15:55:00,3.57,3.57,3.56,3.56,2683200.0,3.3924,3.3924,3.3829,3.3829,2683200.0
2012-11-05 09:30:00,3.55,3.55,3.53,3.55,1096800.0,3.3734,3.3734,3.3544,3.3734,1096800.0
2012-11-05 09:35:00,3.55,3.55,3.53,3.54,1173600.0,3.3734,3.3734,3.3544,3.3639,1173600.0
2012-11-05 09:40:00,3.54,3.55,3.53,3.53,861600.0,3.3639,3.3734,3.3544,3.3544,861600.0
2012-11-05 09:45:00,3.53,3.54,3.52,3.53,1077600.0,3.3544,3.3639,3.3449,3.3544,1077600.0
2012-11-05 09:50:00,3.53,3.53,3.52,3.52,816000.0,3.3544,3.3544,3.3449,3.3449,816000.0
2012-11-05 09:55:00,3.52,3.54,3.52,3.54,285600.0,3.3449,3.3639,3.3449,3.3639,285600.0
2012-11-05 10:00:00,3.53,3.54,3.52,3.53,489600.0,3.3544,3.3639,3.3449,3.3544,489600.0
2012-11-05 10:05:00,3.53,3.53,3.52,3.52,576000.0,3.3544,3.3544,3.3449,3.3449,576000.0
2012-11-05 10:10:00,3.52,3.53,3.52,3.53,189600.0,3.3449,3.3544,3.3449,3.3544,189600.0
2012-11-05 10:15:00,3.53,3.53,3.52,3.53,132000.0,3.3544,3.3544,3.3449,3.3544,132000.0
2012-11-05 10:20:00,3.53,3.54,3.53,3.54,290400.0,3.3544,3.3639,3.3544,3.3639,290400.0
2012-11-05 10:25:00,3.54,3.54,3.53,3.53,218400.0,3.3639,3.3639,3.3544,3.3544,218400.0
2012-11-05 10:30:00,3.53,3.55,3.53,3.55,571200.0,3.3544,3.3734,3.3544,3.3734,571200.0
2012-11-05 10:35:00,3.55,3.56,3.55,3.56,597600.0,3.3734,3.3829,3.3734,3.3829,597600.0
2012-11-05 10:40:00,3.56,3.56,3.56,3.56,432000.0,3.3829,3.3829,3.3829,3.3829,432000.0
2012-11-05 10:45:00,3.56,3.56,3.56,3.56,184800.0,3.3829,3.3829,3.3829,3.3829,184800.0
2012-11-05 10:50:00,3.56,3.57,3.56,3.57,580800.0,3.3829,3.3924,3.3829,3.3924,580800.0
2012-11-05 10:55:00,3.57,3.57,3.56,3.57,196800.0,3.3924,3.3924,3.3829,3.3924,196800.0
2012-11-05 11:00:00,3.57,3.57,3.56,3.57,283200.0,3.3924,3.3924,3.3829,3.3924,283200.0
2012-11-05 11:05:00,3.57,3.57,3.57,3.57,616800.0,3.3924,3.3924,3.3924,3.3924,616800.0
2012-11-05 11:10:00,3.57,3.57,3.56,3.56,127200.0,3.3924,3.3924,3.3829,3.3829,127200.0
2012-11-05 11:15:00,3.56,3.57,3.56,3.56,240000.0,3.3829,3.3924,3.3829,3.3829,240000.0
2012-11-05 11:20:00,3.56,3.57,3.56,3.56,266400.0,3.3829,3.3924,3.3829,3.3829,266400.0
2012-11-05 11:25:00,3.57,3.57,3.56,3.56,206400.0,3.3924,3.3924,3.3829,3.3829,206400.0
2012-11-05 11:30:00,3.56,3.56,3.55,3.56,295200.0,3.3829,3.3829,3.3734,3.3829,295200.0
2012-11-05 11:35:00,3.55,3.55,3.55,3.55,230400.0,3.3734,3.3734,3.3734,3.3734,230400.0
2012-11-05 11:40:00,3.56,3.56,3.55,3.56,194400.0,3.3829,3.3829,3.3734,3.3829,194400.0
2012-11-05 11:45:00,3.56,3.56,3.55,3.55,338400.0,3.3829,3.3829,3.3734,3.3734,338400.0
2012-11-05 11:50:00,3.55,3.55,3.55,3.55,105600.0,3.3734,3.3734,3.3734,3.3734,105600.0
2012-11-05 11:55:00,3.55,3.56,3.55,3.55,280800.0,3.3734,3.3829,3.3734,3.3734,280800.0
2012-11-05 12:00:00,3.56,3.56,3.55,3.55,542400.0,3.3829,3.3829,3.3734,3.3734,542400.0
2012-11-05 12:05:00,3.55,3.56,3.55,3.56,76800.0,3.3734,3.3829,3.3734,3.3829,76800.0
2012-11-05 12:10:00,3.55,3.56,3.55,3.56,36000.0,3.3734,3.3829,3.3734,3.3829,36000.0
2012-11-05 12:15:00,3.56,3.56,3.55,3.55,156000.0,3.3829,3.3829,3.3734,3.3734,156000.0
2012-11-05 12:20:00,3.55,3.55,3.55,3.55,314400.0,3.3734,3.3734,3.3734,3.3734,314400.0
2012-11-05 12:25:00,3.55,3.55,3.54,3.55,302400.0,3.3734,3.3734,3.3639,3.3734,302400.0
2012-11-05 12:30:00,3.55,3.55,3.54,3.54,273600.0,3.3734,3.3734,3.3639,3.3639,273600.0
2012-11-05 12:35:00,3.54,3.54,3.54,3.54,158400.0,3.3639,3.3639,3.3639,3.3639,158400.0
2012-11-05 12:40:00,3.54,3.54,3.53,3.53,698400.0,3.3639,3.3639,3.3544,3.3544,698400.0
2012-11-05 12:45:00,3.54,3.54,3.53,3.54,103200.0,3.3639,3.3639,3.3544,3.3639,103200.0
2012-11-05 12:50:00,3.54,3.54,3.53,3.53,139200.0,3.3639,3.3639,3.3544,3.3544,139200.0
2012-11-05 12:55:00,3.53,3.54,3.53,3.53,182400.0,3.3544,3.3639,3.3544,3.3544,182400.0
2012-11-05 13:00:00,3.54,3.54,3.54,3.54,144000.0,3.3639,3.3639,3.3639,3.3639,144000.0
2012-11-05 13:05:00,3.54,3.54,3.53,3.54,470400.0,3.3639,3.3639,3.3544,3.3639,470400.0
2012-11-05 13:10:00,3.54,3.55,3.54,3.54,261600.0,3.3639,3.3734,3.3639,3.3639,261600.0
2012-11-05 13:15:00,3.54,3.55,3.54,3.55,648000.0,3.3639,3.3734,3.3639,3.3734,648000.0
2012-11-05 13:20:00,3.55,3.55,3.55,3.55,134400.0,3.3734,3.3734,3.3734,3.3734,134400.0
2012-11-05 13:25:00,3.55,3.56,3.55,3.55,314400.0,3.3734,3.3829,3.3734,3.3734,314400.0
2012-11-05 13:30:00,3.55,3.56,3.55,3.56,218400.0,3.3734,3.3829,3.3734,3.3829,218400.0
2012-11-05 13:35:00,3.56,3.56,3.56,3.56,264000.0,3.3829,3.3829,3.3829,3.3829,264000.0
2012-11-05 13:40:00,3.56,3.56,3.56,3.56,60000.0,3.3829,3.3829,3.3829,3.3829,60000.0
2012-11-05 13:45:00,3.56,3.56,3.55,3.55,223200.0,3.3829,3.3829,3.3734,3.3734,223200.0
2012-11-05 13:50:00,3.55,3.55,3.55,3.55,96000.0,3.3734,3.3734,3.3734,3.3734,96000.0
2012-11-05 13:55:00,3.55,3.56,3.55,3.55,21600.0,3.3734,3.3829,3.3734,3.3734,21600.0
2012-11-05 14:00:00,3.56,3.57,3.56,3.57,122400.0,3.3829,3.3924,3.3829,3.3924,122400.0
2012-11-05 14:05:00,3.56,3.56,3.56,3.56,446400.0,3.3829,3.3829,3.3829,3.3829,446400.0
2012-11-05 14:10:00,3.56,3.56,3.56,3.56,175200.0,3.3829,3.3829,3.3829,3.3829,175200.0
2012-11-05 14:15:00,3.56,3.56,3.55,3.56,163200.0,3.3829,3.3829,3.3734,3.3829,163200.0
2012-11-05 14:20:00,3.56,3.56,3.56,3.56,208800.0,3.3829,3.3829,3.3829,3.3829,208800.0
2012-11-05 14:25:00,3.56,3.57,3.56,3.57,328800.0,3.3829,3.3924,3.3829,3.3924,328800.0
2012-11-05 14:30:00,3.57,3.57,3.57,3.57,348000.0,3.3924,3.3924,3.3924,3.3924,348000.0
2012-11-05 14:35:00,3.57,3.57,3.56,3.57,648000.0,3.3924,3.3924,3.3829,3.3924,648000.0
2012-11-05 14:40:00,3.57,3.57,3.57,3.57,252000.0,3.3924,3.3924,3.3924,3.3924,252000.0
2012-11-05 14:45:00,3.57,3.58,3.57,3.57,638400.0,3.3924,3.4019,3.3924,3.3924,638400.0
2012-11-05 14:50:00,3.57,3.58,3.57,3.57,259200.0,3.3924,3.4019,3.3924,3.3924,259200.0
2012-11-05 14:55:00,3.58,3.58,3.57,3.57,132000.0,3.4019,3.4019,3.3924,3.3924,132000.0
2012-11-05 15:00:00,3.58,3.58,3.57,3.58,134400.0,3.4019,3.4019,3.3924,3.4019,134400.0
2012-11-05 15:05:00,3.58,3.58,3.58,3.58,220800.0,3.4019,3.4019,3.4019,3.4019,220800.0
2012-11-05 15:10:00,3.58,3.58,3.57,3.57,340800.0,3.4019,3.4019,3.3924,3.3924,340800.0
2012-11-05 15:15:00,3.57,3.57,3.57,3.57,297600.0,3.3924,3.3924,3.3924,3.3924,297600.0
2012-11-05 15:20:00,3.57,3.58,3.57,3.58,288000.0,3.3924,3.4019,3.3924,3.4019,288000.0
2012-11-05 15:25:00,3.58,3.58,3.57,3.58,432000.0,3.4019,3.4019,3.3924,3.4019,432000.0
2012-11-05 15:30:00,3.58,3.58,3.57,3.57,268800.0,3.4019,3.4019,3.3924,3.3924,268800.0
2012-11-05 15:35:00,3.57,3.59,3.57,3.59,446400.0,3.3924,3.4114,3.3924,3.4114,446400.0
2012-11-05 15:40:00,3.59,3.6,3.59,3.6,945600.0,3.4114,3.4209,3.4114,3.4209,945600.0
2012-11-05 15:45:00,3.6,3.61,3.6,3.6,1005600.0,3.4209,3.4304,3.4209,3.4209,1005600.0
2012-11-05 15:50:00,3.6,3.6,3.6,3.6,854400.0,3.4209,3.4209,3.4209,3.4209,854400.0
2012-11-05 15:55:00,3.6,3.6,3.58,3.59,746400.0,3.4209,3.4209,3.4019,3.4114,746400.0
2012-11-06 09:30:00,3.62,3.62,3.61,3.62,864000.0,3.4399,3.4399,3.4304,3.4399,864000.0
2012-11-06 09:35:00,3.62,3.64,3.62,3.64,1051200.0,3.4399,3.4589,3.4399,3.4589,1051200.0
2012-11-06 09:40:00,3.64,3.64,3.62,3.62,1012800.0,3.4589,3.4589,3.4399,3.4399,1012800.0
2012-11-06 09:45:00,3.62,3.63,3.62,3.63,1452000.0,3.4399,3.4494,3.4399,3.4494,1452000.0
2012-11-06 09:50:00,3.63,3.63,3.62,3.63,590400.0,3.4494,3.4494,3.4399,3.4494,590400.0
2012-11-06 09:55:00,3.63,3.64,3.63,3.64,542400.0,3.4494,3.4589,3.4494,3.4589,542400.0
2012-11-06 10:00:00,3.64,3.64,3.63,3.64,436800.0,3.4589,3.4589,3.4494,3.4589,436800.0
2012-11-06 10:05:00,3.64,3.64,3.63,3.63,232800.0,3.4589,3.4589,3.4494,3.4494,232800.0
2012-11-06 10:10:00,3.63,3.63,3.62,3.62,352800.0,3.4494,3.4494,3.4399,3.4399,352800.0
2012-11-06 10:15:00,3.62,3.62,3.62,3.62,472800.0,3.4399,3.4399,3.4399,3.4399,472800.0
2012-11-06 10:20:00,3.62,3.63,3.62,3.63,386400.0,3.4399,3.4494,3.4399,3.4494,386400.0
2012-11-06 10:25:00,3.63,3.63,3.62,3.62,247200.0,3.4494,3.4494,3.4399,3.4399,247200.0
2012-11-06 10:30:00,3.62,3.62,3.61,3.62,614400.0,3.4399,3.4399,3.4304,3.4399,614400.0
2012-11-06 10:35:00,3.61,3.62,3.61,3.62,156000.0,3.4304,3.4399,3.4304,3.4399,156000.0
2012-11-06 10:40:00,3.62,3.63,3.62,3.63,444000.0,3.4399,3.4494,3.4399,3.4494,444000.0
2012-11-06 10:45:00,3.63,3.64,3.63,3.63,1272000.0,3.4494,3.4589,3.4494,3.4494,1272000.0
2012-11-06 10:50:00,3.63,3.63,3.63,3.63,672000.0,3.4494,3.4494,3.4494,3.4494,672000.0
2012-11-06 10:55:00,3.63,3.63,3.63,3.63,302400.0,3.4494,3.4494,3.4494,3.4494,302400.0
2012-11-06 11:00:00,3.63,3.63,3.63,3.63,165600.0,3.4494,3.4494,3.4494,3.4494,165600.0
2012-11-06 11:05:00,3.63,3.63,3.63,3.63,386400.0,3.4494,3.4494,3.4494,3.4494,386400.0
2012-11-06 11:10:00,3.63,3.64,3.63,3.64,187200.0,3.4494,3.4589,3.4494,3.4589,187200.0
2012-11-06 11:15:00,3.64,3.64,3.63,3.64,568800.0,3.4589,3.4589,3.4494,3.4589,568800.0
2012-11-06 11:20:00,3.64,3.64,3.63,3.64,189600.0,3.4589,3.4589,3.4494,3.4589,189600.0
2012-11-06 11:25:00,3.63,3.64,3.63,3.63,55200.0,3.4494,3.4589,3.4494,3.4494,55200.0
2012-11-06 11:30:00,3.63,3.64,3.63,3.64,134400.0,3.4494,3.4589,3.4494,3.4589,134400.0
2012-11-06 11:35:00,3.64,3.67,3.64,3.67,2491200.0,3.4589,3.4874,3.4589,3.4874,2491200.0
2012-11-06 11:40:00,3.67,3.68,3.67,3.68,564000.0,3.4874,3.4969,3.4874,3.4969,564000.0
2012-11-06 11:45:00,3.68,3.69,3.68,3.68,746400.0,3.4969,3.5064,3.4969,3.4969,746400.0
2012-11-06 11:50:00,3.68,3.69,3.68,3.69,403200.0,3.4969,3.5064,3.4969,3.5064,403200.0
2012-11-06 11:55:00,3.69,3.69,3.69,3.69,609600.0,3.5064,3.5064,3.5064,3.5064,609600.0
2012-11-06 12:00:00,3.69,3.71,3.69,3.71,842400.0,3.5064,3.5254,3.5064,3.5254,842400.0
2012-11-06 12:05:00,3.71,3.71,3.7,3.7,408000.0,3.5254,3.5254,3.5159,3.5159,408000.0
2012-11-06 12:10:00,3.7,3.7,3.69,3.7,268800.0,3.5159,3.5159,3.5064,3.5159,268800.0
2012-11-06 12:15:00,3.7,3.7,3.7,3.7,324000.0,3.5159,3.5159,3.5159,3.5159,324000.0
2012-11-06 12:20:00,3.7,3.7,3.69,3.7,218400.0,3.5159,3.5159,3.5064,3.5159,218400.0
2012-11-06 12:25:00,3.7,3.71,3.7,3.7,192000.0,3.5159,3.5254,3.5159,3.5159,192000.0
2012-11-06 12:30:00,3.7,3.7,3.7,3.7,160800.0,3.5159,3.5159,3.5159,3.5159,160800.0
2012-11-06 12:35:00,3.7,3.7,3.69,3.69,160800.0,3.5159,3.5159,3.5064,3.5064,160800.0
2012-11-06 12:40:00,3.69,3.7,3.69,3.69,271200.0,3.5064,3.5159,3.5064,3.5064,271200.0
2012-11-06 12:45:00,3.69,3.69,3.68,3.68,976800.0,3.5064,3.5064,3.4969,3.4969,976800.0
2012-11-06 12:50:00,3.68,3.69,3.68,3.69,256800.0,3.4969,3.5064,3.4969,3.5064,256800.0
2012-11-06 12:55:00,3.68,3.69,3.68,3.68,72000.0,3.4969,3.5064,3.4969,3.4969,72000.0
2012-11-06 13:00:00,3.69,3.69,3.68,3.68,225600.0,3.5064,3.5064,3.4969,3.4969,225600.0
2012-11-06 13:05:00,3.68,3.69,3.68,3.69,103200.0,3.4969,3.5064,3.4969,3.5064,103200.0
2012-11-06 13:10:00,3.69,3.69,3.68,3.69,201600.0,3.5064,3.5064,3.4969,3.5064,201600.0
2012-11-06 13:15:00,3.69,3.69,3.68,3.68,151200.0,3.5064,3.5064,3.4969,3.4969,151200.0
2012-11-06 13:20:00,3.68,3.69,3.68,3.69,448800.0,3.4969,3.5064,3.4969,3.5064,448800.0
2012-11-06 13:25:00,3.69,3.7,3.69,3.7,105600.0,3.5064,3.5159,3.5064,3.5159,105600.0
2012-11-06 13:30:00,3.69,3.7,3.69,3.69,314400.0,3.5064,3.5159,3.5064,3.5064,314400.0
2012-11-06 13:35:00,3.7,3.7,3.7,3.7,146400.0,3.5159,3.5159,3.5159,3.5159,146400.0
2012-11-06 13:40:00,3.7,3.7,3.69,3.7,206400.0,3.5159,3.5159,3.5064,3.5159,206400.0
2012-11-06 13:45:00,3.7,3.7,3.69,3.7,160800.0,3.5159,3.5159,3.5064,3.5159,160800.0
2012-11-06 13:50:00,3.7,3.7,3.69,3.7,333600.0,3.5159,3.5159,3.5064,3.5159,333600.0
2012-11-06 13:55:00,3.7,3.7,3.69,3.69,160800.0,3.5159,3.5159,3.5064,3.5064,160800.0
2012-11-06 14:00:00,3.69,3.69,3.69,3.69,110400.0,3.5064,3.5064,3.5064,3.5064,110400.0
2012-11-06 14:05:00,3.69,3.69,3.68,3.69,232800.0,3.5064,3.5064,3.4969,3.5064,232800.0
2012-11-06 14:10:00,3.68,3.69,3.68,3.69,218400.0,3.4969,3.5064,3.4969,3.5064,218400.0
2012-11-06 14:15:00,3.69,3.69,3.69,3.69,328800.0,3.5064,3.5064,3.5064,3.5064,328800.0
2012-11-06 14:20:00,3.69,3.69,3.69,3.69,76800.0,3.5064,3.5064,3.5064,3.5064,76800.0
2012-11-06 14:25:00,3.69,3.69,3.69,3.69,139200.0,3.5064,3.5064,3.5064,3.5064,139200.0
2012-11-06 14:30:00,3.69,3.69,3.69,3.69,626400.0,3.5064,3.5064,3.5064,3.5064,626400.0
2012-11-06 14:35:00,3.69,3.7,3.69,3.7,146400.0,3.5064,3.5159,3.5064,3.5159,146400.0
2012-11-06 14:40:00,3.7,3.7,3.69,3.69,72000.0,3.5159,3.5159,3.5064,3.5064,72000.0
2012-11-06 14:45:00,3.7,3.7,3.69,3.69,139200.0,3.5159,3.5159,3.5064,3.5064,139200.0
2012-11-06 14:50:00,3.69,3.69,3.67,3.68,115200.0,3.5064,3.5064,3.4874,3.4969,115200.0
2012-11-06 14:55:00,3.68,3.68,3.67,3.68,225600.0,3.4969,3.4969,3.4874,3.4969,225600.0
2012-11-06 15:00:00,3.68,3.68,3.67,3.68,98400.0,3.4969,3.4969,3.4874,3.4969,98400.0
2012-11-06 15:05:00,3.67,3.68,3.67,3.67,120000.0,3.4874,3.4969,3.4874,3.4874,120000.0
2012-11-06 15:10:00,3.67,3.67,3.67,3.67,172800.0,3.4874,3.4874,3.4874,3.4874,172800.0
2012-11-06 15:15:00,3.67,3.68,3.67,3.68,184800.0,3.4874,3.4969,3.4874,3.4969,184800.0
2012-11-06 15:20:00,3.68,3.68,3.67,3.68,192000.0,3.4969,3.4969,3.4874,3.4969,192000.0
2012-11-06 15:25:00,3.68,3.68,3.66,3.67,352800.0,3.4969,3.4969,3.4779,3.4874,352800.0
2012-11-06 15:30:00,3.67,3.67,3.66,3.66,513600.0,3.4874,3.4874,3.4779,3.4779,513600.0
2012-11-06 15:35:00,3.66,3.66,3.66,3.66,379200.0,3.4779,3.4779,3.4779,3.4779,379200.0
2012-11-06 15:40:00,3.66,3.66,3.66,3.66,578400.0,3.4779,3.4779,3.4779,3.4779,578400.0
2012-11-06 15:45:00,3.66,3.68,3.66,3.68,549600.0,3.4779,3.4969,3.4779,3.4969,549600.0
2012-11-06 15:50:00,3.68,3.68,3.66,3.66,537600.0,3.4969,3.4969,3.4779,3.4779,537600.0
2012-11-06 15:55:00,3.66,3.67,3.66,3.67,1015200.0,3.4779,3.4874,3.4779,3.4874,1015200.0
2012-11-07 09:30:00,3.57,3.57,3.53,3.53,3216000.0,3.3924,3.3924,3.3544,3.3544,3216000.0
2012-11-07 09:35:00,3.54,3.54,3.51,3.53,1514400.0,3.3639,3.3639,3.3354,3.3544,1514400.0
2012-11-07 09:40:00,3.53,3.54,3.52,3.53,1123200.0,3.3544,3.3639,3.3449,3.3544,1123200.0
2012-11-07 09:45:00,3.53,3.55,3.52,3.55,1144800.0,3.3544,3.3734,3.3449,3.3734,1144800.0
2012-11-07 09:50:00,3.55,3.55,3.53,3.53,415200.0,3.3734,3.3734,3.3544,3.3544,415200.0
2012-11-07 09:55:00,3.53,3.53,3.52,3.53,909600.0,3.3544,3.3544,3.3449,3.3544,909600.0
2012-11-07 10:00:00,3.53,3.53,3.5,3.51,2116800.0,3.3544,3.3544,3.3259,3.3354,2116800.0
2012-11-07 10:05:00,3.51,3.52,3.5,3.51,1586400.0,3.3354,3.3449,3.3259,3.3354,1586400.0
2012-11-07 10:10:00,3.51,3.51,3.49,3.5,948000.0,3.3354,3.3354,3.3164,3.3259,948000.0
2012-11-07 10:15:00,3.5,3.5,3.48,3.48,1956000.0,3.3259,3.3259,3.3069,3.3069,1956000.0
2012-11-07 10:20:00,3.48,3.49,3.46,3.48,1972800.0,3.3069,3.3164,3.2879,3.3069,1972800.0
2012-11-07 10:25:00,3.48,3.48,3.47,3.48,559200.0,3.3069,3.3069,3.2974,3.3069,559200.0
2012-11-07 10:30:00,3.48,3.5,3.47,3.49,1132800.0,3.3069,3.3259,3.2974,3.3164,1132800.0
2012-11-07 10:35:00,3.49,3.49,3.48,3.49,904800.0,3.3164,3.3164,3.3069,3.3164,904800.0
2012-11-07 10:40:00,3.49,3.49,3.48,3.49,417600.0,3.3164,3.3164,3.3069,3.3164,417600.0
2012-11-07 10:45:00,3.49,3.49,3.46,3.47,1252800.0,3.3164,3.3164,3.2879,3.2974,1252800.0
2012-11-07 10:50:00,3.47,3.47,3.45,3.45,1965600.0,3.2974,3.2974,3.2784,3.2784,1965600.0
2012-11-07 10:55:00,3.45,3.45,3.42,3.42,1452000.0,3.2784,3.2784,3.2499,3.2499,1452000.0
2012-11-07 11:00:00,3.42,3.45,3.42,3.44,1322400.0,3.2499,3.2784,3.2499,3.2689,1322400.0
2012-11-07 11:05:00,3.44,3.45,3.44,3.44,825600.0,3.2689,3.2784,3.2689,3.2689,825600.0
2012-11-07 11:10:00,3.44,3.44,3.43,3.43,412800.0,3.2689,3.2689,3.2594,3.2594,412800.0
2012-11-07 11:15:00,3.43,3.43,3.42,3.42,945600.0,3.2594,3.2594,3.2499,3.2499,945600.0
2012-11-07 11:20:00,3.42,3.43,3.41,3.41,2217600.0,3.2499,3.2594,3.2404,3.2404,2217600.0
2012-11-07 11:25:00,3.41,3.41,3.39,3.4,2133600.0,3.2404,3.2404,3.2214,3.2309,2133600.0
2012-11-07 11:30:00,3.4,3.4,3.37,3.38,2992800.0,3.2309,3.2309,3.2024,3.2119,2992800.0
2012-11-07 11:35:00,3.38,3.41,3.38,3.41,1233600.0,3.2119,3.2404,3.2119,3.2404,1233600.0
2012-11-07 11:40:00,3.4,3.41,3.4,3.41,1142400.0,3.2309,3.2404,3.2309,3.2404,1142400.0
2012-11-07 11:45:00,3.41,3.42,3.4,3.42,804000.0,3.2404,3.2499,3.2309,3.2499,804000.0
2012-11-07 11:50:00,3.42,3.43,3.41,3.42,962400.0,3.2499,3.2594,3.2404,3.2499,962400.0
2012-11-07 11:55:00,3.43,3.43,3.42,3.43,1125600.0,3.2594,3.2594,3.2499,3.2594,1125600.0
2012-11-07 12:00:00,3.43,3.44,3.43,3.43,1024800.0,3.2594,3.2689,3.2594,3.2594,1024800.0
2012-11-07 12:05:00,3.43,3.44,3.43,3.43,496800.0,3.2594,3.2689,3.2594,3.2594,496800.0
2012-11-07 12:10:00,3.43,3.43,3.42,3.43,626400.0,3.2594,3.2594,3.2499,3.2594,626400.0
2012-11-07 12:15:00,3.43,3.44,3.43,3.44,712800.0,3.2594,3.2689,3.2594,3.2689,712800.0
2012-11-07 12:20:00,3.44,3.44,3.44,3.44,825600.0,3.2689,3.2689,3.2689,3.2689,825600.0
2012-11-07 12:25:00,3.44,3.45,3.44,3.44,1154400.0,3.2689,3.2784,3.2689,3.2689,1154400.0
2012-11-07 12:30:00,3.43,3.44,3.43,3.44,662400.0,3.2594,3.2689,3.2594,3.2689,662400.0
2012-11-07 12:35:00,3.44,3.45,3.44,3.45,643200.0,3.2689,3.2784,3.2689,3.2784,643200.0
2012-11-07 12:40:00,3.45,3.45,3.44,3.45,518400.0,3.2784,3.2784,3.2689,3.2784,518400.0
2012-11-07 12:45:00,3.45,3.45,3.44,3.44,717600.0,3.2784,3.2784,3.2689,3.2689,717600.0
2012-11-07 12:50:00,3.45,3.45,3.44,3.44,115200.0,3.2784,3.2784,3.2689,3.2689,115200.0
2012-11-07 12:55:00,3.44,3.44,3.43,3.44,523200.0,3.2689,3.2689,3.2594,3.2689,523200.0
2012-11-07 13:00:00,3.44,3.45,3.44,3.45,468000.0,3.2689,3.2784,3.2689,3.2784,468000.0
2012-11-07 13:05:00,3.45,3.48,3.45,3.48,2635200.0,3.2784,3.3069,3.2784,3.3069,2635200.0
2012-11-07 13:10:00,3.48,3.48,3.47,3.47,811200.0,3.3069,3.3069,3.2974,3.2974,811200.0
2012-11-07 13:15:00,3.47,3.47,3.45,3.46,597600.0,3.2974,3.2974,3.2784,3.2879,597600.0
2012-11-07 13:20:00,3.45,3.46,3.45,3.46,348000.0,3.2784,3.2879,3.2784,3.2879,348000.0
2012-11-07 13:25:00,3.46,3.47,3.46,3.46,244800.0,3.2879,3.2974,3.2879,3.2879,244800.0
2012-11-07 13:30:00,3.46,3.47,3.46,3.46,312000.0,3.2879,3.2974,3.2879,3.2879,312000.0
2012-11-07 13:35:00,3.46,3.48,3.46,3.47,285600.0,3.2879,3.3069,3.2879,3.2974,285600.0
2012-11-07 13:40:00,3.47,3.48,3.47,3.47,304800.0,3.2974,3.3069,3.2974,3.2974,304800.0
2012-11-07 13:45:00,3.47,3.47,3.46,3.46,427200.0,3.2974,3.2974,3.2879,3.2879,427200.0
2012-11-07 13:50:00,3.46,3.47,3.46,3.47,220800.0,3.2879,3.2974,3.2879,3.2974,220800.0
2012-11-07 13:55:00,3.47,3.47,3.46,3.46,520800.0,3.2974,3.2974,3.2879,3.2879,520800.0
2012-11-07 14:00:00,3.46,3.48,3.46,3.47,175200.0,3.2879,3.3069,3.2879,3.2974,175200.0
2012-11-07 14:05:00,3.47,3.48,3.47,3.48,367200.0,3.2974,3.3069,3.2974,3.3069,367200.0
2012-11-07 14:10:00,3.48,3.48,3.46,3.46,266400.0,3.3069,3.3069,3.2879,3.2879,266400.0
2012-11-07 14:15:00,3.46,3.46,3.46,3.46,602400.0,3.2879,3.2879,3.2879,3.2879,602400.0
2012-11-07 14:20:00,3.46,3.47,3.46,3.47,199200.0,3.2879,3.2974,3.2879,3.2974,199200.0
2012-11-07 14:25:00,3.47,3.47,3.46,3.47,115200.0,3.2974,3.2974,3.2879,3.2974,115200.0
2012-11-07 14:30:00,3.47,3.47,3.45,3.45,638400.0,3.2974,3.2974,3.2784,3.2784,638400.0
2012-11-07 14:35:00,3.45,3.45,3.44,3.44,571200.0,3.2784,3.2784,3.2689,3.2689,571200.0
2012-11-07 14:40:00,3.44,3.44,3.44,3.44,741600.0,3.2689,3.2689,3.2689,3.2689,741600.0
2012-11-07 14:45:00,3.44,3.45,3.44,3.44,240000.0,3.2689,3.2784,3.2689,3.2689,240000.0
2012-11-07 14:50:00,3.45,3.45,3.44,3.44,165600.0,3.2784,3.2784,3.2689,3.2689,165600.0
2012-11-07 14:55:00,3.45,3.47,3.45,3.46,700800.0,3.2784,3.2974,3.2784,3.2879,700800.0
2012-11-07 15:00:00,3.47,3.47,3.45,3.45,842400.0,3.2974,3.2974,3.2784,3.2784,842400.0
2012-11-07 15:05:00,3.45,3.45,3.44,3.45,333600.0,3.2784,3.2784,3.2689,3.2784,333600.0
2012-11-07 15:10:00,3.45,3.46,3.44,3.45,669600.0,3.2784,3.2879,3.2689,3.2784,669600.0
2012-11-07 15:15:00,3.45,3.45,3.44,3.45,362400.0,3.2784,3.2784,3.2689,3.2784,362400.0
2012-11-07 15:20:00,3.45,3.47,3.45,3.47,528000.0,3.2784,3.2974,3.2784,3.2974,528000.0
2012-11-07 15:25:00,3.47,3.49,3.46,3.48,1216800.0,3.2974,3.3164,3.2879,3.3069,1216800.0
2012-11-07 15:30:00,3.48,3.49,3.47,3.48,765600.0,3.3069,3.3164,3.2974,3.3069,765600.0
2012-11-07 15:35:00,3.47,3.48,3.46,3.46,530400.0,3.2974,3.3069,3.2879,3.2879,530400.0
2012-11-07 15:40:00,3.46,3.47,3.46,3.47,614400.0,3.2879,3.2974,3.2879,3.2974,614400.0
2012-11-07 15:45:00,3.47,3.48,3.45,3.45,1932000.0,3.2974,3.3069,3.2784,3.2784,1932000.0
2012-11-07 15:50:00,3.45,3.47,3.45,3.46,972000.0,3.2784,3.2974,3.2784,3.2879,972000.0
2012-11-07 15:55:00,3.46,3.46,3.42,3.42,2937600.0,3.2879,3.2879,3.2499,3.2499,2937600.0
2012-11-08 09:30:00,3.42,3.44,3.42,3.43,820800.0,3.2499,3.2689,3.2499,3.2594,820800.0
2012-11-08 09:35:00,3.43,3.45,3.43,3.45,636000.0,3.2594,3.2784,3.2594,3.2784,636000.0
2012-11-08 09:40:00,3.46,3.47,3.45,3.46,945600.0,3.2879,3.2974,3.2784,3.2879,945600.0
2012-11-08 09:45:00,3.46,3.47,3.46,3.47,676800.0,3.2879,3.2974,3.2879,3.2974,676800.0
2012-11-08 09:50:00,3.47,3.47,3.45,3.45,880800.0,3.2974,3.2974,3.2784,3.2784,880800.0
2012-11-08 09:55:00,3.46,3.46,3.45,3.45,396000.0,3.2879,3.2879,3.2784,3.2784,396000.0
2012-11-08 10:00:00,3.45,3.45,3.44,3.44,600000.0,3.2784,3.2784,3.2689,3.2689,600000.0
2012-11-08 10:05:00,3.44,3.44,3.42,3.43,496800.0,3.2689,3.2689,3.2499,3.2594,496800.0
2012-11-08 10:10:00,3.42,3.44,3.42,3.44,494400.0,3.2499,3.2689,3.2499,3.2689,494400.0
2012-11-08 10:15:00,3.44,3.44,3.43,3.43,328800.0,3.2689,3.2689,3.2594,3.2594,328800.0
2012-11-08 10:20:00,3.43,3.43,3.4,3.41,1298400.0,3.2594,3.2594,3.2309,3.2404,1298400.0
2012-11-08 10:25:00,3.41,3.41,3.4,3.41,597600.0,3.2404,3.2404,3.2309,3.2404,597600.0
2012-11-08 10:30:00,3.41,3.43,3.4,3.42,585600.0,3.2404,3.2594,3.2309,3.2499,585600.0
2012-11-08 10:35:00,3.42,3.43,3.41,3.42,374400.0,3.2499,3.2594,3.2404,3.2499,374400.0
2012-11-08 10:40:00,3.42,3.42,3.39,3.4,1526400.0,3.2499,3.2499,3.2214,3.2309,1526400.0
2012-11-08 10:45:00,3.41,3.42,3.41,3.41,770400.0,3.2404,3.2499,3.2404,3.2404,770400.0
2012-11-08 10:50:00,3.4,3.42,3.4,3.41,508800.0,3.2309,3.2499,3.2309,3.2404,508800.0
2012-11-08 10:55:00,3.41,3.41,3.39,3.4,1068000.0,3.2404,3.2404,3.2214,3.2309,1068000.0
2012-11-08 11:00:00,3.41,3.41,3.38,3.39,1560000.0,3.2404,3.2404,3.2119,3.2214,1560000.0
2012-11-08 11:05:00,3.39,3.41,3.39,3.41,1204800.0,3.2214,3.2404,3.2214,3.2404,1204800.0
2012-11-08 11:10:00,3.4,3.41,3.39,3.4,417600.0,3.2309,3.2404,3.2214,3.2309,417600.0
2012-11-08 11:15:00,3.4,3.4,3.39,3.39,880800.0,3.2309,3.2309,3.2214,3.2214,880800.0
2012-11-08 11:20:00,3.39,3.4,3.38,3.4,480000.0,3.2214,3.2309,3.2119,3.2309,480000.0
2012-11-08 11:25:00,3.4,3.4,3.39,3.4,782400.0,3.2309,3.2309,3.2214,3.2309,782400.0
2012-11-08 11:30:00,3.4,3.4,3.39,3.39,604800.0,3.2309,3.2309,3.2214,3.2214,604800.0
2012-11-08 11:35:00,3.39,3.39,3.38,3.39,993600.0,3.2214,3.2214,3.2119,3.2214,993600.0
2012-11-08 11:40:00,3.39,3.4,3.38,3.4,388800.0,3.2214,3.2309,3.2119,3.2309,388800.0
2012-11-08 11:45:00,3.4,3.4,3.39,3.39,148800.0,3.2309,3.2309,3.2214,3.2214,148800.0
2012-11-08 11:50:00,3.39,3.4,3.39,3.4,360000.0,3.2214,3.2309,3.2214,3.2309,360000.0
2012-11-08 11:55:00,3.4,3.4,3.4,3.4,216000.0,3.2309,3.2309,3.2309,3.2309,216000.0
2012-11-08 12:00:00,3.4,3.4,3.39,3.39,333600.0,3.2309,3.2309,3.2214,3.2214,333600.0
2012-11-08 12:05:00,3.4,3.4,3.39,3.39,163200.0,3.2309,3.2309,3.2214,3.2214,163200.0
2012-11-08 12:10:00,3.39,3.39,3.37,3.38,1396800.0,3.2214,3.2214,3.2024,3.2119,1396800.0
2012-11-08 12:15:00,3.38,3.39,3.38,3.38,717600.0,3.2119,3.2214,3.2119,3.2119,717600.0
2012-11-08 12:20:00,3.38,3.39,3.38,3.39,808800.0,3.2119,3.2214,3.2119,3.2214,808800.0
2012-11-08 12:25:00,3.39,3.39,3.38,3.38,357600.0,3.2214,3.2214,3.2119,3.2119,357600.0
2012-11-08 12:30:00,3.38,3.38,3.37,3.38,432000.0,3.2119,3.2119,3.2024,3.2119,432000.0
2012-11-08 12:35:00,3.38,3.38,3.36,3.37,628800.0,3.2119,3.2119,3.1929,3.2024,628800.0
2012-11-08 12:40:00,3.37,3.38,3.37,3.38,520800.0,3.2024,3.2119,3.2024,3.2119,520800.0
2012-11-08 12:45:00,3.37,3.37,3.36,3.37,436800.0,3.2024,3.2024,3.1929,3.2024,436800.0
2012-11-08 12:50:00,3.37,3.37,3.36,3.37,410400.0,3.2024,3.2024,3.1929,3.2024,410400.0
2012-11-08 12:55:00,3.37,3.38,3.37,3.38,681600.0,3.2024,3.2119,3.2024,3.2119,681600.0
2012-11-08 13:00:00,3.38,3.38,3.37,3.37,453600.0,3.2119,3.2119,3.2024,3.2024,453600.0
2012-11-08 13:05:00,3.37,3.37,3.37,3.37,211200.0,3.2024,3.2024,3.2024,3.2024,211200.0
2012-11-08 13:10:00,3.37,3.37,3.35,3.35,1063200.0,3.2024,3.2024,3.1834,3.1834,1063200.0
2012-11-08 13:15:00,3.35,3.36,3.35,3.35,393600.0,3.1834,3.1929,3.1834,3.1834,393600.0
2012-11-08 13:20:00,3.35,3.36,3.34,3.34,588000.0,3.1834,3.1929,3.1739,3.1739,588000.0
2012-11-08 13:25:00,3.34,3.34,3.32,3.33,2275200.0,3.1739,3.1739,3.1548,3.1643,2275200.0
2012-11-08 13:30:00,3.33,3.34,3.32,3.34,1387200.0,3.1643,3.1739,3.1548,3.1739,1387200.0
2012-11-08 13:35:00,3.34,3.35,3.34,3.35,1341600.0,3.1739,3.1834,3.1739,3.1834,1341600.0
2012-11-08 13:40:00,3.34,3.35,3.34,3.34,208800.0,3.1739,3.1834,3.1739,3.1739,208800.0
2012-11-08 13:45:00,3.34,3.35,3.34,3.35,132000.0,3.1739,3.1834,3.1739,3.1834,132000.0
2012-11-08 13:50:00,3.35,3.36,3.35,3.36,422400.0,3.1834,3.1929,3.1834,3.1929,422400.0
2012-11-08 13:55:00,3.36,3.37,3.36,3.37,703200.0,3.1929,3.2024,3.1929,3.2024,703200.0
2012-11-08 14:00:00,3.37,3.37,3.36,3.36,1000800.0,3.2024,3.2024,3.1929,3.1929,1000800.0
2012-11-08 14:05:00,3.36,3.36,3.35,3.35,561600.0,3.1929,3.1929,3.1834,3.1834,561600.0
2012-11-08 14:10:00,3.35,3.36,3.35,3.36,206400.0,3.1834,3.1929,3.1834,3.1929,206400.0
2012-11-08 14:15:00,3.36,3.37,3.35,3.35,520800.0,3.1929,3.2024,3.1834,3.1834,520800.0
2012-11-08 14:20:00,3.35,3.35,3.34,3.35,446400.0,3.1834,3.1834,3.1739,3.1834,446400.0
2012-11-08 14:25:00,3.35,3.35,3.35,3.35,333600.0,3.1834,3.1834,3.1834,3.1834,333600.0
2012-11-08 14:30:00,3.35,3.35,3.34,3.34,436800.0,3.1834,3.1834,3.1739,3.1739,436800.0
2012-11-08 14:35:00,3.34,3.34,3.34,3.34,230400.0,3.1739,3.1739,3.1739,3.1739,230400.0
2012-11-08 14:40:00,3.34,3.35,3.34,3.35,381600.0,3.1739,3.1834,3.1739,3.1834,381600.0
2012-11-08 14:45:00,3.34,3.36,3.34,3.35,895200.0,3.1739,3.1929,3.1739,3.1834,895200.0
2012-11-08 14:50:00,3.36,3.36,3.35,3.35,511200.0,3.1929,3.1929,3.1834,3.1834,511200.0
2012-11-08 14:55:00,3.35,3.36,3.35,3.35,736800.0,3.1834,3.1929,3.1834,3.1834,736800.0
2012-11-08 15:00:00,3.35,3.35,3.34,3.35,511200.0,3.1834,3.1834,3.1739,3.1834,511200.0
2012-11-08 15:05:00,3.35,3.36,3.34,3.35,360000.0,3.1834,3.1929,3.1739,3.1834,360000.0
2012-11-08 15:10:00,3.35,3.36,3.35,3.35,552000.0,3.1834,3.1929,3.1834,3.1834,552000.0
2012-11-08 15:15:00,3.35,3.36,3.35,3.35,153600.0,3.1834,3.1929,3.1834,3.1834,153600.0
2012-11-08 15:20:00,3.36,3.36,3.34,3.35,302400.0,3.1929,3.1929,3.1739,3.1834,302400.0
2012-11-08 15:25:00,3.35,3.35,3.34,3.35,424800.0,3.1834,3.1834,3.1739,3.1834,424800.0
2012-11-08 15:30:00,3.35,3.35,3.33,3.34,1310400.0,3.1834,3.1834,3.1643,3.1739,1310400.0
2012-11-08 15:35:00,3.34,3.34,3.33,3.33,595200.0,3.1739,3.1739,3.1643,3.1643,595200.0
2012-11-08 15:40:00,3.33,3.34,3.32,3.32,1202400.0,3.1643,3.1739,3.1548,3.1548,1202400.0
2012-11-08 15:45:00,3.32,3.33,3.32,3.32,688800.0,3.1548,3.1643,3.1548,3.1548,688800.0
2012-11-08 15:50:00,3.32,3.33,3.32,3.33,1053600.0,3.1548,3.1643,3.1548,3.1643,1053600.0
2012-11-08 15:55:00,3.33,3.33,3.29,3.3,2805600.0,3.1643,3.1643,3.1263,3.1358,2805600.0
2012-11-09 09:30:00,3.27,3.29,3.26,3.28,2042400.0,3.1073,3.1263,3.0978,3.1168,2042400.0
2012-11-09 09:35:00,3.28,3.3,3.28,3.29,1120800.0,3.1168,3.1358,3.1168,3.1263,1120800.0
2012-11-09 09:40:00,3.29,3.3,3.29,3.3,1036800.0,3.1263,3.1358,3.1263,3.1358,1036800.0
2012-11-09 09:45:00,3.3,3.3,3.28,3.28,926400.0,3.1358,3.1358,3.1168,3.1168,926400.0
2012-11-09 09:50:00,3.28,3.29,3.27,3.29,808800.0,3.1168,3.1263,3.1073,3.1263,808800.0
2012-11-09 09:55:00,3.29,3.3,3.27,3.29,1084800.0,3.1263,3.1358,3.1073,3.1263,1084800.0
2012-11-09 10:00:00,3.29,3.31,3.29,3.31,1300800.0,3.1263,3.1453,3.1263,3.1453,1300800.0
2012-11-09 10:05:00,3.31,3.33,3.3,3.33,988800.0,3.1453,3.1643,3.1358,3.1643,988800.0
2012-11-09 10:10:00,3.33,3.33,3.32,3.33,751200.0,3.1643,3.1643,3.1548,3.1643,751200.0
2012-11-09 10:15:00,3.33,3.33,3.31,3.32,708000.0,3.1643,3.1643,3.1453,3.1548,708000.0
2012-11-09 10:20:00,3.32,3.34,3.32,3.34,446400.0,3.1548,3.1739,3.1548,3.1739,446400.0
2012-11-09 10:25:00,3.34,3.34,3.32,3.33,288000.0,3.1739,3.1739,3.1548,3.1643,288000.0
2012-11-09 10:30:00,3.33,3.33,3.32,3.32,564000.0,3.1643,3.1643,3.1548,3.1548,564000.0
2012-11-09 10:35:00,3.32,3.33,3.32,3.32,422400.0,3.1548,3.1643,3.1548,3.1548,422400.0
2012-11-09 10:40:00,3.32,3.35,3.32,3.35,732000.0,3.1548,3.1834,3.1548,3.1834,732000.0
2012-11-09 10:45:00,3.35,3.35,3.33,3.33,808800.0,3.1834,3.1834,3.1643,3.1643,808800.0
2012-11-09 10:50:00,3.33,3.34,3.33,3.34,480000.0,3.1643,3.1739,3.1643,3.1739,480000.0
2012-11-09 10:55:00,3.34,3.35,3.33,3.34,285600.0,3.1739,3.1834,3.1643,3.1739,285600.0
2012-11-09 11:00:00,3.34,3.35,3.34,3.34,331200.0,3.1739,3.1834,3.1739,3.1739,331200.0
2012-11-09 11:05:00,3.35,3.36,3.35,3.35,585600.0,3.1834,3.1929,3.1834,3.1834,585600.0
2012-11-09 11:10:00,3.34,3.35,3.34,3.34,182400.0,3.1739,3.1834,3.1739,3.1739,182400.0
2012-11-09 11:15:00,3.34,3.36,3.34,3.35,1190400.0,3.1739,3.1929,3.1739,3.1834,1190400.0
2012-11-09 11:20:00,3.35,3.35,3.33,3.33,626400.0,3.1834,3.1834,3.1643,3.1643,626400.0
2012-11-09 11:25:00,3.34,3.35,3.34,3.35,422400.0,3.1739,3.1834,3.1739,3.1834,422400.0
2012-11-09 11:30:00,3.35,3.35,3.34,3.34,554400.0,3.1834,3.1834,3.1739,3.1739,554400.0
2012-11-09 11:35:00,3.34,3.36,3.34,3.36,492000.0,3.1739,3.1929,3.1739,3.1929,492000.0
2012-11-09 11:40:00,3.36,3.36,3.35,3.36,177600.0,3.1929,3.1929,3.1834,3.1929,177600.0
2012-11-09 11:45:00,3.36,3.36,3.36,3.36,520800.0,3.1929,3.1929,3.1929,3.1929,520800.0
2012-11-09 11:50:00,3.36,3.36,3.35,3.35,237600.0,3.1929,3.1929,3.1834,3.1834,237600.0
2012-11-09 11:55:00,3.35,3.36,3.35,3.36,396000.0,3.1834,3.1929,3.1834,3.1929,396000.0
2012-11-09 12:00:00,3.36,3.37,3.36,3.37,1135200.0,3.1929,3.2024,3.1929,3.2024,1135200.0
2012-11-09 12:05:00,3.37,3.37,3.36,3.37,816000.0,3.2024,3.2024,3.1929,3.2024,816000.0
2012-11-09 12:10:00,3.37,3.38,3.37,3.38,777600.0,3.2024,3.2119,3.2024,3.2119,777600.0
2012-11-09 12:15:00,3.38,3.39,3.38,3.38,345600.0,3.2119,3.2214,3.2119,3.2119,345600.0
2012-11-09 12:20:00,3.38,3.39,3.38,3.39,228000.0,3.2119,3.2214,3.2119,3.2214,228000.0
2012-11-09 12:25:00,3.39,3.39,3.39,3.39,566400.0,3.2214,3.2214,3.2214,3.2214,566400.0
2012-11-09 12:30:00,3.39,3.39,3.39,3.39,333600.0,3.2214,3.2214,3.2214,3.2214,333600.0
2012-11-09 12:35:00,3.39,3.4,3.39,3.39,492000.0,3.2214,3.2309,3.2214,3.2214,492000.0
2012-11-09 12:40:00,3.39,3.39,3.38,3.38,516000.0,3.2214,3.2214,3.2119,3.2119,516000.0
2012-11-09 12:45:00,3.38,3.39,3.38,3.39,364800.0,3.2119,3.2214,3.2119,3.2214,364800.0
2012-11-09 12:50:00,3.39,3.39,3.39,3.39,364800.0,3.2214,3.2214,3.2214,3.2214,364800.0
2012-11-09 12:55:00,3.38,3.38,3.37,3.38,393600.0,3.2119,3.2119,3.2024,3.2119,393600.0
2012-11-09 13:00:00,3.38,3.39,3.38,3.39,403200.0,3.2119,3.2214,3.2119,3.2214,403200.0
2012-11-09 13:05:00,3.38,3.38,3.38,3.38,249600.0,3.2119,3.2119,3.2119,3.2119,249600.0
2012-11-09 13:10:00,3.38,3.38,3.34,3.35,1960800.0,3.2119,3.2119,3.1739,3.1834,1960800.0
2012-11-09 13:15:00,3.35,3.37,3.35,3.36,770400.0,3.1834,3.2024,3.1834,3.1929,770400.0
2012-11-09 13:20:00,3.37,3.37,3.34,3.34,703200.0,3.2024,3.2024,3.1739,3.1739,703200.0
2012-11-09 13:25:00,3.34,3.35,3.32,3.32,1334400.0,3.1739,3.1834,3.1548,3.1548,1334400.0
2012-11-09 13:30:00,3.32,3.33,3.31,3.32,1454400.0,3.1548,3.1643,3.1453,3.1548,1454400.0
2012-11-09 13:35:00,3.32,3.33,3.31,3.31,842400.0,3.1548,3.1643,3.1453,3.1453,842400.0
2012-11-09 13:40:00,3.32,3.32,3.3,3.31,885600.0,3.1548,3.1548,3.1358,3.1453,885600.0
2012-11-09 13:45:00,3.31,3.33,3.31,3.32,124800.0,3.1453,3.1643,3.1453,3.1548,124800.0
2012-11-09 13:50:00,3.32,3.34,3.32,3.33,945600.0,3.1548,3.1739,3.1548,3.1643,945600.0
2012-11-09 13:55:00,3.33,3.33,3.32,3.33,189600.0,3.1643,3.1643,3.1548,3.1643,189600.0
2012-11-09 14:00:00,3.33,3.33,3.32,3.32,386400.0,3.1643,3.1643,3.1548,3.1548,386400.0
2012-11-09 14:05:00,3.32,3.32,3.32,3.32,237600.0,3.1548,3.1548,3.1548,3.1548,237600.0
2012-11-09 14:10:00,3.32,3.32,3.32,3.32,187200.0,3.1548,3.1548,3.1548,3.1548,187200.0
2012-11-09 14:15:00,3.33,3.34,3.33,3.34,760800.0,3.1643,3.1739,3.1643,3.1739,760800.0
2012-11-09 14:20:00,3.33,3.34,3.33,3.34,81600.0,3.1643,3.1739,3.1643,3.1739,81600.0
2012-11-09 14:25:00,3.34,3.35,3.33,3.35,280800.0,3.1739,3.1834,3.1643,3.1834,280800.0
2012-11-09 14:30:00,3.35,3.36,3.34,3.36,1195200.0,3.1834,3.1929,3.1739,3.1929,1195200.0
2012-11-09 14:35:00,3.36,3.37,3.35,3.35,888000.0,3.1929,3.2024,3.1834,3.1834,888000.0
2012-11-09 14:40:00,3.36,3.36,3.35,3.35,187200.0,3.1929,3.1929,3.1834,3.1834,187200.0
2012-11-09 14:45:00,3.35,3.35,3.34,3.34,326400.0,3.1834,3.1834,3.1739,3.1739,326400.0
2012-11-09 14:50:00,3.34,3.34,3.33,3.33,753600.0,3.1739,3.1739,3.1643,3.1643,753600.0
2012-11-09 14:55:00,3.33,3.33,3.33,3.33,88800.0,3.1643,3.1643,3.1643,3.1643,88800.0
2012-11-09 15:00:00,3.33,3.33,3.32,3.33,230400.0,3.1643,3.1643,3.1548,3.1643,230400.0
2012-11-09 15:05:00,3.33,3.33,3.31,3.32,698400.0,3.1643,3.1643,3.1453,3.1548,698400.0
2012-11-09 15:10:00,3.32,3.33,3.32,3.33,177600.0,3.1548,3.1643,3.1548,3.1643,177600.0
2012-11-09 15:15:00,3.33,3.33,3.32,3.32,446400.0,3.1643,3.1643,3.1548,3.1548,446400.0
2012-11-09 15:20:00,3.32,3.33,3.32,3.33,175200.0,3.1548,3.1643,3.1548,3.1643,175200.0
2012-11-09 15:25:00,3.33,3.33,3.32,3.33,196800.0,3.1643,3.1643,3.1548,3.1643,196800.0
2012-11-09 15:30:00,3.33,3.33,3.32,3.32,146400.0,3.1643,3.1643,3.1548,3.1548,146400.0
2012-11-09 15:35:00,3.32,3.32,3.3,3.31,1075200.0,3.1548,3.1548,3.1358,3.1453,1075200.0
2012-11-09 15:40:00,3.31,3.33,3.31,3.33,1156800.0,3.1453,3.1643,3.1453,3.1643,1156800.0
2012-11-09 15:45:00,3.34,3.35,3.33,3.34,1092000.0,3.1739,3.1834,3.1643,3.1739,1092000.0
2012-11-09 15:50:00,3.34,3.34,3.32,3.32,861600.0,3.1739,3.1739,3.1548,3.1548,861600.0
2012-11-09 15:55:00,3.32,3.32,3.3,3.31,2323200.0,3.1548,3.1548,3.1358,3.1453,2323200.0
2012-11-12 09:30:00,3.34,3.34,3.32,3.34,1360800.0,3.1739,3.1739,3.1548,3.1739,1360800.0
2012-11-12 09:35:00,3.34,3.34,3.32,3.34,895200.0,3.1739,3.1739,3.1548,3.1739,895200.0
2012-11-12 09:40:00,3.34,3.34,3.33,3.33,412800.0,3.1739,3.1739,3.1643,3.1643,412800.0
2012-11-12 09:45:00,3.34,3.35,3.33,3.34,787200.0,3.1739,3.1834,3.1643,3.1739,787200.0
2012-11-12 09:50:00,3.33,3.34,3.33,3.33,350400.0,3.1643,3.1739,3.1643,3.1643,350400.0
2012-11-12 09:55:00,3.33,3.34,3.33,3.34,228000.0,3.1643,3.1739,3.1643,3.1739,228000.0
2012-11-12 10:00:00,3.33,3.34,3.33,3.33,141600.0,3.1643,3.1739,3.1643,3.1643,141600.0
2012-11-12 10:05:00,3.33,3.33,3.32,3.33,98400.0,3.1643,3.1643,3.1548,3.1643,98400.0
2012-11-12 10:10:00,3.32,3.33,3.31,3.32,592800.0,3.1548,3.1643,3.1453,3.1548,592800.0
2012-11-12 10:15:00,3.31,3.32,3.31,3.32,252000.0,3.1453,3.1548,3.1453,3.1548,252000.0
2012-11-12 10:20:00,3.32,3.32,3.32,3.32,156000.0,3.1548,3.1548,3.1548,3.1548,156000.0
2012-11-12 10:25:00,3.32,3.32,3.32,3.32,28800.0,3.1548,3.1548,3.1548,3.1548,28800.0
2012-11-12 10:30:00,3.32,3.32,3.32,3.32,115200.0,3.1548,3.1548,3.1548,3.1548,115200.0
2012-11-12 10:35:00,3.32,3.33,3.32,3.32,31200.0,3.1548,3.1643,3.1548,3.1548,31200.0
2012-11-12 10:40:00,3.32,3.33,3.31,3.32,146400.0,3.1548,3.1643,3.1453,3.1548,146400.0
2012-11-12 10:45:00,3.32,3.32,3.31,3.31,348000.0,3.1548,3.1548,3.1453,3.1453,348000.0
2012-11-12 10:50:00,3.31,3.31,3.3,3.3,489600.0,3.1453,3.1453,3.1358,3.1358,489600.0
2012-11-12 10:55:00,3.3,3.31,3.3,3.3,376800.0,3.1358,3.1453,3.1358,3.1358,376800.0
2012-11-12 11:00:00,3.3,3.3,3.29,3.3,307200.0,3.1358,3.1358,3.1263,3.1358,307200.0
2012-11-12 11:05:00,3.3,3.3,3.3,3.3,45600.0,3.1358,3.1358,3.1358,3.1358,45600.0
2012-11-12 11:10:00,3.3,3.3,3.3,3.3,88800.0,3.1358,3.1358,3.1358,3.1358,88800.0
2012-11-12 11:15:00,3.3,3.3,3.29,3.3,314400.0,3.1358,3.1358,3.1263,3.1358,314400.0
2012-11-12 11:20:00,3.29,3.3,3.29,3.3,540000.0,3.1263,3.1358,3.1263,3.1358,540000.0
2012-11-12 11:25:00,3.3,3.31,3.3,3.31,242400.0,3.1358,3.1453,3.1358,3.1453,242400.0
2012-11-12 11:30:00,3.3,3.31,3.3,3.3,247200.0,3.1358,3.1453,3.1358,3.1358,247200.0
2012-11-12 11:35:00,3.3,3.31,3.3,3.3,156000.0,3.1358,3.1453,3.1358,3.1358,156000.0
2012-11-12 11:40:00,3.3,3.3,3.3,3.3,98400.0,3.1358,3.1358,3.1358,3.1358,98400.0
2012-11-12 11:45:00,3.3,3.3,3.3,3.3,196800.0,3.1358,3.1358,3.1358,3.1358,196800.0
2012-11-12 11:50:00,3.3,3.3,3.3,3.3,151200.0,3.1358,3.1358,3.1358,3.1358,151200.0
2012-11-12 11:55:00,3.3,3.3,3.29,3.3,151200.0,3.1358,3.1358,3.1263,3.1358,151200.0
2012-11-12 12:00:00,3.3,3.3,3.3,3.3,69600.0,3.1358,3.1358,3.1358,3.1358,69600.0
2012-11-12 12:05:00,3.3,3.3,3.29,3.29,141600.0,3.1358,3.1358,3.1263,3.1263,141600.0
2012-11-12 12:10:00,3.3,3.3,3.29,3.29,112800.0,3.1358,3.1358,3.1263,3.1263,112800.0
2012-11-12 12:15:00,3.29,3.3,3.29,3.3,237600.0,3.1263,3.1358,3.1263,3.1358,237600.0
2012-11-12 12:20:00,3.3,3.31,3.3,3.31,585600.0,3.1358,3.1453,3.1358,3.1453,585600.0
2012-11-12 12:25:00,3.31,3.31,3.3,3.31,160800.0,3.1453,3.1453,3.1358,3.1453,160800.0
2012-11-12 12:30:00,3.31,3.32,3.31,3.32,93600.0,3.1453,3.1548,3.1453,3.1548,93600.0
2012-11-12 12:35:00,3.32,3.32,3.32,3.32,144000.0,3.1548,3.1548,3.1548,3.1548,144000.0
2012-11-12 12:40:00,3.32,3.33,3.32,3.32,340800.0,3.1548,3.1643,3.1548,3.1548,340800.0
2012-11-12 12:45:00,3.32,3.32,3.32,3.32,60000.0,3.1548,3.1548,3.1548,3.1548,60000.0
2012-11-12 12:50:00,3.32,3.32,3.32,3.32,129600.0,3.1548,3.1548,3.1548,3.1548,129600.0
2012-11-12 12:55:00,3.32,3.33,3.32,3.33,76800.0,3.1548,3.1643,3.1548,3.1643,76800.0
2012-11-12 13:00:00,3.33,3.34,3.33,3.34,456000.0,3.1643,3.1739,3.1643,3.1739,456000.0
2012-11-12 13:05:00,3.34,3.34,3.33,3.34,360000.0,3.1739,3.1739,3.1643,3.1739,360000.0
2012-11-12 13:10:00,3.34,3.35,3.34,3.34,441600.0,3.1739,3.1834,3.1739,3.1739,441600.0
2012-11-12 13:15:00,3.34,3.35,3.34,3.35,300000.0,3.1739,3.1834,3.1739,3.1834,300000.0
2012-11-12 13:20:00,3.35,3.35,3.34,3.34,153600.0,3.1834,3.1834,3.1739,3.1739,153600.0
2012-11-12 13:25:00,3.34,3.35,3.34,3.35,266400.0,3.1739,3.1834,3.1739,3.1834,266400.0
2012-11-12 13:30:00,3.35,3.35,3.33,3.33,319200.0,3.1834,3.1834,3.1643,3.1643,319200.0
2012-11-12 13:35:00,3.34,3.34,3.33,3.34,336000.0,3.1739,3.1739,3.1643,3.1739,336000.0
2012-11-12 13:40:00,3.34,3.34,3.33,3.33,52800.0,3.1739,3.1739,3.1643,3.1643,52800.0
2012-11-12 13:45:00,3.33,3.34,3.33,3.33,175200.0,3.1643,3.1739,3.1643,3.1643,175200.0
2012-11-12 13:50:00,3.33,3.33,3.33,3.33,24000.0,3.1643,3.1643,3.1643,3.1643,24000.0
2012-11-12 13:55:00,3.33,3.34,3.33,3.34,230400.0,3.1643,3.1739,3.1643,3.1739,230400.0
2012-11-12 14:00:00,3.34,3.34,3.33,3.33,141600.0,3.1739,3.1739,3.1643,3.1643,141600.0
2012-11-12 14:05:00,3.33,3.33,3.32,3.33,93600.0,3.1643,3.1643,3.1548,3.1643,93600.0
2012-11-12 14:10:00,3.33,3.34,3.33,3.33,115200.0,3.1643,3.1739,3.1643,3.1643,115200.0
2012-11-12 14:15:00,3.33,3.34,3.33,3.34,139200.0,3.1643,3.1739,3.1643,3.1739,139200.0
2012-11-12 14:20:00,3.34,3.34,3.34,3.34,247200.0,3.1739,3.1739,3.1739,3.1739,247200.0
2012-11-12 14:25:00,3.34,3.34,3.33,3.34,264000.0,3.1739,3.1739,3.1643,3.1739,264000.0
2012-11-12 14:30:00,3.33,3.33,3.32,3.33,232800.0,3.1643,3.1643,3.1548,3.1643,232800.0
2012-11-12 14:35:00,3.33,3.33,3.32,3.32,172800.0,3.1643,3.1643,3.1548,3.1548,172800.0
2012-11-12 14:40:00,3.32,3.32,3.32,3.32,235200.0,3.1548,3.1548,3.1548,3.1548,235200.0
2012-11-12 14:45:00,3.32,3.32,3.31,3.32,180000.0,3.1548,3.1548,3.1453,3.1548,180000.0
2012-11-12 14:50:00,3.32,3.32,3.32,3.32,184800.0,3.1548,3.1548,3.1548,3.1548,184800.0
2012-11-12 14:55:00,3.32,3.33,3.32,3.32,124800.0,3.1548,3.1643,3.1548,3.1548,124800.0
2012-11-12 15:00:00,3.32,3.33,3.32,3.33,124800.0,3.1548,3.1643,3.1548,3.1643,124800.0
2012-11-12 15:05:00,3.32,3.33,3.32,3.32,98400.0,3.1548,3.1643,3.1548,3.1548,98400.0
2012-11-12 15:10:00,3.32,3.32,3.31,3.31,326400.0,3.1548,3.1548,3.1453,3.1453,326400.0
2012-11-12 15:15:00,3.31,3.32,3.31,3.31,285600.0,3.1453,3.1548,3.1453,3.1453,285600.0
2012-11-12 15:20:00,3.31,3.32,3.31,3.31,105600.0,3.1453,3.1548,3.1453,3.1453,105600.0
2012-11-12 15:25:00,3.32,3.32,3.32,3.32,141600.0,3.1548,3.1548,3.1548,3.1548,141600.0
2012-11-12 15:30:00,3.32,3.32,3.31,3.32,108000.0,3.1548,3.1548,3.1453,3.1548,108000.0
2012-11-12 15:35:00,3.32,3.32,3.31,3.32,144000.0,3.1548,3.1548,3.1453,3.1548,144000.0
2012-11-12 15:40:00,3.32,3.32,3.32,3.32,55200.0,3.1548,3.1548,3.1548,3.1548,55200.0
2012-11-12 15:45:00,3.32,3.33,3.32,3.32,225600.0,3.1548,3.1643,3.1548,3.1548,225600.0
2012-11-12 15:50:00,3.32,3.32,3.32,3.32,374400.0,3.1548,3.1548,3.1548,3.1548,374400.0
2012-11-12 15:55:00,3.32,3.32,3.31,3.31,861600.0,3.1548,3.1548,3.1453,3.1453,861600.0
2012-11-13 09:30:00,3.26,3.26,3.25,3.26,1576800.0,3.0978,3.0978,3.0883,3.0978,1576800.0
2012-11-13 09:35:00,3.26,3.28,3.26,3.28,1862400.0,3.0978,3.1168,3.0978,3.1168,1862400.0
2012-11-13 09:40:00,3.28,3.29,3.28,3.29,1080000.0,3.1168,3.1263,3.1168,3.1263,1080000.0
2012-11-13 09:45:00,3.29,3.31,3.29,3.31,849600.0,3.1263,3.1453,3.1263,3.1453,849600.0
2012-11-13 09:50:00,3.31,3.31,3.29,3.3,1370400.0,3.1453,3.1453,3.1263,3.1358,1370400.0
2012-11-13 09:55:00,3.3,3.32,3.29,3.32,1756800.0,3.1358,3.1548,3.1263,3.1548,1756800.0
2012-11-13 10:00:00,3.32,3.32,3.3,3.31,604800.0,3.1548,3.1548,3.1358,3.1453,604800.0
2012-11-13 10:05:00,3.3,3.32,3.3,3.32,1519200.0,3.1358,3.1548,3.1358,3.1548,1519200.0
2012-11-13 10:10:00,3.32,3.34,3.32,3.34,1488000.0,3.1548,3.1739,3.1548,3.1739,1488000.0
2012-11-13 10:15:00,3.34,3.34,3.32,3.33,1027200.0,3.1739,3.1739,3.1548,3.1643,1027200.0
2012-11-13 10:20:00,3.33,3.34,3.32,3.33,391200.0,3.1643,3.1739,3.1548,3.1643,391200.0
2012-11-13 10:25:00,3.32,3.33,3.32,3.32,448800.0,3.1548,3.1643,3.1548,3.1548,448800.0
2012-11-13 10:30:00,3.32,3.33,3.32,3.33,520800.0,3.1548,3.1643,3.1548,3.1643,520800.0
2012-11-13 10:35:00,3.33,3.34,3.33,3.33,760800.0,3.1643,3.1739,3.1643,3.1643,760800.0
2012-11-13 10:40:00,3.33,3.34,3.32,3.32,398400.0,3.1643,3.1739,3.1548,3.1548,398400.0
2012-11-13 10:45:00,3.32,3.34,3.32,3.34,705600.0,3.1548,3.1739,3.1548,3.1739,705600.0
2012-11-13 10:50:00,3.34,3.36,3.33,3.36,1125600.0,3.1739,3.1929,3.1643,3.1929,1125600.0
2012-11-13 10:55:00,3.36,3.37,3.36,3.37,986400.0,3.1929,3.2024,3.1929,3.2024,986400.0
2012-11-13 11:00:00,3.37,3.38,3.37,3.37,717600.0,3.2024,3.2119,3.2024,3.2024,717600.0
2012-11-13 11:05:00,3.37,3.38,3.37,3.38,751200.0,3.2024,3.2119,3.2024,3.2119,751200.0
2012-11-13 11:10:00,3.38,3.38,3.37,3.37,379200.0,3.2119,3.2119,3.2024,3.2024,379200.0
2012-11-13 11:15:00,3.37,3.37,3.36,3.37,420000.0,3.2024,3.2024,3.1929,3.2024,420000.0
2012-11-13 11:20:00,3.37,3.38,3.37,3.37,393600.0,3.2024,3.2119,3.2024,3.2024,393600.0
2012-11-13 11:25:00,3.37,3.37,3.36,3.37,523200.0,3.2024,3.2024,3.1929,3.2024,523200.0
2012-11-13 11:30:00,3.37,3.37,3.36,3.36,429600.0,3.2024,3.2024,3.1929,3.1929,429600.0
2012-11-13 11:35:00,3.36,3.36,3.36,3.36,367200.0,3.1929,3.1929,3.1929,3.1929,367200.0
2012-11-13 11:40:00,3.36,3.36,3.35,3.36,249600.0,3.1929,3.1929,3.1834,3.1929,249600.0
2012-11-13 11:45:00,3.36,3.36,3.36,3.36,393600.0,3.1929,3.1929,3.1929,3.1929,393600.0
2012-11-13 11:50:00,3.36,3.36,3.35,3.36,722400.0,3.1929,3.1929,3.1834,3.1929,722400.0
2012-11-13 11:55:00,3.37,3.37,3.36,3.37,189600.0,3.2024,3.2024,3.1929,3.2024,189600.0
2012-11-13 12:00:00,3.37,3.37,3.36,3.37,120000.0,3.2024,3.2024,3.1929,3.2024,120000.0
2012-11-13 12:05:00,3.37,3.37,3.35,3.35,489600.0,3.2024,3.2024,3.1834,3.1834,489600.0
2012-11-13 12:10:00,3.35,3.36,3.35,3.36,124800.0,3.1834,3.1929,3.1834,3.1929,124800.0
2012-11-13 12:15:00,3.36,3.36,3.36,3.36,67200.0,3.1929,3.1929,3.1929,3.1929,67200.0
2012-11-13 12:20:00,3.36,3.36,3.35,3.35,146400.0,3.1929,3.1929,3.1834,3.1834,146400.0
2012-11-13 12:25:00,3.35,3.35,3.34,3.35,403200.0,3.1834,3.1834,3.1739,3.1834,403200.0
2012-11-13 12:30:00,3.35,3.35,3.33,3.34,717600.0,3.1834,3.1834,3.1643,3.1739,717600.0
2012-11-13 12:35:00,3.34,3.34,3.33,3.34,424800.0,3.1739,3.1739,3.1643,3.1739,424800.0
2012-11-13 12:40:00,3.34,3.34,3.33,3.33,249600.0,3.1739,3.1739,3.1643,3.1643,249600.0
2012-11-13 12:45:00,3.33,3.34,3.33,3.34,655200.0,3.1643,3.1739,3.1643,3.1739,655200.0
2012-11-13 12:50:00,3.34,3.35,3.34,3.35,156000.0,3.1739,3.1834,3.1739,3.1834,156000.0
2012-11-13 12:55:00,3.35,3.35,3.34,3.34,223200.0,3.1834,3.1834,3.1739,3.1739,223200.0
2012-11-13 13:00:00,3.33,3.33,3.33,3.33,525600.0,3.1643,3.1643,3.1643,3.1643,525600.0
2012-11-13 13:05:00,3.33,3.34,3.33,3.34,276000.0,3.1643,3.1739,3.1643,3.1739,276000.0
2012-11-13 13:10:00,3.34,3.35,3.34,3.35,499200.0,3.1739,3.1834,3.1739,3.1834,499200.0
2012-11-13 13:15:00,3.36,3.36,3.35,3.36,772800.0,3.1929,3.1929,3.1834,3.1929,772800.0
2012-11-13 13:20:00,3.36,3.36,3.35,3.35,62400.0,3.1929,3.1929,3.1834,3.1834,62400.0
2012-11-13 13:25:00,3.35,3.35,3.34,3.35,314400.0,3.1834,3.1834,3.1739,3.1834,314400.0
2012-11-13 13:30:00,3.35,3.35,3.34,3.35,441600.0,3.1834,3.1834,3.1739,3.1834,441600.0
2012-11-13 13:35:00,3.35,3.35,3.34,3.34,496800.0,3.1834,3.1834,3.1739,3.1739,496800.0
2012-11-13 13:40:00,3.34,3.35,3.34,3.35,208800.0,3.1739,3.1834,3.1739,3.1834,208800.0
2012-11-13 13:45:00,3.35,3.35,3.34,3.34,148800.0,3.1834,3.1834,3.1739,3.1739,148800.0
2012-11-13 13:50:00,3.35,3.36,3.35,3.36,547200.0,3.1834,3.1929,3.1834,3.1929,547200.0
2012-11-13 13:55:00,3.35,3.36,3.35,3.36,256800.0,3.1834,3.1929,3.1834,3.1929,256800.0
2012-11-13 14:00:00,3.36,3.36,3.35,3.36,408000.0,3.1929,3.1929,3.1834,3.1929,408000.0
2012-11-13 14:05:00,3.36,3.36,3.35,3.36,204000.0,3.1929,3.1929,3.1834,3.1929,204000.0
2012-11-13 14:10:00,3.36,3.36,3.35,3.35,93600.0,3.1929,3.1929,3.1834,3.1834,93600.0
2012-11-13 14:15:00,3.35,3.36,3.35,3.36,374400.0,3.1834,3.1929,3.1834,3.1929,374400.0
2012-11-13 14:20:00,3.36,3.36,3.35,3.35,660000.0,3.1929,3.1929,3.1834,3.1834,660000.0
2012-11-13 14:25:00,3.35,3.35,3.35,3.35,96000.0,3.1834,3.1834,3.1834,3.1834,96000.0
2012-11-13 14:30:00,3.35,3.35,3.34,3.35,732000.0,3.1834,3.1834,3.1739,3.1834,732000.0
2012-11-13 14:35:00,3.35,3.35,3.33,3.34,650400.0,3.1834,3.1834,3.1643,3.1739,650400.0
2012-11-13 14:40:00,3.34,3.34,3.33,3.34,381600.0,3.1739,3.1739,3.1643,3.1739,381600.0
2012-11-13 14:45:00,3.33,3.34,3.32,3.34,1238400.0,3.1643,3.1739,3.1548,3.1739,1238400.0
2012-11-13 14:50:00,3.34,3.34,3.33,3.34,304800.0,3.1739,3.1739,3.1643,3.1739,304800.0
2012-11-13 14:55:00,3.34,3.34,3.34,3.34,276000.0,3.1739,3.1739,3.1739,3.1739,276000.0
2012-11-13 15:00:00,3.34,3.34,3.33,3.34,148800.0,3.1739,3.1739,3.1643,3.1739,148800.0
2012-11-13 15:05:00,3.34,3.34,3.32,3.32,336000.0,3.1739,3.1739,3.1548,3.1548,336000.0
2012-11-13 15:10:00,3.33,3.33,3.31,3.32,357600.0,3.1643,3.1643,3.1453,3.1548,357600.0
2012-11-13 15:15:00,3.32,3.32,3.31,3.31,643200.0,3.1548,3.1548,3.1453,3.1453,643200.0
2012-11-13 15:20:00,3.31,3.31,3.29,3.3,2275200.0,3.1453,3.1453,3.1263,3.1358,2275200.0
2012-11-13 15:25:00,3.3,3.3,3.3,3.3,840000.0,3.1358,3.1358,3.1358,3.1358,840000.0
2012-11-13 15:30:00,3.3,3.31,3.3,3.31,1190400.0,3.1358,3.1453,3.1358,3.1453,1190400.0
2012-11-13 15:35:00,3.31,3.31,3.3,3.3,295200.0,3.1453,3.1453,3.1358,3.1358,295200.0
2012-11-13 15:40:00,3.3,3.3,3.28,3.29,1375200.0,3.1358,3.1358,3.1168,3.1263,1375200.0
2012-11-13 15:45:00,3.29,3.3,3.28,3.29,1468800.0,3.1263,3.1358,3.1168,3.1263,1468800.0
2012-11-13 15:50:00,3.29,3.29,3.28,3.28,1128000.0,3.1263,3.1263,3.1168,3.1168,1128000.0
2012-11-13 15:55:00,3.28,3.29,3.27,3.28,1468800.0,3.1168,3.1263,3.1073,3.1168,1468800.0
2012-11-14 09:30:00,3.31,3.32,3.3,3.32,1012800.0,3.1453,3.1548,3.1358,3.1548,1012800.0
2012-11-14 09:35:00,3.31,3.32,3.3,3.3,636000.0,3.1453,3.1548,3.1358,3.1358,636000.0
2012-11-14 09:40:00,3.3,3.3,3.29,3.3,991200.0,3.1358,3.1358,3.1263,3.1358,991200.0
2012-11-14 09:45:00,3.3,3.31,3.3,3.3,626400.0,3.1358,3.1453,3.1358,3.1358,626400.0
2012-11-14 09:50:00,3.3,3.3,3.29,3.3,314400.0,3.1358,3.1358,3.1263,3.1358,314400.0
2012-11-14 09:55:00,3.29,3.29,3.28,3.28,1329600.0,3.1263,3.1263,3.1168,3.1168,1329600.0
2012-11-14 10:00:00,3.28,3.29,3.28,3.29,278400.0,3.1168,3.1263,3.1168,3.1263,278400.0
2012-11-14 10:05:00,3.29,3.3,3.28,3.29,448800.0,3.1263,3.1358,3.1168,3.1263,448800.0
2012-11-14 10:10:00,3.29,3.3,3.28,3.28,852000.0,3.1263,3.1358,3.1168,3.1168,852000.0
2012-11-14 10:15:00,3.28,3.29,3.26,3.28,638400.0,3.1168,3.1263,3.0978,3.1168,638400.0
2012-11-14 10:20:00,3.28,3.28,3.26,3.27,1231200.0,3.1168,3.1168,3.0978,3.1073,1231200.0
2012-11-14 10:25:00,3.27,3.27,3.25,3.25,924000.0,3.1073,3.1073,3.0883,3.0883,924000.0
2012-11-14 10:30:00,3.25,3.25,3.24,3.24,1860000.0,3.0883,3.0883,3.0788,3.0788,1860000.0
2012-11-14 10:35:00,3.24,3.25,3.24,3.24,1264800.0,3.0788,3.0883,3.0788,3.0788,1264800.0
2012-11-14 10:40:00,3.24,3.24,3.23,3.24,847200.0,3.0788,3.0788,3.0693,3.0788,847200.0
2012-11-14 10:45:00,3.24,3.24,3.23,3.23,828000.0,3.0788,3.0788,3.0693,3.0693,828000.0
2012-11-14 10:50:00,3.23,3.23,3.22,3.22,2244000.0,3.0693,3.0693,3.0598,3.0598,2244000.0
2012-11-14 10:55:00,3.22,3.23,3.21,3.23,1010400.0,3.0598,3.0693,3.0503,3.0693,1010400.0
2012-11-14 11:00:00,3.22,3.23,3.21,3.22,506400.0,3.0598,3.0693,3.0503,3.0598,506400.0
2012-11-14 11:05:00,3.22,3.24,3.22,3.24,676800.0,3.0598,3.0788,3.0598,3.0788,676800.0
2012-11-14 11:10:00,3.24,3.24,3.23,3.24,324000.0,3.0788,3.0788,3.0693,3.0788,324000.0
2012-11-14 11:15:00,3.24,3.24,3.24,3.24,232800.0,3.0788,3.0788,3.0788,3.0788,232800.0
2012-11-14 11:20:00,3.24,3.24,3.23,3.24,720000.0,3.0788,3.0788,3.0693,3.0788,720000.0
2012-11-14 11:25:00,3.24,3.25,3.24,3.25,614400.0,3.0788,3.0883,3.0788,3.0883,614400.0
2012-11-14 11:30:00,3.25,3.25,3.23,3.23,295200.0,3.0883,3.0883,3.0693,3.0693,295200.0
2012-11-14 11:35:00,3.23,3.24,3.23,3.23,902400.0,3.0693,3.0788,3.0693,3.0693,902400.0
2012-11-14 11:40:00,3.23,3.25,3.23,3.25,763200.0,3.0693,3.0883,3.0693,3.0883,763200.0
2012-11-14 11:45:00,3.25,3.26,3.25,3.26,801600.0,3.0883,3.0978,3.0883,3.0978,801600.0
2012-11-14 11:50:00,3.25,3.25,3.25,3.25,748800.0,3.0883,3.0883,3.0883,3.0883,748800.0
2012-11-14 11:55:00,3.25,3.26,3.25,3.26,427200.0,3.0883,3.0978,3.0883,3.0978,427200.0
2012-11-14 12:00:00,3.26,3.26,3.25,3.25,312000.0,3.0978,3.0978,3.0883,3.0883,312000.0
2012-11-14 12:05:00,3.25,3.25,3.24,3.24,324000.0,3.0883,3.0883,3.0788,3.0788,324000.0
2012-11-14 12:10:00,3.24,3.25,3.23,3.23,1231200.0,3.0788,3.0883,3.0693,3.0693,1231200.0
2012-11-14 12:15:00,3.23,3.24,3.23,3.23,237600.0,3.0693,3.0788,3.0693,3.0693,237600.0
2012-11-14 12:20:00,3.23,3.23,3.22,3.23,741600.0,3.0693,3.0693,3.0598,3.0693,741600.0
2012-11-14 12:25:00,3.23,3.24,3.23,3.24,487200.0,3.0693,3.0788,3.0693,3.0788,487200.0
2012-11-14 12:30:00,3.24,3.24,3.23,3.23,372000.0,3.0788,3.0788,3.0693,3.0693,372000.0
2012-11-14 12:35:00,3.23,3.23,3.22,3.22,597600.0,3.0693,3.0693,3.0598,3.0598,597600.0
2012-11-14 12:40:00,3.22,3.23,3.22,3.23,417600.0,3.0598,3.0693,3.0598,3.0693,417600.0
2012-11-14 12:45:00,3.23,3.23,3.22,3.23,187200.0,3.0693,3.0693,3.0598,3.0693,187200.0
2012-11-14 12:50:00,3.23,3.23,3.22,3.23,84000.0,3.0693,3.0693,3.0598,3.0693,84000.0
2012-11-14 12:55:00,3.23,3.23,3.22,3.22,528000.0,3.0693,3.0693,3.0598,3.0598,528000.0
2012-11-14 13:00:00,3.22,3.23,3.22,3.23,494400.0,3.0598,3.0693,3.0598,3.0693,494400.0
2012-11-14 13:05:00,3.23,3.23,3.22,3.22,302400.0,3.0693,3.0693,3.0598,3.0598,302400.0
2012-11-14 13:10:00,3.22,3.23,3.22,3.22,228000.0,3.0598,3.0693,3.0598,3.0598,228000.0
2012-11-14 13:15:00,3.22,3.24,3.22,3.24,254400.0,3.0598,3.0788,3.0598,3.0788,254400.0
2012-11-14 13:20:00,3.24,3.24,3.23,3.24,532800.0,3.0788,3.0788,3.0693,3.0788,532800.0
2012-11-14 13:25:00,3.24,3.25,3.23,3.23,345600.0,3.0788,3.0883,3.0693,3.0693,345600.0
2012-11-14 13:30:00,3.23,3.23,3.22,3.23,463200.0,3.0693,3.0693,3.0598,3.0693,463200.0
2012-11-14 13:35:00,3.23,3.25,3.23,3.23,931200.0,3.0693,3.0883,3.0693,3.0693,931200.0
2012-11-14 13:40:00,3.24,3.24,3.23,3.23,480000.0,3.0788,3.0788,3.0693,3.0693,480000.0
2012-11-14 13:45:00,3.23,3.24,3.22,3.24,374400.0,3.0693,3.0788,3.0598,3.0788,374400.0
2012-11-14 13:50:00,3.24,3.24,3.23,3.23,180000.0,3.0788,3.0788,3.0693,3.0693,180000.0
2012-11-14 13:55:00,3.23,3.24,3.23,3.24,568800.0,3.0693,3.0788,3.0693,3.0788,568800.0
2012-11-14 14:00:00,3.24,3.25,3.24,3.24,681600.0,3.0788,3.0883,3.0788,3.0788,681600.0
2012-11-14 14:05:00,3.24,3.25,3.23,3.24,568800.0,3.0788,3.0883,3.0693,3.0788,568800.0
2012-11-14 14:10:00,3.23,3.23,3.21,3.22,2248800.0,3.0693,3.0693,3.0503,3.0598,2248800.0
2012-11-14 14:15:00,3.22,3.22,3.2,3.21,1651200.0,3.0598,3.0598,3.0408,3.0503,1651200.0
2012-11-14 14:20:00,3.21,3.22,3.2,3.21,811200.0,3.0503,3.0598,3.0408,3.0503,811200.0
2012-11-14 14:25:00,3.21,3.23,3.21,3.22,1224000.0,3.0503,3.0693,3.0503,3.0598,1224000.0
2012-11-14 14:30:00,3.22,3.22,3.21,3.21,535200.0,3.0598,3.0598,3.0503,3.0503,535200.0
2012-11-14 14:35:00,3.21,3.22,3.2,3.21,552000.0,3.0503,3.0598,3.0408,3.0503,552000.0
2012-11-14 14:40:00,3.21,3.21,3.2,3.21,616800.0,3.0503,3.0503,3.0408,3.0503,616800.0
2012-11-14 14:45:00,3.21,3.21,3.2,3.2,129600.0,3.0503,3.0503,3.0408,3.0408,129600.0
2012-11-14 14:50:00,3.21,3.21,3.2,3.21,177600.0,3.0503,3.0503,3.0408,3.0503,177600.0
2012-11-14 14:55:00,3.21,3.21,3.2,3.2,516000.0,3.0503,3.0503,3.0408,3.0408,516000.0
2012-11-14 15:00:00,3.2,3.2,3.19,3.19,1586400.0,3.0408,3.0408,3.0313,3.0313,1586400.0
2012-11-14 15:05:00,3.19,3.19,3.16,3.17,2078400.0,3.0313,3.0313,3.0028,3.0123,2078400.0
2012-11-14 15:10:00,3.17,3.18,3.17,3.17,657600.0,3.0123,3.0218,3.0123,3.0123,657600.0
2012-11-14 15:15:00,3.17,3.18,3.16,3.16,789600.0,3.0123,3.0218,3.0028,3.0028,789600.0
2012-11-14 15:20:00,3.16,3.17,3.15,3.16,720000.0,3.0028,3.0123,2.9933,3.0028,720000.0
2012-11-14 15:25:00,3.16,3.18,3.16,3.17,1384800.0,3.0028,3.0218,3.0028,3.0123,1384800.0
2012-11-14 15:30:00,3.17,3.17,3.16,3.16,885600.0,3.0123,3.0123,3.0028,3.0028,885600.0
2012-11-14 15:35:00,3.16,3.17,3.16,3.16,607200.0,3.0028,3.0123,3.0028,3.0028,607200.0
2012-11-14 15:40:00,3.16,3.16,3.14,3.15,1886400.0,3.0028,3.0028,2.9838,2.9933,1886400.0
2012-11-14 15:45:00,3.15,3.15,3.14,3.14,852000.0,2.9933,2.9933,2.9838,2.9838,852000.0
2012-11-14 15:50:00,3.14,3.14,3.12,3.12,2731200.0,2.9838,2.9838,2.9648,2.9648,2731200.0
2012-11-14 15:55:00,3.12,3.15,3.12,3.14,2457600.0,2.9648,2.9933,2.9648,2.9838,2457600.0
2012-11-15 09:30:00,3.15,3.16,3.14,3.16,1857600.0,2.9933,3.0028,2.9838,3.0028,1857600.0
2012-11-15 09:35:00,3.16,3.18,3.16,3.18,885600.0,3.0028,3.0218,3.0028,3.0218,885600.0
2012-11-15 09:40:00,3.18,3.18,3.17,3.17,1226400.0,3.0218,3.0218,3.0123,3.0123,1226400.0
2012-11-15 09:45:00,3.16,3.17,3.15,3.15,758400.0,3.0028,3.0123,2.9933,2.9933,758400.0
2012-11-15 09:50:00,3.15,3.15,3.14,3.14,748800.0,2.9933,2.9933,2.9838,2.9838,748800.0
2012-11-15 09:55:00,3.14,3.15,3.13,3.14,902400.0,2.9838,2.9933,2.9743,2.9838,902400.0
2012-11-15 10:00:00,3.14,3.14,3.11,3.14,2707200.0,2.9838,2.9838,2.9553,2.9838,2707200.0
2012-11-15 10:05:00,3.14,3.17,3.14,3.16,1310400.0,2.9838,3.0123,2.9838,3.0028,1310400.0
2012-11-15 10:10:00,3.16,3.17,3.15,3.16,1058400.0,3.0028,3.0123,2.9933,3.0028,1058400.0
2012-11-15 10:15:00,3.16,3.18,3.16,3.17,926400.0,3.0028,3.0218,3.0028,3.0123,926400.0
2012-11-15 10:20:00,3.17,3.17,3.16,3.17,369600.0,3.0123,3.0123,3.0028,3.0123,369600.0
2012-11-15 10:25:00,3.16,3.16,3.15,3.15,705600.0,3.0028,3.0028,2.9933,2.9933,705600.0
2012-11-15 10:30:00,3.15,3.16,3.15,3.16,684000.0,2.9933,3.0028,2.9933,3.0028,684000.0
2012-11-15 10:35:00,3.16,3.16,3.15,3.15,134400.0,3.0028,3.0028,2.9933,2.9933,134400.0
2012-11-15 10:40:00,3.16,3.16,3.15,3.15,650400.0,3.0028,3.0028,2.9933,2.9933,650400.0
2012-11-15 10:45:00,3.15,3.15,3.14,3.14,792000.0,2.9933,2.9933,2.9838,2.9838,792000.0
2012-11-15 10:50:00,3.14,3.15,3.14,3.14,336000.0,2.9838,2.9933,2.9838,2.9838,336000.0
2012-11-15 10:55:00,3.14,3.14,3.13,3.13,1216800.0,2.9838,2.9838,2.9743,2.9743,1216800.0
2012-11-15 11:00:00,3.13,3.14,3.12,3.14,616800.0,2.9743,2.9838,2.9648,2.9838,616800.0
2012-11-15 11:05:00,3.14,3.14,3.12,3.13,396000.0,2.9838,2.9838,2.9648,2.9743,396000.0
2012-11-15 11:10:00,3.13,3.13,3.12,3.13,268800.0,2.9743,2.9743,2.9648,2.9743,268800.0
2012-11-15 11:15:00,3.13,3.13,3.11,3.11,878400.0,2.9743,2.9743,2.9553,2.9553,878400.0
2012-11-15 11:20:00,3.11,3.12,3.11,3.12,345600.0,2.9553,2.9648,2.9553,2.9648,345600.0
2012-11-15 11:25:00,3.12,3.13,3.12,3.12,664800.0,2.9648,2.9743,2.9648,2.9648,664800.0
2012-11-15 11:30:00,3.12,3.13,3.12,3.12,328800.0,2.9648,2.9743,2.9648,2.9648,328800.0
2012-11-15 11:35:00,3.12,3.13,3.12,3.13,189600.0,2.9648,2.9743,2.9648,2.9743,189600.0
2012-11-15 11:40:00,3.13,3.13,3.12,3.12,264000.0,2.9743,2.9743,2.9648,2.9648,264000.0
2012-11-15 11:45:00,3.11,3.11,3.09,3.1,1202400.0,2.9553,2.9553,2.9363,2.9458,1202400.0
2012-11-15 11:50:00,3.1,3.1,3.09,3.1,331200.0,2.9458,2.9458,2.9363,2.9458,331200.0
2012-11-15 11:55:00,3.1,3.11,3.09,3.11,600000.0,2.9458,2.9553,2.9363,2.9553,600000.0
2012-11-15 12:00:00,3.1,3.11,3.1,3.11,206400.0,2.9458,2.9553,2.9458,2.9553,206400.0
2012-11-15 12:05:00,3.11,3.11,3.1,3.11,163200.0,2.9553,2.9553,2.9458,2.9553,163200.0
2012-11-15 12:10:00,3.11,3.11,3.1,3.1,194400.0,2.9553,2.9553,2.9458,2.9458,194400.0
2012-11-15 12:15:00,3.1,3.1,3.1,3.1,429600.0,2.9458,2.9458,2.9458,2.9458,429600.0
2012-11-15 12:20:00,3.1,3.1,3.1,3.1,775200.0,2.9458,2.9458,2.9458,2.9458,775200.0
2012-11-15 12:25:00,3.1,3.1,3.09,3.1,463200.0,2.9458,2.9458,2.9363,2.9458,463200.0
2012-11-15 12:30:00,3.1,3.1,3.1,3.1,127200.0,2.9458,2.9458,2.9458,2.9458,127200.0
2012-11-15 12:35:00,3.1,3.12,3.1,3.12,715200.0,2.9458,2.9648,2.9458,2.9648,715200.0
2012-11-15 12:40:00,3.12,3.12,3.11,3.11,348000.0,2.9648,2.9648,2.9553,2.9553,348000.0
2012-11-15 12:45:00,3.11,3.11,3.1,3.11,285600.0,2.9553,2.9553,2.9458,2.9553,285600.0
2012-11-15 12:50:00,3.11,3.11,3.1,3.11,165600.0,2.9553,2.9553,2.9458,2.9553,165600.0
2012-11-15 12:55:00,3.11,3.11,3.11,3.11,43200.0,2.9553,2.9553,2.9553,2.9553,43200.0
2012-11-15 13:00:00,3.11,3.12,3.1,3.1,280800.0,2.9553,2.9648,2.9458,2.9458,280800.0
2012-11-15 13:05:00,3.1,3.12,3.1,3.11,453600.0,2.9458,2.9648,2.9458,2.9553,453600.0
2012-11-15 13:10:00,3.11,3.12,3.11,3.12,352800.0,2.9553,2.9648,2.9553,2.9648,352800.0
2012-11-15 13:15:00,3.12,3.12,3.11,3.12,160800.0,2.9648,2.9648,2.9553,2.9648,160800.0
2012-11-15 13:20:00,3.11,3.13,3.11,3.13,384000.0,2.9553,2.9743,2.9553,2.9743,384000.0
2012-11-15 13:25:00,3.13,3.14,3.13,3.14,561600.0,2.9743,2.9838,2.9743,2.9838,561600.0
2012-11-15 13:30:00,3.14,3.14,3.13,3.13,888000.0,2.9838,2.9838,2.9743,2.9743,888000.0
2012-11-15 13:35:00,3.13,3.15,3.13,3.15,525600.0,2.9743,2.9933,2.9743,2.9933,525600.0
2012-11-15 13:40:00,3.15,3.15,3.14,3.15,518400.0,2.9933,2.9933,2.9838,2.9933,518400.0
2012-11-15 13:45:00,3.15,3.15,3.15,3.15,446400.0,2.9933,2.9933,2.9933,2.9933,446400.0
2012-11-15 13:50:00,3.15,3.17,3.15,3.17,878400.0,2.9933,3.0123,2.9933,3.0123,878400.0
2012-11-15 13:55:00,3.16,3.16,3.15,3.15,369600.0,3.0028,3.0028,2.9933,2.9933,369600.0
2012-11-15 14:00:00,3.15,3.15,3.14,3.14,720000.0,2.9933,2.9933,2.9838,2.9838,720000.0
2012-11-15 14:05:00,3.14,3.15,3.13,3.14,722400.0,2.9838,2.9933,2.9743,2.9838,722400.0
2012-11-15 14:10:00,3.13,3.14,3.13,3.14,715200.0,2.9743,2.9838,2.9743,2.9838,715200.0
2012-11-15 14:15:00,3.14,3.14,3.13,3.13,410400.0,2.9838,2.9838,2.9743,2.9743,410400.0
2012-11-15 14:20:00,3.13,3.14,3.13,3.13,302400.0,2.9743,2.9838,2.9743,2.9743,302400.0
2012-11-15 14:25:00,3.14,3.14,3.13,3.13,674400.0,2.9838,2.9838,2.9743,2.9743,674400.0
2012-11-15 14:30:00,3.14,3.14,3.12,3.13,463200.0,2.9838,2.9838,2.9648,2.9743,463200.0
2012-11-15 14:35:00,3.12,3.13,3.12,3.12,196800.0,2.9648,2.9743,2.9648,2.9648,196800.0
2012-11-15 14:40:00,3.13,3.13,3.13,3.13,259200.0,2.9743,2.9743,2.9743,2.9743,259200.0
2012-11-15 14:45:00,3.13,3.13,3.12,3.12,432000.0,2.9743,2.9743,2.9648,2.9648,432000.0
2012-11-15 14:50:00,3.13,3.14,3.13,3.14,321600.0,2.9743,2.9838,2.9743,2.9838,321600.0
2012-11-15 14:55:00,3.14,3.14,3.13,3.13,787200.0,2.9838,2.9838,2.9743,2.9743,787200.0
2012-11-15 15:00:00,3.13,3.13,3.11,3.11,1399200.0,2.9743,2.9743,2.9553,2.9553,1399200.0
2012-11-15 15:05:00,3.11,3.11,3.1,3.1,1238400.0,2.9553,2.9553,2.9458,2.9458,1238400.0
2012-11-15 15:10:00,3.11,3.11,3.1,3.11,336000.0,2.9553,2.9553,2.9458,2.9553,336000.0
2012-11-15 15:15:00,3.1,3.12,3.1,3.11,309600.0,2.9458,2.9648,2.9458,2.9553,309600.0
2012-11-15 15:20:00,3.11,3.11,3.1,3.1,225600.0,2.9553,2.9553,2.9458,2.9458,225600.0
2012-11-15 15:25:00,3.11,3.11,3.1,3.1,696000.0,2.9553,2.9553,2.9458,2.9458,696000.0
2012-11-15 15:30:00,3.1,3.11,3.1,3.1,691200.0,2.9458,2.9553,2.9458,2.9458,691200.0
2012-11-15 15:35:00,3.1,3.11,3.09,3.11,1010400.0,2.9458,2.9553,2.9363,2.9553,1010400.0
2012-11-15 15:40:00,3.11,3.14,3.11,3.13,1838400.0,2.9553,2.9838,2.9553,2.9743,1838400.0
2012-11-15 15:45:00,3.13,3.15,3.13,3.14,1934400.0,2.9743,2.9933,2.9743,2.9838,1934400.0
2012-11-15 15:50:00,3.14,3.14,3.13,3.13,820800.0,2.9838,2.9838,2.9743,2.9743,820800.0
2012-11-15 15:55:00,3.13,3.14,3.13,3.13,1675200.0,2.9743,2.9838,2.9743,2.9743,1675200.0
2012-11-16 09:30:00,3.14,3.14,3.11,3.12,2971200.0,2.9838,2.9838,2.9553,2.9648,2971200.0
2012-11-16 09:35:00,3.12,3.14,3.12,3.14,2616000.0,2.9648,2.9838,2.9648,2.9838,2616000.0
2012-11-16 09:40:00,3.14,3.14,3.12,3.12,818400.0,2.9838,2.9838,2.9648,2.9648,818400.0
2012-11-16 09:45:00,3.12,3.12,3.11,3.11,1048800.0,2.9648,2.9648,2.9553,2.9553,1048800.0
2012-11-16 09:50:00,3.11,3.12,3.1,3.1,842400.0,2.9553,2.9648,2.9458,2.9458,842400.0
2012-11-16 09:55:00,3.1,3.11,3.1,3.1,746400.0,2.9458,2.9553,2.9458,2.9458,746400.0
2012-11-16 10:00:00,3.1,3.11,3.07,3.08,2572800.0,2.9458,2.9553,2.9173,2.9268,2572800.0
2012-11-16 10:05:00,3.08,3.09,3.07,3.09,1286400.0,2.9268,2.9363,2.9173,2.9363,1286400.0
2012-11-16 10:10:00,3.09,3.1,3.07,3.09,1432800.0,2.9363,2.9458,2.9173,2.9363,1432800.0
2012-11-16 10:15:00,3.09,3.11,3.08,3.1,1190400.0,2.9363,2.9553,2.9268,2.9458,1190400.0
2012-11-16 10:20:00,3.1,3.11,3.09,3.1,602400.0,2.9458,2.9553,2.9363,2.9458,602400.0
2012-11-16 10:25:00,3.1,3.11,3.1,3.11,619200.0,2.9458,2.9553,2.9458,2.9553,619200.0
2012-11-16 10:30:00,3.11,3.11,3.1,3.1,590400.0,2.9553,2.9553,2.9458,2.9458,590400.0
2012-11-16 10:35:00,3.11,3.12,3.1,3.11,504000.0,2.9553,2.9648,2.9458,2.9553,504000.0
2012-11-16 10:40:00,3.12,3.12,3.11,3.12,453600.0,2.9648,2.9648,2.9553,2.9648,453600.0
2012-11-16 10:45:00,3.12,3.12,3.1,3.1,864000.0,2.9648,2.9648,2.9458,2.9458,864000.0
2012-11-16 10:50:00,3.1,3.11,3.1,3.1,585600.0,2.9458,2.9553,2.9458,2.9458,585600.0
2012-11-16 10:55:00,3.1,3.11,3.1,3.1,120000.0,2.9458,2.9553,2.9458,2.9458,120000.0
2012-11-16 11:00:00,3.1,3.11,3.09,3.11,463200.0,2.9458,2.9553,2.9363,2.9553,463200.0
2012-11-16 11:05:00,3.11,3.11,3.09,3.09,952800.0,2.9553,2.9553,2.9363,2.9363,952800.0
2012-11-16 11:10:00,3.09,3.09,3.09,3.09,355200.0,2.9363,2.9363,2.9363,2.9363,355200.0
2012-11-16 11:15:00,3.09,3.09,3.08,3.08,984000.0,2.9363,2.9363,2.9268,2.9268,984000.0
2012-11-16 11:20:00,3.08,3.09,3.08,3.08,878400.0,2.9268,2.9363,2.9268,2.9268,878400.0
2012-11-16 11:25:00,3.08,3.08,3.06,3.06,2884800.0,2.9268,2.9268,2.9078,2.9078,2884800.0
2012-11-16 11:30:00,3.06,3.07,3.06,3.07,1363200.0,2.9078,2.9173,2.9078,2.9173,1363200.0
2012-11-16 11:35:00,3.07,3.08,3.07,3.08,619200.0,2.9173,2.9268,2.9173,2.9268,619200.0
2012-11-16 11:40:00,3.08,3.14,3.08,3.12,4464000.0,2.9268,2.9838,2.9268,2.9648,4464000.0
2012-11-16 11:45:00,3.12,3.14,3.1,3.14,3074400.0,2.9648,2.9838,2.9458,2.9838,3074400.0
2012-11-16 11:50:00,3.14,3.16,3.14,3.14,2287200.0,2.9838,3.0028,2.9838,2.9838,2287200.0
2012-11-16 11:55:00,3.14,3.16,3.14,3.16,1471200.0,2.9838,3.0028,2.9838,3.0028,1471200.0
2012-11-16 12:00:00,3.16,3.17,3.16,3.17,2064000.0,3.0028,3.0123,3.0028,3.0123,2064000.0
2012-11-16 12:05:00,3.17,3.17,3.15,3.16,1432800.0,3.0123,3.0123,2.9933,3.0028,1432800.0
2012-11-16 12:10:00,3.16,3.17,3.15,3.15,986400.0,3.0028,3.0123,2.9933,2.9933,986400.0
2012-11-16 12:15:00,3.16,3.16,3.15,3.16,472800.0,3.0028,3.0028,2.9933,3.0028,472800.0
2012-11-16 12:20:00,3.16,3.16,3.15,3.16,770400.0,3.0028,3.0028,2.9933,3.0028,770400.0
2012-11-16 12:25:00,3.16,3.17,3.16,3.17,888000.0,3.0028,3.0123,3.0028,3.0123,888000.0
2012-11-16 12:30:00,3.17,3.19,3.17,3.18,1456800.0,3.0123,3.0313,3.0123,3.0218,1456800.0
2012-11-16 12:35:00,3.18,3.19,3.18,3.18,674400.0,3.0218,3.0313,3.0218,3.0218,674400.0
2012-11-16 12:40:00,3.18,3.19,3.17,3.17,506400.0,3.0218,3.0313,3.0123,3.0123,506400.0
2012-11-16 12:45:00,3.17,3.18,3.17,3.17,549600.0,3.0123,3.0218,3.0123,3.0123,549600.0
2012-11-16 12:50:00,3.17,3.17,3.16,3.16,664800.0,3.0123,3.0123,3.0028,3.0028,664800.0
2012-11-16 12:55:00,3.16,3.17,3.16,3.16,496800.0,3.0028,3.0123,3.0028,3.0028,496800.0
2012-11-16 13:00:00,3.16,3.16,3.15,3.16,530400.0,3.0028,3.0028,2.9933,3.0028,530400.0
2012-11-16 13:05:00,3.16,3.17,3.16,3.17,350400.0,3.0028,3.0123,3.0028,3.0123,350400.0
2012-11-16 13:10:00,3.16,3.16,3.15,3.15,496800.0,3.0028,3.0028,2.9933,2.9933,496800.0
2012-11-16 13:15:00,3.15,3.16,3.14,3.14,895200.0,2.9933,3.0028,2.9838,2.9838,895200.0
2012-11-16 13:20:00,3.14,3.15,3.14,3.15,715200.0,2.9838,2.9933,2.9838,2.9933,715200.0
2012-11-16 13:25:00,3.15,3.16,3.15,3.16,273600.0,2.9933,3.0028,2.9933,3.0028,273600.0
2012-11-16 13:30:00,3.16,3.16,3.15,3.15,302400.0,3.0028,3.0028,2.9933,2.9933,302400.0
2012-11-16 13:35:00,3.15,3.15,3.15,3.15,756000.0,2.9933,2.9933,2.9933,2.9933,756000.0
2012-11-16 13:40:00,3.14,3.15,3.14,3.15,331200.0,2.9838,2.9933,2.9838,2.9933,331200.0
2012-11-16 13:45:00,3.15,3.16,3.15,3.15,352800.0,2.9933,3.0028,2.9933,2.9933,352800.0
2012-11-16 13:50:00,3.15,3.16,3.15,3.16,285600.0,2.9933,3.0028,2.9933,3.0028,285600.0
2012-11-16 13:55:00,3.16,3.17,3.16,3.16,259200.0,3.0028,3.0123,3.0028,3.0028,259200.0
2012-11-16 14:00:00,3.17,3.17,3.16,3.16,360000.0,3.0123,3.0123,3.0028,3.0028,360000.0
2012-11-16 14:05:00,3.16,3.16,3.16,3.16,204000.0,3.0028,3.0028,3.0028,3.0028,204000.0
2012-11-16 14:10:00,3.16,3.16,3.15,3.15,446400.0,3.0028,3.0028,2.9933,2.9933,446400.0
2012-11-16 14:15:00,3.15,3.15,3.14,3.15,717600.0,2.9933,2.9933,2.9838,2.9933,717600.0
2012-11-16 14:20:00,3.15,3.15,3.13,3.13,597600.0,2.9933,2.9933,2.9743,2.9743,597600.0
2012-11-16 14:25:00,3.13,3.14,3.13,3.13,727200.0,2.9743,2.9838,2.9743,2.9743,727200.0
2012-11-16 14:30:00,3.13,3.14,3.11,3.12,1317600.0,2.9743,2.9838,2.9553,2.9648,1317600.0
2012-11-16 14:35:00,3.12,3.13,3.12,3.13,892800.0,2.9648,2.9743,2.9648,2.9743,892800.0
2012-11-16 14:40:00,3.13,3.14,3.13,3.13,475200.0,2.9743,2.9838,2.9743,2.9743,475200.0
2012-11-16 14:45:00,3.13,3.14,3.13,3.14,1269600.0,2.9743,2.9838,2.9743,2.9838,1269600.0
2012-11-16 14:50:00,3.14,3.15,3.14,3.15,528000.0,2.9838,2.9933,2.9838,2.9933,528000.0
2012-11-16 14:55:00,3.14,3.15,3.14,3.15,1360800.0,2.9838,2.9933,2.9838,2.9933,1360800.0
2012-11-16 15:00:00,3.15,3.15,3.14,3.14,446400.0,2.9933,2.9933,2.9838,2.9838,446400.0
2012-11-16 15:05:00,3.14,3.15,3.14,3.15,175200.0,2.9838,2.9933,2.9838,2.9933,175200.0
2012-11-16 15:10:00,3.15,3.15,3.14,3.15,732000.0,2.9933,2.9933,2.9838,2.9933,732000.0
2012-11-16 15:15:00,3.15,3.16,3.15,3.16,876000.0,2.9933,3.0028,2.9933,3.0028,876000.0
2012-11-16 15:20:00,3.16,3.17,3.15,3.17,902400.0,3.0028,3.0123,2.9933,3.0123,902400.0
2012-11-16 15:25:00,3.17,3.17,3.16,3.17,1360800.0,3.0123,3.0123,3.0028,3.0123,1360800.0
2012-11-16 15:30:00,3.17,3.18,3.17,3.18,1713600.0,3.0123,3.0218,3.0123,3.0218,1713600.0
2012-11-16 15:35:00,3.18,3.18,3.17,3.18,813600.0,3.0218,3.0218,3.0123,3.0218,813600.0
2012-11-16 15:40:00,3.18,3.19,3.18,3.19,1826400.0,3.0218,3.0313,3.0218,3.0313,1826400.0
2012-11-16 15:45:00,3.19,3.19,3.17,3.17,2188800.0,3.0313,3.0313,3.0123,3.0123,2188800.0
2012-11-16 15:50:00,3.17,3.17,3.16,3.17,1195200.0,3.0123,3.0123,3.0028,3.0123,1195200.0
2012-11-16 15:55:00,3.17,3.19,3.17,3.17,1214400.0,3.0123,3.0313,3.0123,3.0123,1214400.0
2012-11-19 09:30:00,3.28,3.29,3.28,3.29,3681600.0,3.1168,3.1263,3.1168,3.1263,3681600.0
2012-11-19 09:35:00,3.29,3.32,3.29,3.31,3645600.0,3.1263,3.1548,3.1263,3.1453,3645600.0
2012-11-19 09:40:00,3.32,3.32,3.3,3.3,3350400.0,3.1548,3.1548,3.1358,3.1358,3350400.0
2012-11-19 09:45:00,3.3,3.31,3.3,3.31,1660800.0,3.1358,3.1453,3.1358,3.1453,1660800.0
2012-11-19 09:50:00,3.31,3.32,3.31,3.32,902400.0,3.1453,3.1548,3.1453,3.1548,902400.0
2012-11-19 09:55:00,3.32,3.32,3.32,3.32,794400.0,3.1548,3.1548,3.1548,3.1548,794400.0
2012-11-19 10:00:00,3.32,3.33,3.32,3.32,1812000.0,3.1548,3.1643,3.1548,3.1548,1812000.0
2012-11-19 10:05:00,3.32,3.32,3.3,3.3,1303200.0,3.1548,3.1548,3.1358,3.1358,1303200.0
2012-11-19 10:10:00,3.3,3.31,3.3,3.3,576000.0,3.1358,3.1453,3.1358,3.1358,576000.0
2012-11-19 10:15:00,3.3,3.32,3.3,3.32,1416000.0,3.1358,3.1548,3.1358,3.1548,1416000.0
2012-11-19 10:20:00,3.32,3.33,3.31,3.32,794400.0,3.1548,3.1643,3.1453,3.1548,794400.0
2012-11-19 10:25:00,3.31,3.32,3.31,3.31,693600.0,3.1453,3.1548,3.1453,3.1453,693600.0
2012-11-19 10:30:00,3.32,3.32,3.31,3.31,374400.0,3.1548,3.1548,3.1453,3.1453,374400.0
2012-11-19 10:35:00,3.31,3.32,3.31,3.32,1180800.0,3.1453,3.1548,3.1453,3.1548,1180800.0
2012-11-19 10:40:00,3.31,3.33,3.31,3.32,604800.0,3.1453,3.1643,3.1453,3.1548,604800.0
2012-11-19 10:45:00,3.33,3.33,3.32,3.32,1041600.0,3.1643,3.1643,3.1548,3.1548,1041600.0
2012-11-19 10:50:00,3.32,3.33,3.32,3.32,633600.0,3.1548,3.1643,3.1548,3.1548,633600.0
2012-11-19 10:55:00,3.32,3.32,3.32,3.32,1286400.0,3.1548,3.1548,3.1548,3.1548,1286400.0
2012-11-19 11:00:00,3.32,3.33,3.31,3.31,415200.0,3.1548,3.1643,3.1453,3.1453,415200.0
2012-11-19 11:05:00,3.32,3.32,3.31,3.32,264000.0,3.1548,3.1548,3.1453,3.1548,264000.0
2012-11-19 11:10:00,3.32,3.32,3.32,3.32,480000.0,3.1548,3.1548,3.1548,3.1548,480000.0
2012-11-19 11:15:00,3.32,3.33,3.32,3.32,391200.0,3.1548,3.1643,3.1548,3.1548,391200.0
2012-11-19 11:20:00,3.32,3.33,3.32,3.32,369600.0,3.1548,3.1643,3.1548,3.1548,369600.0
2012-11-19 11:25:00,3.32,3.33,3.32,3.33,300000.0,3.1548,3.1643,3.1548,3.1643,300000.0
2012-11-19 11:30:00,3.33,3.33,3.32,3.32,446400.0,3.1643,3.1643,3.1548,3.1548,446400.0
2012-11-19 11:35:00,3.32,3.32,3.32,3.32,184800.0,3.1548,3.1548,3.1548,3.1548,184800.0
2012-11-19 11:40:00,3.32,3.32,3.32,3.32,201600.0,3.1548,3.1548,3.1548,3.1548,201600.0
2012-11-19 11:45:00,3.32,3.32,3.32,3.32,220800.0,3.1548,3.1548,3.1548,3.1548,220800.0
2012-11-19 11:50:00,3.32,3.32,3.32,3.32,264000.0,3.1548,3.1548,3.1548,3.1548,264000.0
2012-11-19 11:55:00,3.32,3.33,3.32,3.32,302400.0,3.1548,3.1643,3.1548,3.1548,302400.0
2012-11-19 12:00:00,3.32,3.34,3.32,3.33,1000800.0,3.1548,3.1739,3.1548,3.1643,1000800.0
2012-11-19 12:05:00,3.33,3.34,3.33,3.34,969600.0,3.1643,3.1739,3.1643,3.1739,969600.0
2012-11-19 12:10:00,3.34,3.34,3.34,3.34,297600.0,3.1739,3.1739,3.1739,3.1739,297600.0
2012-11-19 12:15:00,3.34,3.34,3.33,3.33,240000.0,3.1739,3.1739,3.1643,3.1643,240000.0
2012-11-19 12:20:00,3.33,3.34,3.33,3.34,141600.0,3.1643,3.1739,3.1643,3.1739,141600.0
2012-11-19 12:25:00,3.34,3.34,3.33,3.34,482400.0,3.1739,3.1739,3.1643,3.1739,482400.0
2012-11-19 12:30:00,3.34,3.34,3.34,3.34,105600.0,3.1739,3.1739,3.1739,3.1739,105600.0
2012-11-19 12:35:00,3.34,3.34,3.33,3.33,74400.0,3.1739,3.1739,3.1643,3.1643,74400.0
2012-11-19 12:40:00,3.33,3.34,3.33,3.33,280800.0,3.1643,3.1739,3.1643,3.1643,280800.0
2012-11-19 12:45:00,3.33,3.33,3.33,3.33,230400.0,3.1643,3.1643,3.1643,3.1643,230400.0
2012-11-19 12:50:00,3.33,3.33,3.33,3.33,74400.0,3.1643,3.1643,3.1643,3.1643,74400.0
2012-11-19 12:55:00,3.33,3.33,3.33,3.33,175200.0,3.1643,3.1643,3.1643,3.1643,175200.0
2012-11-19 13:00:00,3.33,3.33,3.33,3.33,1255200.0,3.1643,3.1643,3.1643,3.1643,1255200.0
2012-11-19 13:05:00,3.33,3.33,3.33,3.33,1262400.0,3.1643,3.1643,3.1643,3.1643,1262400.0
2012-11-19 13:10:00,3.33,3.33,3.33,3.33,57600.0,3.1643,3.1643,3.1643,3.1643,57600.0
2012-11-19 13:15:00,3.32,3.32,3.32,3.32,338400.0,3.1548,3.1548,3.1548,3.1548,338400.0
2012-11-19 13:20:00,3.32,3.32,3.32,3.32,199200.0,3.1548,3.1548,3.1548,3.1548,199200.0
2012-11-19 13:25:00,3.32,3.32,3.32,3.32,314400.0,3.1548,3.1548,3.1548,3.1548,314400.0
2012-11-19 13:30:00,3.32,3.32,3.32,3.32,172800.0,3.1548,3.1548,3.1548,3.1548,172800.0
2012-11-19 13:35:00,3.32,3.32,3.32,3.32,417600.0,3.1548,3.1548,3.1548,3.1548,417600.0
2012-11-19 13:40:00,3.32,3.32,3.32,3.32,74400.0,3.1548,3.1548,3.1548,3.1548,74400.0
2012-11-19 13:45:00,3.32,3.32,3.31,3.32,441600.0,3.1548,3.1548,3.1453,3.1548,441600.0
2012-11-19 13:50:00,3.32,3.32,3.32,3.32,108000.0,3.1548,3.1548,3.1548,3.1548,108000.0
2012-11-19 13:55:00,3.32,3.32,3.32,3.32,232800.0,3.1548,3.1548,3.1548,3.1548,232800.0
2012-11-19 14:00:00,3.32,3.33,3.32,3.33,218400.0,3.1548,3.1643,3.1548,3.1643,218400.0
2012-11-19 14:05:00,3.33,3.33,3.32,3.33,614400.0,3.1643,3.1643,3.1548,3.1643,614400.0
2012-11-19 14:10:00,3.33,3.33,3.32,3.33,139200.0,3.1643,3.1643,3.1548,3.1643,139200.0
2012-11-19 14:15:00,3.32,3.33,3.32,3.33,276000.0,3.1548,3.1643,3.1548,3.1643,276000.0
2012-11-19 14:20:00,3.32,3.33,3.32,3.33,228000.0,3.1548,3.1643,3.1548,3.1643,228000.0
2012-11-19 14:25:00,3.33,3.33,3.33,3.33,285600.0,3.1643,3.1643,3.1643,3.1643,285600.0
2012-11-19 14:30:00,3.33,3.33,3.33,3.33,96000.0,3.1643,3.1643,3.1643,3.1643,96000.0
2012-11-19 14:35:00,3.33,3.33,3.32,3.33,811200.0,3.1643,3.1643,3.1548,3.1643,811200.0
2012-11-19 14:40:00,3.33,3.34,3.32,3.34,597600.0,3.1643,3.1739,3.1548,3.1739,597600.0
2012-11-19 14:45:00,3.34,3.35,3.34,3.35,772800.0,3.1739,3.1834,3.1739,3.1834,772800.0
2012-11-19 14:50:00,3.35,3.35,3.34,3.34,451200.0,3.1834,3.1834,3.1739,3.1739,451200.0
2012-11-19 14:55:00,3.34,3.35,3.34,3.34,340800.0,3.1739,3.1834,3.1739,3.1739,340800.0
2012-11-19 15:00:00,3.34,3.34,3.34,3.34,703200.0,3.1739,3.1739,3.1739,3.1739,703200.0
2012-11-19 15:05:00,3.34,3.34,3.33,3.34,84000.0,3.1739,3.1739,3.1643,3.1739,84000.0
2012-11-19 15:10:00,3.33,3.35,3.33,3.34,540000.0,3.1643,3.1834,3.1643,3.1739,540000.0
2012-11-19 15:15:00,3.34,3.34,3.34,3.34,415200.0,3.1739,3.1739,3.1739,3.1739,415200.0
2012-11-19 15:20:00,3.34,3.35,3.34,3.35,525600.0,3.1739,3.1834,3.1739,3.1834,525600.0
2012-11-19 15:25:00,3.35,3.35,3.34,3.34,448800.0,3.1834,3.1834,3.1739,3.1739,448800.0
2012-11-19 15:30:00,3.34,3.35,3.34,3.35,655200.0,3.1739,3.1834,3.1739,3.1834,655200.0
2012-11-19 15:35:00,3.35,3.35,3.34,3.34,434400.0,3.1834,3.1834,3.1739,3.1739,434400.0
2012-11-19 15:40:00,3.34,3.34,3.33,3.34,950400.0,3.1739,3.1739,3.1643,3.1739,950400.0
2012-11-19 15:45:00,3.34,3.34,3.34,3.34,609600.0,3.1739,3.1739,3.1739,3.1739,609600.0
2012-11-19 15:50:00,3.34,3.36,3.34,3.36,2126400.0,3.1739,3.1929,3.1739,3.1929,2126400.0
2012-11-19 15:55:00,3.36,3.37,3.35,3.36,1094400.0,3.1929,3.2024,3.1834,3.1929,1094400.0
2012-11-20 09:30:00,3.35,3.35,3.33,3.33,2100000.0,3.1834,3.1834,3.1643,3.1643,2100000.0
2012-11-20 09:35:00,3.33,3.34,3.32,3.34,650400.0,3.1643,3.1739,3.1548,3.1739,650400.0
2012-11-20 09:40:00,3.33,3.33,3.32,3.32,369600.0,3.1643,3.1643,3.1548,3.1548,369600.0
2012-11-20 09:45:00,3.33,3.34,3.33,3.34,650400.0,3.1643,3.1739,3.1643,3.1739,650400.0
2012-11-20 09:50:00,3.34,3.35,3.34,3.34,220800.0,3.1739,3.1834,3.1739,3.1739,220800.0
2012-11-20 09:55:00,3.34,3.35,3.33,3.35,5872800.0,3.1739,3.1834,3.1643,3.1834,5872800.0
2012-11-20 10:00:00,3.35,3.35,3.34,3.35,597600.0,3.1834,3.1834,3.1739,3.1834,597600.0
2012-11-20 10:05:00,3.35,3.35,3.34,3.34,1612800.0,3.1834,3.1834,3.1739,3.1739,1612800.0
2012-11-20 10:10:00,3.34,3.36,3.34,3.36,319200.0,3.1739,3.1929,3.1739,3.1929,319200.0
2012-11-20 10:15:00,3.36,3.37,3.36,3.37,415200.0,3.1929,3.2024,3.1929,3.2024,415200.0
2012-11-20 10:20:00,3.37,3.37,3.36,3.36,703200.0,3.2024,3.2024,3.1929,3.1929,703200.0
2012-11-20 10:25:00,3.37,3.37,3.36,3.36,180000.0,3.2024,3.2024,3.1929,3.1929,180000.0
2012-11-20 10:30:00,3.36,3.37,3.36,3.37,206400.0,3.1929,3.2024,3.1929,3.2024,206400.0
2012-11-20 10:35:00,3.37,3.38,3.36,3.37,480000.0,3.2024,3.2119,3.1929,3.2024,480000.0
2012-11-20 10:40:00,3.37,3.38,3.37,3.37,403200.0,3.2024,3.2119,3.2024,3.2024,403200.0
2012-11-20 10:45:00,3.37,3.38,3.37,3.37,444000.0,3.2024,3.2119,3.2024,3.2024,444000.0
2012-11-20 10:50:00,3.37,3.37,3.36,3.36,312000.0,3.2024,3.2024,3.1929,3.1929,312000.0
2012-11-20 10:55:00,3.36,3.36,3.35,3.35,362400.0,3.1929,3.1929,3.1834,3.1834,362400.0
2012-11-20 11:00:00,3.36,3.36,3.35,3.35,856800.0,3.1929,3.1929,3.1834,3.1834,856800.0
2012-11-20 11:05:00,3.35,3.35,3.34,3.35,208800.0,3.1834,3.1834,3.1739,3.1834,208800.0
2012-11-20 11:10:00,3.35,3.36,3.35,3.36,285600.0,3.1834,3.1929,3.1834,3.1929,285600.0
2012-11-20 11:15:00,3.36,3.36,3.35,3.36,177600.0,3.1929,3.1929,3.1834,3.1929,177600.0
2012-11-20 11:20:00,3.36,3.37,3.36,3.37,151200.0,3.1929,3.2024,3.1929,3.2024,151200.0
2012-11-20 11:25:00,3.37,3.37,3.37,3.37,232800.0,3.2024,3.2024,3.2024,3.2024,232800.0
2012-11-20 11:30:00,3.37,3.37,3.37,3.37,127200.0,3.2024,3.2024,3.2024,3.2024,127200.0
2012-11-20 11:35:00,3.37,3.37,3.36,3.36,52800.0,3.2024,3.2024,3.1929,3.1929,52800.0
2012-11-20 11:40:00,3.36,3.37,3.36,3.37,811200.0,3.1929,3.2024,3.1929,3.2024,811200.0
2012-11-20 11:45:00,3.37,3.37,3.37,3.37,309600.0,3.2024,3.2024,3.2024,3.2024,309600.0
2012-11-20 11:50:00,3.37,3.38,3.36,3.38,672000.0,3.2024,3.2119,3.1929,3.2119,672000.0
2012-11-20 11:55:00,3.38,3.39,3.38,3.38,595200.0,3.2119,3.2214,3.2119,3.2119,595200.0
2012-11-20 12:00:00,3.38,3.39,3.38,3.39,364800.0,3.2119,3.2214,3.2119,3.2214,364800.0
2012-11-20 12:05:00,3.39,3.39,3.38,3.38,393600.0,3.2214,3.2214,3.2119,3.2119,393600.0
2012-11-20 12:10:00,3.38,3.38,3.38,3.38,225600.0,3.2119,3.2119,3.2119,3.2119,225600.0
2012-11-20 12:15:00,3.38,3.38,3.37,3.37,420000.0,3.2119,3.2119,3.2024,3.2024,420000.0
2012-11-20 12:20:00,3.37,3.37,3.37,3.37,194400.0,3.2024,3.2024,3.2024,3.2024,194400.0
2012-11-20 12:25:00,3.37,3.37,3.36,3.37,218400.0,3.2024,3.2024,3.1929,3.2024,218400.0
2012-11-20 12:30:00,3.37,3.37,3.36,3.36,36000.0,3.2024,3.2024,3.1929,3.1929,36000.0
2012-11-20 12:35:00,3.36,3.37,3.36,3.36,254400.0,3.1929,3.2024,3.1929,3.1929,254400.0
2012-11-20 12:40:00,3.36,3.36,3.36,3.36,300000.0,3.1929,3.1929,3.1929,3.1929,300000.0
2012-11-20 12:45:00,3.36,3.36,3.36,3.36,297600.0,3.1929,3.1929,3.1929,3.1929,297600.0
2012-11-20 12:50:00,3.36,3.37,3.36,3.36,216000.0,3.1929,3.2024,3.1929,3.1929,216000.0
2012-11-20 12:55:00,3.37,3.37,3.37,3.37,81600.0,3.2024,3.2024,3.2024,3.2024,81600.0
2012-11-20 13:00:00,3.36,3.36,3.35,3.35,374400.0,3.1929,3.1929,3.1834,3.1834,374400.0
2012-11-20 13:05:00,3.35,3.35,3.34,3.34,544800.0,3.1834,3.1834,3.1739,3.1739,544800.0
2012-11-20 13:10:00,3.34,3.34,3.31,3.32,1903200.0,3.1739,3.1739,3.1453,3.1548,1903200.0
2012-11-20 13:15:00,3.32,3.33,3.32,3.33,897600.0,3.1548,3.1643,3.1548,3.1643,897600.0
2012-11-20 13:20:00,3.32,3.33,3.32,3.33,187200.0,3.1548,3.1643,3.1548,3.1643,187200.0
2012-11-20 13:25:00,3.32,3.32,3.29,3.29,1653600.0,3.1548,3.1548,3.1263,3.1263,1653600.0
2012-11-20 13:30:00,3.29,3.31,3.29,3.31,1524000.0,3.1263,3.1453,3.1263,3.1453,1524000.0
2012-11-20 13:35:00,3.31,3.32,3.3,3.32,393600.0,3.1453,3.1548,3.1358,3.1548,393600.0
2012-11-20 13:40:00,3.32,3.32,3.31,3.31,151200.0,3.1548,3.1548,3.1453,3.1453,151200.0
2012-11-20 13:45:00,3.31,3.32,3.31,3.32,576000.0,3.1453,3.1548,3.1453,3.1548,576000.0
2012-11-20 13:50:00,3.32,3.33,3.32,3.33,199200.0,3.1548,3.1643,3.1548,3.1643,199200.0
2012-11-20 13:55:00,3.33,3.33,3.32,3.33,676800.0,3.1643,3.1643,3.1548,3.1643,676800.0
2012-11-20 14:00:00,3.33,3.33,3.32,3.32,69600.0,3.1643,3.1643,3.1548,3.1548,69600.0
2012-11-20 14:05:00,3.33,3.33,3.33,3.33,100800.0,3.1643,3.1643,3.1643,3.1643,100800.0
2012-11-20 14:10:00,3.33,3.34,3.33,3.34,324000.0,3.1643,3.1739,3.1643,3.1739,324000.0
2012-11-20 14:15:00,3.34,3.35,3.34,3.34,400800.0,3.1739,3.1834,3.1739,3.1739,400800.0
2012-11-20 14:20:00,3.34,3.34,3.33,3.34,163200.0,3.1739,3.1739,3.1643,3.1739,163200.0
2012-11-20 14:25:00,3.34,3.35,3.34,3.35,384000.0,3.1739,3.1834,3.1739,3.1834,384000.0
2012-11-20 14:30:00,3.34,3.34,3.34,3.34,175200.0,3.1739,3.1739,3.1739,3.1739,175200.0
2012-11-20 14:35:00,3.34,3.34,3.33,3.33,199200.0,3.1739,3.1739,3.1643,3.1643,199200.0
2012-11-20 14:40:00,3.33,3.34,3.33,3.33,64800.0,3.1643,3.1739,3.1643,3.1643,64800.0
2012-11-20 14:45:00,3.33,3.35,3.33,3.34,170400.0,3.1643,3.1834,3.1643,3.1739,170400.0
2012-11-20 14:50:00,3.34,3.35,3.34,3.34,391200.0,3.1739,3.1834,3.1739,3.1739,391200.0
2012-11-20 14:55:00,3.35,3.35,3.34,3.34,304800.0,3.1834,3.1834,3.1739,3.1739,304800.0
2012-11-20 15:00:00,3.35,3.36,3.34,3.36,542400.0,3.1834,3.1929,3.1739,3.1929,542400.0
2012-11-20 15:05:00,3.36,3.36,3.35,3.36,146400.0,3.1929,3.1929,3.1834,3.1929,146400.0
2012-11-20 15:10:00,3.36,3.36,3.35,3.36,213600.0,3.1929,3.1929,3.1834,3.1929,213600.0
2012-11-20 15:15:00,3.36,3.36,3.35,3.36,439200.0,3.1929,3.1929,3.1834,3.1929,439200.0
2012-11-20 15:20:00,3.36,3.36,3.35,3.35,328800.0,3.1929,3.1929,3.1834,3.1834,328800.0
2012-11-20 15:25:00,3.35,3.35,3.34,3.35,324000.0,3.1834,3.1834,3.1739,3.1834,324000.0
2012-11-20 15:30:00,3.35,3.36,3.35,3.36,559200.0,3.1834,3.1929,3.1834,3.1929,559200.0
2012-11-20 15:35:00,3.36,3.36,3.35,3.35,146400.0,3.1929,3.1929,3.1834,3.1834,146400.0
2012-11-20 15:40:00,3.35,3.35,3.35,3.35,136800.0,3.1834,3.1834,3.1834,3.1834,136800.0
2012-11-20 15:45:00,3.35,3.36,3.35,3.36,612000.0,3.1834,3.1929,3.1834,3.1929,612000.0
2012-11-20 15:50:00,3.36,3.37,3.35,3.37,648000.0,3.1929,3.2024,3.1834,3.2024,648000.0
2012-11-20 15:55:00,3.37,3.38,3.36,3.38,1161600.0,3.2024,3.2119,3.1929,3.2119,1161600.0
2012-11-21 09:30:00,3.38,3.39,3.37,3.38,1598400.0,3.2119,3.2214,3.2024,3.2119,1598400.0
2012-11-21 09:35:00,3.38,3.39,3.38,3.39,1209600.0,3.2119,3.2214,3.2119,3.2214,1209600.0
2012-11-21 09:40:00,3.39,3.4,3.39,3.39,825600.0,3.2214,3.2309,3.2214,3.2214,825600.0
2012-11-21 09:45:00,3.39,3.39,3.38,3.39,770400.0,3.2214,3.2214,3.2119,3.2214,770400.0
2012-11-21 09:50:00,3.39,3.39,3.38,3.38,504000.0,3.2214,3.2214,3.2119,3.2119,504000.0
2012-11-21 09:55:00,3.38,3.39,3.38,3.39,520800.0,3.2119,3.2214,3.2119,3.2214,520800.0
2012-11-21 10:00:00,3.39,3.39,3.38,3.38,681600.0,3.2214,3.2214,3.2119,3.2119,681600.0
2012-11-21 10:05:00,3.38,3.38,3.36,3.37,1238400.0,3.2119,3.2119,3.1929,3.2024,1238400.0
2012-11-21 10:10:00,3.36,3.37,3.36,3.37,508800.0,3.1929,3.2024,3.1929,3.2024,508800.0
2012-11-21 10:15:00,3.37,3.38,3.37,3.37,499200.0,3.2024,3.2119,3.2024,3.2024,499200.0
2012-11-21 10:20:00,3.37,3.38,3.37,3.37,127200.0,3.2024,3.2119,3.2024,3.2024,127200.0
2012-11-21 10:25:00,3.37,3.37,3.36,3.37,741600.0,3.2024,3.2024,3.1929,3.2024,741600.0
2012-11-21 10:30:00,3.37,3.38,3.37,3.37,146400.0,3.2024,3.2119,3.2024,3.2024,146400.0
2012-11-21 10:35:00,3.38,3.38,3.37,3.37,420000.0,3.2119,3.2119,3.2024,3.2024,420000.0
2012-11-21 10:40:00,3.38,3.38,3.37,3.37,189600.0,3.2119,3.2119,3.2024,3.2024,189600.0
2012-11-21 10:45:00,3.37,3.37,3.36,3.37,96000.0,3.2024,3.2024,3.1929,3.2024,96000.0
2012-11-21 10:50:00,3.37,3.37,3.37,3.37,213600.0,3.2024,3.2024,3.2024,3.2024,213600.0
2012-11-21 10:55:00,3.38,3.38,3.37,3.37,115200.0,3.2119,3.2119,3.2024,3.2024,115200.0
2012-11-21 11:00:00,3.37,3.37,3.37,3.37,84000.0,3.2024,3.2024,3.2024,3.2024,84000.0
2012-11-21 11:05:00,3.37,3.38,3.37,3.38,249600.0,3.2024,3.2119,3.2024,3.2119,249600.0
2012-11-21 11:10:00,3.38,3.38,3.38,3.38,134400.0,3.2119,3.2119,3.2119,3.2119,134400.0
2012-11-21 11:15:00,3.38,3.38,3.38,3.38,110400.0,3.2119,3.2119,3.2119,3.2119,110400.0
2012-11-21 11:20:00,3.38,3.38,3.38,3.38,45600.0,3.2119,3.2119,3.2119,3.2119,45600.0
2012-11-21 11:25:00,3.38,3.38,3.38,3.38,38400.0,3.2119,3.2119,3.2119,3.2119,38400.0
2012-11-21 11:30:00,3.38,3.38,3.37,3.37,55200.0,3.2119,3.2119,3.2024,3.2024,55200.0
2012-11-21 11:35:00,3.38,3.38,3.37,3.38,31200.0,3.2119,3.2119,3.2024,3.2119,31200.0
2012-11-21 11:40:00,3.37,3.38,3.37,3.38,108000.0,3.2024,3.2119,3.2024,3.2119,108000.0
2012-11-21 11:45:00,3.38,3.38,3.37,3.37,120000.0,3.2119,3.2119,3.2024,3.2024,120000.0
2012-11-21 11:50:00,3.37,3.38,3.37,3.37,319200.0,3.2024,3.2119,3.2024,3.2024,319200.0
2012-11-21 11:55:00,3.37,3.37,3.37,3.37,175200.0,3.2024,3.2024,3.2024,3.2024,175200.0
2012-11-21 12:00:00,3.37,3.38,3.37,3.37,117600.0,3.2024,3.2119,3.2024,3.2024,117600.0
2012-11-21 12:05:00,3.37,3.38,3.37,3.37,117600.0,3.2024,3.2119,3.2024,3.2024,117600.0
2012-11-21 12:10:00,3.37,3.38,3.37,3.38,753600.0,3.2024,3.2119,3.2024,3.2119,753600.0
2012-11-21 12:15:00,3.38,3.38,3.38,3.38,561600.0,3.2119,3.2119,3.2119,3.2119,561600.0
2012-11-21 12:20:00,3.38,3.39,3.38,3.38,91200.0,3.2119,3.2214,3.2119,3.2119,91200.0
2012-11-21 12:25:00,3.38,3.39,3.38,3.39,513600.0,3.2119,3.2214,3.2119,3.2214,513600.0
2012-11-21 12:30:00,3.39,3.39,3.39,3.39,223200.0,3.2214,3.2214,3.2214,3.2214,223200.0
2012-11-21 12:35:00,3.39,3.39,3.39,3.39,340800.0,3.2214,3.2214,3.2214,3.2214,340800.0
2012-11-21 12:40:00,3.39,3.4,3.39,3.4,664800.0,3.2214,3.2309,3.2214,3.2309,664800.0
2012-11-21 12:45:00,3.4,3.4,3.39,3.39,465600.0,3.2309,3.2309,3.2214,3.2214,465600.0
2012-11-21 12:50:00,3.39,3.4,3.39,3.39,283200.0,3.2214,3.2309,3.2214,3.2214,283200.0
2012-11-21 12:55:00,3.39,3.39,3.39,3.39,139200.0,3.2214,3.2214,3.2214,3.2214,139200.0
2012-11-21 13:00:00,3.39,3.39,3.39,3.39,194400.0,3.2214,3.2214,3.2214,3.2214,194400.0
2012-11-21 13:05:00,3.39,3.39,3.39,3.39,26400.0,3.2214,3.2214,3.2214,3.2214,26400.0
2012-11-21 13:10:00,3.39,3.39,3.39,3.39,24000.0,3.2214,3.2214,3.2214,3.2214,24000.0
2012-11-21 13:15:00,3.39,3.39,3.38,3.39,60000.0,3.2214,3.2214,3.2119,3.2214,60000.0
2012-11-21 13:20:00,3.38,3.39,3.38,3.39,115200.0,3.2119,3.2214,3.2119,3.2214,115200.0
2012-11-21 13:25:00,3.39,3.39,3.39,3.39,24000.0,3.2214,3.2214,3.2214,3.2214,24000.0
2012-11-21 13:30:00,3.39,3.39,3.39,3.39,129600.0,3.2214,3.2214,3.2214,3.2214,129600.0
2012-11-21 13:35:00,3.39,3.4,3.39,3.4,45600.0,3.2214,3.2309,3.2214,3.2309,45600.0
2012-11-21 13:40:00,3.4,3.4,3.39,3.4,57600.0,3.2309,3.2309,3.2214,3.2309,57600.0
2012-11-21 13:45:00,3.39,3.4,3.39,3.4,199200.0,3.2214,3.2309,3.2214,3.2309,199200.0
2012-11-21 13:50:00,3.4,3.4,3.39,3.39,242400.0,3.2309,3.2309,3.2214,3.2214,242400.0
2012-11-21 13:55:00,3.4,3.4,3.39,3.39,74400.0,3.2309,3.2309,3.2214,3.2214,74400.0
2012-11-21 14:00:00,3.4,3.4,3.39,3.39,309600.0,3.2309,3.2309,3.2214,3.2214,309600.0
2012-11-21 14:05:00,3.39,3.4,3.39,3.4,103200.0,3.2214,3.2309,3.2214,3.2309,103200.0
2012-11-21 14:10:00,3.4,3.4,3.39,3.39,348000.0,3.2309,3.2309,3.2214,3.2214,348000.0
2012-11-21 14:15:00,3.39,3.39,3.39,3.39,74400.0,3.2214,3.2214,3.2214,3.2214,74400.0
2012-11-21 14:20:00,3.39,3.39,3.39,3.39,165600.0,3.2214,3.2214,3.2214,3.2214,165600.0
2012-11-21 14:25:00,3.38,3.39,3.38,3.39,256800.0,3.2119,3.2214,3.2119,3.2214,256800.0
2012-11-21 14:30:00,3.39,3.39,3.39,3.39,136800.0,3.2214,3.2214,3.2214,3.2214,136800.0
2012-11-21 14:35:00,3.39,3.39,3.39,3.39,129600.0,3.2214,3.2214,3.2214,3.2214,129600.0
2012-11-21 14:40:00,3.39,3.39,3.39,3.39,115200.0,3.2214,3.2214,3.2214,3.2214,115200.0
2012-11-21 14:45:00,3.39,3.39,3.39,3.39,62400.0,3.2214,3.2214,3.2214,3.2214,62400.0
2012-11-21 14:50:00,3.39,3.39,3.39,3.39,146400.0,3.2214,3.2214,3.2214,3.2214,146400.0
2012-11-21 14:55:00,3.39,3.39,3.39,3.39,79200.0,3.2214,3.2214,3.2214,3.2214,79200.0
2012-11-21 15:00:00,3.39,3.39,3.39,3.39,110400.0,3.2214,3.2214,3.2214,3.2214,110400.0
2012-11-21 15:05:00,3.39,3.4,3.39,3.39,235200.0,3.2214,3.2309,3.2214,3.2214,235200.0
2012-11-21 15:10:00,3.39,3.39,3.39,3.39,117600.0,3.2214,3.2214,3.2214,3.2214,117600.0
2012-11-21 15:15:00,3.39,3.4,3.39,3.4,129600.0,3.2214,3.2309,3.2214,3.2309,129600.0
2012-11-21 15:20:00,3.4,3.4,3.39,3.39,124800.0,3.2309,3.2309,3.2214,3.2214,124800.0
2012-11-21 15:25:00,3.39,3.39,3.38,3.39,300000.0,3.2214,3.2214,3.2119,3.2214,300000.0
2012-11-21 15:30:00,3.38,3.39,3.38,3.38,93600.0,3.2119,3.2214,3.2119,3.2119,93600.0
2012-11-21 15:35:00,3.39,3.39,3.38,3.39,168000.0,3.2214,3.2214,3.2119,3.2214,168000.0
2012-11-21 15:40:00,3.39,3.39,3.39,3.39,228000.0,3.2214,3.2214,3.2214,3.2214,228000.0
2012-11-21 15:45:00,3.39,3.39,3.39,3.39,393600.0,3.2214,3.2214,3.2214,3.2214,393600.0
2012-11-21 15:50:00,3.39,3.39,3.39,3.39,552000.0,3.2214,3.2214,3.2214,3.2214,552000.0
2012-11-21 15:55:00,3.39,3.4,3.39,3.39,988800.0,3.2214,3.2309,3.2214,3.2214,988800.0
2012-11-23 09:30:00,3.44,3.45,3.44,3.44,1646400.0,3.2689,3.2784,3.2689,3.2689,1646400.0
2012-11-23 09:35:00,3.44,3.44,3.43,3.43,979200.0,3.2689,3.2689,3.2594,3.2594,979200.0
2012-11-23 09:40:00,3.43,3.44,3.43,3.44,554400.0,3.2594,3.2689,3.2594,3.2689,554400.0
2012-11-23 09:45:00,3.44,3.45,3.43,3.45,340800.0,3.2689,3.2784,3.2594,3.2784,340800.0
2012-11-23 09:50:00,3.45,3.45,3.44,3.45,196800.0,3.2784,3.2784,3.2689,3.2784,196800.0
2012-11-23 09:55:00,3.44,3.45,3.44,3.45,408000.0,3.2689,3.2784,3.2689,3.2784,408000.0
2012-11-23 10:00:00,3.45,3.46,3.45,3.46,1461600.0,3.2784,3.2879,3.2784,3.2879,1461600.0
2012-11-23 10:05:00,3.46,3.46,3.46,3.46,820800.0,3.2879,3.2879,3.2879,3.2879,820800.0
2012-11-23 10:10:00,3.46,3.47,3.46,3.47,441600.0,3.2879,3.2974,3.2879,3.2974,441600.0
2012-11-23 10:15:00,3.47,3.47,3.47,3.47,705600.0,3.2974,3.2974,3.2974,3.2974,705600.0
2012-11-23 10:20:00,3.47,3.49,3.47,3.49,1747200.0,3.2974,3.3164,3.2974,3.3164,1747200.0
2012-11-23 10:25:00,3.49,3.49,3.48,3.49,1449600.0,3.3164,3.3164,3.3069,3.3164,1449600.0
2012-11-23 10:30:00,3.49,3.49,3.48,3.48,1012800.0,3.3164,3.3164,3.3069,3.3069,1012800.0
2012-11-23 10:35:00,3.48,3.48,3.48,3.48,525600.0,3.3069,3.3069,3.3069,3.3069,525600.0
2012-11-23 10:40:00,3.48,3.48,3.48,3.48,1154400.0,3.3069,3.3069,3.3069,3.3069,1154400.0
2012-11-23 10:45:00,3.48,3.48,3.48,3.48,182400.0,3.3069,3.3069,3.3069,3.3069,182400.0
2012-11-23 10:50:00,3.48,3.49,3.48,3.48,112800.0,3.3069,3.3164,3.3069,3.3069,112800.0
2012-11-23 10:55:00,3.48,3.49,3.48,3.48,352800.0,3.3069,3.3164,3.3069,3.3069,352800.0
2012-11-23 11:00:00,3.48,3.49,3.48,3.49,1740000.0,3.3069,3.3164,3.3069,3.3164,1740000.0
2012-11-23 11:05:00,3.48,3.49,3.48,3.49,504000.0,3.3069,3.3164,3.3069,3.3164,504000.0
2012-11-23 11:10:00,3.49,3.49,3.49,3.49,400800.0,3.3164,3.3164,3.3164,3.3164,400800.0
2012-11-23 11:15:00,3.49,3.49,3.49,3.49,187200.0,3.3164,3.3164,3.3164,3.3164,187200.0
2012-11-23 11:20:00,3.49,3.49,3.49,3.49,1454400.0,3.3164,3.3164,3.3164,3.3164,1454400.0
2012-11-23 11:25:00,3.49,3.49,3.49,3.49,542400.0,3.3164,3.3164,3.3164,3.3164,542400.0
2012-11-23 11:30:00,3.49,3.49,3.49,3.49,240000.0,3.3164,3.3164,3.3164,3.3164,240000.0
2012-11-23 11:35:00,3.49,3.49,3.49,3.49,43200.0,3.3164,3.3164,3.3164,3.3164,43200.0
2012-11-23 11:40:00,3.49,3.49,3.48,3.48,172800.0,3.3164,3.3164,3.3069,3.3069,172800.0
2012-11-23 11:45:00,3.48,3.48,3.48,3.48,220800.0,3.3069,3.3069,3.3069,3.3069,220800.0
2012-11-23 11:50:00,3.48,3.48,3.48,3.48,165600.0,3.3069,3.3069,3.3069,3.3069,165600.0
2012-11-23 11:55:00,3.48,3.48,3.48,3.48,6412800.0,3.3069,3.3069,3.3069,3.3069,6412800.0
2012-11-23 12:00:00,3.48,3.48,3.48,3.48,537600.0,3.3069,3.3069,3.3069,3.3069,537600.0
2012-11-23 12:05:00,3.48,3.48,3.47,3.48,556800.0,3.3069,3.3069,3.2974,3.3069,556800.0
2012-11-23 12:10:00,3.48,3.48,3.47,3.48,340800.0,3.3069,3.3069,3.2974,3.3069,340800.0
2012-11-23 12:15:00,3.47,3.47,3.47,3.47,120000.0,3.2974,3.2974,3.2974,3.2974,120000.0
2012-11-23 12:20:00,3.47,3.48,3.47,3.48,276000.0,3.2974,3.3069,3.2974,3.3069,276000.0
2012-11-23 12:25:00,3.48,3.48,3.48,3.48,127200.0,3.3069,3.3069,3.3069,3.3069,127200.0
2012-11-23 12:30:00,3.48,3.49,3.48,3.49,247200.0,3.3069,3.3164,3.3069,3.3164,247200.0
2012-11-23 12:35:00,3.49,3.5,3.49,3.5,1519200.0,3.3164,3.3259,3.3164,3.3259,1519200.0
2012-11-23 12:40:00,3.5,3.5,3.5,3.5,732000.0,3.3259,3.3259,3.3259,3.3259,732000.0
2012-11-23 12:45:00,3.5,3.51,3.5,3.5,631200.0,3.3259,3.3354,3.3259,3.3259,631200.0
2012-11-23 12:50:00,3.51,3.51,3.5,3.51,489600.0,3.3354,3.3354,3.3259,3.3354,489600.0
2012-11-23 12:55:00,3.51,3.53,3.51,3.52,2342400.0,3.3354,3.3544,3.3354,3.3449,2342400.0
2012-11-26 09:30:00,3.48,3.48,3.46,3.47,1843200.0,3.3069,3.3069,3.2879,3.2974,1843200.0
2012-11-26 09:35:00,3.47,3.48,3.46,3.47,1024800.0,3.2974,3.3069,3.2879,3.2974,1024800.0
2012-11-26 09:40:00,3.47,3.48,3.46,3.48,1029600.0,3.2974,3.3069,3.2879,3.3069,1029600.0
2012-11-26 09:45:00,3.48,3.48,3.48,3.48,576000.0,3.3069,3.3069,3.3069,3.3069,576000.0
2012-11-26 09:50:00,3.48,3.49,3.48,3.48,369600.0,3.3069,3.3164,3.3069,3.3069,369600.0
2012-11-26 09:55:00,3.48,3.49,3.47,3.48,696000.0,3.3069,3.3164,3.2974,3.3069,696000.0
2012-11-26 10:00:00,3.49,3.49,3.48,3.49,331200.0,3.3164,3.3164,3.3069,3.3164,331200.0
2012-11-26 10:05:00,3.49,3.49,3.48,3.48,261600.0,3.3164,3.3164,3.3069,3.3069,261600.0
2012-11-26 10:10:00,3.48,3.48,3.48,3.48,208800.0,3.3069,3.3069,3.3069,3.3069,208800.0
2012-11-26 10:15:00,3.48,3.48,3.47,3.48,153600.0,3.3069,3.3069,3.2974,3.3069,153600.0
2012-11-26 10:20:00,3.48,3.48,3.47,3.47,168000.0,3.3069,3.3069,3.2974,3.2974,168000.0
2012-11-26 10:25:00,3.47,3.48,3.47,3.48,220800.0,3.2974,3.3069,3.2974,3.3069,220800.0
2012-11-26 10:30:00,3.48,3.48,3.47,3.48,55200.0,3.3069,3.3069,3.2974,3.3069,55200.0
2012-11-26 10:35:00,3.48,3.48,3.48,3.48,182400.0,3.3069,3.3069,3.3069,3.3069,182400.0
2012-11-26 10:40:00,3.48,3.48,3.48,3.48,259200.0,3.3069,3.3069,3.3069,3.3069,259200.0
2012-11-26 10:45:00,3.48,3.48,3.48,3.48,295200.0,3.3069,3.3069,3.3069,3.3069,295200.0
2012-11-26 10:50:00,3.48,3.48,3.47,3.47,165600.0,3.3069,3.3069,3.2974,3.2974,165600.0
2012-11-26 10:55:00,3.47,3.47,3.46,3.46,360000.0,3.2974,3.2974,3.2879,3.2879,360000.0
2012-11-26 11:00:00,3.47,3.47,3.45,3.45,847200.0,3.2974,3.2974,3.2784,3.2784,847200.0
2012-11-26 11:05:00,3.45,3.46,3.45,3.45,804000.0,3.2784,3.2879,3.2784,3.2784,804000.0
2012-11-26 11:10:00,3.45,3.45,3.45,3.45,494400.0,3.2784,3.2784,3.2784,3.2784,494400.0
2012-11-26 11:15:00,3.45,3.45,3.45,3.45,134400.0,3.2784,3.2784,3.2784,3.2784,134400.0
2012-11-26 11:20:00,3.45,3.45,3.44,3.45,417600.0,3.2784,3.2784,3.2689,3.2784,417600.0
2012-11-26 11:25:00,3.45,3.45,3.44,3.45,525600.0,3.2784,3.2784,3.2689,3.2784,525600.0
2012-11-26 11:30:00,3.45,3.46,3.45,3.46,458400.0,3.2784,3.2879,3.2784,3.2879,458400.0
2012-11-26 11:35:00,3.46,3.46,3.45,3.46,316800.0,3.2879,3.2879,3.2784,3.2879,316800.0
2012-11-26 11:40:00,3.46,3.46,3.45,3.46,216000.0,3.2879,3.2879,3.2784,3.2879,216000.0
2012-11-26 11:45:00,3.46,3.46,3.46,3.46,170400.0,3.2879,3.2879,3.2879,3.2879,170400.0
2012-11-26 11:50:00,3.47,3.47,3.46,3.47,180000.0,3.2974,3.2974,3.2879,3.2974,180000.0
2012-11-26 11:55:00,3.46,3.47,3.46,3.47,196800.0,3.2879,3.2974,3.2879,3.2974,196800.0
2012-11-26 12:00:00,3.47,3.47,3.47,3.47,266400.0,3.2974,3.2974,3.2974,3.2974,266400.0
2012-11-26 12:05:00,3.47,3.47,3.47,3.47,163200.0,3.2974,3.2974,3.2974,3.2974,163200.0
2012-11-26 12:10:00,3.47,3.47,3.47,3.47,57600.0,3.2974,3.2974,3.2974,3.2974,57600.0
2012-11-26 12:15:00,3.47,3.47,3.47,3.47,225600.0,3.2974,3.2974,3.2974,3.2974,225600.0
2012-11-26 12:20:00,3.47,3.47,3.47,3.47,40800.0,3.2974,3.2974,3.2974,3.2974,40800.0
2012-11-26 12:25:00,3.47,3.47,3.46,3.46,45600.0,3.2974,3.2974,3.2879,3.2879,45600.0
2012-11-26 12:30:00,3.46,3.46,3.45,3.45,235200.0,3.2879,3.2879,3.2784,3.2784,235200.0
2012-11-26 12:35:00,3.45,3.47,3.45,3.47,201600.0,3.2784,3.2974,3.2784,3.2974,201600.0
2012-11-26 12:40:00,3.47,3.48,3.47,3.48,403200.0,3.2974,3.3069,3.2974,3.3069,403200.0
2012-11-26 12:45:00,3.48,3.48,3.48,3.48,324000.0,3.3069,3.3069,3.3069,3.3069,324000.0
2012-11-26 12:50:00,3.48,3.48,3.48,3.48,163200.0,3.3069,3.3069,3.3069,3.3069,163200.0
2012-11-26 12:55:00,3.48,3.48,3.48,3.48,376800.0,3.3069,3.3069,3.3069,3.3069,376800.0
2012-11-26 13:00:00,3.48,3.48,3.48,3.48,64800.0,3.3069,3.3069,3.3069,3.3069,64800.0
2012-11-26 13:05:00,3.48,3.48,3.48,3.48,141600.0,3.3069,3.3069,3.3069,3.3069,141600.0
2012-11-26 13:10:00,3.48,3.48,3.47,3.48,796800.0,3.3069,3.3069,3.2974,3.3069,796800.0
2012-11-26 13:15:00,3.48,3.49,3.48,3.49,547200.0,3.3069,3.3164,3.3069,3.3164,547200.0
2012-11-26 13:20:00,3.49,3.49,3.48,3.48,204000.0,3.3164,3.3164,3.3069,3.3069,204000.0
2012-11-26 13:25:00,3.48,3.48,3.48,3.48,86400.0,3.3069,3.3069,3.3069,3.3069,86400.0
2012-11-26 13:30:00,3.48,3.49,3.48,3.49,45600.0,3.3069,3.3164,3.3069,3.3164,45600.0
2012-11-26 13:35:00,3.49,3.49,3.48,3.48,151200.0,3.3164,3.3164,3.3069,3.3069,151200.0
2012-11-26 13:40:00,3.48,3.48,3.47,3.47,115200.0,3.3069,3.3069,3.2974,3.2974,115200.0
2012-11-26 13:45:00,3.48,3.48,3.47,3.47,211200.0,3.3069,3.3069,3.2974,3.2974,211200.0
2012-11-26 13:50:00,3.48,3.48,3.48,3.48,165600.0,3.3069,3.3069,3.3069,3.3069,165600.0
2012-11-26 13:55:00,3.48,3.48,3.48,3.48,96000.0,3.3069,3.3069,3.3069,3.3069,96000.0
2012-11-26 14:00:00,3.48,3.48,3.47,3.48,112800.0,3.3069,3.3069,3.2974,3.3069,112800.0
2012-11-26 14:05:00,3.47,3.48,3.47,3.48,115200.0,3.2974,3.3069,3.2974,3.3069,115200.0
2012-11-26 14:10:00,3.48,3.48,3.48,3.48,14400.0,3.3069,3.3069,3.3069,3.3069,14400.0
2012-11-26 14:15:00,3.48,3.48,3.48,3.48,297600.0,3.3069,3.3069,3.3069,3.3069,297600.0
2012-11-26 14:20:00,3.48,3.48,3.48,3.48,148800.0,3.3069,3.3069,3.3069,3.3069,148800.0
2012-11-26 14:25:00,3.47,3.48,3.47,3.47,177600.0,3.2974,3.3069,3.2974,3.2974,177600.0
2012-11-26 14:30:00,3.47,3.48,3.47,3.48,50400.0,3.2974,3.3069,3.2974,3.3069,50400.0
2012-11-26 14:35:00,3.48,3.48,3.48,3.48,122400.0,3.3069,3.3069,3.3069,3.3069,122400.0
2012-11-26 14:40:00,3.48,3.48,3.48,3.48,175200.0,3.3069,3.3069,3.3069,3.3069,175200.0
2012-11-26 14:45:00,3.48,3.48,3.48,3.48,45600.0,3.3069,3.3069,3.3069,3.3069,45600.0
2012-11-26 14:50:00,3.49,3.5,3.49,3.49,708000.0,3.3164,3.3259,3.3164,3.3164,708000.0
2012-11-26 14:55:00,3.49,3.49,3.49,3.49,415200.0,3.3164,3.3164,3.3164,3.3164,415200.0
2012-11-26 15:00:00,3.49,3.49,3.49,3.49,206400.0,3.3164,3.3164,3.3164,3.3164,206400.0
2012-11-26 15:05:00,3.49,3.49,3.49,3.49,172800.0,3.3164,3.3164,3.3164,3.3164,172800.0
2012-11-26 15:10:00,3.49,3.49,3.49,3.49,225600.0,3.3164,3.3164,3.3164,3.3164,225600.0
2012-11-26 15:15:00,3.49,3.49,3.48,3.49,148800.0,3.3164,3.3164,3.3069,3.3164,148800.0
2012-11-26 15:20:00,3.48,3.49,3.48,3.49,818400.0,3.3069,3.3164,3.3069,3.3164,818400.0
2012-11-26 15:25:00,3.49,3.49,3.49,3.49,146400.0,3.3164,3.3164,3.3164,3.3164,146400.0
2012-11-26 15:30:00,3.49,3.49,3.48,3.49,266400.0,3.3164,3.3164,3.3069,3.3164,266400.0
2012-11-26 15:35:00,3.49,3.49,3.48,3.49,319200.0,3.3164,3.3164,3.3069,3.3164,319200.0
2012-11-26 15:40:00,3.49,3.5,3.49,3.49,273600.0,3.3164,3.3259,3.3164,3.3164,273600.0
2012-11-26 15:45:00,3.49,3.49,3.49,3.49,158400.0,3.3164,3.3164,3.3164,3.3164,158400.0
2012-11-26 15:50:00,3.49,3.5,3.49,3.49,554400.0,3.3164,3.3259,3.3164,3.3164,554400.0
2012-11-26 15:55:00,3.49,3.51,3.49,3.51,1267200.0,3.3164,3.3354,3.3164,3.3354,1267200.0
2012-11-27 09:30:00,3.49,3.5,3.49,3.49,1168800.0,3.3164,3.3259,3.3164,3.3164,1168800.0
2012-11-27 09:35:00,3.49,3.5,3.49,3.49,429600.0,3.3164,3.3259,3.3164,3.3164,429600.0
2012-11-27 09:40:00,3.5,3.51,3.49,3.51,580800.0,3.3259,3.3354,3.3164,3.3354,580800.0
2012-11-27 09:45:00,3.51,3.52,3.51,3.52,1288800.0,3.3354,3.3449,3.3354,3.3449,1288800.0
2012-11-27 09:50:00,3.52,3.53,3.52,3.52,679200.0,3.3449,3.3544,3.3449,3.3449,679200.0
2012-11-27 09:55:00,3.52,3.52,3.51,3.52,1116000.0,3.3449,3.3449,3.3354,3.3449,1116000.0
2012-11-27 10:00:00,3.52,3.52,3.5,3.5,981600.0,3.3449,3.3449,3.3259,3.3259,981600.0
2012-11-27 10:05:00,3.5,3.5,3.49,3.5,376800.0,3.3259,3.3259,3.3164,3.3259,376800.0
2012-11-27 10:10:00,3.5,3.5,3.49,3.49,273600.0,3.3259,3.3259,3.3164,3.3164,273600.0
2012-11-27 10:15:00,3.49,3.49,3.48,3.48,616800.0,3.3164,3.3164,3.3069,3.3069,616800.0
2012-11-27 10:20:00,3.48,3.48,3.46,3.47,446400.0,3.3069,3.3069,3.2879,3.2974,446400.0
2012-11-27 10:25:00,3.47,3.47,3.47,3.47,549600.0,3.2974,3.2974,3.2974,3.2974,549600.0
2012-11-27 10:30:00,3.47,3.48,3.46,3.47,499200.0,3.2974,3.3069,3.2879,3.2974,499200.0
2012-11-27 10:35:00,3.47,3.48,3.46,3.47,585600.0,3.2974,3.3069,3.2879,3.2974,585600.0
2012-11-27 10:40:00,3.47,3.47,3.47,3.47,504000.0,3.2974,3.2974,3.2974,3.2974,504000.0
2012-11-27 10:45:00,3.47,3.48,3.46,3.48,700800.0,3.2974,3.3069,3.2879,3.3069,700800.0
2012-11-27 10:50:00,3.48,3.48,3.47,3.48,453600.0,3.3069,3.3069,3.2974,3.3069,453600.0
2012-11-27 10:55:00,3.48,3.48,3.48,3.48,624000.0,3.3069,3.3069,3.3069,3.3069,624000.0
2012-11-27 11:00:00,3.48,3.49,3.48,3.49,333600.0,3.3069,3.3164,3.3069,3.3164,333600.0
2012-11-27 11:05:00,3.49,3.49,3.48,3.49,163200.0,3.3164,3.3164,3.3069,3.3164,163200.0
2012-11-27 11:10:00,3.49,3.49,3.49,3.49,216000.0,3.3164,3.3164,3.3164,3.3164,216000.0
2012-11-27 11:15:00,3.49,3.49,3.49,3.49,86400.0,3.3164,3.3164,3.3164,3.3164,86400.0
2012-11-27 11:20:00,3.49,3.49,3.49,3.49,638400.0,3.3164,3.3164,3.3164,3.3164,638400.0
2012-11-27 11:25:00,3.49,3.49,3.49,3.49,386400.0,3.3164,3.3164,3.3164,3.3164,386400.0
2012-11-27 11:30:00,3.49,3.49,3.49,3.49,103200.0,3.3164,3.3164,3.3164,3.3164,103200.0
2012-11-27 11:35:00,3.49,3.51,3.49,3.51,2834400.0,3.3164,3.3354,3.3164,3.3354,2834400.0
2012-11-27 11:40:00,3.52,3.52,3.51,3.51,391200.0,3.3449,3.3449,3.3354,3.3354,391200.0
2012-11-27 11:45:00,3.51,3.51,3.51,3.51,165600.0,3.3354,3.3354,3.3354,3.3354,165600.0
2012-11-27 11:50:00,3.51,3.53,3.51,3.52,801600.0,3.3354,3.3544,3.3354,3.3449,801600.0
2012-11-27 11:55:00,3.52,3.52,3.52,3.52,256800.0,3.3449,3.3449,3.3449,3.3449,256800.0
2012-11-27 12:00:00,3.52,3.53,3.52,3.52,542400.0,3.3449,3.3544,3.3449,3.3449,542400.0
2012-11-27 12:05:00,3.52,3.52,3.52,3.52,110400.0,3.3449,3.3449,3.3449,3.3449,110400.0
2012-11-27 12:10:00,3.52,3.52,3.51,3.51,115200.0,3.3449,3.3449,3.3354,3.3354,115200.0
2012-11-27 12:15:00,3.51,3.52,3.51,3.51,177600.0,3.3354,3.3449,3.3354,3.3354,177600.0
2012-11-27 12:20:00,3.51,3.52,3.51,3.51,115200.0,3.3354,3.3449,3.3354,3.3354,115200.0
2012-11-27 12:25:00,3.51,3.52,3.51,3.51,105600.0,3.3354,3.3449,3.3354,3.3354,105600.0
2012-11-27 12:30:00,3.52,3.52,3.5,3.51,136800.0,3.3449,3.3449,3.3259,3.3354,136800.0
2012-11-27 12:35:00,3.51,3.51,3.51,3.51,72000.0,3.3354,3.3354,3.3354,3.3354,72000.0
2012-11-27 12:40:00,3.52,3.52,3.52,3.52,12000.0,3.3449,3.3449,3.3449,3.3449,12000.0
2012-11-27 12:45:00,3.52,3.52,3.52,3.52,492000.0,3.3449,3.3449,3.3449,3.3449,492000.0
2012-11-27 12:50:00,3.52,3.52,3.51,3.51,160800.0,3.3449,3.3449,3.3354,3.3354,160800.0
2012-11-27 12:55:00,3.51,3.52,3.51,3.52,242400.0,3.3354,3.3449,3.3354,3.3449,242400.0
2012-11-27 13:00:00,3.51,3.51,3.5,3.51,379200.0,3.3354,3.3354,3.3259,3.3354,379200.0
2012-11-27 13:05:00,3.51,3.51,3.51,3.51,105600.0,3.3354,3.3354,3.3354,3.3354,105600.0
2012-11-27 13:10:00,3.51,3.51,3.51,3.51,28800.0,3.3354,3.3354,3.3354,3.3354,28800.0
2012-11-27 13:15:00,3.51,3.52,3.51,3.51,276000.0,3.3354,3.3449,3.3354,3.3354,276000.0
2012-11-27 13:20:00,3.51,3.51,3.5,3.51,127200.0,3.3354,3.3354,3.3259,3.3354,127200.0
2012-11-27 13:25:00,3.51,3.51,3.5,3.5,648000.0,3.3354,3.3354,3.3259,3.3259,648000.0
2012-11-27 13:30:00,3.5,3.51,3.5,3.5,189600.0,3.3259,3.3354,3.3259,3.3259,189600.0
2012-11-27 13:35:00,3.51,3.51,3.51,3.51,129600.0,3.3354,3.3354,3.3354,3.3354,129600.0
2012-11-27 13:40:00,3.5,3.51,3.5,3.51,156000.0,3.3259,3.3354,3.3259,3.3354,156000.0
2012-11-27 13:45:00,3.51,3.51,3.51,3.51,93600.0,3.3354,3.3354,3.3354,3.3354,93600.0
2012-11-27 13:50:00,3.51,3.51,3.5,3.5,225600.0,3.3354,3.3354,3.3259,3.3259,225600.0
2012-11-27 13:55:00,3.5,3.5,3.5,3.5,36000.0,3.3259,3.3259,3.3259,3.3259,36000.0
2012-11-27 14:00:00,3.5,3.5,3.49,3.5,300000.0,3.3259,3.3259,3.3164,3.3259,300000.0
2012-11-27 14:05:00,3.5,3.5,3.5,3.5,52800.0,3.3259,3.3259,3.3259,3.3259,52800.0
2012-11-27 14:10:00,3.51,3.52,3.51,3.51,374400.0,3.3354,3.3449,3.3354,3.3354,374400.0
2012-11-27 14:15:00,3.51,3.52,3.51,3.51,244800.0,3.3354,3.3449,3.3354,3.3354,244800.0
2012-11-27 14:20:00,3.52,3.52,3.48,3.48,1884000.0,3.3449,3.3449,3.3069,3.3069,1884000.0
2012-11-27 14:25:00,3.49,3.49,3.47,3.47,1132800.0,3.3164,3.3164,3.2974,3.2974,1132800.0
2012-11-27 14:30:00,3.47,3.48,3.46,3.47,907200.0,3.2974,3.3069,3.2879,3.2974,907200.0
2012-11-27 14:35:00,3.47,3.47,3.46,3.47,559200.0,3.2974,3.2974,3.2879,3.2974,559200.0
2012-11-27 14:40:00,3.47,3.47,3.46,3.46,278400.0,3.2974,3.2974,3.2879,3.2879,278400.0
2012-11-27 14:45:00,3.46,3.47,3.45,3.46,681600.0,3.2879,3.2974,3.2784,3.2879,681600.0
2012-11-27 14:50:00,3.46,3.47,3.46,3.47,352800.0,3.2879,3.2974,3.2879,3.2974,352800.0
2012-11-27 14:55:00,3.47,3.48,3.47,3.48,403200.0,3.2974,3.3069,3.2974,3.3069,403200.0
2012-11-27 15:00:00,3.48,3.48,3.47,3.48,564000.0,3.3069,3.3069,3.2974,3.3069,564000.0
2012-11-27 15:05:00,3.47,3.49,3.47,3.49,540000.0,3.2974,3.3164,3.2974,3.3164,540000.0
2012-11-27 15:10:00,3.48,3.49,3.48,3.48,208800.0,3.3069,3.3164,3.3069,3.3069,208800.0
2012-11-27 15:15:00,3.48,3.48,3.47,3.48,242400.0,3.3069,3.3069,3.2974,3.3069,242400.0
2012-11-27 15:20:00,3.48,3.49,3.47,3.49,218400.0,3.3069,3.3164,3.2974,3.3164,218400.0
2012-11-27 15:25:00,3.48,3.49,3.48,3.48,295200.0,3.3069,3.3164,3.3069,3.3069,295200.0
2012-11-27 15:30:00,3.49,3.49,3.47,3.47,494400.0,3.3164,3.3164,3.2974,3.2974,494400.0
2012-11-27 15:35:00,3.47,3.47,3.46,3.46,715200.0,3.2974,3.2974,3.2879,3.2879,715200.0
2012-11-27 15:40:00,3.46,3.47,3.46,3.47,415200.0,3.2879,3.2974,3.2879,3.2974,415200.0
2012-11-27 15:45:00,3.46,3.47,3.46,3.47,518400.0,3.2879,3.2974,3.2879,3.2974,518400.0
2012-11-27 15:50:00,3.47,3.47,3.46,3.46,609600.0,3.2974,3.2974,3.2879,3.2879,609600.0
2012-11-27 15:55:00,3.46,3.46,3.44,3.46,2760000.0,3.2879,3.2879,3.2689,3.2879,2760000.0
2012-11-28 09:30:00,3.41,3.41,3.39,3.4,2294400.0,3.2404,3.2404,3.2214,3.2309,2294400.0
2012-11-28 09:35:00,3.4,3.4,3.39,3.4,996000.0,3.2309,3.2309,3.2214,3.2309,996000.0
2012-11-28 09:40:00,3.4,3.4,3.39,3.4,547200.0,3.2309,3.2309,3.2214,3.2309,547200.0
2012-11-28 09:45:00,3.4,3.4,3.38,3.39,816000.0,3.2309,3.2309,3.2119,3.2214,816000.0
2012-11-28 09:50:00,3.38,3.4,3.38,3.39,1442400.0,3.2119,3.2309,3.2119,3.2214,1442400.0
2012-11-28 09:55:00,3.39,3.4,3.39,3.39,285600.0,3.2214,3.2309,3.2214,3.2214,285600.0
2012-11-28 10:00:00,3.39,3.39,3.36,3.36,2608800.0,3.2214,3.2214,3.1929,3.1929,2608800.0
2012-11-28 10:05:00,3.36,3.36,3.35,3.36,1044000.0,3.1929,3.1929,3.1834,3.1929,1044000.0
2012-11-28 10:10:00,3.36,3.37,3.36,3.37,1104000.0,3.1929,3.2024,3.1929,3.2024,1104000.0
2012-11-28 10:15:00,3.37,3.38,3.37,3.38,912000.0,3.2024,3.2119,3.2024,3.2119,912000.0
2012-11-28 10:20:00,3.38,3.41,3.37,3.41,1053600.0,3.2119,3.2404,3.2024,3.2404,1053600.0
2012-11-28 10:25:00,3.41,3.41,3.39,3.4,1418400.0,3.2404,3.2404,3.2214,3.2309,1418400.0
2012-11-28 10:30:00,3.4,3.41,3.4,3.4,405600.0,3.2309,3.2404,3.2309,3.2309,405600.0
2012-11-28 10:35:00,3.4,3.44,3.4,3.43,2541600.0,3.2309,3.2689,3.2309,3.2594,2541600.0
2012-11-28 10:40:00,3.43,3.44,3.43,3.43,902400.0,3.2594,3.2689,3.2594,3.2594,902400.0
2012-11-28 10:45:00,3.44,3.45,3.43,3.44,592800.0,3.2689,3.2784,3.2594,3.2689,592800.0
2012-11-28 10:50:00,3.44,3.44,3.43,3.44,525600.0,3.2689,3.2689,3.2594,3.2689,525600.0
2012-11-28 10:55:00,3.43,3.44,3.43,3.43,508800.0,3.2594,3.2689,3.2594,3.2594,508800.0
2012-11-28 11:00:00,3.43,3.44,3.43,3.43,1022400.0,3.2594,3.2689,3.2594,3.2594,1022400.0
2012-11-28 11:05:00,3.43,3.44,3.43,3.43,422400.0,3.2594,3.2689,3.2594,3.2594,422400.0
2012-11-28 11:10:00,3.44,3.45,3.44,3.45,163200.0,3.2689,3.2784,3.2689,3.2784,163200.0
2012-11-28 11:15:00,3.45,3.47,3.45,3.47,1260000.0,3.2784,3.2974,3.2784,3.2974,1260000.0
2012-11-28 11:20:00,3.47,3.47,3.46,3.46,746400.0,3.2974,3.2974,3.2879,3.2879,746400.0
2012-11-28 11:25:00,3.46,3.46,3.46,3.46,362400.0,3.2879,3.2879,3.2879,3.2879,362400.0
2012-11-28 11:30:00,3.47,3.47,3.44,3.45,1137600.0,3.2974,3.2974,3.2689,3.2784,1137600.0
2012-11-28 11:35:00,3.45,3.46,3.45,3.46,508800.0,3.2784,3.2879,3.2784,3.2879,508800.0
2012-11-28 11:40:00,3.46,3.46,3.45,3.45,727200.0,3.2879,3.2879,3.2784,3.2784,727200.0
2012-11-28 11:45:00,3.45,3.45,3.45,3.45,196800.0,3.2784,3.2784,3.2784,3.2784,196800.0
2012-11-28 11:50:00,3.45,3.46,3.44,3.45,165600.0,3.2784,3.2879,3.2689,3.2784,165600.0
2012-11-28 11:55:00,3.45,3.45,3.45,3.45,100800.0,3.2784,3.2784,3.2784,3.2784,100800.0
2012-11-28 12:00:00,3.45,3.46,3.43,3.43,362400.0,3.2784,3.2879,3.2594,3.2594,362400.0
2012-11-28 12:05:00,3.43,3.44,3.42,3.44,787200.0,3.2594,3.2689,3.2499,3.2689,787200.0
2012-11-28 12:10:00,3.44,3.46,3.43,3.45,741600.0,3.2689,3.2879,3.2594,3.2784,741600.0
2012-11-28 12:15:00,3.45,3.49,3.45,3.48,1173600.0,3.2784,3.3164,3.2784,3.3069,1173600.0
2012-11-28 12:20:00,3.48,3.48,3.47,3.48,537600.0,3.3069,3.3069,3.2974,3.3069,537600.0
2012-11-28 12:25:00,3.48,3.49,3.48,3.48,895200.0,3.3069,3.3164,3.3069,3.3069,895200.0
2012-11-28 12:30:00,3.49,3.5,3.49,3.49,405600.0,3.3164,3.3259,3.3164,3.3164,405600.0
2012-11-28 12:35:00,3.5,3.51,3.5,3.5,616800.0,3.3259,3.3354,3.3259,3.3259,616800.0
2012-11-28 12:40:00,3.5,3.5,3.49,3.5,364800.0,3.3259,3.3259,3.3164,3.3259,364800.0
2012-11-28 12:45:00,3.5,3.5,3.49,3.49,283200.0,3.3259,3.3259,3.3164,3.3164,283200.0
2012-11-28 12:50:00,3.49,3.49,3.49,3.49,105600.0,3.3164,3.3164,3.3164,3.3164,105600.0
2012-11-28 12:55:00,3.5,3.5,3.5,3.5,220800.0,3.3259,3.3259,3.3259,3.3259,220800.0
2012-11-28 13:00:00,3.5,3.5,3.48,3.49,127200.0,3.3259,3.3259,3.3069,3.3164,127200.0
2012-11-28 13:05:00,3.49,3.49,3.48,3.48,201600.0,3.3164,3.3164,3.3069,3.3069,201600.0
2012-11-28 13:10:00,3.48,3.49,3.48,3.48,216000.0,3.3069,3.3164,3.3069,3.3069,216000.0
2012-11-28 13:15:00,3.48,3.48,3.48,3.48,158400.0,3.3069,3.3069,3.3069,3.3069,158400.0
2012-11-28 13:20:00,3.48,3.48,3.48,3.48,112800.0,3.3069,3.3069,3.3069,3.3069,112800.0
2012-11-28 13:25:00,3.48,3.49,3.48,3.49,180000.0,3.3069,3.3164,3.3069,3.3164,180000.0
2012-11-28 13:30:00,3.49,3.49,3.49,3.49,194400.0,3.3164,3.3164,3.3164,3.3164,194400.0
2012-11-28 13:35:00,3.49,3.51,3.49,3.5,1243200.0,3.3164,3.3354,3.3164,3.3259,1243200.0
2012-11-28 13:40:00,3.5,3.51,3.5,3.51,100800.0,3.3259,3.3354,3.3259,3.3354,100800.0
2012-11-28 13:45:00,3.5,3.5,3.5,3.5,120000.0,3.3259,3.3259,3.3259,3.3259,120000.0
2012-11-28 13:50:00,3.5,3.5,3.5,3.5,321600.0,3.3259,3.3259,3.3259,3.3259,321600.0
2012-11-28 13:55:00,3.5,3.5,3.49,3.5,62400.0,3.3259,3.3259,3.3164,3.3259,62400.0
2012-11-28 14:00:00,3.5,3.5,3.49,3.49,830400.0,3.3259,3.3259,3.3164,3.3164,830400.0
2012-11-28 14:05:00,3.49,3.5,3.49,3.5,52800.0,3.3164,3.3259,3.3164,3.3259,52800.0
2012-11-28 14:10:00,3.49,3.49,3.49,3.49,170400.0,3.3164,3.3164,3.3164,3.3164,170400.0
2012-11-28 14:15:00,3.49,3.49,3.49,3.49,24000.0,3.3164,3.3164,3.3164,3.3164,24000.0
2012-11-28 14:20:00,3.49,3.49,3.48,3.48,187200.0,3.3164,3.3164,3.3069,3.3069,187200.0
2012-11-28 14:25:00,3.49,3.49,3.48,3.48,134400.0,3.3164,3.3164,3.3069,3.3069,134400.0
2012-11-28 14:30:00,3.48,3.49,3.48,3.49,124800.0,3.3069,3.3164,3.3069,3.3164,124800.0
2012-11-28 14:35:00,3.49,3.5,3.49,3.5,945600.0,3.3164,3.3259,3.3164,3.3259,945600.0
2012-11-28 14:40:00,3.49,3.51,3.49,3.5,276000.0,3.3164,3.3354,3.3164,3.3259,276000.0
2012-11-28 14:45:00,3.5,3.5,3.49,3.49,144000.0,3.3259,3.3259,3.3164,3.3164,144000.0
2012-11-28 14:50:00,3.49,3.49,3.49,3.49,52800.0,3.3164,3.3164,3.3164,3.3164,52800.0
2012-11-28 14:55:00,3.49,3.5,3.49,3.5,139200.0,3.3164,3.3259,3.3164,3.3259,139200.0
2012-11-28 15:00:00,3.5,3.5,3.5,3.5,98400.0,3.3259,3.3259,3.3259,3.3259,98400.0
2012-11-28 15:05:00,3.5,3.51,3.5,3.51,252000.0,3.3259,3.3354,3.3259,3.3354,252000.0
2012-11-28 15:10:00,3.51,3.51,3.5,3.5,206400.0,3.3354,3.3354,3.3259,3.3259,206400.0
2012-11-28 15:15:00,3.5,3.51,3.5,3.5,242400.0,3.3259,3.3354,3.3259,3.3259,242400.0
2012-11-28 15:20:00,3.51,3.51,3.5,3.51,79200.0,3.3354,3.3354,3.3259,3.3354,79200.0
2012-11-28 15:25:00,3.51,3.52,3.51,3.52,1185600.0,3.3354,3.3449,3.3354,3.3449,1185600.0
2012-11-28 15:30:00,3.52,3.53,3.52,3.53,1087200.0,3.3449,3.3544,3.3449,3.3544,1087200.0
2012-11-28 15:35:00,3.53,3.53,3.53,3.53,657600.0,3.3544,3.3544,3.3544,3.3544,657600.0
2012-11-28 15:40:00,3.53,3.53,3.52,3.53,681600.0,3.3544,3.3544,3.3449,3.3544,681600.0
2012-11-28 15:45:00,3.53,3.54,3.53,3.53,672000.0,3.3544,3.3639,3.3544,3.3544,672000.0
2012-11-28 15:50:00,3.53,3.54,3.53,3.54,415200.0,3.3544,3.3639,3.3544,3.3639,415200.0
2012-11-28 15:55:00,3.54,3.54,3.53,3.54,1576800.0,3.3639,3.3639,3.3544,3.3639,1576800.0
2012-11-29 09:30:00,3.58,3.6,3.58,3.6,2169600.0,3.4019,3.4209,3.4019,3.4209,2169600.0
2012-11-29 09:35:00,3.6,3.6,3.59,3.59,1632000.0,3.4209,3.4209,3.4114,3.4114,1632000.0
2012-11-29 09:40:00,3.59,3.61,3.59,3.6,1195200.0,3.4114,3.4304,3.4114,3.4209,1195200.0
2012-11-29 09:45:00,3.6,3.6,3.59,3.59,1339200.0,3.4209,3.4209,3.4114,3.4114,1339200.0
2012-11-29 09:50:00,3.59,3.59,3.59,3.59,592800.0,3.4114,3.4114,3.4114,3.4114,592800.0
2012-11-29 09:55:00,3.59,3.6,3.59,3.6,856800.0,3.4114,3.4209,3.4114,3.4209,856800.0
2012-11-29 10:00:00,3.6,3.61,3.6,3.6,1977600.0,3.4209,3.4304,3.4209,3.4209,1977600.0
2012-11-29 10:05:00,3.6,3.6,3.57,3.57,1828800.0,3.4209,3.4209,3.3924,3.3924,1828800.0
2012-11-29 10:10:00,3.57,3.58,3.56,3.58,1471200.0,3.3924,3.4019,3.3829,3.4019,1471200.0
2012-11-29 10:15:00,3.58,3.58,3.57,3.58,727200.0,3.4019,3.4019,3.3924,3.4019,727200.0
2012-11-29 10:20:00,3.58,3.59,3.57,3.58,664800.0,3.4019,3.4114,3.3924,3.4019,664800.0
2012-11-29 10:25:00,3.58,3.59,3.58,3.58,1022400.0,3.4019,3.4114,3.4019,3.4019,1022400.0
2012-11-29 10:30:00,3.58,3.58,3.57,3.58,480000.0,3.4019,3.4019,3.3924,3.4019,480000.0
2012-11-29 10:35:00,3.57,3.58,3.57,3.57,470400.0,3.3924,3.4019,3.3924,3.3924,470400.0
2012-11-29 10:40:00,3.57,3.59,3.57,3.58,244800.0,3.3924,3.4114,3.3924,3.4019,244800.0
2012-11-29 10:45:00,3.59,3.59,3.58,3.59,381600.0,3.4114,3.4114,3.4019,3.4114,381600.0
2012-11-29 10:50:00,3.59,3.59,3.58,3.59,432000.0,3.4114,3.4114,3.4019,3.4114,432000.0
2012-11-29 10:55:00,3.59,3.6,3.59,3.59,470400.0,3.4114,3.4209,3.4114,3.4114,470400.0
2012-11-29 11:00:00,3.59,3.6,3.59,3.6,316800.0,3.4114,3.4209,3.4114,3.4209,316800.0
2012-11-29 11:05:00,3.6,3.6,3.59,3.6,206400.0,3.4209,3.4209,3.4114,3.4209,206400.0
2012-11-29 11:10:00,3.6,3.6,3.6,3.6,472800.0,3.4209,3.4209,3.4209,3.4209,472800.0
2012-11-29 11:15:00,3.6,3.6,3.59,3.59,345600.0,3.4209,3.4209,3.4114,3.4114,345600.0
2012-11-29 11:20:00,3.6,3.6,3.59,3.59,314400.0,3.4209,3.4209,3.4114,3.4114,314400.0
2012-11-29 11:25:00,3.59,3.59,3.58,3.59,496800.0,3.4114,3.4114,3.4019,3.4114,496800.0
2012-11-29 11:30:00,3.59,3.59,3.58,3.59,333600.0,3.4114,3.4114,3.4019,3.4114,333600.0
2012-11-29 11:35:00,3.59,3.59,3.58,3.59,326400.0,3.4114,3.4114,3.4019,3.4114,326400.0
2012-11-29 11:40:00,3.59,3.59,3.53,3.54,6122400.0,3.4114,3.4114,3.3544,3.3639,6122400.0
2012-11-29 11:45:00,3.54,3.55,3.54,3.55,1104000.0,3.3639,3.3734,3.3639,3.3734,1104000.0
2012-11-29 11:50:00,3.56,3.57,3.55,3.56,2121600.0,3.3829,3.3924,3.3734,3.3829,2121600.0
2012-11-29 11:55:00,3.56,3.56,3.54,3.56,5599200.0,3.3829,3.3829,3.3639,3.3829,5599200.0
2012-11-29 12:00:00,3.56,3.56,3.55,3.56,3528000.0,3.3829,3.3829,3.3734,3.3829,3528000.0
2012-11-29 12:05:00,3.56,3.56,3.54,3.56,1269600.0,3.3829,3.3829,3.3639,3.3829,1269600.0
2012-11-29 12:10:00,3.56,3.59,3.56,3.58,1824000.0,3.3829,3.4114,3.3829,3.4019,1824000.0
2012-11-29 12:15:00,3.58,3.58,3.57,3.58,688800.0,3.4019,3.4019,3.3924,3.4019,688800.0
2012-11-29 12:20:00,3.58,3.59,3.57,3.58,753600.0,3.4019,3.4114,3.3924,3.4019,753600.0
2012-11-29 12:25:00,3.59,3.59,3.58,3.58,631200.0,3.4114,3.4114,3.4019,3.4019,631200.0
2012-11-29 12:30:00,3.58,3.58,3.58,3.58,343200.0,3.4019,3.4019,3.4019,3.4019,343200.0
2012-11-29 12:35:00,3.58,3.58,3.58,3.58,357600.0,3.4019,3.4019,3.4019,3.4019,357600.0
2012-11-29 12:40:00,3.58,3.58,3.57,3.57,578400.0,3.4019,3.4019,3.3924,3.3924,578400.0
2012-11-29 12:45:00,3.57,3.58,3.57,3.58,264000.0,3.3924,3.4019,3.3924,3.4019,264000.0
2012-11-29 12:50:00,3.58,3.58,3.58,3.58,175200.0,3.4019,3.4019,3.4019,3.4019,175200.0
2012-11-29 12:55:00,3.58,3.58,3.57,3.57,182400.0,3.4019,3.4019,3.3924,3.3924,182400.0
2012-11-29 13:00:00,3.58,3.58,3.58,3.58,1099200.0,3.4019,3.4019,3.4019,3.4019,1099200.0
2012-11-29 13:05:00,3.58,3.58,3.57,3.58,45600.0,3.4019,3.4019,3.3924,3.4019,45600.0
2012-11-29 13:10:00,3.57,3.58,3.57,3.57,340800.0,3.3924,3.4019,3.3924,3.3924,340800.0
2012-11-29 13:15:00,3.57,3.58,3.57,3.58,480000.0,3.3924,3.4019,3.3924,3.4019,480000.0
2012-11-29 13:20:00,3.58,3.58,3.58,3.58,108000.0,3.4019,3.4019,3.4019,3.4019,108000.0
2012-11-29 13:25:00,3.58,3.58,3.58,3.58,237600.0,3.4019,3.4019,3.4019,3.4019,237600.0
2012-11-29 13:30:00,3.58,3.59,3.58,3.59,645600.0,3.4019,3.4114,3.4019,3.4114,645600.0
2012-11-29 13:35:00,3.59,3.6,3.59,3.6,676800.0,3.4114,3.4209,3.4114,3.4209,676800.0
2012-11-29 13:40:00,3.6,3.6,3.59,3.59,256800.0,3.4209,3.4209,3.4114,3.4114,256800.0
2012-11-29 13:45:00,3.59,3.6,3.59,3.6,1099200.0,3.4114,3.4209,3.4114,3.4209,1099200.0
2012-11-29 13:50:00,3.6,3.6,3.6,3.6,405600.0,3.4209,3.4209,3.4209,3.4209,405600.0
2012-11-29 13:55:00,3.6,3.6,3.6,3.6,789600.0,3.4209,3.4209,3.4209,3.4209,789600.0
2012-11-29 14:00:00,3.59,3.6,3.59,3.6,88800.0,3.4114,3.4209,3.4114,3.4209,88800.0
2012-11-29 14:05:00,3.6,3.6,3.59,3.59,235200.0,3.4209,3.4209,3.4114,3.4114,235200.0
2012-11-29 14:10:00,3.59,3.59,3.59,3.59,249600.0,3.4114,3.4114,3.4114,3.4114,249600.0
2012-11-29 14:15:00,3.59,3.6,3.59,3.59,283200.0,3.4114,3.4209,3.4114,3.4114,283200.0
2012-11-29 14:20:00,3.59,3.6,3.59,3.59,237600.0,3.4114,3.4209,3.4114,3.4114,237600.0
2012-11-29 14:25:00,3.59,3.6,3.59,3.59,552000.0,3.4114,3.4209,3.4114,3.4114,552000.0
2012-11-29 14:30:00,3.59,3.59,3.59,3.59,110400.0,3.4114,3.4114,3.4114,3.4114,110400.0
2012-11-29 14:35:00,3.59,3.6,3.59,3.6,184800.0,3.4114,3.4209,3.4114,3.4209,184800.0
2012-11-29 14:40:00,3.6,3.6,3.6,3.6,31200.0,3.4209,3.4209,3.4209,3.4209,31200.0
2012-11-29 14:45:00,3.6,3.6,3.59,3.6,201600.0,3.4209,3.4209,3.4114,3.4209,201600.0
2012-11-29 14:50:00,3.6,3.6,3.6,3.6,127200.0,3.4209,3.4209,3.4209,3.4209,127200.0
2012-11-29 14:55:00,3.6,3.6,3.59,3.59,309600.0,3.4209,3.4209,3.4114,3.4114,309600.0
2012-11-29 15:00:00,3.59,3.59,3.59,3.59,314400.0,3.4114,3.4114,3.4114,3.4114,314400.0
2012-11-29 15:05:00,3.59,3.59,3.58,3.59,525600.0,3.4114,3.4114,3.4019,3.4114,525600.0
2012-11-29 15:10:00,3.59,3.59,3.57,3.58,981600.0,3.4114,3.4114,3.3924,3.4019,981600.0
2012-11-29 15:15:00,3.58,3.58,3.58,3.58,523200.0,3.4019,3.4019,3.4019,3.4019,523200.0
2012-11-29 15:20:00,3.58,3.58,3.56,3.57,1826400.0,3.4019,3.4019,3.3829,3.3924,1826400.0
2012-11-29 15:25:00,3.57,3.58,3.57,3.57,700800.0,3.3924,3.4019,3.3924,3.3924,700800.0
2012-11-29 15:30:00,3.57,3.58,3.57,3.58,316800.0,3.3924,3.4019,3.3924,3.4019,316800.0
2012-11-29 15:35:00,3.58,3.58,3.57,3.58,568800.0,3.4019,3.4019,3.3924,3.4019,568800.0
2012-11-29 15:40:00,3.58,3.6,3.58,3.6,2212800.0,3.4019,3.4209,3.4019,3.4209,2212800.0
2012-11-29 15:45:00,3.6,3.6,3.59,3.59,840000.0,3.4209,3.4209,3.4114,3.4114,840000.0
2012-11-29 15:50:00,3.59,3.59,3.58,3.59,1084800.0,3.4114,3.4114,3.4019,3.4114,1084800.0
2012-11-29 15:55:00,3.59,3.59,3.58,3.59,1946400.0,3.4114,3.4114,3.4019,3.4114,1946400.0
2012-11-30 09:30:00,3.58,3.59,3.58,3.58,1396800.0,3.4019,3.4114,3.4019,3.4019,1396800.0
2012-11-30 09:35:00,3.58,3.58,3.57,3.58,391200.0,3.4019,3.4019,3.3924,3.4019,391200.0
2012-11-30 09:40:00,3.58,3.59,3.58,3.59,525600.0,3.4019,3.4114,3.4019,3.4114,525600.0
2012-11-30 09:45:00,3.59,3.59,3.57,3.57,1116000.0,3.4114,3.4114,3.3924,3.3924,1116000.0
2012-11-30 09:50:00,3.57,3.58,3.57,3.58,624000.0,3.3924,3.4019,3.3924,3.4019,624000.0
2012-11-30 09:55:00,3.58,3.59,3.58,3.58,280800.0,3.4019,3.4114,3.4019,3.4019,280800.0
2012-11-30 10:00:00,3.58,3.6,3.58,3.59,748800.0,3.4019,3.4209,3.4019,3.4114,748800.0
2012-11-30 10:05:00,3.59,3.59,3.58,3.58,734400.0,3.4114,3.4114,3.4019,3.4019,734400.0
2012-11-30 10:10:00,3.58,3.59,3.57,3.59,592800.0,3.4019,3.4114,3.3924,3.4114,592800.0
2012-11-30 10:15:00,3.59,3.59,3.58,3.59,607200.0,3.4114,3.4114,3.4019,3.4114,607200.0
2012-11-30 10:20:00,3.59,3.6,3.59,3.6,196800.0,3.4114,3.4209,3.4114,3.4209,196800.0
2012-11-30 10:25:00,3.59,3.59,3.59,3.59,170400.0,3.4114,3.4114,3.4114,3.4114,170400.0
2012-11-30 10:30:00,3.59,3.59,3.58,3.58,254400.0,3.4114,3.4114,3.4019,3.4019,254400.0
2012-11-30 10:35:00,3.59,3.59,3.58,3.58,235200.0,3.4114,3.4114,3.4019,3.4019,235200.0
2012-11-30 10:40:00,3.58,3.58,3.57,3.58,350400.0,3.4019,3.4019,3.3924,3.4019,350400.0
2012-11-30 10:45:00,3.58,3.58,3.56,3.57,508800.0,3.4019,3.4019,3.3829,3.3924,508800.0
2012-11-30 10:50:00,3.56,3.57,3.56,3.57,804000.0,3.3829,3.3924,3.3829,3.3924,804000.0
2012-11-30 10:55:00,3.57,3.58,3.56,3.58,636000.0,3.3924,3.4019,3.3829,3.4019,636000.0
2012-11-30 11:00:00,3.58,3.58,3.58,3.58,271200.0,3.4019,3.4019,3.4019,3.4019,271200.0
2012-11-30 11:05:00,3.58,3.58,3.57,3.57,619200.0,3.4019,3.4019,3.3924,3.3924,619200.0
2012-11-30 11:10:00,3.57,3.58,3.57,3.58,117600.0,3.3924,3.4019,3.3924,3.4019,117600.0
2012-11-30 11:15:00,3.58,3.58,3.57,3.57,76800.0,3.4019,3.4019,3.3924,3.3924,76800.0
2012-11-30 11:20:00,3.56,3.56,3.56,3.56,801600.0,3.3829,3.3829,3.3829,3.3829,801600.0
2012-11-30 11:25:00,3.56,3.57,3.56,3.57,832800.0,3.3829,3.3924,3.3829,3.3924,832800.0
2012-11-30 11:30:00,3.57,3.57,3.55,3.55,758400.0,3.3924,3.3924,3.3734,3.3734,758400.0
2012-11-30 11:35:00,3.55,3.56,3.55,3.56,734400.0,3.3734,3.3829,3.3734,3.3829,734400.0
2012-11-30 11:40:00,3.56,3.56,3.55,3.56,175200.0,3.3829,3.3829,3.3734,3.3829,175200.0
2012-11-30 11:45:00,3.56,3.56,3.56,3.56,319200.0,3.3829,3.3829,3.3829,3.3829,319200.0
2012-11-30 11:50:00,3.56,3.57,3.55,3.57,516000.0,3.3829,3.3924,3.3734,3.3924,516000.0
2012-11-30 11:55:00,3.57,3.57,3.56,3.56,216000.0,3.3924,3.3924,3.3829,3.3829,216000.0
2012-11-30 12:00:00,3.56,3.57,3.56,3.56,249600.0,3.3829,3.3924,3.3829,3.3829,249600.0
2012-11-30 12:05:00,3.56,3.56,3.56,3.56,57600.0,3.3829,3.3829,3.3829,3.3829,57600.0
2012-11-30 12:10:00,3.56,3.56,3.56,3.56,180000.0,3.3829,3.3829,3.3829,3.3829,180000.0
2012-11-30 12:15:00,3.56,3.57,3.56,3.56,115200.0,3.3829,3.3924,3.3829,3.3829,115200.0
2012-11-30 12:20:00,3.56,3.57,3.56,3.57,256800.0,3.3829,3.3924,3.3829,3.3924,256800.0
2012-11-30 12:25:00,3.57,3.57,3.57,3.57,496800.0,3.3924,3.3924,3.3924,3.3924,496800.0
2012-11-30 12:30:00,3.57,3.57,3.57,3.57,288000.0,3.3924,3.3924,3.3924,3.3924,288000.0
2012-11-30 12:35:00,3.57,3.58,3.57,3.57,172800.0,3.3924,3.4019,3.3924,3.3924,172800.0
2012-11-30 12:40:00,3.57,3.57,3.57,3.57,177600.0,3.3924,3.3924,3.3924,3.3924,177600.0
2012-11-30 12:45:00,3.57,3.57,3.55,3.56,729600.0,3.3924,3.3924,3.3734,3.3829,729600.0
2012-11-30 12:50:00,3.56,3.56,3.55,3.56,609600.0,3.3829,3.3829,3.3734,3.3829,609600.0
2012-11-30 12:55:00,3.56,3.56,3.56,3.56,321600.0,3.3829,3.3829,3.3829,3.3829,321600.0
2012-11-30 13:00:00,3.56,3.57,3.56,3.57,319200.0,3.3829,3.3924,3.3829,3.3924,319200.0
2012-11-30 13:05:00,3.57,3.57,3.57,3.57,180000.0,3.3924,3.3924,3.3924,3.3924,180000.0
2012-11-30 13:10:00,3.57,3.57,3.56,3.57,160800.0,3.3924,3.3924,3.3829,3.3924,160800.0
2012-11-30 13:15:00,3.56,3.56,3.56,3.56,48000.0,3.3829,3.3829,3.3829,3.3829,48000.0
2012-11-30 13:20:00,3.56,3.58,3.56,3.58,388800.0,3.3829,3.4019,3.3829,3.4019,388800.0
2012-11-30 13:25:00,3.58,3.58,3.58,3.58,247200.0,3.4019,3.4019,3.4019,3.4019,247200.0
2012-11-30 13:30:00,3.58,3.58,3.57,3.57,117600.0,3.4019,3.4019,3.3924,3.3924,117600.0
2012-11-30 13:35:00,3.57,3.57,3.57,3.57,153600.0,3.3924,3.3924,3.3924,3.3924,153600.0
2012-11-30 13:40:00,3.57,3.57,3.56,3.57,141600.0,3.3924,3.3924,3.3829,3.3924,141600.0
2012-11-30 13:45:00,3.57,3.57,3.57,3.57,132000.0,3.3924,3.3924,3.3924,3.3924,132000.0
2012-11-30 13:50:00,3.57,3.57,3.57,3.57,103200.0,3.3924,3.3924,3.3924,3.3924,103200.0
2012-11-30 13:55:00,3.57,3.58,3.57,3.57,264000.0,3.3924,3.4019,3.3924,3.3924,264000.0
2012-11-30 14:00:00,3.57,3.58,3.57,3.58,492000.0,3.3924,3.4019,3.3924,3.4019,492000.0
2012-11-30 14:05:00,3.58,3.58,3.58,3.58,189600.0,3.4019,3.4019,3.4019,3.4019,189600.0
2012-11-30 14:10:00,3.57,3.58,3.57,3.57,216000.0,3.3924,3.4019,3.3924,3.3924,216000.0
2012-11-30 14:15:00,3.57,3.57,3.57,3.57,189600.0,3.3924,3.3924,3.3924,3.3924,189600.0
2012-11-30 14:20:00,3.57,3.58,3.57,3.58,391200.0,3.3924,3.4019,3.3924,3.4019,391200.0
2012-11-30 14:25:00,3.58,3.59,3.58,3.58,849600.0,3.4019,3.4114,3.4019,3.4019,849600.0
2012-11-30 14:30:00,3.58,3.58,3.58,3.58,355200.0,3.4019,3.4019,3.4019,3.4019,355200.0
2012-11-30 14:35:00,3.57,3.58,3.57,3.57,285600.0,3.3924,3.4019,3.3924,3.3924,285600.0
2012-11-30 14:40:00,3.57,3.57,3.57,3.57,235200.0,3.3924,3.3924,3.3924,3.3924,235200.0
2012-11-30 14:45:00,3.57,3.57,3.56,3.57,266400.0,3.3924,3.3924,3.3829,3.3924,266400.0
2012-11-30 14:50:00,3.57,3.57,3.56,3.56,400800.0,3.3924,3.3924,3.3829,3.3829,400800.0
2012-11-30 14:55:00,3.56,3.56,3.56,3.56,285600.0,3.3829,3.3829,3.3829,3.3829,285600.0
2012-11-30 15:00:00,3.56,3.56,3.55,3.56,381600.0,3.3829,3.3829,3.3734,3.3829,381600.0
2012-11-30 15:05:00,3.56,3.56,3.55,3.56,806400.0,3.3829,3.3829,3.3734,3.3829,806400.0
2012-11-30 15:10:00,3.56,3.57,3.56,3.57,746400.0,3.3829,3.3924,3.3829,3.3924,746400.0
2012-11-30 15:15:00,3.57,3.57,3.56,3.56,528000.0,3.3924,3.3924,3.3829,3.3829,528000.0
2012-11-30 15:20:00,3.57,3.57,3.56,3.57,405600.0,3.3924,3.3924,3.3829,3.3924,405600.0
2012-11-30 15:25:00,3.57,3.57,3.56,3.57,350400.0,3.3924,3.3924,3.3829,3.3924,350400.0
2012-11-30 15:30:00,3.57,3.57,3.57,3.57,278400.0,3.3924,3.3924,3.3924,3.3924,278400.0
2012-11-30 15:35:00,3.57,3.58,3.57,3.57,429600.0,3.3924,3.4019,3.3924,3.3924,429600.0
2012-11-30 15:40:00,3.57,3.58,3.57,3.57,672000.0,3.3924,3.4019,3.3924,3.3924,672000.0
2012-11-30 15:45:00,3.57,3.59,3.57,3.58,2020800.0,3.3924,3.4114,3.3924,3.4019,2020800.0
2012-11-30 15:50:00,3.58,3.6,3.58,3.6,1452000.0,3.4019,3.4209,3.4019,3.4209,1452000.0
2012-11-30 15:55:00,3.6,3.61,3.58,3.58,2767200.0,3.4209,3.4304,3.4019,3.4019,2767200.0
2012-12-03 09:30:00,3.64,3.64,3.63,3.64,1286400.0,3.4589,3.4589,3.4494,3.4589,1286400.0
2012-12-03 09:35:00,3.63,3.64,3.63,3.64,1360800.0,3.4494,3.4589,3.4494,3.4589,1360800.0
2012-12-03 09:40:00,3.64,3.64,3.62,3.63,552000.0,3.4589,3.4589,3.4399,3.4494,552000.0
2012-12-03 09:45:00,3.63,3.63,3.62,3.62,751200.0,3.4494,3.4494,3.4399,3.4399,751200.0
2012-12-03 09:50:00,3.62,3.62,3.61,3.62,1497600.0,3.4399,3.4399,3.4304,3.4399,1497600.0
2012-12-03 09:55:00,3.62,3.62,3.62,3.62,172800.0,3.4399,3.4399,3.4399,3.4399,172800.0
2012-12-03 10:00:00,3.62,3.62,3.59,3.59,2090400.0,3.4399,3.4399,3.4114,3.4114,2090400.0
2012-12-03 10:05:00,3.59,3.61,3.59,3.6,1267200.0,3.4114,3.4304,3.4114,3.4209,1267200.0
2012-12-03 10:10:00,3.6,3.61,3.6,3.61,544800.0,3.4209,3.4304,3.4209,3.4304,544800.0
2012-12-03 10:15:00,3.61,3.61,3.6,3.61,160800.0,3.4304,3.4304,3.4209,3.4304,160800.0
2012-12-03 10:20:00,3.61,3.62,3.61,3.61,141600.0,3.4304,3.4399,3.4304,3.4304,141600.0
2012-12-03 10:25:00,3.62,3.62,3.6,3.6,307200.0,3.4399,3.4399,3.4209,3.4209,307200.0
2012-12-03 10:30:00,3.6,3.6,3.59,3.59,261600.0,3.4209,3.4209,3.4114,3.4114,261600.0
2012-12-03 10:35:00,3.59,3.59,3.59,3.59,424800.0,3.4114,3.4114,3.4114,3.4114,424800.0
2012-12-03 10:40:00,3.59,3.6,3.59,3.59,67200.0,3.4114,3.4209,3.4114,3.4114,67200.0
2012-12-03 10:45:00,3.59,3.6,3.59,3.6,367200.0,3.4114,3.4209,3.4114,3.4209,367200.0
2012-12-03 10:50:00,3.59,3.6,3.57,3.57,696000.0,3.4114,3.4209,3.3924,3.3924,696000.0
2012-12-03 10:55:00,3.57,3.58,3.57,3.58,420000.0,3.3924,3.4019,3.3924,3.4019,420000.0
2012-12-03 11:00:00,3.58,3.58,3.57,3.57,276000.0,3.4019,3.4019,3.3924,3.3924,276000.0
2012-12-03 11:05:00,3.57,3.58,3.57,3.58,86400.0,3.3924,3.4019,3.3924,3.4019,86400.0
2012-12-03 11:10:00,3.58,3.58,3.58,3.58,494400.0,3.4019,3.4019,3.4019,3.4019,494400.0
2012-12-03 11:15:00,3.58,3.58,3.58,3.58,309600.0,3.4019,3.4019,3.4019,3.4019,309600.0
2012-12-03 11:20:00,3.58,3.58,3.57,3.57,525600.0,3.4019,3.4019,3.3924,3.3924,525600.0
2012-12-03 11:25:00,3.57,3.58,3.57,3.58,91200.0,3.3924,3.4019,3.3924,3.4019,91200.0
2012-12-03 11:30:00,3.58,3.59,3.57,3.58,576000.0,3.4019,3.4114,3.3924,3.4019,576000.0
2012-12-03 11:35:00,3.58,3.58,3.58,3.58,108000.0,3.4019,3.4019,3.4019,3.4019,108000.0
2012-12-03 11:40:00,3.58,3.58,3.57,3.58,86400.0,3.4019,3.4019,3.3924,3.4019,86400.0
2012-12-03 11:45:00,3.58,3.59,3.58,3.59,223200.0,3.4019,3.4114,3.4019,3.4114,223200.0
2012-12-03 11:50:00,3.59,3.6,3.59,3.59,331200.0,3.4114,3.4209,3.4114,3.4114,331200.0
2012-12-03 11:55:00,3.59,3.6,3.59,3.6,74400.0,3.4114,3.4209,3.4114,3.4209,74400.0
2012-12-03 12:00:00,3.6,3.6,3.59,3.59,40800.0,3.4209,3.4209,3.4114,3.4114,40800.0
2012-12-03 12:05:00,3.59,3.59,3.59,3.59,31200.0,3.4114,3.4114,3.4114,3.4114,31200.0
2012-12-03 12:10:00,3.59,3.59,3.59,3.59,21600.0,3.4114,3.4114,3.4114,3.4114,21600.0
2012-12-03 12:15:00,3.59,3.59,3.58,3.59,139200.0,3.4114,3.4114,3.4019,3.4114,139200.0
2012-12-03 12:20:00,3.59,3.59,3.59,3.59,21600.0,3.4114,3.4114,3.4114,3.4114,21600.0
2012-12-03 12:25:00,3.59,3.59,3.59,3.59,50400.0,3.4114,3.4114,3.4114,3.4114,50400.0
2012-12-03 12:30:00,3.59,3.6,3.59,3.59,148800.0,3.4114,3.4209,3.4114,3.4114,148800.0
2012-12-03 12:35:00,3.59,3.59,3.59,3.59,360000.0,3.4114,3.4114,3.4114,3.4114,360000.0
2012-12-03 12:40:00,3.59,3.59,3.58,3.58,288000.0,3.4114,3.4114,3.4019,3.4019,288000.0
2012-12-03 12:45:00,3.58,3.58,3.58,3.58,129600.0,3.4019,3.4019,3.4019,3.4019,129600.0
2012-12-03 12:50:00,3.58,3.58,3.58,3.58,165600.0,3.4019,3.4019,3.4019,3.4019,165600.0
2012-12-03 12:55:00,3.58,3.58,3.58,3.58,43200.0,3.4019,3.4019,3.4019,3.4019,43200.0
2012-12-03 13:00:00,3.58,3.58,3.56,3.56,492000.0,3.4019,3.4019,3.3829,3.3829,492000.0
2012-12-03 13:05:00,3.57,3.57,3.56,3.56,184800.0,3.3924,3.3924,3.3829,3.3829,184800.0
2012-12-03 13:10:00,3.56,3.57,3.56,3.57,276000.0,3.3829,3.3924,3.3829,3.3924,276000.0
2012-12-03 13:15:00,3.57,3.57,3.57,3.57,117600.0,3.3924,3.3924,3.3924,3.3924,117600.0
2012-12-03 13:20:00,3.57,3.57,3.57,3.57,96000.0,3.3924,3.3924,3.3924,3.3924,96000.0
2012-12-03 13:25:00,3.57,3.57,3.57,3.57,50400.0,3.3924,3.3924,3.3924,3.3924,50400.0
2012-12-03 13:30:00,3.57,3.57,3.55,3.55,732000.0,3.3924,3.3924,3.3734,3.3734,732000.0
2012-12-03 13:35:00,3.55,3.56,3.54,3.55,1228800.0,3.3734,3.3829,3.3639,3.3734,1228800.0
2012-12-03 13:40:00,3.55,3.55,3.54,3.55,199200.0,3.3734,3.3734,3.3639,3.3734,199200.0
2012-12-03 13:45:00,3.55,3.55,3.55,3.55,326400.0,3.3734,3.3734,3.3734,3.3734,326400.0
2012-12-03 13:50:00,3.55,3.55,3.55,3.55,304800.0,3.3734,3.3734,3.3734,3.3734,304800.0
2012-12-03 13:55:00,3.55,3.56,3.55,3.56,7372800.0,3.3734,3.3829,3.3734,3.3829,7372800.0
2012-12-03 14:00:00,3.55,3.56,3.55,3.55,2157600.0,3.3734,3.3829,3.3734,3.3734,2157600.0
2012-12-03 14:05:00,3.56,3.56,3.55,3.56,309600.0,3.3829,3.3829,3.3734,3.3829,309600.0
2012-12-03 14:10:00,3.56,3.56,3.56,3.56,312000.0,3.3829,3.3829,3.3829,3.3829,312000.0
2012-12-03 14:15:00,3.56,3.57,3.56,3.56,482400.0,3.3829,3.3924,3.3829,3.3829,482400.0
2012-12-03 14:20:00,3.56,3.56,3.55,3.55,98400.0,3.3829,3.3829,3.3734,3.3734,98400.0
2012-12-03 14:25:00,3.56,3.56,3.55,3.55,96000.0,3.3829,3.3829,3.3734,3.3734,96000.0
2012-12-03 14:30:00,3.55,3.56,3.55,3.56,122400.0,3.3734,3.3829,3.3734,3.3829,122400.0
2012-12-03 14:35:00,3.56,3.56,3.54,3.54,110400.0,3.3829,3.3829,3.3639,3.3639,110400.0
2012-12-03 14:40:00,3.54,3.55,3.54,3.55,408000.0,3.3639,3.3734,3.3639,3.3734,408000.0
2012-12-03 14:45:00,3.55,3.55,3.54,3.54,201600.0,3.3734,3.3734,3.3639,3.3639,201600.0
2012-12-03 14:50:00,3.54,3.55,3.54,3.55,434400.0,3.3639,3.3734,3.3639,3.3734,434400.0
2012-12-03 14:55:00,3.55,3.55,3.55,3.55,177600.0,3.3734,3.3734,3.3734,3.3734,177600.0
2012-12-03 15:00:00,3.56,3.57,3.56,3.56,1708800.0,3.3829,3.3924,3.3829,3.3829,1708800.0
2012-12-03 15:05:00,3.55,3.56,3.55,3.55,465600.0,3.3734,3.3829,3.3734,3.3734,465600.0
2012-12-03 15:10:00,3.55,3.55,3.54,3.55,355200.0,3.3734,3.3734,3.3639,3.3734,355200.0
2012-12-03 15:15:00,3.55,3.55,3.53,3.53,1202400.0,3.3734,3.3734,3.3544,3.3544,1202400.0
2012-12-03 15:20:00,3.53,3.54,3.53,3.54,379200.0,3.3544,3.3639,3.3544,3.3639,379200.0
2012-12-03 15:25:00,3.54,3.54,3.54,3.54,391200.0,3.3639,3.3639,3.3639,3.3639,391200.0
2012-12-03 15:30:00,3.54,3.55,3.54,3.54,367200.0,3.3639,3.3734,3.3639,3.3639,367200.0
2012-12-03 15:35:00,3.55,3.55,3.54,3.55,561600.0,3.3734,3.3734,3.3639,3.3734,561600.0
2012-12-03 15:40:00,3.55,3.56,3.55,3.56,1408800.0,3.3734,3.3829,3.3734,3.3829,1408800.0
2012-12-03 15:45:00,3.56,3.56,3.54,3.54,967200.0,3.3829,3.3829,3.3639,3.3639,967200.0
2012-12-03 15:50:00,3.54,3.55,3.54,3.55,283200.0,3.3639,3.3734,3.3639,3.3734,283200.0
2012-12-03 15:55:00,3.55,3.55,3.53,3.53,1675200.0,3.3734,3.3734,3.3544,3.3544,1675200.0
2012-12-04 09:30:00,3.53,3.54,3.52,3.53,11128800.0,3.3544,3.3639,3.3449,3.3544,11128800.0
2012-12-04 09:35:00,3.53,3.54,3.52,3.54,7509600.0,3.3544,3.3639,3.3449,3.3639,7509600.0
2012-12-04 09:40:00,3.54,3.55,3.54,3.54,1015200.0,3.3639,3.3734,3.3639,3.3639,1015200.0
2012-12-04 09:45:00,3.55,3.55,3.54,3.54,2534400.0,3.3734,3.3734,3.3639,3.3639,2534400.0
2012-12-04 09:50:00,3.54,3.55,3.54,3.54,2637600.0,3.3639,3.3734,3.3639,3.3639,2637600.0
2012-12-04 09:55:00,3.55,3.55,3.53,3.53,1682400.0,3.3734,3.3734,3.3544,3.3544,1682400.0
2012-12-04 10:00:00,3.53,3.54,3.52,3.52,3093600.0,3.3544,3.3639,3.3449,3.3449,3093600.0
2012-12-04 10:05:00,3.52,3.55,3.52,3.55,1524000.0,3.3449,3.3734,3.3449,3.3734,1524000.0
2012-12-04 10:10:00,3.55,3.56,3.55,3.56,1344000.0,3.3734,3.3829,3.3734,3.3829,1344000.0
2012-12-04 10:15:00,3.56,3.56,3.55,3.55,602400.0,3.3829,3.3829,3.3734,3.3734,602400.0
2012-12-04 10:20:00,3.55,3.55,3.54,3.54,897600.0,3.3734,3.3734,3.3639,3.3639,897600.0
2012-12-04 10:25:00,3.54,3.54,3.52,3.53,1137600.0,3.3639,3.3639,3.3449,3.3544,1137600.0
2012-12-04 10:30:00,3.53,3.53,3.52,3.53,1180800.0,3.3544,3.3544,3.3449,3.3544,1180800.0
2012-12-04 10:35:00,3.52,3.52,3.51,3.52,1749600.0,3.3449,3.3449,3.3354,3.3449,1749600.0
2012-12-04 10:40:00,3.52,3.53,3.52,3.52,873600.0,3.3449,3.3544,3.3449,3.3449,873600.0
2012-12-04 10:45:00,3.52,3.53,3.52,3.53,804000.0,3.3449,3.3544,3.3449,3.3544,804000.0
2012-12-04 10:50:00,3.53,3.53,3.52,3.52,1161600.0,3.3544,3.3544,3.3449,3.3449,1161600.0
2012-12-04 10:55:00,3.52,3.52,3.51,3.52,1320000.0,3.3449,3.3449,3.3354,3.3449,1320000.0
2012-12-04 11:00:00,3.52,3.52,3.52,3.52,686400.0,3.3449,3.3449,3.3449,3.3449,686400.0
2012-12-04 11:05:00,3.51,3.51,3.5,3.51,1212000.0,3.3354,3.3354,3.3259,3.3354,1212000.0
2012-12-04 11:10:00,3.51,3.51,3.5,3.51,1015200.0,3.3354,3.3354,3.3259,3.3354,1015200.0
2012-12-04 11:15:00,3.51,3.52,3.51,3.51,619200.0,3.3354,3.3449,3.3354,3.3354,619200.0
2012-12-04 11:20:00,3.51,3.51,3.51,3.51,206400.0,3.3354,3.3354,3.3354,3.3354,206400.0
2012-12-04 11:25:00,3.5,3.51,3.5,3.5,393600.0,3.3259,3.3354,3.3259,3.3259,393600.0
2012-12-04 11:30:00,3.5,3.51,3.5,3.51,1046400.0,3.3259,3.3354,3.3259,3.3354,1046400.0
2012-12-04 11:35:00,3.51,3.51,3.51,3.51,237600.0,3.3354,3.3354,3.3354,3.3354,237600.0
2012-12-04 11:40:00,3.51,3.53,3.51,3.53,710400.0,3.3354,3.3544,3.3354,3.3544,710400.0
2012-12-04 11:45:00,3.53,3.53,3.52,3.52,825600.0,3.3544,3.3544,3.3449,3.3449,825600.0
2012-12-04 11:50:00,3.52,3.53,3.52,3.52,573600.0,3.3449,3.3544,3.3449,3.3449,573600.0
2012-12-04 11:55:00,3.52,3.53,3.52,3.52,830400.0,3.3449,3.3544,3.3449,3.3449,830400.0
2012-12-04 12:00:00,3.52,3.52,3.5,3.5,463200.0,3.3449,3.3449,3.3259,3.3259,463200.0
2012-12-04 12:05:00,3.5,3.51,3.49,3.5,820800.0,3.3259,3.3354,3.3164,3.3259,820800.0
2012-12-04 12:10:00,3.5,3.51,3.5,3.5,477600.0,3.3259,3.3354,3.3259,3.3259,477600.0
2012-12-04 12:15:00,3.5,3.51,3.5,3.5,456000.0,3.3259,3.3354,3.3259,3.3259,456000.0
2012-12-04 12:20:00,3.5,3.5,3.5,3.5,357600.0,3.3259,3.3259,3.3259,3.3259,357600.0
2012-12-04 12:25:00,3.49,3.52,3.49,3.51,2112000.0,3.3164,3.3449,3.3164,3.3354,2112000.0
2012-12-04 12:30:00,3.51,3.52,3.51,3.51,1389600.0,3.3354,3.3449,3.3354,3.3354,1389600.0
2012-12-04 12:35:00,3.51,3.52,3.5,3.51,784800.0,3.3354,3.3449,3.3259,3.3354,784800.0
2012-12-04 12:40:00,3.51,3.51,3.5,3.51,244800.0,3.3354,3.3354,3.3259,3.3354,244800.0
2012-12-04 12:45:00,3.51,3.52,3.51,3.51,446400.0,3.3354,3.3449,3.3354,3.3354,446400.0
2012-12-04 12:50:00,3.51,3.51,3.5,3.51,348000.0,3.3354,3.3354,3.3259,3.3354,348000.0
2012-12-04 12:55:00,3.5,3.51,3.5,3.5,225600.0,3.3259,3.3354,3.3259,3.3259,225600.0
2012-12-04 13:00:00,3.5,3.5,3.49,3.49,808800.0,3.3259,3.3259,3.3164,3.3164,808800.0
2012-12-04 13:05:00,3.49,3.5,3.49,3.5,808800.0,3.3164,3.3259,3.3164,3.3259,808800.0
2012-12-04 13:10:00,3.5,3.5,3.49,3.5,316800.0,3.3259,3.3259,3.3164,3.3259,316800.0
2012-12-04 13:15:00,3.5,3.5,3.49,3.49,1120800.0,3.3259,3.3259,3.3164,3.3164,1120800.0
2012-12-04 13:20:00,3.5,3.5,3.49,3.5,916800.0,3.3259,3.3259,3.3164,3.3259,916800.0
2012-12-04 13:25:00,3.5,3.51,3.5,3.51,967200.0,3.3259,3.3354,3.3259,3.3354,967200.0
2012-12-04 13:30:00,3.51,3.51,3.5,3.5,292800.0,3.3354,3.3354,3.3259,3.3259,292800.0
2012-12-04 13:35:00,3.51,3.51,3.5,3.51,528000.0,3.3354,3.3354,3.3259,3.3354,528000.0
2012-12-04 13:40:00,3.51,3.52,3.51,3.51,1279200.0,3.3354,3.3449,3.3354,3.3354,1279200.0
2012-12-04 13:45:00,3.51,3.51,3.51,3.51,376800.0,3.3354,3.3354,3.3354,3.3354,376800.0
2012-12-04 13:50:00,3.52,3.53,3.51,3.53,1372800.0,3.3449,3.3544,3.3354,3.3544,1372800.0
2012-12-04 13:55:00,3.53,3.53,3.52,3.53,957600.0,3.3544,3.3544,3.3449,3.3544,957600.0
2012-12-04 14:00:00,3.53,3.54,3.52,3.53,698400.0,3.3544,3.3639,3.3449,3.3544,698400.0
2012-12-04 14:05:00,3.53,3.53,3.53,3.53,424800.0,3.3544,3.3544,3.3544,3.3544,424800.0
2012-12-04 14:10:00,3.53,3.53,3.52,3.52,388800.0,3.3544,3.3544,3.3449,3.3449,388800.0
2012-12-04 14:15:00,3.52,3.52,3.52,3.52,280800.0,3.3449,3.3449,3.3449,3.3449,280800.0
2012-12-04 14:20:00,3.52,3.53,3.52,3.52,252000.0,3.3449,3.3544,3.3449,3.3449,252000.0
2012-12-04 14:25:00,3.52,3.52,3.52,3.52,110400.0,3.3449,3.3449,3.3449,3.3449,110400.0
2012-12-04 14:30:00,3.52,3.52,3.51,3.52,453600.0,3.3449,3.3449,3.3354,3.3449,453600.0
2012-12-04 14:35:00,3.52,3.52,3.51,3.51,103200.0,3.3449,3.3449,3.3354,3.3354,103200.0
2012-12-04 14:40:00,3.51,3.53,3.51,3.52,636000.0,3.3354,3.3544,3.3354,3.3449,636000.0
2012-12-04 14:45:00,3.52,3.52,3.52,3.52,108000.0,3.3449,3.3449,3.3449,3.3449,108000.0
2012-12-04 14:50:00,3.52,3.53,3.52,3.52,439200.0,3.3449,3.3544,3.3449,3.3449,439200.0
2012-12-04 14:55:00,3.52,3.52,3.51,3.52,211200.0,3.3449,3.3449,3.3354,3.3449,211200.0
2012-12-04 15:00:00,3.52,3.53,3.52,3.52,336000.0,3.3449,3.3544,3.3449,3.3449,336000.0
2012-12-04 15:05:00,3.53,3.54,3.53,3.54,1329600.0,3.3544,3.3639,3.3544,3.3639,1329600.0
2012-12-04 15:10:00,3.54,3.54,3.53,3.53,520800.0,3.3639,3.3639,3.3544,3.3544,520800.0
2012-12-04 15:15:00,3.53,3.54,3.53,3.53,324000.0,3.3544,3.3639,3.3544,3.3544,324000.0
2012-12-04 15:20:00,3.53,3.53,3.52,3.53,1288800.0,3.3544,3.3544,3.3449,3.3544,1288800.0
2012-12-04 15:25:00,3.53,3.54,3.53,3.53,602400.0,3.3544,3.3639,3.3544,3.3544,602400.0
2012-12-04 15:30:00,3.53,3.53,3.53,3.53,535200.0,3.3544,3.3544,3.3544,3.3544,535200.0
2012-12-04 15:35:00,3.53,3.53,3.52,3.53,1084800.0,3.3544,3.3544,3.3449,3.3544,1084800.0
2012-12-04 15:40:00,3.53,3.53,3.52,3.53,806400.0,3.3544,3.3544,3.3449,3.3544,806400.0
2012-12-04 15:45:00,3.53,3.53,3.52,3.53,446400.0,3.3544,3.3544,3.3449,3.3544,446400.0
2012-12-04 15:50:00,3.53,3.53,3.51,3.52,710400.0,3.3544,3.3544,3.3354,3.3449,710400.0
2012-12-04 15:55:00,3.52,3.53,3.51,3.52,1269600.0,3.3449,3.3544,3.3354,3.3449,1269600.0
2012-12-05 09:30:00,3.53,3.53,3.52,3.53,453600.0,3.3544,3.3544,3.3449,3.3544,453600.0
2012-12-05 09:35:00,3.53,3.55,3.52,3.54,765600.0,3.3544,3.3734,3.3449,3.3639,765600.0
2012-12-05 09:40:00,3.54,3.55,3.53,3.54,566400.0,3.3639,3.3734,3.3544,3.3639,566400.0
2012-12-05 09:45:00,3.54,3.54,3.52,3.53,580800.0,3.3639,3.3639,3.3449,3.3544,580800.0
2012-12-05 09:50:00,3.53,3.53,3.52,3.52,391200.0,3.3544,3.3544,3.3449,3.3449,391200.0
2012-12-05 09:55:00,3.52,3.53,3.51,3.51,964800.0,3.3449,3.3544,3.3354,3.3354,964800.0
2012-12-05 10:00:00,3.52,3.53,3.5,3.51,1987200.0,3.3449,3.3544,3.3259,3.3354,1987200.0
2012-12-05 10:05:00,3.5,3.52,3.5,3.52,537600.0,3.3259,3.3449,3.3259,3.3449,537600.0
2012-12-05 10:10:00,3.51,3.52,3.51,3.51,276000.0,3.3354,3.3449,3.3354,3.3354,276000.0
2012-12-05 10:15:00,3.51,3.52,3.51,3.52,372000.0,3.3354,3.3449,3.3354,3.3449,372000.0
2012-12-05 10:20:00,3.52,3.53,3.51,3.51,676800.0,3.3449,3.3544,3.3354,3.3354,676800.0
2012-12-05 10:25:00,3.51,3.51,3.5,3.5,729600.0,3.3354,3.3354,3.3259,3.3259,729600.0
2012-12-05 10:30:00,3.5,3.51,3.49,3.5,453600.0,3.3259,3.3354,3.3164,3.3259,453600.0
2012-12-05 10:35:00,3.5,3.51,3.5,3.5,302400.0,3.3259,3.3354,3.3259,3.3259,302400.0
2012-12-05 10:40:00,3.5,3.5,3.47,3.48,984000.0,3.3259,3.3259,3.2974,3.3069,984000.0
2012-12-05 10:45:00,3.48,3.48,3.47,3.48,1269600.0,3.3069,3.3069,3.2974,3.3069,1269600.0
2012-12-05 10:50:00,3.48,3.48,3.46,3.46,969600.0,3.3069,3.3069,3.2879,3.2879,969600.0
2012-12-05 10:55:00,3.46,3.47,3.45,3.47,1521600.0,3.2879,3.2974,3.2784,3.2974,1521600.0
2012-12-05 11:00:00,3.47,3.48,3.46,3.47,873600.0,3.2974,3.3069,3.2879,3.2974,873600.0
2012-12-05 11:05:00,3.48,3.48,3.47,3.47,760800.0,3.3069,3.3069,3.2974,3.2974,760800.0
2012-12-05 11:10:00,3.48,3.49,3.47,3.48,962400.0,3.3069,3.3164,3.2974,3.3069,962400.0
2012-12-05 11:15:00,3.49,3.49,3.48,3.48,302400.0,3.3164,3.3164,3.3069,3.3069,302400.0
2012-12-05 11:20:00,3.48,3.49,3.48,3.49,436800.0,3.3069,3.3164,3.3069,3.3164,436800.0
2012-12-05 11:25:00,3.49,3.5,3.49,3.5,1219200.0,3.3164,3.3259,3.3164,3.3259,1219200.0
2012-12-05 11:30:00,3.5,3.53,3.5,3.52,861600.0,3.3259,3.3544,3.3259,3.3449,861600.0
2012-12-05 11:35:00,3.52,3.52,3.52,3.52,700800.0,3.3449,3.3449,3.3449,3.3449,700800.0
2012-12-05 11:40:00,3.52,3.53,3.52,3.52,916800.0,3.3449,3.3544,3.3449,3.3449,916800.0
2012-12-05 11:45:00,3.53,3.53,3.52,3.53,201600.0,3.3544,3.3544,3.3449,3.3544,201600.0
2012-12-05 11:50:00,3.53,3.53,3.52,3.53,453600.0,3.3544,3.3544,3.3449,3.3544,453600.0
2012-12-05 11:55:00,3.53,3.55,3.53,3.55,1668000.0,3.3544,3.3734,3.3544,3.3734,1668000.0
2012-12-05 12:00:00,3.55,3.57,3.55,3.56,1872000.0,3.3734,3.3924,3.3734,3.3829,1872000.0
2012-12-05 12:05:00,3.56,3.58,3.56,3.57,830400.0,3.3829,3.4019,3.3829,3.3924,830400.0
2012-12-05 12:10:00,3.57,3.57,3.56,3.56,595200.0,3.3924,3.3924,3.3829,3.3829,595200.0
2012-12-05 12:15:00,3.56,3.56,3.55,3.56,235200.0,3.3829,3.3829,3.3734,3.3829,235200.0
2012-12-05 12:20:00,3.56,3.56,3.56,3.56,158400.0,3.3829,3.3829,3.3829,3.3829,158400.0
2012-12-05 12:25:00,3.56,3.56,3.55,3.55,127200.0,3.3829,3.3829,3.3734,3.3734,127200.0
2012-12-05 12:30:00,3.55,3.57,3.55,3.57,542400.0,3.3734,3.3924,3.3734,3.3924,542400.0
2012-12-05 12:35:00,3.57,3.58,3.57,3.57,355200.0,3.3924,3.4019,3.3924,3.3924,355200.0
2012-12-05 12:40:00,3.58,3.58,3.58,3.58,760800.0,3.4019,3.4019,3.4019,3.4019,760800.0
2012-12-05 12:45:00,3.58,3.59,3.57,3.57,424800.0,3.4019,3.4114,3.3924,3.3924,424800.0
2012-12-05 12:50:00,3.57,3.57,3.57,3.57,357600.0,3.3924,3.3924,3.3924,3.3924,357600.0
2012-12-05 12:55:00,3.58,3.58,3.57,3.57,50400.0,3.4019,3.4019,3.3924,3.3924,50400.0
2012-12-05 13:00:00,3.57,3.57,3.57,3.57,794400.0,3.3924,3.3924,3.3924,3.3924,794400.0
2012-12-05 13:05:00,3.57,3.57,3.57,3.57,211200.0,3.3924,3.3924,3.3924,3.3924,211200.0
2012-12-05 13:10:00,3.58,3.58,3.57,3.58,180000.0,3.4019,3.4019,3.3924,3.4019,180000.0
2012-12-05 13:15:00,3.57,3.57,3.56,3.56,386400.0,3.3924,3.3924,3.3829,3.3829,386400.0
2012-12-05 13:20:00,3.56,3.57,3.56,3.56,228000.0,3.3829,3.3924,3.3829,3.3829,228000.0
2012-12-05 13:25:00,3.56,3.57,3.56,3.56,84000.0,3.3829,3.3924,3.3829,3.3829,84000.0
2012-12-05 13:30:00,3.56,3.56,3.56,3.56,67200.0,3.3829,3.3829,3.3829,3.3829,67200.0
2012-12-05 13:35:00,3.56,3.57,3.56,3.56,153600.0,3.3829,3.3924,3.3829,3.3829,153600.0
2012-12-05 13:40:00,3.56,3.56,3.56,3.56,208800.0,3.3829,3.3829,3.3829,3.3829,208800.0
2012-12-05 13:45:00,3.56,3.56,3.55,3.56,122400.0,3.3829,3.3829,3.3734,3.3829,122400.0
2012-12-05 13:50:00,3.56,3.56,3.56,3.56,144000.0,3.3829,3.3829,3.3829,3.3829,144000.0
2012-12-05 13:55:00,3.56,3.56,3.55,3.55,477600.0,3.3829,3.3829,3.3734,3.3734,477600.0
2012-12-05 14:00:00,3.55,3.56,3.55,3.56,134400.0,3.3734,3.3829,3.3734,3.3829,134400.0
2012-12-05 14:05:00,3.56,3.57,3.56,3.56,86400.0,3.3829,3.3924,3.3829,3.3829,86400.0
2012-12-05 14:10:00,3.56,3.56,3.56,3.56,110400.0,3.3829,3.3829,3.3829,3.3829,110400.0
2012-12-05 14:15:00,3.56,3.57,3.56,3.57,780000.0,3.3829,3.3924,3.3829,3.3924,780000.0
2012-12-05 14:20:00,3.57,3.57,3.56,3.57,196800.0,3.3924,3.3924,3.3829,3.3924,196800.0
2012-12-05 14:25:00,3.56,3.57,3.56,3.56,218400.0,3.3829,3.3924,3.3829,3.3829,218400.0
2012-12-05 14:30:00,3.56,3.56,3.56,3.56,206400.0,3.3829,3.3829,3.3829,3.3829,206400.0
2012-12-05 14:35:00,3.56,3.57,3.56,3.56,139200.0,3.3829,3.3924,3.3829,3.3829,139200.0
2012-12-05 14:40:00,3.57,3.57,3.56,3.56,192000.0,3.3924,3.3924,3.3829,3.3829,192000.0
2012-12-05 14:45:00,3.57,3.57,3.56,3.56,45600.0,3.3924,3.3924,3.3829,3.3829,45600.0
2012-12-05 14:50:00,3.56,3.57,3.56,3.56,160800.0,3.3829,3.3924,3.3829,3.3829,160800.0
2012-12-05 14:55:00,3.57,3.57,3.56,3.56,237600.0,3.3924,3.3924,3.3829,3.3829,237600.0
2012-12-05 15:00:00,3.56,3.57,3.56,3.57,384000.0,3.3829,3.3924,3.3829,3.3924,384000.0
2012-12-05 15:05:00,3.57,3.57,3.57,3.57,273600.0,3.3924,3.3924,3.3924,3.3924,273600.0
2012-12-05 15:10:00,3.57,3.58,3.57,3.58,912000.0,3.3924,3.4019,3.3924,3.4019,912000.0
2012-12-05 15:15:00,3.58,3.58,3.57,3.57,367200.0,3.4019,3.4019,3.3924,3.3924,367200.0
2012-12-05 15:20:00,3.57,3.57,3.57,3.57,808800.0,3.3924,3.3924,3.3924,3.3924,808800.0
2012-12-05 15:25:00,3.57,3.57,3.57,3.57,410400.0,3.3924,3.3924,3.3924,3.3924,410400.0
2012-12-05 15:30:00,3.57,3.57,3.57,3.57,319200.0,3.3924,3.3924,3.3924,3.3924,319200.0
2012-12-05 15:35:00,3.57,3.57,3.55,3.55,1192800.0,3.3924,3.3924,3.3734,3.3734,1192800.0
2012-12-05 15:40:00,3.55,3.56,3.55,3.55,852000.0,3.3734,3.3829,3.3734,3.3734,852000.0
2012-12-05 15:45:00,3.55,3.55,3.54,3.54,1048800.0,3.3734,3.3734,3.3639,3.3639,1048800.0
2012-12-05 15:50:00,3.54,3.55,3.54,3.55,571200.0,3.3639,3.3734,3.3639,3.3734,571200.0
2012-12-05 15:55:00,3.55,3.55,3.52,3.54,1202400.0,3.3734,3.3734,3.3449,3.3639,1202400.0
2012-12-06 09:30:00,3.53,3.53,3.51,3.53,1257600.0,3.3544,3.3544,3.3354,3.3544,1257600.0
2012-12-06 09:35:00,3.53,3.55,3.53,3.55,1591200.0,3.3544,3.3734,3.3544,3.3734,1591200.0
2012-12-06 09:40:00,3.55,3.55,3.52,3.52,1070400.0,3.3734,3.3734,3.3449,3.3449,1070400.0
2012-12-06 09:45:00,3.52,3.53,3.52,3.53,768000.0,3.3449,3.3544,3.3449,3.3544,768000.0
2012-12-06 09:50:00,3.53,3.55,3.53,3.54,520800.0,3.3544,3.3734,3.3544,3.3639,520800.0
2012-12-06 09:55:00,3.54,3.55,3.53,3.53,266400.0,3.3639,3.3734,3.3544,3.3544,266400.0
2012-12-06 10:00:00,3.54,3.54,3.52,3.53,412800.0,3.3639,3.3639,3.3449,3.3544,412800.0
2012-12-06 10:05:00,3.53,3.54,3.53,3.53,549600.0,3.3544,3.3639,3.3544,3.3544,549600.0
2012-12-06 10:10:00,3.53,3.53,3.52,3.53,765600.0,3.3544,3.3544,3.3449,3.3544,765600.0
2012-12-06 10:15:00,3.53,3.53,3.52,3.52,367200.0,3.3544,3.3544,3.3449,3.3449,367200.0
2012-12-06 10:20:00,3.52,3.53,3.51,3.53,554400.0,3.3449,3.3544,3.3354,3.3544,554400.0
2012-12-06 10:25:00,3.52,3.53,3.52,3.52,156000.0,3.3449,3.3544,3.3449,3.3449,156000.0
2012-12-06 10:30:00,3.53,3.53,3.52,3.53,504000.0,3.3544,3.3544,3.3449,3.3544,504000.0
2012-12-06 10:35:00,3.53,3.55,3.53,3.55,607200.0,3.3544,3.3734,3.3544,3.3734,607200.0
2012-12-06 10:40:00,3.55,3.55,3.55,3.55,331200.0,3.3734,3.3734,3.3734,3.3734,331200.0
2012-12-06 10:45:00,3.55,3.56,3.54,3.56,1790400.0,3.3734,3.3829,3.3639,3.3829,1790400.0
2012-12-06 10:50:00,3.56,3.57,3.56,3.56,415200.0,3.3829,3.3924,3.3829,3.3829,415200.0
2012-12-06 10:55:00,3.56,3.57,3.56,3.56,434400.0,3.3829,3.3924,3.3829,3.3829,434400.0
2012-12-06 11:00:00,3.56,3.56,3.56,3.56,499200.0,3.3829,3.3829,3.3829,3.3829,499200.0
2012-12-06 11:05:00,3.56,3.56,3.55,3.56,196800.0,3.3829,3.3829,3.3734,3.3829,196800.0
2012-12-06 11:10:00,3.56,3.56,3.55,3.56,206400.0,3.3829,3.3829,3.3734,3.3829,206400.0
2012-12-06 11:15:00,3.56,3.56,3.55,3.56,196800.0,3.3829,3.3829,3.3734,3.3829,196800.0
2012-12-06 11:20:00,3.56,3.57,3.56,3.57,350400.0,3.3829,3.3924,3.3829,3.3924,350400.0
2012-12-06 11:25:00,3.57,3.57,3.56,3.56,268800.0,3.3924,3.3924,3.3829,3.3829,268800.0
2012-12-06 11:30:00,3.56,3.57,3.56,3.56,866400.0,3.3829,3.3924,3.3829,3.3829,866400.0
2012-12-06 11:35:00,3.56,3.57,3.56,3.57,724800.0,3.3829,3.3924,3.3829,3.3924,724800.0
2012-12-06 11:40:00,3.57,3.57,3.56,3.57,758400.0,3.3924,3.3924,3.3829,3.3924,758400.0
2012-12-06 11:45:00,3.57,3.57,3.56,3.56,468000.0,3.3924,3.3924,3.3829,3.3829,468000.0
2012-12-06 11:50:00,3.56,3.57,3.56,3.57,271200.0,3.3829,3.3924,3.3829,3.3924,271200.0
2012-12-06 11:55:00,3.57,3.57,3.56,3.56,484800.0,3.3924,3.3924,3.3829,3.3829,484800.0
2012-12-06 12:00:00,3.56,3.56,3.56,3.56,297600.0,3.3829,3.3829,3.3829,3.3829,297600.0
2012-12-06 12:05:00,3.56,3.56,3.55,3.56,220800.0,3.3829,3.3829,3.3734,3.3829,220800.0
2012-12-06 12:10:00,3.56,3.56,3.56,3.56,218400.0,3.3829,3.3829,3.3829,3.3829,218400.0
2012-12-06 12:15:00,3.56,3.56,3.55,3.55,213600.0,3.3829,3.3829,3.3734,3.3734,213600.0
2012-12-06 12:20:00,3.55,3.56,3.55,3.55,480000.0,3.3734,3.3829,3.3734,3.3734,480000.0
2012-12-06 12:25:00,3.55,3.55,3.54,3.54,465600.0,3.3734,3.3734,3.3639,3.3639,465600.0
2012-12-06 12:30:00,3.54,3.55,3.54,3.54,213600.0,3.3639,3.3734,3.3639,3.3639,213600.0
2012-12-06 12:35:00,3.54,3.55,3.54,3.55,194400.0,3.3639,3.3734,3.3639,3.3734,194400.0
2012-12-06 12:40:00,3.55,3.55,3.53,3.54,316800.0,3.3734,3.3734,3.3544,3.3639,316800.0
2012-12-06 12:45:00,3.54,3.54,3.54,3.54,240000.0,3.3639,3.3639,3.3639,3.3639,240000.0
2012-12-06 12:50:00,3.54,3.54,3.54,3.54,204000.0,3.3639,3.3639,3.3639,3.3639,204000.0
2012-12-06 12:55:00,3.54,3.54,3.54,3.54,280800.0,3.3639,3.3639,3.3639,3.3639,280800.0
2012-12-06 13:00:00,3.54,3.54,3.53,3.54,602400.0,3.3639,3.3639,3.3544,3.3639,602400.0
2012-12-06 13:05:00,3.54,3.54,3.54,3.54,398400.0,3.3639,3.3639,3.3639,3.3639,398400.0
2012-12-06 13:10:00,3.54,3.55,3.54,3.54,360000.0,3.3639,3.3734,3.3639,3.3639,360000.0
2012-12-06 13:15:00,3.54,3.56,3.54,3.56,451200.0,3.3639,3.3829,3.3639,3.3829,451200.0
2012-12-06 13:20:00,3.56,3.56,3.55,3.55,900000.0,3.3829,3.3829,3.3734,3.3734,900000.0
2012-12-06 13:25:00,3.55,3.56,3.55,3.55,374400.0,3.3734,3.3829,3.3734,3.3734,374400.0
2012-12-06 13:30:00,3.55,3.55,3.55,3.55,124800.0,3.3734,3.3734,3.3734,3.3734,124800.0
2012-12-06 13:35:00,3.55,3.56,3.55,3.55,132000.0,3.3734,3.3829,3.3734,3.3734,132000.0
2012-12-06 13:40:00,3.56,3.56,3.55,3.55,115200.0,3.3829,3.3829,3.3734,3.3734,115200.0
2012-12-06 13:45:00,3.55,3.56,3.55,3.56,187200.0,3.3734,3.3829,3.3734,3.3829,187200.0
2012-12-06 13:50:00,3.56,3.56,3.56,3.56,280800.0,3.3829,3.3829,3.3829,3.3829,280800.0
2012-12-06 13:55:00,3.56,3.56,3.56,3.56,319200.0,3.3829,3.3829,3.3829,3.3829,319200.0
2012-12-06 14:00:00,3.56,3.56,3.56,3.56,360000.0,3.3829,3.3829,3.3829,3.3829,360000.0
2012-12-06 14:05:00,3.56,3.56,3.55,3.55,304800.0,3.3829,3.3829,3.3734,3.3734,304800.0
2012-12-06 14:10:00,3.55,3.56,3.55,3.56,187200.0,3.3734,3.3829,3.3734,3.3829,187200.0
2012-12-06 14:15:00,3.56,3.56,3.56,3.56,355200.0,3.3829,3.3829,3.3829,3.3829,355200.0
2012-12-06 14:20:00,3.55,3.56,3.55,3.56,122400.0,3.3734,3.3829,3.3734,3.3829,122400.0
2012-12-06 14:25:00,3.56,3.56,3.56,3.56,189600.0,3.3829,3.3829,3.3829,3.3829,189600.0
2012-12-06 14:30:00,3.56,3.57,3.56,3.57,506400.0,3.3829,3.3924,3.3829,3.3924,506400.0
2012-12-06 14:35:00,3.57,3.57,3.56,3.57,372000.0,3.3924,3.3924,3.3829,3.3924,372000.0
2012-12-06 14:40:00,3.57,3.57,3.56,3.56,96000.0,3.3924,3.3924,3.3829,3.3829,96000.0
2012-12-06 14:45:00,3.56,3.56,3.56,3.56,146400.0,3.3829,3.3829,3.3829,3.3829,146400.0
2012-12-06 14:50:00,3.56,3.56,3.56,3.56,122400.0,3.3829,3.3829,3.3829,3.3829,122400.0
2012-12-06 14:55:00,3.56,3.56,3.55,3.56,134400.0,3.3829,3.3829,3.3734,3.3829,134400.0
2012-12-06 15:00:00,3.56,3.56,3.55,3.55,48000.0,3.3829,3.3829,3.3734,3.3734,48000.0
2012-12-06 15:05:00,3.55,3.56,3.55,3.55,180000.0,3.3734,3.3829,3.3734,3.3734,180000.0
2012-12-06 15:10:00,3.56,3.56,3.55,3.55,285600.0,3.3829,3.3829,3.3734,3.3734,285600.0
2012-12-06 15:15:00,3.55,3.55,3.55,3.55,396000.0,3.3734,3.3734,3.3734,3.3734,396000.0
2012-12-06 15:20:00,3.55,3.55,3.55,3.55,268800.0,3.3734,3.3734,3.3734,3.3734,268800.0
2012-12-06 15:25:00,3.55,3.55,3.55,3.55,535200.0,3.3734,3.3734,3.3734,3.3734,535200.0
2012-12-06 15:30:00,3.55,3.56,3.55,3.56,573600.0,3.3734,3.3829,3.3734,3.3829,573600.0
2012-12-06 15:35:00,3.56,3.57,3.56,3.57,856800.0,3.3829,3.3924,3.3829,3.3924,856800.0
2012-12-06 15:40:00,3.57,3.57,3.56,3.57,907200.0,3.3924,3.3924,3.3829,3.3924,907200.0
2012-12-06 15:45:00,3.57,3.57,3.56,3.56,626400.0,3.3924,3.3924,3.3829,3.3829,626400.0
2012-12-06 15:50:00,3.57,3.57,3.57,3.57,1761600.0,3.3924,3.3924,3.3924,3.3924,1761600.0
2012-12-06 15:55:00,3.57,3.58,3.57,3.57,2037600.0,3.3924,3.4019,3.3924,3.3924,2037600.0
2012-12-07 09:30:00,3.61,3.63,3.61,3.62,2512800.0,3.4304,3.4494,3.4304,3.4399,2512800.0
2012-12-07 09:35:00,3.61,3.62,3.6,3.6,1075200.0,3.4304,3.4399,3.4209,3.4209,1075200.0
2012-12-07 09:40:00,3.6,3.61,3.6,3.61,967200.0,3.4209,3.4304,3.4209,3.4304,967200.0
2012-12-07 09:45:00,3.61,3.61,3.59,3.59,1464000.0,3.4304,3.4304,3.4114,3.4114,1464000.0
2012-12-07 09:50:00,3.59,3.6,3.58,3.58,847200.0,3.4114,3.4209,3.4019,3.4019,847200.0
2012-12-07 09:55:00,3.58,3.59,3.58,3.58,2066400.0,3.4019,3.4114,3.4019,3.4019,2066400.0
2012-12-07 10:00:00,3.59,3.6,3.58,3.59,880800.0,3.4114,3.4209,3.4019,3.4114,880800.0
2012-12-07 10:05:00,3.59,3.61,3.59,3.6,1171200.0,3.4114,3.4304,3.4114,3.4209,1171200.0
2012-12-07 10:10:00,3.6,3.61,3.59,3.59,602400.0,3.4209,3.4304,3.4114,3.4114,602400.0
2012-12-07 10:15:00,3.59,3.6,3.59,3.59,760800.0,3.4114,3.4209,3.4114,3.4114,760800.0
2012-12-07 10:20:00,3.59,3.6,3.59,3.59,525600.0,3.4114,3.4209,3.4114,3.4114,525600.0
2012-12-07 10:25:00,3.59,3.6,3.58,3.59,439200.0,3.4114,3.4209,3.4019,3.4114,439200.0
2012-12-07 10:30:00,3.59,3.59,3.56,3.56,2167200.0,3.4114,3.4114,3.3829,3.3829,2167200.0
2012-12-07 10:35:00,3.56,3.57,3.56,3.57,1012800.0,3.3829,3.3924,3.3829,3.3924,1012800.0
2012-12-07 10:40:00,3.57,3.58,3.57,3.58,513600.0,3.3924,3.4019,3.3924,3.4019,513600.0
2012-12-07 10:45:00,3.58,3.58,3.57,3.57,648000.0,3.4019,3.4019,3.3924,3.3924,648000.0
2012-12-07 10:50:00,3.58,3.58,3.57,3.57,451200.0,3.4019,3.4019,3.3924,3.3924,451200.0
2012-12-07 10:55:00,3.57,3.57,3.57,3.57,295200.0,3.3924,3.3924,3.3924,3.3924,295200.0
2012-12-07 11:00:00,3.57,3.58,3.55,3.56,2114400.0,3.3924,3.4019,3.3734,3.3829,2114400.0
2012-12-07 11:05:00,3.56,3.57,3.56,3.56,708000.0,3.3829,3.3924,3.3829,3.3829,708000.0
2012-12-07 11:10:00,3.56,3.57,3.56,3.56,144000.0,3.3829,3.3924,3.3829,3.3829,144000.0
2012-12-07 11:15:00,3.57,3.58,3.57,3.58,530400.0,3.3924,3.4019,3.3924,3.4019,530400.0
2012-12-07 11:20:00,3.57,3.58,3.57,3.57,69600.0,3.3924,3.4019,3.3924,3.3924,69600.0
2012-12-07 11:25:00,3.58,3.58,3.57,3.58,144000.0,3.4019,3.4019,3.3924,3.4019,144000.0
2012-12-07 11:30:00,3.58,3.59,3.57,3.58,921600.0,3.4019,3.4114,3.3924,3.4019,921600.0
2012-12-07 11:35:00,3.58,3.59,3.58,3.58,252000.0,3.4019,3.4114,3.4019,3.4019,252000.0
2012-12-07 11:40:00,3.58,3.58,3.58,3.58,165600.0,3.4019,3.4019,3.4019,3.4019,165600.0
2012-12-07 11:45:00,3.58,3.59,3.57,3.58,206400.0,3.4019,3.4114,3.3924,3.4019,206400.0
2012-12-07 11:50:00,3.57,3.57,3.57,3.57,144000.0,3.3924,3.3924,3.3924,3.3924,144000.0
2012-12-07 11:55:00,3.57,3.57,3.56,3.56,276000.0,3.3924,3.3924,3.3829,3.3829,276000.0
2012-12-07 12:00:00,3.57,3.57,3.56,3.57,264000.0,3.3924,3.3924,3.3829,3.3924,264000.0
2012-12-07 12:05:00,3.57,3.57,3.56,3.57,288000.0,3.3924,3.3924,3.3829,3.3924,288000.0
2012-12-07 12:10:00,3.57,3.57,3.57,3.57,168000.0,3.3924,3.3924,3.3924,3.3924,168000.0
2012-12-07 12:15:00,3.57,3.58,3.57,3.58,321600.0,3.3924,3.4019,3.3924,3.4019,321600.0
2012-12-07 12:20:00,3.58,3.58,3.57,3.57,290400.0,3.4019,3.4019,3.3924,3.3924,290400.0
2012-12-07 12:25:00,3.58,3.58,3.57,3.58,24000.0,3.4019,3.4019,3.3924,3.4019,24000.0
2012-12-07 12:30:00,3.58,3.58,3.57,3.57,172800.0,3.4019,3.4019,3.3924,3.3924,172800.0
2012-12-07 12:35:00,3.57,3.57,3.57,3.57,88800.0,3.3924,3.3924,3.3924,3.3924,88800.0
2012-12-07 12:40:00,3.57,3.58,3.57,3.58,283200.0,3.3924,3.4019,3.3924,3.4019,283200.0
2012-12-07 12:45:00,3.58,3.58,3.57,3.58,91200.0,3.4019,3.4019,3.3924,3.4019,91200.0
2012-12-07 12:50:00,3.58,3.58,3.57,3.57,52800.0,3.4019,3.4019,3.3924,3.3924,52800.0
2012-12-07 12:55:00,3.57,3.58,3.57,3.58,453600.0,3.3924,3.4019,3.3924,3.4019,453600.0
2012-12-07 13:00:00,3.58,3.59,3.58,3.58,523200.0,3.4019,3.4114,3.4019,3.4019,523200.0
2012-12-07 13:05:00,3.58,3.59,3.58,3.58,146400.0,3.4019,3.4114,3.4019,3.4019,146400.0
2012-12-07 13:10:00,3.58,3.59,3.58,3.59,280800.0,3.4019,3.4114,3.4019,3.4114,280800.0
2012-12-07 13:15:00,3.58,3.59,3.58,3.58,422400.0,3.4019,3.4114,3.4019,3.4019,422400.0
2012-12-07 13:20:00,3.58,3.58,3.58,3.58,254400.0,3.4019,3.4019,3.4019,3.4019,254400.0
2012-12-07 13:25:00,3.58,3.59,3.58,3.59,264000.0,3.4019,3.4114,3.4019,3.4114,264000.0
2012-12-07 13:30:00,3.59,3.59,3.58,3.59,139200.0,3.4114,3.4114,3.4019,3.4114,139200.0
2012-12-07 13:35:00,3.59,3.59,3.59,3.59,182400.0,3.4114,3.4114,3.4114,3.4114,182400.0
2012-12-07 13:40:00,3.59,3.59,3.58,3.58,62400.0,3.4114,3.4114,3.4019,3.4019,62400.0
2012-12-07 13:45:00,3.58,3.58,3.58,3.58,40800.0,3.4019,3.4019,3.4019,3.4019,40800.0
2012-12-07 13:50:00,3.58,3.58,3.58,3.58,24000.0,3.4019,3.4019,3.4019,3.4019,24000.0
2012-12-07 13:55:00,3.58,3.58,3.58,3.58,69600.0,3.4019,3.4019,3.4019,3.4019,69600.0
2012-12-07 14:00:00,3.58,3.58,3.58,3.58,105600.0,3.4019,3.4019,3.4019,3.4019,105600.0
2012-12-07 14:05:00,3.58,3.58,3.58,3.58,139200.0,3.4019,3.4019,3.4019,3.4019,139200.0
2012-12-07 14:10:00,3.58,3.58,3.58,3.58,196800.0,3.4019,3.4019,3.4019,3.4019,196800.0
2012-12-07 14:15:00,3.58,3.59,3.58,3.58,36000.0,3.4019,3.4114,3.4019,3.4019,36000.0
2012-12-07 14:20:00,3.58,3.59,3.58,3.59,134400.0,3.4019,3.4114,3.4019,3.4114,134400.0
2012-12-07 14:25:00,3.59,3.59,3.59,3.59,276000.0,3.4114,3.4114,3.4114,3.4114,276000.0
2012-12-07 14:30:00,3.59,3.6,3.59,3.6,506400.0,3.4114,3.4209,3.4114,3.4209,506400.0
2012-12-07 14:35:00,3.6,3.6,3.6,3.6,232800.0,3.4209,3.4209,3.4209,3.4209,232800.0
2012-12-07 14:40:00,3.6,3.6,3.59,3.59,216000.0,3.4209,3.4209,3.4114,3.4114,216000.0
2012-12-07 14:45:00,3.59,3.59,3.59,3.59,45600.0,3.4114,3.4114,3.4114,3.4114,45600.0
2012-12-07 14:50:00,3.59,3.59,3.59,3.59,2400.0,3.4114,3.4114,3.4114,3.4114,2400.0
2012-12-07 14:55:00,3.59,3.59,3.59,3.59,72000.0,3.4114,3.4114,3.4114,3.4114,72000.0
2012-12-07 15:00:00,3.59,3.6,3.59,3.59,189600.0,3.4114,3.4209,3.4114,3.4114,189600.0
2012-12-07 15:05:00,3.59,3.6,3.59,3.59,307200.0,3.4114,3.4209,3.4114,3.4114,307200.0
2012-12-07 15:10:00,3.59,3.59,3.59,3.59,180000.0,3.4114,3.4114,3.4114,3.4114,180000.0
2012-12-07 15:15:00,3.59,3.59,3.59,3.59,189600.0,3.4114,3.4114,3.4114,3.4114,189600.0
2012-12-07 15:20:00,3.59,3.59,3.58,3.58,410400.0,3.4114,3.4114,3.4019,3.4019,410400.0
2012-12-07 15:25:00,3.58,3.59,3.58,3.59,240000.0,3.4019,3.4114,3.4019,3.4114,240000.0
2012-12-07 15:30:00,3.59,3.6,3.59,3.59,1284000.0,3.4114,3.4209,3.4114,3.4114,1284000.0
2012-12-07 15:35:00,3.59,3.6,3.59,3.59,283200.0,3.4114,3.4209,3.4114,3.4114,283200.0
2012-12-07 15:40:00,3.6,3.6,3.59,3.6,463200.0,3.4209,3.4209,3.4114,3.4209,463200.0
2012-12-07 15:45:00,3.6,3.61,3.6,3.6,1238400.0,3.4209,3.4304,3.4209,3.4209,1238400.0
2012-12-07 15:50:00,3.6,3.6,3.6,3.6,475200.0,3.4209,3.4209,3.4209,3.4209,475200.0
2012-12-07 15:55:00,3.6,3.61,3.6,3.6,1416000.0,3.4209,3.4304,3.4209,3.4209,1416000.0
2012-12-10 09:30:00,3.59,3.61,3.58,3.61,1987200.0,3.4114,3.4304,3.4019,3.4304,1987200.0
2012-12-10 09:35:00,3.61,3.61,3.59,3.59,1351200.0,3.4304,3.4304,3.4114,3.4114,1351200.0
2012-12-10 09:40:00,3.59,3.6,3.59,3.59,936000.0,3.4114,3.4209,3.4114,3.4114,936000.0
2012-12-10 09:45:00,3.59,3.62,3.59,3.61,1560000.0,3.4114,3.4399,3.4114,3.4304,1560000.0
2012-12-10 09:50:00,3.61,3.62,3.61,3.61,715200.0,3.4304,3.4399,3.4304,3.4304,715200.0
2012-12-10 09:55:00,3.61,3.61,3.6,3.61,247200.0,3.4304,3.4304,3.4209,3.4304,247200.0
2012-12-10 10:00:00,3.61,3.62,3.61,3.62,914400.0,3.4304,3.4399,3.4304,3.4399,914400.0
2012-12-10 10:05:00,3.61,3.62,3.61,3.61,451200.0,3.4304,3.4399,3.4304,3.4304,451200.0
2012-12-10 10:10:00,3.61,3.62,3.61,3.61,660000.0,3.4304,3.4399,3.4304,3.4304,660000.0
2012-12-10 10:15:00,3.61,3.61,3.6,3.6,566400.0,3.4304,3.4304,3.4209,3.4209,566400.0
2012-12-10 10:20:00,3.6,3.61,3.6,3.61,338400.0,3.4209,3.4304,3.4209,3.4304,338400.0
2012-12-10 10:25:00,3.61,3.61,3.61,3.61,343200.0,3.4304,3.4304,3.4304,3.4304,343200.0
2012-12-10 10:30:00,3.61,3.61,3.61,3.61,129600.0,3.4304,3.4304,3.4304,3.4304,129600.0
2012-12-10 10:35:00,3.61,3.62,3.61,3.61,307200.0,3.4304,3.4399,3.4304,3.4304,307200.0
2012-12-10 10:40:00,3.61,3.62,3.61,3.61,184800.0,3.4304,3.4399,3.4304,3.4304,184800.0
2012-12-10 10:45:00,3.61,3.61,3.61,3.61,175200.0,3.4304,3.4304,3.4304,3.4304,175200.0
2012-12-10 10:50:00,3.61,3.62,3.61,3.62,696000.0,3.4304,3.4399,3.4304,3.4399,696000.0
2012-12-10 10:55:00,3.62,3.63,3.62,3.63,1507200.0,3.4399,3.4494,3.4399,3.4494,1507200.0
2012-12-10 11:00:00,3.63,3.64,3.62,3.63,760800.0,3.4494,3.4589,3.4399,3.4494,760800.0
2012-12-10 11:05:00,3.63,3.63,3.62,3.63,1334400.0,3.4494,3.4494,3.4399,3.4494,1334400.0
2012-12-10 11:10:00,3.63,3.63,3.62,3.63,573600.0,3.4494,3.4494,3.4399,3.4494,573600.0
2012-12-10 11:15:00,3.63,3.63,3.63,3.63,204000.0,3.4494,3.4494,3.4494,3.4494,204000.0
2012-12-10 11:20:00,3.63,3.63,3.63,3.63,261600.0,3.4494,3.4494,3.4494,3.4494,261600.0
2012-12-10 11:25:00,3.62,3.63,3.62,3.62,196800.0,3.4399,3.4494,3.4399,3.4399,196800.0
2012-12-10 11:30:00,3.62,3.63,3.62,3.62,199200.0,3.4399,3.4494,3.4399,3.4399,199200.0
2012-12-10 11:35:00,3.62,3.62,3.62,3.62,189600.0,3.4399,3.4399,3.4399,3.4399,189600.0
2012-12-10 11:40:00,3.62,3.63,3.62,3.62,163200.0,3.4399,3.4494,3.4399,3.4399,163200.0
2012-12-10 11:45:00,3.62,3.63,3.62,3.63,465600.0,3.4399,3.4494,3.4399,3.4494,465600.0
2012-12-10 11:50:00,3.63,3.63,3.62,3.62,129600.0,3.4494,3.4494,3.4399,3.4399,129600.0
2012-12-10 11:55:00,3.62,3.62,3.62,3.62,196800.0,3.4399,3.4399,3.4399,3.4399,196800.0
2012-12-10 12:00:00,3.62,3.63,3.62,3.62,134400.0,3.4399,3.4494,3.4399,3.4399,134400.0
2012-12-10 12:05:00,3.62,3.63,3.62,3.63,62400.0,3.4399,3.4494,3.4399,3.4494,62400.0
2012-12-10 12:10:00,3.63,3.63,3.62,3.63,98400.0,3.4494,3.4494,3.4399,3.4494,98400.0
2012-12-10 12:15:00,3.63,3.63,3.63,3.63,223200.0,3.4494,3.4494,3.4494,3.4494,223200.0
2012-12-10 12:20:00,3.63,3.63,3.62,3.62,228000.0,3.4494,3.4494,3.4399,3.4399,228000.0
2012-12-10 12:25:00,3.62,3.63,3.62,3.63,177600.0,3.4399,3.4494,3.4399,3.4494,177600.0
2012-12-10 12:30:00,3.63,3.63,3.63,3.63,55200.0,3.4494,3.4494,3.4494,3.4494,55200.0
2012-12-10 12:35:00,3.63,3.63,3.63,3.63,213600.0,3.4494,3.4494,3.4494,3.4494,213600.0
2012-12-10 12:40:00,3.63,3.63,3.62,3.62,100800.0,3.4494,3.4494,3.4399,3.4399,100800.0
2012-12-10 12:45:00,3.62,3.62,3.62,3.62,129600.0,3.4399,3.4399,3.4399,3.4399,129600.0
2012-12-10 12:50:00,3.62,3.62,3.62,3.62,192000.0,3.4399,3.4399,3.4399,3.4399,192000.0
2012-12-10 12:55:00,3.62,3.62,3.62,3.62,12000.0,3.4399,3.4399,3.4399,3.4399,12000.0
2012-12-10 13:00:00,3.62,3.62,3.62,3.62,117600.0,3.4399,3.4399,3.4399,3.4399,117600.0
2012-12-10 13:05:00,3.62,3.62,3.61,3.61,180000.0,3.4399,3.4399,3.4304,3.4304,180000.0
2012-12-10 13:10:00,3.61,3.61,3.61,3.61,160800.0,3.4304,3.4304,3.4304,3.4304,160800.0
2012-12-10 13:15:00,3.62,3.62,3.61,3.62,127200.0,3.4399,3.4399,3.4304,3.4399,127200.0
2012-12-10 13:20:00,3.62,3.62,3.61,3.61,280800.0,3.4399,3.4399,3.4304,3.4304,280800.0
2012-12-10 13:25:00,3.61,3.61,3.61,3.61,964800.0,3.4304,3.4304,3.4304,3.4304,964800.0
2012-12-10 13:30:00,3.61,3.61,3.61,3.61,124800.0,3.4304,3.4304,3.4304,3.4304,124800.0
2012-12-10 13:35:00,3.62,3.62,3.61,3.61,170400.0,3.4399,3.4399,3.4304,3.4304,170400.0
2012-12-10 13:40:00,3.61,3.62,3.61,3.62,156000.0,3.4304,3.4399,3.4304,3.4399,156000.0
2012-12-10 13:45:00,3.62,3.62,3.62,3.62,326400.0,3.4399,3.4399,3.4399,3.4399,326400.0
2012-12-10 13:50:00,3.62,3.62,3.61,3.62,160800.0,3.4399,3.4399,3.4304,3.4399,160800.0
2012-12-10 13:55:00,3.61,3.61,3.61,3.61,62400.0,3.4304,3.4304,3.4304,3.4304,62400.0
2012-12-10 14:00:00,3.61,3.61,3.61,3.61,247200.0,3.4304,3.4304,3.4304,3.4304,247200.0
2012-12-10 14:05:00,3.61,3.62,3.61,3.61,93600.0,3.4304,3.4399,3.4304,3.4304,93600.0
2012-12-10 14:10:00,3.61,3.61,3.61,3.61,21600.0,3.4304,3.4304,3.4304,3.4304,21600.0
2012-12-10 14:15:00,3.61,3.62,3.61,3.61,127200.0,3.4304,3.4399,3.4304,3.4304,127200.0
2012-12-10 14:20:00,3.61,3.61,3.61,3.61,64800.0,3.4304,3.4304,3.4304,3.4304,64800.0
2012-12-10 14:25:00,3.61,3.62,3.61,3.61,184800.0,3.4304,3.4399,3.4304,3.4304,184800.0
2012-12-10 14:30:00,3.61,3.61,3.6,3.61,1017600.0,3.4304,3.4304,3.4209,3.4304,1017600.0
2012-12-10 14:35:00,3.61,3.61,3.6,3.6,158400.0,3.4304,3.4304,3.4209,3.4209,158400.0
2012-12-10 14:40:00,3.6,3.6,3.6,3.6,235200.0,3.4209,3.4209,3.4209,3.4209,235200.0
2012-12-10 14:45:00,3.6,3.6,3.6,3.6,144000.0,3.4209,3.4209,3.4209,3.4209,144000.0
2012-12-10 14:50:00,3.6,3.61,3.6,3.61,208800.0,3.4209,3.4304,3.4209,3.4304,208800.0
2012-12-10 14:55:00,3.61,3.62,3.61,3.62,576000.0,3.4304,3.4399,3.4304,3.4399,576000.0
2012-12-10 15:00:00,3.61,3.61,3.61,3.61,252000.0,3.4304,3.4304,3.4304,3.4304,252000.0
2012-12-10 15:05:00,3.62,3.62,3.61,3.61,163200.0,3.4399,3.4399,3.4304,3.4304,163200.0
2012-12-10 15:10:00,3.61,3.62,3.61,3.62,165600.0,3.4304,3.4399,3.4304,3.4399,165600.0
2012-12-10 15:15:00,3.62,3.62,3.61,3.61,357600.0,3.4399,3.4399,3.4304,3.4304,357600.0
2012-12-10 15:20:00,3.61,3.62,3.61,3.61,192000.0,3.4304,3.4399,3.4304,3.4304,192000.0
2012-12-10 15:25:00,3.61,3.62,3.61,3.62,223200.0,3.4304,3.4399,3.4304,3.4399,223200.0
2012-12-10 15:30:00,3.62,3.62,3.62,3.62,422400.0,3.4399,3.4399,3.4399,3.4399,422400.0
2012-12-10 15:35:00,3.62,3.62,3.62,3.62,266400.0,3.4399,3.4399,3.4399,3.4399,266400.0
2012-12-10 15:40:00,3.62,3.62,3.62,3.62,614400.0,3.4399,3.4399,3.4399,3.4399,614400.0
2012-12-10 15:45:00,3.62,3.62,3.62,3.62,595200.0,3.4399,3.4399,3.4399,3.4399,595200.0
2012-12-10 15:50:00,3.62,3.62,3.61,3.61,705600.0,3.4399,3.4399,3.4304,3.4304,705600.0
2012-12-10 15:55:00,3.61,3.61,3.61,3.61,1207200.0,3.4304,3.4304,3.4304,3.4304,1207200.0
2012-12-11 09:30:00,3.66,3.66,3.65,3.66,1886400.0,3.4779,3.4779,3.4684,3.4779,1886400.0
2012-12-11 09:35:00,3.66,3.67,3.66,3.66,1440000.0,3.4779,3.4874,3.4779,3.4779,1440000.0
2012-12-11 09:40:00,3.67,3.67,3.66,3.66,710400.0,3.4874,3.4874,3.4779,3.4779,710400.0
2012-12-11 09:45:00,3.66,3.67,3.66,3.67,501600.0,3.4779,3.4874,3.4779,3.4874,501600.0
2012-12-11 09:50:00,3.67,3.68,3.67,3.68,1262400.0,3.4874,3.4969,3.4874,3.4969,1262400.0
2012-12-11 09:55:00,3.68,3.69,3.68,3.69,376800.0,3.4969,3.5064,3.4969,3.5064,376800.0
2012-12-11 10:00:00,3.68,3.69,3.68,3.69,573600.0,3.4969,3.5064,3.4969,3.5064,573600.0
2012-12-11 10:05:00,3.69,3.7,3.69,3.7,818400.0,3.5064,3.5159,3.5064,3.5159,818400.0
2012-12-11 10:10:00,3.7,3.7,3.7,3.7,626400.0,3.5159,3.5159,3.5159,3.5159,626400.0
2012-12-11 10:15:00,3.7,3.7,3.69,3.7,739200.0,3.5159,3.5159,3.5064,3.5159,739200.0
2012-12-11 10:20:00,3.7,3.7,3.69,3.69,475200.0,3.5159,3.5159,3.5064,3.5064,475200.0
2012-12-11 10:25:00,3.69,3.7,3.69,3.7,460800.0,3.5064,3.5159,3.5064,3.5159,460800.0
2012-12-11 10:30:00,3.7,3.7,3.7,3.7,405600.0,3.5159,3.5159,3.5159,3.5159,405600.0
2012-12-11 10:35:00,3.7,3.7,3.7,3.7,590400.0,3.5159,3.5159,3.5159,3.5159,590400.0
2012-12-11 10:40:00,3.7,3.71,3.7,3.71,1416000.0,3.5159,3.5254,3.5159,3.5254,1416000.0
2012-12-11 10:45:00,3.71,3.71,3.7,3.71,792000.0,3.5254,3.5254,3.5159,3.5254,792000.0
2012-12-11 10:50:00,3.7,3.71,3.7,3.7,1024800.0,3.5159,3.5254,3.5159,3.5159,1024800.0
2012-12-11 10:55:00,3.7,3.7,3.7,3.7,518400.0,3.5159,3.5159,3.5159,3.5159,518400.0
2012-12-11 11:00:00,3.7,3.7,3.7,3.7,374400.0,3.5159,3.5159,3.5159,3.5159,374400.0
2012-12-11 11:05:00,3.7,3.7,3.7,3.7,254400.0,3.5159,3.5159,3.5159,3.5159,254400.0
2012-12-11 11:10:00,3.7,3.71,3.7,3.71,290400.0,3.5159,3.5254,3.5159,3.5254,290400.0
2012-12-11 11:15:00,3.71,3.71,3.71,3.71,276000.0,3.5254,3.5254,3.5254,3.5254,276000.0
2012-12-11 11:20:00,3.71,3.73,3.71,3.72,1653600.0,3.5254,3.5445,3.5254,3.5349,1653600.0
2012-12-11 11:25:00,3.72,3.73,3.72,3.72,482400.0,3.5349,3.5445,3.5349,3.5349,482400.0
2012-12-11 11:30:00,3.72,3.72,3.71,3.71,1346400.0,3.5349,3.5349,3.5254,3.5254,1346400.0
2012-12-11 11:35:00,3.72,3.72,3.71,3.72,146400.0,3.5349,3.5349,3.5254,3.5349,146400.0
2012-12-11 11:40:00,3.72,3.72,3.71,3.71,415200.0,3.5349,3.5349,3.5254,3.5254,415200.0
2012-12-11 11:45:00,3.72,3.72,3.71,3.72,223200.0,3.5349,3.5349,3.5254,3.5349,223200.0
2012-12-11 11:50:00,3.72,3.72,3.71,3.71,105600.0,3.5349,3.5349,3.5254,3.5254,105600.0
2012-12-11 11:55:00,3.71,3.71,3.71,3.71,444000.0,3.5254,3.5254,3.5254,3.5254,444000.0
2012-12-11 12:00:00,3.71,3.71,3.69,3.7,2109600.0,3.5254,3.5254,3.5064,3.5159,2109600.0
2012-12-11 12:05:00,3.7,3.7,3.7,3.7,955200.0,3.5159,3.5159,3.5159,3.5159,955200.0
2012-12-11 12:10:00,3.7,3.71,3.7,3.71,604800.0,3.5159,3.5254,3.5159,3.5254,604800.0
2012-12-11 12:15:00,3.71,3.71,3.71,3.71,172800.0,3.5254,3.5254,3.5254,3.5254,172800.0
2012-12-11 12:20:00,3.71,3.72,3.71,3.72,943200.0,3.5254,3.5349,3.5254,3.5349,943200.0
2012-12-11 12:25:00,3.72,3.72,3.72,3.72,108000.0,3.5349,3.5349,3.5349,3.5349,108000.0
2012-12-11 12:30:00,3.72,3.72,3.71,3.71,324000.0,3.5349,3.5349,3.5254,3.5254,324000.0
2012-12-11 12:35:00,3.71,3.72,3.71,3.71,146400.0,3.5254,3.5349,3.5254,3.5254,146400.0
2012-12-11 12:40:00,3.72,3.72,3.71,3.72,60000.0,3.5349,3.5349,3.5254,3.5349,60000.0
2012-12-11 12:45:00,3.72,3.72,3.71,3.71,86400.0,3.5349,3.5349,3.5254,3.5254,86400.0
2012-12-11 12:50:00,3.71,3.72,3.71,3.71,103200.0,3.5254,3.5349,3.5254,3.5254,103200.0
2012-12-11 12:55:00,3.71,3.71,3.71,3.71,230400.0,3.5254,3.5254,3.5254,3.5254,230400.0
2012-12-11 13:00:00,3.71,3.71,3.71,3.71,124800.0,3.5254,3.5254,3.5254,3.5254,124800.0
2012-12-11 13:05:00,3.71,3.71,3.7,3.7,165600.0,3.5254,3.5254,3.5159,3.5159,165600.0
2012-12-11 13:10:00,3.7,3.71,3.7,3.7,60000.0,3.5159,3.5254,3.5159,3.5159,60000.0
2012-12-11 13:15:00,3.7,3.71,3.7,3.71,124800.0,3.5159,3.5254,3.5159,3.5254,124800.0
2012-12-11 13:20:00,3.71,3.71,3.71,3.71,76800.0,3.5254,3.5254,3.5254,3.5254,76800.0
2012-12-11 13:25:00,3.71,3.71,3.71,3.71,81600.0,3.5254,3.5254,3.5254,3.5254,81600.0
2012-12-11 13:30:00,3.71,3.71,3.71,3.71,129600.0,3.5254,3.5254,3.5254,3.5254,129600.0
2012-12-11 13:35:00,3.71,3.71,3.71,3.71,223200.0,3.5254,3.5254,3.5254,3.5254,223200.0
2012-12-11 13:40:00,3.71,3.71,3.71,3.71,379200.0,3.5254,3.5254,3.5254,3.5254,379200.0
2012-12-11 13:45:00,3.71,3.71,3.71,3.71,48000.0,3.5254,3.5254,3.5254,3.5254,48000.0
2012-12-11 13:50:00,3.71,3.71,3.71,3.71,168000.0,3.5254,3.5254,3.5254,3.5254,168000.0
2012-12-11 13:55:00,3.71,3.71,3.71,3.71,67200.0,3.5254,3.5254,3.5254,3.5254,67200.0
2012-12-11 14:00:00,3.71,3.71,3.71,3.71,139200.0,3.5254,3.5254,3.5254,3.5254,139200.0
2012-12-11 14:05:00,3.71,3.71,3.71,3.71,295200.0,3.5254,3.5254,3.5254,3.5254,295200.0
2012-12-11 14:10:00,3.71,3.71,3.71,3.71,292800.0,3.5254,3.5254,3.5254,3.5254,292800.0
2012-12-11 14:15:00,3.71,3.71,3.71,3.71,139200.0,3.5254,3.5254,3.5254,3.5254,139200.0
2012-12-11 14:20:00,3.71,3.71,3.71,3.71,201600.0,3.5254,3.5254,3.5254,3.5254,201600.0
2012-12-11 14:25:00,3.71,3.71,3.7,3.71,74400.0,3.5254,3.5254,3.5159,3.5254,74400.0
2012-12-11 14:30:00,3.7,3.7,3.7,3.7,232800.0,3.5159,3.5159,3.5159,3.5159,232800.0
2012-12-11 14:35:00,3.7,3.7,3.69,3.7,624000.0,3.5159,3.5159,3.5064,3.5159,624000.0
2012-12-11 14:40:00,3.7,3.7,3.69,3.69,72000.0,3.5159,3.5159,3.5064,3.5064,72000.0
2012-12-11 14:45:00,3.69,3.69,3.68,3.68,940800.0,3.5064,3.5064,3.4969,3.4969,940800.0
2012-12-11 14:50:00,3.68,3.69,3.68,3.68,530400.0,3.4969,3.5064,3.4969,3.4969,530400.0
2012-12-11 14:55:00,3.68,3.68,3.68,3.68,530400.0,3.4969,3.4969,3.4969,3.4969,530400.0
2012-12-11 15:00:00,3.68,3.68,3.67,3.67,1689600.0,3.4969,3.4969,3.4874,3.4874,1689600.0
2012-12-11 15:05:00,3.67,3.67,3.66,3.67,957600.0,3.4874,3.4874,3.4779,3.4874,957600.0
2012-12-11 15:10:00,3.67,3.67,3.66,3.66,460800.0,3.4874,3.4874,3.4779,3.4779,460800.0
2012-12-11 15:15:00,3.66,3.66,3.65,3.66,674400.0,3.4779,3.4779,3.4684,3.4779,674400.0
2012-12-11 15:20:00,3.66,3.67,3.66,3.67,400800.0,3.4779,3.4874,3.4779,3.4874,400800.0
2012-12-11 15:25:00,3.66,3.67,3.66,3.67,568800.0,3.4779,3.4874,3.4779,3.4874,568800.0
2012-12-11 15:30:00,3.67,3.68,3.67,3.67,376800.0,3.4874,3.4969,3.4874,3.4874,376800.0
2012-12-11 15:35:00,3.67,3.68,3.67,3.68,427200.0,3.4874,3.4969,3.4874,3.4969,427200.0
2012-12-11 15:40:00,3.68,3.69,3.68,3.68,770400.0,3.4969,3.5064,3.4969,3.4969,770400.0
2012-12-11 15:45:00,3.69,3.69,3.68,3.68,672000.0,3.5064,3.5064,3.4969,3.4969,672000.0
2012-12-11 15:50:00,3.68,3.68,3.68,3.68,1077600.0,3.4969,3.4969,3.4969,3.4969,1077600.0
2012-12-11 15:55:00,3.68,3.69,3.67,3.68,1430400.0,3.4969,3.5064,3.4874,3.4969,1430400.0
2012-12-12 09:30:00,3.73,3.73,3.71,3.71,799200.0,3.5445,3.5445,3.5254,3.5254,799200.0
2012-12-12 09:35:00,3.71,3.72,3.71,3.72,758400.0,3.5254,3.5349,3.5254,3.5349,758400.0
2012-12-12 09:40:00,3.72,3.72,3.71,3.71,988800.0,3.5349,3.5349,3.5254,3.5254,988800.0
2012-12-12 09:45:00,3.71,3.72,3.71,3.72,1056000.0,3.5254,3.5349,3.5254,3.5349,1056000.0
2012-12-12 09:50:00,3.72,3.72,3.71,3.71,535200.0,3.5349,3.5349,3.5254,3.5254,535200.0
2012-12-12 09:55:00,3.71,3.72,3.71,3.71,568800.0,3.5254,3.5349,3.5254,3.5254,568800.0
2012-12-12 10:00:00,3.71,3.71,3.7,3.7,664800.0,3.5254,3.5254,3.5159,3.5159,664800.0
2012-12-12 10:05:00,3.7,3.71,3.7,3.7,508800.0,3.5159,3.5254,3.5159,3.5159,508800.0
2012-12-12 10:10:00,3.7,3.71,3.7,3.7,396000.0,3.5159,3.5254,3.5159,3.5159,396000.0
2012-12-12 10:15:00,3.7,3.71,3.7,3.7,304800.0,3.5159,3.5254,3.5159,3.5159,304800.0
2012-12-12 10:20:00,3.7,3.71,3.7,3.71,535200.0,3.5159,3.5254,3.5159,3.5254,535200.0
2012-12-12 10:25:00,3.71,3.71,3.71,3.71,228000.0,3.5254,3.5254,3.5254,3.5254,228000.0
2012-12-12 10:30:00,3.71,3.71,3.7,3.71,595200.0,3.5254,3.5254,3.5159,3.5254,595200.0
2012-12-12 10:35:00,3.71,3.71,3.7,3.7,825600.0,3.5254,3.5254,3.5159,3.5159,825600.0
2012-12-12 10:40:00,3.7,3.7,3.69,3.7,453600.0,3.5159,3.5159,3.5064,3.5159,453600.0
2012-12-12 10:45:00,3.7,3.7,3.69,3.7,220800.0,3.5159,3.5159,3.5064,3.5159,220800.0
2012-12-12 10:50:00,3.7,3.7,3.7,3.7,184800.0,3.5159,3.5159,3.5159,3.5159,184800.0
2012-12-12 10:55:00,3.7,3.7,3.7,3.7,172800.0,3.5159,3.5159,3.5159,3.5159,172800.0
2012-12-12 11:00:00,3.7,3.71,3.7,3.7,256800.0,3.5159,3.5254,3.5159,3.5159,256800.0
2012-12-12 11:05:00,3.7,3.7,3.7,3.7,249600.0,3.5159,3.5159,3.5159,3.5159,249600.0
2012-12-12 11:10:00,3.7,3.7,3.7,3.7,559200.0,3.5159,3.5159,3.5159,3.5159,559200.0
2012-12-12 11:15:00,3.7,3.71,3.7,3.71,218400.0,3.5159,3.5254,3.5159,3.5254,218400.0
2012-12-12 11:20:00,3.71,3.71,3.71,3.71,170400.0,3.5254,3.5254,3.5254,3.5254,170400.0
2012-12-12 11:25:00,3.71,3.71,3.71,3.71,232800.0,3.5254,3.5254,3.5254,3.5254,232800.0
2012-12-12 11:30:00,3.71,3.71,3.71,3.71,232800.0,3.5254,3.5254,3.5254,3.5254,232800.0
2012-12-12 11:35:00,3.71,3.71,3.71,3.71,261600.0,3.5254,3.5254,3.5254,3.5254,261600.0
2012-12-12 11:40:00,3.71,3.71,3.71,3.71,110400.0,3.5254,3.5254,3.5254,3.5254,110400.0
2012-12-12 11:45:00,3.71,3.71,3.7,3.71,180000.0,3.5254,3.5254,3.5159,3.5254,180000.0
2012-12-12 11:50:00,3.71,3.71,3.7,3.71,69600.0,3.5254,3.5254,3.5159,3.5254,69600.0
2012-12-12 11:55:00,3.71,3.71,3.7,3.7,160800.0,3.5254,3.5254,3.5159,3.5159,160800.0
2012-12-12 12:00:00,3.7,3.7,3.7,3.7,432000.0,3.5159,3.5159,3.5159,3.5159,432000.0
2012-12-12 12:05:00,3.7,3.7,3.7,3.7,295200.0,3.5159,3.5159,3.5159,3.5159,295200.0
2012-12-12 12:10:00,3.7,3.71,3.7,3.7,489600.0,3.5159,3.5254,3.5159,3.5159,489600.0
2012-12-12 12:15:00,3.71,3.71,3.7,3.71,276000.0,3.5254,3.5254,3.5159,3.5254,276000.0
2012-12-12 12:20:00,3.71,3.71,3.7,3.7,153600.0,3.5254,3.5254,3.5159,3.5159,153600.0
2012-12-12 12:25:00,3.71,3.71,3.7,3.7,74400.0,3.5254,3.5254,3.5159,3.5159,74400.0
2012-12-12 12:30:00,3.71,3.73,3.69,3.71,2836800.0,3.5254,3.5445,3.5064,3.5254,2836800.0
2012-12-12 12:35:00,3.72,3.74,3.7,3.74,885600.0,3.5349,3.554,3.5159,3.554,885600.0
2012-12-12 12:40:00,3.74,3.74,3.72,3.73,746400.0,3.554,3.554,3.5349,3.5445,746400.0
2012-12-12 12:45:00,3.73,3.75,3.73,3.75,2611200.0,3.5445,3.5635,3.5445,3.5635,2611200.0
2012-12-12 12:50:00,3.75,3.77,3.75,3.76,1790400.0,3.5635,3.5825,3.5635,3.573,1790400.0
2012-12-12 12:55:00,3.76,3.77,3.75,3.76,1576800.0,3.573,3.5825,3.5635,3.573,1576800.0
2012-12-12 13:00:00,3.76,3.76,3.75,3.76,441600.0,3.573,3.573,3.5635,3.573,441600.0
2012-12-12 13:05:00,3.76,3.76,3.75,3.76,456000.0,3.573,3.573,3.5635,3.573,456000.0
2012-12-12 13:10:00,3.76,3.76,3.74,3.75,727200.0,3.573,3.573,3.554,3.5635,727200.0
2012-12-12 13:15:00,3.75,3.75,3.75,3.75,160800.0,3.5635,3.5635,3.5635,3.5635,160800.0
2012-12-12 13:20:00,3.75,3.77,3.75,3.76,904800.0,3.5635,3.5825,3.5635,3.573,904800.0
2012-12-12 13:25:00,3.76,3.76,3.76,3.76,506400.0,3.573,3.573,3.573,3.573,506400.0
2012-12-12 13:30:00,3.76,3.77,3.76,3.76,348000.0,3.573,3.5825,3.573,3.573,348000.0
2012-12-12 13:35:00,3.76,3.76,3.76,3.76,230400.0,3.573,3.573,3.573,3.573,230400.0
2012-12-12 13:40:00,3.76,3.76,3.75,3.76,405600.0,3.573,3.573,3.5635,3.573,405600.0
2012-12-12 13:45:00,3.75,3.75,3.75,3.75,192000.0,3.5635,3.5635,3.5635,3.5635,192000.0
2012-12-12 13:50:00,3.75,3.75,3.75,3.75,314400.0,3.5635,3.5635,3.5635,3.5635,314400.0
2012-12-12 13:55:00,3.75,3.75,3.75,3.75,348000.0,3.5635,3.5635,3.5635,3.5635,348000.0
2012-12-12 14:00:00,3.76,3.76,3.75,3.75,372000.0,3.573,3.573,3.5635,3.5635,372000.0
2012-12-12 14:05:00,3.75,3.75,3.75,3.75,302400.0,3.5635,3.5635,3.5635,3.5635,302400.0
2012-12-12 14:10:00,3.76,3.76,3.75,3.76,218400.0,3.573,3.573,3.5635,3.573,218400.0
2012-12-12 14:15:00,3.76,3.76,3.75,3.75,100800.0,3.573,3.573,3.5635,3.5635,100800.0
2012-12-12 14:20:00,3.75,3.76,3.74,3.74,388800.0,3.5635,3.573,3.554,3.554,388800.0
2012-12-12 14:25:00,3.74,3.74,3.73,3.73,537600.0,3.554,3.554,3.5445,3.5445,537600.0
2012-12-12 14:30:00,3.74,3.74,3.73,3.73,465600.0,3.554,3.554,3.5445,3.5445,465600.0
2012-12-12 14:35:00,3.73,3.73,3.73,3.73,259200.0,3.5445,3.5445,3.5445,3.5445,259200.0
2012-12-12 14:40:00,3.73,3.73,3.73,3.73,100800.0,3.5445,3.5445,3.5445,3.5445,100800.0
2012-12-12 14:45:00,3.73,3.74,3.73,3.74,379200.0,3.5445,3.554,3.5445,3.554,379200.0
2012-12-12 14:50:00,3.74,3.74,3.73,3.73,74400.0,3.554,3.554,3.5445,3.5445,74400.0
2012-12-12 14:55:00,3.73,3.73,3.73,3.73,324000.0,3.5445,3.5445,3.5445,3.5445,324000.0
2012-12-12 15:00:00,3.73,3.73,3.71,3.71,945600.0,3.5445,3.5445,3.5254,3.5254,945600.0
2012-12-12 15:05:00,3.71,3.72,3.71,3.71,448800.0,3.5254,3.5349,3.5254,3.5254,448800.0
2012-12-12 15:10:00,3.71,3.72,3.7,3.7,571200.0,3.5254,3.5349,3.5159,3.5159,571200.0
2012-12-12 15:15:00,3.7,3.71,3.7,3.71,684000.0,3.5159,3.5254,3.5159,3.5254,684000.0
2012-12-12 15:20:00,3.71,3.71,3.7,3.7,652800.0,3.5254,3.5254,3.5159,3.5159,652800.0
2012-12-12 15:25:00,3.7,3.71,3.69,3.69,2712000.0,3.5159,3.5254,3.5064,3.5064,2712000.0
2012-12-12 15:30:00,3.69,3.7,3.69,3.69,1080000.0,3.5064,3.5159,3.5064,3.5064,1080000.0
2012-12-12 15:35:00,3.69,3.69,3.68,3.68,1963200.0,3.5064,3.5064,3.4969,3.4969,1963200.0
2012-12-12 15:40:00,3.68,3.68,3.68,3.68,1029600.0,3.4969,3.4969,3.4969,3.4969,1029600.0
2012-12-12 15:45:00,3.68,3.69,3.67,3.69,1636800.0,3.4969,3.5064,3.4874,3.5064,1636800.0
2012-12-12 15:50:00,3.69,3.69,3.68,3.69,1159200.0,3.5064,3.5064,3.4969,3.5064,1159200.0
2012-12-12 15:55:00,3.69,3.69,3.68,3.69,1509600.0,3.5064,3.5064,3.4969,3.5064,1509600.0
2012-12-13 09:30:00,3.68,3.69,3.68,3.69,640800.0,3.4969,3.5064,3.4969,3.5064,640800.0
2012-12-13 09:35:00,3.69,3.7,3.69,3.69,297600.0,3.5064,3.5159,3.5064,3.5064,297600.0
2012-12-13 09:40:00,3.69,3.69,3.67,3.67,914400.0,3.5064,3.5064,3.4874,3.4874,914400.0
2012-12-13 09:45:00,3.67,3.68,3.67,3.68,343200.0,3.4874,3.4969,3.4874,3.4969,343200.0
2012-12-13 09:50:00,3.68,3.69,3.68,3.69,204000.0,3.4969,3.5064,3.4969,3.5064,204000.0
2012-12-13 09:55:00,3.68,3.69,3.68,3.69,235200.0,3.4969,3.5064,3.4969,3.5064,235200.0
2012-12-13 10:00:00,3.69,3.69,3.69,3.69,91200.0,3.5064,3.5064,3.5064,3.5064,91200.0
2012-12-13 10:05:00,3.69,3.7,3.69,3.69,182400.0,3.5064,3.5159,3.5064,3.5064,182400.0
2012-12-13 10:10:00,3.7,3.71,3.7,3.7,499200.0,3.5159,3.5254,3.5159,3.5159,499200.0
2012-12-13 10:15:00,3.7,3.71,3.7,3.71,170400.0,3.5159,3.5254,3.5159,3.5254,170400.0
2012-12-13 10:20:00,3.71,3.71,3.7,3.7,388800.0,3.5254,3.5254,3.5159,3.5159,388800.0
2012-12-13 10:25:00,3.7,3.7,3.7,3.7,187200.0,3.5159,3.5159,3.5159,3.5159,187200.0
2012-12-13 10:30:00,3.7,3.71,3.7,3.7,91200.0,3.5159,3.5254,3.5159,3.5159,91200.0
2012-12-13 10:35:00,3.7,3.7,3.7,3.7,134400.0,3.5159,3.5159,3.5159,3.5159,134400.0
2012-12-13 10:40:00,3.7,3.7,3.69,3.69,470400.0,3.5159,3.5159,3.5064,3.5064,470400.0
2012-12-13 10:45:00,3.69,3.69,3.68,3.69,134400.0,3.5064,3.5064,3.4969,3.5064,134400.0
2012-12-13 10:50:00,3.69,3.69,3.68,3.69,312000.0,3.5064,3.5064,3.4969,3.5064,312000.0
2012-12-13 10:55:00,3.69,3.69,3.68,3.69,76800.0,3.5064,3.5064,3.4969,3.5064,76800.0
2012-12-13 11:00:00,3.69,3.69,3.68,3.69,100800.0,3.5064,3.5064,3.4969,3.5064,100800.0
2012-12-13 11:05:00,3.68,3.68,3.67,3.68,609600.0,3.4969,3.4969,3.4874,3.4969,609600.0
2012-12-13 11:10:00,3.67,3.67,3.66,3.66,554400.0,3.4874,3.4874,3.4779,3.4779,554400.0
2012-12-13 11:15:00,3.66,3.67,3.65,3.67,988800.0,3.4779,3.4874,3.4684,3.4874,988800.0
2012-12-13 11:20:00,3.66,3.66,3.66,3.66,297600.0,3.4779,3.4779,3.4779,3.4779,297600.0
2012-12-13 11:25:00,3.66,3.66,3.65,3.66,986400.0,3.4779,3.4779,3.4684,3.4779,986400.0
2012-12-13 11:30:00,3.66,3.67,3.65,3.67,343200.0,3.4779,3.4874,3.4684,3.4874,343200.0
2012-12-13 11:35:00,3.67,3.67,3.66,3.67,564000.0,3.4874,3.4874,3.4779,3.4874,564000.0
2012-12-13 11:40:00,3.66,3.66,3.66,3.66,513600.0,3.4779,3.4779,3.4779,3.4779,513600.0
2012-12-13 11:45:00,3.66,3.66,3.65,3.65,156000.0,3.4779,3.4779,3.4684,3.4684,156000.0
2012-12-13 11:50:00,3.66,3.66,3.65,3.66,360000.0,3.4779,3.4779,3.4684,3.4779,360000.0
2012-12-13 11:55:00,3.66,3.66,3.66,3.66,122400.0,3.4779,3.4779,3.4779,3.4779,122400.0
2012-12-13 12:00:00,3.66,3.66,3.66,3.66,139200.0,3.4779,3.4779,3.4779,3.4779,139200.0
2012-12-13 12:05:00,3.66,3.66,3.66,3.66,177600.0,3.4779,3.4779,3.4779,3.4779,177600.0
2012-12-13 12:10:00,3.66,3.66,3.65,3.65,1171200.0,3.4779,3.4779,3.4684,3.4684,1171200.0
2012-12-13 12:15:00,3.65,3.65,3.64,3.64,547200.0,3.4684,3.4684,3.4589,3.4589,547200.0
2012-12-13 12:20:00,3.64,3.64,3.64,3.64,499200.0,3.4589,3.4589,3.4589,3.4589,499200.0
2012-12-13 12:25:00,3.64,3.65,3.63,3.63,1264800.0,3.4589,3.4684,3.4494,3.4494,1264800.0
2012-12-13 12:30:00,3.63,3.64,3.63,3.63,537600.0,3.4494,3.4589,3.4494,3.4494,537600.0
2012-12-13 12:35:00,3.63,3.63,3.63,3.63,360000.0,3.4494,3.4494,3.4494,3.4494,360000.0
2012-12-13 12:40:00,3.63,3.63,3.62,3.62,1209600.0,3.4494,3.4494,3.4399,3.4399,1209600.0
2012-12-13 12:45:00,3.62,3.63,3.62,3.62,460800.0,3.4399,3.4494,3.4399,3.4399,460800.0
2012-12-13 12:50:00,3.62,3.63,3.62,3.63,576000.0,3.4399,3.4494,3.4399,3.4494,576000.0
2012-12-13 12:55:00,3.63,3.63,3.62,3.63,244800.0,3.4494,3.4494,3.4399,3.4494,244800.0
2012-12-13 13:00:00,3.62,3.63,3.62,3.62,451200.0,3.4399,3.4494,3.4399,3.4399,451200.0
2012-12-13 13:05:00,3.63,3.63,3.62,3.62,201600.0,3.4494,3.4494,3.4399,3.4399,201600.0
2012-12-13 13:10:00,3.62,3.62,3.61,3.61,1281600.0,3.4399,3.4399,3.4304,3.4304,1281600.0
2012-12-13 13:15:00,3.61,3.62,3.61,3.62,926400.0,3.4304,3.4399,3.4304,3.4399,926400.0
2012-12-13 13:20:00,3.62,3.63,3.61,3.63,1120800.0,3.4399,3.4494,3.4304,3.4494,1120800.0
2012-12-13 13:25:00,3.63,3.63,3.63,3.63,172800.0,3.4494,3.4494,3.4494,3.4494,172800.0
2012-12-13 13:30:00,3.63,3.63,3.62,3.63,192000.0,3.4494,3.4494,3.4399,3.4494,192000.0
2012-12-13 13:35:00,3.63,3.63,3.62,3.62,88800.0,3.4494,3.4494,3.4399,3.4399,88800.0
2012-12-13 13:40:00,3.62,3.62,3.62,3.62,69600.0,3.4399,3.4399,3.4399,3.4399,69600.0
2012-12-13 13:45:00,3.62,3.62,3.61,3.61,295200.0,3.4399,3.4399,3.4304,3.4304,295200.0
2012-12-13 13:50:00,3.61,3.61,3.6,3.61,523200.0,3.4304,3.4304,3.4209,3.4304,523200.0
2012-12-13 13:55:00,3.61,3.62,3.61,3.62,487200.0,3.4304,3.4399,3.4304,3.4399,487200.0
2012-12-13 14:00:00,3.62,3.62,3.61,3.61,175200.0,3.4399,3.4399,3.4304,3.4304,175200.0
2012-12-13 14:05:00,3.61,3.61,3.6,3.6,511200.0,3.4304,3.4304,3.4209,3.4209,511200.0
2012-12-13 14:10:00,3.6,3.6,3.6,3.6,412800.0,3.4209,3.4209,3.4209,3.4209,412800.0
2012-12-13 14:15:00,3.6,3.6,3.59,3.6,343200.0,3.4209,3.4209,3.4114,3.4209,343200.0
2012-12-13 14:20:00,3.6,3.61,3.6,3.6,232800.0,3.4209,3.4304,3.4209,3.4209,232800.0
2012-12-13 14:25:00,3.6,3.61,3.6,3.61,422400.0,3.4209,3.4304,3.4209,3.4304,422400.0
2012-12-13 14:30:00,3.61,3.62,3.61,3.62,254400.0,3.4304,3.4399,3.4304,3.4399,254400.0
2012-12-13 14:35:00,3.62,3.62,3.61,3.61,208800.0,3.4399,3.4399,3.4304,3.4304,208800.0
2012-12-13 14:40:00,3.61,3.61,3.61,3.61,424800.0,3.4304,3.4304,3.4304,3.4304,424800.0
2012-12-13 14:45:00,3.61,3.62,3.61,3.62,372000.0,3.4304,3.4399,3.4304,3.4399,372000.0
2012-12-13 14:50:00,3.62,3.62,3.61,3.61,429600.0,3.4399,3.4399,3.4304,3.4304,429600.0
2012-12-13 14:55:00,3.61,3.62,3.61,3.61,158400.0,3.4304,3.4399,3.4304,3.4304,158400.0
2012-12-13 15:00:00,3.61,3.62,3.61,3.61,295200.0,3.4304,3.4399,3.4304,3.4304,295200.0
2012-12-13 15:05:00,3.61,3.61,3.6,3.6,309600.0,3.4304,3.4304,3.4209,3.4209,309600.0
2012-12-13 15:10:00,3.61,3.61,3.6,3.6,489600.0,3.4304,3.4304,3.4209,3.4209,489600.0
2012-12-13 15:15:00,3.6,3.6,3.6,3.6,312000.0,3.4209,3.4209,3.4209,3.4209,312000.0
2012-12-13 15:20:00,3.6,3.6,3.6,3.6,794400.0,3.4209,3.4209,3.4209,3.4209,794400.0
2012-12-13 15:25:00,3.6,3.61,3.6,3.61,199200.0,3.4209,3.4304,3.4209,3.4304,199200.0
2012-12-13 15:30:00,3.61,3.61,3.61,3.61,352800.0,3.4304,3.4304,3.4304,3.4304,352800.0
2012-12-13 15:35:00,3.61,3.64,3.61,3.63,1492800.0,3.4304,3.4589,3.4304,3.4494,1492800.0
2012-12-13 15:40:00,3.63,3.65,3.63,3.64,1183200.0,3.4494,3.4684,3.4494,3.4589,1183200.0
2012-12-13 15:45:00,3.64,3.64,3.63,3.63,768000.0,3.4589,3.4589,3.4494,3.4494,768000.0
2012-12-13 15:50:00,3.63,3.64,3.63,3.64,597600.0,3.4494,3.4589,3.4494,3.4589,597600.0
2012-12-13 15:55:00,3.64,3.64,3.62,3.62,1269600.0,3.4589,3.4589,3.4399,3.4399,1269600.0
2012-12-14 09:30:00,3.6,3.6,3.58,3.59,1732800.0,3.4209,3.4209,3.4019,3.4114,1732800.0
2012-12-14 09:35:00,3.59,3.6,3.59,3.6,1027200.0,3.4114,3.4209,3.4114,3.4209,1027200.0
2012-12-14 09:40:00,3.6,3.61,3.6,3.61,537600.0,3.4209,3.4304,3.4209,3.4304,537600.0
2012-12-14 09:45:00,3.61,3.62,3.61,3.61,540000.0,3.4304,3.4399,3.4304,3.4304,540000.0
2012-12-14 09:50:00,3.61,3.61,3.6,3.6,508800.0,3.4304,3.4304,3.4209,3.4209,508800.0
2012-12-14 09:55:00,3.6,3.6,3.59,3.59,1005600.0,3.4209,3.4209,3.4114,3.4114,1005600.0
2012-12-14 10:00:00,3.59,3.61,3.59,3.6,938400.0,3.4114,3.4304,3.4114,3.4209,938400.0
2012-12-14 10:05:00,3.6,3.6,3.59,3.59,220800.0,3.4209,3.4209,3.4114,3.4114,220800.0
2012-12-14 10:10:00,3.6,3.61,3.58,3.6,736800.0,3.4209,3.4304,3.4019,3.4209,736800.0
2012-12-14 10:15:00,3.6,3.6,3.59,3.59,218400.0,3.4209,3.4209,3.4114,3.4114,218400.0
2012-12-14 10:20:00,3.59,3.59,3.59,3.59,331200.0,3.4114,3.4114,3.4114,3.4114,331200.0
2012-12-14 10:25:00,3.6,3.6,3.59,3.6,172800.0,3.4209,3.4209,3.4114,3.4209,172800.0
2012-12-14 10:30:00,3.59,3.6,3.59,3.6,254400.0,3.4114,3.4209,3.4114,3.4209,254400.0
2012-12-14 10:35:00,3.6,3.6,3.59,3.6,172800.0,3.4209,3.4209,3.4114,3.4209,172800.0
2012-12-14 10:40:00,3.6,3.6,3.59,3.6,427200.0,3.4209,3.4209,3.4114,3.4209,427200.0
2012-12-14 10:45:00,3.6,3.61,3.6,3.61,525600.0,3.4209,3.4304,3.4209,3.4304,525600.0
2012-12-14 10:50:00,3.61,3.61,3.61,3.61,693600.0,3.4304,3.4304,3.4304,3.4304,693600.0
2012-12-14 10:55:00,3.61,3.61,3.6,3.6,225600.0,3.4304,3.4304,3.4209,3.4209,225600.0
2012-12-14 11:00:00,3.6,3.6,3.59,3.6,542400.0,3.4209,3.4209,3.4114,3.4209,542400.0
2012-12-14 11:05:00,3.59,3.6,3.59,3.6,223200.0,3.4114,3.4209,3.4114,3.4209,223200.0
2012-12-14 11:10:00,3.6,3.6,3.59,3.6,108000.0,3.4209,3.4209,3.4114,3.4209,108000.0
2012-12-14 11:15:00,3.6,3.6,3.6,3.6,43200.0,3.4209,3.4209,3.4209,3.4209,43200.0
2012-12-14 11:20:00,3.6,3.6,3.59,3.59,172800.0,3.4209,3.4209,3.4114,3.4114,172800.0
2012-12-14 11:25:00,3.59,3.6,3.59,3.59,64800.0,3.4114,3.4209,3.4114,3.4114,64800.0
2012-12-14 11:30:00,3.59,3.59,3.59,3.59,302400.0,3.4114,3.4114,3.4114,3.4114,302400.0
2012-12-14 11:35:00,3.59,3.59,3.57,3.58,1209600.0,3.4114,3.4114,3.3924,3.4019,1209600.0
2012-12-14 11:40:00,3.58,3.59,3.58,3.59,362400.0,3.4019,3.4114,3.4019,3.4114,362400.0
2012-12-14 11:45:00,3.59,3.59,3.58,3.59,237600.0,3.4114,3.4114,3.4019,3.4114,237600.0
2012-12-14 11:50:00,3.59,3.59,3.58,3.59,441600.0,3.4114,3.4114,3.4019,3.4114,441600.0
2012-12-14 11:55:00,3.58,3.59,3.58,3.59,374400.0,3.4019,3.4114,3.4019,3.4114,374400.0
2012-12-14 12:00:00,3.59,3.6,3.59,3.6,636000.0,3.4114,3.4209,3.4114,3.4209,636000.0
2012-12-14 12:05:00,3.6,3.6,3.59,3.6,285600.0,3.4209,3.4209,3.4114,3.4209,285600.0
2012-12-14 12:10:00,3.6,3.6,3.6,3.6,146400.0,3.4209,3.4209,3.4209,3.4209,146400.0
2012-12-14 12:15:00,3.6,3.61,3.6,3.6,228000.0,3.4209,3.4304,3.4209,3.4209,228000.0
2012-12-14 12:20:00,3.6,3.6,3.6,3.6,28800.0,3.4209,3.4209,3.4209,3.4209,28800.0
2012-12-14 12:25:00,3.6,3.61,3.6,3.61,81600.0,3.4209,3.4304,3.4209,3.4304,81600.0
2012-12-14 12:30:00,3.61,3.61,3.6,3.6,163200.0,3.4304,3.4304,3.4209,3.4209,163200.0
2012-12-14 12:35:00,3.6,3.6,3.6,3.6,146400.0,3.4209,3.4209,3.4209,3.4209,146400.0
2012-12-14 12:40:00,3.6,3.6,3.6,3.6,288000.0,3.4209,3.4209,3.4209,3.4209,288000.0
2012-12-14 12:45:00,3.6,3.61,3.6,3.6,561600.0,3.4209,3.4304,3.4209,3.4209,561600.0
2012-12-14 12:50:00,3.6,3.6,3.6,3.6,139200.0,3.4209,3.4209,3.4209,3.4209,139200.0
2012-12-14 12:55:00,3.6,3.6,3.6,3.6,115200.0,3.4209,3.4209,3.4209,3.4209,115200.0
2012-12-14 13:00:00,3.6,3.6,3.6,3.6,28800.0,3.4209,3.4209,3.4209,3.4209,28800.0
2012-12-14 13:05:00,3.6,3.6,3.6,3.6,115200.0,3.4209,3.4209,3.4209,3.4209,115200.0
2012-12-14 13:10:00,3.6,3.6,3.59,3.59,676800.0,3.4209,3.4209,3.4114,3.4114,676800.0
2012-12-14 13:15:00,3.59,3.59,3.59,3.59,72000.0,3.4114,3.4114,3.4114,3.4114,72000.0
2012-12-14 13:20:00,3.59,3.59,3.59,3.59,67200.0,3.4114,3.4114,3.4114,3.4114,67200.0
2012-12-14 13:25:00,3.59,3.59,3.59,3.59,55200.0,3.4114,3.4114,3.4114,3.4114,55200.0
2012-12-14 13:30:00,3.59,3.6,3.59,3.59,103200.0,3.4114,3.4209,3.4114,3.4114,103200.0
2012-12-14 13:35:00,3.59,3.6,3.59,3.59,48000.0,3.4114,3.4209,3.4114,3.4114,48000.0
2012-12-14 13:40:00,3.6,3.6,3.59,3.59,52800.0,3.4209,3.4209,3.4114,3.4114,52800.0
2012-12-14 13:45:00,3.6,3.61,3.6,3.6,321600.0,3.4209,3.4304,3.4209,3.4209,321600.0
2012-12-14 13:50:00,3.6,3.6,3.6,3.6,81600.0,3.4209,3.4209,3.4209,3.4209,81600.0
2012-12-14 13:55:00,3.6,3.6,3.6,3.6,122400.0,3.4209,3.4209,3.4209,3.4209,122400.0
2012-12-14 14:00:00,3.6,3.61,3.6,3.6,127200.0,3.4209,3.4304,3.4209,3.4209,127200.0
2012-12-14 14:05:00,3.6,3.6,3.6,3.6,16800.0,3.4209,3.4209,3.4209,3.4209,16800.0
2012-12-14 14:10:00,3.6,3.61,3.6,3.61,136800.0,3.4209,3.4304,3.4209,3.4304,136800.0
2012-12-14 14:15:00,3.61,3.61,3.6,3.6,139200.0,3.4304,3.4304,3.4209,3.4209,139200.0
2012-12-14 14:20:00,3.6,3.6,3.6,3.6,45600.0,3.4209,3.4209,3.4209,3.4209,45600.0
2012-12-14 14:25:00,3.6,3.6,3.6,3.6,62400.0,3.4209,3.4209,3.4209,3.4209,62400.0
2012-12-14 14:30:00,3.6,3.6,3.59,3.59,26400.0,3.4209,3.4209,3.4114,3.4114,26400.0
2012-12-14 14:35:00,3.59,3.6,3.59,3.6,74400.0,3.4114,3.4209,3.4114,3.4209,74400.0
2012-12-14 14:40:00,3.59,3.59,3.59,3.59,117600.0,3.4114,3.4114,3.4114,3.4114,117600.0
2012-12-14 14:45:00,3.59,3.6,3.59,3.59,93600.0,3.4114,3.4209,3.4114,3.4114,93600.0
2012-12-14 14:50:00,3.59,3.6,3.59,3.59,196800.0,3.4114,3.4209,3.4114,3.4114,196800.0
2012-12-14 14:55:00,3.59,3.59,3.57,3.57,1934400.0,3.4114,3.4114,3.3924,3.3924,1934400.0
2012-12-14 15:00:00,3.58,3.58,3.57,3.58,345600.0,3.4019,3.4019,3.3924,3.4019,345600.0
2012-12-14 15:05:00,3.58,3.58,3.56,3.57,1012800.0,3.4019,3.4019,3.3829,3.3924,1012800.0
2012-12-14 15:10:00,3.56,3.57,3.56,3.57,614400.0,3.3829,3.3924,3.3829,3.3924,614400.0
2012-12-14 15:15:00,3.57,3.57,3.57,3.57,230400.0,3.3924,3.3924,3.3924,3.3924,230400.0
2012-12-14 15:20:00,3.57,3.58,3.57,3.57,312000.0,3.3924,3.4019,3.3924,3.3924,312000.0
2012-12-14 15:25:00,3.57,3.58,3.57,3.58,736800.0,3.3924,3.4019,3.3924,3.4019,736800.0
2012-12-14 15:30:00,3.57,3.59,3.57,3.59,458400.0,3.3924,3.4114,3.3924,3.4114,458400.0
2012-12-14 15:35:00,3.59,3.59,3.58,3.59,1142400.0,3.4114,3.4114,3.4019,3.4114,1142400.0
2012-12-14 15:40:00,3.59,3.59,3.58,3.58,688800.0,3.4114,3.4114,3.4019,3.4019,688800.0
2012-12-14 15:45:00,3.58,3.59,3.58,3.58,866400.0,3.4019,3.4114,3.4019,3.4019,866400.0
2012-12-14 15:50:00,3.58,3.58,3.57,3.57,1154400.0,3.4019,3.4019,3.3924,3.3924,1154400.0
2012-12-14 15:55:00,3.57,3.58,3.57,3.58,1519200.0,3.3924,3.4019,3.3924,3.4019,1519200.0
2012-12-17 09:30:00,3.61,3.62,3.61,3.62,912000.0,3.4304,3.4399,3.4304,3.4399,912000.0
2012-12-17 09:35:00,3.62,3.63,3.62,3.63,1509600.0,3.4399,3.4494,3.4399,3.4494,1509600.0
2012-12-17 09:40:00,3.63,3.64,3.62,3.64,576000.0,3.4494,3.4589,3.4399,3.4589,576000.0
2012-12-17 09:45:00,3.64,3.64,3.63,3.63,1173600.0,3.4589,3.4589,3.4494,3.4494,1173600.0
2012-12-17 09:50:00,3.63,3.65,3.63,3.65,684000.0,3.4494,3.4684,3.4494,3.4684,684000.0
2012-12-17 09:55:00,3.65,3.65,3.64,3.64,1039200.0,3.4684,3.4684,3.4589,3.4589,1039200.0
2012-12-17 10:00:00,3.64,3.65,3.64,3.65,652800.0,3.4589,3.4684,3.4589,3.4684,652800.0
2012-12-17 10:05:00,3.64,3.65,3.64,3.65,225600.0,3.4589,3.4684,3.4589,3.4684,225600.0
2012-12-17 10:10:00,3.65,3.65,3.64,3.64,470400.0,3.4684,3.4684,3.4589,3.4589,470400.0
2012-12-17 10:15:00,3.64,3.64,3.63,3.63,525600.0,3.4589,3.4589,3.4494,3.4494,525600.0
2012-12-17 10:20:00,3.63,3.63,3.63,3.63,518400.0,3.4494,3.4494,3.4494,3.4494,518400.0
2012-12-17 10:25:00,3.63,3.63,3.62,3.63,446400.0,3.4494,3.4494,3.4399,3.4494,446400.0
2012-12-17 10:30:00,3.63,3.64,3.63,3.64,842400.0,3.4494,3.4589,3.4494,3.4589,842400.0
2012-12-17 10:35:00,3.64,3.64,3.64,3.64,897600.0,3.4589,3.4589,3.4589,3.4589,897600.0
2012-12-17 10:40:00,3.64,3.64,3.64,3.64,384000.0,3.4589,3.4589,3.4589,3.4589,384000.0
2012-12-17 10:45:00,3.63,3.64,3.63,3.64,206400.0,3.4494,3.4589,3.4494,3.4589,206400.0
2012-12-17 10:50:00,3.64,3.64,3.64,3.64,79200.0,3.4589,3.4589,3.4589,3.4589,79200.0
2012-12-17 10:55:00,3.64,3.64,3.63,3.63,304800.0,3.4589,3.4589,3.4494,3.4494,304800.0
2012-12-17 11:00:00,3.63,3.64,3.63,3.64,218400.0,3.4494,3.4589,3.4494,3.4589,218400.0
2012-12-17 11:05:00,3.64,3.64,3.64,3.64,160800.0,3.4589,3.4589,3.4589,3.4589,160800.0
2012-12-17 11:10:00,3.65,3.66,3.65,3.65,436800.0,3.4684,3.4779,3.4684,3.4684,436800.0
2012-12-17 11:15:00,3.65,3.66,3.65,3.66,422400.0,3.4684,3.4779,3.4684,3.4779,422400.0
2012-12-17 11:20:00,3.66,3.66,3.65,3.66,259200.0,3.4779,3.4779,3.4684,3.4779,259200.0
2012-12-17 11:25:00,3.66,3.66,3.65,3.65,463200.0,3.4779,3.4779,3.4684,3.4684,463200.0
2012-12-17 11:30:00,3.65,3.66,3.65,3.66,451200.0,3.4684,3.4779,3.4684,3.4779,451200.0
2012-12-17 11:35:00,3.66,3.67,3.66,3.66,616800.0,3.4779,3.4874,3.4779,3.4779,616800.0
2012-12-17 11:40:00,3.66,3.68,3.66,3.68,1137600.0,3.4779,3.4969,3.4779,3.4969,1137600.0
2012-12-17 11:45:00,3.67,3.68,3.67,3.67,660000.0,3.4874,3.4969,3.4874,3.4874,660000.0
2012-12-17 11:50:00,3.67,3.68,3.67,3.67,160800.0,3.4874,3.4969,3.4874,3.4874,160800.0
2012-12-17 11:55:00,3.67,3.67,3.67,3.67,134400.0,3.4874,3.4874,3.4874,3.4874,134400.0
2012-12-17 12:00:00,3.67,3.67,3.67,3.67,343200.0,3.4874,3.4874,3.4874,3.4874,343200.0
2012-12-17 12:05:00,3.67,3.68,3.67,3.68,602400.0,3.4874,3.4969,3.4874,3.4969,602400.0
2012-12-17 12:10:00,3.68,3.68,3.67,3.67,21600.0,3.4969,3.4969,3.4874,3.4874,21600.0
2012-12-17 12:15:00,3.67,3.68,3.67,3.67,122400.0,3.4874,3.4969,3.4874,3.4874,122400.0
2012-12-17 12:20:00,3.68,3.69,3.68,3.69,446400.0,3.4969,3.5064,3.4969,3.5064,446400.0
2012-12-17 12:25:00,3.69,3.69,3.68,3.69,696000.0,3.5064,3.5064,3.4969,3.5064,696000.0
2012-12-17 12:30:00,3.69,3.69,3.69,3.69,55200.0,3.5064,3.5064,3.5064,3.5064,55200.0
2012-12-17 12:35:00,3.69,3.69,3.68,3.68,189600.0,3.5064,3.5064,3.4969,3.4969,189600.0
2012-12-17 12:40:00,3.68,3.68,3.68,3.68,244800.0,3.4969,3.4969,3.4969,3.4969,244800.0
2012-12-17 12:45:00,3.68,3.68,3.68,3.68,86400.0,3.4969,3.4969,3.4969,3.4969,86400.0
2012-12-17 12:50:00,3.68,3.68,3.68,3.68,141600.0,3.4969,3.4969,3.4969,3.4969,141600.0
2012-12-17 12:55:00,3.68,3.68,3.68,3.68,88800.0,3.4969,3.4969,3.4969,3.4969,88800.0
2012-12-17 13:00:00,3.68,3.68,3.68,3.68,271200.0,3.4969,3.4969,3.4969,3.4969,271200.0
2012-12-17 13:05:00,3.68,3.68,3.68,3.68,79200.0,3.4969,3.4969,3.4969,3.4969,79200.0
2012-12-17 13:10:00,3.68,3.68,3.68,3.68,398400.0,3.4969,3.4969,3.4969,3.4969,398400.0
2012-12-17 13:15:00,3.68,3.68,3.67,3.67,196800.0,3.4969,3.4969,3.4874,3.4874,196800.0
2012-12-17 13:20:00,3.67,3.67,3.67,3.67,134400.0,3.4874,3.4874,3.4874,3.4874,134400.0
2012-12-17 13:25:00,3.67,3.67,3.67,3.67,33600.0,3.4874,3.4874,3.4874,3.4874,33600.0
2012-12-17 13:30:00,3.67,3.67,3.66,3.67,422400.0,3.4874,3.4874,3.4779,3.4874,422400.0
2012-12-17 13:35:00,3.67,3.67,3.66,3.66,744000.0,3.4874,3.4874,3.4779,3.4779,744000.0
2012-12-17 13:40:00,3.66,3.66,3.65,3.66,487200.0,3.4779,3.4779,3.4684,3.4779,487200.0
2012-12-17 13:45:00,3.66,3.66,3.65,3.66,136800.0,3.4779,3.4779,3.4684,3.4779,136800.0
2012-12-17 13:50:00,3.66,3.66,3.65,3.65,340800.0,3.4779,3.4779,3.4684,3.4684,340800.0
2012-12-17 13:55:00,3.65,3.65,3.65,3.65,314400.0,3.4684,3.4684,3.4684,3.4684,314400.0
2012-12-17 14:00:00,3.65,3.67,3.65,3.66,580800.0,3.4684,3.4874,3.4684,3.4779,580800.0
2012-12-17 14:05:00,3.66,3.66,3.65,3.66,422400.0,3.4779,3.4779,3.4684,3.4779,422400.0
2012-12-17 14:10:00,3.66,3.66,3.65,3.65,108000.0,3.4779,3.4779,3.4684,3.4684,108000.0
2012-12-17 14:15:00,3.65,3.66,3.65,3.65,69600.0,3.4684,3.4779,3.4684,3.4684,69600.0
2012-12-17 14:20:00,3.65,3.65,3.64,3.65,508800.0,3.4684,3.4684,3.4589,3.4684,508800.0
2012-12-17 14:25:00,3.65,3.65,3.65,3.65,76800.0,3.4684,3.4684,3.4684,3.4684,76800.0
2012-12-17 14:30:00,3.65,3.65,3.65,3.65,60000.0,3.4684,3.4684,3.4684,3.4684,60000.0
2012-12-17 14:35:00,3.65,3.66,3.65,3.65,216000.0,3.4684,3.4779,3.4684,3.4684,216000.0
2012-12-17 14:40:00,3.65,3.66,3.65,3.65,76800.0,3.4684,3.4779,3.4684,3.4684,76800.0
2012-12-17 14:45:00,3.65,3.66,3.65,3.65,122400.0,3.4684,3.4779,3.4684,3.4684,122400.0
2012-12-17 14:50:00,3.65,3.66,3.65,3.65,105600.0,3.4684,3.4779,3.4684,3.4684,105600.0
2012-12-17 14:55:00,3.66,3.66,3.66,3.66,156000.0,3.4779,3.4779,3.4779,3.4779,156000.0
2012-12-17 15:00:00,3.66,3.66,3.66,3.66,530400.0,3.4779,3.4779,3.4779,3.4779,530400.0
2012-12-17 15:05:00,3.66,3.67,3.66,3.67,367200.0,3.4779,3.4874,3.4779,3.4874,367200.0
2012-12-17 15:10:00,3.67,3.67,3.66,3.67,189600.0,3.4874,3.4874,3.4779,3.4874,189600.0
2012-12-17 15:15:00,3.67,3.67,3.67,3.67,343200.0,3.4874,3.4874,3.4874,3.4874,343200.0
2012-12-17 15:20:00,3.66,3.67,3.66,3.66,352800.0,3.4779,3.4874,3.4779,3.4779,352800.0
2012-12-17 15:25:00,3.66,3.67,3.66,3.67,525600.0,3.4779,3.4874,3.4779,3.4874,525600.0
2012-12-17 15:30:00,3.67,3.67,3.67,3.67,300000.0,3.4874,3.4874,3.4874,3.4874,300000.0
2012-12-17 15:35:00,3.67,3.68,3.67,3.68,328800.0,3.4874,3.4969,3.4874,3.4969,328800.0
2012-12-17 15:40:00,3.68,3.68,3.67,3.68,465600.0,3.4969,3.4969,3.4874,3.4969,465600.0
2012-12-17 15:45:00,3.68,3.68,3.68,3.68,345600.0,3.4969,3.4969,3.4969,3.4969,345600.0
2012-12-17 15:50:00,3.68,3.7,3.68,3.7,969600.0,3.4969,3.5159,3.4969,3.5159,969600.0
2012-12-17 15:55:00,3.7,3.71,3.7,3.71,2352000.0,3.5159,3.5254,3.5159,3.5254,2352000.0
2012-12-18 09:30:00,3.72,3.73,3.71,3.72,1860000.0,3.5349,3.5445,3.5254,3.5349,1860000.0
2012-12-18 09:35:00,3.71,3.72,3.71,3.72,960000.0,3.5254,3.5349,3.5254,3.5349,960000.0
2012-12-18 09:40:00,3.72,3.73,3.72,3.73,1024800.0,3.5349,3.5445,3.5349,3.5445,1024800.0
2012-12-18 09:45:00,3.72,3.73,3.72,3.73,1104000.0,3.5349,3.5445,3.5349,3.5445,1104000.0
2012-12-18 09:50:00,3.73,3.73,3.73,3.73,484800.0,3.5445,3.5445,3.5445,3.5445,484800.0
2012-12-18 09:55:00,3.73,3.73,3.72,3.72,288000.0,3.5445,3.5445,3.5349,3.5349,288000.0
2012-12-18 10:00:00,3.72,3.72,3.72,3.72,384000.0,3.5349,3.5349,3.5349,3.5349,384000.0
2012-12-18 10:05:00,3.72,3.72,3.71,3.71,504000.0,3.5349,3.5349,3.5254,3.5254,504000.0
2012-12-18 10:10:00,3.72,3.73,3.72,3.73,480000.0,3.5349,3.5445,3.5349,3.5445,480000.0
2012-12-18 10:15:00,3.73,3.74,3.72,3.73,1087200.0,3.5445,3.554,3.5349,3.5445,1087200.0
2012-12-18 10:20:00,3.73,3.74,3.73,3.74,904800.0,3.5445,3.554,3.5445,3.554,904800.0
2012-12-18 10:25:00,3.74,3.75,3.74,3.74,657600.0,3.554,3.5635,3.554,3.554,657600.0
2012-12-18 10:30:00,3.75,3.76,3.75,3.76,1432800.0,3.5635,3.573,3.5635,3.573,1432800.0
2012-12-18 10:35:00,3.76,3.77,3.75,3.77,1672800.0,3.573,3.5825,3.5635,3.5825,1672800.0
2012-12-18 10:40:00,3.76,3.77,3.76,3.77,892800.0,3.573,3.5825,3.573,3.5825,892800.0
2012-12-18 10:45:00,3.77,3.78,3.77,3.78,825600.0,3.5825,3.592,3.5825,3.592,825600.0
2012-12-18 10:50:00,3.78,3.78,3.77,3.78,1888800.0,3.592,3.592,3.5825,3.592,1888800.0
2012-12-18 10:55:00,3.78,3.78,3.77,3.77,1440000.0,3.592,3.592,3.5825,3.5825,1440000.0
2012-12-18 11:00:00,3.77,3.78,3.77,3.77,1384800.0,3.5825,3.592,3.5825,3.5825,1384800.0
2012-12-18 11:05:00,3.77,3.78,3.77,3.78,1449600.0,3.5825,3.592,3.5825,3.592,1449600.0
2012-12-18 11:10:00,3.78,3.79,3.78,3.79,410400.0,3.592,3.6015,3.592,3.6015,410400.0
2012-12-18 11:15:00,3.79,3.8,3.79,3.8,868800.0,3.6015,3.611,3.6015,3.611,868800.0
2012-12-18 11:20:00,3.8,3.8,3.8,3.8,859200.0,3.611,3.611,3.611,3.611,859200.0
2012-12-18 11:25:00,3.8,3.8,3.79,3.79,535200.0,3.611,3.611,3.6015,3.6015,535200.0
2012-12-18 11:30:00,3.79,3.79,3.79,3.79,309600.0,3.6015,3.6015,3.6015,3.6015,309600.0
2012-12-18 11:35:00,3.79,3.79,3.79,3.79,650400.0,3.6015,3.6015,3.6015,3.6015,650400.0
2012-12-18 11:40:00,3.79,3.79,3.79,3.79,112800.0,3.6015,3.6015,3.6015,3.6015,112800.0
2012-12-18 11:45:00,3.79,3.8,3.79,3.8,108000.0,3.6015,3.611,3.6015,3.611,108000.0
2012-12-18 11:50:00,3.8,3.8,3.79,3.79,633600.0,3.611,3.611,3.6015,3.6015,633600.0
2012-12-18 11:55:00,3.79,3.79,3.78,3.78,705600.0,3.6015,3.6015,3.592,3.592,705600.0
2012-12-18 12:00:00,3.79,3.79,3.78,3.79,261600.0,3.6015,3.6015,3.592,3.6015,261600.0
2012-12-18 12:05:00,3.79,3.79,3.79,3.79,542400.0,3.6015,3.6015,3.6015,3.6015,542400.0
2012-12-18 12:10:00,3.78,3.79,3.78,3.78,609600.0,3.592,3.6015,3.592,3.592,609600.0
2012-12-18 12:15:00,3.78,3.79,3.78,3.79,144000.0,3.592,3.6015,3.592,3.6015,144000.0
2012-12-18 12:20:00,3.79,3.8,3.79,3.8,600000.0,3.6015,3.611,3.6015,3.611,600000.0
2012-12-18 12:25:00,3.8,3.8,3.8,3.8,192000.0,3.611,3.611,3.611,3.611,192000.0
2012-12-18 12:30:00,3.8,3.8,3.8,3.8,139200.0,3.611,3.611,3.611,3.611,139200.0
2012-12-18 12:35:00,3.8,3.82,3.8,3.82,1752000.0,3.611,3.63,3.611,3.63,1752000.0
2012-12-18 12:40:00,3.82,3.84,3.82,3.83,1886400.0,3.63,3.649,3.63,3.6395,1886400.0
2012-12-18 12:45:00,3.83,3.83,3.82,3.83,739200.0,3.6395,3.6395,3.63,3.6395,739200.0
2012-12-18 12:50:00,3.83,3.83,3.82,3.83,204000.0,3.6395,3.6395,3.63,3.6395,204000.0
2012-12-18 12:55:00,3.83,3.83,3.82,3.83,196800.0,3.6395,3.6395,3.63,3.6395,196800.0
2012-12-18 13:00:00,3.82,3.82,3.82,3.82,105600.0,3.63,3.63,3.63,3.63,105600.0
2012-12-18 13:05:00,3.82,3.83,3.82,3.82,196800.0,3.63,3.6395,3.63,3.63,196800.0
2012-12-18 13:10:00,3.82,3.83,3.81,3.81,288000.0,3.63,3.6395,3.6205,3.6205,288000.0
2012-12-18 13:15:00,3.81,3.82,3.81,3.82,194400.0,3.6205,3.63,3.6205,3.63,194400.0
2012-12-18 13:20:00,3.81,3.82,3.81,3.82,84000.0,3.6205,3.63,3.6205,3.63,84000.0
2012-12-18 13:25:00,3.81,3.82,3.81,3.81,84000.0,3.6205,3.63,3.6205,3.6205,84000.0
2012-12-18 13:30:00,3.81,3.82,3.81,3.82,108000.0,3.6205,3.63,3.6205,3.63,108000.0
2012-12-18 13:35:00,3.82,3.82,3.82,3.82,129600.0,3.63,3.63,3.63,3.63,129600.0
2012-12-18 13:40:00,3.82,3.83,3.82,3.82,105600.0,3.63,3.6395,3.63,3.63,105600.0
2012-12-18 13:45:00,3.82,3.82,3.82,3.82,180000.0,3.63,3.63,3.63,3.63,180000.0
2012-12-18 13:50:00,3.82,3.82,3.81,3.81,326400.0,3.63,3.63,3.6205,3.6205,326400.0
2012-12-18 13:55:00,3.81,3.81,3.81,3.81,247200.0,3.6205,3.6205,3.6205,3.6205,247200.0
2012-12-18 14:00:00,3.82,3.82,3.81,3.81,50400.0,3.63,3.63,3.6205,3.6205,50400.0
2012-12-18 14:05:00,3.81,3.82,3.81,3.82,168000.0,3.6205,3.63,3.6205,3.63,168000.0
2012-12-18 14:10:00,3.82,3.82,3.82,3.82,57600.0,3.63,3.63,3.63,3.63,57600.0
2012-12-18 14:15:00,3.82,3.82,3.81,3.82,393600.0,3.63,3.63,3.6205,3.63,393600.0
2012-12-18 14:20:00,3.82,3.82,3.81,3.81,352800.0,3.63,3.63,3.6205,3.6205,352800.0
2012-12-18 14:25:00,3.81,3.81,3.8,3.8,321600.0,3.6205,3.6205,3.611,3.611,321600.0
2012-12-18 14:30:00,3.8,3.8,3.79,3.8,775200.0,3.611,3.611,3.6015,3.611,775200.0
2012-12-18 14:35:00,3.79,3.8,3.79,3.8,326400.0,3.6015,3.611,3.6015,3.611,326400.0
2012-12-18 14:40:00,3.8,3.81,3.8,3.81,254400.0,3.611,3.6205,3.611,3.6205,254400.0
2012-12-18 14:45:00,3.81,3.81,3.81,3.81,228000.0,3.6205,3.6205,3.6205,3.6205,228000.0
2012-12-18 14:50:00,3.81,3.81,3.81,3.81,122400.0,3.6205,3.6205,3.6205,3.6205,122400.0
2012-12-18 14:55:00,3.81,3.81,3.8,3.81,1267200.0,3.6205,3.6205,3.611,3.6205,1267200.0
2012-12-18 15:00:00,3.81,3.81,3.8,3.81,276000.0,3.6205,3.6205,3.611,3.6205,276000.0
2012-12-18 15:05:00,3.81,3.82,3.81,3.81,518400.0,3.6205,3.63,3.6205,3.6205,518400.0
2012-12-18 15:10:00,3.82,3.82,3.81,3.81,172800.0,3.63,3.63,3.6205,3.6205,172800.0
2012-12-18 15:15:00,3.81,3.81,3.8,3.81,576000.0,3.6205,3.6205,3.611,3.6205,576000.0
2012-12-18 15:20:00,3.81,3.81,3.81,3.81,237600.0,3.6205,3.6205,3.6205,3.6205,237600.0
2012-12-18 15:25:00,3.81,3.81,3.8,3.8,499200.0,3.6205,3.6205,3.611,3.611,499200.0
2012-12-18 15:30:00,3.8,3.81,3.8,3.8,374400.0,3.611,3.6205,3.611,3.611,374400.0
2012-12-18 15:35:00,3.8,3.81,3.8,3.81,350400.0,3.611,3.6205,3.611,3.6205,350400.0
2012-12-18 15:40:00,3.81,3.82,3.81,3.81,441600.0,3.6205,3.63,3.6205,3.6205,441600.0
2012-12-18 15:45:00,3.81,3.82,3.8,3.82,909600.0,3.6205,3.63,3.611,3.63,909600.0
2012-12-18 15:50:00,3.82,3.83,3.82,3.83,981600.0,3.63,3.6395,3.63,3.6395,981600.0
2012-12-18 15:55:00,3.83,3.84,3.83,3.83,2085600.0,3.6395,3.649,3.6395,3.6395,2085600.0
2012-12-19 09:30:00,3.84,3.85,3.83,3.83,1920000.0,3.649,3.6585,3.6395,3.6395,1920000.0
2012-12-19 09:35:00,3.83,3.84,3.83,3.84,480000.0,3.6395,3.649,3.6395,3.649,480000.0
2012-12-19 09:40:00,3.83,3.83,3.82,3.82,792000.0,3.6395,3.6395,3.63,3.63,792000.0
2012-12-19 09:45:00,3.83,3.83,3.82,3.82,602400.0,3.6395,3.6395,3.63,3.63,602400.0
2012-12-19 09:50:00,3.83,3.83,3.81,3.82,1756800.0,3.6395,3.6395,3.6205,3.63,1756800.0
2012-12-19 09:55:00,3.81,3.82,3.81,3.81,967200.0,3.6205,3.63,3.6205,3.6205,967200.0
2012-12-19 10:00:00,3.81,3.81,3.8,3.8,636000.0,3.6205,3.6205,3.611,3.611,636000.0
2012-12-19 10:05:00,3.8,3.81,3.8,3.81,768000.0,3.611,3.6205,3.611,3.6205,768000.0
2012-12-19 10:10:00,3.81,3.81,3.81,3.81,787200.0,3.6205,3.6205,3.6205,3.6205,787200.0
2012-12-19 10:15:00,3.81,3.81,3.8,3.8,1020000.0,3.6205,3.6205,3.611,3.611,1020000.0
2012-12-19 10:20:00,3.8,3.8,3.79,3.79,645600.0,3.611,3.611,3.6015,3.6015,645600.0
2012-12-19 10:25:00,3.8,3.8,3.79,3.8,348000.0,3.611,3.611,3.6015,3.611,348000.0
2012-12-19 10:30:00,3.8,3.8,3.8,3.8,612000.0,3.611,3.611,3.611,3.611,612000.0
2012-12-19 10:35:00,3.8,3.82,3.8,3.81,948000.0,3.611,3.63,3.611,3.6205,948000.0
2012-12-19 10:40:00,3.81,3.81,3.8,3.81,588000.0,3.6205,3.6205,3.611,3.6205,588000.0
2012-12-19 10:45:00,3.81,3.82,3.8,3.82,616800.0,3.6205,3.63,3.611,3.63,616800.0
2012-12-19 10:50:00,3.82,3.82,3.81,3.82,374400.0,3.63,3.63,3.6205,3.63,374400.0
2012-12-19 10:55:00,3.82,3.82,3.81,3.81,374400.0,3.63,3.63,3.6205,3.6205,374400.0
2012-12-19 11:00:00,3.81,3.82,3.81,3.82,753600.0,3.6205,3.63,3.6205,3.63,753600.0
2012-12-19 11:05:00,3.82,3.83,3.82,3.83,626400.0,3.63,3.6395,3.63,3.6395,626400.0
2012-12-19 11:10:00,3.83,3.83,3.82,3.82,530400.0,3.6395,3.6395,3.63,3.63,530400.0
2012-12-19 11:15:00,3.82,3.82,3.82,3.82,84000.0,3.63,3.63,3.63,3.63,84000.0
2012-12-19 11:20:00,3.82,3.83,3.81,3.81,960000.0,3.63,3.6395,3.6205,3.6205,960000.0
2012-12-19 11:25:00,3.81,3.82,3.81,3.82,146400.0,3.6205,3.63,3.6205,3.63,146400.0
2012-12-19 11:30:00,3.82,3.83,3.82,3.82,451200.0,3.63,3.6395,3.63,3.63,451200.0
2012-12-19 11:35:00,3.82,3.82,3.82,3.82,249600.0,3.63,3.63,3.63,3.63,249600.0
2012-12-19 11:40:00,3.82,3.82,3.82,3.82,232800.0,3.63,3.63,3.63,3.63,232800.0
2012-12-19 11:45:00,3.82,3.82,3.81,3.82,201600.0,3.63,3.63,3.6205,3.63,201600.0
2012-12-19 11:50:00,3.82,3.82,3.81,3.81,568800.0,3.63,3.63,3.6205,3.6205,568800.0
2012-12-19 11:55:00,3.82,3.82,3.81,3.81,451200.0,3.63,3.63,3.6205,3.6205,451200.0
2012-12-19 12:00:00,3.82,3.82,3.8,3.8,326400.0,3.63,3.63,3.611,3.611,326400.0
2012-12-19 12:05:00,3.81,3.81,3.8,3.8,861600.0,3.6205,3.6205,3.611,3.611,861600.0
2012-12-19 12:10:00,3.81,3.81,3.81,3.81,223200.0,3.6205,3.6205,3.6205,3.6205,223200.0
2012-12-19 12:15:00,3.81,3.81,3.81,3.81,67200.0,3.6205,3.6205,3.6205,3.6205,67200.0
2012-12-19 12:20:00,3.81,3.81,3.8,3.81,259200.0,3.6205,3.6205,3.611,3.6205,259200.0
2012-12-19 12:25:00,3.81,3.82,3.8,3.81,324000.0,3.6205,3.63,3.611,3.6205,324000.0
2012-12-19 12:30:00,3.82,3.82,3.8,3.81,120000.0,3.63,3.63,3.611,3.6205,120000.0
2012-12-19 12:35:00,3.81,3.81,3.81,3.81,52800.0,3.6205,3.6205,3.6205,3.6205,52800.0
2012-12-19 12:40:00,3.81,3.83,3.81,3.83,664800.0,3.6205,3.6395,3.6205,3.6395,664800.0
2012-12-19 12:45:00,3.83,3.83,3.82,3.82,604800.0,3.6395,3.6395,3.63,3.63,604800.0
2012-12-19 12:50:00,3.82,3.82,3.82,3.82,244800.0,3.63,3.63,3.63,3.63,244800.0
2012-12-19 12:55:00,3.82,3.82,3.81,3.81,230400.0,3.63,3.63,3.6205,3.6205,230400.0
2012-12-19 13:00:00,3.81,3.82,3.81,3.81,211200.0,3.6205,3.63,3.6205,3.6205,211200.0
2012-12-19 13:05:00,3.81,3.82,3.81,3.81,57600.0,3.6205,3.63,3.6205,3.6205,57600.0
2012-12-19 13:10:00,3.81,3.81,3.81,3.81,72000.0,3.6205,3.6205,3.6205,3.6205,72000.0
2012-12-19 13:15:00,3.81,3.81,3.8,3.81,496800.0,3.6205,3.6205,3.611,3.6205,496800.0
2012-12-19 13:20:00,3.81,3.81,3.8,3.8,160800.0,3.6205,3.6205,3.611,3.611,160800.0
2012-12-19 13:25:00,3.81,3.82,3.81,3.81,180000.0,3.6205,3.63,3.6205,3.6205,180000.0
2012-12-19 13:30:00,3.81,3.81,3.81,3.81,127200.0,3.6205,3.6205,3.6205,3.6205,127200.0
2012-12-19 13:35:00,3.81,3.81,3.8,3.8,129600.0,3.6205,3.6205,3.611,3.611,129600.0
2012-12-19 13:40:00,3.8,3.8,3.79,3.79,444000.0,3.611,3.611,3.6015,3.6015,444000.0
2012-12-19 13:45:00,3.79,3.8,3.79,3.8,856800.0,3.6015,3.611,3.6015,3.611,856800.0
2012-12-19 13:50:00,3.8,3.8,3.8,3.8,112800.0,3.611,3.611,3.611,3.611,112800.0
2012-12-19 13:55:00,3.8,3.81,3.8,3.8,247200.0,3.611,3.6205,3.611,3.611,247200.0
2012-12-19 14:00:00,3.8,3.8,3.78,3.79,568800.0,3.611,3.611,3.592,3.6015,568800.0
2012-12-19 14:05:00,3.8,3.8,3.79,3.8,235200.0,3.611,3.611,3.6015,3.611,235200.0
2012-12-19 14:10:00,3.79,3.8,3.79,3.79,314400.0,3.6015,3.611,3.6015,3.6015,314400.0
2012-12-19 14:15:00,3.79,3.79,3.77,3.79,1495200.0,3.6015,3.6015,3.5825,3.6015,1495200.0
2012-12-19 14:20:00,3.79,3.8,3.79,3.79,324000.0,3.6015,3.611,3.6015,3.6015,324000.0
2012-12-19 14:25:00,3.79,3.79,3.79,3.79,321600.0,3.6015,3.6015,3.6015,3.6015,321600.0
2012-12-19 14:30:00,3.79,3.79,3.79,3.79,218400.0,3.6015,3.6015,3.6015,3.6015,218400.0
2012-12-19 14:35:00,3.78,3.79,3.78,3.79,288000.0,3.592,3.6015,3.592,3.6015,288000.0
2012-12-19 14:40:00,3.79,3.79,3.77,3.77,559200.0,3.6015,3.6015,3.5825,3.5825,559200.0
2012-12-19 14:45:00,3.77,3.78,3.77,3.77,1154400.0,3.5825,3.592,3.5825,3.5825,1154400.0
2012-12-19 14:50:00,3.77,3.77,3.76,3.77,933600.0,3.5825,3.5825,3.573,3.5825,933600.0
2012-12-19 14:55:00,3.77,3.78,3.77,3.78,924000.0,3.5825,3.592,3.5825,3.592,924000.0
2012-12-19 15:00:00,3.78,3.78,3.78,3.78,621600.0,3.592,3.592,3.592,3.592,621600.0
2012-12-19 15:05:00,3.78,3.78,3.78,3.78,595200.0,3.592,3.592,3.592,3.592,595200.0
2012-12-19 15:10:00,3.78,3.78,3.77,3.77,753600.0,3.592,3.592,3.5825,3.5825,753600.0
2012-12-19 15:15:00,3.77,3.78,3.77,3.77,679200.0,3.5825,3.592,3.5825,3.5825,679200.0
2012-12-19 15:20:00,3.77,3.78,3.77,3.78,336000.0,3.5825,3.592,3.5825,3.592,336000.0
2012-12-19 15:25:00,3.78,3.78,3.78,3.78,208800.0,3.592,3.592,3.592,3.592,208800.0
2012-12-19 15:30:00,3.78,3.78,3.78,3.78,340800.0,3.592,3.592,3.592,3.592,340800.0
2012-12-19 15:35:00,3.78,3.8,3.78,3.79,1428000.0,3.592,3.611,3.592,3.6015,1428000.0
2012-12-19 15:40:00,3.79,3.79,3.78,3.78,624000.0,3.6015,3.6015,3.592,3.592,624000.0
2012-12-19 15:45:00,3.78,3.78,3.76,3.77,1068000.0,3.592,3.592,3.573,3.5825,1068000.0
2012-12-19 15:50:00,3.76,3.76,3.75,3.75,1780800.0,3.573,3.573,3.5635,3.5635,1780800.0
2012-12-19 15:55:00,3.75,3.76,3.74,3.74,1620000.0,3.5635,3.573,3.554,3.554,1620000.0
2012-12-20 09:30:00,3.75,3.76,3.75,3.75,801600.0,3.5635,3.573,3.5635,3.5635,801600.0
2012-12-20 09:35:00,3.75,3.76,3.74,3.74,338400.0,3.5635,3.573,3.554,3.554,338400.0
2012-12-20 09:40:00,3.74,3.74,3.73,3.74,854400.0,3.554,3.554,3.5445,3.554,854400.0
2012-12-20 09:45:00,3.74,3.74,3.73,3.74,475200.0,3.554,3.554,3.5445,3.554,475200.0
2012-12-20 09:50:00,3.74,3.75,3.74,3.74,357600.0,3.554,3.5635,3.554,3.554,357600.0
2012-12-20 09:55:00,3.74,3.74,3.72,3.72,1060800.0,3.554,3.554,3.5349,3.5349,1060800.0
2012-12-20 10:00:00,3.73,3.75,3.73,3.75,1519200.0,3.5445,3.5635,3.5445,3.5635,1519200.0
2012-12-20 10:05:00,3.75,3.76,3.74,3.76,1099200.0,3.5635,3.573,3.554,3.573,1099200.0
2012-12-20 10:10:00,3.76,3.77,3.76,3.77,804000.0,3.573,3.5825,3.573,3.5825,804000.0
2012-12-20 10:15:00,3.77,3.77,3.77,3.77,775200.0,3.5825,3.5825,3.5825,3.5825,775200.0
2012-12-20 10:20:00,3.77,3.77,3.75,3.75,763200.0,3.5825,3.5825,3.5635,3.5635,763200.0
2012-12-20 10:25:00,3.75,3.76,3.75,3.75,364800.0,3.5635,3.573,3.5635,3.5635,364800.0
2012-12-20 10:30:00,3.75,3.76,3.75,3.76,283200.0,3.5635,3.573,3.5635,3.573,283200.0
2012-12-20 10:35:00,3.76,3.77,3.76,3.77,300000.0,3.573,3.5825,3.573,3.5825,300000.0
2012-12-20 10:40:00,3.77,3.77,3.76,3.77,993600.0,3.5825,3.5825,3.573,3.5825,993600.0
2012-12-20 10:45:00,3.77,3.77,3.76,3.76,264000.0,3.5825,3.5825,3.573,3.573,264000.0
2012-12-20 10:50:00,3.76,3.76,3.76,3.76,55200.0,3.573,3.573,3.573,3.573,55200.0
2012-12-20 10:55:00,3.76,3.77,3.76,3.76,218400.0,3.573,3.5825,3.573,3.573,218400.0
2012-12-20 11:00:00,3.76,3.76,3.75,3.76,88800.0,3.573,3.573,3.5635,3.573,88800.0
2012-12-20 11:05:00,3.76,3.77,3.76,3.77,237600.0,3.573,3.5825,3.573,3.5825,237600.0
2012-12-20 11:10:00,3.77,3.77,3.76,3.76,360000.0,3.5825,3.5825,3.573,3.573,360000.0
2012-12-20 11:15:00,3.76,3.76,3.76,3.76,225600.0,3.573,3.573,3.573,3.573,225600.0
2012-12-20 11:20:00,3.76,3.76,3.76,3.76,324000.0,3.573,3.573,3.573,3.573,324000.0
2012-12-20 11:25:00,3.76,3.76,3.74,3.74,756000.0,3.573,3.573,3.554,3.554,756000.0
2012-12-20 11:30:00,3.74,3.74,3.74,3.74,384000.0,3.554,3.554,3.554,3.554,384000.0
2012-12-20 11:35:00,3.74,3.75,3.74,3.75,624000.0,3.554,3.5635,3.554,3.5635,624000.0
2012-12-20 11:40:00,3.75,3.76,3.75,3.75,151200.0,3.5635,3.573,3.5635,3.5635,151200.0
2012-12-20 11:45:00,3.76,3.76,3.75,3.76,156000.0,3.573,3.573,3.5635,3.573,156000.0
2012-12-20 11:50:00,3.76,3.76,3.75,3.76,170400.0,3.573,3.573,3.5635,3.573,170400.0
2012-12-20 11:55:00,3.76,3.76,3.75,3.76,343200.0,3.573,3.573,3.5635,3.573,343200.0
2012-12-20 12:00:00,3.76,3.76,3.75,3.76,79200.0,3.573,3.573,3.5635,3.573,79200.0
2012-12-20 12:05:00,3.76,3.76,3.76,3.76,50400.0,3.573,3.573,3.573,3.573,50400.0
2012-12-20 12:10:00,3.76,3.76,3.76,3.76,129600.0,3.573,3.573,3.573,3.573,129600.0
2012-12-20 12:15:00,3.75,3.75,3.75,3.75,237600.0,3.5635,3.5635,3.5635,3.5635,237600.0
2012-12-20 12:20:00,3.75,3.76,3.75,3.76,76800.0,3.5635,3.573,3.5635,3.573,76800.0
2012-12-20 12:25:00,3.76,3.76,3.75,3.75,420000.0,3.573,3.573,3.5635,3.5635,420000.0
2012-12-20 12:30:00,3.75,3.75,3.75,3.75,21600.0,3.5635,3.5635,3.5635,3.5635,21600.0
2012-12-20 12:35:00,3.76,3.76,3.75,3.75,48000.0,3.573,3.573,3.5635,3.5635,48000.0
2012-12-20 12:40:00,3.76,3.76,3.75,3.76,19200.0,3.573,3.573,3.5635,3.573,19200.0
2012-12-20 12:45:00,3.76,3.76,3.76,3.76,72000.0,3.573,3.573,3.573,3.573,72000.0
2012-12-20 12:50:00,3.75,3.76,3.75,3.76,259200.0,3.5635,3.573,3.5635,3.573,259200.0
2012-12-20 12:55:00,3.76,3.76,3.76,3.76,31200.0,3.573,3.573,3.573,3.573,31200.0
2012-12-20 13:00:00,3.76,3.76,3.75,3.76,120000.0,3.573,3.573,3.5635,3.573,120000.0
2012-12-20 13:05:00,3.76,3.77,3.76,3.77,410400.0,3.573,3.5825,3.573,3.5825,410400.0
2012-12-20 13:10:00,3.77,3.77,3.76,3.77,352800.0,3.5825,3.5825,3.573,3.5825,352800.0
2012-12-20 13:15:00,3.76,3.76,3.75,3.75,561600.0,3.573,3.573,3.5635,3.5635,561600.0
2012-12-20 13:20:00,3.76,3.76,3.75,3.75,432000.0,3.573,3.573,3.5635,3.5635,432000.0
2012-12-20 13:25:00,3.76,3.77,3.76,3.77,736800.0,3.573,3.5825,3.573,3.5825,736800.0
2012-12-20 13:30:00,3.77,3.77,3.77,3.77,218400.0,3.5825,3.5825,3.5825,3.5825,218400.0
2012-12-20 13:35:00,3.77,3.78,3.77,3.78,360000.0,3.5825,3.592,3.5825,3.592,360000.0
2012-12-20 13:40:00,3.78,3.78,3.77,3.78,151200.0,3.592,3.592,3.5825,3.592,151200.0
2012-12-20 13:45:00,3.78,3.79,3.78,3.79,1288800.0,3.592,3.6015,3.592,3.6015,1288800.0
2012-12-20 13:50:00,3.79,3.8,3.79,3.79,352800.0,3.6015,3.611,3.6015,3.6015,352800.0
2012-12-20 13:55:00,3.79,3.8,3.79,3.79,249600.0,3.6015,3.611,3.6015,3.6015,249600.0
2012-12-20 14:00:00,3.79,3.79,3.79,3.79,571200.0,3.6015,3.6015,3.6015,3.6015,571200.0
2012-12-20 14:05:00,3.79,3.79,3.78,3.78,364800.0,3.6015,3.6015,3.592,3.592,364800.0
2012-12-20 14:10:00,3.78,3.79,3.78,3.79,312000.0,3.592,3.6015,3.592,3.6015,312000.0
2012-12-20 14:15:00,3.79,3.8,3.79,3.79,386400.0,3.6015,3.611,3.6015,3.6015,386400.0
2012-12-20 14:20:00,3.79,3.79,3.79,3.79,297600.0,3.6015,3.6015,3.6015,3.6015,297600.0
2012-12-20 14:25:00,3.79,3.79,3.79,3.79,43200.0,3.6015,3.6015,3.6015,3.6015,43200.0
2012-12-20 14:30:00,3.79,3.8,3.79,3.79,472800.0,3.6015,3.611,3.6015,3.6015,472800.0
2012-12-20 14:35:00,3.79,3.8,3.79,3.8,230400.0,3.6015,3.611,3.6015,3.611,230400.0
2012-12-20 14:40:00,3.8,3.8,3.79,3.8,153600.0,3.611,3.611,3.6015,3.611,153600.0
2012-12-20 14:45:00,3.8,3.8,3.79,3.8,319200.0,3.611,3.611,3.6015,3.611,319200.0
2012-12-20 14:50:00,3.8,3.8,3.8,3.8,230400.0,3.611,3.611,3.611,3.611,230400.0
2012-12-20 14:55:00,3.8,3.8,3.8,3.8,184800.0,3.611,3.611,3.611,3.611,184800.0
2012-12-20 15:00:00,3.8,3.8,3.79,3.79,360000.0,3.611,3.611,3.6015,3.6015,360000.0
2012-12-20 15:05:00,3.79,3.79,3.79,3.79,96000.0,3.6015,3.6015,3.6015,3.6015,96000.0
2012-12-20 15:10:00,3.79,3.79,3.79,3.79,242400.0,3.6015,3.6015,3.6015,3.6015,242400.0
2012-12-20 15:15:00,3.79,3.79,3.78,3.78,559200.0,3.6015,3.6015,3.592,3.592,559200.0
2012-12-20 15:20:00,3.78,3.78,3.78,3.78,429600.0,3.592,3.592,3.592,3.592,429600.0
2012-12-20 15:25:00,3.78,3.78,3.78,3.78,321600.0,3.592,3.592,3.592,3.592,321600.0
2012-12-20 15:30:00,3.78,3.79,3.78,3.78,619200.0,3.592,3.6015,3.592,3.592,619200.0
2012-12-20 15:35:00,3.78,3.8,3.78,3.79,789600.0,3.592,3.611,3.592,3.6015,789600.0
2012-12-20 15:40:00,3.79,3.8,3.79,3.79,1080000.0,3.6015,3.611,3.6015,3.6015,1080000.0
2012-12-20 15:45:00,3.79,3.8,3.79,3.8,266400.0,3.6015,3.611,3.6015,3.611,266400.0
2012-12-20 15:50:00,3.79,3.79,3.78,3.78,235200.0,3.6015,3.6015,3.592,3.592,235200.0
2012-12-20 15:55:00,3.79,3.81,3.79,3.81,890400.0,3.6015,3.6205,3.6015,3.6205,890400.0
2012-12-21 09:30:00,3.66,3.68,3.65,3.68,4807200.0,3.4779,3.4969,3.4684,3.4969,4807200.0
2012-12-21 09:35:00,3.68,3.69,3.67,3.69,1898400.0,3.4969,3.5064,3.4874,3.5064,1898400.0
2012-12-21 09:40:00,3.69,3.7,3.68,3.69,1231200.0,3.5064,3.5159,3.4969,3.5064,1231200.0
2012-12-21 09:45:00,3.69,3.7,3.68,3.68,1051200.0,3.5064,3.5159,3.4969,3.4969,1051200.0
2012-12-21 09:50:00,3.68,3.7,3.68,3.69,724800.0,3.4969,3.5159,3.4969,3.5064,724800.0
2012-12-21 09:55:00,3.69,3.69,3.68,3.69,1159200.0,3.5064,3.5064,3.4969,3.5064,1159200.0
2012-12-21 10:00:00,3.69,3.69,3.68,3.68,1336800.0,3.5064,3.5064,3.4969,3.4969,1336800.0
2012-12-21 10:05:00,3.68,3.69,3.68,3.68,1089600.0,3.4969,3.5064,3.4969,3.4969,1089600.0
2012-12-21 10:10:00,3.68,3.71,3.68,3.71,1428000.0,3.4969,3.5254,3.4969,3.5254,1428000.0
2012-12-21 10:15:00,3.71,3.72,3.7,3.72,1675200.0,3.5254,3.5349,3.5159,3.5349,1675200.0
2012-12-21 10:20:00,3.72,3.73,3.72,3.72,1723200.0,3.5349,3.5445,3.5349,3.5349,1723200.0
2012-12-21 10:25:00,3.72,3.72,3.71,3.72,386400.0,3.5349,3.5349,3.5254,3.5349,386400.0
2012-12-21 10:30:00,3.72,3.72,3.71,3.71,398400.0,3.5349,3.5349,3.5254,3.5254,398400.0
2012-12-21 10:35:00,3.71,3.72,3.7,3.71,350400.0,3.5254,3.5349,3.5159,3.5254,350400.0
2012-12-21 10:40:00,3.71,3.71,3.7,3.7,244800.0,3.5254,3.5254,3.5159,3.5159,244800.0
2012-12-21 10:45:00,3.7,3.71,3.7,3.71,120000.0,3.5159,3.5254,3.5159,3.5254,120000.0
2012-12-21 10:50:00,3.71,3.71,3.69,3.7,660000.0,3.5254,3.5254,3.5064,3.5159,660000.0
2012-12-21 10:55:00,3.7,3.7,3.69,3.69,261600.0,3.5159,3.5159,3.5064,3.5064,261600.0
2012-12-21 11:00:00,3.69,3.7,3.69,3.69,230400.0,3.5064,3.5159,3.5064,3.5064,230400.0
2012-12-21 11:05:00,3.69,3.69,3.67,3.67,808800.0,3.5064,3.5064,3.4874,3.4874,808800.0
2012-12-21 11:10:00,3.68,3.68,3.67,3.68,470400.0,3.4969,3.4969,3.4874,3.4969,470400.0
2012-12-21 11:15:00,3.68,3.68,3.67,3.67,280800.0,3.4969,3.4969,3.4874,3.4874,280800.0
2012-12-21 11:20:00,3.67,3.68,3.67,3.67,482400.0,3.4874,3.4969,3.4874,3.4874,482400.0
2012-12-21 11:25:00,3.68,3.68,3.68,3.68,309600.0,3.4969,3.4969,3.4969,3.4969,309600.0
2012-12-21 11:30:00,3.68,3.68,3.66,3.66,554400.0,3.4969,3.4969,3.4779,3.4779,554400.0
2012-12-21 11:35:00,3.66,3.66,3.64,3.65,2872800.0,3.4779,3.4779,3.4589,3.4684,2872800.0
2012-12-21 11:40:00,3.65,3.65,3.64,3.65,453600.0,3.4684,3.4684,3.4589,3.4684,453600.0
2012-12-21 11:45:00,3.65,3.65,3.64,3.65,432000.0,3.4684,3.4684,3.4589,3.4684,432000.0
2012-12-21 11:50:00,3.65,3.66,3.65,3.65,429600.0,3.4684,3.4779,3.4684,3.4684,429600.0
2012-12-21 11:55:00,3.65,3.67,3.65,3.67,528000.0,3.4684,3.4874,3.4684,3.4874,528000.0
2012-12-21 12:00:00,3.67,3.67,3.66,3.66,650400.0,3.4874,3.4874,3.4779,3.4779,650400.0
2012-12-21 12:05:00,3.65,3.66,3.65,3.66,117600.0,3.4684,3.4779,3.4684,3.4779,117600.0
2012-12-21 12:10:00,3.66,3.66,3.65,3.65,86400.0,3.4779,3.4779,3.4684,3.4684,86400.0
2012-12-21 12:15:00,3.65,3.66,3.65,3.66,331200.0,3.4684,3.4779,3.4684,3.4779,331200.0
2012-12-21 12:20:00,3.66,3.66,3.65,3.65,43200.0,3.4779,3.4779,3.4684,3.4684,43200.0
2012-12-21 12:25:00,3.66,3.66,3.65,3.65,134400.0,3.4779,3.4779,3.4684,3.4684,134400.0
2012-12-21 12:30:00,3.65,3.65,3.65,3.65,105600.0,3.4684,3.4684,3.4684,3.4684,105600.0
2012-12-21 12:35:00,3.65,3.66,3.64,3.64,420000.0,3.4684,3.4779,3.4589,3.4589,420000.0
2012-12-21 12:40:00,3.65,3.65,3.64,3.65,276000.0,3.4684,3.4684,3.4589,3.4684,276000.0
2012-12-21 12:45:00,3.64,3.66,3.64,3.66,300000.0,3.4589,3.4779,3.4589,3.4779,300000.0
2012-12-21 12:50:00,3.66,3.66,3.65,3.65,280800.0,3.4779,3.4779,3.4684,3.4684,280800.0
2012-12-21 12:55:00,3.65,3.67,3.65,3.67,825600.0,3.4684,3.4874,3.4684,3.4874,825600.0
2012-12-21 13:00:00,3.67,3.68,3.67,3.67,588000.0,3.4874,3.4969,3.4874,3.4874,588000.0
2012-12-21 13:05:00,3.67,3.68,3.66,3.66,660000.0,3.4874,3.4969,3.4779,3.4779,660000.0
2012-12-21 13:10:00,3.66,3.67,3.66,3.66,194400.0,3.4779,3.4874,3.4779,3.4779,194400.0
2012-12-21 13:15:00,3.66,3.66,3.65,3.66,177600.0,3.4779,3.4779,3.4684,3.4779,177600.0
2012-12-21 13:20:00,3.66,3.67,3.66,3.66,180000.0,3.4779,3.4874,3.4779,3.4779,180000.0
2012-12-21 13:25:00,3.66,3.67,3.66,3.67,249600.0,3.4779,3.4874,3.4779,3.4874,249600.0
2012-12-21 13:30:00,3.67,3.67,3.66,3.66,151200.0,3.4874,3.4874,3.4779,3.4779,151200.0
2012-12-21 13:35:00,3.67,3.68,3.67,3.68,266400.0,3.4874,3.4969,3.4874,3.4969,266400.0
2012-12-21 13:40:00,3.68,3.7,3.68,3.69,1226400.0,3.4969,3.5159,3.4969,3.5064,1226400.0
2012-12-21 13:45:00,3.69,3.69,3.69,3.69,86400.0,3.5064,3.5064,3.5064,3.5064,86400.0
2012-12-21 13:50:00,3.69,3.69,3.68,3.69,105600.0,3.5064,3.5064,3.4969,3.5064,105600.0
2012-12-21 13:55:00,3.69,3.69,3.68,3.69,268800.0,3.5064,3.5064,3.4969,3.5064,268800.0
2012-12-21 14:00:00,3.69,3.71,3.69,3.7,480000.0,3.5064,3.5254,3.5064,3.5159,480000.0
2012-12-21 14:05:00,3.7,3.7,3.69,3.69,136800.0,3.5159,3.5159,3.5064,3.5064,136800.0
2012-12-21 14:10:00,3.69,3.69,3.69,3.69,151200.0,3.5064,3.5064,3.5064,3.5064,151200.0
2012-12-21 14:15:00,3.69,3.69,3.69,3.69,76800.0,3.5064,3.5064,3.5064,3.5064,76800.0
2012-12-21 14:20:00,3.69,3.69,3.68,3.68,177600.0,3.5064,3.5064,3.4969,3.4969,177600.0
2012-12-21 14:25:00,3.68,3.69,3.68,3.69,55200.0,3.4969,3.5064,3.4969,3.5064,55200.0
2012-12-21 14:30:00,3.68,3.69,3.68,3.69,84000.0,3.4969,3.5064,3.4969,3.5064,84000.0
2012-12-21 14:35:00,3.69,3.69,3.69,3.69,9600.0,3.5064,3.5064,3.5064,3.5064,9600.0
2012-12-21 14:40:00,3.69,3.69,3.68,3.68,192000.0,3.5064,3.5064,3.4969,3.4969,192000.0
2012-12-21 14:45:00,3.68,3.69,3.68,3.69,134400.0,3.4969,3.5064,3.4969,3.5064,134400.0
2012-12-21 14:50:00,3.69,3.7,3.69,3.69,206400.0,3.5064,3.5159,3.5064,3.5064,206400.0
2012-12-21 14:55:00,3.69,3.69,3.69,3.69,98400.0,3.5064,3.5064,3.5064,3.5064,98400.0
2012-12-21 15:00:00,3.69,3.7,3.69,3.7,175200.0,3.5064,3.5159,3.5064,3.5159,175200.0
2012-12-21 15:05:00,3.7,3.7,3.69,3.69,242400.0,3.5159,3.5159,3.5064,3.5064,242400.0
2012-12-21 15:10:00,3.68,3.69,3.68,3.69,427200.0,3.4969,3.5064,3.4969,3.5064,427200.0
2012-12-21 15:15:00,3.69,3.7,3.69,3.7,477600.0,3.5064,3.5159,3.5064,3.5159,477600.0
2012-12-21 15:20:00,3.7,3.7,3.69,3.69,244800.0,3.5159,3.5159,3.5064,3.5064,244800.0
2012-12-21 15:25:00,3.69,3.7,3.69,3.7,244800.0,3.5064,3.5159,3.5064,3.5159,244800.0
2012-12-21 15:30:00,3.7,3.72,3.7,3.71,1668000.0,3.5159,3.5349,3.5159,3.5254,1668000.0
2012-12-21 15:35:00,3.71,3.72,3.71,3.71,412800.0,3.5254,3.5349,3.5254,3.5254,412800.0
2012-12-21 15:40:00,3.72,3.72,3.71,3.71,384000.0,3.5349,3.5349,3.5254,3.5254,384000.0
2012-12-21 15:45:00,3.71,3.71,3.69,3.69,876000.0,3.5254,3.5254,3.5064,3.5064,876000.0
2012-12-21 15:50:00,3.69,3.7,3.69,3.7,780000.0,3.5064,3.5159,3.5064,3.5159,780000.0
2012-12-21 15:55:00,3.69,3.71,3.69,3.7,1279200.0,3.5064,3.5254,3.5064,3.5159,1279200.0
2012-12-24 09:30:00,3.68,3.69,3.67,3.68,1401600.0,3.4969,3.5064,3.4874,3.4969,1401600.0
2012-12-24 09:35:00,3.68,3.68,3.66,3.67,926400.0,3.4969,3.4969,3.4779,3.4874,926400.0
2012-12-24 09:40:00,3.67,3.68,3.67,3.68,655200.0,3.4874,3.4969,3.4874,3.4969,655200.0
2012-12-24 09:45:00,3.68,3.68,3.66,3.67,1180800.0,3.4969,3.4969,3.4779,3.4874,1180800.0
2012-12-24 09:50:00,3.67,3.67,3.67,3.67,480000.0,3.4874,3.4874,3.4874,3.4874,480000.0
2012-12-24 09:55:00,3.67,3.67,3.66,3.66,446400.0,3.4874,3.4874,3.4779,3.4779,446400.0
2012-12-24 10:00:00,3.66,3.67,3.66,3.67,544800.0,3.4779,3.4874,3.4779,3.4874,544800.0
2012-12-24 10:05:00,3.67,3.68,3.67,3.67,268800.0,3.4874,3.4969,3.4874,3.4874,268800.0
2012-12-24 10:10:00,3.67,3.68,3.67,3.67,328800.0,3.4874,3.4969,3.4874,3.4874,328800.0
2012-12-24 10:15:00,3.68,3.68,3.67,3.68,364800.0,3.4969,3.4969,3.4874,3.4969,364800.0
2012-12-24 10:20:00,3.68,3.68,3.68,3.68,290400.0,3.4969,3.4969,3.4969,3.4969,290400.0
2012-12-24 10:25:00,3.68,3.68,3.68,3.68,24000.0,3.4969,3.4969,3.4969,3.4969,24000.0
2012-12-24 10:30:00,3.68,3.69,3.68,3.68,376800.0,3.4969,3.5064,3.4969,3.4969,376800.0
2012-12-24 10:35:00,3.68,3.68,3.67,3.68,158400.0,3.4969,3.4969,3.4874,3.4969,158400.0
2012-12-24 10:40:00,3.68,3.68,3.68,3.68,158400.0,3.4969,3.4969,3.4969,3.4969,158400.0
2012-12-24 10:45:00,3.67,3.68,3.67,3.67,55200.0,3.4874,3.4969,3.4874,3.4874,55200.0
2012-12-24 10:50:00,3.67,3.67,3.67,3.67,127200.0,3.4874,3.4874,3.4874,3.4874,127200.0
2012-12-24 10:55:00,3.67,3.67,3.67,3.67,148800.0,3.4874,3.4874,3.4874,3.4874,148800.0
2012-12-24 11:00:00,3.67,3.67,3.67,3.67,127200.0,3.4874,3.4874,3.4874,3.4874,127200.0
2012-12-24 11:05:00,3.67,3.67,3.66,3.66,132000.0,3.4874,3.4874,3.4779,3.4779,132000.0
2012-12-24 11:10:00,3.66,3.67,3.66,3.67,170400.0,3.4779,3.4874,3.4779,3.4874,170400.0
2012-12-24 11:15:00,3.66,3.67,3.66,3.67,276000.0,3.4779,3.4874,3.4779,3.4874,276000.0
2012-12-24 11:20:00,3.66,3.67,3.66,3.67,108000.0,3.4779,3.4874,3.4779,3.4874,108000.0
2012-12-24 11:25:00,3.67,3.67,3.66,3.67,57600.0,3.4874,3.4874,3.4779,3.4874,57600.0
2012-12-24 11:30:00,3.67,3.67,3.67,3.67,204000.0,3.4874,3.4874,3.4874,3.4874,204000.0
2012-12-24 11:35:00,3.67,3.67,3.67,3.67,220800.0,3.4874,3.4874,3.4874,3.4874,220800.0
2012-12-24 11:40:00,3.67,3.67,3.67,3.67,172800.0,3.4874,3.4874,3.4874,3.4874,172800.0
2012-12-24 11:45:00,3.67,3.67,3.67,3.67,81600.0,3.4874,3.4874,3.4874,3.4874,81600.0
2012-12-24 11:50:00,3.67,3.67,3.67,3.67,458400.0,3.4874,3.4874,3.4874,3.4874,458400.0
2012-12-24 11:55:00,3.67,3.67,3.67,3.67,132000.0,3.4874,3.4874,3.4874,3.4874,132000.0
2012-12-24 12:00:00,3.67,3.67,3.67,3.67,235200.0,3.4874,3.4874,3.4874,3.4874,235200.0
2012-12-24 12:05:00,3.67,3.67,3.67,3.67,156000.0,3.4874,3.4874,3.4874,3.4874,156000.0
2012-12-24 12:10:00,3.67,3.67,3.67,3.67,117600.0,3.4874,3.4874,3.4874,3.4874,117600.0
2012-12-24 12:15:00,3.67,3.67,3.66,3.66,405600.0,3.4874,3.4874,3.4779,3.4779,405600.0
2012-12-24 12:20:00,3.66,3.66,3.66,3.66,93600.0,3.4779,3.4779,3.4779,3.4779,93600.0
2012-12-24 12:25:00,3.66,3.67,3.66,3.67,122400.0,3.4779,3.4874,3.4779,3.4874,122400.0
2012-12-24 12:30:00,3.67,3.67,3.67,3.67,81600.0,3.4874,3.4874,3.4874,3.4874,81600.0
2012-12-24 12:35:00,3.67,3.67,3.67,3.67,98400.0,3.4874,3.4874,3.4874,3.4874,98400.0
2012-12-24 12:40:00,3.67,3.67,3.67,3.67,146400.0,3.4874,3.4874,3.4874,3.4874,146400.0
2012-12-24 12:45:00,3.67,3.67,3.67,3.67,249600.0,3.4874,3.4874,3.4874,3.4874,249600.0
2012-12-24 12:50:00,3.67,3.67,3.67,3.67,429600.0,3.4874,3.4874,3.4874,3.4874,429600.0
2012-12-24 12:55:00,3.67,3.68,3.67,3.67,984000.0,3.4874,3.4969,3.4874,3.4874,984000.0
2012-12-26 09:30:00,3.7,3.7,3.68,3.68,638400.0,3.5166,3.5166,3.4976,3.4976,638400.0
2012-12-26 09:35:00,3.69,3.69,3.68,3.69,921600.0,3.5071,3.5071,3.4976,3.5071,921600.0
2012-12-26 09:40:00,3.69,3.7,3.68,3.68,453600.0,3.5071,3.5166,3.4976,3.4976,453600.0
2012-12-26 09:45:00,3.68,3.69,3.68,3.69,499200.0,3.4976,3.5071,3.4976,3.5071,499200.0
2012-12-26 09:50:00,3.68,3.69,3.68,3.68,110400.0,3.4976,3.5071,3.4976,3.4976,110400.0
2012-12-26 09:55:00,3.68,3.69,3.68,3.68,57600.0,3.4976,3.5071,3.4976,3.4976,57600.0
2012-12-26 10:00:00,3.69,3.69,3.68,3.68,189600.0,3.5071,3.5071,3.4976,3.4976,189600.0
2012-12-26 10:05:00,3.68,3.69,3.68,3.68,412800.0,3.4976,3.5071,3.4976,3.4976,412800.0
2012-12-26 10:10:00,3.68,3.69,3.68,3.68,211200.0,3.4976,3.5071,3.4976,3.4976,211200.0
2012-12-26 10:15:00,3.68,3.68,3.67,3.68,247200.0,3.4976,3.4976,3.4881,3.4976,247200.0
2012-12-26 10:20:00,3.67,3.68,3.67,3.67,304800.0,3.4881,3.4976,3.4881,3.4881,304800.0
2012-12-26 10:25:00,3.67,3.67,3.67,3.67,230400.0,3.4881,3.4881,3.4881,3.4881,230400.0
2012-12-26 10:30:00,3.67,3.67,3.67,3.67,170400.0,3.4881,3.4881,3.4881,3.4881,170400.0
2012-12-26 10:35:00,3.67,3.67,3.66,3.66,225600.0,3.4881,3.4881,3.4786,3.4786,225600.0
2012-12-26 10:40:00,3.66,3.66,3.66,3.66,247200.0,3.4786,3.4786,3.4786,3.4786,247200.0
2012-12-26 10:45:00,3.66,3.66,3.66,3.66,345600.0,3.4786,3.4786,3.4786,3.4786,345600.0
2012-12-26 10:50:00,3.66,3.66,3.65,3.65,249600.0,3.4786,3.4786,3.4691,3.4691,249600.0
2012-12-26 10:55:00,3.66,3.66,3.64,3.64,340800.0,3.4786,3.4786,3.4596,3.4596,340800.0
2012-12-26 11:00:00,3.64,3.65,3.63,3.63,588000.0,3.4596,3.4691,3.4501,3.4501,588000.0
2012-12-26 11:05:00,3.63,3.63,3.62,3.62,1108800.0,3.4501,3.4501,3.4406,3.4406,1108800.0
2012-12-26 11:10:00,3.62,3.63,3.61,3.62,1365600.0,3.4406,3.4501,3.4311,3.4406,1365600.0
2012-12-26 11:15:00,3.62,3.63,3.62,3.62,1430400.0,3.4406,3.4501,3.4406,3.4406,1430400.0
2012-12-26 11:20:00,3.62,3.62,3.62,3.62,307200.0,3.4406,3.4406,3.4406,3.4406,307200.0
2012-12-26 11:25:00,3.62,3.62,3.6,3.61,506400.0,3.4406,3.4406,3.4216,3.4311,506400.0
2012-12-26 11:30:00,3.6,3.61,3.59,3.61,1276800.0,3.4216,3.4311,3.4121,3.4311,1276800.0
2012-12-26 11:35:00,3.61,3.61,3.6,3.6,309600.0,3.4311,3.4311,3.4216,3.4216,309600.0
2012-12-26 11:40:00,3.6,3.61,3.6,3.61,744000.0,3.4216,3.4311,3.4216,3.4311,744000.0
2012-12-26 11:45:00,3.61,3.61,3.61,3.61,340800.0,3.4311,3.4311,3.4311,3.4311,340800.0
2012-12-26 11:50:00,3.61,3.62,3.61,3.62,412800.0,3.4311,3.4406,3.4311,3.4406,412800.0
2012-12-26 11:55:00,3.62,3.62,3.61,3.62,453600.0,3.4406,3.4406,3.4311,3.4406,453600.0
2012-12-26 12:00:00,3.62,3.62,3.61,3.62,153600.0,3.4406,3.4406,3.4311,3.4406,153600.0
2012-12-26 12:05:00,3.61,3.61,3.61,3.61,196800.0,3.4311,3.4311,3.4311,3.4311,196800.0
2012-12-26 12:10:00,3.61,3.62,3.61,3.61,336000.0,3.4311,3.4406,3.4311,3.4311,336000.0
2012-12-26 12:15:00,3.61,3.61,3.61,3.61,189600.0,3.4311,3.4311,3.4311,3.4311,189600.0
2012-12-26 12:20:00,3.61,3.62,3.61,3.62,242400.0,3.4311,3.4406,3.4311,3.4406,242400.0
2012-12-26 12:25:00,3.61,3.62,3.61,3.61,57600.0,3.4311,3.4406,3.4311,3.4311,57600.0
2012-12-26 12:30:00,3.61,3.61,3.61,3.61,160800.0,3.4311,3.4311,3.4311,3.4311,160800.0
2012-12-26 12:35:00,3.61,3.61,3.6,3.61,482400.0,3.4311,3.4311,3.4216,3.4311,482400.0
2012-12-26 12:40:00,3.61,3.61,3.61,3.61,240000.0,3.4311,3.4311,3.4311,3.4311,240000.0
2012-12-26 12:45:00,3.6,3.61,3.6,3.61,115200.0,3.4216,3.4311,3.4216,3.4311,115200.0
2012-12-26 12:50:00,3.61,3.62,3.61,3.62,295200.0,3.4311,3.4406,3.4311,3.4406,295200.0
2012-12-26 12:55:00,3.62,3.63,3.62,3.62,432000.0,3.4406,3.4501,3.4406,3.4406,432000.0
2012-12-26 13:00:00,3.62,3.62,3.62,3.62,350400.0,3.4406,3.4406,3.4406,3.4406,350400.0
2012-12-26 13:05:00,3.62,3.62,3.61,3.62,237600.0,3.4406,3.4406,3.4311,3.4406,237600.0
2012-12-26 13:10:00,3.62,3.62,3.61,3.62,436800.0,3.4406,3.4406,3.4311,3.4406,436800.0
2012-12-26 13:15:00,3.62,3.62,3.62,3.62,348000.0,3.4406,3.4406,3.4406,3.4406,348000.0
2012-12-26 13:20:00,3.62,3.62,3.62,3.62,163200.0,3.4406,3.4406,3.4406,3.4406,163200.0
2012-12-26 13:25:00,3.62,3.63,3.62,3.62,172800.0,3.4406,3.4501,3.4406,3.4406,172800.0
2012-12-26 13:30:00,3.63,3.63,3.62,3.62,220800.0,3.4501,3.4501,3.4406,3.4406,220800.0
2012-12-26 13:35:00,3.62,3.63,3.62,3.63,165600.0,3.4406,3.4501,3.4406,3.4501,165600.0
2012-12-26 13:40:00,3.62,3.62,3.62,3.62,199200.0,3.4406,3.4406,3.4406,3.4406,199200.0
2012-12-26 13:45:00,3.62,3.62,3.62,3.62,52800.0,3.4406,3.4406,3.4406,3.4406,52800.0
2012-12-26 13:50:00,3.62,3.62,3.62,3.62,139200.0,3.4406,3.4406,3.4406,3.4406,139200.0
2012-12-26 13:55:00,3.62,3.62,3.62,3.62,57600.0,3.4406,3.4406,3.4406,3.4406,57600.0
2012-12-26 14:00:00,3.62,3.64,3.62,3.63,412800.0,3.4406,3.4596,3.4406,3.4501,412800.0
2012-12-26 14:05:00,3.64,3.64,3.63,3.63,266400.0,3.4596,3.4596,3.4501,3.4501,266400.0
2012-12-26 14:10:00,3.63,3.63,3.63,3.63,144000.0,3.4501,3.4501,3.4501,3.4501,144000.0
2012-12-26 14:15:00,3.64,3.64,3.64,3.64,297600.0,3.4596,3.4596,3.4596,3.4596,297600.0
2012-12-26 14:20:00,3.63,3.63,3.63,3.63,36000.0,3.4501,3.4501,3.4501,3.4501,36000.0
2012-12-26 14:25:00,3.63,3.63,3.63,3.63,139200.0,3.4501,3.4501,3.4501,3.4501,139200.0
2012-12-26 14:30:00,3.63,3.63,3.63,3.63,33600.0,3.4501,3.4501,3.4501,3.4501,33600.0
2012-12-26 14:35:00,3.63,3.63,3.63,3.63,196800.0,3.4501,3.4501,3.4501,3.4501,196800.0
2012-12-26 14:40:00,3.63,3.63,3.62,3.63,33600.0,3.4501,3.4501,3.4406,3.4501,33600.0
2012-12-26 14:45:00,3.63,3.63,3.62,3.63,182400.0,3.4501,3.4501,3.4406,3.4501,182400.0
2012-12-26 14:50:00,3.63,3.65,3.63,3.64,969600.0,3.4501,3.4691,3.4501,3.4596,969600.0
2012-12-26 14:55:00,3.65,3.66,3.64,3.65,703200.0,3.4691,3.4786,3.4596,3.4691,703200.0
2012-12-26 15:00:00,3.65,3.65,3.64,3.64,223200.0,3.4691,3.4691,3.4596,3.4596,223200.0
2012-12-26 15:05:00,3.64,3.65,3.64,3.64,266400.0,3.4596,3.4691,3.4596,3.4596,266400.0
2012-12-26 15:10:00,3.64,3.65,3.64,3.64,511200.0,3.4596,3.4691,3.4596,3.4596,511200.0
2012-12-26 15:15:00,3.64,3.64,3.64,3.64,76800.0,3.4596,3.4596,3.4596,3.4596,76800.0
2012-12-26 15:20:00,3.64,3.64,3.63,3.63,213600.0,3.4596,3.4596,3.4501,3.4501,213600.0
2012-12-26 15:25:00,3.64,3.64,3.64,3.64,69600.0,3.4596,3.4596,3.4596,3.4596,69600.0
2012-12-26 15:30:00,3.64,3.64,3.64,3.64,74400.0,3.4596,3.4596,3.4596,3.4596,74400.0
2012-12-26 15:35:00,3.64,3.64,3.63,3.63,139200.0,3.4596,3.4596,3.4501,3.4501,139200.0
2012-12-26 15:40:00,3.63,3.63,3.62,3.62,134400.0,3.4501,3.4501,3.4406,3.4406,134400.0
2012-12-26 15:45:00,3.62,3.63,3.62,3.63,417600.0,3.4406,3.4501,3.4406,3.4501,417600.0
2012-12-26 15:50:00,3.63,3.63,3.62,3.63,530400.0,3.4501,3.4501,3.4406,3.4501,530400.0
2012-12-26 15:55:00,3.63,3.63,3.62,3.62,484800.0,3.4501,3.4501,3.4406,3.4406,484800.0
2012-12-27 09:30:00,3.63,3.63,3.61,3.62,340800.0,3.4501,3.4501,3.4311,3.4406,340800.0
2012-12-27 09:35:00,3.62,3.63,3.62,3.63,552000.0,3.4406,3.4501,3.4406,3.4501,552000.0
2012-12-27 09:40:00,3.63,3.65,3.63,3.64,818400.0,3.4501,3.4691,3.4501,3.4596,818400.0
2012-12-27 09:45:00,3.64,3.64,3.63,3.63,343200.0,3.4596,3.4596,3.4501,3.4501,343200.0
2012-12-27 09:50:00,3.64,3.64,3.62,3.62,216000.0,3.4596,3.4596,3.4406,3.4406,216000.0
2012-12-27 09:55:00,3.62,3.63,3.62,3.62,247200.0,3.4406,3.4501,3.4406,3.4406,247200.0
2012-12-27 10:00:00,3.62,3.62,3.61,3.61,878400.0,3.4406,3.4406,3.4311,3.4311,878400.0
2012-12-27 10:05:00,3.62,3.62,3.6,3.61,230400.0,3.4406,3.4406,3.4216,3.4311,230400.0
2012-12-27 10:10:00,3.61,3.61,3.6,3.6,880800.0,3.4311,3.4311,3.4216,3.4216,880800.0
2012-12-27 10:15:00,3.6,3.6,3.56,3.56,852000.0,3.4216,3.4216,3.3836,3.3836,852000.0
2012-12-27 10:20:00,3.56,3.57,3.54,3.55,3124800.0,3.3836,3.3931,3.3646,3.3741,3124800.0
2012-12-27 10:25:00,3.55,3.56,3.54,3.55,933600.0,3.3741,3.3836,3.3646,3.3741,933600.0
2012-12-27 10:30:00,3.55,3.56,3.54,3.55,854400.0,3.3741,3.3836,3.3646,3.3741,854400.0
2012-12-27 10:35:00,3.55,3.55,3.54,3.55,885600.0,3.3741,3.3741,3.3646,3.3741,885600.0
2012-12-27 10:40:00,3.55,3.55,3.54,3.55,412800.0,3.3741,3.3741,3.3646,3.3741,412800.0
2012-12-27 10:45:00,3.55,3.56,3.55,3.56,422400.0,3.3741,3.3836,3.3741,3.3836,422400.0
2012-12-27 10:50:00,3.56,3.57,3.55,3.56,465600.0,3.3836,3.3931,3.3741,3.3836,465600.0
2012-12-27 10:55:00,3.56,3.56,3.55,3.55,405600.0,3.3836,3.3836,3.3741,3.3741,405600.0
2012-12-27 11:00:00,3.56,3.56,3.56,3.56,266400.0,3.3836,3.3836,3.3836,3.3836,266400.0
2012-12-27 11:05:00,3.56,3.56,3.54,3.54,696000.0,3.3836,3.3836,3.3646,3.3646,696000.0
2012-12-27 11:10:00,3.54,3.54,3.53,3.53,1125600.0,3.3646,3.3646,3.3551,3.3551,1125600.0
2012-12-27 11:15:00,3.53,3.54,3.53,3.54,331200.0,3.3551,3.3646,3.3551,3.3646,331200.0
2012-12-27 11:20:00,3.53,3.55,3.53,3.54,576000.0,3.3551,3.3741,3.3551,3.3646,576000.0
2012-12-27 11:25:00,3.54,3.55,3.54,3.54,367200.0,3.3646,3.3741,3.3646,3.3646,367200.0
2012-12-27 11:30:00,3.54,3.55,3.54,3.55,208800.0,3.3646,3.3741,3.3646,3.3741,208800.0
2012-12-27 11:35:00,3.55,3.55,3.54,3.55,184800.0,3.3741,3.3741,3.3646,3.3741,184800.0
2012-12-27 11:40:00,3.55,3.56,3.55,3.55,285600.0,3.3741,3.3836,3.3741,3.3741,285600.0
2012-12-27 11:45:00,3.55,3.55,3.54,3.54,144000.0,3.3741,3.3741,3.3646,3.3646,144000.0
2012-12-27 11:50:00,3.54,3.54,3.54,3.54,48000.0,3.3646,3.3646,3.3646,3.3646,48000.0
2012-12-27 11:55:00,3.54,3.54,3.53,3.53,542400.0,3.3646,3.3646,3.3551,3.3551,542400.0
2012-12-27 12:00:00,3.54,3.54,3.52,3.52,748800.0,3.3646,3.3646,3.3455,3.3455,748800.0
2012-12-27 12:05:00,3.52,3.52,3.51,3.51,976800.0,3.3455,3.3455,3.336,3.336,976800.0
2012-12-27 12:10:00,3.51,3.52,3.51,3.52,350400.0,3.336,3.3455,3.336,3.3455,350400.0
2012-12-27 12:15:00,3.52,3.52,3.52,3.52,187200.0,3.3455,3.3455,3.3455,3.3455,187200.0
2012-12-27 12:20:00,3.52,3.52,3.51,3.51,506400.0,3.3455,3.3455,3.336,3.336,506400.0
2012-12-27 12:25:00,3.51,3.52,3.51,3.51,384000.0,3.336,3.3455,3.336,3.336,384000.0
2012-12-27 12:30:00,3.51,3.51,3.49,3.49,1370400.0,3.336,3.336,3.317,3.317,1370400.0
2012-12-27 12:35:00,3.49,3.5,3.48,3.5,554400.0,3.317,3.3265,3.3075,3.3265,554400.0
2012-12-27 12:40:00,3.5,3.5,3.49,3.49,268800.0,3.3265,3.3265,3.317,3.317,268800.0
2012-12-27 12:45:00,3.49,3.51,3.49,3.5,556800.0,3.317,3.336,3.317,3.3265,556800.0
2012-12-27 12:50:00,3.5,3.5,3.49,3.5,439200.0,3.3265,3.3265,3.317,3.3265,439200.0
2012-12-27 12:55:00,3.51,3.52,3.5,3.52,1140000.0,3.336,3.3455,3.3265,3.3455,1140000.0
2012-12-27 13:00:00,3.52,3.53,3.52,3.53,621600.0,3.3455,3.3551,3.3455,3.3551,621600.0
2012-12-27 13:05:00,3.53,3.53,3.52,3.53,307200.0,3.3551,3.3551,3.3455,3.3551,307200.0
2012-12-27 13:10:00,3.53,3.53,3.52,3.53,427200.0,3.3551,3.3551,3.3455,3.3551,427200.0
2012-12-27 13:15:00,3.53,3.54,3.53,3.53,588000.0,3.3551,3.3646,3.3551,3.3551,588000.0
2012-12-27 13:20:00,3.53,3.53,3.51,3.51,1125600.0,3.3551,3.3551,3.336,3.336,1125600.0
2012-12-27 13:25:00,3.51,3.51,3.5,3.51,876000.0,3.336,3.336,3.3265,3.336,876000.0
2012-12-27 13:30:00,3.51,3.52,3.51,3.51,494400.0,3.336,3.3455,3.336,3.336,494400.0
2012-12-27 13:35:00,3.51,3.52,3.51,3.51,432000.0,3.336,3.3455,3.336,3.336,432000.0
2012-12-27 13:40:00,3.51,3.52,3.51,3.51,175200.0,3.336,3.3455,3.336,3.336,175200.0
2012-12-27 13:45:00,3.51,3.51,3.5,3.51,364800.0,3.336,3.336,3.3265,3.336,364800.0
2012-12-27 13:50:00,3.51,3.51,3.5,3.51,379200.0,3.336,3.336,3.3265,3.336,379200.0
2012-12-27 13:55:00,3.51,3.51,3.51,3.51,220800.0,3.336,3.336,3.336,3.336,220800.0
2012-12-27 14:00:00,3.51,3.51,3.5,3.5,340800.0,3.336,3.336,3.3265,3.3265,340800.0
2012-12-27 14:05:00,3.5,3.5,3.5,3.5,345600.0,3.3265,3.3265,3.3265,3.3265,345600.0
2012-12-27 14:10:00,3.5,3.51,3.5,3.5,216000.0,3.3265,3.336,3.3265,3.3265,216000.0
2012-12-27 14:15:00,3.5,3.52,3.5,3.52,372000.0,3.3265,3.3455,3.3265,3.3455,372000.0
2012-12-27 14:20:00,3.51,3.52,3.51,3.51,456000.0,3.336,3.3455,3.336,3.336,456000.0
2012-12-27 14:25:00,3.51,3.51,3.5,3.5,160800.0,3.336,3.336,3.3265,3.3265,160800.0
2012-12-27 14:30:00,3.5,3.51,3.49,3.5,410400.0,3.3265,3.336,3.317,3.3265,410400.0
2012-12-27 14:35:00,3.5,3.51,3.5,3.51,477600.0,3.3265,3.336,3.3265,3.336,477600.0
2012-12-27 14:40:00,3.51,3.53,3.51,3.53,360000.0,3.336,3.3551,3.336,3.3551,360000.0
2012-12-27 14:45:00,3.53,3.57,3.53,3.55,3578400.0,3.3551,3.3931,3.3551,3.3741,3578400.0
2012-12-27 14:50:00,3.56,3.57,3.55,3.55,1567200.0,3.3836,3.3931,3.3741,3.3741,1567200.0
2012-12-27 14:55:00,3.55,3.57,3.55,3.57,1123200.0,3.3741,3.3931,3.3741,3.3931,1123200.0
2012-12-27 15:00:00,3.57,3.57,3.56,3.56,636000.0,3.3931,3.3931,3.3836,3.3836,636000.0
2012-12-27 15:05:00,3.57,3.59,3.57,3.58,2284800.0,3.3931,3.4121,3.3931,3.4026,2284800.0
2012-12-27 15:10:00,3.58,3.58,3.57,3.57,364800.0,3.4026,3.4026,3.3931,3.3931,364800.0
2012-12-27 15:15:00,3.57,3.58,3.56,3.58,566400.0,3.3931,3.4026,3.3836,3.4026,566400.0
2012-12-27 15:20:00,3.58,3.61,3.58,3.6,2522400.0,3.4026,3.4311,3.4026,3.4216,2522400.0
2012-12-27 15:25:00,3.6,3.6,3.59,3.59,211200.0,3.4216,3.4216,3.4121,3.4121,211200.0
2012-12-27 15:30:00,3.59,3.61,3.59,3.61,619200.0,3.4121,3.4311,3.4121,3.4311,619200.0
2012-12-27 15:35:00,3.61,3.62,3.61,3.61,777600.0,3.4311,3.4406,3.4311,3.4311,777600.0
2012-12-27 15:40:00,3.61,3.63,3.61,3.63,1927200.0,3.4311,3.4501,3.4311,3.4501,1927200.0
2012-12-27 15:45:00,3.63,3.63,3.61,3.61,1082400.0,3.4501,3.4501,3.4311,3.4311,1082400.0
2012-12-27 15:50:00,3.61,3.62,3.61,3.61,960000.0,3.4311,3.4406,3.4311,3.4311,960000.0
2012-12-27 15:55:00,3.61,3.64,3.61,3.61,1490400.0,3.4311,3.4596,3.4311,3.4311,1490400.0
2012-12-28 09:30:00,3.54,3.55,3.54,3.55,1063200.0,3.3646,3.3741,3.3646,3.3741,1063200.0
2012-12-28 09:35:00,3.55,3.56,3.54,3.54,1077600.0,3.3741,3.3836,3.3646,3.3646,1077600.0
2012-12-28 09:40:00,3.54,3.55,3.54,3.54,806400.0,3.3646,3.3741,3.3646,3.3646,806400.0
2012-12-28 09:45:00,3.55,3.55,3.53,3.54,1248000.0,3.3741,3.3741,3.3551,3.3646,1248000.0
2012-12-28 09:50:00,3.54,3.54,3.53,3.53,967200.0,3.3646,3.3646,3.3551,3.3551,967200.0
2012-12-28 09:55:00,3.53,3.54,3.53,3.54,801600.0,3.3551,3.3646,3.3551,3.3646,801600.0
2012-12-28 10:00:00,3.54,3.55,3.53,3.54,448800.0,3.3646,3.3741,3.3551,3.3646,448800.0
2012-12-28 10:05:00,3.55,3.56,3.53,3.53,1437600.0,3.3741,3.3836,3.3551,3.3551,1437600.0
2012-12-28 10:10:00,3.53,3.54,3.52,3.53,1005600.0,3.3551,3.3646,3.3455,3.3551,1005600.0
2012-12-28 10:15:00,3.53,3.55,3.53,3.54,840000.0,3.3551,3.3741,3.3551,3.3646,840000.0
2012-12-28 10:20:00,3.55,3.55,3.54,3.54,854400.0,3.3741,3.3741,3.3646,3.3646,854400.0
2012-12-28 10:25:00,3.54,3.55,3.54,3.54,247200.0,3.3646,3.3741,3.3646,3.3646,247200.0
2012-12-28 10:30:00,3.54,3.56,3.54,3.55,700800.0,3.3646,3.3836,3.3646,3.3741,700800.0
2012-12-28 10:35:00,3.55,3.55,3.54,3.54,345600.0,3.3741,3.3741,3.3646,3.3646,345600.0
2012-12-28 10:40:00,3.54,3.58,3.54,3.56,2774400.0,3.3646,3.4026,3.3646,3.3836,2774400.0
2012-12-28 10:45:00,3.56,3.6,3.56,3.58,3472800.0,3.3836,3.4216,3.3836,3.4026,3472800.0
2012-12-28 10:50:00,3.58,3.59,3.57,3.58,1036800.0,3.4026,3.4121,3.3931,3.4026,1036800.0
2012-12-28 10:55:00,3.58,3.58,3.57,3.57,746400.0,3.4026,3.4026,3.3931,3.3931,746400.0
2012-12-28 11:00:00,3.57,3.58,3.57,3.57,520800.0,3.3931,3.4026,3.3931,3.3931,520800.0
2012-12-28 11:05:00,3.57,3.58,3.56,3.56,638400.0,3.3931,3.4026,3.3836,3.3836,638400.0
2012-12-28 11:10:00,3.56,3.57,3.55,3.56,756000.0,3.3836,3.3931,3.3741,3.3836,756000.0
2012-12-28 11:15:00,3.57,3.57,3.56,3.57,273600.0,3.3931,3.3931,3.3836,3.3931,273600.0
2012-12-28 11:20:00,3.57,3.57,3.56,3.56,415200.0,3.3931,3.3931,3.3836,3.3836,415200.0
2012-12-28 11:25:00,3.56,3.56,3.55,3.55,232800.0,3.3836,3.3836,3.3741,3.3741,232800.0
2012-12-28 11:30:00,3.55,3.56,3.55,3.55,249600.0,3.3741,3.3836,3.3741,3.3741,249600.0
2012-12-28 11:35:00,3.55,3.56,3.55,3.55,508800.0,3.3741,3.3836,3.3741,3.3741,508800.0
2012-12-28 11:40:00,3.55,3.56,3.55,3.56,316800.0,3.3741,3.3836,3.3741,3.3836,316800.0
2012-12-28 11:45:00,3.56,3.56,3.56,3.56,103200.0,3.3836,3.3836,3.3836,3.3836,103200.0
2012-12-28 11:50:00,3.56,3.56,3.56,3.56,247200.0,3.3836,3.3836,3.3836,3.3836,247200.0
2012-12-28 11:55:00,3.56,3.56,3.56,3.56,177600.0,3.3836,3.3836,3.3836,3.3836,177600.0
2012-12-28 12:00:00,3.56,3.57,3.56,3.57,475200.0,3.3836,3.3931,3.3836,3.3931,475200.0
2012-12-28 12:05:00,3.57,3.57,3.56,3.56,292800.0,3.3931,3.3931,3.3836,3.3836,292800.0
2012-12-28 12:10:00,3.56,3.57,3.56,3.57,360000.0,3.3836,3.3931,3.3836,3.3931,360000.0
2012-12-28 12:15:00,3.57,3.57,3.57,3.57,307200.0,3.3931,3.3931,3.3931,3.3931,307200.0
2012-12-28 12:20:00,3.57,3.57,3.56,3.57,439200.0,3.3931,3.3931,3.3836,3.3931,439200.0
2012-12-28 12:25:00,3.57,3.57,3.57,3.57,177600.0,3.3931,3.3931,3.3931,3.3931,177600.0
2012-12-28 12:30:00,3.57,3.57,3.57,3.57,36000.0,3.3931,3.3931,3.3931,3.3931,36000.0
2012-12-28 12:35:00,3.57,3.58,3.57,3.57,595200.0,3.3931,3.4026,3.3931,3.3931,595200.0
2012-12-28 12:40:00,3.57,3.57,3.56,3.57,115200.0,3.3931,3.3931,3.3836,3.3931,115200.0
2012-12-28 12:45:00,3.56,3.57,3.56,3.57,180000.0,3.3836,3.3931,3.3836,3.3931,180000.0
2012-12-28 12:50:00,3.57,3.57,3.56,3.56,175200.0,3.3931,3.3931,3.3836,3.3836,175200.0
2012-12-28 12:55:00,3.56,3.56,3.56,3.56,475200.0,3.3836,3.3836,3.3836,3.3836,475200.0
2012-12-28 13:00:00,3.56,3.57,3.56,3.57,537600.0,3.3836,3.3931,3.3836,3.3931,537600.0
2012-12-28 13:05:00,3.57,3.57,3.56,3.56,108000.0,3.3931,3.3931,3.3836,3.3836,108000.0
2012-12-28 13:10:00,3.56,3.57,3.56,3.56,261600.0,3.3836,3.3931,3.3836,3.3836,261600.0
2012-12-28 13:15:00,3.56,3.56,3.56,3.56,187200.0,3.3836,3.3836,3.3836,3.3836,187200.0
2012-12-28 13:20:00,3.57,3.57,3.56,3.56,146400.0,3.3931,3.3931,3.3836,3.3836,146400.0
2012-12-28 13:25:00,3.57,3.57,3.56,3.56,108000.0,3.3931,3.3931,3.3836,3.3836,108000.0
2012-12-28 13:30:00,3.56,3.56,3.56,3.56,134400.0,3.3836,3.3836,3.3836,3.3836,134400.0
2012-12-28 13:35:00,3.56,3.56,3.56,3.56,163200.0,3.3836,3.3836,3.3836,3.3836,163200.0
2012-12-28 13:40:00,3.56,3.57,3.56,3.57,235200.0,3.3836,3.3931,3.3836,3.3931,235200.0
2012-12-28 13:45:00,3.57,3.57,3.56,3.56,321600.0,3.3931,3.3931,3.3836,3.3836,321600.0
2012-12-28 13:50:00,3.56,3.56,3.56,3.56,662400.0,3.3836,3.3836,3.3836,3.3836,662400.0
2012-12-28 13:55:00,3.56,3.56,3.55,3.55,307200.0,3.3836,3.3836,3.3741,3.3741,307200.0
2012-12-28 14:00:00,3.55,3.55,3.55,3.55,244800.0,3.3741,3.3741,3.3741,3.3741,244800.0
2012-12-28 14:05:00,3.55,3.55,3.54,3.55,720000.0,3.3741,3.3741,3.3646,3.3741,720000.0
2012-12-28 14:10:00,3.55,3.55,3.54,3.54,367200.0,3.3741,3.3741,3.3646,3.3646,367200.0
2012-12-28 14:15:00,3.54,3.55,3.54,3.55,487200.0,3.3646,3.3741,3.3646,3.3741,487200.0
2012-12-28 14:20:00,3.55,3.55,3.55,3.55,93600.0,3.3741,3.3741,3.3741,3.3741,93600.0
2012-12-28 14:25:00,3.55,3.55,3.54,3.54,708000.0,3.3741,3.3741,3.3646,3.3646,708000.0
2012-12-28 14:30:00,3.54,3.54,3.54,3.54,280800.0,3.3646,3.3646,3.3646,3.3646,280800.0
2012-12-28 14:35:00,3.54,3.54,3.53,3.54,213600.0,3.3646,3.3646,3.3551,3.3646,213600.0
2012-12-28 14:40:00,3.54,3.55,3.54,3.55,489600.0,3.3646,3.3741,3.3646,3.3741,489600.0
2012-12-28 14:45:00,3.55,3.55,3.54,3.55,312000.0,3.3741,3.3741,3.3646,3.3741,312000.0
2012-12-28 14:50:00,3.55,3.55,3.54,3.54,441600.0,3.3741,3.3741,3.3646,3.3646,441600.0
2012-12-28 14:55:00,3.54,3.55,3.54,3.54,439200.0,3.3646,3.3741,3.3646,3.3646,439200.0
2012-12-28 15:00:00,3.54,3.54,3.54,3.54,482400.0,3.3646,3.3646,3.3646,3.3646,482400.0
2012-12-28 15:05:00,3.54,3.54,3.54,3.54,381600.0,3.3646,3.3646,3.3646,3.3646,381600.0
2012-12-28 15:10:00,3.54,3.54,3.53,3.54,1300800.0,3.3646,3.3646,3.3551,3.3646,1300800.0
2012-12-28 15:15:00,3.54,3.55,3.54,3.55,1579200.0,3.3646,3.3741,3.3646,3.3741,1579200.0
2012-12-28 15:20:00,3.55,3.56,3.55,3.55,580800.0,3.3741,3.3836,3.3741,3.3741,580800.0
2012-12-28 15:25:00,3.55,3.56,3.54,3.54,861600.0,3.3741,3.3836,3.3646,3.3646,861600.0
2012-12-28 15:30:00,3.55,3.55,3.55,3.55,578400.0,3.3741,3.3741,3.3741,3.3741,578400.0
2012-12-28 15:35:00,3.55,3.56,3.5,3.51,3561600.0,3.3741,3.3836,3.3265,3.336,3561600.0
2012-12-28 15:40:00,3.51,3.53,3.51,3.52,2140800.0,3.336,3.3551,3.336,3.3455,2140800.0
2012-12-28 15:45:00,3.51,3.51,3.49,3.5,3364800.0,3.336,3.336,3.317,3.3265,3364800.0
2012-12-28 15:50:00,3.5,3.5,3.48,3.5,3427200.0,3.3265,3.3265,3.3075,3.3265,3427200.0
2012-12-28 15:55:00,3.5,3.51,3.48,3.49,2556000.0,3.3265,3.336,3.3075,3.317,2556000.0
2012-12-31 09:30:00,3.47,3.47,3.45,3.47,1720800.0,3.298,3.298,3.279,3.298,1720800.0
2012-12-31 09:35:00,3.47,3.5,3.47,3.5,1910400.0,3.298,3.3265,3.298,3.3265,1910400.0
2012-12-31 09:40:00,3.5,3.51,3.5,3.5,1888800.0,3.3265,3.336,3.3265,3.3265,1888800.0
2012-12-31 09:45:00,3.5,3.5,3.49,3.49,1886400.0,3.3265,3.3265,3.317,3.317,1886400.0
2012-12-31 09:50:00,3.49,3.5,3.49,3.5,693600.0,3.317,3.3265,3.317,3.3265,693600.0
2012-12-31 09:55:00,3.5,3.53,3.5,3.52,2229600.0,3.3265,3.3551,3.3265,3.3455,2229600.0
2012-12-31 10:00:00,3.52,3.53,3.52,3.52,1291200.0,3.3455,3.3551,3.3455,3.3455,1291200.0
2012-12-31 10:05:00,3.52,3.53,3.52,3.52,475200.0,3.3455,3.3551,3.3455,3.3455,475200.0
2012-12-31 10:10:00,3.52,3.52,3.51,3.51,1300800.0,3.3455,3.3455,3.336,3.336,1300800.0
2012-12-31 10:15:00,3.51,3.52,3.5,3.5,561600.0,3.336,3.3455,3.3265,3.3265,561600.0
2012-12-31 10:20:00,3.5,3.51,3.5,3.51,525600.0,3.3265,3.336,3.3265,3.336,525600.0
2012-12-31 10:25:00,3.51,3.54,3.51,3.52,3280800.0,3.336,3.3646,3.336,3.3455,3280800.0
2012-12-31 10:30:00,3.52,3.53,3.52,3.53,1248000.0,3.3455,3.3551,3.3455,3.3551,1248000.0
2012-12-31 10:35:00,3.53,3.54,3.53,3.53,1291200.0,3.3551,3.3646,3.3551,3.3551,1291200.0
2012-12-31 10:40:00,3.53,3.54,3.52,3.52,1089600.0,3.3551,3.3646,3.3455,3.3455,1089600.0
2012-12-31 10:45:00,3.52,3.53,3.51,3.51,1636800.0,3.3455,3.3551,3.336,3.336,1636800.0
2012-12-31 10:50:00,3.51,3.52,3.5,3.52,1243200.0,3.336,3.3455,3.3265,3.3455,1243200.0
2012-12-31 10:55:00,3.52,3.52,3.51,3.51,866400.0,3.3455,3.3455,3.336,3.336,866400.0
2012-12-31 11:00:00,3.51,3.54,3.51,3.54,1646400.0,3.336,3.3646,3.336,3.3646,1646400.0
2012-12-31 11:05:00,3.54,3.54,3.52,3.52,1279200.0,3.3646,3.3646,3.3455,3.3455,1279200.0
2012-12-31 11:10:00,3.52,3.53,3.52,3.53,945600.0,3.3455,3.3551,3.3455,3.3551,945600.0
2012-12-31 11:15:00,3.53,3.53,3.52,3.52,614400.0,3.3551,3.3551,3.3455,3.3455,614400.0
2012-12-31 11:20:00,3.52,3.53,3.51,3.52,1099200.0,3.3455,3.3551,3.336,3.3455,1099200.0
2012-12-31 11:25:00,3.51,3.52,3.51,3.51,744000.0,3.336,3.3455,3.336,3.336,744000.0
2012-12-31 11:30:00,3.51,3.52,3.51,3.52,756000.0,3.336,3.3455,3.336,3.3455,756000.0
2012-12-31 11:35:00,3.52,3.53,3.51,3.52,384000.0,3.3455,3.3551,3.336,3.3455,384000.0
2012-12-31 11:40:00,3.52,3.52,3.52,3.52,364800.0,3.3455,3.3455,3.3455,3.3455,364800.0
2012-12-31 11:45:00,3.52,3.53,3.52,3.52,384000.0,3.3455,3.3551,3.3455,3.3455,384000.0
2012-12-31 11:50:00,3.52,3.52,3.51,3.51,348000.0,3.3455,3.3455,3.336,3.336,348000.0
2012-12-31 11:55:00,3.51,3.52,3.51,3.51,295200.0,3.336,3.3455,3.336,3.336,295200.0
2012-12-31 12:00:00,3.52,3.52,3.52,3.52,477600.0,3.3455,3.3455,3.3455,3.3455,477600.0
2012-12-31 12:05:00,3.52,3.52,3.52,3.52,352800.0,3.3455,3.3455,3.3455,3.3455,352800.0
2012-12-31 12:10:00,3.52,3.52,3.52,3.52,36000.0,3.3455,3.3455,3.3455,3.3455,36000.0
2012-12-31 12:15:00,3.52,3.52,3.52,3.52,81600.0,3.3455,3.3455,3.3455,3.3455,81600.0
2012-12-31 12:20:00,3.52,3.52,3.52,3.52,76800.0,3.3455,3.3455,3.3455,3.3455,76800.0
2012-12-31 12:25:00,3.52,3.52,3.52,3.52,45600.0,3.3455,3.3455,3.3455,3.3455,45600.0
2012-12-31 12:30:00,3.53,3.53,3.53,3.53,316800.0,3.3551,3.3551,3.3551,3.3551,316800.0
2012-12-31 12:35:00,3.53,3.54,3.53,3.54,391200.0,3.3551,3.3646,3.3551,3.3646,391200.0
2012-12-31 12:40:00,3.54,3.57,3.54,3.56,3043200.0,3.3646,3.3931,3.3646,3.3836,3043200.0
2012-12-31 12:45:00,3.56,3.6,3.56,3.59,2769600.0,3.3836,3.4216,3.3836,3.4121,2769600.0
2012-12-31 12:50:00,3.59,3.6,3.57,3.57,1766400.0,3.4121,3.4216,3.3931,3.3931,1766400.0
2012-12-31 12:55:00,3.57,3.57,3.55,3.56,2198400.0,3.3931,3.3931,3.3741,3.3836,2198400.0
2012-12-31 13:00:00,3.56,3.57,3.55,3.55,1089600.0,3.3836,3.3931,3.3741,3.3741,1089600.0
2012-12-31 13:05:00,3.55,3.56,3.54,3.55,1430400.0,3.3741,3.3836,3.3646,3.3741,1430400.0
2012-12-31 13:10:00,3.55,3.58,3.55,3.58,2887200.0,3.3741,3.4026,3.3741,3.4026,2887200.0
2012-12-31 13:15:00,3.58,3.59,3.57,3.57,1224000.0,3.4026,3.4121,3.3931,3.3931,1224000.0
2012-12-31 13:20:00,3.57,3.59,3.56,3.58,873600.0,3.3931,3.4121,3.3836,3.4026,873600.0
2012-12-31 13:25:00,3.58,3.58,3.57,3.57,607200.0,3.4026,3.4026,3.3931,3.3931,607200.0
2012-12-31 13:30:00,3.57,3.57,3.57,3.57,712800.0,3.3931,3.3931,3.3931,3.3931,712800.0
2012-12-31 13:35:00,3.57,3.58,3.57,3.58,326400.0,3.3931,3.4026,3.3931,3.4026,326400.0
2012-12-31 13:40:00,3.58,3.59,3.57,3.57,1279200.0,3.4026,3.4121,3.3931,3.3931,1279200.0
2012-12-31 13:45:00,3.58,3.61,3.54,3.55,5464800.0,3.4026,3.4311,3.3646,3.3741,5464800.0
2012-12-31 13:50:00,3.55,3.56,3.54,3.56,1864800.0,3.3741,3.3836,3.3646,3.3836,1864800.0
2012-12-31 13:55:00,3.55,3.57,3.55,3.56,1190400.0,3.3741,3.3931,3.3741,3.3836,1190400.0
2012-12-31 14:00:00,3.56,3.57,3.55,3.57,326400.0,3.3836,3.3931,3.3741,3.3931,326400.0
2012-12-31 14:05:00,3.56,3.57,3.56,3.57,415200.0,3.3836,3.3931,3.3836,3.3931,415200.0
2012-12-31 14:10:00,3.57,3.57,3.56,3.57,189600.0,3.3931,3.3931,3.3836,3.3931,189600.0
2012-12-31 14:15:00,3.57,3.58,3.57,3.57,319200.0,3.3931,3.4026,3.3931,3.3931,319200.0
2012-12-31 14:20:00,3.57,3.59,3.57,3.59,504000.0,3.3931,3.4121,3.3931,3.4121,504000.0
2012-12-31 14:25:00,3.59,3.59,3.58,3.59,489600.0,3.4121,3.4121,3.4026,3.4121,489600.0
2012-12-31 14:30:00,3.59,3.6,3.59,3.59,1305600.0,3.4121,3.4216,3.4121,3.4121,1305600.0
2012-12-31 14:35:00,3.59,3.59,3.58,3.59,285600.0,3.4121,3.4121,3.4026,3.4121,285600.0
2012-12-31 14:40:00,3.59,3.6,3.58,3.6,1089600.0,3.4121,3.4216,3.4026,3.4216,1089600.0
2012-12-31 14:45:00,3.6,3.62,3.6,3.62,1891200.0,3.4216,3.4406,3.4216,3.4406,1891200.0
2012-12-31 14:50:00,3.62,3.63,3.61,3.62,1696800.0,3.4406,3.4501,3.4311,3.4406,1696800.0
2012-12-31 14:55:00,3.62,3.65,3.62,3.64,1924800.0,3.4406,3.4691,3.4406,3.4596,1924800.0
2012-12-31 15:00:00,3.65,3.66,3.64,3.65,1884000.0,3.4691,3.4786,3.4596,3.4691,1884000.0
2012-12-31 15:05:00,3.65,3.65,3.64,3.64,938400.0,3.4691,3.4691,3.4596,3.4596,938400.0
2012-12-31 15:10:00,3.64,3.64,3.62,3.62,1759200.0,3.4596,3.4596,3.4406,3.4406,1759200.0
2012-12-31 15:15:00,3.62,3.63,3.62,3.62,276000.0,3.4406,3.4501,3.4406,3.4406,276000.0
2012-12-31 15:20:00,3.62,3.62,3.62,3.62,139200.0,3.4406,3.4406,3.4406,3.4406,139200.0
2012-12-31 15:25:00,3.63,3.63,3.6,3.6,1543200.0,3.4501,3.4501,3.4216,3.4216,1543200.0
2012-12-31 15:30:00,3.61,3.63,3.61,3.63,458400.0,3.4311,3.4501,3.4311,3.4501,458400.0
2012-12-31 15:35:00,3.63,3.64,3.63,3.64,1036800.0,3.4501,3.4596,3.4501,3.4596,1036800.0
2012-12-31 15:40:00,3.64,3.64,3.62,3.63,876000.0,3.4596,3.4596,3.4406,3.4501,876000.0
2012-12-31 15:45:00,3.63,3.65,3.63,3.65,1411200.0,3.4501,3.4691,3.4501,3.4691,1411200.0
2012-12-31 15:50:00,3.65,3.67,3.65,3.66,3984000.0,3.4691,3.4881,3.4691,3.4786,3984000.0
2012-12-31 15:55:00,3.66,3.68,3.64,3.67,3516000.0,3.4786,3.4976,3.4596,3.4881,3516000.0
2013-01-02 09:30:00,3.88,3.9,3.88,3.89,6912000.0,3.6877,3.7067,3.6877,3.6972,6912000.0
2013-01-02 09:35:00,3.89,3.9,3.89,3.89,3345600.0,3.6972,3.7067,3.6972,3.6972,3345600.0
2013-01-02 09:40:00,3.89,3.89,3.86,3.87,2404800.0,3.6972,3.6972,3.6687,3.6782,2404800.0
2013-01-02 09:45:00,3.87,3.88,3.86,3.88,2577600.0,3.6782,3.6877,3.6687,3.6877,2577600.0
2013-01-02 09:50:00,3.89,3.91,3.89,3.91,2409600.0,3.6972,3.7162,3.6972,3.7162,2409600.0
2013-01-02 09:55:00,3.91,3.91,3.9,3.9,1077600.0,3.7162,3.7162,3.7067,3.7067,1077600.0
2013-01-02 10:00:00,3.9,3.91,3.9,3.9,1881600.0,3.7067,3.7162,3.7067,3.7067,1881600.0
2013-01-02 10:05:00,3.9,3.9,3.89,3.89,993600.0,3.7067,3.7067,3.6972,3.6972,993600.0
2013-01-02 10:10:00,3.89,3.9,3.89,3.89,549600.0,3.6972,3.7067,3.6972,3.6972,549600.0
2013-01-02 10:15:00,3.9,3.9,3.88,3.89,1056000.0,3.7067,3.7067,3.6877,3.6972,1056000.0
2013-01-02 10:20:00,3.89,3.9,3.88,3.88,1034400.0,3.6972,3.7067,3.6877,3.6877,1034400.0
2013-01-02 10:25:00,3.88,3.89,3.88,3.89,768000.0,3.6877,3.6972,3.6877,3.6972,768000.0
2013-01-02 10:30:00,3.89,3.89,3.88,3.89,801600.0,3.6972,3.6972,3.6877,3.6972,801600.0
2013-01-02 10:35:00,3.89,3.89,3.87,3.88,921600.0,3.6972,3.6972,3.6782,3.6877,921600.0
2013-01-02 10:40:00,3.88,3.88,3.87,3.88,465600.0,3.6877,3.6877,3.6782,3.6877,465600.0
2013-01-02 10:45:00,3.88,3.88,3.87,3.87,1008000.0,3.6877,3.6877,3.6782,3.6782,1008000.0
2013-01-02 10:50:00,3.87,3.88,3.87,3.87,916800.0,3.6782,3.6877,3.6782,3.6782,916800.0
2013-01-02 10:55:00,3.87,3.87,3.87,3.87,604800.0,3.6782,3.6782,3.6782,3.6782,604800.0
2013-01-02 11:00:00,3.87,3.88,3.87,3.87,460800.0,3.6782,3.6877,3.6782,3.6782,460800.0
2013-01-02 11:05:00,3.87,3.87,3.86,3.86,835200.0,3.6782,3.6782,3.6687,3.6687,835200.0
2013-01-02 11:10:00,3.86,3.87,3.86,3.86,324000.0,3.6687,3.6782,3.6687,3.6687,324000.0
2013-01-02 11:15:00,3.86,3.86,3.85,3.86,676800.0,3.6687,3.6687,3.6592,3.6687,676800.0
2013-01-02 11:20:00,3.86,3.86,3.86,3.86,297600.0,3.6687,3.6687,3.6687,3.6687,297600.0
2013-01-02 11:25:00,3.86,3.87,3.86,3.87,604800.0,3.6687,3.6782,3.6687,3.6782,604800.0
2013-01-02 11:30:00,3.87,3.87,3.86,3.87,432000.0,3.6782,3.6782,3.6687,3.6782,432000.0
2013-01-02 11:35:00,3.87,3.87,3.86,3.86,324000.0,3.6782,3.6782,3.6687,3.6687,324000.0
2013-01-02 11:40:00,3.86,3.86,3.86,3.86,338400.0,3.6687,3.6687,3.6687,3.6687,338400.0
2013-01-02 11:45:00,3.86,3.86,3.86,3.86,264000.0,3.6687,3.6687,3.6687,3.6687,264000.0
2013-01-02 11:50:00,3.86,3.86,3.86,3.86,132000.0,3.6687,3.6687,3.6687,3.6687,132000.0
2013-01-02 11:55:00,3.86,3.86,3.85,3.85,506400.0,3.6687,3.6687,3.6592,3.6592,506400.0
2013-01-02 12:00:00,3.85,3.86,3.85,3.85,715200.0,3.6592,3.6687,3.6592,3.6592,715200.0
2013-01-02 12:05:00,3.85,3.86,3.85,3.86,914400.0,3.6592,3.6687,3.6592,3.6687,914400.0
2013-01-02 12:10:00,3.86,3.86,3.86,3.86,744000.0,3.6687,3.6687,3.6687,3.6687,744000.0
2013-01-02 12:15:00,3.86,3.87,3.86,3.87,544800.0,3.6687,3.6782,3.6687,3.6782,544800.0
2013-01-02 12:20:00,3.86,3.87,3.86,3.86,372000.0,3.6687,3.6782,3.6687,3.6687,372000.0
2013-01-02 12:25:00,3.86,3.86,3.85,3.86,333600.0,3.6687,3.6687,3.6592,3.6687,333600.0
2013-01-02 12:30:00,3.86,3.86,3.86,3.86,312000.0,3.6687,3.6687,3.6687,3.6687,312000.0
2013-01-02 12:35:00,3.86,3.86,3.85,3.86,393600.0,3.6687,3.6687,3.6592,3.6687,393600.0
2013-01-02 12:40:00,3.86,3.86,3.85,3.86,348000.0,3.6687,3.6687,3.6592,3.6687,348000.0
2013-01-02 12:45:00,3.85,3.85,3.85,3.85,206400.0,3.6592,3.6592,3.6592,3.6592,206400.0
2013-01-02 12:50:00,3.85,3.86,3.85,3.86,218400.0,3.6592,3.6687,3.6592,3.6687,218400.0
2013-01-02 12:55:00,3.86,3.86,3.85,3.85,115200.0,3.6687,3.6687,3.6592,3.6592,115200.0
2013-01-02 13:00:00,3.85,3.86,3.85,3.85,141600.0,3.6592,3.6687,3.6592,3.6592,141600.0
2013-01-02 13:05:00,3.85,3.87,3.85,3.87,427200.0,3.6592,3.6782,3.6592,3.6782,427200.0
2013-01-02 13:10:00,3.86,3.86,3.86,3.86,98400.0,3.6687,3.6687,3.6687,3.6687,98400.0
2013-01-02 13:15:00,3.86,3.86,3.86,3.86,57600.0,3.6687,3.6687,3.6687,3.6687,57600.0
2013-01-02 13:20:00,3.86,3.86,3.86,3.86,297600.0,3.6687,3.6687,3.6687,3.6687,297600.0
2013-01-02 13:25:00,3.86,3.87,3.86,3.86,225600.0,3.6687,3.6782,3.6687,3.6687,225600.0
2013-01-02 13:30:00,3.86,3.87,3.86,3.86,240000.0,3.6687,3.6782,3.6687,3.6687,240000.0
2013-01-02 13:35:00,3.86,3.86,3.86,3.86,86400.0,3.6687,3.6687,3.6687,3.6687,86400.0
2013-01-02 13:40:00,3.86,3.86,3.86,3.86,148800.0,3.6687,3.6687,3.6687,3.6687,148800.0
2013-01-02 13:45:00,3.86,3.86,3.85,3.86,240000.0,3.6687,3.6687,3.6592,3.6687,240000.0
2013-01-02 13:50:00,3.86,3.86,3.85,3.86,352800.0,3.6687,3.6687,3.6592,3.6687,352800.0
2013-01-02 13:55:00,3.86,3.87,3.86,3.86,439200.0,3.6687,3.6782,3.6687,3.6687,439200.0
2013-01-02 14:00:00,3.86,3.87,3.86,3.86,300000.0,3.6687,3.6782,3.6687,3.6687,300000.0
2013-01-02 14:05:00,3.86,3.86,3.86,3.86,345600.0,3.6687,3.6687,3.6687,3.6687,345600.0
2013-01-02 14:10:00,3.86,3.87,3.86,3.87,758400.0,3.6687,3.6782,3.6687,3.6782,758400.0
2013-01-02 14:15:00,3.87,3.88,3.86,3.87,309600.0,3.6782,3.6877,3.6687,3.6782,309600.0
2013-01-02 14:20:00,3.88,3.88,3.87,3.87,422400.0,3.6877,3.6877,3.6782,3.6782,422400.0
2013-01-02 14:25:00,3.87,3.87,3.87,3.87,213600.0,3.6782,3.6782,3.6782,3.6782,213600.0
2013-01-02 14:30:00,3.87,3.87,3.86,3.87,600000.0,3.6782,3.6782,3.6687,3.6782,600000.0
2013-01-02 14:35:00,3.86,3.87,3.86,3.86,194400.0,3.6687,3.6782,3.6687,3.6687,194400.0
2013-01-02 14:40:00,3.86,3.86,3.86,3.86,412800.0,3.6687,3.6687,3.6687,3.6687,412800.0
2013-01-02 14:45:00,3.86,3.86,3.86,3.86,103200.0,3.6687,3.6687,3.6687,3.6687,103200.0
2013-01-02 14:50:00,3.86,3.87,3.86,3.87,559200.0,3.6687,3.6782,3.6687,3.6782,559200.0
2013-01-02 14:55:00,3.87,3.87,3.87,3.87,160800.0,3.6782,3.6782,3.6782,3.6782,160800.0
2013-01-02 15:00:00,3.87,3.88,3.87,3.88,532800.0,3.6782,3.6877,3.6782,3.6877,532800.0
2013-01-02 15:05:00,3.88,3.88,3.88,3.88,316800.0,3.6877,3.6877,3.6877,3.6877,316800.0
2013-01-02 15:10:00,3.88,3.88,3.88,3.88,494400.0,3.6877,3.6877,3.6877,3.6877,494400.0
2013-01-02 15:15:00,3.88,3.89,3.88,3.89,408000.0,3.6877,3.6972,3.6877,3.6972,408000.0
2013-01-02 15:20:00,3.89,3.9,3.88,3.89,1836000.0,3.6972,3.7067,3.6877,3.6972,1836000.0
2013-01-02 15:25:00,3.89,3.9,3.88,3.89,904800.0,3.6972,3.7067,3.6877,3.6972,904800.0
2013-01-02 15:30:00,3.89,3.89,3.89,3.89,465600.0,3.6972,3.6972,3.6972,3.6972,465600.0
2013-01-02 15:35:00,3.89,3.9,3.89,3.9,1536000.0,3.6972,3.7067,3.6972,3.7067,1536000.0
2013-01-02 15:40:00,3.9,3.91,3.9,3.91,1065600.0,3.7067,3.7162,3.7067,3.7162,1065600.0
2013-01-02 15:45:00,3.91,3.91,3.9,3.9,1711200.0,3.7162,3.7162,3.7067,3.7067,1711200.0
2013-01-02 15:50:00,3.9,3.93,3.9,3.93,3607200.0,3.7067,3.7352,3.7067,3.7352,3607200.0
2013-01-02 15:55:00,3.93,3.95,3.92,3.95,3525600.0,3.7352,3.7542,3.7257,3.7542,3525600.0
2013-01-03 09:30:00,3.94,3.94,3.92,3.92,1447200.0,3.7447,3.7447,3.7257,3.7257,1447200.0
2013-01-03 09:35:00,3.92,3.93,3.92,3.92,2167200.0,3.7257,3.7352,3.7257,3.7257,2167200.0
2013-01-03 09:40:00,3.92,3.92,3.91,3.92,945600.0,3.7257,3.7257,3.7162,3.7257,945600.0
2013-01-03 09:45:00,3.92,3.93,3.92,3.92,1012800.0,3.7257,3.7352,3.7257,3.7257,1012800.0
2013-01-03 09:50:00,3.92,3.93,3.92,3.93,727200.0,3.7257,3.7352,3.7257,3.7352,727200.0
2013-01-03 09:55:00,3.93,3.93,3.92,3.93,465600.0,3.7352,3.7352,3.7257,3.7352,465600.0
2013-01-03 10:00:00,3.93,3.94,3.93,3.93,784800.0,3.7352,3.7447,3.7352,3.7352,784800.0
2013-01-03 10:05:00,3.93,3.94,3.93,3.94,1351200.0,3.7352,3.7447,3.7352,3.7447,1351200.0
2013-01-03 10:10:00,3.94,3.94,3.94,3.94,1358400.0,3.7447,3.7447,3.7447,3.7447,1358400.0
2013-01-03 10:15:00,3.94,3.94,3.93,3.93,369600.0,3.7447,3.7447,3.7352,3.7352,369600.0
2013-01-03 10:20:00,3.93,3.93,3.93,3.93,216000.0,3.7352,3.7352,3.7352,3.7352,216000.0
2013-01-03 10:25:00,3.93,3.94,3.93,3.93,129600.0,3.7352,3.7447,3.7352,3.7352,129600.0
2013-01-03 10:30:00,3.94,3.95,3.93,3.94,415200.0,3.7447,3.7542,3.7352,3.7447,415200.0
2013-01-03 10:35:00,3.94,3.94,3.93,3.93,237600.0,3.7447,3.7447,3.7352,3.7352,237600.0
2013-01-03 10:40:00,3.94,3.94,3.93,3.94,163200.0,3.7447,3.7447,3.7352,3.7447,163200.0
2013-01-03 10:45:00,3.94,3.94,3.93,3.93,194400.0,3.7447,3.7447,3.7352,3.7352,194400.0
2013-01-03 10:50:00,3.93,3.94,3.93,3.93,108000.0,3.7352,3.7447,3.7352,3.7352,108000.0
2013-01-03 10:55:00,3.93,3.94,3.93,3.94,398400.0,3.7352,3.7447,3.7352,3.7447,398400.0
2013-01-03 11:00:00,3.94,3.94,3.94,3.94,211200.0,3.7447,3.7447,3.7447,3.7447,211200.0
2013-01-03 11:05:00,3.94,3.95,3.94,3.95,237600.0,3.7447,3.7542,3.7447,3.7542,237600.0
2013-01-03 11:10:00,3.94,3.95,3.94,3.95,708000.0,3.7447,3.7542,3.7447,3.7542,708000.0
2013-01-03 11:15:00,3.95,3.95,3.95,3.95,165600.0,3.7542,3.7542,3.7542,3.7542,165600.0
2013-01-03 11:20:00,3.95,3.96,3.95,3.96,672000.0,3.7542,3.7637,3.7542,3.7637,672000.0
2013-01-03 11:25:00,3.96,3.96,3.95,3.95,648000.0,3.7637,3.7637,3.7542,3.7542,648000.0
2013-01-03 11:30:00,3.96,3.96,3.95,3.96,736800.0,3.7637,3.7637,3.7542,3.7637,736800.0
2013-01-03 11:35:00,3.96,3.97,3.96,3.96,453600.0,3.7637,3.7732,3.7637,3.7637,453600.0
2013-01-03 11:40:00,3.96,3.96,3.96,3.96,367200.0,3.7637,3.7637,3.7637,3.7637,367200.0
2013-01-03 11:45:00,3.96,3.96,3.96,3.96,194400.0,3.7637,3.7637,3.7637,3.7637,194400.0
2013-01-03 11:50:00,3.96,3.96,3.96,3.96,76800.0,3.7637,3.7637,3.7637,3.7637,76800.0
2013-01-03 11:55:00,3.96,3.96,3.96,3.96,235200.0,3.7637,3.7637,3.7637,3.7637,235200.0
2013-01-03 12:00:00,3.96,3.96,3.96,3.96,129600.0,3.7637,3.7637,3.7637,3.7637,129600.0
2013-01-03 12:05:00,3.96,3.97,3.96,3.97,153600.0,3.7637,3.7732,3.7637,3.7732,153600.0
2013-01-03 12:10:00,3.97,3.97,3.96,3.97,158400.0,3.7732,3.7732,3.7637,3.7732,158400.0
2013-01-03 12:15:00,3.97,3.97,3.96,3.96,172800.0,3.7732,3.7732,3.7637,3.7637,172800.0
2013-01-03 12:20:00,3.96,3.97,3.96,3.96,117600.0,3.7637,3.7732,3.7637,3.7637,117600.0
2013-01-03 12:25:00,3.97,3.97,3.96,3.96,196800.0,3.7732,3.7732,3.7637,3.7637,196800.0
2013-01-03 12:30:00,3.96,3.97,3.95,3.95,633600.0,3.7637,3.7732,3.7542,3.7542,633600.0
2013-01-03 12:35:00,3.95,3.96,3.95,3.96,259200.0,3.7542,3.7637,3.7542,3.7637,259200.0
2013-01-03 12:40:00,3.96,3.96,3.95,3.96,1010400.0,3.7637,3.7637,3.7542,3.7637,1010400.0
2013-01-03 12:45:00,3.96,3.96,3.95,3.96,345600.0,3.7637,3.7637,3.7542,3.7637,345600.0
2013-01-03 12:50:00,3.96,3.96,3.96,3.96,134400.0,3.7637,3.7637,3.7637,3.7637,134400.0
2013-01-03 12:55:00,3.96,3.96,3.96,3.96,141600.0,3.7637,3.7637,3.7637,3.7637,141600.0
2013-01-03 13:00:00,3.96,3.96,3.96,3.96,120000.0,3.7637,3.7637,3.7637,3.7637,120000.0
2013-01-03 13:05:00,3.96,3.96,3.96,3.96,112800.0,3.7637,3.7637,3.7637,3.7637,112800.0
2013-01-03 13:10:00,3.96,3.96,3.95,3.95,403200.0,3.7637,3.7637,3.7542,3.7542,403200.0
2013-01-03 13:15:00,3.96,3.96,3.95,3.96,160800.0,3.7637,3.7637,3.7542,3.7637,160800.0
2013-01-03 13:20:00,3.96,3.96,3.96,3.96,62400.0,3.7637,3.7637,3.7637,3.7637,62400.0
2013-01-03 13:25:00,3.96,3.97,3.96,3.97,235200.0,3.7637,3.7732,3.7637,3.7732,235200.0
2013-01-03 13:30:00,3.97,3.97,3.97,3.97,528000.0,3.7732,3.7732,3.7732,3.7732,528000.0
2013-01-03 13:35:00,3.97,3.97,3.97,3.97,1072800.0,3.7732,3.7732,3.7732,3.7732,1072800.0
2013-01-03 13:40:00,3.97,3.97,3.96,3.96,50400.0,3.7732,3.7732,3.7637,3.7637,50400.0
2013-01-03 13:45:00,3.97,3.97,3.97,3.97,100800.0,3.7732,3.7732,3.7732,3.7732,100800.0
2013-01-03 13:50:00,3.97,3.97,3.97,3.97,134400.0,3.7732,3.7732,3.7732,3.7732,134400.0
2013-01-03 13:55:00,3.97,3.97,3.97,3.97,93600.0,3.7732,3.7732,3.7732,3.7732,93600.0
2013-01-03 14:00:00,3.96,3.96,3.94,3.95,1545600.0,3.7637,3.7637,3.7447,3.7542,1545600.0
2013-01-03 14:05:00,3.95,3.95,3.93,3.93,2088000.0,3.7542,3.7542,3.7352,3.7352,2088000.0
2013-01-03 14:10:00,3.93,3.94,3.92,3.94,376800.0,3.7352,3.7447,3.7257,3.7447,376800.0
2013-01-03 14:15:00,3.94,3.94,3.93,3.94,300000.0,3.7447,3.7447,3.7352,3.7447,300000.0
2013-01-03 14:20:00,3.94,3.94,3.93,3.93,216000.0,3.7447,3.7447,3.7352,3.7352,216000.0
2013-01-03 14:25:00,3.93,3.93,3.92,3.93,192000.0,3.7352,3.7352,3.7257,3.7352,192000.0
2013-01-03 14:30:00,3.93,3.93,3.92,3.93,254400.0,3.7352,3.7352,3.7257,3.7352,254400.0
2013-01-03 14:35:00,3.93,3.93,3.91,3.91,624000.0,3.7352,3.7352,3.7162,3.7162,624000.0
2013-01-03 14:40:00,3.91,3.93,3.91,3.93,525600.0,3.7162,3.7352,3.7162,3.7352,525600.0
2013-01-03 14:45:00,3.93,3.93,3.92,3.93,328800.0,3.7352,3.7352,3.7257,3.7352,328800.0
2013-01-03 14:50:00,3.93,3.93,3.93,3.93,237600.0,3.7352,3.7352,3.7352,3.7352,237600.0
2013-01-03 14:55:00,3.93,3.94,3.93,3.93,648000.0,3.7352,3.7447,3.7352,3.7352,648000.0
2013-01-03 15:00:00,3.93,3.93,3.92,3.93,348000.0,3.7352,3.7352,3.7257,3.7352,348000.0
2013-01-03 15:05:00,3.93,3.93,3.92,3.93,134400.0,3.7352,3.7352,3.7257,3.7352,134400.0
2013-01-03 15:10:00,3.92,3.93,3.92,3.92,249600.0,3.7257,3.7352,3.7257,3.7257,249600.0
2013-01-03 15:15:00,3.92,3.92,3.91,3.91,254400.0,3.7257,3.7257,3.7162,3.7162,254400.0
2013-01-03 15:20:00,3.91,3.92,3.9,3.9,1663200.0,3.7162,3.7257,3.7067,3.7067,1663200.0
2013-01-03 15:25:00,3.91,3.91,3.9,3.91,1058400.0,3.7162,3.7162,3.7067,3.7162,1058400.0
2013-01-03 15:30:00,3.91,3.91,3.89,3.9,693600.0,3.7162,3.7162,3.6972,3.7067,693600.0
2013-01-03 15:35:00,3.9,3.9,3.89,3.9,1360800.0,3.7067,3.7067,3.6972,3.7067,1360800.0
2013-01-03 15:40:00,3.9,3.91,3.9,3.91,288000.0,3.7067,3.7162,3.7067,3.7162,288000.0
2013-01-03 15:45:00,3.91,3.92,3.91,3.92,552000.0,3.7162,3.7257,3.7162,3.7257,552000.0
2013-01-03 15:50:00,3.92,3.92,3.89,3.89,712800.0,3.7257,3.7257,3.6972,3.6972,712800.0
2013-01-03 15:55:00,3.89,3.92,3.89,3.92,1620000.0,3.6972,3.7257,3.6972,3.7257,1620000.0
2013-01-04 09:30:00,3.94,3.94,3.92,3.93,1293600.0,3.7447,3.7447,3.7257,3.7352,1293600.0
2013-01-04 09:35:00,3.93,3.93,3.92,3.92,1831200.0,3.7352,3.7352,3.7257,3.7257,1831200.0
2013-01-04 09:40:00,3.92,3.94,3.92,3.94,600000.0,3.7257,3.7447,3.7257,3.7447,600000.0
2013-01-04 09:45:00,3.94,3.94,3.94,3.94,950400.0,3.7447,3.7447,3.7447,3.7447,950400.0
2013-01-04 09:50:00,3.94,3.95,3.94,3.95,650400.0,3.7447,3.7542,3.7447,3.7542,650400.0
2013-01-04 09:55:00,3.95,3.96,3.95,3.95,422400.0,3.7542,3.7637,3.7542,3.7542,422400.0
2013-01-04 10:00:00,3.96,3.96,3.93,3.94,2772000.0,3.7637,3.7637,3.7352,3.7447,2772000.0
2013-01-04 10:05:00,3.94,3.94,3.93,3.93,564000.0,3.7447,3.7447,3.7352,3.7352,564000.0
2013-01-04 10:10:00,3.93,3.95,3.93,3.95,453600.0,3.7352,3.7542,3.7352,3.7542,453600.0
2013-01-04 10:15:00,3.95,3.95,3.94,3.95,523200.0,3.7542,3.7542,3.7447,3.7542,523200.0
2013-01-04 10:20:00,3.94,3.96,3.94,3.95,950400.0,3.7447,3.7637,3.7447,3.7542,950400.0
2013-01-04 10:25:00,3.95,3.96,3.94,3.95,583200.0,3.7542,3.7637,3.7447,3.7542,583200.0
2013-01-04 10:30:00,3.95,3.95,3.94,3.94,897600.0,3.7542,3.7542,3.7447,3.7447,897600.0
2013-01-04 10:35:00,3.94,3.94,3.94,3.94,384000.0,3.7447,3.7447,3.7447,3.7447,384000.0
2013-01-04 10:40:00,3.94,3.94,3.92,3.92,760800.0,3.7447,3.7447,3.7257,3.7257,760800.0
2013-01-04 10:45:00,3.92,3.94,3.92,3.94,516000.0,3.7257,3.7447,3.7257,3.7447,516000.0
2013-01-04 10:50:00,3.94,3.94,3.93,3.94,352800.0,3.7447,3.7447,3.7352,3.7447,352800.0
2013-01-04 10:55:00,3.94,3.94,3.93,3.93,304800.0,3.7447,3.7447,3.7352,3.7352,304800.0
2013-01-04 11:00:00,3.93,3.95,3.93,3.94,420000.0,3.7352,3.7542,3.7352,3.7447,420000.0
2013-01-04 11:05:00,3.94,3.94,3.94,3.94,148800.0,3.7447,3.7447,3.7447,3.7447,148800.0
2013-01-04 11:10:00,3.94,3.94,3.94,3.94,348000.0,3.7447,3.7447,3.7447,3.7447,348000.0
2013-01-04 11:15:00,3.94,3.95,3.94,3.95,175200.0,3.7447,3.7542,3.7447,3.7542,175200.0
2013-01-04 11:20:00,3.95,3.95,3.94,3.94,444000.0,3.7542,3.7542,3.7447,3.7447,444000.0
2013-01-04 11:25:00,3.94,3.95,3.94,3.94,412800.0,3.7447,3.7542,3.7447,3.7447,412800.0
2013-01-04 11:30:00,3.94,3.95,3.94,3.95,357600.0,3.7447,3.7542,3.7447,3.7542,357600.0
2013-01-04 11:35:00,3.95,3.96,3.95,3.95,765600.0,3.7542,3.7637,3.7542,3.7542,765600.0
2013-01-04 11:40:00,3.95,3.96,3.95,3.95,256800.0,3.7542,3.7637,3.7542,3.7542,256800.0
2013-01-04 11:45:00,3.96,3.96,3.96,3.96,832800.0,3.7637,3.7637,3.7637,3.7637,832800.0
2013-01-04 11:50:00,3.96,3.96,3.96,3.96,1452000.0,3.7637,3.7637,3.7637,3.7637,1452000.0
2013-01-04 11:55:00,3.96,3.97,3.95,3.95,1044000.0,3.7637,3.7732,3.7542,3.7542,1044000.0
2013-01-04 12:00:00,3.95,3.96,3.95,3.96,316800.0,3.7542,3.7637,3.7542,3.7637,316800.0
2013-01-04 12:05:00,3.96,3.96,3.95,3.96,136800.0,3.7637,3.7637,3.7542,3.7637,136800.0
2013-01-04 12:10:00,3.96,3.96,3.95,3.96,448800.0,3.7637,3.7637,3.7542,3.7637,448800.0
2013-01-04 12:15:00,3.96,3.96,3.95,3.96,796800.0,3.7637,3.7637,3.7542,3.7637,796800.0
2013-01-04 12:20:00,3.96,3.96,3.95,3.96,480000.0,3.7637,3.7637,3.7542,3.7637,480000.0
2013-01-04 12:25:00,3.96,3.96,3.95,3.96,376800.0,3.7637,3.7637,3.7542,3.7637,376800.0
2013-01-04 12:30:00,3.96,3.96,3.96,3.96,451200.0,3.7637,3.7637,3.7637,3.7637,451200.0
2013-01-04 12:35:00,3.96,3.96,3.96,3.96,357600.0,3.7637,3.7637,3.7637,3.7637,357600.0
2013-01-04 12:40:00,3.96,3.96,3.96,3.96,153600.0,3.7637,3.7637,3.7637,3.7637,153600.0
2013-01-04 12:45:00,3.96,3.96,3.96,3.96,55200.0,3.7637,3.7637,3.7637,3.7637,55200.0
2013-01-04 12:50:00,3.96,3.96,3.96,3.96,160800.0,3.7637,3.7637,3.7637,3.7637,160800.0
2013-01-04 12:55:00,3.96,3.96,3.95,3.95,136800.0,3.7637,3.7637,3.7542,3.7542,136800.0
2013-01-04 13:00:00,3.95,3.95,3.95,3.95,76800.0,3.7542,3.7542,3.7542,3.7542,76800.0
2013-01-04 13:05:00,3.95,3.95,3.95,3.95,175200.0,3.7542,3.7542,3.7542,3.7542,175200.0
2013-01-04 13:10:00,3.95,3.95,3.95,3.95,196800.0,3.7542,3.7542,3.7542,3.7542,196800.0
2013-01-04 13:15:00,3.95,3.95,3.95,3.95,100800.0,3.7542,3.7542,3.7542,3.7542,100800.0
2013-01-04 13:20:00,3.95,3.96,3.95,3.95,144000.0,3.7542,3.7637,3.7542,3.7542,144000.0
2013-01-04 13:25:00,3.95,3.96,3.95,3.96,115200.0,3.7542,3.7637,3.7542,3.7637,115200.0
2013-01-04 13:30:00,3.96,3.96,3.96,3.96,127200.0,3.7637,3.7637,3.7637,3.7637,127200.0
2013-01-04 13:35:00,3.96,3.96,3.96,3.96,180000.0,3.7637,3.7637,3.7637,3.7637,180000.0
2013-01-04 13:40:00,3.96,3.96,3.96,3.96,33600.0,3.7637,3.7637,3.7637,3.7637,33600.0
2013-01-04 13:45:00,3.96,3.97,3.96,3.96,240000.0,3.7637,3.7732,3.7637,3.7637,240000.0
2013-01-04 13:50:00,3.96,3.96,3.95,3.96,528000.0,3.7637,3.7637,3.7542,3.7637,528000.0
2013-01-04 13:55:00,3.95,3.96,3.95,3.96,252000.0,3.7542,3.7637,3.7542,3.7637,252000.0
2013-01-04 14:00:00,3.96,3.96,3.96,3.96,213600.0,3.7637,3.7637,3.7637,3.7637,213600.0
2013-01-04 14:05:00,3.96,3.96,3.96,3.96,744000.0,3.7637,3.7637,3.7637,3.7637,744000.0
2013-01-04 14:10:00,3.96,3.96,3.96,3.96,379200.0,3.7637,3.7637,3.7637,3.7637,379200.0
2013-01-04 14:15:00,3.96,3.96,3.96,3.96,645600.0,3.7637,3.7637,3.7637,3.7637,645600.0
2013-01-04 14:20:00,3.96,3.96,3.96,3.96,220800.0,3.7637,3.7637,3.7637,3.7637,220800.0
2013-01-04 14:25:00,3.96,3.97,3.96,3.96,729600.0,3.7637,3.7732,3.7637,3.7637,729600.0
2013-01-04 14:30:00,3.97,3.97,3.96,3.96,585600.0,3.7732,3.7732,3.7637,3.7637,585600.0
2013-01-04 14:35:00,3.96,3.97,3.96,3.96,144000.0,3.7637,3.7732,3.7637,3.7637,144000.0
2013-01-04 14:40:00,3.96,3.96,3.96,3.96,391200.0,3.7637,3.7637,3.7637,3.7637,391200.0
2013-01-04 14:45:00,3.96,3.96,3.96,3.96,489600.0,3.7637,3.7637,3.7637,3.7637,489600.0
2013-01-04 14:50:00,3.96,3.96,3.96,3.96,132000.0,3.7637,3.7637,3.7637,3.7637,132000.0
2013-01-04 14:55:00,3.96,3.97,3.96,3.97,784800.0,3.7637,3.7732,3.7637,3.7732,784800.0
2013-01-04 15:00:00,3.97,3.97,3.97,3.97,1864800.0,3.7732,3.7732,3.7732,3.7732,1864800.0
2013-01-04 15:05:00,3.97,3.98,3.97,3.97,1557600.0,3.7732,3.7828,3.7732,3.7732,1557600.0
2013-01-04 15:10:00,3.97,3.98,3.97,3.98,2196000.0,3.7732,3.7828,3.7732,3.7828,2196000.0
2013-01-04 15:15:00,3.98,3.98,3.97,3.97,2025600.0,3.7828,3.7828,3.7732,3.7732,2025600.0
2013-01-04 15:20:00,3.97,3.99,3.97,3.99,1447200.0,3.7732,3.7923,3.7732,3.7923,1447200.0
2013-01-04 15:25:00,3.99,3.99,3.99,3.99,859200.0,3.7923,3.7923,3.7923,3.7923,859200.0
2013-01-04 15:30:00,3.99,3.99,3.98,3.99,480000.0,3.7923,3.7923,3.7828,3.7923,480000.0
2013-01-04 15:35:00,3.99,3.99,3.98,3.99,516000.0,3.7923,3.7923,3.7828,3.7923,516000.0
2013-01-04 15:40:00,3.99,3.99,3.99,3.99,496800.0,3.7923,3.7923,3.7923,3.7923,496800.0
2013-01-04 15:45:00,3.99,3.99,3.98,3.98,1209600.0,3.7923,3.7923,3.7828,3.7828,1209600.0
2013-01-04 15:50:00,3.98,3.98,3.98,3.98,758400.0,3.7828,3.7828,3.7828,3.7828,758400.0
2013-01-04 15:55:00,3.98,3.99,3.97,3.98,1183200.0,3.7828,3.7923,3.7732,3.7828,1183200.0
2013-01-07 09:30:00,3.93,3.93,3.92,3.92,2181600.0,3.7352,3.7352,3.7257,3.7257,2181600.0
2013-01-07 09:35:00,3.92,3.93,3.91,3.92,852000.0,3.7257,3.7352,3.7162,3.7257,852000.0
2013-01-07 09:40:00,3.92,3.93,3.92,3.92,715200.0,3.7257,3.7352,3.7257,3.7257,715200.0
2013-01-07 09:45:00,3.93,3.93,3.92,3.92,794400.0,3.7352,3.7352,3.7257,3.7257,794400.0
2013-01-07 09:50:00,3.92,3.92,3.91,3.92,1200000.0,3.7257,3.7257,3.7162,3.7257,1200000.0
2013-01-07 09:55:00,3.92,3.93,3.91,3.92,434400.0,3.7257,3.7352,3.7162,3.7257,434400.0
2013-01-07 10:00:00,3.92,3.93,3.92,3.93,396000.0,3.7257,3.7352,3.7257,3.7352,396000.0
2013-01-07 10:05:00,3.93,3.93,3.93,3.93,259200.0,3.7352,3.7352,3.7352,3.7352,259200.0
2013-01-07 10:10:00,3.94,3.94,3.92,3.93,475200.0,3.7447,3.7447,3.7257,3.7352,475200.0
2013-01-07 10:15:00,3.93,3.93,3.93,3.93,120000.0,3.7352,3.7352,3.7352,3.7352,120000.0
2013-01-07 10:20:00,3.93,3.93,3.92,3.93,206400.0,3.7352,3.7352,3.7257,3.7352,206400.0
2013-01-07 10:25:00,3.93,3.94,3.93,3.94,386400.0,3.7352,3.7447,3.7352,3.7447,386400.0
2013-01-07 10:30:00,3.93,3.94,3.93,3.94,460800.0,3.7352,3.7447,3.7352,3.7447,460800.0
2013-01-07 10:35:00,3.94,3.94,3.94,3.94,285600.0,3.7447,3.7447,3.7447,3.7447,285600.0
2013-01-07 10:40:00,3.94,3.94,3.93,3.94,338400.0,3.7447,3.7447,3.7352,3.7447,338400.0
2013-01-07 10:45:00,3.94,3.94,3.94,3.94,451200.0,3.7447,3.7447,3.7447,3.7447,451200.0
2013-01-07 10:50:00,3.94,3.94,3.93,3.93,405600.0,3.7447,3.7447,3.7352,3.7352,405600.0
2013-01-07 10:55:00,3.93,3.93,3.93,3.93,480000.0,3.7352,3.7352,3.7352,3.7352,480000.0
2013-01-07 11:00:00,3.93,3.93,3.93,3.93,688800.0,3.7352,3.7352,3.7352,3.7352,688800.0
2013-01-07 11:05:00,3.93,3.94,3.93,3.93,211200.0,3.7352,3.7447,3.7352,3.7352,211200.0
2013-01-07 11:10:00,3.93,3.93,3.93,3.93,309600.0,3.7352,3.7352,3.7352,3.7352,309600.0
2013-01-07 11:15:00,3.93,3.93,3.92,3.93,314400.0,3.7352,3.7352,3.7257,3.7352,314400.0
2013-01-07 11:20:00,3.93,3.93,3.93,3.93,235200.0,3.7352,3.7352,3.7352,3.7352,235200.0
2013-01-07 11:25:00,3.93,3.94,3.93,3.93,199200.0,3.7352,3.7447,3.7352,3.7352,199200.0
2013-01-07 11:30:00,3.93,3.93,3.93,3.93,86400.0,3.7352,3.7352,3.7352,3.7352,86400.0
2013-01-07 11:35:00,3.93,3.94,3.93,3.93,180000.0,3.7352,3.7447,3.7352,3.7352,180000.0
2013-01-07 11:40:00,3.93,3.93,3.93,3.93,393600.0,3.7352,3.7352,3.7352,3.7352,393600.0
2013-01-07 11:45:00,3.93,3.93,3.91,3.91,760800.0,3.7352,3.7352,3.7162,3.7162,760800.0
2013-01-07 11:50:00,3.92,3.92,3.91,3.91,470400.0,3.7257,3.7257,3.7162,3.7162,470400.0
2013-01-07 11:55:00,3.91,3.91,3.91,3.91,688800.0,3.7162,3.7162,3.7162,3.7162,688800.0
2013-01-07 12:00:00,3.91,3.91,3.9,3.91,631200.0,3.7162,3.7162,3.7067,3.7162,631200.0
2013-01-07 12:05:00,3.91,3.91,3.91,3.91,103200.0,3.7162,3.7162,3.7162,3.7162,103200.0
2013-01-07 12:10:00,3.91,3.91,3.91,3.91,218400.0,3.7162,3.7162,3.7162,3.7162,218400.0
2013-01-07 12:15:00,3.91,3.91,3.91,3.91,163200.0,3.7162,3.7162,3.7162,3.7162,163200.0
2013-01-07 12:20:00,3.91,3.91,3.91,3.91,33600.0,3.7162,3.7162,3.7162,3.7162,33600.0
2013-01-07 12:25:00,3.91,3.91,3.9,3.9,700800.0,3.7162,3.7162,3.7067,3.7067,700800.0
2013-01-07 12:30:00,3.91,3.91,3.9,3.9,319200.0,3.7162,3.7162,3.7067,3.7067,319200.0
2013-01-07 12:35:00,3.9,3.91,3.9,3.91,225600.0,3.7067,3.7162,3.7067,3.7162,225600.0
2013-01-07 12:40:00,3.91,3.91,3.9,3.91,432000.0,3.7162,3.7162,3.7067,3.7162,432000.0
2013-01-07 12:45:00,3.91,3.91,3.91,3.91,110400.0,3.7162,3.7162,3.7162,3.7162,110400.0
2013-01-07 12:50:00,3.91,3.91,3.9,3.9,158400.0,3.7162,3.7162,3.7067,3.7067,158400.0
2013-01-07 12:55:00,3.91,3.91,3.9,3.91,192000.0,3.7162,3.7162,3.7067,3.7162,192000.0
2013-01-07 13:00:00,3.91,3.91,3.91,3.91,225600.0,3.7162,3.7162,3.7162,3.7162,225600.0
2013-01-07 13:05:00,3.91,3.92,3.91,3.92,400800.0,3.7162,3.7257,3.7162,3.7257,400800.0
2013-01-07 13:10:00,3.91,3.92,3.91,3.92,153600.0,3.7162,3.7257,3.7162,3.7257,153600.0
2013-01-07 13:15:00,3.91,3.92,3.91,3.91,177600.0,3.7162,3.7257,3.7162,3.7162,177600.0
2013-01-07 13:20:00,3.92,3.92,3.91,3.92,36000.0,3.7257,3.7257,3.7162,3.7257,36000.0
2013-01-07 13:25:00,3.92,3.92,3.92,3.92,175200.0,3.7257,3.7257,3.7257,3.7257,175200.0
2013-01-07 13:30:00,3.92,3.92,3.91,3.91,201600.0,3.7257,3.7257,3.7162,3.7162,201600.0
2013-01-07 13:35:00,3.91,3.91,3.91,3.91,165600.0,3.7162,3.7162,3.7162,3.7162,165600.0
2013-01-07 13:40:00,3.91,3.91,3.9,3.9,326400.0,3.7162,3.7162,3.7067,3.7067,326400.0
2013-01-07 13:45:00,3.91,3.91,3.9,3.91,144000.0,3.7162,3.7162,3.7067,3.7162,144000.0
2013-01-07 13:50:00,3.91,3.91,3.91,3.91,184800.0,3.7162,3.7162,3.7162,3.7162,184800.0
2013-01-07 13:55:00,3.91,3.91,3.91,3.91,189600.0,3.7162,3.7162,3.7162,3.7162,189600.0
2013-01-07 14:00:00,3.91,3.91,3.91,3.91,67200.0,3.7162,3.7162,3.7162,3.7162,67200.0
2013-01-07 14:05:00,3.91,3.92,3.91,3.92,199200.0,3.7162,3.7257,3.7162,3.7257,199200.0
2013-01-07 14:10:00,3.91,3.92,3.91,3.91,312000.0,3.7162,3.7257,3.7162,3.7162,312000.0
2013-01-07 14:15:00,3.91,3.92,3.91,3.92,376800.0,3.7162,3.7257,3.7162,3.7257,376800.0
2013-01-07 14:20:00,3.92,3.92,3.92,3.92,235200.0,3.7257,3.7257,3.7257,3.7257,235200.0
2013-01-07 14:25:00,3.92,3.93,3.92,3.93,945600.0,3.7257,3.7352,3.7257,3.7352,945600.0
2013-01-07 14:30:00,3.93,3.93,3.93,3.93,396000.0,3.7352,3.7352,3.7352,3.7352,396000.0
2013-01-07 14:35:00,3.93,3.93,3.93,3.93,86400.0,3.7352,3.7352,3.7352,3.7352,86400.0
2013-01-07 14:40:00,3.93,3.93,3.93,3.93,112800.0,3.7352,3.7352,3.7352,3.7352,112800.0
2013-01-07 14:45:00,3.93,3.93,3.93,3.93,458400.0,3.7352,3.7352,3.7352,3.7352,458400.0
2013-01-07 14:50:00,3.93,3.93,3.93,3.93,249600.0,3.7352,3.7352,3.7352,3.7352,249600.0
2013-01-07 14:55:00,3.93,3.93,3.93,3.93,259200.0,3.7352,3.7352,3.7352,3.7352,259200.0
2013-01-07 15:00:00,3.93,3.93,3.93,3.93,429600.0,3.7352,3.7352,3.7352,3.7352,429600.0
2013-01-07 15:05:00,3.93,3.93,3.93,3.93,115200.0,3.7352,3.7352,3.7352,3.7352,115200.0
2013-01-07 15:10:00,3.93,3.94,3.93,3.94,328800.0,3.7352,3.7447,3.7352,3.7447,328800.0
2013-01-07 15:15:00,3.94,3.94,3.94,3.94,566400.0,3.7447,3.7447,3.7447,3.7447,566400.0
2013-01-07 15:20:00,3.94,3.94,3.94,3.94,525600.0,3.7447,3.7447,3.7447,3.7447,525600.0
2013-01-07 15:25:00,3.94,3.95,3.94,3.95,1171200.0,3.7447,3.7542,3.7447,3.7542,1171200.0
2013-01-07 15:30:00,3.95,3.95,3.95,3.95,319200.0,3.7542,3.7542,3.7542,3.7542,319200.0
2013-01-07 15:35:00,3.95,3.95,3.93,3.93,376800.0,3.7542,3.7542,3.7352,3.7352,376800.0
2013-01-07 15:40:00,3.94,3.94,3.94,3.94,444000.0,3.7447,3.7447,3.7447,3.7447,444000.0
2013-01-07 15:45:00,3.94,3.94,3.94,3.94,698400.0,3.7447,3.7447,3.7447,3.7447,698400.0
2013-01-07 15:50:00,3.94,3.94,3.94,3.94,799200.0,3.7447,3.7447,3.7447,3.7447,799200.0
2013-01-07 15:55:00,3.94,3.94,3.94,3.94,967200.0,3.7447,3.7447,3.7447,3.7447,967200.0
2013-01-08 09:30:00,3.92,3.93,3.92,3.92,844800.0,3.7257,3.7352,3.7257,3.7257,844800.0
2013-01-08 09:35:00,3.92,3.94,3.92,3.93,1356000.0,3.7257,3.7447,3.7257,3.7352,1356000.0
2013-01-08 09:40:00,3.93,3.93,3.92,3.93,688800.0,3.7352,3.7352,3.7257,3.7352,688800.0
2013-01-08 09:45:00,3.93,3.93,3.92,3.92,1075200.0,3.7352,3.7352,3.7257,3.7257,1075200.0
2013-01-08 09:50:00,3.92,3.92,3.91,3.92,1048800.0,3.7257,3.7257,3.7162,3.7257,1048800.0
2013-01-08 09:55:00,3.92,3.92,3.9,3.91,1140000.0,3.7257,3.7257,3.7067,3.7162,1140000.0
2013-01-08 10:00:00,3.9,3.91,3.9,3.9,926400.0,3.7067,3.7162,3.7067,3.7067,926400.0
2013-01-08 10:05:00,3.9,3.91,3.9,3.91,1363200.0,3.7067,3.7162,3.7067,3.7162,1363200.0
2013-01-08 10:10:00,3.91,3.91,3.88,3.89,955200.0,3.7162,3.7162,3.6877,3.6972,955200.0
2013-01-08 10:15:00,3.88,3.89,3.88,3.89,1152000.0,3.6877,3.6972,3.6877,3.6972,1152000.0
2013-01-08 10:20:00,3.89,3.89,3.88,3.89,727200.0,3.6972,3.6972,3.6877,3.6972,727200.0
2013-01-08 10:25:00,3.89,3.89,3.88,3.89,540000.0,3.6972,3.6972,3.6877,3.6972,540000.0
2013-01-08 10:30:00,3.89,3.89,3.89,3.89,439200.0,3.6972,3.6972,3.6972,3.6972,439200.0
2013-01-08 10:35:00,3.89,3.89,3.88,3.88,1248000.0,3.6972,3.6972,3.6877,3.6877,1248000.0
2013-01-08 10:40:00,3.88,3.88,3.87,3.88,1420800.0,3.6877,3.6877,3.6782,3.6877,1420800.0
2013-01-08 10:45:00,3.88,3.88,3.88,3.88,456000.0,3.6877,3.6877,3.6877,3.6877,456000.0
2013-01-08 10:50:00,3.88,3.88,3.87,3.87,453600.0,3.6877,3.6877,3.6782,3.6782,453600.0
2013-01-08 10:55:00,3.87,3.88,3.87,3.88,420000.0,3.6782,3.6877,3.6782,3.6877,420000.0
2013-01-08 11:00:00,3.88,3.88,3.87,3.88,792000.0,3.6877,3.6877,3.6782,3.6877,792000.0
2013-01-08 11:05:00,3.88,3.88,3.86,3.86,722400.0,3.6877,3.6877,3.6687,3.6687,722400.0
2013-01-08 11:10:00,3.86,3.87,3.86,3.87,532800.0,3.6687,3.6782,3.6687,3.6782,532800.0
2013-01-08 11:15:00,3.87,3.87,3.86,3.87,624000.0,3.6782,3.6782,3.6687,3.6782,624000.0
2013-01-08 11:20:00,3.86,3.87,3.86,3.87,789600.0,3.6687,3.6782,3.6687,3.6782,789600.0
2013-01-08 11:25:00,3.87,3.87,3.87,3.87,492000.0,3.6782,3.6782,3.6782,3.6782,492000.0
2013-01-08 11:30:00,3.87,3.88,3.87,3.88,621600.0,3.6782,3.6877,3.6782,3.6877,621600.0
2013-01-08 11:35:00,3.88,3.88,3.87,3.88,1190400.0,3.6877,3.6877,3.6782,3.6877,1190400.0
2013-01-08 11:40:00,3.88,3.89,3.88,3.88,614400.0,3.6877,3.6972,3.6877,3.6877,614400.0
2013-01-08 11:45:00,3.88,3.89,3.88,3.88,499200.0,3.6877,3.6972,3.6877,3.6877,499200.0
2013-01-08 11:50:00,3.88,3.88,3.88,3.88,393600.0,3.6877,3.6877,3.6877,3.6877,393600.0
2013-01-08 11:55:00,3.88,3.89,3.88,3.88,727200.0,3.6877,3.6972,3.6877,3.6877,727200.0
2013-01-08 12:00:00,3.89,3.89,3.88,3.89,734400.0,3.6972,3.6972,3.6877,3.6972,734400.0
2013-01-08 12:05:00,3.89,3.89,3.89,3.89,331200.0,3.6972,3.6972,3.6972,3.6972,331200.0
2013-01-08 12:10:00,3.89,3.89,3.89,3.89,120000.0,3.6972,3.6972,3.6972,3.6972,120000.0
2013-01-08 12:15:00,3.89,3.89,3.89,3.89,196800.0,3.6972,3.6972,3.6972,3.6972,196800.0
2013-01-08 12:20:00,3.89,3.89,3.89,3.89,312000.0,3.6972,3.6972,3.6972,3.6972,312000.0
2013-01-08 12:25:00,3.89,3.89,3.88,3.88,324000.0,3.6972,3.6972,3.6877,3.6877,324000.0
2013-01-08 12:30:00,3.89,3.89,3.88,3.89,206400.0,3.6972,3.6972,3.6877,3.6972,206400.0
2013-01-08 12:35:00,3.89,3.89,3.87,3.88,676800.0,3.6972,3.6972,3.6782,3.6877,676800.0
2013-01-08 12:40:00,3.88,3.88,3.87,3.88,376800.0,3.6877,3.6877,3.6782,3.6877,376800.0
2013-01-08 12:45:00,3.88,3.88,3.87,3.88,261600.0,3.6877,3.6877,3.6782,3.6877,261600.0
2013-01-08 12:50:00,3.88,3.88,3.87,3.88,472800.0,3.6877,3.6877,3.6782,3.6877,472800.0
2013-01-08 12:55:00,3.88,3.88,3.87,3.87,398400.0,3.6877,3.6877,3.6782,3.6782,398400.0
2013-01-08 13:00:00,3.87,3.88,3.87,3.88,170400.0,3.6782,3.6877,3.6782,3.6877,170400.0
2013-01-08 13:05:00,3.88,3.88,3.88,3.88,612000.0,3.6877,3.6877,3.6877,3.6877,612000.0
2013-01-08 13:10:00,3.88,3.88,3.88,3.88,187200.0,3.6877,3.6877,3.6877,3.6877,187200.0
2013-01-08 13:15:00,3.88,3.89,3.88,3.89,448800.0,3.6877,3.6972,3.6877,3.6972,448800.0
2013-01-08 13:20:00,3.89,3.89,3.89,3.89,494400.0,3.6972,3.6972,3.6972,3.6972,494400.0
2013-01-08 13:25:00,3.89,3.89,3.89,3.89,160800.0,3.6972,3.6972,3.6972,3.6972,160800.0
2013-01-08 13:30:00,3.89,3.9,3.89,3.9,213600.0,3.6972,3.7067,3.6972,3.7067,213600.0
2013-01-08 13:35:00,3.9,3.9,3.89,3.89,156000.0,3.7067,3.7067,3.6972,3.6972,156000.0
2013-01-08 13:40:00,3.89,3.89,3.89,3.89,84000.0,3.6972,3.6972,3.6972,3.6972,84000.0
2013-01-08 13:45:00,3.89,3.89,3.89,3.89,192000.0,3.6972,3.6972,3.6972,3.6972,192000.0
2013-01-08 13:50:00,3.89,3.89,3.89,3.89,134400.0,3.6972,3.6972,3.6972,3.6972,134400.0
2013-01-08 13:55:00,3.89,3.9,3.89,3.9,583200.0,3.6972,3.7067,3.6972,3.7067,583200.0
2013-01-08 14:00:00,3.9,3.9,3.89,3.9,760800.0,3.7067,3.7067,3.6972,3.7067,760800.0
2013-01-08 14:05:00,3.9,3.9,3.89,3.9,412800.0,3.7067,3.7067,3.6972,3.7067,412800.0
2013-01-08 14:10:00,3.9,3.9,3.9,3.9,240000.0,3.7067,3.7067,3.7067,3.7067,240000.0
2013-01-08 14:15:00,3.9,3.9,3.89,3.89,388800.0,3.7067,3.7067,3.6972,3.6972,388800.0
2013-01-08 14:20:00,3.89,3.9,3.89,3.89,448800.0,3.6972,3.7067,3.6972,3.6972,448800.0
2013-01-08 14:25:00,3.9,3.9,3.89,3.89,230400.0,3.7067,3.7067,3.6972,3.6972,230400.0
2013-01-08 14:30:00,3.9,3.9,3.89,3.89,196800.0,3.7067,3.7067,3.6972,3.6972,196800.0
2013-01-08 14:35:00,3.89,3.89,3.89,3.89,784800.0,3.6972,3.6972,3.6972,3.6972,784800.0
2013-01-08 14:40:00,3.89,3.89,3.88,3.88,283200.0,3.6972,3.6972,3.6877,3.6877,283200.0
2013-01-08 14:45:00,3.88,3.89,3.88,3.89,146400.0,3.6877,3.6972,3.6877,3.6972,146400.0
2013-01-08 14:50:00,3.89,3.89,3.89,3.89,52800.0,3.6972,3.6972,3.6972,3.6972,52800.0
2013-01-08 14:55:00,3.89,3.89,3.89,3.89,26400.0,3.6972,3.6972,3.6972,3.6972,26400.0
2013-01-08 15:00:00,3.89,3.9,3.89,3.9,482400.0,3.6972,3.7067,3.6972,3.7067,482400.0
2013-01-08 15:05:00,3.9,3.9,3.89,3.9,513600.0,3.7067,3.7067,3.6972,3.7067,513600.0
2013-01-08 15:10:00,3.9,3.91,3.9,3.9,777600.0,3.7067,3.7162,3.7067,3.7067,777600.0
2013-01-08 15:15:00,3.9,3.91,3.9,3.9,477600.0,3.7067,3.7162,3.7067,3.7067,477600.0
2013-01-08 15:20:00,3.9,3.91,3.9,3.9,888000.0,3.7067,3.7162,3.7067,3.7067,888000.0
2013-01-08 15:25:00,3.9,3.91,3.9,3.91,506400.0,3.7067,3.7162,3.7067,3.7162,506400.0
2013-01-08 15:30:00,3.91,3.91,3.91,3.91,595200.0,3.7162,3.7162,3.7162,3.7162,595200.0
2013-01-08 15:35:00,3.91,3.91,3.89,3.9,724800.0,3.7162,3.7162,3.6972,3.7067,724800.0
2013-01-08 15:40:00,3.9,3.9,3.89,3.9,984000.0,3.7067,3.7067,3.6972,3.7067,984000.0
2013-01-08 15:45:00,3.9,3.9,3.89,3.89,787200.0,3.7067,3.7067,3.6972,3.6972,787200.0
2013-01-08 15:50:00,3.89,3.91,3.89,3.9,2176800.0,3.6972,3.7162,3.6972,3.7067,2176800.0
2013-01-08 15:55:00,3.9,3.91,3.9,3.91,1334400.0,3.7067,3.7162,3.7067,3.7162,1334400.0
2013-01-09 09:30:00,3.93,3.95,3.93,3.94,1341600.0,3.7352,3.7542,3.7352,3.7447,1341600.0
2013-01-09 09:35:00,3.94,3.94,3.94,3.94,933600.0,3.7447,3.7447,3.7447,3.7447,933600.0
2013-01-09 09:40:00,3.94,3.94,3.93,3.93,904800.0,3.7447,3.7447,3.7352,3.7352,904800.0
2013-01-09 09:45:00,3.93,3.94,3.93,3.94,1125600.0,3.7352,3.7447,3.7352,3.7447,1125600.0
2013-01-09 09:50:00,3.94,3.95,3.94,3.95,940800.0,3.7447,3.7542,3.7447,3.7542,940800.0
2013-01-09 09:55:00,3.95,3.96,3.95,3.96,751200.0,3.7542,3.7637,3.7542,3.7637,751200.0
2013-01-09 10:00:00,3.96,3.96,3.96,3.96,1377600.0,3.7637,3.7637,3.7637,3.7637,1377600.0
2013-01-09 10:05:00,3.96,3.96,3.95,3.96,600000.0,3.7637,3.7637,3.7542,3.7637,600000.0
2013-01-09 10:10:00,3.96,3.96,3.95,3.96,374400.0,3.7637,3.7637,3.7542,3.7637,374400.0
2013-01-09 10:15:00,3.96,3.97,3.96,3.97,544800.0,3.7637,3.7732,3.7637,3.7732,544800.0
2013-01-09 10:20:00,3.97,3.97,3.96,3.96,468000.0,3.7732,3.7732,3.7637,3.7637,468000.0
2013-01-09 10:25:00,3.96,3.97,3.96,3.96,614400.0,3.7637,3.7732,3.7637,3.7637,614400.0
2013-01-09 10:30:00,3.96,3.97,3.96,3.96,631200.0,3.7637,3.7732,3.7637,3.7637,631200.0
2013-01-09 10:35:00,3.96,3.96,3.95,3.96,2616000.0,3.7637,3.7637,3.7542,3.7637,2616000.0
2013-01-09 10:40:00,3.95,3.96,3.95,3.95,3033600.0,3.7542,3.7637,3.7542,3.7542,3033600.0
2013-01-09 10:45:00,3.95,3.95,3.94,3.95,636000.0,3.7542,3.7542,3.7447,3.7542,636000.0
2013-01-09 10:50:00,3.95,3.95,3.95,3.95,513600.0,3.7542,3.7542,3.7542,3.7542,513600.0
2013-01-09 10:55:00,3.95,3.96,3.95,3.95,660000.0,3.7542,3.7637,3.7542,3.7542,660000.0
2013-01-09 11:00:00,3.95,3.95,3.95,3.95,232800.0,3.7542,3.7542,3.7542,3.7542,232800.0
2013-01-09 11:05:00,3.95,3.96,3.95,3.96,412800.0,3.7542,3.7637,3.7542,3.7637,412800.0
2013-01-09 11:10:00,3.96,3.96,3.95,3.95,283200.0,3.7637,3.7637,3.7542,3.7542,283200.0
2013-01-09 11:15:00,3.95,3.95,3.95,3.95,134400.0,3.7542,3.7542,3.7542,3.7542,134400.0
2013-01-09 11:20:00,3.95,3.95,3.95,3.95,367200.0,3.7542,3.7542,3.7542,3.7542,367200.0
2013-01-09 11:25:00,3.95,3.95,3.95,3.95,290400.0,3.7542,3.7542,3.7542,3.7542,290400.0
2013-01-09 11:30:00,3.95,3.96,3.95,3.96,492000.0,3.7542,3.7637,3.7542,3.7637,492000.0
2013-01-09 11:35:00,3.96,3.96,3.95,3.95,348000.0,3.7637,3.7637,3.7542,3.7542,348000.0
2013-01-09 11:40:00,3.95,3.96,3.95,3.95,124800.0,3.7542,3.7637,3.7542,3.7542,124800.0
2013-01-09 11:45:00,3.96,3.96,3.95,3.96,436800.0,3.7637,3.7637,3.7542,3.7637,436800.0
2013-01-09 11:50:00,3.96,3.96,3.94,3.95,748800.0,3.7637,3.7637,3.7447,3.7542,748800.0
2013-01-09 11:55:00,3.95,3.95,3.94,3.95,379200.0,3.7542,3.7542,3.7447,3.7542,379200.0
2013-01-09 12:00:00,3.95,3.95,3.95,3.95,283200.0,3.7542,3.7542,3.7542,3.7542,283200.0
2013-01-09 12:05:00,3.95,3.95,3.95,3.95,283200.0,3.7542,3.7542,3.7542,3.7542,283200.0
2013-01-09 12:10:00,3.95,3.96,3.95,3.95,396000.0,3.7542,3.7637,3.7542,3.7542,396000.0
2013-01-09 12:15:00,3.95,3.95,3.95,3.95,312000.0,3.7542,3.7542,3.7542,3.7542,312000.0
2013-01-09 12:20:00,3.95,3.95,3.95,3.95,343200.0,3.7542,3.7542,3.7542,3.7542,343200.0
2013-01-09 12:25:00,3.95,3.95,3.95,3.95,384000.0,3.7542,3.7542,3.7542,3.7542,384000.0
2013-01-09 12:30:00,3.95,3.95,3.94,3.94,705600.0,3.7542,3.7542,3.7447,3.7447,705600.0
2013-01-09 12:35:00,3.94,3.94,3.94,3.94,400800.0,3.7447,3.7447,3.7447,3.7447,400800.0
2013-01-09 12:40:00,3.94,3.94,3.93,3.93,960000.0,3.7447,3.7447,3.7352,3.7352,960000.0
2013-01-09 12:45:00,3.93,3.93,3.92,3.93,955200.0,3.7352,3.7352,3.7257,3.7352,955200.0
2013-01-09 12:50:00,3.93,3.93,3.92,3.93,211200.0,3.7352,3.7352,3.7257,3.7352,211200.0
2013-01-09 12:55:00,3.93,3.94,3.93,3.94,468000.0,3.7352,3.7447,3.7352,3.7447,468000.0
2013-01-09 13:00:00,3.94,3.94,3.93,3.94,285600.0,3.7447,3.7447,3.7352,3.7447,285600.0
2013-01-09 13:05:00,3.93,3.94,3.93,3.93,417600.0,3.7352,3.7447,3.7352,3.7352,417600.0
2013-01-09 13:10:00,3.93,3.93,3.93,3.93,177600.0,3.7352,3.7352,3.7352,3.7352,177600.0
2013-01-09 13:15:00,3.93,3.94,3.93,3.94,465600.0,3.7352,3.7447,3.7352,3.7447,465600.0
2013-01-09 13:20:00,3.93,3.94,3.93,3.94,194400.0,3.7352,3.7447,3.7352,3.7447,194400.0
2013-01-09 13:25:00,3.94,3.94,3.93,3.94,213600.0,3.7447,3.7447,3.7352,3.7447,213600.0
2013-01-09 13:30:00,3.94,3.94,3.94,3.94,69600.0,3.7447,3.7447,3.7447,3.7447,69600.0
2013-01-09 13:35:00,3.93,3.94,3.93,3.94,232800.0,3.7352,3.7447,3.7352,3.7447,232800.0
2013-01-09 13:40:00,3.94,3.94,3.94,3.94,112800.0,3.7447,3.7447,3.7447,3.7447,112800.0
2013-01-09 13:45:00,3.94,3.94,3.94,3.94,165600.0,3.7447,3.7447,3.7447,3.7447,165600.0
2013-01-09 13:50:00,3.94,3.94,3.94,3.94,110400.0,3.7447,3.7447,3.7447,3.7447,110400.0
2013-01-09 13:55:00,3.94,3.94,3.93,3.93,122400.0,3.7447,3.7447,3.7352,3.7352,122400.0
2013-01-09 14:00:00,3.94,3.94,3.93,3.94,103200.0,3.7447,3.7447,3.7352,3.7447,103200.0
2013-01-09 14:05:00,3.94,3.94,3.94,3.94,36000.0,3.7447,3.7447,3.7447,3.7447,36000.0
2013-01-09 14:10:00,3.94,3.94,3.94,3.94,127200.0,3.7447,3.7447,3.7447,3.7447,127200.0
2013-01-09 14:15:00,3.94,3.95,3.94,3.94,350400.0,3.7447,3.7542,3.7447,3.7447,350400.0
2013-01-09 14:20:00,3.94,3.94,3.94,3.94,144000.0,3.7447,3.7447,3.7447,3.7447,144000.0
2013-01-09 14:25:00,3.94,3.94,3.94,3.94,213600.0,3.7447,3.7447,3.7447,3.7447,213600.0
2013-01-09 14:30:00,3.94,3.94,3.94,3.94,148800.0,3.7447,3.7447,3.7447,3.7447,148800.0
2013-01-09 14:35:00,3.94,3.94,3.93,3.93,340800.0,3.7447,3.7447,3.7352,3.7352,340800.0
2013-01-09 14:40:00,3.94,3.94,3.93,3.93,396000.0,3.7447,3.7447,3.7352,3.7352,396000.0
2013-01-09 14:45:00,3.93,3.93,3.93,3.93,223200.0,3.7352,3.7352,3.7352,3.7352,223200.0
2013-01-09 14:50:00,3.93,3.93,3.92,3.92,938400.0,3.7352,3.7352,3.7257,3.7257,938400.0
2013-01-09 14:55:00,3.92,3.92,3.92,3.92,213600.0,3.7257,3.7257,3.7257,3.7257,213600.0
2013-01-09 15:00:00,3.92,3.92,3.92,3.92,806400.0,3.7257,3.7257,3.7257,3.7257,806400.0
2013-01-09 15:05:00,3.92,3.92,3.92,3.92,225600.0,3.7257,3.7257,3.7257,3.7257,225600.0
2013-01-09 15:10:00,3.92,3.93,3.91,3.92,530400.0,3.7257,3.7352,3.7162,3.7257,530400.0
2013-01-09 15:15:00,3.93,3.93,3.92,3.92,216000.0,3.7352,3.7352,3.7257,3.7257,216000.0
2013-01-09 15:20:00,3.93,3.93,3.92,3.93,422400.0,3.7352,3.7352,3.7257,3.7352,422400.0
2013-01-09 15:25:00,3.93,3.93,3.93,3.93,321600.0,3.7352,3.7352,3.7352,3.7352,321600.0
2013-01-09 15:30:00,3.93,3.93,3.92,3.92,614400.0,3.7352,3.7352,3.7257,3.7257,614400.0
2013-01-09 15:35:00,3.93,3.93,3.92,3.93,357600.0,3.7352,3.7352,3.7257,3.7352,357600.0
2013-01-09 15:40:00,3.93,3.93,3.92,3.93,638400.0,3.7352,3.7352,3.7257,3.7352,638400.0
2013-01-09 15:45:00,3.93,3.93,3.93,3.93,501600.0,3.7352,3.7352,3.7352,3.7352,501600.0
2013-01-09 15:50:00,3.93,3.94,3.93,3.93,1464000.0,3.7352,3.7447,3.7352,3.7352,1464000.0
2013-01-09 15:55:00,3.93,3.94,3.93,3.94,842400.0,3.7352,3.7447,3.7352,3.7447,842400.0
2013-01-10 09:30:00,4.0,4.01,3.99,4.0,1668000.0,3.8018,3.8113,3.7923,3.8018,1668000.0
2013-01-10 09:35:00,4.0,4.0,3.99,3.99,1058400.0,3.8018,3.8018,3.7923,3.7923,1058400.0
2013-01-10 09:40:00,3.99,3.99,3.98,3.99,1641600.0,3.7923,3.7923,3.7828,3.7923,1641600.0
2013-01-10 09:45:00,3.99,3.99,3.98,3.99,1096800.0,3.7923,3.7923,3.7828,3.7923,1096800.0
2013-01-10 09:50:00,3.98,3.99,3.98,3.99,664800.0,3.7828,3.7923,3.7828,3.7923,664800.0
2013-01-10 09:55:00,3.99,4.0,3.99,4.0,748800.0,3.7923,3.8018,3.7923,3.8018,748800.0
2013-01-10 10:00:00,4.0,4.0,3.98,3.99,520800.0,3.8018,3.8018,3.7828,3.7923,520800.0
2013-01-10 10:05:00,3.99,4.0,3.99,3.99,280800.0,3.7923,3.8018,3.7923,3.7923,280800.0
2013-01-10 10:10:00,3.99,4.0,3.99,3.99,403200.0,3.7923,3.8018,3.7923,3.7923,403200.0
2013-01-10 10:15:00,3.99,3.99,3.98,3.99,333600.0,3.7923,3.7923,3.7828,3.7923,333600.0
2013-01-10 10:20:00,3.99,3.99,3.98,3.99,806400.0,3.7923,3.7923,3.7828,3.7923,806400.0
2013-01-10 10:25:00,3.99,4.0,3.98,3.98,343200.0,3.7923,3.8018,3.7828,3.7828,343200.0
2013-01-10 10:30:00,3.98,3.98,3.96,3.97,1416000.0,3.7828,3.7828,3.7637,3.7732,1416000.0
2013-01-10 10:35:00,3.97,3.97,3.95,3.97,1382400.0,3.7732,3.7732,3.7542,3.7732,1382400.0
2013-01-10 10:40:00,3.96,3.97,3.96,3.97,1212000.0,3.7637,3.7732,3.7637,3.7732,1212000.0
2013-01-10 10:45:00,3.97,3.97,3.96,3.96,612000.0,3.7732,3.7732,3.7637,3.7637,612000.0
2013-01-10 10:50:00,3.96,3.97,3.96,3.97,655200.0,3.7637,3.7732,3.7637,3.7732,655200.0
2013-01-10 10:55:00,3.97,3.97,3.95,3.96,1077600.0,3.7732,3.7732,3.7542,3.7637,1077600.0
2013-01-10 11:00:00,3.95,3.96,3.95,3.96,919200.0,3.7542,3.7637,3.7542,3.7637,919200.0
2013-01-10 11:05:00,3.96,3.96,3.96,3.96,364800.0,3.7637,3.7637,3.7637,3.7637,364800.0
2013-01-10 11:10:00,3.96,3.96,3.94,3.94,573600.0,3.7637,3.7637,3.7447,3.7447,573600.0
2013-01-10 11:15:00,3.94,3.95,3.94,3.95,861600.0,3.7447,3.7542,3.7447,3.7542,861600.0
2013-01-10 11:20:00,3.95,3.95,3.95,3.95,417600.0,3.7542,3.7542,3.7542,3.7542,417600.0
2013-01-10 11:25:00,3.95,3.96,3.95,3.96,384000.0,3.7542,3.7637,3.7542,3.7637,384000.0
2013-01-10 11:30:00,3.96,3.96,3.96,3.96,242400.0,3.7637,3.7637,3.7637,3.7637,242400.0
2013-01-10 11:35:00,3.96,3.96,3.96,3.96,24000.0,3.7637,3.7637,3.7637,3.7637,24000.0
2013-01-10 11:40:00,3.96,3.96,3.96,3.96,163200.0,3.7637,3.7637,3.7637,3.7637,163200.0
2013-01-10 11:45:00,3.96,3.97,3.96,3.96,309600.0,3.7637,3.7732,3.7637,3.7637,309600.0
2013-01-10 11:50:00,3.96,3.96,3.96,3.96,278400.0,3.7637,3.7637,3.7637,3.7637,278400.0
2013-01-10 11:55:00,3.96,3.97,3.96,3.97,508800.0,3.7637,3.7732,3.7637,3.7732,508800.0
2013-01-10 12:00:00,3.97,3.97,3.96,3.96,244800.0,3.7732,3.7732,3.7637,3.7637,244800.0
2013-01-10 12:05:00,3.96,3.97,3.96,3.97,156000.0,3.7637,3.7732,3.7637,3.7732,156000.0
2013-01-10 12:10:00,3.97,3.97,3.96,3.97,405600.0,3.7732,3.7732,3.7637,3.7732,405600.0
2013-01-10 12:15:00,3.97,3.97,3.97,3.97,235200.0,3.7732,3.7732,3.7732,3.7732,235200.0
2013-01-10 12:20:00,3.97,3.98,3.97,3.97,228000.0,3.7732,3.7828,3.7732,3.7732,228000.0
2013-01-10 12:25:00,3.97,3.97,3.97,3.97,144000.0,3.7732,3.7732,3.7732,3.7732,144000.0
2013-01-10 12:30:00,3.97,3.98,3.97,3.97,172800.0,3.7732,3.7828,3.7732,3.7732,172800.0
2013-01-10 12:35:00,3.97,3.98,3.97,3.98,134400.0,3.7732,3.7828,3.7732,3.7828,134400.0
2013-01-10 12:40:00,3.98,3.98,3.97,3.97,470400.0,3.7828,3.7828,3.7732,3.7732,470400.0
2013-01-10 12:45:00,3.97,3.98,3.97,3.98,420000.0,3.7732,3.7828,3.7732,3.7828,420000.0
2013-01-10 12:50:00,3.98,3.98,3.97,3.98,88800.0,3.7828,3.7828,3.7732,3.7828,88800.0
2013-01-10 12:55:00,3.97,3.99,3.97,3.99,856800.0,3.7732,3.7923,3.7732,3.7923,856800.0
2013-01-10 13:00:00,3.99,3.99,3.99,3.99,1180800.0,3.7923,3.7923,3.7923,3.7923,1180800.0
2013-01-10 13:05:00,3.99,3.99,3.98,3.98,343200.0,3.7923,3.7923,3.7828,3.7828,343200.0
2013-01-10 13:10:00,3.98,3.98,3.98,3.98,379200.0,3.7828,3.7828,3.7828,3.7828,379200.0
2013-01-10 13:15:00,3.98,3.98,3.98,3.98,192000.0,3.7828,3.7828,3.7828,3.7828,192000.0
2013-01-10 13:20:00,3.98,3.99,3.98,3.99,492000.0,3.7828,3.7923,3.7828,3.7923,492000.0
2013-01-10 13:25:00,3.99,3.99,3.98,3.98,158400.0,3.7923,3.7923,3.7828,3.7828,158400.0
2013-01-10 13:30:00,3.98,3.98,3.98,3.98,139200.0,3.7828,3.7828,3.7828,3.7828,139200.0
2013-01-10 13:35:00,3.98,3.98,3.98,3.98,117600.0,3.7828,3.7828,3.7828,3.7828,117600.0
2013-01-10 13:40:00,3.98,3.98,3.98,3.98,127200.0,3.7828,3.7828,3.7828,3.7828,127200.0
2013-01-10 13:45:00,3.98,3.98,3.98,3.98,182400.0,3.7828,3.7828,3.7828,3.7828,182400.0
2013-01-10 13:50:00,3.98,3.98,3.98,3.98,38400.0,3.7828,3.7828,3.7828,3.7828,38400.0
2013-01-10 13:55:00,3.98,3.99,3.98,3.99,902400.0,3.7828,3.7923,3.7828,3.7923,902400.0
2013-01-10 14:00:00,3.99,3.99,3.99,3.99,172800.0,3.7923,3.7923,3.7923,3.7923,172800.0
2013-01-10 14:05:00,3.99,3.99,3.99,3.99,184800.0,3.7923,3.7923,3.7923,3.7923,184800.0
2013-01-10 14:10:00,3.99,3.99,3.98,3.98,230400.0,3.7923,3.7923,3.7828,3.7828,230400.0
2013-01-10 14:15:00,3.98,3.99,3.98,3.98,38400.0,3.7828,3.7923,3.7828,3.7828,38400.0
2013-01-10 14:20:00,3.98,3.99,3.98,3.98,182400.0,3.7828,3.7923,3.7828,3.7828,182400.0
2013-01-10 14:25:00,3.98,3.98,3.98,3.98,177600.0,3.7828,3.7828,3.7828,3.7828,177600.0
2013-01-10 14:30:00,3.98,3.98,3.98,3.98,120000.0,3.7828,3.7828,3.7828,3.7828,120000.0
2013-01-10 14:35:00,3.99,3.99,3.98,3.99,141600.0,3.7923,3.7923,3.7828,3.7923,141600.0
2013-01-10 14:40:00,3.99,4.0,3.99,4.0,784800.0,3.7923,3.8018,3.7923,3.8018,784800.0
2013-01-10 14:45:00,4.0,4.0,4.0,4.0,499200.0,3.8018,3.8018,3.8018,3.8018,499200.0
2013-01-10 14:50:00,4.0,4.01,4.0,4.01,1387200.0,3.8018,3.8113,3.8018,3.8113,1387200.0
2013-01-10 14:55:00,4.01,4.02,4.01,4.01,991200.0,3.8113,3.8208,3.8113,3.8113,991200.0
2013-01-10 15:00:00,4.01,4.02,4.01,4.02,734400.0,3.8113,3.8208,3.8113,3.8208,734400.0
2013-01-10 15:05:00,4.02,4.02,4.01,4.01,216000.0,3.8208,3.8208,3.8113,3.8113,216000.0
2013-01-10 15:10:00,4.01,4.02,4.01,4.02,595200.0,3.8113,3.8208,3.8113,3.8208,595200.0
2013-01-10 15:15:00,4.02,4.02,4.01,4.02,554400.0,3.8208,3.8208,3.8113,3.8208,554400.0
2013-01-10 15:20:00,4.02,4.02,4.02,4.02,650400.0,3.8208,3.8208,3.8208,3.8208,650400.0
2013-01-10 15:25:00,4.02,4.02,4.02,4.02,256800.0,3.8208,3.8208,3.8208,3.8208,256800.0
2013-01-10 15:30:00,4.02,4.02,4.02,4.02,364800.0,3.8208,3.8208,3.8208,3.8208,364800.0
2013-01-10 15:35:00,4.02,4.02,4.02,4.02,199200.0,3.8208,3.8208,3.8208,3.8208,199200.0
2013-01-10 15:40:00,4.02,4.02,4.02,4.02,3093600.0,3.8208,3.8208,3.8208,3.8208,3093600.0
2013-01-10 15:45:00,4.02,4.03,4.02,4.03,1044000.0,3.8208,3.8303,3.8208,3.8303,1044000.0
2013-01-10 15:50:00,4.03,4.03,4.02,4.03,674400.0,3.8303,3.8303,3.8208,3.8303,674400.0
2013-01-10 15:55:00,4.03,4.03,4.02,4.03,1183200.0,3.8303,3.8303,3.8208,3.8303,1183200.0
2013-01-11 09:30:00,4.03,4.03,4.02,4.02,828000.0,3.8303,3.8303,3.8208,3.8208,828000.0
2013-01-11 09:35:00,4.02,4.03,4.01,4.02,564000.0,3.8208,3.8303,3.8113,3.8208,564000.0
2013-01-11 09:40:00,4.02,4.02,4.01,4.02,292800.0,3.8208,3.8208,3.8113,3.8208,292800.0
2013-01-11 09:45:00,4.02,4.03,4.01,4.01,859200.0,3.8208,3.8303,3.8113,3.8113,859200.0
2013-01-11 09:50:00,4.01,4.01,4.01,4.01,847200.0,3.8113,3.8113,3.8113,3.8113,847200.0
2013-01-11 09:55:00,4.01,4.01,4.0,4.0,816000.0,3.8113,3.8113,3.8018,3.8018,816000.0
2013-01-11 10:00:00,4.0,4.01,4.0,4.0,396000.0,3.8018,3.8113,3.8018,3.8018,396000.0
2013-01-11 10:05:00,4.0,4.0,3.99,3.99,895200.0,3.8018,3.8018,3.7923,3.7923,895200.0
2013-01-11 10:10:00,3.99,4.0,3.99,4.0,876000.0,3.7923,3.8018,3.7923,3.8018,876000.0
2013-01-11 10:15:00,4.0,4.0,4.0,4.0,223200.0,3.8018,3.8018,3.8018,3.8018,223200.0
2013-01-11 10:20:00,3.99,4.0,3.99,3.99,266400.0,3.7923,3.8018,3.7923,3.7923,266400.0
2013-01-11 10:25:00,3.99,4.0,3.99,3.99,571200.0,3.7923,3.8018,3.7923,3.7923,571200.0
2013-01-11 10:30:00,3.99,4.0,3.99,3.99,357600.0,3.7923,3.8018,3.7923,3.7923,357600.0
2013-01-11 10:35:00,3.99,4.0,3.99,4.0,976800.0,3.7923,3.8018,3.7923,3.8018,976800.0
2013-01-11 10:40:00,4.0,4.01,4.0,4.01,412800.0,3.8018,3.8113,3.8018,3.8113,412800.0
2013-01-11 10:45:00,4.01,4.01,4.01,4.01,506400.0,3.8113,3.8113,3.8113,3.8113,506400.0
2013-01-11 10:50:00,4.01,4.01,4.0,4.01,124800.0,3.8113,3.8113,3.8018,3.8113,124800.0
2013-01-11 10:55:00,4.01,4.01,4.0,4.01,340800.0,3.8113,3.8113,3.8018,3.8113,340800.0
2013-01-11 11:00:00,4.01,4.01,4.01,4.01,242400.0,3.8113,3.8113,3.8113,3.8113,242400.0
2013-01-11 11:05:00,4.01,4.02,4.01,4.01,681600.0,3.8113,3.8208,3.8113,3.8113,681600.0
2013-01-11 11:10:00,4.01,4.01,4.01,4.01,206400.0,3.8113,3.8113,3.8113,3.8113,206400.0
2013-01-11 11:15:00,4.01,4.01,4.01,4.01,350400.0,3.8113,3.8113,3.8113,3.8113,350400.0
2013-01-11 11:20:00,4.01,4.01,4.01,4.01,278400.0,3.8113,3.8113,3.8113,3.8113,278400.0
2013-01-11 11:25:00,4.01,4.01,4.0,4.0,655200.0,3.8113,3.8113,3.8018,3.8018,655200.0
2013-01-11 11:30:00,4.0,4.0,4.0,4.0,588000.0,3.8018,3.8018,3.8018,3.8018,588000.0
2013-01-11 11:35:00,4.0,4.0,4.0,4.0,98400.0,3.8018,3.8018,3.8018,3.8018,98400.0
2013-01-11 11:40:00,4.01,4.01,4.01,4.01,86400.0,3.8113,3.8113,3.8113,3.8113,86400.0
2013-01-11 11:45:00,4.01,4.01,4.01,4.01,199200.0,3.8113,3.8113,3.8113,3.8113,199200.0
2013-01-11 11:50:00,4.01,4.02,4.01,4.02,352800.0,3.8113,3.8208,3.8113,3.8208,352800.0
2013-01-11 11:55:00,4.02,4.02,4.02,4.02,398400.0,3.8208,3.8208,3.8208,3.8208,398400.0
2013-01-11 12:00:00,4.02,4.02,4.01,4.02,336000.0,3.8208,3.8208,3.8113,3.8208,336000.0
2013-01-11 12:05:00,4.01,4.02,4.01,4.02,146400.0,3.8113,3.8208,3.8113,3.8208,146400.0
2013-01-11 12:10:00,4.02,4.02,4.01,4.02,129600.0,3.8208,3.8208,3.8113,3.8208,129600.0
2013-01-11 12:15:00,4.02,4.02,4.01,4.02,206400.0,3.8208,3.8208,3.8113,3.8208,206400.0
2013-01-11 12:20:00,4.02,4.02,4.01,4.02,98400.0,3.8208,3.8208,3.8113,3.8208,98400.0
2013-01-11 12:25:00,4.02,4.02,4.01,4.01,120000.0,3.8208,3.8208,3.8113,3.8113,120000.0
2013-01-11 12:30:00,4.01,4.01,4.0,4.01,616800.0,3.8113,3.8113,3.8018,3.8113,616800.0
2013-01-11 12:35:00,4.01,4.01,4.01,4.01,177600.0,3.8113,3.8113,3.8113,3.8113,177600.0
2013-01-11 12:40:00,4.01,4.01,4.01,4.01,91200.0,3.8113,3.8113,3.8113,3.8113,91200.0
2013-01-11 12:45:00,4.01,4.01,4.01,4.01,62400.0,3.8113,3.8113,3.8113,3.8113,62400.0
2013-01-11 12:50:00,4.02,4.02,4.01,4.01,81600.0,3.8208,3.8208,3.8113,3.8113,81600.0
2013-01-11 12:55:00,4.01,4.01,4.01,4.01,96000.0,3.8113,3.8113,3.8113,3.8113,96000.0
2013-01-11 13:00:00,4.01,4.01,4.01,4.01,156000.0,3.8113,3.8113,3.8113,3.8113,156000.0
2013-01-11 13:05:00,4.01,4.01,4.01,4.01,122400.0,3.8113,3.8113,3.8113,3.8113,122400.0
2013-01-11 13:10:00,4.01,4.01,4.0,4.01,146400.0,3.8113,3.8113,3.8018,3.8113,146400.0
2013-01-11 13:15:00,4.01,4.01,4.0,4.0,139200.0,3.8113,3.8113,3.8018,3.8018,139200.0
2013-01-11 13:20:00,4.0,4.01,4.0,4.0,165600.0,3.8018,3.8113,3.8018,3.8018,165600.0
2013-01-11 13:25:00,4.0,4.01,4.0,4.0,100800.0,3.8018,3.8113,3.8018,3.8018,100800.0
2013-01-11 13:30:00,4.0,4.01,4.0,4.01,336000.0,3.8018,3.8113,3.8018,3.8113,336000.0
2013-01-11 13:35:00,4.02,4.02,4.01,4.02,566400.0,3.8208,3.8208,3.8113,3.8208,566400.0
2013-01-11 13:40:00,4.01,4.01,4.0,4.01,628800.0,3.8113,3.8113,3.8018,3.8113,628800.0
2013-01-11 13:45:00,4.01,4.01,4.0,4.01,487200.0,3.8113,3.8113,3.8018,3.8113,487200.0
2013-01-11 13:50:00,4.01,4.01,4.0,4.0,156000.0,3.8113,3.8113,3.8018,3.8018,156000.0
2013-01-11 13:55:00,4.01,4.01,4.0,4.0,28800.0,3.8113,3.8113,3.8018,3.8018,28800.0
2013-01-11 14:00:00,4.0,4.01,4.0,4.0,187200.0,3.8018,3.8113,3.8018,3.8018,187200.0
2013-01-11 14:05:00,4.0,4.01,4.0,4.01,369600.0,3.8018,3.8113,3.8018,3.8113,369600.0
2013-01-11 14:10:00,4.01,4.02,4.01,4.02,175200.0,3.8113,3.8208,3.8113,3.8208,175200.0
2013-01-11 14:15:00,4.02,4.02,4.02,4.02,84000.0,3.8208,3.8208,3.8208,3.8208,84000.0
2013-01-11 14:20:00,4.01,4.02,4.01,4.02,81600.0,3.8113,3.8208,3.8113,3.8208,81600.0
2013-01-11 14:25:00,4.02,4.02,4.02,4.02,134400.0,3.8208,3.8208,3.8208,3.8208,134400.0
2013-01-11 14:30:00,4.02,4.02,4.02,4.02,842400.0,3.8208,3.8208,3.8208,3.8208,842400.0
2013-01-11 14:35:00,4.02,4.02,4.02,4.02,134400.0,3.8208,3.8208,3.8208,3.8208,134400.0
2013-01-11 14:40:00,4.02,4.02,4.01,4.01,100800.0,3.8208,3.8208,3.8113,3.8113,100800.0
2013-01-11 14:45:00,4.01,4.02,4.01,4.01,180000.0,3.8113,3.8208,3.8113,3.8113,180000.0
2013-01-11 14:50:00,4.01,4.02,4.01,4.02,189600.0,3.8113,3.8208,3.8113,3.8208,189600.0
2013-01-11 14:55:00,4.02,4.02,4.02,4.02,19200.0,3.8208,3.8208,3.8208,3.8208,19200.0
2013-01-11 15:00:00,4.02,4.02,4.01,4.01,652800.0,3.8208,3.8208,3.8113,3.8113,652800.0
2013-01-11 15:05:00,4.01,4.01,4.01,4.01,336000.0,3.8113,3.8113,3.8113,3.8113,336000.0
2013-01-11 15:10:00,4.01,4.02,4.01,4.01,338400.0,3.8113,3.8208,3.8113,3.8113,338400.0
2013-01-11 15:15:00,4.01,4.02,4.01,4.02,415200.0,3.8113,3.8208,3.8113,3.8208,415200.0
2013-01-11 15:20:00,4.02,4.03,4.02,4.03,1231200.0,3.8208,3.8303,3.8208,3.8303,1231200.0
2013-01-11 15:25:00,4.02,4.03,4.02,4.03,348000.0,3.8208,3.8303,3.8208,3.8303,348000.0
2013-01-11 15:30:00,4.03,4.03,4.02,4.02,232800.0,3.8303,3.8303,3.8208,3.8208,232800.0
2013-01-11 15:35:00,4.02,4.03,4.02,4.02,698400.0,3.8208,3.8303,3.8208,3.8208,698400.0
2013-01-11 15:40:00,4.02,4.03,4.02,4.03,415200.0,3.8208,3.8303,3.8208,3.8303,415200.0
2013-01-11 15:45:00,4.03,4.03,4.03,4.03,976800.0,3.8303,3.8303,3.8303,3.8303,976800.0
2013-01-11 15:50:00,4.03,4.04,4.03,4.03,655200.0,3.8303,3.8398,3.8303,3.8303,655200.0
2013-01-11 15:55:00,4.03,4.03,4.02,4.03,1096800.0,3.8303,3.8303,3.8208,3.8303,1096800.0
2013-01-14 09:30:00,4.01,4.03,4.01,4.02,1480800.0,3.8113,3.8303,3.8113,3.8208,1480800.0
2013-01-14 09:35:00,4.02,4.03,4.02,4.02,1044000.0,3.8208,3.8303,3.8208,3.8208,1044000.0
2013-01-14 09:40:00,4.02,4.03,4.01,4.01,1176000.0,3.8208,3.8303,3.8113,3.8113,1176000.0
2013-01-14 09:45:00,4.01,4.02,4.01,4.01,996000.0,3.8113,3.8208,3.8113,3.8113,996000.0
2013-01-14 09:50:00,4.01,4.01,3.99,3.99,1694400.0,3.8113,3.8113,3.7923,3.7923,1694400.0
2013-01-14 09:55:00,3.99,4.0,3.99,3.99,1435200.0,3.7923,3.8018,3.7923,3.7923,1435200.0
2013-01-14 10:00:00,3.99,4.0,3.98,4.0,775200.0,3.7923,3.8018,3.7828,3.8018,775200.0
2013-01-14 10:05:00,4.0,4.0,3.99,3.99,602400.0,3.8018,3.8018,3.7923,3.7923,602400.0
2013-01-14 10:10:00,3.99,4.0,3.99,3.99,412800.0,3.7923,3.8018,3.7923,3.7923,412800.0
2013-01-14 10:15:00,3.99,3.99,3.99,3.99,158400.0,3.7923,3.7923,3.7923,3.7923,158400.0
2013-01-14 10:20:00,3.98,3.99,3.98,3.98,583200.0,3.7828,3.7923,3.7828,3.7828,583200.0
2013-01-14 10:25:00,3.98,3.99,3.98,3.98,1075200.0,3.7828,3.7923,3.7828,3.7828,1075200.0
2013-01-14 10:30:00,3.98,3.99,3.98,3.99,636000.0,3.7828,3.7923,3.7828,3.7923,636000.0
2013-01-14 10:35:00,3.99,4.0,3.99,4.0,206400.0,3.7923,3.8018,3.7923,3.8018,206400.0
2013-01-14 10:40:00,3.99,4.0,3.99,4.0,782400.0,3.7923,3.8018,3.7923,3.8018,782400.0
2013-01-14 10:45:00,4.0,4.0,4.0,4.0,297600.0,3.8018,3.8018,3.8018,3.8018,297600.0
2013-01-14 10:50:00,4.0,4.0,4.0,4.0,216000.0,3.8018,3.8018,3.8018,3.8018,216000.0
2013-01-14 10:55:00,4.0,4.0,4.0,4.0,165600.0,3.8018,3.8018,3.8018,3.8018,165600.0
2013-01-14 11:00:00,4.0,4.01,4.0,4.01,552000.0,3.8018,3.8113,3.8018,3.8113,552000.0
2013-01-14 11:05:00,4.01,4.01,4.0,4.01,189600.0,3.8113,3.8113,3.8018,3.8113,189600.0
2013-01-14 11:10:00,4.01,4.01,4.01,4.01,228000.0,3.8113,3.8113,3.8113,3.8113,228000.0
2013-01-14 11:15:00,4.01,4.01,4.0,4.0,117600.0,3.8113,3.8113,3.8018,3.8018,117600.0
2013-01-14 11:20:00,4.0,4.01,4.0,4.0,333600.0,3.8018,3.8113,3.8018,3.8018,333600.0
2013-01-14 11:25:00,4.0,4.01,4.0,4.0,127200.0,3.8018,3.8113,3.8018,3.8018,127200.0
2013-01-14 11:30:00,4.0,4.01,4.0,4.0,324000.0,3.8018,3.8113,3.8018,3.8018,324000.0
2013-01-14 11:35:00,4.0,4.0,4.0,4.0,261600.0,3.8018,3.8018,3.8018,3.8018,261600.0
2013-01-14 11:40:00,3.99,4.0,3.99,3.99,372000.0,3.7923,3.8018,3.7923,3.7923,372000.0
2013-01-14 11:45:00,4.0,4.01,4.0,4.01,288000.0,3.8018,3.8113,3.8018,3.8113,288000.0
2013-01-14 11:50:00,4.0,4.01,4.0,4.0,187200.0,3.8018,3.8113,3.8018,3.8018,187200.0
2013-01-14 11:55:00,4.0,4.01,4.0,4.01,350400.0,3.8018,3.8113,3.8018,3.8113,350400.0
2013-01-14 12:00:00,4.01,4.01,4.01,4.01,187200.0,3.8113,3.8113,3.8113,3.8113,187200.0
2013-01-14 12:05:00,4.01,4.01,4.0,4.0,180000.0,3.8113,3.8113,3.8018,3.8018,180000.0
2013-01-14 12:10:00,4.0,4.01,4.0,4.0,170400.0,3.8018,3.8113,3.8018,3.8018,170400.0
2013-01-14 12:15:00,4.0,4.0,4.0,4.0,463200.0,3.8018,3.8018,3.8018,3.8018,463200.0
2013-01-14 12:20:00,4.0,4.0,3.99,4.0,504000.0,3.8018,3.8018,3.7923,3.8018,504000.0
2013-01-14 12:25:00,4.0,4.0,3.99,3.99,201600.0,3.8018,3.8018,3.7923,3.7923,201600.0
2013-01-14 12:30:00,3.99,4.0,3.99,4.0,206400.0,3.7923,3.8018,3.7923,3.8018,206400.0
2013-01-14 12:35:00,4.0,4.0,4.0,4.0,218400.0,3.8018,3.8018,3.8018,3.8018,218400.0
2013-01-14 12:40:00,4.0,4.0,3.99,4.0,72000.0,3.8018,3.8018,3.7923,3.8018,72000.0
2013-01-14 12:45:00,4.0,4.0,4.0,4.0,105600.0,3.8018,3.8018,3.8018,3.8018,105600.0
2013-01-14 12:50:00,4.0,4.0,4.0,4.0,64800.0,3.8018,3.8018,3.8018,3.8018,64800.0
2013-01-14 12:55:00,4.0,4.0,4.0,4.0,31200.0,3.8018,3.8018,3.8018,3.8018,31200.0
2013-01-14 13:00:00,4.0,4.0,3.99,3.99,640800.0,3.8018,3.8018,3.7923,3.7923,640800.0
2013-01-14 13:05:00,3.99,3.99,3.99,3.99,45600.0,3.7923,3.7923,3.7923,3.7923,45600.0
2013-01-14 13:10:00,3.99,4.0,3.99,4.0,129600.0,3.7923,3.8018,3.7923,3.8018,129600.0
2013-01-14 13:15:00,4.0,4.01,4.0,4.01,259200.0,3.8018,3.8113,3.8018,3.8113,259200.0
2013-01-14 13:20:00,4.01,4.01,4.01,4.01,211200.0,3.8113,3.8113,3.8113,3.8113,211200.0
2013-01-14 13:25:00,4.01,4.01,4.01,4.01,148800.0,3.8113,3.8113,3.8113,3.8113,148800.0
2013-01-14 13:30:00,4.01,4.01,4.0,4.01,328800.0,3.8113,3.8113,3.8018,3.8113,328800.0
2013-01-14 13:35:00,4.01,4.01,4.0,4.01,84000.0,3.8113,3.8113,3.8018,3.8113,84000.0
2013-01-14 13:40:00,4.01,4.01,4.01,4.01,16800.0,3.8113,3.8113,3.8113,3.8113,16800.0
2013-01-14 13:45:00,4.01,4.01,4.0,4.0,170400.0,3.8113,3.8113,3.8018,3.8018,170400.0
2013-01-14 13:50:00,4.0,4.0,4.0,4.0,16800.0,3.8018,3.8018,3.8018,3.8018,16800.0
2013-01-14 13:55:00,4.0,4.0,3.99,4.0,103200.0,3.8018,3.8018,3.7923,3.8018,103200.0
2013-01-14 14:00:00,4.0,4.02,4.0,4.02,424800.0,3.8018,3.8208,3.8018,3.8208,424800.0
2013-01-14 14:05:00,4.01,4.02,4.01,4.01,799200.0,3.8113,3.8208,3.8113,3.8113,799200.0
2013-01-14 14:10:00,4.01,4.02,4.01,4.01,580800.0,3.8113,3.8208,3.8113,3.8113,580800.0
2013-01-14 14:15:00,4.01,4.01,4.01,4.01,271200.0,3.8113,3.8113,3.8113,3.8113,271200.0
2013-01-14 14:20:00,4.01,4.01,4.01,4.01,120000.0,3.8113,3.8113,3.8113,3.8113,120000.0
2013-01-14 14:25:00,4.01,4.02,4.01,4.02,247200.0,3.8113,3.8208,3.8113,3.8208,247200.0
2013-01-14 14:30:00,4.02,4.02,4.02,4.02,528000.0,3.8208,3.8208,3.8208,3.8208,528000.0
2013-01-14 14:35:00,4.02,4.02,4.01,4.02,240000.0,3.8208,3.8208,3.8113,3.8208,240000.0
2013-01-14 14:40:00,4.02,4.02,4.02,4.02,50400.0,3.8208,3.8208,3.8208,3.8208,50400.0
2013-01-14 14:45:00,4.02,4.02,4.01,4.01,98400.0,3.8208,3.8208,3.8113,3.8113,98400.0
2013-01-14 14:50:00,4.01,4.02,4.01,4.02,45600.0,3.8113,3.8208,3.8113,3.8208,45600.0
2013-01-14 14:55:00,4.01,4.02,4.01,4.02,105600.0,3.8113,3.8208,3.8113,3.8208,105600.0
2013-01-14 15:00:00,4.02,4.02,4.02,4.02,172800.0,3.8208,3.8208,3.8208,3.8208,172800.0
2013-01-14 15:05:00,4.02,4.03,4.02,4.02,588000.0,3.8208,3.8303,3.8208,3.8208,588000.0
2013-01-14 15:10:00,4.03,4.03,4.02,4.02,360000.0,3.8303,3.8303,3.8208,3.8208,360000.0
2013-01-14 15:15:00,4.02,4.03,4.02,4.02,108000.0,3.8208,3.8303,3.8208,3.8208,108000.0
2013-01-14 15:20:00,4.02,4.03,4.02,4.02,136800.0,3.8208,3.8303,3.8208,3.8208,136800.0
2013-01-14 15:25:00,4.02,4.02,4.01,4.02,307200.0,3.8208,3.8208,3.8113,3.8208,307200.0
2013-01-14 15:30:00,4.02,4.02,4.01,4.01,220800.0,3.8208,3.8208,3.8113,3.8113,220800.0
2013-01-14 15:35:00,4.01,4.01,4.0,4.01,544800.0,3.8113,3.8113,3.8018,3.8113,544800.0
2013-01-14 15:40:00,4.01,4.01,4.01,4.01,184800.0,3.8113,3.8113,3.8113,3.8113,184800.0
2013-01-14 15:45:00,4.01,4.01,4.01,4.01,117600.0,3.8113,3.8113,3.8113,3.8113,117600.0
2013-01-14 15:50:00,4.01,4.01,4.0,4.0,813600.0,3.8113,3.8113,3.8018,3.8018,813600.0
2013-01-14 15:55:00,4.0,4.02,4.0,4.02,1543200.0,3.8018,3.8208,3.8018,3.8208,1543200.0
2013-01-15 09:30:00,3.96,3.97,3.96,3.97,1262400.0,3.7637,3.7732,3.7637,3.7732,1262400.0
2013-01-15 09:35:00,3.97,3.98,3.97,3.98,1053600.0,3.7732,3.7828,3.7732,3.7828,1053600.0
2013-01-15 09:40:00,3.98,3.98,3.96,3.96,1339200.0,3.7828,3.7828,3.7637,3.7637,1339200.0
2013-01-15 09:45:00,3.96,3.97,3.96,3.97,592800.0,3.7637,3.7732,3.7637,3.7732,592800.0
2013-01-15 09:50:00,3.97,3.98,3.97,3.97,660000.0,3.7732,3.7828,3.7732,3.7732,660000.0
2013-01-15 09:55:00,3.97,3.98,3.97,3.98,1010400.0,3.7732,3.7828,3.7732,3.7828,1010400.0
2013-01-15 10:00:00,3.98,3.98,3.97,3.98,871200.0,3.7828,3.7828,3.7732,3.7828,871200.0
2013-01-15 10:05:00,3.98,3.98,3.97,3.98,760800.0,3.7828,3.7828,3.7732,3.7828,760800.0
2013-01-15 10:10:00,3.98,3.99,3.98,3.99,1154400.0,3.7828,3.7923,3.7828,3.7923,1154400.0
2013-01-15 10:15:00,3.99,3.99,3.98,3.98,237600.0,3.7923,3.7923,3.7828,3.7828,237600.0
2013-01-15 10:20:00,3.98,3.98,3.98,3.98,703200.0,3.7828,3.7828,3.7828,3.7828,703200.0
2013-01-15 10:25:00,3.98,3.98,3.97,3.97,1087200.0,3.7828,3.7828,3.7732,3.7732,1087200.0
2013-01-15 10:30:00,3.97,3.98,3.97,3.98,117600.0,3.7732,3.7828,3.7732,3.7828,117600.0
2013-01-15 10:35:00,3.98,3.98,3.97,3.98,216000.0,3.7828,3.7828,3.7732,3.7828,216000.0
2013-01-15 10:40:00,3.98,3.98,3.98,3.98,336000.0,3.7828,3.7828,3.7828,3.7828,336000.0
2013-01-15 10:45:00,3.99,3.99,3.98,3.98,429600.0,3.7923,3.7923,3.7828,3.7828,429600.0
2013-01-15 10:50:00,3.98,3.99,3.98,3.99,211200.0,3.7828,3.7923,3.7828,3.7923,211200.0
2013-01-15 10:55:00,3.99,3.99,3.98,3.99,585600.0,3.7923,3.7923,3.7828,3.7923,585600.0
2013-01-15 11:00:00,3.99,3.99,3.99,3.99,225600.0,3.7923,3.7923,3.7923,3.7923,225600.0
2013-01-15 11:05:00,3.99,4.0,3.99,3.99,350400.0,3.7923,3.8018,3.7923,3.7923,350400.0
2013-01-15 11:10:00,3.99,3.99,3.98,3.99,374400.0,3.7923,3.7923,3.7828,3.7923,374400.0
2013-01-15 11:15:00,3.99,3.99,3.98,3.98,96000.0,3.7923,3.7923,3.7828,3.7828,96000.0
2013-01-15 11:20:00,3.98,3.99,3.98,3.99,213600.0,3.7828,3.7923,3.7828,3.7923,213600.0
2013-01-15 11:25:00,3.99,3.99,3.99,3.99,247200.0,3.7923,3.7923,3.7923,3.7923,247200.0
2013-01-15 11:30:00,3.99,3.99,3.99,3.99,369600.0,3.7923,3.7923,3.7923,3.7923,369600.0
2013-01-15 11:35:00,3.99,4.0,3.99,3.99,96000.0,3.7923,3.8018,3.7923,3.7923,96000.0
2013-01-15 11:40:00,4.0,4.0,3.99,3.99,103200.0,3.8018,3.8018,3.7923,3.7923,103200.0
2013-01-15 11:45:00,3.99,4.0,3.99,4.0,256800.0,3.7923,3.8018,3.7923,3.8018,256800.0
2013-01-15 11:50:00,4.0,4.0,3.99,4.0,220800.0,3.8018,3.8018,3.7923,3.8018,220800.0
2013-01-15 11:55:00,4.0,4.0,3.99,3.99,631200.0,3.8018,3.8018,3.7923,3.7923,631200.0
2013-01-15 12:00:00,3.99,4.0,3.99,3.99,535200.0,3.7923,3.8018,3.7923,3.7923,535200.0
2013-01-15 12:05:00,3.99,4.0,3.99,4.0,57600.0,3.7923,3.8018,3.7923,3.8018,57600.0
2013-01-15 12:10:00,4.0,4.0,4.0,4.0,33600.0,3.8018,3.8018,3.8018,3.8018,33600.0
2013-01-15 12:15:00,4.0,4.01,4.0,4.0,998400.0,3.8018,3.8113,3.8018,3.8018,998400.0
2013-01-15 12:20:00,4.0,4.0,4.0,4.0,264000.0,3.8018,3.8018,3.8018,3.8018,264000.0
2013-01-15 12:25:00,4.0,4.0,4.0,4.0,271200.0,3.8018,3.8018,3.8018,3.8018,271200.0
2013-01-15 12:30:00,4.0,4.02,4.0,4.01,472800.0,3.8018,3.8208,3.8018,3.8113,472800.0
2013-01-15 12:35:00,4.02,4.02,4.01,4.01,189600.0,3.8208,3.8208,3.8113,3.8113,189600.0
2013-01-15 12:40:00,4.01,4.02,4.01,4.02,117600.0,3.8113,3.8208,3.8113,3.8208,117600.0
2013-01-15 12:45:00,4.02,4.02,4.01,4.01,712800.0,3.8208,3.8208,3.8113,3.8113,712800.0
2013-01-15 12:50:00,4.01,4.01,4.01,4.01,578400.0,3.8113,3.8113,3.8113,3.8113,578400.0
2013-01-15 12:55:00,4.01,4.01,4.01,4.01,132000.0,3.8113,3.8113,3.8113,3.8113,132000.0
2013-01-15 13:00:00,4.01,4.01,4.01,4.01,146400.0,3.8113,3.8113,3.8113,3.8113,146400.0
2013-01-15 13:05:00,4.01,4.01,4.01,4.01,124800.0,3.8113,3.8113,3.8113,3.8113,124800.0
2013-01-15 13:10:00,4.01,4.01,4.01,4.01,211200.0,3.8113,3.8113,3.8113,3.8113,211200.0
2013-01-15 13:15:00,4.01,4.02,4.01,4.01,232800.0,3.8113,3.8208,3.8113,3.8113,232800.0
2013-01-15 13:20:00,4.01,4.01,4.01,4.01,360000.0,3.8113,3.8113,3.8113,3.8113,360000.0
2013-01-15 13:25:00,4.01,4.02,4.01,4.01,184800.0,3.8113,3.8208,3.8113,3.8113,184800.0
2013-01-15 13:30:00,4.01,4.01,4.0,4.01,156000.0,3.8113,3.8113,3.8018,3.8113,156000.0
2013-01-15 13:35:00,4.01,4.01,4.01,4.01,67200.0,3.8113,3.8113,3.8113,3.8113,67200.0
2013-01-15 13:40:00,4.01,4.01,4.01,4.01,105600.0,3.8113,3.8113,3.8113,3.8113,105600.0
2013-01-15 13:45:00,4.01,4.01,4.01,4.01,144000.0,3.8113,3.8113,3.8113,3.8113,144000.0
2013-01-15 13:50:00,4.01,4.01,4.0,4.0,254400.0,3.8113,3.8113,3.8018,3.8018,254400.0
2013-01-15 13:55:00,4.0,4.0,3.99,3.99,192000.0,3.8018,3.8018,3.7923,3.7923,192000.0
2013-01-15 14:00:00,3.99,4.0,3.99,4.0,290400.0,3.7923,3.8018,3.7923,3.8018,290400.0
2013-01-15 14:05:00,4.0,4.0,4.0,4.0,57600.0,3.8018,3.8018,3.8018,3.8018,57600.0
2013-01-15 14:10:00,4.0,4.0,3.99,4.0,235200.0,3.8018,3.8018,3.7923,3.8018,235200.0
2013-01-15 14:15:00,4.0,4.0,3.99,4.0,146400.0,3.8018,3.8018,3.7923,3.8018,146400.0
2013-01-15 14:20:00,4.0,4.0,3.99,4.0,112800.0,3.8018,3.8018,3.7923,3.8018,112800.0
2013-01-15 14:25:00,3.99,3.99,3.99,3.99,194400.0,3.7923,3.7923,3.7923,3.7923,194400.0
2013-01-15 14:30:00,3.99,4.0,3.99,4.0,84000.0,3.7923,3.8018,3.7923,3.8018,84000.0
2013-01-15 14:35:00,4.0,4.0,4.0,4.0,31200.0,3.8018,3.8018,3.8018,3.8018,31200.0
2013-01-15 14:40:00,4.0,4.01,4.0,4.01,487200.0,3.8018,3.8113,3.8018,3.8113,487200.0
2013-01-15 14:45:00,4.01,4.01,4.01,4.01,412800.0,3.8113,3.8113,3.8113,3.8113,412800.0
2013-01-15 14:50:00,4.01,4.02,4.01,4.01,405600.0,3.8113,3.8208,3.8113,3.8113,405600.0
2013-01-15 14:55:00,4.01,4.02,4.01,4.02,139200.0,3.8113,3.8208,3.8113,3.8208,139200.0
2013-01-15 15:00:00,4.02,4.03,4.02,4.02,520800.0,3.8208,3.8303,3.8208,3.8208,520800.0
2013-01-15 15:05:00,4.02,4.02,4.02,4.02,376800.0,3.8208,3.8208,3.8208,3.8208,376800.0
2013-01-15 15:10:00,4.02,4.02,4.02,4.02,98400.0,3.8208,3.8208,3.8208,3.8208,98400.0
2013-01-15 15:15:00,4.02,4.03,4.02,4.03,352800.0,3.8208,3.8303,3.8208,3.8303,352800.0
2013-01-15 15:20:00,4.03,4.03,4.02,4.03,1113600.0,3.8303,3.8303,3.8208,3.8303,1113600.0
2013-01-15 15:25:00,4.03,4.03,4.02,4.03,76800.0,3.8303,3.8303,3.8208,3.8303,76800.0
2013-01-15 15:30:00,4.03,4.03,4.02,4.03,175200.0,3.8303,3.8303,3.8208,3.8303,175200.0
2013-01-15 15:35:00,4.03,4.03,4.03,4.03,453600.0,3.8303,3.8303,3.8303,3.8303,453600.0
2013-01-15 15:40:00,4.03,4.04,4.03,4.04,451200.0,3.8303,3.8398,3.8303,3.8398,451200.0
2013-01-15 15:45:00,4.04,4.04,4.03,4.03,552000.0,3.8398,3.8398,3.8303,3.8303,552000.0
2013-01-15 15:50:00,4.03,4.03,4.02,4.03,921600.0,3.8303,3.8303,3.8208,3.8303,921600.0
2013-01-15 15:55:00,4.03,4.03,4.03,4.03,1924800.0,3.8303,3.8303,3.8303,3.8303,1924800.0
2013-01-16 09:30:00,4.0,4.01,4.0,4.0,1202400.0,3.8018,3.8113,3.8018,3.8018,1202400.0
2013-01-16 09:35:00,4.0,4.0,3.99,4.0,1315200.0,3.8018,3.8018,3.7923,3.8018,1315200.0
2013-01-16 09:40:00,4.0,4.0,3.99,4.0,525600.0,3.8018,3.8018,3.7923,3.8018,525600.0
2013-01-16 09:45:00,4.0,4.0,4.0,4.0,600000.0,3.8018,3.8018,3.8018,3.8018,600000.0
2013-01-16 09:50:00,4.0,4.01,4.0,4.0,448800.0,3.8018,3.8113,3.8018,3.8018,448800.0
2013-01-16 09:55:00,4.01,4.01,4.0,4.01,216000.0,3.8113,3.8113,3.8018,3.8113,216000.0
2013-01-16 10:00:00,4.01,4.02,4.01,4.01,696000.0,3.8113,3.8208,3.8113,3.8113,696000.0
2013-01-16 10:05:00,4.01,4.02,4.01,4.02,309600.0,3.8113,3.8208,3.8113,3.8208,309600.0
2013-01-16 10:10:00,4.01,4.02,4.01,4.01,465600.0,3.8113,3.8208,3.8113,3.8113,465600.0
2013-01-16 10:15:00,4.01,4.02,4.01,4.02,444000.0,3.8113,3.8208,3.8113,3.8208,444000.0
2013-01-16 10:20:00,4.02,4.02,4.01,4.02,943200.0,3.8208,3.8208,3.8113,3.8208,943200.0
2013-01-16 10:25:00,4.02,4.02,4.02,4.02,372000.0,3.8208,3.8208,3.8208,3.8208,372000.0
2013-01-16 10:30:00,4.02,4.02,4.02,4.02,513600.0,3.8208,3.8208,3.8208,3.8208,513600.0
2013-01-16 10:35:00,4.02,4.02,4.01,4.02,261600.0,3.8208,3.8208,3.8113,3.8208,261600.0
2013-01-16 10:40:00,4.02,4.02,4.02,4.02,91200.0,3.8208,3.8208,3.8208,3.8208,91200.0
2013-01-16 10:45:00,4.02,4.02,4.02,4.02,225600.0,3.8208,3.8208,3.8208,3.8208,225600.0
2013-01-16 10:50:00,4.02,4.02,4.02,4.02,91200.0,3.8208,3.8208,3.8208,3.8208,91200.0
2013-01-16 10:55:00,4.02,4.02,4.01,4.01,74400.0,3.8208,3.8208,3.8113,3.8113,74400.0
2013-01-16 11:00:00,4.01,4.02,4.01,4.02,103200.0,3.8113,3.8208,3.8113,3.8208,103200.0
2013-01-16 11:05:00,4.01,4.02,4.01,4.02,117600.0,3.8113,3.8208,3.8113,3.8208,117600.0
2013-01-16 11:10:00,4.02,4.02,4.02,4.02,312000.0,3.8208,3.8208,3.8208,3.8208,312000.0
2013-01-16 11:15:00,4.02,4.03,4.02,4.03,393600.0,3.8208,3.8303,3.8208,3.8303,393600.0
2013-01-16 11:20:00,4.03,4.04,4.03,4.03,984000.0,3.8303,3.8398,3.8303,3.8303,984000.0
2013-01-16 11:25:00,4.03,4.04,4.03,4.03,276000.0,3.8303,3.8398,3.8303,3.8303,276000.0
2013-01-16 11:30:00,4.03,4.04,4.03,4.03,592800.0,3.8303,3.8398,3.8303,3.8303,592800.0
2013-01-16 11:35:00,4.03,4.03,4.03,4.03,69600.0,3.8303,3.8303,3.8303,3.8303,69600.0
2013-01-16 11:40:00,4.03,4.03,4.03,4.03,268800.0,3.8303,3.8303,3.8303,3.8303,268800.0
2013-01-16 11:45:00,4.03,4.04,4.03,4.03,132000.0,3.8303,3.8398,3.8303,3.8303,132000.0
2013-01-16 11:50:00,4.03,4.04,4.03,4.03,170400.0,3.8303,3.8398,3.8303,3.8303,170400.0
2013-01-16 11:55:00,4.03,4.03,4.02,4.03,465600.0,3.8303,3.8303,3.8208,3.8303,465600.0
2013-01-16 12:00:00,4.03,4.03,4.03,4.03,79200.0,3.8303,3.8303,3.8303,3.8303,79200.0
2013-01-16 12:05:00,4.03,4.03,4.02,4.03,213600.0,3.8303,3.8303,3.8208,3.8303,213600.0
2013-01-16 12:10:00,4.03,4.03,4.02,4.02,182400.0,3.8303,3.8303,3.8208,3.8208,182400.0
2013-01-16 12:15:00,4.02,4.03,4.02,4.02,170400.0,3.8208,3.8303,3.8208,3.8208,170400.0
2013-01-16 12:20:00,4.02,4.03,4.02,4.03,732000.0,3.8208,3.8303,3.8208,3.8303,732000.0
2013-01-16 12:25:00,4.02,4.03,4.02,4.02,33600.0,3.8208,3.8303,3.8208,3.8208,33600.0
2013-01-16 12:30:00,4.02,4.02,4.02,4.02,984000.0,3.8208,3.8208,3.8208,3.8208,984000.0
2013-01-16 12:35:00,4.02,4.03,4.02,4.03,674400.0,3.8208,3.8303,3.8208,3.8303,674400.0
2013-01-16 12:40:00,4.02,4.02,4.01,4.01,379200.0,3.8208,3.8208,3.8113,3.8113,379200.0
2013-01-16 12:45:00,4.01,4.02,4.01,4.02,146400.0,3.8113,3.8208,3.8113,3.8208,146400.0
2013-01-16 12:50:00,4.02,4.02,4.02,4.02,228000.0,3.8208,3.8208,3.8208,3.8208,228000.0
2013-01-16 12:55:00,4.02,4.02,4.02,4.02,74400.0,3.8208,3.8208,3.8208,3.8208,74400.0
2013-01-16 13:00:00,4.02,4.02,4.02,4.02,158400.0,3.8208,3.8208,3.8208,3.8208,158400.0
2013-01-16 13:05:00,4.02,4.03,4.02,4.02,364800.0,3.8208,3.8303,3.8208,3.8208,364800.0
2013-01-16 13:10:00,4.02,4.03,4.02,4.02,348000.0,3.8208,3.8303,3.8208,3.8208,348000.0
2013-01-16 13:15:00,4.03,4.03,4.02,4.03,86400.0,3.8303,3.8303,3.8208,3.8303,86400.0
2013-01-16 13:20:00,4.03,4.03,4.02,4.03,360000.0,3.8303,3.8303,3.8208,3.8303,360000.0
2013-01-16 13:25:00,4.03,4.03,4.02,4.03,156000.0,3.8303,3.8303,3.8208,3.8303,156000.0
2013-01-16 13:30:00,4.03,4.04,4.03,4.03,544800.0,3.8303,3.8398,3.8303,3.8303,544800.0
2013-01-16 13:35:00,4.03,4.04,4.03,4.04,249600.0,3.8303,3.8398,3.8303,3.8398,249600.0
2013-01-16 13:40:00,4.04,4.04,4.03,4.04,686400.0,3.8398,3.8398,3.8303,3.8398,686400.0
2013-01-16 13:45:00,4.04,4.04,4.04,4.04,43200.0,3.8398,3.8398,3.8398,3.8398,43200.0
2013-01-16 13:50:00,4.04,4.04,4.04,4.04,103200.0,3.8398,3.8398,3.8398,3.8398,103200.0
2013-01-16 13:55:00,4.04,4.04,4.04,4.04,14400.0,3.8398,3.8398,3.8398,3.8398,14400.0
2013-01-16 14:00:00,4.04,4.04,4.04,4.04,81600.0,3.8398,3.8398,3.8398,3.8398,81600.0
2013-01-16 14:05:00,4.04,4.04,4.03,4.03,309600.0,3.8398,3.8398,3.8303,3.8303,309600.0
2013-01-16 14:10:00,4.03,4.03,4.03,4.03,441600.0,3.8303,3.8303,3.8303,3.8303,441600.0
2013-01-16 14:15:00,4.03,4.04,4.03,4.04,297600.0,3.8303,3.8398,3.8303,3.8398,297600.0
2013-01-16 14:20:00,4.03,4.04,4.03,4.04,194400.0,3.8303,3.8398,3.8303,3.8398,194400.0
2013-01-16 14:25:00,4.04,4.04,4.04,4.04,182400.0,3.8398,3.8398,3.8398,3.8398,182400.0
2013-01-16 14:30:00,4.04,4.04,4.04,4.04,624000.0,3.8398,3.8398,3.8398,3.8398,624000.0
2013-01-16 14:35:00,4.04,4.04,4.04,4.04,163200.0,3.8398,3.8398,3.8398,3.8398,163200.0
2013-01-16 14:40:00,4.04,4.04,4.04,4.04,326400.0,3.8398,3.8398,3.8398,3.8398,326400.0
2013-01-16 14:45:00,4.04,4.04,4.04,4.04,312000.0,3.8398,3.8398,3.8398,3.8398,312000.0
2013-01-16 14:50:00,4.04,4.04,4.04,4.04,182400.0,3.8398,3.8398,3.8398,3.8398,182400.0
2013-01-16 14:55:00,4.04,4.04,4.04,4.04,62400.0,3.8398,3.8398,3.8398,3.8398,62400.0
2013-01-16 15:00:00,4.04,4.04,4.04,4.04,196800.0,3.8398,3.8398,3.8398,3.8398,196800.0
2013-01-16 15:05:00,4.04,4.04,4.04,4.04,120000.0,3.8398,3.8398,3.8398,3.8398,120000.0
2013-01-16 15:10:00,4.04,4.04,4.04,4.04,220800.0,3.8398,3.8398,3.8398,3.8398,220800.0
2013-01-16 15:15:00,4.04,4.04,4.04,4.04,86400.0,3.8398,3.8398,3.8398,3.8398,86400.0
2013-01-16 15:20:00,4.04,4.04,4.03,4.03,422400.0,3.8398,3.8398,3.8303,3.8303,422400.0
2013-01-16 15:25:00,4.03,4.04,4.03,4.03,513600.0,3.8303,3.8398,3.8303,3.8303,513600.0
2013-01-16 15:30:00,4.03,4.03,4.02,4.03,357600.0,3.8303,3.8303,3.8208,3.8303,357600.0
2013-01-16 15:35:00,4.03,4.04,4.03,4.03,410400.0,3.8303,3.8398,3.8303,3.8303,410400.0
2013-01-16 15:40:00,4.03,4.04,4.03,4.03,576000.0,3.8303,3.8398,3.8303,3.8303,576000.0
2013-01-16 15:45:00,4.03,4.03,4.03,4.03,480000.0,3.8303,3.8303,3.8303,3.8303,480000.0
2013-01-16 15:50:00,4.03,4.03,4.03,4.03,547200.0,3.8303,3.8303,3.8303,3.8303,547200.0
2013-01-16 15:55:00,4.03,4.03,4.02,4.03,1236000.0,3.8303,3.8303,3.8208,3.8303,1236000.0
2013-01-17 09:30:00,4.08,4.08,4.07,4.08,1480800.0,3.8778,3.8778,3.8683,3.8778,1480800.0
2013-01-17 09:35:00,4.08,4.08,4.07,4.07,950400.0,3.8778,3.8778,3.8683,3.8683,950400.0
2013-01-17 09:40:00,4.07,4.07,4.06,4.06,811200.0,3.8683,3.8683,3.8588,3.8588,811200.0
2013-01-17 09:45:00,4.06,4.06,4.06,4.06,204000.0,3.8588,3.8588,3.8588,3.8588,204000.0
2013-01-17 09:50:00,4.06,4.07,4.06,4.07,518400.0,3.8588,3.8683,3.8588,3.8683,518400.0
2013-01-17 09:55:00,4.07,4.08,4.07,4.08,616800.0,3.8683,3.8778,3.8683,3.8778,616800.0
2013-01-17 10:00:00,4.07,4.08,4.05,4.06,1617600.0,3.8683,3.8778,3.8493,3.8588,1617600.0
2013-01-17 10:05:00,4.06,4.08,4.06,4.07,736800.0,3.8588,3.8778,3.8588,3.8683,736800.0
2013-01-17 10:10:00,4.08,4.08,4.07,4.08,602400.0,3.8778,3.8778,3.8683,3.8778,602400.0
2013-01-17 10:15:00,4.08,4.09,4.08,4.09,720000.0,3.8778,3.8873,3.8778,3.8873,720000.0
2013-01-17 10:20:00,4.09,4.09,4.09,4.09,240000.0,3.8873,3.8873,3.8873,3.8873,240000.0
2013-01-17 10:25:00,4.09,4.09,4.09,4.09,367200.0,3.8873,3.8873,3.8873,3.8873,367200.0
2013-01-17 10:30:00,4.09,4.09,4.09,4.09,177600.0,3.8873,3.8873,3.8873,3.8873,177600.0
2013-01-17 10:35:00,4.09,4.09,4.09,4.09,165600.0,3.8873,3.8873,3.8873,3.8873,165600.0
2013-01-17 10:40:00,4.09,4.09,4.08,4.08,360000.0,3.8873,3.8873,3.8778,3.8778,360000.0
2013-01-17 10:45:00,4.08,4.08,4.08,4.08,482400.0,3.8778,3.8778,3.8778,3.8778,482400.0
2013-01-17 10:50:00,4.08,4.08,4.08,4.08,122400.0,3.8778,3.8778,3.8778,3.8778,122400.0
2013-01-17 10:55:00,4.08,4.08,4.07,4.08,276000.0,3.8778,3.8778,3.8683,3.8778,276000.0
2013-01-17 11:00:00,4.08,4.08,4.07,4.08,108000.0,3.8778,3.8778,3.8683,3.8778,108000.0
2013-01-17 11:05:00,4.08,4.08,4.08,4.08,64800.0,3.8778,3.8778,3.8778,3.8778,64800.0
2013-01-17 11:10:00,4.08,4.08,4.08,4.08,326400.0,3.8778,3.8778,3.8778,3.8778,326400.0
2013-01-17 11:15:00,4.08,4.08,4.08,4.08,144000.0,3.8778,3.8778,3.8778,3.8778,144000.0
2013-01-17 11:20:00,4.08,4.09,4.08,4.08,160800.0,3.8778,3.8873,3.8778,3.8778,160800.0
2013-01-17 11:25:00,4.08,4.09,4.08,4.09,660000.0,3.8778,3.8873,3.8778,3.8873,660000.0
2013-01-17 11:30:00,4.09,4.09,4.09,4.09,962400.0,3.8873,3.8873,3.8873,3.8873,962400.0
2013-01-17 11:35:00,4.09,4.1,4.09,4.09,458400.0,3.8873,3.8968,3.8873,3.8873,458400.0
2013-01-17 11:40:00,4.09,4.1,4.09,4.09,696000.0,3.8873,3.8968,3.8873,3.8873,696000.0
2013-01-17 11:45:00,4.09,4.1,4.09,4.1,230400.0,3.8873,3.8968,3.8873,3.8968,230400.0
2013-01-17 11:50:00,4.1,4.1,4.09,4.09,350400.0,3.8968,3.8968,3.8873,3.8873,350400.0
2013-01-17 11:55:00,4.09,4.1,4.09,4.09,621600.0,3.8873,3.8968,3.8873,3.8873,621600.0
2013-01-17 12:00:00,4.09,4.09,4.09,4.09,170400.0,3.8873,3.8873,3.8873,3.8873,170400.0
2013-01-17 12:05:00,4.09,4.1,4.09,4.09,199200.0,3.8873,3.8968,3.8873,3.8873,199200.0
2013-01-17 12:10:00,4.09,4.1,4.09,4.09,151200.0,3.8873,3.8968,3.8873,3.8873,151200.0
2013-01-17 12:15:00,4.1,4.1,4.09,4.1,165600.0,3.8968,3.8968,3.8873,3.8968,165600.0
2013-01-17 12:20:00,4.1,4.11,4.1,4.1,976800.0,3.8968,3.9063,3.8968,3.8968,976800.0
2013-01-17 12:25:00,4.11,4.11,4.1,4.11,1051200.0,3.9063,3.9063,3.8968,3.9063,1051200.0
2013-01-17 12:30:00,4.11,4.11,4.11,4.11,172800.0,3.9063,3.9063,3.9063,3.9063,172800.0
2013-01-17 12:35:00,4.11,4.12,4.11,4.11,580800.0,3.9063,3.9158,3.9063,3.9063,580800.0
2013-01-17 12:40:00,4.11,4.11,4.11,4.11,232800.0,3.9063,3.9063,3.9063,3.9063,232800.0
2013-01-17 12:45:00,4.11,4.11,4.11,4.11,799200.0,3.9063,3.9063,3.9063,3.9063,799200.0
2013-01-17 12:50:00,4.11,4.11,4.11,4.11,98400.0,3.9063,3.9063,3.9063,3.9063,98400.0
2013-01-17 12:55:00,4.11,4.11,4.11,4.11,129600.0,3.9063,3.9063,3.9063,3.9063,129600.0
2013-01-17 13:00:00,4.11,4.11,4.11,4.11,115200.0,3.9063,3.9063,3.9063,3.9063,115200.0
2013-01-17 13:05:00,4.11,4.11,4.1,4.1,436800.0,3.9063,3.9063,3.8968,3.8968,436800.0
2013-01-17 13:10:00,4.1,4.11,4.1,4.11,669600.0,3.8968,3.9063,3.8968,3.9063,669600.0
2013-01-17 13:15:00,4.11,4.11,4.1,4.11,180000.0,3.9063,3.9063,3.8968,3.9063,180000.0
2013-01-17 13:20:00,4.11,4.11,4.1,4.11,26400.0,3.9063,3.9063,3.8968,3.9063,26400.0
2013-01-17 13:25:00,4.11,4.11,4.1,4.11,789600.0,3.9063,3.9063,3.8968,3.9063,789600.0
2013-01-17 13:30:00,4.11,4.11,4.1,4.11,93600.0,3.9063,3.9063,3.8968,3.9063,93600.0
2013-01-17 13:35:00,4.11,4.11,4.1,4.11,204000.0,3.9063,3.9063,3.8968,3.9063,204000.0
2013-01-17 13:40:00,4.11,4.11,4.11,4.11,645600.0,3.9063,3.9063,3.9063,3.9063,645600.0
2013-01-17 13:45:00,4.11,4.11,4.11,4.11,67200.0,3.9063,3.9063,3.9063,3.9063,67200.0
2013-01-17 13:50:00,4.11,4.12,4.11,4.12,470400.0,3.9063,3.9158,3.9063,3.9158,470400.0
2013-01-17 13:55:00,4.12,4.13,4.12,4.13,547200.0,3.9158,3.9253,3.9158,3.9253,547200.0
2013-01-17 14:00:00,4.13,4.13,4.13,4.13,513600.0,3.9253,3.9253,3.9253,3.9253,513600.0
2013-01-17 14:05:00,4.13,4.13,4.12,4.13,405600.0,3.9253,3.9253,3.9158,3.9253,405600.0
2013-01-17 14:10:00,4.13,4.13,4.13,4.13,156000.0,3.9253,3.9253,3.9253,3.9253,156000.0
2013-01-17 14:15:00,4.13,4.13,4.13,4.13,144000.0,3.9253,3.9253,3.9253,3.9253,144000.0
2013-01-17 14:20:00,4.13,4.14,4.13,4.14,650400.0,3.9253,3.9348,3.9253,3.9348,650400.0
2013-01-17 14:25:00,4.14,4.14,4.13,4.13,372000.0,3.9348,3.9348,3.9253,3.9253,372000.0
2013-01-17 14:30:00,4.13,4.13,4.13,4.13,530400.0,3.9253,3.9253,3.9253,3.9253,530400.0
2013-01-17 14:35:00,4.13,4.13,4.13,4.13,328800.0,3.9253,3.9253,3.9253,3.9253,328800.0
2013-01-17 14:40:00,4.13,4.14,4.13,4.13,477600.0,3.9253,3.9348,3.9253,3.9253,477600.0
2013-01-17 14:45:00,4.13,4.13,4.13,4.13,204000.0,3.9253,3.9253,3.9253,3.9253,204000.0
2013-01-17 14:50:00,4.13,4.13,4.12,4.12,129600.0,3.9253,3.9253,3.9158,3.9158,129600.0
2013-01-17 14:55:00,4.12,4.13,4.12,4.12,381600.0,3.9158,3.9253,3.9158,3.9158,381600.0
2013-01-17 15:00:00,4.12,4.13,4.12,4.12,192000.0,3.9158,3.9253,3.9158,3.9158,192000.0
2013-01-17 15:05:00,4.12,4.13,4.12,4.13,180000.0,3.9158,3.9253,3.9158,3.9253,180000.0
2013-01-17 15:10:00,4.13,4.13,4.13,4.13,278400.0,3.9253,3.9253,3.9253,3.9253,278400.0
2013-01-17 15:15:00,4.13,4.13,4.12,4.12,199200.0,3.9253,3.9253,3.9158,3.9158,199200.0
2013-01-17 15:20:00,4.12,4.12,4.12,4.12,520800.0,3.9158,3.9158,3.9158,3.9158,520800.0
2013-01-17 15:25:00,4.12,4.12,4.11,4.12,151200.0,3.9158,3.9158,3.9063,3.9158,151200.0
2013-01-17 15:30:00,4.12,4.12,4.12,4.12,192000.0,3.9158,3.9158,3.9158,3.9158,192000.0
2013-01-17 15:35:00,4.12,4.12,4.12,4.12,600000.0,3.9158,3.9158,3.9158,3.9158,600000.0
2013-01-17 15:40:00,4.12,4.13,4.12,4.13,328800.0,3.9158,3.9253,3.9158,3.9253,328800.0
2013-01-17 15:45:00,4.13,4.13,4.12,4.12,124800.0,3.9253,3.9253,3.9158,3.9158,124800.0
2013-01-17 15:50:00,4.12,4.12,4.11,4.11,535200.0,3.9158,3.9158,3.9063,3.9063,535200.0
2013-01-17 15:55:00,4.11,4.12,4.1,4.1,1543200.0,3.9063,3.9158,3.8968,3.8968,1543200.0
2013-01-18 09:30:00,4.1,4.11,4.1,4.11,1068000.0,3.8968,3.9063,3.8968,3.9063,1068000.0
2013-01-18 09:35:00,4.11,4.11,4.08,4.08,1600800.0,3.9063,3.9063,3.8778,3.8778,1600800.0
2013-01-18 09:40:00,4.09,4.09,4.08,4.09,1065600.0,3.8873,3.8873,3.8778,3.8873,1065600.0
2013-01-18 09:45:00,4.09,4.1,4.09,4.09,3141600.0,3.8873,3.8968,3.8873,3.8873,3141600.0
2013-01-18 09:50:00,4.1,4.1,4.09,4.09,439200.0,3.8968,3.8968,3.8873,3.8873,439200.0
2013-01-18 09:55:00,4.09,4.09,4.08,4.09,1322400.0,3.8873,3.8873,3.8778,3.8873,1322400.0
2013-01-18 10:00:00,4.09,4.1,4.09,4.09,422400.0,3.8873,3.8968,3.8873,3.8873,422400.0
2013-01-18 10:05:00,4.09,4.09,4.08,4.09,364800.0,3.8873,3.8873,3.8778,3.8873,364800.0
2013-01-18 10:10:00,4.09,4.1,4.09,4.09,259200.0,3.8873,3.8968,3.8873,3.8873,259200.0
2013-01-18 10:15:00,4.09,4.1,4.09,4.1,151200.0,3.8873,3.8968,3.8873,3.8968,151200.0
2013-01-18 10:20:00,4.1,4.1,4.09,4.09,180000.0,3.8968,3.8968,3.8873,3.8873,180000.0
2013-01-18 10:25:00,4.09,4.09,4.09,4.09,124800.0,3.8873,3.8873,3.8873,3.8873,124800.0
2013-01-18 10:30:00,4.09,4.09,4.08,4.09,535200.0,3.8873,3.8873,3.8778,3.8873,535200.0
2013-01-18 10:35:00,4.08,4.09,4.08,4.08,120000.0,3.8778,3.8873,3.8778,3.8778,120000.0
2013-01-18 10:40:00,4.09,4.09,4.08,4.08,168000.0,3.8873,3.8873,3.8778,3.8778,168000.0
2013-01-18 10:45:00,4.08,4.09,4.08,4.08,252000.0,3.8778,3.8873,3.8778,3.8778,252000.0
2013-01-18 10:50:00,4.08,4.08,4.08,4.08,384000.0,3.8778,3.8778,3.8778,3.8778,384000.0
2013-01-18 10:55:00,4.08,4.08,4.08,4.08,614400.0,3.8778,3.8778,3.8778,3.8778,614400.0
2013-01-18 11:00:00,4.08,4.08,4.07,4.07,1296000.0,3.8778,3.8778,3.8683,3.8683,1296000.0
2013-01-18 11:05:00,4.07,4.07,4.07,4.07,496800.0,3.8683,3.8683,3.8683,3.8683,496800.0
2013-01-18 11:10:00,4.07,4.07,4.06,4.06,477600.0,3.8683,3.8683,3.8588,3.8588,477600.0
2013-01-18 11:15:00,4.06,4.08,4.06,4.08,477600.0,3.8588,3.8778,3.8588,3.8778,477600.0
2013-01-18 11:20:00,4.08,4.09,4.08,4.08,561600.0,3.8778,3.8873,3.8778,3.8778,561600.0
2013-01-18 11:25:00,4.09,4.09,4.08,4.08,225600.0,3.8873,3.8873,3.8778,3.8778,225600.0
2013-01-18 11:30:00,4.08,4.08,4.07,4.08,573600.0,3.8778,3.8778,3.8683,3.8778,573600.0
2013-01-18 11:35:00,4.08,4.08,4.07,4.08,230400.0,3.8778,3.8778,3.8683,3.8778,230400.0
2013-01-18 11:40:00,4.08,4.08,4.07,4.07,396000.0,3.8778,3.8778,3.8683,3.8683,396000.0
2013-01-18 11:45:00,4.07,4.07,4.06,4.06,1346400.0,3.8683,3.8683,3.8588,3.8588,1346400.0
2013-01-18 11:50:00,4.06,4.07,4.06,4.07,312000.0,3.8588,3.8683,3.8588,3.8683,312000.0
2013-01-18 11:55:00,4.07,4.07,4.07,4.07,362400.0,3.8683,3.8683,3.8683,3.8683,362400.0
2013-01-18 12:00:00,4.07,4.07,4.07,4.07,148800.0,3.8683,3.8683,3.8683,3.8683,148800.0
2013-01-18 12:05:00,4.07,4.07,4.07,4.07,81600.0,3.8683,3.8683,3.8683,3.8683,81600.0
2013-01-18 12:10:00,4.07,4.07,4.07,4.07,398400.0,3.8683,3.8683,3.8683,3.8683,398400.0
2013-01-18 12:15:00,4.07,4.07,4.07,4.07,278400.0,3.8683,3.8683,3.8683,3.8683,278400.0
2013-01-18 12:20:00,4.07,4.07,4.07,4.07,144000.0,3.8683,3.8683,3.8683,3.8683,144000.0
2013-01-18 12:25:00,4.07,4.07,4.07,4.07,24000.0,3.8683,3.8683,3.8683,3.8683,24000.0
2013-01-18 12:30:00,4.07,4.07,4.07,4.07,470400.0,3.8683,3.8683,3.8683,3.8683,470400.0
2013-01-18 12:35:00,4.07,4.08,4.07,4.07,304800.0,3.8683,3.8778,3.8683,3.8683,304800.0
2013-01-18 12:40:00,4.07,4.07,4.07,4.07,127200.0,3.8683,3.8683,3.8683,3.8683,127200.0
2013-01-18 12:45:00,4.07,4.08,4.07,4.08,122400.0,3.8683,3.8778,3.8683,3.8778,122400.0
2013-01-18 12:50:00,4.07,4.09,4.07,4.09,1147200.0,3.8683,3.8873,3.8683,3.8873,1147200.0
2013-01-18 12:55:00,4.09,4.09,4.09,4.09,98400.0,3.8873,3.8873,3.8873,3.8873,98400.0
2013-01-18 13:00:00,4.09,4.1,4.09,4.1,578400.0,3.8873,3.8968,3.8873,3.8968,578400.0
2013-01-18 13:05:00,4.1,4.1,4.1,4.1,388800.0,3.8968,3.8968,3.8968,3.8968,388800.0
2013-01-18 13:10:00,4.1,4.1,4.1,4.1,542400.0,3.8968,3.8968,3.8968,3.8968,542400.0
2013-01-18 13:15:00,4.1,4.11,4.1,4.11,422400.0,3.8968,3.9063,3.8968,3.9063,422400.0
2013-01-18 13:20:00,4.11,4.11,4.1,4.1,331200.0,3.9063,3.9063,3.8968,3.8968,331200.0
2013-01-18 13:25:00,4.1,4.1,4.1,4.1,163200.0,3.8968,3.8968,3.8968,3.8968,163200.0
2013-01-18 13:30:00,4.1,4.1,4.1,4.1,266400.0,3.8968,3.8968,3.8968,3.8968,266400.0
2013-01-18 13:35:00,4.1,4.1,4.1,4.1,88800.0,3.8968,3.8968,3.8968,3.8968,88800.0
2013-01-18 13:40:00,4.1,4.1,4.1,4.1,367200.0,3.8968,3.8968,3.8968,3.8968,367200.0
2013-01-18 13:45:00,4.1,4.11,4.1,4.1,288000.0,3.8968,3.9063,3.8968,3.8968,288000.0
2013-01-18 13:50:00,4.1,4.11,4.1,4.1,50400.0,3.8968,3.9063,3.8968,3.8968,50400.0
2013-01-18 13:55:00,4.1,4.1,4.1,4.1,129600.0,3.8968,3.8968,3.8968,3.8968,129600.0
2013-01-18 14:00:00,4.1,4.1,4.1,4.1,105600.0,3.8968,3.8968,3.8968,3.8968,105600.0
2013-01-18 14:05:00,4.1,4.1,4.1,4.1,163200.0,3.8968,3.8968,3.8968,3.8968,163200.0
2013-01-18 14:10:00,4.11,4.11,4.1,4.11,148800.0,3.9063,3.9063,3.8968,3.9063,148800.0
2013-01-18 14:15:00,4.11,4.11,4.1,4.1,456000.0,3.9063,3.9063,3.8968,3.8968,456000.0
2013-01-18 14:20:00,4.1,4.1,4.1,4.1,288000.0,3.8968,3.8968,3.8968,3.8968,288000.0
2013-01-18 14:25:00,4.1,4.11,4.1,4.11,180000.0,3.8968,3.9063,3.8968,3.9063,180000.0
2013-01-18 14:30:00,4.11,4.11,4.1,4.11,122400.0,3.9063,3.9063,3.8968,3.9063,122400.0
2013-01-18 14:35:00,4.11,4.11,4.11,4.11,266400.0,3.9063,3.9063,3.9063,3.9063,266400.0
2013-01-18 14:40:00,4.11,4.11,4.11,4.11,134400.0,3.9063,3.9063,3.9063,3.9063,134400.0
2013-01-18 14:45:00,4.11,4.11,4.11,4.11,144000.0,3.9063,3.9063,3.9063,3.9063,144000.0
2013-01-18 14:50:00,4.11,4.11,4.11,4.11,36000.0,3.9063,3.9063,3.9063,3.9063,36000.0
2013-01-18 14:55:00,4.11,4.11,4.11,4.11,393600.0,3.9063,3.9063,3.9063,3.9063,393600.0
2013-01-18 15:00:00,4.11,4.11,4.1,4.1,590400.0,3.9063,3.9063,3.8968,3.8968,590400.0
2013-01-18 15:05:00,4.1,4.11,4.1,4.11,549600.0,3.8968,3.9063,3.8968,3.9063,549600.0
2013-01-18 15:10:00,4.11,4.11,4.1,4.1,405600.0,3.9063,3.9063,3.8968,3.8968,405600.0
2013-01-18 15:15:00,4.1,4.11,4.1,4.11,91200.0,3.8968,3.9063,3.8968,3.9063,91200.0
2013-01-18 15:20:00,4.11,4.11,4.11,4.11,69600.0,3.9063,3.9063,3.9063,3.9063,69600.0
2013-01-18 15:25:00,4.11,4.11,4.11,4.11,211200.0,3.9063,3.9063,3.9063,3.9063,211200.0
2013-01-18 15:30:00,4.11,4.12,4.11,4.12,770400.0,3.9063,3.9158,3.9063,3.9158,770400.0
2013-01-18 15:35:00,4.12,4.13,4.12,4.13,1552800.0,3.9158,3.9253,3.9158,3.9253,1552800.0
2013-01-18 15:40:00,4.12,4.13,4.12,4.13,729600.0,3.9158,3.9253,3.9158,3.9253,729600.0
2013-01-18 15:45:00,4.13,4.13,4.13,4.13,1190400.0,3.9253,3.9253,3.9253,3.9253,1190400.0
2013-01-18 15:50:00,4.13,4.14,4.13,4.13,552000.0,3.9253,3.9348,3.9253,3.9253,552000.0
2013-01-18 15:55:00,4.13,4.14,4.13,4.14,1836000.0,3.9253,3.9348,3.9253,3.9348,1836000.0
2013-01-22 09:30:00,4.13,4.14,4.13,4.14,1039200.0,3.9253,3.9348,3.9253,3.9348,1039200.0
2013-01-22 09:35:00,4.13,4.14,4.13,4.14,604800.0,3.9253,3.9348,3.9253,3.9348,604800.0
2013-01-22 09:40:00,4.13,4.14,4.12,4.13,1039200.0,3.9253,3.9348,3.9158,3.9253,1039200.0
2013-01-22 09:45:00,4.13,4.14,4.13,4.13,691200.0,3.9253,3.9348,3.9253,3.9253,691200.0
2013-01-22 09:50:00,4.13,4.14,4.13,4.14,1051200.0,3.9253,3.9348,3.9253,3.9348,1051200.0
2013-01-22 09:55:00,4.14,4.15,4.14,4.14,616800.0,3.9348,3.9443,3.9348,3.9348,616800.0
2013-01-22 10:00:00,4.14,4.14,4.12,4.12,1380000.0,3.9348,3.9348,3.9158,3.9158,1380000.0
2013-01-22 10:05:00,4.12,4.13,4.12,4.13,621600.0,3.9158,3.9253,3.9158,3.9253,621600.0
2013-01-22 10:10:00,4.13,4.13,4.11,4.12,772800.0,3.9253,3.9253,3.9063,3.9158,772800.0
2013-01-22 10:15:00,4.11,4.12,4.11,4.11,590400.0,3.9063,3.9158,3.9063,3.9063,590400.0
2013-01-22 10:20:00,4.12,4.12,4.11,4.12,343200.0,3.9158,3.9158,3.9063,3.9158,343200.0
2013-01-22 10:25:00,4.12,4.12,4.11,4.11,532800.0,3.9158,3.9158,3.9063,3.9063,532800.0
2013-01-22 10:30:00,4.11,4.11,4.1,4.11,676800.0,3.9063,3.9063,3.8968,3.9063,676800.0
2013-01-22 10:35:00,4.11,4.11,4.11,4.11,156000.0,3.9063,3.9063,3.9063,3.9063,156000.0
2013-01-22 10:40:00,4.11,4.12,4.11,4.12,448800.0,3.9063,3.9158,3.9063,3.9158,448800.0
2013-01-22 10:45:00,4.12,4.12,4.12,4.12,240000.0,3.9158,3.9158,3.9158,3.9158,240000.0
2013-01-22 10:50:00,4.12,4.12,4.12,4.12,501600.0,3.9158,3.9158,3.9158,3.9158,501600.0
2013-01-22 10:55:00,4.12,4.13,4.12,4.13,386400.0,3.9158,3.9253,3.9158,3.9253,386400.0
2013-01-22 11:00:00,4.13,4.13,4.12,4.12,686400.0,3.9253,3.9253,3.9158,3.9158,686400.0
2013-01-22 11:05:00,4.12,4.12,4.12,4.12,201600.0,3.9158,3.9158,3.9158,3.9158,201600.0
2013-01-22 11:10:00,4.13,4.13,4.12,4.12,86400.0,3.9253,3.9253,3.9158,3.9158,86400.0
2013-01-22 11:15:00,4.12,4.13,4.12,4.13,638400.0,3.9158,3.9253,3.9158,3.9253,638400.0
2013-01-22 11:20:00,4.13,4.14,4.13,4.13,184800.0,3.9253,3.9348,3.9253,3.9253,184800.0
2013-01-22 11:25:00,4.13,4.14,4.13,4.13,280800.0,3.9253,3.9348,3.9253,3.9253,280800.0
2013-01-22 11:30:00,4.13,4.13,4.13,4.13,151200.0,3.9253,3.9253,3.9253,3.9253,151200.0
2013-01-22 11:35:00,4.13,4.13,4.12,4.13,194400.0,3.9253,3.9253,3.9158,3.9253,194400.0
2013-01-22 11:40:00,4.13,4.13,4.13,4.13,50400.0,3.9253,3.9253,3.9253,3.9253,50400.0
2013-01-22 11:45:00,4.13,4.13,4.13,4.13,67200.0,3.9253,3.9253,3.9253,3.9253,67200.0
2013-01-22 11:50:00,4.13,4.14,4.13,4.14,184800.0,3.9253,3.9348,3.9253,3.9348,184800.0
2013-01-22 11:55:00,4.14,4.14,4.14,4.14,328800.0,3.9348,3.9348,3.9348,3.9348,328800.0
2013-01-22 12:00:00,4.14,4.14,4.14,4.14,494400.0,3.9348,3.9348,3.9348,3.9348,494400.0
2013-01-22 12:05:00,4.14,4.14,4.14,4.14,120000.0,3.9348,3.9348,3.9348,3.9348,120000.0
2013-01-22 12:10:00,4.14,4.15,4.14,4.15,530400.0,3.9348,3.9443,3.9348,3.9443,530400.0
2013-01-22 12:15:00,4.15,4.16,4.15,4.15,564000.0,3.9443,3.9538,3.9443,3.9443,564000.0
2013-01-22 12:20:00,4.16,4.16,4.15,4.15,218400.0,3.9538,3.9538,3.9443,3.9443,218400.0
2013-01-22 12:25:00,4.15,4.16,4.15,4.16,223200.0,3.9443,3.9538,3.9443,3.9538,223200.0
2013-01-22 12:30:00,4.16,4.16,4.16,4.16,182400.0,3.9538,3.9538,3.9538,3.9538,182400.0
2013-01-22 12:35:00,4.16,4.16,4.16,4.16,444000.0,3.9538,3.9538,3.9538,3.9538,444000.0
2013-01-22 12:40:00,4.16,4.17,4.16,4.17,681600.0,3.9538,3.9633,3.9538,3.9633,681600.0
2013-01-22 12:45:00,4.17,4.17,4.16,4.16,292800.0,3.9633,3.9633,3.9538,3.9538,292800.0
2013-01-22 12:50:00,4.16,4.16,4.15,4.16,84000.0,3.9538,3.9538,3.9443,3.9538,84000.0
2013-01-22 12:55:00,4.16,4.16,4.16,4.16,201600.0,3.9538,3.9538,3.9538,3.9538,201600.0
2013-01-22 13:00:00,4.16,4.16,4.16,4.16,163200.0,3.9538,3.9538,3.9538,3.9538,163200.0
2013-01-22 13:05:00,4.16,4.16,4.16,4.16,216000.0,3.9538,3.9538,3.9538,3.9538,216000.0
2013-01-22 13:10:00,4.16,4.16,4.16,4.16,67200.0,3.9538,3.9538,3.9538,3.9538,67200.0
2013-01-22 13:15:00,4.16,4.17,4.16,4.17,343200.0,3.9538,3.9633,3.9538,3.9633,343200.0
2013-01-22 13:20:00,4.17,4.17,4.17,4.17,170400.0,3.9633,3.9633,3.9633,3.9633,170400.0
2013-01-22 13:25:00,4.17,4.17,4.16,4.17,405600.0,3.9633,3.9633,3.9538,3.9633,405600.0
2013-01-22 13:30:00,4.17,4.17,4.16,4.16,103200.0,3.9633,3.9633,3.9538,3.9538,103200.0
2013-01-22 13:35:00,4.16,4.17,4.16,4.17,213600.0,3.9538,3.9633,3.9538,3.9633,213600.0
2013-01-22 13:40:00,4.17,4.17,4.17,4.17,139200.0,3.9633,3.9633,3.9633,3.9633,139200.0
2013-01-22 13:45:00,4.17,4.17,4.17,4.17,124800.0,3.9633,3.9633,3.9633,3.9633,124800.0
2013-01-22 13:50:00,4.17,4.17,4.17,4.17,40800.0,3.9633,3.9633,3.9633,3.9633,40800.0
2013-01-22 13:55:00,4.17,4.17,4.16,4.16,604800.0,3.9633,3.9633,3.9538,3.9538,604800.0
2013-01-22 14:00:00,4.16,4.16,4.16,4.16,184800.0,3.9538,3.9538,3.9538,3.9538,184800.0
2013-01-22 14:05:00,4.16,4.17,4.16,4.17,177600.0,3.9538,3.9633,3.9538,3.9633,177600.0
2013-01-22 14:10:00,4.17,4.18,4.17,4.18,194400.0,3.9633,3.9728,3.9633,3.9728,194400.0
2013-01-22 14:15:00,4.18,4.18,4.17,4.18,79200.0,3.9728,3.9728,3.9633,3.9728,79200.0
2013-01-22 14:20:00,4.18,4.18,4.18,4.18,76800.0,3.9728,3.9728,3.9728,3.9728,76800.0
2013-01-22 14:25:00,4.17,4.18,4.17,4.18,225600.0,3.9633,3.9728,3.9633,3.9728,225600.0
2013-01-22 14:30:00,4.18,4.18,4.18,4.18,156000.0,3.9728,3.9728,3.9728,3.9728,156000.0
2013-01-22 14:35:00,4.18,4.18,4.18,4.18,415200.0,3.9728,3.9728,3.9728,3.9728,415200.0
2013-01-22 14:40:00,4.18,4.18,4.18,4.18,168000.0,3.9728,3.9728,3.9728,3.9728,168000.0
2013-01-22 14:45:00,4.18,4.18,4.18,4.18,105600.0,3.9728,3.9728,3.9728,3.9728,105600.0
2013-01-22 14:50:00,4.18,4.19,4.18,4.19,328800.0,3.9728,3.9823,3.9728,3.9823,328800.0
2013-01-22 14:55:00,4.18,4.19,4.18,4.19,96000.0,3.9728,3.9823,3.9728,3.9823,96000.0
2013-01-22 15:00:00,4.19,4.19,4.18,4.18,360000.0,3.9823,3.9823,3.9728,3.9728,360000.0
2013-01-22 15:05:00,4.18,4.18,4.18,4.18,283200.0,3.9728,3.9728,3.9728,3.9728,283200.0
2013-01-22 15:10:00,4.18,4.18,4.17,4.17,264000.0,3.9728,3.9728,3.9633,3.9633,264000.0
2013-01-22 15:15:00,4.17,4.18,4.17,4.18,168000.0,3.9633,3.9728,3.9633,3.9728,168000.0
2013-01-22 15:20:00,4.18,4.18,4.17,4.18,525600.0,3.9728,3.9728,3.9633,3.9728,525600.0
2013-01-22 15:25:00,4.18,4.18,4.18,4.18,225600.0,3.9728,3.9728,3.9728,3.9728,225600.0
2013-01-22 15:30:00,4.18,4.19,4.18,4.18,292800.0,3.9728,3.9823,3.9728,3.9728,292800.0
2013-01-22 15:35:00,4.18,4.19,4.18,4.19,892800.0,3.9728,3.9823,3.9728,3.9823,892800.0
2013-01-22 15:40:00,4.19,4.19,4.19,4.19,256800.0,3.9823,3.9823,3.9823,3.9823,256800.0
2013-01-22 15:45:00,4.18,4.19,4.18,4.18,1106400.0,3.9728,3.9823,3.9728,3.9728,1106400.0
2013-01-22 15:50:00,4.18,4.19,4.18,4.19,496800.0,3.9728,3.9823,3.9728,3.9823,496800.0
2013-01-22 15:55:00,4.19,4.2,4.19,4.2,3417600.0,3.9823,3.9918,3.9823,3.9918,3417600.0
2013-01-23 09:30:00,4.2,4.21,4.19,4.2,1274400.0,3.9918,4.0014,3.9823,3.9918,1274400.0
2013-01-23 09:35:00,4.2,4.2,4.2,4.2,948000.0,3.9918,3.9918,3.9918,3.9918,948000.0
2013-01-23 09:40:00,4.2,4.2,4.19,4.2,885600.0,3.9918,3.9918,3.9823,3.9918,885600.0
2013-01-23 09:45:00,4.2,4.2,4.19,4.19,751200.0,3.9918,3.9918,3.9823,3.9823,751200.0
2013-01-23 09:50:00,4.2,4.2,4.19,4.19,621600.0,3.9918,3.9918,3.9823,3.9823,621600.0
2013-01-23 09:55:00,4.19,4.2,4.19,4.2,360000.0,3.9823,3.9918,3.9823,3.9918,360000.0
2013-01-23 10:00:00,4.2,4.2,4.19,4.2,271200.0,3.9918,3.9918,3.9823,3.9918,271200.0
2013-01-23 10:05:00,4.2,4.2,4.2,4.2,470400.0,3.9918,3.9918,3.9918,3.9918,470400.0
2013-01-23 10:10:00,4.2,4.21,4.2,4.21,480000.0,3.9918,4.0014,3.9918,4.0014,480000.0
2013-01-23 10:15:00,4.21,4.21,4.2,4.2,748800.0,4.0014,4.0014,3.9918,3.9918,748800.0
2013-01-23 10:20:00,4.2,4.2,4.19,4.2,379200.0,3.9918,3.9918,3.9823,3.9918,379200.0
2013-01-23 10:25:00,4.2,4.2,4.19,4.19,520800.0,3.9918,3.9918,3.9823,3.9823,520800.0
2013-01-23 10:30:00,4.19,4.19,4.18,4.18,576000.0,3.9823,3.9823,3.9728,3.9728,576000.0
2013-01-23 10:35:00,4.18,4.18,4.18,4.18,506400.0,3.9728,3.9728,3.9728,3.9728,506400.0
2013-01-23 10:40:00,4.18,4.18,4.18,4.18,444000.0,3.9728,3.9728,3.9728,3.9728,444000.0
2013-01-23 10:45:00,4.18,4.18,4.18,4.18,338400.0,3.9728,3.9728,3.9728,3.9728,338400.0
2013-01-23 10:50:00,4.18,4.19,4.18,4.19,326400.0,3.9728,3.9823,3.9728,3.9823,326400.0
2013-01-23 10:55:00,4.19,4.19,4.18,4.19,391200.0,3.9823,3.9823,3.9728,3.9823,391200.0
2013-01-23 11:00:00,4.19,4.19,4.18,4.19,530400.0,3.9823,3.9823,3.9728,3.9823,530400.0
2013-01-23 11:05:00,4.19,4.19,4.19,4.19,220800.0,3.9823,3.9823,3.9823,3.9823,220800.0
2013-01-23 11:10:00,4.19,4.2,4.19,4.19,252000.0,3.9823,3.9918,3.9823,3.9823,252000.0
2013-01-23 11:15:00,4.19,4.2,4.19,4.2,254400.0,3.9823,3.9918,3.9823,3.9918,254400.0
2013-01-23 11:20:00,4.2,4.2,4.19,4.19,355200.0,3.9918,3.9918,3.9823,3.9823,355200.0
2013-01-23 11:25:00,4.19,4.19,4.18,4.18,302400.0,3.9823,3.9823,3.9728,3.9728,302400.0
2013-01-23 11:30:00,4.18,4.19,4.18,4.19,369600.0,3.9728,3.9823,3.9728,3.9823,369600.0
2013-01-23 11:35:00,4.19,4.19,4.19,4.19,261600.0,3.9823,3.9823,3.9823,3.9823,261600.0
2013-01-23 11:40:00,4.19,4.19,4.19,4.19,48000.0,3.9823,3.9823,3.9823,3.9823,48000.0
2013-01-23 11:45:00,4.19,4.19,4.19,4.19,134400.0,3.9823,3.9823,3.9823,3.9823,134400.0
2013-01-23 11:50:00,4.19,4.2,4.19,4.2,748800.0,3.9823,3.9918,3.9823,3.9918,748800.0
2013-01-23 11:55:00,4.19,4.2,4.19,4.2,477600.0,3.9823,3.9918,3.9823,3.9918,477600.0
2013-01-23 12:00:00,4.2,4.2,4.2,4.2,343200.0,3.9918,3.9918,3.9918,3.9918,343200.0
2013-01-23 12:05:00,4.2,4.2,4.2,4.2,321600.0,3.9918,3.9918,3.9918,3.9918,321600.0
2013-01-23 12:10:00,4.2,4.2,4.2,4.2,108000.0,3.9918,3.9918,3.9918,3.9918,108000.0
2013-01-23 12:15:00,4.2,4.2,4.19,4.19,153600.0,3.9918,3.9918,3.9823,3.9823,153600.0
2013-01-23 12:20:00,4.19,4.19,4.19,4.19,38400.0,3.9823,3.9823,3.9823,3.9823,38400.0
2013-01-23 12:25:00,4.19,4.19,4.19,4.19,40800.0,3.9823,3.9823,3.9823,3.9823,40800.0
2013-01-23 12:30:00,4.19,4.2,4.19,4.19,31200.0,3.9823,3.9918,3.9823,3.9823,31200.0
2013-01-23 12:35:00,4.2,4.2,4.19,4.19,444000.0,3.9918,3.9918,3.9823,3.9823,444000.0
2013-01-23 12:40:00,4.19,4.2,4.19,4.2,288000.0,3.9823,3.9918,3.9823,3.9918,288000.0
2013-01-23 12:45:00,4.2,4.2,4.2,4.2,1068000.0,3.9918,3.9918,3.9918,3.9918,1068000.0
2013-01-23 12:50:00,4.2,4.2,4.19,4.2,218400.0,3.9918,3.9918,3.9823,3.9918,218400.0
2013-01-23 12:55:00,4.2,4.21,4.2,4.2,1929600.0,3.9918,4.0014,3.9918,3.9918,1929600.0
2013-01-23 13:00:00,4.21,4.21,4.2,4.2,417600.0,4.0014,4.0014,3.9918,3.9918,417600.0
2013-01-23 13:05:00,4.2,4.21,4.2,4.21,271200.0,3.9918,4.0014,3.9918,4.0014,271200.0
2013-01-23 13:10:00,4.21,4.21,4.2,4.21,552000.0,4.0014,4.0014,3.9918,4.0014,552000.0
2013-01-23 13:15:00,4.21,4.21,4.21,4.21,302400.0,4.0014,4.0014,4.0014,4.0014,302400.0
2013-01-23 13:20:00,4.21,4.21,4.21,4.21,208800.0,4.0014,4.0014,4.0014,4.0014,208800.0
2013-01-23 13:25:00,4.21,4.21,4.21,4.21,691200.0,4.0014,4.0014,4.0014,4.0014,691200.0
2013-01-23 13:30:00,4.21,4.21,4.2,4.21,1627200.0,4.0014,4.0014,3.9918,4.0014,1627200.0
2013-01-23 13:35:00,4.21,4.21,4.21,4.21,4284000.0,4.0014,4.0014,4.0014,4.0014,4284000.0
2013-01-23 13:40:00,4.21,4.21,4.21,4.21,2848800.0,4.0014,4.0014,4.0014,4.0014,2848800.0
2013-01-23 13:45:00,4.21,4.21,4.21,4.21,38400.0,4.0014,4.0014,4.0014,4.0014,38400.0
2013-01-23 13:50:00,4.21,4.21,4.21,4.21,64800.0,4.0014,4.0014,4.0014,4.0014,64800.0
2013-01-23 13:55:00,4.21,4.21,4.21,4.21,132000.0,4.0014,4.0014,4.0014,4.0014,132000.0
2013-01-23 14:00:00,4.21,4.22,4.21,4.21,2793600.0,4.0014,4.0109,4.0014,4.0014,2793600.0
2013-01-23 14:05:00,4.21,4.21,4.21,4.21,208800.0,4.0014,4.0014,4.0014,4.0014,208800.0
2013-01-23 14:10:00,4.21,4.21,4.21,4.21,189600.0,4.0014,4.0014,4.0014,4.0014,189600.0
2013-01-23 14:15:00,4.21,4.21,4.21,4.21,595200.0,4.0014,4.0014,4.0014,4.0014,595200.0
2013-01-23 14:20:00,4.21,4.21,4.21,4.21,98400.0,4.0014,4.0014,4.0014,4.0014,98400.0
2013-01-23 14:25:00,4.21,4.21,4.21,4.21,122400.0,4.0014,4.0014,4.0014,4.0014,122400.0
2013-01-23 14:30:00,4.21,4.22,4.21,4.21,345600.0,4.0014,4.0109,4.0014,4.0014,345600.0
2013-01-23 14:35:00,4.21,4.22,4.21,4.22,182400.0,4.0014,4.0109,4.0014,4.0109,182400.0
2013-01-23 14:40:00,4.22,4.22,4.22,4.22,240000.0,4.0109,4.0109,4.0109,4.0109,240000.0
2013-01-23 14:45:00,4.22,4.22,4.22,4.22,36000.0,4.0109,4.0109,4.0109,4.0109,36000.0
2013-01-23 14:50:00,4.22,4.22,4.22,4.22,91200.0,4.0109,4.0109,4.0109,4.0109,91200.0
2013-01-23 14:55:00,4.22,4.23,4.22,4.23,218400.0,4.0109,4.0204,4.0109,4.0204,218400.0
2013-01-23 15:00:00,4.22,4.23,4.22,4.23,316800.0,4.0109,4.0204,4.0109,4.0204,316800.0
2013-01-23 15:05:00,4.23,4.23,4.23,4.23,74400.0,4.0204,4.0204,4.0204,4.0204,74400.0
2013-01-23 15:10:00,4.23,4.23,4.22,4.22,110400.0,4.0204,4.0204,4.0109,4.0109,110400.0
2013-01-23 15:15:00,4.22,4.23,4.22,4.22,355200.0,4.0109,4.0204,4.0109,4.0109,355200.0
2013-01-23 15:20:00,4.22,4.22,4.22,4.22,225600.0,4.0109,4.0109,4.0109,4.0109,225600.0
2013-01-23 15:25:00,4.22,4.22,4.22,4.22,247200.0,4.0109,4.0109,4.0109,4.0109,247200.0
2013-01-23 15:30:00,4.22,4.22,4.21,4.22,199200.0,4.0109,4.0109,4.0014,4.0109,199200.0
2013-01-23 15:35:00,4.22,4.22,4.22,4.22,136800.0,4.0109,4.0109,4.0109,4.0109,136800.0
2013-01-23 15:40:00,4.22,4.22,4.21,4.21,602400.0,4.0109,4.0109,4.0014,4.0014,602400.0
2013-01-23 15:45:00,4.21,4.22,4.21,4.21,559200.0,4.0014,4.0109,4.0014,4.0014,559200.0
2013-01-23 15:50:00,4.22,4.22,4.21,4.21,537600.0,4.0109,4.0109,4.0014,4.0014,537600.0
2013-01-23 15:55:00,4.21,4.22,4.21,4.22,1454400.0,4.0014,4.0109,4.0014,4.0109,1454400.0
2013-01-24 09:30:00,4.2,4.23,4.19,4.23,2325600.0,3.9918,4.0204,3.9823,4.0204,2325600.0
2013-01-24 09:35:00,4.23,4.23,4.22,4.23,1449600.0,4.0204,4.0204,4.0109,4.0204,1449600.0
2013-01-24 09:40:00,4.23,4.24,4.23,4.24,1358400.0,4.0204,4.0299,4.0204,4.0299,1358400.0
2013-01-24 09:45:00,4.24,4.24,4.24,4.24,338400.0,4.0299,4.0299,4.0299,4.0299,338400.0
2013-01-24 09:50:00,4.24,4.25,4.24,4.25,1404000.0,4.0299,4.0394,4.0299,4.0394,1404000.0
2013-01-24 09:55:00,4.25,4.25,4.24,4.25,616800.0,4.0394,4.0394,4.0299,4.0394,616800.0
2013-01-24 10:00:00,4.25,4.27,4.25,4.27,984000.0,4.0394,4.0584,4.0394,4.0584,984000.0
2013-01-24 10:05:00,4.27,4.28,4.26,4.27,1344000.0,4.0584,4.0679,4.0489,4.0584,1344000.0
2013-01-24 10:10:00,4.27,4.27,4.25,4.26,475200.0,4.0584,4.0584,4.0394,4.0489,475200.0
2013-01-24 10:15:00,4.26,4.26,4.25,4.26,564000.0,4.0489,4.0489,4.0394,4.0489,564000.0
2013-01-24 10:20:00,4.26,4.26,4.25,4.25,554400.0,4.0489,4.0489,4.0394,4.0394,554400.0
2013-01-24 10:25:00,4.25,4.26,4.25,4.26,74400.0,4.0394,4.0489,4.0394,4.0489,74400.0
2013-01-24 10:30:00,4.26,4.26,4.25,4.25,160800.0,4.0489,4.0489,4.0394,4.0394,160800.0
2013-01-24 10:35:00,4.25,4.26,4.25,4.26,360000.0,4.0394,4.0489,4.0394,4.0489,360000.0
2013-01-24 10:40:00,4.26,4.26,4.26,4.26,146400.0,4.0489,4.0489,4.0489,4.0489,146400.0
2013-01-24 10:45:00,4.26,4.27,4.25,4.27,196800.0,4.0489,4.0584,4.0394,4.0584,196800.0
2013-01-24 10:50:00,4.26,4.27,4.26,4.26,93600.0,4.0489,4.0584,4.0489,4.0489,93600.0
2013-01-24 10:55:00,4.26,4.27,4.26,4.26,391200.0,4.0489,4.0584,4.0489,4.0489,391200.0
2013-01-24 11:00:00,4.26,4.27,4.26,4.27,175200.0,4.0489,4.0584,4.0489,4.0584,175200.0
2013-01-24 11:05:00,4.27,4.27,4.26,4.27,172800.0,4.0584,4.0584,4.0489,4.0584,172800.0
2013-01-24 11:10:00,4.26,4.27,4.26,4.27,156000.0,4.0489,4.0584,4.0489,4.0584,156000.0
2013-01-24 11:15:00,4.27,4.27,4.26,4.26,297600.0,4.0584,4.0584,4.0489,4.0489,297600.0
2013-01-24 11:20:00,4.26,4.28,4.26,4.28,432000.0,4.0489,4.0679,4.0489,4.0679,432000.0
2013-01-24 11:25:00,4.28,4.28,4.27,4.28,1051200.0,4.0679,4.0679,4.0584,4.0679,1051200.0
2013-01-24 11:30:00,4.28,4.28,4.27,4.27,544800.0,4.0679,4.0679,4.0584,4.0584,544800.0
2013-01-24 11:35:00,4.27,4.27,4.27,4.27,153600.0,4.0584,4.0584,4.0584,4.0584,153600.0
2013-01-24 11:40:00,4.27,4.28,4.27,4.27,139200.0,4.0584,4.0679,4.0584,4.0584,139200.0
2013-01-24 11:45:00,4.27,4.27,4.26,4.26,278400.0,4.0584,4.0584,4.0489,4.0489,278400.0
2013-01-24 11:50:00,4.26,4.27,4.26,4.26,194400.0,4.0489,4.0584,4.0489,4.0489,194400.0
2013-01-24 11:55:00,4.26,4.27,4.26,4.27,355200.0,4.0489,4.0584,4.0489,4.0584,355200.0
2013-01-24 12:00:00,4.27,4.27,4.26,4.26,458400.0,4.0584,4.0584,4.0489,4.0489,458400.0
2013-01-24 12:05:00,4.26,4.26,4.25,4.26,652800.0,4.0489,4.0489,4.0394,4.0489,652800.0
2013-01-24 12:10:00,4.26,4.26,4.25,4.26,194400.0,4.0489,4.0489,4.0394,4.0489,194400.0
2013-01-24 12:15:00,4.26,4.26,4.25,4.25,273600.0,4.0489,4.0489,4.0394,4.0394,273600.0
2013-01-24 12:20:00,4.25,4.25,4.25,4.25,348000.0,4.0394,4.0394,4.0394,4.0394,348000.0
2013-01-24 12:25:00,4.25,4.25,4.25,4.25,206400.0,4.0394,4.0394,4.0394,4.0394,206400.0
2013-01-24 12:30:00,4.25,4.25,4.24,4.24,1046400.0,4.0394,4.0394,4.0299,4.0299,1046400.0
2013-01-24 12:35:00,4.24,4.24,4.22,4.23,580800.0,4.0299,4.0299,4.0109,4.0204,580800.0
2013-01-24 12:40:00,4.22,4.23,4.22,4.22,590400.0,4.0109,4.0204,4.0109,4.0109,590400.0
2013-01-24 12:45:00,4.23,4.23,4.23,4.23,316800.0,4.0204,4.0204,4.0204,4.0204,316800.0
2013-01-24 12:50:00,4.23,4.23,4.22,4.23,273600.0,4.0204,4.0204,4.0109,4.0204,273600.0
2013-01-24 12:55:00,4.23,4.23,4.22,4.22,304800.0,4.0204,4.0204,4.0109,4.0109,304800.0
2013-01-24 13:00:00,4.22,4.22,4.21,4.21,429600.0,4.0109,4.0109,4.0014,4.0014,429600.0
2013-01-24 13:05:00,4.21,4.22,4.21,4.22,110400.0,4.0014,4.0109,4.0014,4.0109,110400.0
2013-01-24 13:10:00,4.22,4.22,4.21,4.21,372000.0,4.0109,4.0109,4.0014,4.0014,372000.0
2013-01-24 13:15:00,4.21,4.22,4.21,4.22,376800.0,4.0014,4.0109,4.0014,4.0109,376800.0
2013-01-24 13:20:00,4.22,4.22,4.22,4.22,808800.0,4.0109,4.0109,4.0109,4.0109,808800.0
2013-01-24 13:25:00,4.22,4.23,4.22,4.22,170400.0,4.0109,4.0204,4.0109,4.0109,170400.0
2013-01-24 13:30:00,4.22,4.22,4.21,4.21,280800.0,4.0109,4.0109,4.0014,4.0014,280800.0
2013-01-24 13:35:00,4.21,4.22,4.21,4.21,578400.0,4.0014,4.0109,4.0014,4.0014,578400.0
2013-01-24 13:40:00,4.21,4.21,4.2,4.2,861600.0,4.0014,4.0014,3.9918,3.9918,861600.0
2013-01-24 13:45:00,4.2,4.2,4.19,4.19,703200.0,3.9918,3.9918,3.9823,3.9823,703200.0
2013-01-24 13:50:00,4.19,4.2,4.19,4.2,729600.0,3.9823,3.9918,3.9823,3.9918,729600.0
2013-01-24 13:55:00,4.2,4.2,4.2,4.2,434400.0,3.9918,3.9918,3.9918,3.9918,434400.0
2013-01-24 14:00:00,4.2,4.2,4.19,4.19,184800.0,3.9918,3.9918,3.9823,3.9823,184800.0
2013-01-24 14:05:00,4.19,4.2,4.19,4.2,172800.0,3.9823,3.9918,3.9823,3.9918,172800.0
2013-01-24 14:10:00,4.21,4.21,4.2,4.21,148800.0,4.0014,4.0014,3.9918,4.0014,148800.0
2013-01-24 14:15:00,4.21,4.21,4.2,4.2,218400.0,4.0014,4.0014,3.9918,3.9918,218400.0
2013-01-24 14:20:00,4.2,4.2,4.2,4.2,302400.0,3.9918,3.9918,3.9918,3.9918,302400.0
2013-01-24 14:25:00,4.2,4.2,4.2,4.2,172800.0,3.9918,3.9918,3.9918,3.9918,172800.0
2013-01-24 14:30:00,4.21,4.22,4.21,4.21,285600.0,4.0014,4.0109,4.0014,4.0014,285600.0
2013-01-24 14:35:00,4.21,4.22,4.21,4.21,235200.0,4.0014,4.0109,4.0014,4.0014,235200.0
2013-01-24 14:40:00,4.21,4.22,4.21,4.22,108000.0,4.0014,4.0109,4.0014,4.0109,108000.0
2013-01-24 14:45:00,4.22,4.22,4.22,4.22,122400.0,4.0109,4.0109,4.0109,4.0109,122400.0
2013-01-24 14:50:00,4.22,4.22,4.22,4.22,211200.0,4.0109,4.0109,4.0109,4.0109,211200.0
2013-01-24 14:55:00,4.22,4.22,4.22,4.22,432000.0,4.0109,4.0109,4.0109,4.0109,432000.0
2013-01-24 15:00:00,4.22,4.22,4.21,4.22,408000.0,4.0109,4.0109,4.0014,4.0109,408000.0
2013-01-24 15:05:00,4.22,4.23,4.22,4.22,240000.0,4.0109,4.0204,4.0109,4.0109,240000.0
2013-01-24 15:10:00,4.22,4.23,4.22,4.23,127200.0,4.0109,4.0204,4.0109,4.0204,127200.0
2013-01-24 15:15:00,4.23,4.23,4.23,4.23,264000.0,4.0204,4.0204,4.0204,4.0204,264000.0
2013-01-24 15:20:00,4.23,4.23,4.23,4.23,132000.0,4.0204,4.0204,4.0204,4.0204,132000.0
2013-01-24 15:25:00,4.23,4.23,4.23,4.23,256800.0,4.0204,4.0204,4.0204,4.0204,256800.0
2013-01-24 15:30:00,4.23,4.24,4.23,4.24,352800.0,4.0204,4.0299,4.0204,4.0299,352800.0
2013-01-24 15:35:00,4.24,4.25,4.24,4.24,288000.0,4.0299,4.0394,4.0299,4.0299,288000.0
2013-01-24 15:40:00,4.24,4.24,4.24,4.24,487200.0,4.0299,4.0299,4.0299,4.0299,487200.0
2013-01-24 15:45:00,4.24,4.24,4.23,4.23,384000.0,4.0299,4.0299,4.0204,4.0204,384000.0
2013-01-24 15:50:00,4.23,4.23,4.22,4.22,487200.0,4.0204,4.0204,4.0109,4.0109,487200.0
2013-01-24 15:55:00,4.22,4.23,4.21,4.22,1015200.0,4.0109,4.0204,4.0014,4.0109,1015200.0
2013-01-25 09:30:00,4.26,4.26,4.25,4.26,873600.0,4.0489,4.0489,4.0394,4.0489,873600.0
2013-01-25 09:35:00,4.26,4.27,4.25,4.26,592800.0,4.0489,4.0584,4.0394,4.0489,592800.0
2013-01-25 09:40:00,4.26,4.27,4.26,4.27,796800.0,4.0489,4.0584,4.0489,4.0584,796800.0
2013-01-25 09:45:00,4.27,4.28,4.26,4.26,1435200.0,4.0584,4.0679,4.0489,4.0489,1435200.0
2013-01-25 09:50:00,4.26,4.27,4.26,4.27,472800.0,4.0489,4.0584,4.0489,4.0584,472800.0
2013-01-25 09:55:00,4.27,4.28,4.27,4.27,177600.0,4.0584,4.0679,4.0584,4.0584,177600.0
2013-01-25 10:00:00,4.27,4.27,4.25,4.26,957600.0,4.0584,4.0584,4.0394,4.0489,957600.0
2013-01-25 10:05:00,4.26,4.26,4.26,4.26,235200.0,4.0489,4.0489,4.0489,4.0489,235200.0
2013-01-25 10:10:00,4.26,4.26,4.25,4.25,225600.0,4.0489,4.0489,4.0394,4.0394,225600.0
2013-01-25 10:15:00,4.25,4.26,4.25,4.26,136800.0,4.0394,4.0489,4.0394,4.0489,136800.0
2013-01-25 10:20:00,4.26,4.26,4.25,4.25,403200.0,4.0489,4.0489,4.0394,4.0394,403200.0
2013-01-25 10:25:00,4.25,4.25,4.23,4.23,585600.0,4.0394,4.0394,4.0204,4.0204,585600.0
2013-01-25 10:30:00,4.23,4.24,4.23,4.23,316800.0,4.0204,4.0299,4.0204,4.0204,316800.0
2013-01-25 10:35:00,4.23,4.23,4.23,4.23,295200.0,4.0204,4.0204,4.0204,4.0204,295200.0
2013-01-25 10:40:00,4.23,4.24,4.23,4.23,309600.0,4.0204,4.0299,4.0204,4.0204,309600.0
2013-01-25 10:45:00,4.23,4.23,4.23,4.23,448800.0,4.0204,4.0204,4.0204,4.0204,448800.0
2013-01-25 10:50:00,4.24,4.24,4.23,4.23,206400.0,4.0299,4.0299,4.0204,4.0204,206400.0
2013-01-25 10:55:00,4.23,4.24,4.23,4.24,412800.0,4.0204,4.0299,4.0204,4.0299,412800.0
2013-01-25 11:00:00,4.24,4.25,4.24,4.25,328800.0,4.0299,4.0394,4.0299,4.0394,328800.0
2013-01-25 11:05:00,4.25,4.26,4.25,4.25,187200.0,4.0394,4.0489,4.0394,4.0394,187200.0
2013-01-25 11:10:00,4.25,4.25,4.25,4.25,213600.0,4.0394,4.0394,4.0394,4.0394,213600.0
2013-01-25 11:15:00,4.25,4.25,4.24,4.24,244800.0,4.0394,4.0394,4.0299,4.0299,244800.0
2013-01-25 11:20:00,4.24,4.24,4.24,4.24,84000.0,4.0299,4.0299,4.0299,4.0299,84000.0
2013-01-25 11:25:00,4.24,4.25,4.24,4.25,374400.0,4.0299,4.0394,4.0299,4.0394,374400.0
2013-01-25 11:30:00,4.25,4.25,4.24,4.25,182400.0,4.0394,4.0394,4.0299,4.0394,182400.0
2013-01-25 11:35:00,4.25,4.26,4.25,4.25,271200.0,4.0394,4.0489,4.0394,4.0394,271200.0
2013-01-25 11:40:00,4.25,4.26,4.25,4.25,117600.0,4.0394,4.0489,4.0394,4.0394,117600.0
2013-01-25 11:45:00,4.25,4.26,4.25,4.25,160800.0,4.0394,4.0489,4.0394,4.0394,160800.0
2013-01-25 11:50:00,4.25,4.25,4.24,4.24,300000.0,4.0394,4.0394,4.0299,4.0299,300000.0
2013-01-25 11:55:00,4.24,4.24,4.24,4.24,232800.0,4.0299,4.0299,4.0299,4.0299,232800.0
2013-01-25 12:00:00,4.24,4.25,4.24,4.25,139200.0,4.0299,4.0394,4.0299,4.0394,139200.0
2013-01-25 12:05:00,4.25,4.27,4.25,4.27,636000.0,4.0394,4.0584,4.0394,4.0584,636000.0
2013-01-25 12:10:00,4.27,4.27,4.26,4.27,268800.0,4.0584,4.0584,4.0489,4.0584,268800.0
2013-01-25 12:15:00,4.27,4.27,4.27,4.27,314400.0,4.0584,4.0584,4.0584,4.0584,314400.0
2013-01-25 12:20:00,4.27,4.27,4.27,4.27,333600.0,4.0584,4.0584,4.0584,4.0584,333600.0
2013-01-25 12:25:00,4.27,4.27,4.26,4.26,448800.0,4.0584,4.0584,4.0489,4.0489,448800.0
2013-01-25 12:30:00,4.26,4.26,4.26,4.26,247200.0,4.0489,4.0489,4.0489,4.0489,247200.0
2013-01-25 12:35:00,4.26,4.26,4.26,4.26,91200.0,4.0489,4.0489,4.0489,4.0489,91200.0
2013-01-25 12:40:00,4.26,4.27,4.26,4.27,424800.0,4.0489,4.0584,4.0489,4.0584,424800.0
2013-01-25 12:45:00,4.26,4.27,4.26,4.27,67200.0,4.0489,4.0584,4.0489,4.0584,67200.0
2013-01-25 12:50:00,4.26,4.27,4.26,4.27,96000.0,4.0489,4.0584,4.0489,4.0584,96000.0
2013-01-25 12:55:00,4.27,4.27,4.26,4.26,211200.0,4.0584,4.0584,4.0489,4.0489,211200.0
2013-01-25 13:00:00,4.26,4.26,4.26,4.26,148800.0,4.0489,4.0489,4.0489,4.0489,148800.0
2013-01-25 13:05:00,4.27,4.27,4.26,4.26,43200.0,4.0584,4.0584,4.0489,4.0489,43200.0
2013-01-25 13:10:00,4.27,4.27,4.26,4.27,240000.0,4.0584,4.0584,4.0489,4.0584,240000.0
2013-01-25 13:15:00,4.27,4.27,4.27,4.27,33600.0,4.0584,4.0584,4.0584,4.0584,33600.0
2013-01-25 13:20:00,4.27,4.27,4.26,4.27,86400.0,4.0584,4.0584,4.0489,4.0584,86400.0
2013-01-25 13:25:00,4.27,4.27,4.26,4.27,206400.0,4.0584,4.0584,4.0489,4.0584,206400.0
2013-01-25 13:30:00,4.27,4.27,4.27,4.27,146400.0,4.0584,4.0584,4.0584,4.0584,146400.0
2013-01-25 13:35:00,4.27,4.27,4.27,4.27,172800.0,4.0584,4.0584,4.0584,4.0584,172800.0
2013-01-25 13:40:00,4.27,4.28,4.27,4.28,559200.0,4.0584,4.0679,4.0584,4.0679,559200.0
2013-01-25 13:45:00,4.28,4.29,4.28,4.28,261600.0,4.0679,4.0774,4.0679,4.0679,261600.0
2013-01-25 13:50:00,4.28,4.28,4.27,4.28,624000.0,4.0679,4.0679,4.0584,4.0679,624000.0
2013-01-25 13:55:00,4.28,4.28,4.27,4.28,213600.0,4.0679,4.0679,4.0584,4.0679,213600.0
2013-01-25 14:00:00,4.28,4.28,4.28,4.28,547200.0,4.0679,4.0679,4.0679,4.0679,547200.0
2013-01-25 14:05:00,4.28,4.29,4.28,4.29,105600.0,4.0679,4.0774,4.0679,4.0774,105600.0
2013-01-25 14:10:00,4.29,4.29,4.28,4.28,268800.0,4.0774,4.0774,4.0679,4.0679,268800.0
2013-01-25 14:15:00,4.28,4.29,4.28,4.28,232800.0,4.0679,4.0774,4.0679,4.0679,232800.0
2013-01-25 14:20:00,4.28,4.28,4.28,4.28,84000.0,4.0679,4.0679,4.0679,4.0679,84000.0
2013-01-25 14:25:00,4.28,4.28,4.28,4.28,52800.0,4.0679,4.0679,4.0679,4.0679,52800.0
2013-01-25 14:30:00,4.28,4.29,4.28,4.29,139200.0,4.0679,4.0774,4.0679,4.0774,139200.0
2013-01-25 14:35:00,4.29,4.29,4.29,4.29,211200.0,4.0774,4.0774,4.0774,4.0774,211200.0
2013-01-25 14:40:00,4.28,4.28,4.28,4.28,16800.0,4.0679,4.0679,4.0679,4.0679,16800.0
2013-01-25 14:45:00,4.28,4.29,4.28,4.29,271200.0,4.0679,4.0774,4.0679,4.0774,271200.0
2013-01-25 14:50:00,4.29,4.29,4.28,4.28,482400.0,4.0774,4.0774,4.0679,4.0679,482400.0
2013-01-25 14:55:00,4.28,4.28,4.27,4.27,168000.0,4.0679,4.0679,4.0584,4.0584,168000.0
2013-01-25 15:00:00,4.28,4.28,4.28,4.28,129600.0,4.0679,4.0679,4.0679,4.0679,129600.0
2013-01-25 15:05:00,4.27,4.27,4.27,4.27,518400.0,4.0584,4.0584,4.0584,4.0584,518400.0
2013-01-25 15:10:00,4.27,4.28,4.27,4.27,228000.0,4.0584,4.0679,4.0584,4.0584,228000.0
2013-01-25 15:15:00,4.27,4.27,4.27,4.27,60000.0,4.0584,4.0584,4.0584,4.0584,60000.0
2013-01-25 15:20:00,4.27,4.27,4.27,4.27,146400.0,4.0584,4.0584,4.0584,4.0584,146400.0
2013-01-25 15:25:00,4.27,4.28,4.27,4.28,254400.0,4.0584,4.0679,4.0584,4.0679,254400.0
2013-01-25 15:30:00,4.28,4.28,4.28,4.28,542400.0,4.0679,4.0679,4.0679,4.0679,542400.0
2013-01-25 15:35:00,4.27,4.27,4.27,4.27,108000.0,4.0584,4.0584,4.0584,4.0584,108000.0
2013-01-25 15:40:00,4.27,4.27,4.26,4.26,448800.0,4.0584,4.0584,4.0489,4.0489,448800.0
2013-01-25 15:45:00,4.26,4.26,4.25,4.26,717600.0,4.0489,4.0489,4.0394,4.0489,717600.0
2013-01-25 15:50:00,4.26,4.27,4.26,4.27,832800.0,4.0489,4.0584,4.0489,4.0584,832800.0
2013-01-25 15:55:00,4.27,4.29,4.27,4.29,1701600.0,4.0584,4.0774,4.0584,4.0774,1701600.0
2013-01-28 09:30:00,4.29,4.3,4.28,4.28,1432800.0,4.0774,4.0869,4.0679,4.0679,1432800.0
2013-01-28 09:35:00,4.28,4.29,4.27,4.29,597600.0,4.0679,4.0774,4.0584,4.0774,597600.0
2013-01-28 09:40:00,4.28,4.29,4.28,4.28,410400.0,4.0679,4.0774,4.0679,4.0679,410400.0
2013-01-28 09:45:00,4.28,4.29,4.27,4.28,326400.0,4.0679,4.0774,4.0584,4.0679,326400.0
2013-01-28 09:50:00,4.28,4.28,4.26,4.27,456000.0,4.0679,4.0679,4.0489,4.0584,456000.0
2013-01-28 09:55:00,4.27,4.27,4.26,4.27,295200.0,4.0584,4.0584,4.0489,4.0584,295200.0
2013-01-28 10:00:00,4.26,4.26,4.25,4.26,919200.0,4.0489,4.0489,4.0394,4.0489,919200.0
2013-01-28 10:05:00,4.26,4.26,4.24,4.24,729600.0,4.0489,4.0489,4.0299,4.0299,729600.0
2013-01-28 10:10:00,4.24,4.24,4.24,4.24,696000.0,4.0299,4.0299,4.0299,4.0299,696000.0
2013-01-28 10:15:00,4.24,4.24,4.23,4.24,518400.0,4.0299,4.0299,4.0204,4.0299,518400.0
2013-01-28 10:20:00,4.24,4.25,4.24,4.25,280800.0,4.0299,4.0394,4.0299,4.0394,280800.0
2013-01-28 10:25:00,4.25,4.25,4.25,4.25,228000.0,4.0394,4.0394,4.0394,4.0394,228000.0
2013-01-28 10:30:00,4.25,4.26,4.25,4.26,235200.0,4.0394,4.0489,4.0394,4.0489,235200.0
2013-01-28 10:35:00,4.26,4.26,4.25,4.25,165600.0,4.0489,4.0489,4.0394,4.0394,165600.0
2013-01-28 10:40:00,4.25,4.26,4.25,4.26,122400.0,4.0394,4.0489,4.0394,4.0489,122400.0
2013-01-28 10:45:00,4.26,4.27,4.26,4.26,196800.0,4.0489,4.0584,4.0489,4.0489,196800.0
2013-01-28 10:50:00,4.26,4.26,4.26,4.26,146400.0,4.0489,4.0489,4.0489,4.0489,146400.0
2013-01-28 10:55:00,4.26,4.26,4.25,4.26,184800.0,4.0489,4.0489,4.0394,4.0489,184800.0
2013-01-28 11:00:00,4.26,4.27,4.26,4.27,204000.0,4.0489,4.0584,4.0489,4.0584,204000.0
2013-01-28 11:05:00,4.27,4.27,4.26,4.26,184800.0,4.0584,4.0584,4.0489,4.0489,184800.0
2013-01-28 11:10:00,4.26,4.26,4.26,4.26,76800.0,4.0489,4.0489,4.0489,4.0489,76800.0
2013-01-28 11:15:00,4.26,4.26,4.26,4.26,96000.0,4.0489,4.0489,4.0489,4.0489,96000.0
2013-01-28 11:20:00,4.26,4.27,4.26,4.26,134400.0,4.0489,4.0584,4.0489,4.0489,134400.0
2013-01-28 11:25:00,4.26,4.27,4.26,4.27,160800.0,4.0489,4.0584,4.0489,4.0584,160800.0
2013-01-28 11:30:00,4.27,4.28,4.27,4.27,259200.0,4.0584,4.0679,4.0584,4.0584,259200.0
2013-01-28 11:35:00,4.28,4.28,4.27,4.28,146400.0,4.0679,4.0679,4.0584,4.0679,146400.0
2013-01-28 11:40:00,4.28,4.28,4.27,4.28,170400.0,4.0679,4.0679,4.0584,4.0679,170400.0
2013-01-28 11:45:00,4.28,4.28,4.28,4.28,297600.0,4.0679,4.0679,4.0679,4.0679,297600.0
2013-01-28 11:50:00,4.28,4.29,4.28,4.28,446400.0,4.0679,4.0774,4.0679,4.0679,446400.0
2013-01-28 11:55:00,4.28,4.28,4.28,4.28,24000.0,4.0679,4.0679,4.0679,4.0679,24000.0
2013-01-28 12:00:00,4.28,4.29,4.27,4.28,93600.0,4.0679,4.0774,4.0584,4.0679,93600.0
2013-01-28 12:05:00,4.28,4.28,4.28,4.28,105600.0,4.0679,4.0679,4.0679,4.0679,105600.0
2013-01-28 12:10:00,4.28,4.28,4.28,4.28,52800.0,4.0679,4.0679,4.0679,4.0679,52800.0
2013-01-28 12:15:00,4.28,4.28,4.28,4.28,175200.0,4.0679,4.0679,4.0679,4.0679,175200.0
2013-01-28 12:20:00,4.28,4.28,4.27,4.27,218400.0,4.0679,4.0679,4.0584,4.0584,218400.0
2013-01-28 12:25:00,4.28,4.28,4.27,4.27,170400.0,4.0679,4.0679,4.0584,4.0584,170400.0
2013-01-28 12:30:00,4.27,4.27,4.27,4.27,223200.0,4.0584,4.0584,4.0584,4.0584,223200.0
2013-01-28 12:35:00,4.27,4.27,4.27,4.27,220800.0,4.0584,4.0584,4.0584,4.0584,220800.0
2013-01-28 12:40:00,4.27,4.27,4.27,4.27,117600.0,4.0584,4.0584,4.0584,4.0584,117600.0
2013-01-28 12:45:00,4.27,4.28,4.27,4.27,72000.0,4.0584,4.0679,4.0584,4.0584,72000.0
2013-01-28 12:50:00,4.27,4.27,4.27,4.27,24000.0,4.0584,4.0584,4.0584,4.0584,24000.0
2013-01-28 12:55:00,4.27,4.27,4.27,4.27,31200.0,4.0584,4.0584,4.0584,4.0584,31200.0
2013-01-28 13:00:00,4.27,4.27,4.26,4.27,247200.0,4.0584,4.0584,4.0489,4.0584,247200.0
2013-01-28 13:05:00,4.27,4.27,4.26,4.26,268800.0,4.0584,4.0584,4.0489,4.0489,268800.0
2013-01-28 13:10:00,4.26,4.26,4.26,4.26,168000.0,4.0489,4.0489,4.0489,4.0489,168000.0
2013-01-28 13:15:00,4.26,4.26,4.26,4.26,124800.0,4.0489,4.0489,4.0489,4.0489,124800.0
2013-01-28 13:20:00,4.26,4.26,4.25,4.26,355200.0,4.0489,4.0489,4.0394,4.0489,355200.0
2013-01-28 13:25:00,4.26,4.26,4.26,4.26,98400.0,4.0489,4.0489,4.0489,4.0489,98400.0
2013-01-28 13:30:00,4.26,4.26,4.26,4.26,105600.0,4.0489,4.0489,4.0489,4.0489,105600.0
2013-01-28 13:35:00,4.26,4.27,4.26,4.27,288000.0,4.0489,4.0584,4.0489,4.0584,288000.0
2013-01-28 13:40:00,4.27,4.27,4.27,4.27,60000.0,4.0584,4.0584,4.0584,4.0584,60000.0
2013-01-28 13:45:00,4.26,4.27,4.26,4.27,72000.0,4.0489,4.0584,4.0489,4.0584,72000.0
2013-01-28 13:50:00,4.26,4.27,4.26,4.27,225600.0,4.0489,4.0584,4.0489,4.0584,225600.0
2013-01-28 13:55:00,4.27,4.27,4.27,4.27,180000.0,4.0584,4.0584,4.0584,4.0584,180000.0
2013-01-28 14:00:00,4.27,4.27,4.27,4.27,38400.0,4.0584,4.0584,4.0584,4.0584,38400.0
2013-01-28 14:05:00,4.27,4.27,4.27,4.27,40800.0,4.0584,4.0584,4.0584,4.0584,40800.0
2013-01-28 14:10:00,4.28,4.28,4.27,4.28,55200.0,4.0679,4.0679,4.0584,4.0679,55200.0
2013-01-28 14:15:00,4.28,4.28,4.28,4.28,134400.0,4.0679,4.0679,4.0679,4.0679,134400.0
2013-01-28 14:20:00,4.28,4.28,4.27,4.28,40800.0,4.0679,4.0679,4.0584,4.0679,40800.0
2013-01-28 14:25:00,4.27,4.28,4.27,4.28,76800.0,4.0584,4.0679,4.0584,4.0679,76800.0
2013-01-28 14:30:00,4.28,4.28,4.28,4.28,98400.0,4.0679,4.0679,4.0679,4.0679,98400.0
2013-01-28 14:35:00,4.28,4.28,4.27,4.27,24000.0,4.0679,4.0679,4.0584,4.0584,24000.0
2013-01-28 14:40:00,4.27,4.28,4.27,4.28,74400.0,4.0584,4.0679,4.0584,4.0679,74400.0
2013-01-28 14:45:00,4.28,4.29,4.28,4.28,110400.0,4.0679,4.0774,4.0679,4.0679,110400.0
2013-01-28 14:50:00,4.28,4.29,4.28,4.28,223200.0,4.0679,4.0774,4.0679,4.0679,223200.0
2013-01-28 14:55:00,4.28,4.28,4.28,4.28,156000.0,4.0679,4.0679,4.0679,4.0679,156000.0
2013-01-28 15:00:00,4.28,4.29,4.28,4.29,295200.0,4.0679,4.0774,4.0679,4.0774,295200.0
2013-01-28 15:05:00,4.29,4.29,4.27,4.28,328800.0,4.0774,4.0774,4.0584,4.0679,328800.0
2013-01-28 15:10:00,4.28,4.28,4.28,4.28,108000.0,4.0679,4.0679,4.0679,4.0679,108000.0
2013-01-28 15:15:00,4.28,4.28,4.28,4.28,26400.0,4.0679,4.0679,4.0679,4.0679,26400.0
2013-01-28 15:20:00,4.28,4.28,4.26,4.26,652800.0,4.0679,4.0679,4.0489,4.0489,652800.0
2013-01-28 15:25:00,4.26,4.27,4.26,4.27,259200.0,4.0489,4.0584,4.0489,4.0584,259200.0
2013-01-28 15:30:00,4.27,4.27,4.27,4.27,160800.0,4.0584,4.0584,4.0584,4.0584,160800.0
2013-01-28 15:35:00,4.27,4.27,4.27,4.27,105600.0,4.0584,4.0584,4.0584,4.0584,105600.0
2013-01-28 15:40:00,4.27,4.27,4.27,4.27,194400.0,4.0584,4.0584,4.0584,4.0584,194400.0
2013-01-28 15:45:00,4.27,4.28,4.27,4.28,81600.0,4.0584,4.0679,4.0584,4.0679,81600.0
2013-01-28 15:50:00,4.28,4.28,4.27,4.27,540000.0,4.0679,4.0679,4.0584,4.0584,540000.0
2013-01-28 15:55:00,4.27,4.27,4.26,4.27,912000.0,4.0584,4.0584,4.0489,4.0584,912000.0
2013-01-29 09:30:00,4.25,4.27,4.25,4.26,1077600.0,4.0394,4.0584,4.0394,4.0489,1077600.0
2013-01-29 09:35:00,4.26,4.27,4.26,4.26,422400.0,4.0489,4.0584,4.0489,4.0489,422400.0
2013-01-29 09:40:00,4.26,4.27,4.26,4.26,561600.0,4.0489,4.0584,4.0489,4.0489,561600.0
2013-01-29 09:45:00,4.26,4.27,4.26,4.27,518400.0,4.0489,4.0584,4.0489,4.0584,518400.0
2013-01-29 09:50:00,4.27,4.28,4.27,4.28,393600.0,4.0584,4.0679,4.0584,4.0679,393600.0
2013-01-29 09:55:00,4.28,4.29,4.27,4.27,530400.0,4.0679,4.0774,4.0584,4.0584,530400.0
2013-01-29 10:00:00,4.27,4.27,4.25,4.26,1540800.0,4.0584,4.0584,4.0394,4.0489,1540800.0
2013-01-29 10:05:00,4.26,4.26,4.24,4.25,808800.0,4.0489,4.0489,4.0299,4.0394,808800.0
2013-01-29 10:10:00,4.25,4.26,4.25,4.26,386400.0,4.0394,4.0489,4.0394,4.0489,386400.0
2013-01-29 10:15:00,4.26,4.27,4.26,4.27,108000.0,4.0489,4.0584,4.0489,4.0584,108000.0
2013-01-29 10:20:00,4.27,4.28,4.27,4.28,360000.0,4.0584,4.0679,4.0584,4.0679,360000.0
2013-01-29 10:25:00,4.28,4.28,4.27,4.27,312000.0,4.0679,4.0679,4.0584,4.0584,312000.0
2013-01-29 10:30:00,4.27,4.27,4.27,4.27,571200.0,4.0584,4.0584,4.0584,4.0584,571200.0
2013-01-29 10:35:00,4.27,4.27,4.26,4.26,172800.0,4.0584,4.0584,4.0489,4.0489,172800.0
2013-01-29 10:40:00,4.27,4.28,4.27,4.28,484800.0,4.0584,4.0679,4.0584,4.0679,484800.0
2013-01-29 10:45:00,4.28,4.28,4.28,4.28,372000.0,4.0679,4.0679,4.0679,4.0679,372000.0
2013-01-29 10:50:00,4.28,4.28,4.28,4.28,355200.0,4.0679,4.0679,4.0679,4.0679,355200.0
2013-01-29 10:55:00,4.28,4.29,4.28,4.28,259200.0,4.0679,4.0774,4.0679,4.0679,259200.0
2013-01-29 11:00:00,4.28,4.28,4.28,4.28,108000.0,4.0679,4.0679,4.0679,4.0679,108000.0
2013-01-29 11:05:00,4.28,4.28,4.28,4.28,247200.0,4.0679,4.0679,4.0679,4.0679,247200.0
2013-01-29 11:10:00,4.28,4.28,4.27,4.27,182400.0,4.0679,4.0679,4.0584,4.0584,182400.0
2013-01-29 11:15:00,4.28,4.29,4.28,4.28,376800.0,4.0679,4.0774,4.0679,4.0679,376800.0
2013-01-29 11:20:00,4.29,4.3,4.29,4.3,888000.0,4.0774,4.0869,4.0774,4.0869,888000.0
2013-01-29 11:25:00,4.3,4.31,4.3,4.31,650400.0,4.0869,4.0964,4.0869,4.0964,650400.0
2013-01-29 11:30:00,4.31,4.31,4.31,4.31,76800.0,4.0964,4.0964,4.0964,4.0964,76800.0
2013-01-29 11:35:00,4.31,4.31,4.3,4.3,230400.0,4.0964,4.0964,4.0869,4.0869,230400.0
2013-01-29 11:40:00,4.3,4.31,4.3,4.31,242400.0,4.0869,4.0964,4.0869,4.0964,242400.0
2013-01-29 11:45:00,4.31,4.31,4.3,4.3,105600.0,4.0964,4.0964,4.0869,4.0869,105600.0
2013-01-29 11:50:00,4.31,4.31,4.31,4.31,501600.0,4.0964,4.0964,4.0964,4.0964,501600.0
2013-01-29 11:55:00,4.31,4.31,4.3,4.3,645600.0,4.0964,4.0964,4.0869,4.0869,645600.0
2013-01-29 12:00:00,4.3,4.3,4.3,4.3,223200.0,4.0869,4.0869,4.0869,4.0869,223200.0
2013-01-29 12:05:00,4.3,4.3,4.3,4.3,158400.0,4.0869,4.0869,4.0869,4.0869,158400.0
2013-01-29 12:10:00,4.3,4.31,4.3,4.3,307200.0,4.0869,4.0964,4.0869,4.0869,307200.0
2013-01-29 12:15:00,4.3,4.31,4.3,4.31,76800.0,4.0869,4.0964,4.0869,4.0964,76800.0
2013-01-29 12:20:00,4.3,4.3,4.3,4.3,120000.0,4.0869,4.0869,4.0869,4.0869,120000.0
2013-01-29 12:25:00,4.3,4.3,4.3,4.3,100800.0,4.0869,4.0869,4.0869,4.0869,100800.0
2013-01-29 12:30:00,4.3,4.3,4.3,4.3,4800.0,4.0869,4.0869,4.0869,4.0869,4800.0
2013-01-29 12:35:00,4.3,4.31,4.3,4.31,21600.0,4.0869,4.0964,4.0869,4.0964,21600.0
2013-01-29 12:40:00,4.31,4.31,4.31,4.31,530400.0,4.0964,4.0964,4.0964,4.0964,530400.0
2013-01-29 12:45:00,4.31,4.31,4.31,4.31,74400.0,4.0964,4.0964,4.0964,4.0964,74400.0
2013-01-29 12:50:00,4.31,4.32,4.31,4.32,206400.0,4.0964,4.1059,4.0964,4.1059,206400.0
2013-01-29 12:55:00,4.31,4.32,4.31,4.32,194400.0,4.0964,4.1059,4.0964,4.1059,194400.0
2013-01-29 13:00:00,4.32,4.32,4.31,4.32,60000.0,4.1059,4.1059,4.0964,4.1059,60000.0
2013-01-29 13:05:00,4.32,4.32,4.31,4.31,460800.0,4.1059,4.1059,4.0964,4.0964,460800.0
2013-01-29 13:10:00,4.32,4.32,4.31,4.31,81600.0,4.1059,4.1059,4.0964,4.0964,81600.0
2013-01-29 13:15:00,4.31,4.32,4.31,4.32,468000.0,4.0964,4.1059,4.0964,4.1059,468000.0
2013-01-29 13:20:00,4.32,4.32,4.32,4.32,74400.0,4.1059,4.1059,4.1059,4.1059,74400.0
2013-01-29 13:25:00,4.32,4.32,4.32,4.32,276000.0,4.1059,4.1059,4.1059,4.1059,276000.0
2013-01-29 13:30:00,4.32,4.32,4.32,4.32,307200.0,4.1059,4.1059,4.1059,4.1059,307200.0
2013-01-29 13:35:00,4.32,4.33,4.32,4.33,369600.0,4.1059,4.1154,4.1059,4.1154,369600.0
2013-01-29 13:40:00,4.32,4.33,4.32,4.32,223200.0,4.1059,4.1154,4.1059,4.1059,223200.0
2013-01-29 13:45:00,4.32,4.32,4.32,4.32,384000.0,4.1059,4.1059,4.1059,4.1059,384000.0
2013-01-29 13:50:00,4.31,4.32,4.31,4.32,343200.0,4.0964,4.1059,4.0964,4.1059,343200.0
2013-01-29 13:55:00,4.32,4.32,4.32,4.32,163200.0,4.1059,4.1059,4.1059,4.1059,163200.0
2013-01-29 14:00:00,4.32,4.33,4.32,4.33,81600.0,4.1059,4.1154,4.1059,4.1154,81600.0
2013-01-29 14:05:00,4.33,4.33,4.33,4.33,631200.0,4.1154,4.1154,4.1154,4.1154,631200.0
2013-01-29 14:10:00,4.33,4.33,4.32,4.33,127200.0,4.1154,4.1154,4.1059,4.1154,127200.0
2013-01-29 14:15:00,4.33,4.33,4.32,4.32,45600.0,4.1154,4.1154,4.1059,4.1059,45600.0
2013-01-29 14:20:00,4.32,4.32,4.32,4.32,16800.0,4.1059,4.1059,4.1059,4.1059,16800.0
2013-01-29 14:25:00,4.32,4.32,4.32,4.32,223200.0,4.1059,4.1059,4.1059,4.1059,223200.0
2013-01-29 14:30:00,4.32,4.32,4.32,4.32,28800.0,4.1059,4.1059,4.1059,4.1059,28800.0
2013-01-29 14:35:00,4.32,4.33,4.32,4.33,81600.0,4.1059,4.1154,4.1059,4.1154,81600.0
2013-01-29 14:40:00,4.33,4.33,4.32,4.33,38400.0,4.1154,4.1154,4.1059,4.1154,38400.0
2013-01-29 14:45:00,4.32,4.32,4.32,4.32,60000.0,4.1059,4.1059,4.1059,4.1059,60000.0
2013-01-29 14:50:00,4.32,4.32,4.32,4.32,112800.0,4.1059,4.1059,4.1059,4.1059,112800.0
2013-01-29 14:55:00,4.32,4.32,4.32,4.32,175200.0,4.1059,4.1059,4.1059,4.1059,175200.0
2013-01-29 15:00:00,4.32,4.33,4.32,4.32,336000.0,4.1059,4.1154,4.1059,4.1059,336000.0
2013-01-29 15:05:00,4.32,4.32,4.32,4.32,91200.0,4.1059,4.1059,4.1059,4.1059,91200.0
2013-01-29 15:10:00,4.32,4.34,4.32,4.33,566400.0,4.1059,4.1249,4.1059,4.1154,566400.0
2013-01-29 15:15:00,4.33,4.33,4.33,4.33,79200.0,4.1154,4.1154,4.1154,4.1154,79200.0
2013-01-29 15:20:00,4.33,4.34,4.33,4.33,225600.0,4.1154,4.1249,4.1154,4.1154,225600.0
2013-01-29 15:25:00,4.33,4.34,4.33,4.33,283200.0,4.1154,4.1249,4.1154,4.1154,283200.0
2013-01-29 15:30:00,4.33,4.34,4.33,4.34,374400.0,4.1154,4.1249,4.1154,4.1249,374400.0
2013-01-29 15:35:00,4.34,4.34,4.34,4.34,288000.0,4.1249,4.1249,4.1249,4.1249,288000.0
2013-01-29 15:40:00,4.34,4.34,4.34,4.34,242400.0,4.1249,4.1249,4.1249,4.1249,242400.0
2013-01-29 15:45:00,4.34,4.34,4.33,4.34,292800.0,4.1249,4.1249,4.1154,4.1249,292800.0
2013-01-29 15:50:00,4.34,4.34,4.33,4.33,472800.0,4.1249,4.1249,4.1154,4.1154,472800.0
2013-01-29 15:55:00,4.33,4.34,4.33,4.33,770400.0,4.1154,4.1249,4.1154,4.1154,770400.0
2013-01-30 09:30:00,4.33,4.33,4.31,4.32,609600.0,4.1154,4.1154,4.0964,4.1059,609600.0
2013-01-30 09:35:00,4.32,4.34,4.32,4.34,1010400.0,4.1059,4.1249,4.1059,4.1249,1010400.0
2013-01-30 09:40:00,4.34,4.34,4.34,4.34,182400.0,4.1249,4.1249,4.1249,4.1249,182400.0
2013-01-30 09:45:00,4.34,4.35,4.34,4.35,290400.0,4.1249,4.1344,4.1249,4.1344,290400.0
2013-01-30 09:50:00,4.35,4.35,4.33,4.34,693600.0,4.1344,4.1344,4.1154,4.1249,693600.0
2013-01-30 09:55:00,4.34,4.34,4.33,4.33,1144800.0,4.1249,4.1249,4.1154,4.1154,1144800.0
2013-01-30 10:00:00,4.33,4.33,4.32,4.32,506400.0,4.1154,4.1154,4.1059,4.1059,506400.0
2013-01-30 10:05:00,4.32,4.32,4.31,4.31,578400.0,4.1059,4.1059,4.0964,4.0964,578400.0
2013-01-30 10:10:00,4.31,4.32,4.31,4.31,273600.0,4.0964,4.1059,4.0964,4.0964,273600.0
2013-01-30 10:15:00,4.31,4.32,4.31,4.31,331200.0,4.0964,4.1059,4.0964,4.0964,331200.0
2013-01-30 10:20:00,4.31,4.32,4.3,4.3,376800.0,4.0964,4.1059,4.0869,4.0869,376800.0
2013-01-30 10:25:00,4.3,4.31,4.3,4.31,316800.0,4.0869,4.0964,4.0869,4.0964,316800.0
2013-01-30 10:30:00,4.3,4.31,4.3,4.31,338400.0,4.0869,4.0964,4.0869,4.0964,338400.0
2013-01-30 10:35:00,4.31,4.31,4.3,4.3,112800.0,4.0964,4.0964,4.0869,4.0869,112800.0
2013-01-30 10:40:00,4.3,4.3,4.29,4.3,352800.0,4.0869,4.0869,4.0774,4.0869,352800.0
2013-01-30 10:45:00,4.3,4.31,4.3,4.31,252000.0,4.0869,4.0964,4.0869,4.0964,252000.0
2013-01-30 10:50:00,4.31,4.31,4.3,4.31,600000.0,4.0964,4.0964,4.0869,4.0964,600000.0
2013-01-30 10:55:00,4.31,4.31,4.31,4.31,180000.0,4.0964,4.0964,4.0964,4.0964,180000.0
2013-01-30 11:00:00,4.31,4.31,4.31,4.31,146400.0,4.0964,4.0964,4.0964,4.0964,146400.0
2013-01-30 11:05:00,4.31,4.32,4.31,4.32,196800.0,4.0964,4.1059,4.0964,4.1059,196800.0
2013-01-30 11:10:00,4.32,4.32,4.32,4.32,112800.0,4.1059,4.1059,4.1059,4.1059,112800.0
2013-01-30 11:15:00,4.32,4.32,4.31,4.31,103200.0,4.1059,4.1059,4.0964,4.0964,103200.0
2013-01-30 11:20:00,4.31,4.32,4.31,4.32,180000.0,4.0964,4.1059,4.0964,4.1059,180000.0
2013-01-30 11:25:00,4.31,4.32,4.31,4.32,21600.0,4.0964,4.1059,4.0964,4.1059,21600.0
2013-01-30 11:30:00,4.31,4.32,4.31,4.32,249600.0,4.0964,4.1059,4.0964,4.1059,249600.0
2013-01-30 11:35:00,4.32,4.33,4.32,4.33,619200.0,4.1059,4.1154,4.1059,4.1154,619200.0
2013-01-30 11:40:00,4.32,4.32,4.32,4.32,115200.0,4.1059,4.1059,4.1059,4.1059,115200.0
2013-01-30 11:45:00,4.32,4.32,4.32,4.32,98400.0,4.1059,4.1059,4.1059,4.1059,98400.0
2013-01-30 11:50:00,4.33,4.33,4.32,4.33,88800.0,4.1154,4.1154,4.1059,4.1154,88800.0
2013-01-30 11:55:00,4.33,4.33,4.32,4.32,74400.0,4.1154,4.1154,4.1059,4.1059,74400.0
2013-01-30 12:00:00,4.32,4.32,4.32,4.32,45600.0,4.1059,4.1059,4.1059,4.1059,45600.0
2013-01-30 12:05:00,4.32,4.32,4.31,4.32,242400.0,4.1059,4.1059,4.0964,4.1059,242400.0
2013-01-30 12:10:00,4.31,4.32,4.31,4.32,172800.0,4.0964,4.1059,4.0964,4.1059,172800.0
2013-01-30 12:15:00,4.32,4.32,4.31,4.31,148800.0,4.1059,4.1059,4.0964,4.0964,148800.0
2013-01-30 12:20:00,4.31,4.31,4.3,4.31,352800.0,4.0964,4.0964,4.0869,4.0964,352800.0
2013-01-30 12:25:00,4.31,4.31,4.31,4.31,192000.0,4.0964,4.0964,4.0964,4.0964,192000.0
2013-01-30 12:30:00,4.31,4.31,4.31,4.31,64800.0,4.0964,4.0964,4.0964,4.0964,64800.0
2013-01-30 12:35:00,4.31,4.31,4.3,4.31,110400.0,4.0964,4.0964,4.0869,4.0964,110400.0
2013-01-30 12:40:00,4.31,4.31,4.31,4.31,60000.0,4.0964,4.0964,4.0964,4.0964,60000.0
2013-01-30 12:45:00,4.31,4.32,4.31,4.32,552000.0,4.0964,4.1059,4.0964,4.1059,552000.0
2013-01-30 12:50:00,4.32,4.33,4.32,4.32,494400.0,4.1059,4.1154,4.1059,4.1059,494400.0
2013-01-30 12:55:00,4.32,4.33,4.32,4.33,295200.0,4.1059,4.1154,4.1059,4.1154,295200.0
2013-01-30 13:00:00,4.33,4.33,4.33,4.33,530400.0,4.1154,4.1154,4.1154,4.1154,530400.0
2013-01-30 13:05:00,4.33,4.33,4.33,4.33,192000.0,4.1154,4.1154,4.1154,4.1154,192000.0
2013-01-30 13:10:00,4.33,4.33,4.33,4.33,24000.0,4.1154,4.1154,4.1154,4.1154,24000.0
2013-01-30 13:15:00,4.33,4.33,4.32,4.32,93600.0,4.1154,4.1154,4.1059,4.1059,93600.0
2013-01-30 13:20:00,4.32,4.33,4.32,4.33,141600.0,4.1059,4.1154,4.1059,4.1154,141600.0
2013-01-30 13:25:00,4.33,4.33,4.33,4.33,57600.0,4.1154,4.1154,4.1154,4.1154,57600.0
2013-01-30 13:30:00,4.33,4.33,4.33,4.33,52800.0,4.1154,4.1154,4.1154,4.1154,52800.0
2013-01-30 13:35:00,4.33,4.33,4.33,4.33,26400.0,4.1154,4.1154,4.1154,4.1154,26400.0
2013-01-30 13:40:00,4.33,4.33,4.32,4.32,40800.0,4.1154,4.1154,4.1059,4.1059,40800.0
2013-01-30 13:45:00,4.33,4.33,4.32,4.32,163200.0,4.1154,4.1154,4.1059,4.1059,163200.0
2013-01-30 13:50:00,4.32,4.33,4.32,4.32,112800.0,4.1059,4.1154,4.1059,4.1059,112800.0
2013-01-30 13:55:00,4.32,4.32,4.32,4.32,129600.0,4.1059,4.1059,4.1059,4.1059,129600.0
2013-01-30 14:00:00,4.32,4.32,4.32,4.32,31200.0,4.1059,4.1059,4.1059,4.1059,31200.0
2013-01-30 14:05:00,4.32,4.32,4.32,4.32,132000.0,4.1059,4.1059,4.1059,4.1059,132000.0
2013-01-30 14:10:00,4.32,4.32,4.32,4.32,52800.0,4.1059,4.1059,4.1059,4.1059,52800.0
2013-01-30 14:15:00,4.32,4.33,4.31,4.31,597600.0,4.1059,4.1154,4.0964,4.0964,597600.0
2013-01-30 14:20:00,4.32,4.32,4.3,4.3,566400.0,4.1059,4.1059,4.0869,4.0869,566400.0
2013-01-30 14:25:00,4.3,4.32,4.3,4.31,960000.0,4.0869,4.1059,4.0869,4.0964,960000.0
2013-01-30 14:30:00,4.31,4.32,4.31,4.31,304800.0,4.0964,4.1059,4.0964,4.0964,304800.0
2013-01-30 14:35:00,4.31,4.31,4.3,4.31,535200.0,4.0964,4.0964,4.0869,4.0964,535200.0
2013-01-30 14:40:00,4.31,4.32,4.31,4.31,369600.0,4.0964,4.1059,4.0964,4.0964,369600.0
2013-01-30 14:45:00,4.31,4.31,4.29,4.29,948000.0,4.0964,4.0964,4.0774,4.0774,948000.0
2013-01-30 14:50:00,4.29,4.3,4.29,4.29,237600.0,4.0774,4.0869,4.0774,4.0774,237600.0
2013-01-30 14:55:00,4.3,4.31,4.3,4.3,225600.0,4.0869,4.0964,4.0869,4.0869,225600.0
2013-01-30 15:00:00,4.31,4.31,4.29,4.29,276000.0,4.0964,4.0964,4.0774,4.0774,276000.0
2013-01-30 15:05:00,4.3,4.31,4.29,4.3,981600.0,4.0869,4.0964,4.0774,4.0869,981600.0
2013-01-30 15:10:00,4.3,4.3,4.28,4.28,628800.0,4.0869,4.0869,4.0679,4.0679,628800.0
2013-01-30 15:15:00,4.29,4.29,4.28,4.28,902400.0,4.0774,4.0774,4.0679,4.0679,902400.0
2013-01-30 15:20:00,4.28,4.29,4.28,4.28,580800.0,4.0679,4.0774,4.0679,4.0679,580800.0
2013-01-30 15:25:00,4.28,4.29,4.28,4.28,468000.0,4.0679,4.0774,4.0679,4.0679,468000.0
2013-01-30 15:30:00,4.28,4.28,4.27,4.28,360000.0,4.0679,4.0679,4.0584,4.0679,360000.0
2013-01-30 15:35:00,4.28,4.28,4.27,4.27,1140000.0,4.0679,4.0679,4.0584,4.0584,1140000.0
2013-01-30 15:40:00,4.27,4.28,4.27,4.27,900000.0,4.0584,4.0679,4.0584,4.0584,900000.0
2013-01-30 15:45:00,4.27,4.28,4.27,4.28,739200.0,4.0584,4.0679,4.0584,4.0679,739200.0
2013-01-30 15:50:00,4.28,4.28,4.26,4.27,849600.0,4.0679,4.0679,4.0489,4.0584,849600.0
2013-01-30 15:55:00,4.27,4.28,4.27,4.28,1125600.0,4.0584,4.0679,4.0584,4.0679,1125600.0
2013-01-31 09:30:00,4.26,4.26,4.25,4.25,784800.0,4.0489,4.0489,4.0394,4.0394,784800.0
2013-01-31 09:35:00,4.25,4.26,4.24,4.26,568800.0,4.0394,4.0489,4.0299,4.0489,568800.0
2013-01-31 09:40:00,4.26,4.29,4.26,4.28,1063200.0,4.0489,4.0774,4.0489,4.0679,1063200.0
2013-01-31 09:45:00,4.28,4.29,4.28,4.29,933600.0,4.0679,4.0774,4.0679,4.0774,933600.0
2013-01-31 09:50:00,4.29,4.3,4.29,4.3,823200.0,4.0774,4.0869,4.0774,4.0869,823200.0
2013-01-31 09:55:00,4.3,4.3,4.29,4.29,784800.0,4.0869,4.0869,4.0774,4.0774,784800.0
2013-01-31 10:00:00,4.29,4.29,4.28,4.28,460800.0,4.0774,4.0774,4.0679,4.0679,460800.0
2013-01-31 10:05:00,4.28,4.29,4.28,4.28,276000.0,4.0679,4.0774,4.0679,4.0679,276000.0
2013-01-31 10:10:00,4.29,4.29,4.28,4.28,597600.0,4.0774,4.0774,4.0679,4.0679,597600.0
2013-01-31 10:15:00,4.28,4.28,4.27,4.27,487200.0,4.0679,4.0679,4.0584,4.0584,487200.0
2013-01-31 10:20:00,4.27,4.28,4.27,4.28,247200.0,4.0584,4.0679,4.0584,4.0679,247200.0
2013-01-31 10:25:00,4.27,4.27,4.27,4.27,369600.0,4.0584,4.0584,4.0584,4.0584,369600.0
2013-01-31 10:30:00,4.27,4.29,4.26,4.28,369600.0,4.0584,4.0774,4.0489,4.0679,369600.0
2013-01-31 10:35:00,4.28,4.28,4.27,4.27,184800.0,4.0679,4.0679,4.0584,4.0584,184800.0
2013-01-31 10:40:00,4.27,4.27,4.27,4.27,103200.0,4.0584,4.0584,4.0584,4.0584,103200.0
2013-01-31 10:45:00,4.27,4.28,4.27,4.27,76800.0,4.0584,4.0679,4.0584,4.0584,76800.0
2013-01-31 10:50:00,4.27,4.27,4.26,4.27,100800.0,4.0584,4.0584,4.0489,4.0584,100800.0
2013-01-31 10:55:00,4.27,4.27,4.26,4.26,285600.0,4.0584,4.0584,4.0489,4.0489,285600.0
2013-01-31 11:00:00,4.26,4.26,4.26,4.26,271200.0,4.0489,4.0489,4.0489,4.0489,271200.0
2013-01-31 11:05:00,4.26,4.26,4.25,4.25,350400.0,4.0489,4.0489,4.0394,4.0394,350400.0
2013-01-31 11:10:00,4.26,4.26,4.25,4.25,542400.0,4.0489,4.0489,4.0394,4.0394,542400.0
2013-01-31 11:15:00,4.25,4.25,4.24,4.25,340800.0,4.0394,4.0394,4.0299,4.0394,340800.0
2013-01-31 11:20:00,4.25,4.25,4.25,4.25,151200.0,4.0394,4.0394,4.0394,4.0394,151200.0
2013-01-31 11:25:00,4.25,4.26,4.25,4.25,295200.0,4.0394,4.0489,4.0394,4.0394,295200.0
2013-01-31 11:30:00,4.25,4.25,4.24,4.24,470400.0,4.0394,4.0394,4.0299,4.0299,470400.0
2013-01-31 11:35:00,4.24,4.25,4.24,4.25,264000.0,4.0299,4.0394,4.0299,4.0394,264000.0
2013-01-31 11:40:00,4.25,4.25,4.24,4.25,180000.0,4.0394,4.0394,4.0299,4.0394,180000.0
2013-01-31 11:45:00,4.25,4.26,4.24,4.26,204000.0,4.0394,4.0489,4.0299,4.0489,204000.0
2013-01-31 11:50:00,4.26,4.26,4.25,4.25,168000.0,4.0489,4.0489,4.0394,4.0394,168000.0
2013-01-31 11:55:00,4.25,4.25,4.24,4.24,460800.0,4.0394,4.0394,4.0299,4.0299,460800.0
2013-01-31 12:00:00,4.24,4.25,4.24,4.25,348000.0,4.0299,4.0394,4.0299,4.0394,348000.0
2013-01-31 12:05:00,4.25,4.25,4.25,4.25,105600.0,4.0394,4.0394,4.0394,4.0394,105600.0
2013-01-31 12:10:00,4.25,4.26,4.25,4.26,158400.0,4.0394,4.0489,4.0394,4.0489,158400.0
2013-01-31 12:15:00,4.26,4.26,4.26,4.26,249600.0,4.0489,4.0489,4.0489,4.0489,249600.0
2013-01-31 12:20:00,4.26,4.26,4.26,4.26,201600.0,4.0489,4.0489,4.0489,4.0489,201600.0
2013-01-31 12:25:00,4.26,4.26,4.26,4.26,158400.0,4.0489,4.0489,4.0489,4.0489,158400.0
2013-01-31 12:30:00,4.26,4.26,4.25,4.25,67200.0,4.0489,4.0489,4.0394,4.0394,67200.0
2013-01-31 12:35:00,4.26,4.26,4.26,4.26,124800.0,4.0489,4.0489,4.0489,4.0489,124800.0
2013-01-31 12:40:00,4.26,4.26,4.26,4.26,98400.0,4.0489,4.0489,4.0489,4.0489,98400.0
2013-01-31 12:45:00,4.27,4.27,4.26,4.27,300000.0,4.0584,4.0584,4.0489,4.0584,300000.0
2013-01-31 12:50:00,4.27,4.27,4.27,4.27,76800.0,4.0584,4.0584,4.0584,4.0584,76800.0
2013-01-31 12:55:00,4.27,4.27,4.27,4.27,336000.0,4.0584,4.0584,4.0584,4.0584,336000.0
2013-01-31 13:00:00,4.27,4.27,4.27,4.27,237600.0,4.0584,4.0584,4.0584,4.0584,237600.0
2013-01-31 13:05:00,4.27,4.27,4.27,4.27,69600.0,4.0584,4.0584,4.0584,4.0584,69600.0
2013-01-31 13:10:00,4.27,4.27,4.27,4.27,2400.0,4.0584,4.0584,4.0584,4.0584,2400.0
2013-01-31 13:15:00,4.27,4.27,4.27,4.27,48000.0,4.0584,4.0584,4.0584,4.0584,48000.0
2013-01-31 13:20:00,4.27,4.27,4.27,4.27,33600.0,4.0584,4.0584,4.0584,4.0584,33600.0
2013-01-31 13:25:00,4.27,4.27,4.26,4.26,81600.0,4.0584,4.0584,4.0489,4.0489,81600.0
2013-01-31 13:30:00,4.27,4.27,4.27,4.27,57600.0,4.0584,4.0584,4.0584,4.0584,57600.0
2013-01-31 13:35:00,4.27,4.27,4.27,4.27,33600.0,4.0584,4.0584,4.0584,4.0584,33600.0
2013-01-31 13:40:00,4.27,4.27,4.27,4.27,36000.0,4.0584,4.0584,4.0584,4.0584,36000.0
2013-01-31 13:45:00,4.28,4.28,4.27,4.27,175200.0,4.0679,4.0679,4.0584,4.0584,175200.0
2013-01-31 13:50:00,4.28,4.28,4.27,4.27,213600.0,4.0679,4.0679,4.0584,4.0584,213600.0
2013-01-31 13:55:00,4.27,4.27,4.27,4.27,7200.0,4.0584,4.0584,4.0584,4.0584,7200.0
2013-01-31 14:00:00,4.27,4.27,4.27,4.27,14400.0,4.0584,4.0584,4.0584,4.0584,14400.0
2013-01-31 14:05:00,4.27,4.27,4.27,4.27,141600.0,4.0584,4.0584,4.0584,4.0584,141600.0
2013-01-31 14:10:00,4.27,4.27,4.26,4.27,163200.0,4.0584,4.0584,4.0489,4.0584,163200.0
2013-01-31 14:15:00,4.27,4.27,4.27,4.27,139200.0,4.0584,4.0584,4.0584,4.0584,139200.0
2013-01-31 14:20:00,4.27,4.27,4.27,4.27,105600.0,4.0584,4.0584,4.0584,4.0584,105600.0
2013-01-31 14:25:00,4.27,4.28,4.27,4.27,93600.0,4.0584,4.0679,4.0584,4.0584,93600.0
2013-01-31 14:30:00,4.27,4.29,4.27,4.29,537600.0,4.0584,4.0774,4.0584,4.0774,537600.0
2013-01-31 14:35:00,4.29,4.29,4.28,4.28,153600.0,4.0774,4.0774,4.0679,4.0679,153600.0
2013-01-31 14:40:00,4.28,4.29,4.28,4.29,163200.0,4.0679,4.0774,4.0679,4.0774,163200.0
2013-01-31 14:45:00,4.28,4.29,4.28,4.28,223200.0,4.0679,4.0774,4.0679,4.0679,223200.0
2013-01-31 14:50:00,4.28,4.28,4.28,4.28,33600.0,4.0679,4.0679,4.0679,4.0679,33600.0
2013-01-31 14:55:00,4.28,4.29,4.28,4.28,129600.0,4.0679,4.0774,4.0679,4.0679,129600.0
2013-01-31 15:00:00,4.28,4.28,4.26,4.26,566400.0,4.0679,4.0679,4.0489,4.0489,566400.0
2013-01-31 15:05:00,4.26,4.26,4.26,4.26,340800.0,4.0489,4.0489,4.0489,4.0489,340800.0
2013-01-31 15:10:00,4.27,4.27,4.26,4.26,182400.0,4.0584,4.0584,4.0489,4.0489,182400.0
2013-01-31 15:15:00,4.26,4.27,4.26,4.27,136800.0,4.0489,4.0584,4.0489,4.0584,136800.0
2013-01-31 15:20:00,4.27,4.27,4.26,4.26,84000.0,4.0584,4.0584,4.0489,4.0489,84000.0
2013-01-31 15:25:00,4.26,4.26,4.25,4.26,504000.0,4.0489,4.0489,4.0394,4.0489,504000.0
2013-01-31 15:30:00,4.26,4.27,4.25,4.27,261600.0,4.0489,4.0584,4.0394,4.0584,261600.0
2013-01-31 15:35:00,4.26,4.26,4.26,4.26,88800.0,4.0489,4.0489,4.0489,4.0489,88800.0
2013-01-31 15:40:00,4.26,4.26,4.26,4.26,124800.0,4.0489,4.0489,4.0489,4.0489,124800.0
2013-01-31 15:45:00,4.26,4.26,4.25,4.25,259200.0,4.0489,4.0489,4.0394,4.0394,259200.0
2013-01-31 15:50:00,4.25,4.27,4.24,4.27,878400.0,4.0394,4.0584,4.0299,4.0584,878400.0
2013-01-31 15:55:00,4.26,4.27,4.25,4.25,1036800.0,4.0489,4.0584,4.0394,4.0394,1036800.0
2013-02-01 09:30:00,4.32,4.33,4.31,4.32,1485600.0,4.1059,4.1154,4.0964,4.1059,1485600.0
2013-02-01 09:35:00,4.32,4.32,4.31,4.31,1015200.0,4.1059,4.1059,4.0964,4.0964,1015200.0
2013-02-01 09:40:00,4.31,4.32,4.31,4.32,326400.0,4.0964,4.1059,4.0964,4.1059,326400.0
2013-02-01 09:45:00,4.32,4.32,4.31,4.31,1015200.0,4.1059,4.1059,4.0964,4.0964,1015200.0
2013-02-01 09:50:00,4.31,4.32,4.3,4.31,751200.0,4.0964,4.1059,4.0869,4.0964,751200.0
2013-02-01 09:55:00,4.32,4.32,4.3,4.32,592800.0,4.1059,4.1059,4.0869,4.1059,592800.0
2013-02-01 10:00:00,4.31,4.34,4.31,4.34,1132800.0,4.0964,4.1249,4.0964,4.1249,1132800.0
2013-02-01 10:05:00,4.34,4.36,4.34,4.35,2092800.0,4.1249,4.1439,4.1249,4.1344,2092800.0
2013-02-01 10:10:00,4.35,4.35,4.34,4.35,955200.0,4.1344,4.1344,4.1249,4.1344,955200.0
2013-02-01 10:15:00,4.35,4.35,4.35,4.35,823200.0,4.1344,4.1344,4.1344,4.1344,823200.0
2013-02-01 10:20:00,4.35,4.36,4.34,4.35,1190400.0,4.1344,4.1439,4.1249,4.1344,1190400.0
2013-02-01 10:25:00,4.35,4.35,4.33,4.33,854400.0,4.1344,4.1344,4.1154,4.1154,854400.0
2013-02-01 10:30:00,4.33,4.34,4.33,4.33,415200.0,4.1154,4.1249,4.1154,4.1154,415200.0
2013-02-01 10:35:00,4.33,4.34,4.33,4.34,256800.0,4.1154,4.1249,4.1154,4.1249,256800.0
2013-02-01 10:40:00,4.34,4.34,4.34,4.34,412800.0,4.1249,4.1249,4.1249,4.1249,412800.0
2013-02-01 10:45:00,4.35,4.35,4.34,4.34,261600.0,4.1344,4.1344,4.1249,4.1249,261600.0
2013-02-01 10:50:00,4.34,4.34,4.33,4.33,369600.0,4.1249,4.1249,4.1154,4.1154,369600.0
2013-02-01 10:55:00,4.33,4.35,4.33,4.35,528000.0,4.1154,4.1344,4.1154,4.1344,528000.0
2013-02-01 11:00:00,4.36,4.36,4.35,4.35,432000.0,4.1439,4.1439,4.1344,4.1344,432000.0
2013-02-01 11:05:00,4.35,4.36,4.35,4.35,278400.0,4.1344,4.1439,4.1344,4.1344,278400.0
2013-02-01 11:10:00,4.35,4.36,4.35,4.36,252000.0,4.1344,4.1439,4.1344,4.1439,252000.0
2013-02-01 11:15:00,4.36,4.36,4.36,4.36,434400.0,4.1439,4.1439,4.1439,4.1439,434400.0
2013-02-01 11:20:00,4.36,4.36,4.35,4.36,470400.0,4.1439,4.1439,4.1344,4.1439,470400.0
2013-02-01 11:25:00,4.36,4.36,4.35,4.35,112800.0,4.1439,4.1439,4.1344,4.1344,112800.0
2013-02-01 11:30:00,4.35,4.36,4.35,4.36,283200.0,4.1344,4.1439,4.1344,4.1439,283200.0
2013-02-01 11:35:00,4.36,4.36,4.36,4.36,60000.0,4.1439,4.1439,4.1439,4.1439,60000.0
2013-02-01 11:40:00,4.36,4.37,4.36,4.37,914400.0,4.1439,4.1534,4.1439,4.1534,914400.0
2013-02-01 11:45:00,4.37,4.37,4.37,4.37,144000.0,4.1534,4.1534,4.1534,4.1534,144000.0
2013-02-01 11:50:00,4.37,4.37,4.36,4.37,216000.0,4.1534,4.1534,4.1439,4.1534,216000.0
2013-02-01 11:55:00,4.37,4.37,4.37,4.37,400800.0,4.1534,4.1534,4.1534,4.1534,400800.0
2013-02-01 12:00:00,4.37,4.38,4.37,4.37,187200.0,4.1534,4.1629,4.1534,4.1534,187200.0
2013-02-01 12:05:00,4.37,4.38,4.37,4.38,304800.0,4.1534,4.1629,4.1534,4.1629,304800.0
2013-02-01 12:10:00,4.38,4.38,4.37,4.37,158400.0,4.1629,4.1629,4.1534,4.1534,158400.0
2013-02-01 12:15:00,4.37,4.37,4.37,4.37,386400.0,4.1534,4.1534,4.1534,4.1534,386400.0
2013-02-01 12:20:00,4.37,4.37,4.37,4.37,86400.0,4.1534,4.1534,4.1534,4.1534,86400.0
2013-02-01 12:25:00,4.37,4.37,4.37,4.37,67200.0,4.1534,4.1534,4.1534,4.1534,67200.0
2013-02-01 12:30:00,4.37,4.38,4.37,4.38,424800.0,4.1534,4.1629,4.1534,4.1629,424800.0
2013-02-01 12:35:00,4.38,4.38,4.37,4.37,518400.0,4.1629,4.1629,4.1534,4.1534,518400.0
2013-02-01 12:40:00,4.37,4.38,4.37,4.37,388800.0,4.1534,4.1629,4.1534,4.1534,388800.0
2013-02-01 12:45:00,4.37,4.37,4.37,4.37,74400.0,4.1534,4.1534,4.1534,4.1534,74400.0
2013-02-01 12:50:00,4.37,4.38,4.37,4.38,254400.0,4.1534,4.1629,4.1534,4.1629,254400.0
2013-02-01 12:55:00,4.38,4.38,4.38,4.38,88800.0,4.1629,4.1629,4.1629,4.1629,88800.0
2013-02-01 13:00:00,4.38,4.38,4.37,4.37,117600.0,4.1629,4.1629,4.1534,4.1534,117600.0
2013-02-01 13:05:00,4.37,4.38,4.37,4.37,134400.0,4.1534,4.1629,4.1534,4.1534,134400.0
2013-02-01 13:10:00,4.37,4.38,4.37,4.38,172800.0,4.1534,4.1629,4.1534,4.1629,172800.0
2013-02-01 13:15:00,4.38,4.38,4.37,4.38,436800.0,4.1629,4.1629,4.1534,4.1629,436800.0
2013-02-01 13:20:00,4.38,4.38,4.37,4.38,211200.0,4.1629,4.1629,4.1534,4.1629,211200.0
2013-02-01 13:25:00,4.38,4.38,4.38,4.38,122400.0,4.1629,4.1629,4.1629,4.1629,122400.0
2013-02-01 13:30:00,4.38,4.38,4.38,4.38,446400.0,4.1629,4.1629,4.1629,4.1629,446400.0
2013-02-01 13:35:00,4.38,4.39,4.38,4.38,302400.0,4.1629,4.1724,4.1629,4.1629,302400.0
2013-02-01 13:40:00,4.38,4.38,4.38,4.38,91200.0,4.1629,4.1629,4.1629,4.1629,91200.0
2013-02-01 13:45:00,4.38,4.38,4.38,4.38,163200.0,4.1629,4.1629,4.1629,4.1629,163200.0
2013-02-01 13:50:00,4.38,4.39,4.38,4.38,122400.0,4.1629,4.1724,4.1629,4.1629,122400.0
2013-02-01 13:55:00,4.38,4.39,4.38,4.39,369600.0,4.1629,4.1724,4.1629,4.1724,369600.0
2013-02-01 14:00:00,4.39,4.39,4.38,4.38,211200.0,4.1724,4.1724,4.1629,4.1629,211200.0
2013-02-01 14:05:00,4.38,4.38,4.38,4.38,139200.0,4.1629,4.1629,4.1629,4.1629,139200.0
2013-02-01 14:10:00,4.38,4.38,4.37,4.37,141600.0,4.1629,4.1629,4.1534,4.1534,141600.0
2013-02-01 14:15:00,4.37,4.38,4.37,4.38,273600.0,4.1534,4.1629,4.1534,4.1629,273600.0
2013-02-01 14:20:00,4.38,4.38,4.38,4.38,177600.0,4.1629,4.1629,4.1629,4.1629,177600.0
2013-02-01 14:25:00,4.38,4.38,4.38,4.38,268800.0,4.1629,4.1629,4.1629,4.1629,268800.0
2013-02-01 14:30:00,4.38,4.38,4.37,4.37,324000.0,4.1629,4.1629,4.1534,4.1534,324000.0
2013-02-01 14:35:00,4.37,4.37,4.37,4.37,189600.0,4.1534,4.1534,4.1534,4.1534,189600.0
2013-02-01 14:40:00,4.37,4.38,4.37,4.38,43200.0,4.1534,4.1629,4.1534,4.1629,43200.0
2013-02-01 14:45:00,4.37,4.38,4.37,4.37,182400.0,4.1534,4.1629,4.1534,4.1534,182400.0
2013-02-01 14:50:00,4.37,4.37,4.37,4.37,19200.0,4.1534,4.1534,4.1534,4.1534,19200.0
2013-02-01 14:55:00,4.37,4.37,4.36,4.37,636000.0,4.1534,4.1534,4.1439,4.1534,636000.0
2013-02-01 15:00:00,4.37,4.37,4.37,4.37,115200.0,4.1534,4.1534,4.1534,4.1534,115200.0
2013-02-01 15:05:00,4.37,4.37,4.37,4.37,96000.0,4.1534,4.1534,4.1534,4.1534,96000.0
2013-02-01 15:10:00,4.37,4.37,4.37,4.37,187200.0,4.1534,4.1534,4.1534,4.1534,187200.0
2013-02-01 15:15:00,4.37,4.37,4.37,4.37,268800.0,4.1534,4.1534,4.1534,4.1534,268800.0
2013-02-01 15:20:00,4.37,4.37,4.36,4.36,372000.0,4.1534,4.1534,4.1439,4.1439,372000.0
2013-02-01 15:25:00,4.36,4.36,4.36,4.36,271200.0,4.1439,4.1439,4.1439,4.1439,271200.0
2013-02-01 15:30:00,4.36,4.37,4.36,4.37,506400.0,4.1439,4.1534,4.1439,4.1534,506400.0
2013-02-01 15:35:00,4.37,4.37,4.37,4.37,261600.0,4.1534,4.1534,4.1534,4.1534,261600.0
2013-02-01 15:40:00,4.37,4.38,4.37,4.38,482400.0,4.1534,4.1629,4.1534,4.1629,482400.0
2013-02-01 15:45:00,4.38,4.39,4.38,4.38,590400.0,4.1629,4.1724,4.1629,4.1629,590400.0
2013-02-01 15:50:00,4.38,4.38,4.38,4.38,463200.0,4.1629,4.1629,4.1629,4.1629,463200.0
2013-02-01 15:55:00,4.38,4.38,4.37,4.37,1483200.0,4.1629,4.1629,4.1534,4.1534,1483200.0
2013-02-04 09:30:00,4.29,4.3,4.29,4.3,1024800.0,4.0774,4.0869,4.0774,4.0869,1024800.0
2013-02-04 09:35:00,4.3,4.31,4.3,4.3,784800.0,4.0869,4.0964,4.0869,4.0869,784800.0
2013-02-04 09:40:00,4.3,4.3,4.29,4.29,806400.0,4.0869,4.0869,4.0774,4.0774,806400.0
2013-02-04 09:45:00,4.29,4.3,4.28,4.3,912000.0,4.0774,4.0869,4.0679,4.0869,912000.0
2013-02-04 09:50:00,4.3,4.31,4.29,4.31,619200.0,4.0869,4.0964,4.0774,4.0964,619200.0
2013-02-04 09:55:00,4.31,4.32,4.31,4.31,724800.0,4.0964,4.1059,4.0964,4.0964,724800.0
2013-02-04 10:00:00,4.31,4.32,4.3,4.3,732000.0,4.0964,4.1059,4.0869,4.0869,732000.0
2013-02-04 10:05:00,4.3,4.31,4.29,4.31,820800.0,4.0869,4.0964,4.0774,4.0964,820800.0
2013-02-04 10:10:00,4.31,4.31,4.3,4.3,1075200.0,4.0964,4.0964,4.0869,4.0869,1075200.0
2013-02-04 10:15:00,4.29,4.3,4.29,4.29,645600.0,4.0774,4.0869,4.0774,4.0774,645600.0
2013-02-04 10:20:00,4.29,4.3,4.29,4.3,439200.0,4.0774,4.0869,4.0774,4.0869,439200.0
2013-02-04 10:25:00,4.29,4.3,4.29,4.3,271200.0,4.0774,4.0869,4.0774,4.0869,271200.0
2013-02-04 10:30:00,4.3,4.3,4.28,4.28,240000.0,4.0869,4.0869,4.0679,4.0679,240000.0
2013-02-04 10:35:00,4.29,4.29,4.28,4.28,1149600.0,4.0774,4.0774,4.0679,4.0679,1149600.0
2013-02-04 10:40:00,4.28,4.29,4.27,4.28,501600.0,4.0679,4.0774,4.0584,4.0679,501600.0
2013-02-04 10:45:00,4.28,4.29,4.28,4.29,429600.0,4.0679,4.0774,4.0679,4.0774,429600.0
2013-02-04 10:50:00,4.29,4.29,4.28,4.28,271200.0,4.0774,4.0774,4.0679,4.0679,271200.0
2013-02-04 10:55:00,4.28,4.28,4.28,4.28,144000.0,4.0679,4.0679,4.0679,4.0679,144000.0
2013-02-04 11:00:00,4.28,4.28,4.27,4.28,595200.0,4.0679,4.0679,4.0584,4.0679,595200.0
2013-02-04 11:05:00,4.28,4.28,4.27,4.28,124800.0,4.0679,4.0679,4.0584,4.0679,124800.0
2013-02-04 11:10:00,4.28,4.29,4.28,4.28,273600.0,4.0679,4.0774,4.0679,4.0679,273600.0
2013-02-04 11:15:00,4.28,4.28,4.27,4.28,372000.0,4.0679,4.0679,4.0584,4.0679,372000.0
2013-02-04 11:20:00,4.28,4.28,4.28,4.28,544800.0,4.0679,4.0679,4.0679,4.0679,544800.0
2013-02-04 11:25:00,4.28,4.28,4.27,4.27,616800.0,4.0679,4.0679,4.0584,4.0584,616800.0
2013-02-04 11:30:00,4.26,4.27,4.26,4.27,794400.0,4.0489,4.0584,4.0489,4.0584,794400.0
2013-02-04 11:35:00,4.26,4.27,4.25,4.25,698400.0,4.0489,4.0584,4.0394,4.0394,698400.0
2013-02-04 11:40:00,4.25,4.26,4.25,4.25,393600.0,4.0394,4.0489,4.0394,4.0394,393600.0
2013-02-04 11:45:00,4.25,4.26,4.25,4.26,144000.0,4.0394,4.0489,4.0394,4.0489,144000.0
2013-02-04 11:50:00,4.26,4.26,4.26,4.26,105600.0,4.0489,4.0489,4.0489,4.0489,105600.0
2013-02-04 11:55:00,4.26,4.26,4.24,4.25,340800.0,4.0489,4.0489,4.0299,4.0394,340800.0
2013-02-04 12:00:00,4.25,4.25,4.24,4.24,364800.0,4.0394,4.0394,4.0299,4.0299,364800.0
2013-02-04 12:05:00,4.24,4.25,4.23,4.24,729600.0,4.0299,4.0394,4.0204,4.0299,729600.0
2013-02-04 12:10:00,4.24,4.25,4.24,4.25,448800.0,4.0299,4.0394,4.0299,4.0394,448800.0
2013-02-04 12:15:00,4.25,4.25,4.25,4.25,93600.0,4.0394,4.0394,4.0394,4.0394,93600.0
2013-02-04 12:20:00,4.25,4.25,4.24,4.24,134400.0,4.0394,4.0394,4.0299,4.0299,134400.0
2013-02-04 12:25:00,4.25,4.25,4.25,4.25,211200.0,4.0394,4.0394,4.0394,4.0394,211200.0
2013-02-04 12:30:00,4.25,4.25,4.25,4.25,228000.0,4.0394,4.0394,4.0394,4.0394,228000.0
2013-02-04 12:35:00,4.25,4.26,4.25,4.26,393600.0,4.0394,4.0489,4.0394,4.0489,393600.0
2013-02-04 12:40:00,4.26,4.26,4.26,4.26,482400.0,4.0489,4.0489,4.0489,4.0489,482400.0
2013-02-04 12:45:00,4.26,4.26,4.26,4.26,321600.0,4.0489,4.0489,4.0489,4.0489,321600.0
2013-02-04 12:50:00,4.26,4.26,4.26,4.26,124800.0,4.0489,4.0489,4.0489,4.0489,124800.0
2013-02-04 12:55:00,4.25,4.26,4.25,4.25,182400.0,4.0394,4.0489,4.0394,4.0394,182400.0
2013-02-04 13:00:00,4.25,4.26,4.25,4.26,206400.0,4.0394,4.0489,4.0394,4.0489,206400.0
2013-02-04 13:05:00,4.26,4.26,4.26,4.26,292800.0,4.0489,4.0489,4.0489,4.0489,292800.0
2013-02-04 13:10:00,4.26,4.26,4.26,4.26,117600.0,4.0489,4.0489,4.0489,4.0489,117600.0
2013-02-04 13:15:00,4.26,4.26,4.25,4.26,343200.0,4.0489,4.0489,4.0394,4.0489,343200.0
2013-02-04 13:20:00,4.26,4.26,4.26,4.26,163200.0,4.0489,4.0489,4.0489,4.0489,163200.0
2013-02-04 13:25:00,4.26,4.26,4.25,4.25,146400.0,4.0489,4.0489,4.0394,4.0394,146400.0
2013-02-04 13:30:00,4.25,4.26,4.25,4.25,592800.0,4.0394,4.0489,4.0394,4.0394,592800.0
2013-02-04 13:35:00,4.25,4.25,4.25,4.25,127200.0,4.0394,4.0394,4.0394,4.0394,127200.0
2013-02-04 13:40:00,4.25,4.25,4.25,4.25,273600.0,4.0394,4.0394,4.0394,4.0394,273600.0
2013-02-04 13:45:00,4.25,4.25,4.24,4.24,278400.0,4.0394,4.0394,4.0299,4.0299,278400.0
2013-02-04 13:50:00,4.24,4.24,4.24,4.24,710400.0,4.0299,4.0299,4.0299,4.0299,710400.0
2013-02-04 13:55:00,4.24,4.25,4.24,4.25,220800.0,4.0299,4.0394,4.0299,4.0394,220800.0
2013-02-04 14:00:00,4.25,4.25,4.24,4.25,117600.0,4.0394,4.0394,4.0299,4.0394,117600.0
2013-02-04 14:05:00,4.25,4.25,4.24,4.24,398400.0,4.0394,4.0394,4.0299,4.0299,398400.0
2013-02-04 14:10:00,4.25,4.25,4.25,4.25,91200.0,4.0394,4.0394,4.0394,4.0394,91200.0
2013-02-04 14:15:00,4.25,4.25,4.25,4.25,129600.0,4.0394,4.0394,4.0394,4.0394,129600.0
2013-02-04 14:20:00,4.24,4.25,4.24,4.25,163200.0,4.0299,4.0394,4.0299,4.0394,163200.0
2013-02-04 14:25:00,4.24,4.26,4.24,4.26,314400.0,4.0299,4.0489,4.0299,4.0489,314400.0
2013-02-04 14:30:00,4.26,4.26,4.25,4.25,228000.0,4.0489,4.0489,4.0394,4.0394,228000.0
2013-02-04 14:35:00,4.25,4.26,4.25,4.26,45600.0,4.0394,4.0489,4.0394,4.0489,45600.0
2013-02-04 14:40:00,4.26,4.27,4.26,4.27,175200.0,4.0489,4.0584,4.0489,4.0584,175200.0
2013-02-04 14:45:00,4.27,4.27,4.26,4.26,151200.0,4.0584,4.0584,4.0489,4.0489,151200.0
2013-02-04 14:50:00,4.26,4.26,4.25,4.26,290400.0,4.0489,4.0489,4.0394,4.0489,290400.0
2013-02-04 14:55:00,4.26,4.27,4.26,4.27,333600.0,4.0489,4.0584,4.0489,4.0584,333600.0
2013-02-04 15:00:00,4.27,4.27,4.26,4.26,196800.0,4.0584,4.0584,4.0489,4.0489,196800.0
2013-02-04 15:05:00,4.26,4.27,4.26,4.26,312000.0,4.0489,4.0584,4.0489,4.0489,312000.0
2013-02-04 15:10:00,4.26,4.26,4.25,4.25,110400.0,4.0489,4.0489,4.0394,4.0394,110400.0
2013-02-04 15:15:00,4.25,4.26,4.25,4.26,52800.0,4.0394,4.0489,4.0394,4.0489,52800.0
2013-02-04 15:20:00,4.26,4.26,4.25,4.25,182400.0,4.0489,4.0489,4.0394,4.0394,182400.0
2013-02-04 15:25:00,4.25,4.27,4.25,4.26,583200.0,4.0394,4.0584,4.0394,4.0489,583200.0
2013-02-04 15:30:00,4.26,4.26,4.25,4.25,297600.0,4.0489,4.0489,4.0394,4.0394,297600.0
2013-02-04 15:35:00,4.25,4.25,4.24,4.24,420000.0,4.0394,4.0394,4.0299,4.0299,420000.0
2013-02-04 15:40:00,4.24,4.24,4.23,4.24,789600.0,4.0299,4.0299,4.0204,4.0299,789600.0
2013-02-04 15:45:00,4.24,4.24,4.23,4.23,876000.0,4.0299,4.0299,4.0204,4.0204,876000.0
2013-02-04 15:50:00,4.23,4.23,4.22,4.23,1920000.0,4.0204,4.0204,4.0109,4.0204,1920000.0
2013-02-04 15:55:00,4.23,4.23,4.22,4.23,2356800.0,4.0204,4.0204,4.0109,4.0204,2356800.0
2013-02-05 09:30:00,4.3,4.3,4.29,4.3,2112000.0,4.0869,4.0869,4.0774,4.0869,2112000.0
2013-02-05 09:35:00,4.3,4.31,4.3,4.3,2205600.0,4.0869,4.0964,4.0869,4.0869,2205600.0
2013-02-05 09:40:00,4.3,4.31,4.3,4.31,621600.0,4.0869,4.0964,4.0869,4.0964,621600.0
2013-02-05 09:45:00,4.31,4.31,4.3,4.31,724800.0,4.0964,4.0964,4.0869,4.0964,724800.0
2013-02-05 09:50:00,4.31,4.33,4.31,4.33,1845600.0,4.0964,4.1154,4.0964,4.1154,1845600.0
2013-02-05 09:55:00,4.33,4.33,4.33,4.33,782400.0,4.1154,4.1154,4.1154,4.1154,782400.0
2013-02-05 10:00:00,4.33,4.33,4.32,4.33,744000.0,4.1154,4.1154,4.1059,4.1154,744000.0
2013-02-05 10:05:00,4.33,4.34,4.33,4.33,1058400.0,4.1154,4.1249,4.1154,4.1154,1058400.0
2013-02-05 10:10:00,4.33,4.33,4.32,4.33,936000.0,4.1154,4.1154,4.1059,4.1154,936000.0
2013-02-05 10:15:00,4.33,4.34,4.32,4.32,648000.0,4.1154,4.1249,4.1059,4.1059,648000.0
2013-02-05 10:20:00,4.32,4.33,4.32,4.33,664800.0,4.1059,4.1154,4.1059,4.1154,664800.0
2013-02-05 10:25:00,4.33,4.34,4.33,4.33,876000.0,4.1154,4.1249,4.1154,4.1154,876000.0
2013-02-05 10:30:00,4.33,4.33,4.32,4.33,772800.0,4.1154,4.1154,4.1059,4.1154,772800.0
2013-02-05 10:35:00,4.33,4.34,4.33,4.34,912000.0,4.1154,4.1249,4.1154,4.1249,912000.0
2013-02-05 10:40:00,4.34,4.35,4.34,4.34,936000.0,4.1249,4.1344,4.1249,4.1249,936000.0
2013-02-05 10:45:00,4.34,4.35,4.34,4.34,429600.0,4.1249,4.1344,4.1249,4.1249,429600.0
2013-02-05 10:50:00,4.34,4.34,4.34,4.34,352800.0,4.1249,4.1249,4.1249,4.1249,352800.0
2013-02-05 10:55:00,4.34,4.35,4.34,4.34,204000.0,4.1249,4.1344,4.1249,4.1249,204000.0
2013-02-05 11:00:00,4.34,4.35,4.34,4.35,544800.0,4.1249,4.1344,4.1249,4.1344,544800.0
2013-02-05 11:05:00,4.35,4.35,4.34,4.34,427200.0,4.1344,4.1344,4.1249,4.1249,427200.0
2013-02-05 11:10:00,4.34,4.35,4.34,4.34,333600.0,4.1249,4.1344,4.1249,4.1249,333600.0
2013-02-05 11:15:00,4.34,4.34,4.34,4.34,218400.0,4.1249,4.1249,4.1249,4.1249,218400.0
2013-02-05 11:20:00,4.34,4.34,4.34,4.34,297600.0,4.1249,4.1249,4.1249,4.1249,297600.0
2013-02-05 11:25:00,4.34,4.34,4.34,4.34,362400.0,4.1249,4.1249,4.1249,4.1249,362400.0
2013-02-05 11:30:00,4.34,4.34,4.34,4.34,220800.0,4.1249,4.1249,4.1249,4.1249,220800.0
2013-02-05 11:35:00,4.35,4.35,4.34,4.34,350400.0,4.1344,4.1344,4.1249,4.1249,350400.0
2013-02-05 11:40:00,4.34,4.34,4.33,4.33,499200.0,4.1249,4.1249,4.1154,4.1154,499200.0
2013-02-05 11:45:00,4.33,4.34,4.33,4.34,794400.0,4.1154,4.1249,4.1154,4.1249,794400.0
2013-02-05 11:50:00,4.34,4.34,4.33,4.34,86400.0,4.1249,4.1249,4.1154,4.1249,86400.0
2013-02-05 11:55:00,4.34,4.34,4.33,4.34,93600.0,4.1249,4.1249,4.1154,4.1249,93600.0
2013-02-05 12:00:00,4.34,4.34,4.33,4.34,184800.0,4.1249,4.1249,4.1154,4.1249,184800.0
2013-02-05 12:05:00,4.34,4.34,4.34,4.34,206400.0,4.1249,4.1249,4.1249,4.1249,206400.0
2013-02-05 12:10:00,4.34,4.34,4.34,4.34,276000.0,4.1249,4.1249,4.1249,4.1249,276000.0
2013-02-05 12:15:00,4.34,4.34,4.34,4.34,103200.0,4.1249,4.1249,4.1249,4.1249,103200.0
2013-02-05 12:20:00,4.34,4.34,4.34,4.34,297600.0,4.1249,4.1249,4.1249,4.1249,297600.0
2013-02-05 12:25:00,4.34,4.34,4.33,4.33,199200.0,4.1249,4.1249,4.1154,4.1154,199200.0
2013-02-05 12:30:00,4.33,4.34,4.33,4.34,472800.0,4.1154,4.1249,4.1154,4.1249,472800.0
2013-02-05 12:35:00,4.34,4.34,4.33,4.33,144000.0,4.1249,4.1249,4.1154,4.1154,144000.0
2013-02-05 12:40:00,4.33,4.34,4.33,4.33,264000.0,4.1154,4.1249,4.1154,4.1154,264000.0
2013-02-05 12:45:00,4.34,4.34,4.34,4.34,230400.0,4.1249,4.1249,4.1249,4.1249,230400.0
2013-02-05 12:50:00,4.34,4.34,4.34,4.34,110400.0,4.1249,4.1249,4.1249,4.1249,110400.0
2013-02-05 12:55:00,4.34,4.34,4.34,4.34,223200.0,4.1249,4.1249,4.1249,4.1249,223200.0
2013-02-05 13:00:00,4.34,4.35,4.34,4.35,585600.0,4.1249,4.1344,4.1249,4.1344,585600.0
2013-02-05 13:05:00,4.35,4.35,4.35,4.35,208800.0,4.1344,4.1344,4.1344,4.1344,208800.0
2013-02-05 13:10:00,4.35,4.35,4.35,4.35,314400.0,4.1344,4.1344,4.1344,4.1344,314400.0
2013-02-05 13:15:00,4.35,4.35,4.35,4.35,136800.0,4.1344,4.1344,4.1344,4.1344,136800.0
2013-02-05 13:20:00,4.35,4.35,4.35,4.35,127200.0,4.1344,4.1344,4.1344,4.1344,127200.0
2013-02-05 13:25:00,4.35,4.36,4.35,4.36,1396800.0,4.1344,4.1439,4.1344,4.1439,1396800.0
2013-02-05 13:30:00,4.36,4.36,4.36,4.36,470400.0,4.1439,4.1439,4.1439,4.1439,470400.0
2013-02-05 13:35:00,4.36,4.37,4.36,4.36,283200.0,4.1439,4.1534,4.1439,4.1439,283200.0
2013-02-05 13:40:00,4.37,4.37,4.36,4.36,148800.0,4.1534,4.1534,4.1439,4.1439,148800.0
2013-02-05 13:45:00,4.36,4.37,4.36,4.36,223200.0,4.1439,4.1534,4.1439,4.1439,223200.0
2013-02-05 13:50:00,4.36,4.37,4.36,4.37,235200.0,4.1439,4.1534,4.1439,4.1534,235200.0
2013-02-05 13:55:00,4.36,4.37,4.36,4.36,117600.0,4.1439,4.1534,4.1439,4.1439,117600.0
2013-02-05 14:00:00,4.36,4.37,4.36,4.36,141600.0,4.1439,4.1534,4.1439,4.1439,141600.0
2013-02-05 14:05:00,4.36,4.37,4.36,4.37,405600.0,4.1439,4.1534,4.1439,4.1534,405600.0
2013-02-05 14:10:00,4.37,4.37,4.37,4.37,163200.0,4.1534,4.1534,4.1534,4.1534,163200.0
2013-02-05 14:15:00,4.37,4.38,4.37,4.37,979200.0,4.1534,4.1629,4.1534,4.1534,979200.0
2013-02-05 14:20:00,4.38,4.38,4.37,4.37,211200.0,4.1629,4.1629,4.1534,4.1534,211200.0
2013-02-05 14:25:00,4.37,4.37,4.37,4.37,199200.0,4.1534,4.1534,4.1534,4.1534,199200.0
2013-02-05 14:30:00,4.37,4.38,4.37,4.37,187200.0,4.1534,4.1629,4.1534,4.1534,187200.0
2013-02-05 14:35:00,4.38,4.38,4.38,4.38,456000.0,4.1629,4.1629,4.1629,4.1629,456000.0
2013-02-05 14:40:00,4.38,4.38,4.38,4.38,249600.0,4.1629,4.1629,4.1629,4.1629,249600.0
2013-02-05 14:45:00,4.38,4.39,4.38,4.39,768000.0,4.1629,4.1724,4.1629,4.1724,768000.0
2013-02-05 14:50:00,4.39,4.39,4.38,4.38,259200.0,4.1724,4.1724,4.1629,4.1629,259200.0
2013-02-05 14:55:00,4.38,4.38,4.38,4.38,120000.0,4.1629,4.1629,4.1629,4.1629,120000.0
2013-02-05 15:00:00,4.38,4.38,4.38,4.38,268800.0,4.1629,4.1629,4.1629,4.1629,268800.0
2013-02-05 15:05:00,4.38,4.38,4.38,4.38,520800.0,4.1629,4.1629,4.1629,4.1629,520800.0
2013-02-05 15:10:00,4.38,4.39,4.38,4.39,331200.0,4.1629,4.1724,4.1629,4.1724,331200.0
2013-02-05 15:15:00,4.39,4.39,4.38,4.38,333600.0,4.1724,4.1724,4.1629,4.1629,333600.0
2013-02-05 15:20:00,4.38,4.38,4.38,4.38,225600.0,4.1629,4.1629,4.1629,4.1629,225600.0
2013-02-05 15:25:00,4.38,4.38,4.37,4.38,468000.0,4.1629,4.1629,4.1534,4.1629,468000.0
2013-02-05 15:30:00,4.38,4.38,4.37,4.38,652800.0,4.1629,4.1629,4.1534,4.1629,652800.0
2013-02-05 15:35:00,4.38,4.38,4.37,4.38,643200.0,4.1629,4.1629,4.1534,4.1629,643200.0
2013-02-05 15:40:00,4.38,4.38,4.37,4.37,384000.0,4.1629,4.1629,4.1534,4.1534,384000.0
2013-02-05 15:45:00,4.37,4.37,4.37,4.37,446400.0,4.1534,4.1534,4.1534,4.1534,446400.0
2013-02-05 15:50:00,4.37,4.37,4.35,4.35,1140000.0,4.1534,4.1534,4.1344,4.1344,1140000.0
2013-02-05 15:55:00,4.35,4.36,4.35,4.35,751200.0,4.1344,4.1439,4.1344,4.1344,751200.0
2013-02-06 09:30:00,4.31,4.31,4.3,4.3,1336800.0,4.0964,4.0964,4.0869,4.0869,1336800.0
2013-02-06 09:35:00,4.3,4.32,4.3,4.32,1603200.0,4.0869,4.1059,4.0869,4.1059,1603200.0
2013-02-06 09:40:00,4.32,4.33,4.32,4.33,751200.0,4.1059,4.1154,4.1059,4.1154,751200.0
2013-02-06 09:45:00,4.32,4.32,4.31,4.32,1212000.0,4.1059,4.1059,4.0964,4.1059,1212000.0
2013-02-06 09:50:00,4.32,4.33,4.32,4.33,444000.0,4.1059,4.1154,4.1059,4.1154,444000.0
2013-02-06 09:55:00,4.33,4.34,4.33,4.34,544800.0,4.1154,4.1249,4.1154,4.1249,544800.0
2013-02-06 10:00:00,4.33,4.34,4.33,4.33,429600.0,4.1154,4.1249,4.1154,4.1154,429600.0
2013-02-06 10:05:00,4.33,4.33,4.32,4.33,1020000.0,4.1154,4.1154,4.1059,4.1154,1020000.0
2013-02-06 10:10:00,4.33,4.34,4.33,4.34,664800.0,4.1154,4.1249,4.1154,4.1249,664800.0
2013-02-06 10:15:00,4.34,4.34,4.33,4.33,206400.0,4.1249,4.1249,4.1154,4.1154,206400.0
2013-02-06 10:20:00,4.33,4.34,4.33,4.34,501600.0,4.1154,4.1249,4.1154,4.1249,501600.0
2013-02-06 10:25:00,4.34,4.34,4.34,4.34,415200.0,4.1249,4.1249,4.1249,4.1249,415200.0
2013-02-06 10:30:00,4.34,4.34,4.32,4.32,396000.0,4.1249,4.1249,4.1059,4.1059,396000.0
2013-02-06 10:35:00,4.32,4.33,4.32,4.32,540000.0,4.1059,4.1154,4.1059,4.1059,540000.0
2013-02-06 10:40:00,4.32,4.33,4.32,4.33,218400.0,4.1059,4.1154,4.1059,4.1154,218400.0
2013-02-06 10:45:00,4.33,4.34,4.33,4.34,326400.0,4.1154,4.1249,4.1154,4.1249,326400.0
2013-02-06 10:50:00,4.34,4.35,4.34,4.35,532800.0,4.1249,4.1344,4.1249,4.1344,532800.0
2013-02-06 10:55:00,4.35,4.35,4.34,4.34,758400.0,4.1344,4.1344,4.1249,4.1249,758400.0
2013-02-06 11:00:00,4.34,4.36,4.34,4.36,842400.0,4.1249,4.1439,4.1249,4.1439,842400.0
2013-02-06 11:05:00,4.36,4.36,4.35,4.35,393600.0,4.1439,4.1439,4.1344,4.1344,393600.0
2013-02-06 11:10:00,4.35,4.36,4.35,4.35,595200.0,4.1344,4.1439,4.1344,4.1344,595200.0
2013-02-06 11:15:00,4.36,4.36,4.36,4.36,307200.0,4.1439,4.1439,4.1439,4.1439,307200.0
2013-02-06 11:20:00,4.36,4.37,4.36,4.36,708000.0,4.1439,4.1534,4.1439,4.1439,708000.0
2013-02-06 11:25:00,4.36,4.36,4.36,4.36,208800.0,4.1439,4.1439,4.1439,4.1439,208800.0
2013-02-06 11:30:00,4.36,4.36,4.35,4.35,151200.0,4.1439,4.1439,4.1344,4.1344,151200.0
2013-02-06 11:35:00,4.35,4.35,4.35,4.35,643200.0,4.1344,4.1344,4.1344,4.1344,643200.0
2013-02-06 11:40:00,4.35,4.36,4.35,4.35,463200.0,4.1344,4.1439,4.1344,4.1344,463200.0
2013-02-06 11:45:00,4.35,4.35,4.35,4.35,187200.0,4.1344,4.1344,4.1344,4.1344,187200.0
2013-02-06 11:50:00,4.35,4.35,4.35,4.35,199200.0,4.1344,4.1344,4.1344,4.1344,199200.0
2013-02-06 11:55:00,4.35,4.36,4.35,4.36,148800.0,4.1344,4.1439,4.1344,4.1439,148800.0
2013-02-06 12:00:00,4.36,4.36,4.35,4.35,211200.0,4.1439,4.1439,4.1344,4.1344,211200.0
2013-02-06 12:05:00,4.36,4.36,4.35,4.36,194400.0,4.1439,4.1439,4.1344,4.1439,194400.0
2013-02-06 12:10:00,4.36,4.37,4.36,4.37,120000.0,4.1439,4.1534,4.1439,4.1534,120000.0
2013-02-06 12:15:00,4.37,4.37,4.36,4.37,156000.0,4.1534,4.1534,4.1439,4.1534,156000.0
2013-02-06 12:20:00,4.36,4.37,4.36,4.37,129600.0,4.1439,4.1534,4.1439,4.1534,129600.0
2013-02-06 12:25:00,4.36,4.37,4.36,4.36,597600.0,4.1439,4.1534,4.1439,4.1439,597600.0
2013-02-06 12:30:00,4.36,4.37,4.36,4.37,108000.0,4.1439,4.1534,4.1439,4.1534,108000.0
2013-02-06 12:35:00,4.37,4.37,4.36,4.36,475200.0,4.1534,4.1534,4.1439,4.1439,475200.0
2013-02-06 12:40:00,4.36,4.37,4.36,4.37,206400.0,4.1439,4.1534,4.1439,4.1534,206400.0
2013-02-06 12:45:00,4.37,4.37,4.36,4.36,631200.0,4.1534,4.1534,4.1439,4.1439,631200.0
2013-02-06 12:50:00,4.36,4.37,4.36,4.36,331200.0,4.1439,4.1534,4.1439,4.1439,331200.0
2013-02-06 12:55:00,4.36,4.36,4.35,4.35,192000.0,4.1439,4.1439,4.1344,4.1344,192000.0
2013-02-06 13:00:00,4.35,4.35,4.34,4.34,902400.0,4.1344,4.1344,4.1249,4.1249,902400.0
2013-02-06 13:05:00,4.34,4.34,4.33,4.34,480000.0,4.1249,4.1249,4.1154,4.1249,480000.0
2013-02-06 13:10:00,4.34,4.34,4.33,4.34,302400.0,4.1249,4.1249,4.1154,4.1249,302400.0
2013-02-06 13:15:00,4.34,4.34,4.34,4.34,307200.0,4.1249,4.1249,4.1249,4.1249,307200.0
2013-02-06 13:20:00,4.34,4.34,4.33,4.33,326400.0,4.1249,4.1249,4.1154,4.1154,326400.0
2013-02-06 13:25:00,4.33,4.33,4.32,4.32,631200.0,4.1154,4.1154,4.1059,4.1059,631200.0
2013-02-06 13:30:00,4.32,4.32,4.31,4.32,804000.0,4.1059,4.1059,4.0964,4.1059,804000.0
2013-02-06 13:35:00,4.32,4.32,4.32,4.32,386400.0,4.1059,4.1059,4.1059,4.1059,386400.0
2013-02-06 13:40:00,4.32,4.33,4.32,4.33,189600.0,4.1059,4.1154,4.1059,4.1154,189600.0
2013-02-06 13:45:00,4.33,4.33,4.33,4.33,86400.0,4.1154,4.1154,4.1154,4.1154,86400.0
2013-02-06 13:50:00,4.33,4.33,4.32,4.33,285600.0,4.1154,4.1154,4.1059,4.1154,285600.0
2013-02-06 13:55:00,4.33,4.33,4.32,4.32,7200.0,4.1154,4.1154,4.1059,4.1059,7200.0
2013-02-06 14:00:00,4.32,4.33,4.32,4.33,362400.0,4.1059,4.1154,4.1059,4.1154,362400.0
2013-02-06 14:05:00,4.32,4.33,4.32,4.33,316800.0,4.1059,4.1154,4.1059,4.1154,316800.0
2013-02-06 14:10:00,4.33,4.33,4.33,4.33,300000.0,4.1154,4.1154,4.1154,4.1154,300000.0
2013-02-06 14:15:00,4.33,4.33,4.33,4.33,146400.0,4.1154,4.1154,4.1154,4.1154,146400.0
2013-02-06 14:20:00,4.33,4.34,4.33,4.33,369600.0,4.1154,4.1249,4.1154,4.1154,369600.0
2013-02-06 14:25:00,4.33,4.33,4.33,4.33,242400.0,4.1154,4.1154,4.1154,4.1154,242400.0
2013-02-06 14:30:00,4.33,4.33,4.33,4.33,324000.0,4.1154,4.1154,4.1154,4.1154,324000.0
2013-02-06 14:35:00,4.33,4.33,4.33,4.33,216000.0,4.1154,4.1154,4.1154,4.1154,216000.0
2013-02-06 14:40:00,4.33,4.34,4.33,4.34,511200.0,4.1154,4.1249,4.1154,4.1249,511200.0
2013-02-06 14:45:00,4.34,4.34,4.34,4.34,367200.0,4.1249,4.1249,4.1249,4.1249,367200.0
2013-02-06 14:50:00,4.34,4.34,4.33,4.33,276000.0,4.1249,4.1249,4.1154,4.1154,276000.0
2013-02-06 14:55:00,4.34,4.35,4.34,4.34,345600.0,4.1249,4.1344,4.1249,4.1249,345600.0
2013-02-06 15:00:00,4.35,4.35,4.35,4.35,283200.0,4.1344,4.1344,4.1344,4.1344,283200.0
2013-02-06 15:05:00,4.35,4.35,4.35,4.35,168000.0,4.1344,4.1344,4.1344,4.1344,168000.0
2013-02-06 15:10:00,4.35,4.35,4.34,4.34,724800.0,4.1344,4.1344,4.1249,4.1249,724800.0
2013-02-06 15:15:00,4.34,4.35,4.34,4.34,472800.0,4.1249,4.1344,4.1249,4.1249,472800.0
2013-02-06 15:20:00,4.34,4.35,4.34,4.35,501600.0,4.1249,4.1344,4.1249,4.1344,501600.0
2013-02-06 15:25:00,4.35,4.36,4.35,4.36,475200.0,4.1344,4.1439,4.1344,4.1439,475200.0
2013-02-06 15:30:00,4.36,4.36,4.35,4.35,211200.0,4.1439,4.1439,4.1344,4.1344,211200.0
2013-02-06 15:35:00,4.35,4.35,4.35,4.35,501600.0,4.1344,4.1344,4.1344,4.1344,501600.0
2013-02-06 15:40:00,4.35,4.36,4.35,4.36,825600.0,4.1344,4.1439,4.1344,4.1439,825600.0
2013-02-06 15:45:00,4.35,4.36,4.35,4.35,506400.0,4.1344,4.1439,4.1344,4.1344,506400.0
2013-02-06 15:50:00,4.35,4.36,4.35,4.36,1303200.0,4.1344,4.1439,4.1344,4.1439,1303200.0
2013-02-06 15:55:00,4.36,4.37,4.36,4.36,1519200.0,4.1439,4.1534,4.1439,4.1439,1519200.0
2013-02-07 09:30:00,4.37,4.37,4.36,4.37,1600800.0,4.1534,4.1534,4.1439,4.1534,1600800.0
2013-02-07 09:35:00,4.37,4.38,4.36,4.37,1219200.0,4.1534,4.1629,4.1439,4.1534,1219200.0
2013-02-07 09:40:00,4.36,4.36,4.35,4.35,856800.0,4.1439,4.1439,4.1344,4.1344,856800.0
2013-02-07 09:45:00,4.35,4.37,4.35,4.37,489600.0,4.1344,4.1534,4.1344,4.1534,489600.0
2013-02-07 09:50:00,4.37,4.37,4.34,4.34,542400.0,4.1534,4.1534,4.1249,4.1249,542400.0
2013-02-07 09:55:00,4.34,4.36,4.34,4.35,528000.0,4.1249,4.1439,4.1249,4.1344,528000.0
2013-02-07 10:00:00,4.35,4.36,4.35,4.35,216000.0,4.1344,4.1439,4.1344,4.1344,216000.0
2013-02-07 10:05:00,4.35,4.35,4.34,4.34,547200.0,4.1344,4.1344,4.1249,4.1249,547200.0
2013-02-07 10:10:00,4.34,4.34,4.31,4.32,1425600.0,4.1249,4.1249,4.0964,4.1059,1425600.0
2013-02-07 10:15:00,4.32,4.32,4.31,4.32,955200.0,4.1059,4.1059,4.0964,4.1059,955200.0
2013-02-07 10:20:00,4.32,4.32,4.29,4.29,1341600.0,4.1059,4.1059,4.0774,4.0774,1341600.0
2013-02-07 10:25:00,4.29,4.3,4.28,4.29,931200.0,4.0774,4.0869,4.0679,4.0774,931200.0
2013-02-07 10:30:00,4.29,4.3,4.28,4.28,1034400.0,4.0774,4.0869,4.0679,4.0679,1034400.0
2013-02-07 10:35:00,4.28,4.29,4.27,4.28,1044000.0,4.0679,4.0774,4.0584,4.0679,1044000.0
2013-02-07 10:40:00,4.28,4.29,4.27,4.28,597600.0,4.0679,4.0774,4.0584,4.0679,597600.0
2013-02-07 10:45:00,4.28,4.28,4.26,4.27,962400.0,4.0679,4.0679,4.0489,4.0584,962400.0
2013-02-07 10:50:00,4.27,4.27,4.26,4.27,655200.0,4.0584,4.0584,4.0489,4.0584,655200.0
2013-02-07 10:55:00,4.27,4.29,4.27,4.29,1454400.0,4.0584,4.0774,4.0584,4.0774,1454400.0
2013-02-07 11:00:00,4.29,4.29,4.28,4.28,468000.0,4.0774,4.0774,4.0679,4.0679,468000.0
2013-02-07 11:05:00,4.28,4.3,4.28,4.29,434400.0,4.0679,4.0869,4.0679,4.0774,434400.0
2013-02-07 11:10:00,4.29,4.29,4.29,4.29,590400.0,4.0774,4.0774,4.0774,4.0774,590400.0
2013-02-07 11:15:00,4.29,4.29,4.28,4.28,458400.0,4.0774,4.0774,4.0679,4.0679,458400.0
2013-02-07 11:20:00,4.28,4.29,4.28,4.29,333600.0,4.0679,4.0774,4.0679,4.0774,333600.0
2013-02-07 11:25:00,4.29,4.29,4.27,4.28,232800.0,4.0774,4.0774,4.0584,4.0679,232800.0
2013-02-07 11:30:00,4.28,4.28,4.28,4.28,50400.0,4.0679,4.0679,4.0679,4.0679,50400.0
2013-02-07 11:35:00,4.28,4.28,4.26,4.26,537600.0,4.0679,4.0679,4.0489,4.0489,537600.0
2013-02-07 11:40:00,4.26,4.27,4.25,4.26,902400.0,4.0489,4.0584,4.0394,4.0489,902400.0
2013-02-07 11:45:00,4.26,4.27,4.25,4.26,424800.0,4.0489,4.0584,4.0394,4.0489,424800.0
2013-02-07 11:50:00,4.26,4.27,4.26,4.27,225600.0,4.0489,4.0584,4.0489,4.0584,225600.0
2013-02-07 11:55:00,4.27,4.27,4.26,4.27,206400.0,4.0584,4.0584,4.0489,4.0584,206400.0
2013-02-07 12:00:00,4.27,4.28,4.27,4.28,328800.0,4.0584,4.0679,4.0584,4.0679,328800.0
2013-02-07 12:05:00,4.28,4.28,4.28,4.28,240000.0,4.0679,4.0679,4.0679,4.0679,240000.0
2013-02-07 12:10:00,4.28,4.29,4.28,4.29,160800.0,4.0679,4.0774,4.0679,4.0774,160800.0
2013-02-07 12:15:00,4.29,4.29,4.28,4.28,170400.0,4.0774,4.0774,4.0679,4.0679,170400.0
2013-02-07 12:20:00,4.28,4.29,4.28,4.29,112800.0,4.0679,4.0774,4.0679,4.0774,112800.0
2013-02-07 12:25:00,4.28,4.29,4.28,4.29,324000.0,4.0679,4.0774,4.0679,4.0774,324000.0
2013-02-07 12:30:00,4.29,4.3,4.29,4.3,530400.0,4.0774,4.0869,4.0774,4.0869,530400.0
2013-02-07 12:35:00,4.3,4.31,4.3,4.3,444000.0,4.0869,4.0964,4.0869,4.0869,444000.0
2013-02-07 12:40:00,4.3,4.31,4.3,4.31,112800.0,4.0869,4.0964,4.0869,4.0964,112800.0
2013-02-07 12:45:00,4.31,4.31,4.3,4.3,355200.0,4.0964,4.0964,4.0869,4.0869,355200.0
2013-02-07 12:50:00,4.3,4.3,4.29,4.3,165600.0,4.0869,4.0869,4.0774,4.0869,165600.0
2013-02-07 12:55:00,4.3,4.3,4.3,4.3,153600.0,4.0869,4.0869,4.0869,4.0869,153600.0
2013-02-07 13:00:00,4.3,4.3,4.29,4.3,163200.0,4.0869,4.0869,4.0774,4.0869,163200.0
2013-02-07 13:05:00,4.3,4.3,4.29,4.29,465600.0,4.0869,4.0869,4.0774,4.0774,465600.0
2013-02-07 13:10:00,4.29,4.3,4.29,4.29,122400.0,4.0774,4.0869,4.0774,4.0774,122400.0
2013-02-07 13:15:00,4.3,4.3,4.29,4.3,84000.0,4.0869,4.0869,4.0774,4.0869,84000.0
2013-02-07 13:20:00,4.3,4.3,4.3,4.3,69600.0,4.0869,4.0869,4.0869,4.0869,69600.0
2013-02-07 13:25:00,4.3,4.31,4.3,4.31,540000.0,4.0869,4.0964,4.0869,4.0964,540000.0
2013-02-07 13:30:00,4.31,4.31,4.31,4.31,602400.0,4.0964,4.0964,4.0964,4.0964,602400.0
2013-02-07 13:35:00,4.31,4.31,4.3,4.3,247200.0,4.0964,4.0964,4.0869,4.0869,247200.0
2013-02-07 13:40:00,4.3,4.32,4.3,4.32,364800.0,4.0869,4.1059,4.0869,4.1059,364800.0
2013-02-07 13:45:00,4.32,4.33,4.32,4.32,324000.0,4.1059,4.1154,4.1059,4.1059,324000.0
2013-02-07 13:50:00,4.32,4.32,4.32,4.32,220800.0,4.1059,4.1059,4.1059,4.1059,220800.0
2013-02-07 13:55:00,4.32,4.33,4.32,4.33,172800.0,4.1059,4.1154,4.1059,4.1154,172800.0
2013-02-07 14:00:00,4.33,4.34,4.33,4.33,792000.0,4.1154,4.1249,4.1154,4.1154,792000.0
2013-02-07 14:05:00,4.33,4.33,4.32,4.32,496800.0,4.1154,4.1154,4.1059,4.1059,496800.0
2013-02-07 14:10:00,4.32,4.33,4.32,4.32,290400.0,4.1059,4.1154,4.1059,4.1059,290400.0
2013-02-07 14:15:00,4.32,4.33,4.32,4.33,91200.0,4.1059,4.1154,4.1059,4.1154,91200.0
2013-02-07 14:20:00,4.32,4.32,4.32,4.32,156000.0,4.1059,4.1059,4.1059,4.1059,156000.0
2013-02-07 14:25:00,4.32,4.33,4.32,4.33,230400.0,4.1059,4.1154,4.1059,4.1154,230400.0
2013-02-07 14:30:00,4.33,4.33,4.32,4.32,237600.0,4.1154,4.1154,4.1059,4.1059,237600.0
2013-02-07 14:35:00,4.32,4.32,4.31,4.31,244800.0,4.1059,4.1059,4.0964,4.0964,244800.0
2013-02-07 14:40:00,4.31,4.31,4.31,4.31,410400.0,4.0964,4.0964,4.0964,4.0964,410400.0
2013-02-07 14:45:00,4.31,4.32,4.31,4.32,163200.0,4.0964,4.1059,4.0964,4.1059,163200.0
2013-02-07 14:50:00,4.32,4.33,4.32,4.32,129600.0,4.1059,4.1154,4.1059,4.1059,129600.0
2013-02-07 14:55:00,4.32,4.34,4.32,4.33,417600.0,4.1059,4.1249,4.1059,4.1154,417600.0
2013-02-07 15:00:00,4.33,4.34,4.32,4.33,309600.0,4.1154,4.1249,4.1059,4.1154,309600.0
2013-02-07 15:05:00,4.33,4.34,4.33,4.34,681600.0,4.1154,4.1249,4.1154,4.1249,681600.0
2013-02-07 15:10:00,4.33,4.33,4.33,4.33,86400.0,4.1154,4.1154,4.1154,4.1154,86400.0
2013-02-07 15:15:00,4.33,4.34,4.33,4.34,158400.0,4.1154,4.1249,4.1154,4.1249,158400.0
2013-02-07 15:20:00,4.34,4.34,4.33,4.33,326400.0,4.1249,4.1249,4.1154,4.1154,326400.0
2013-02-07 15:25:00,4.33,4.33,4.32,4.33,297600.0,4.1154,4.1154,4.1059,4.1154,297600.0
2013-02-07 15:30:00,4.33,4.34,4.33,4.33,412800.0,4.1154,4.1249,4.1154,4.1154,412800.0
2013-02-07 15:35:00,4.33,4.34,4.32,4.34,741600.0,4.1154,4.1249,4.1059,4.1249,741600.0
2013-02-07 15:40:00,4.34,4.35,4.33,4.34,900000.0,4.1249,4.1344,4.1154,4.1249,900000.0
2013-02-07 15:45:00,4.34,4.34,4.33,4.34,782400.0,4.1249,4.1249,4.1154,4.1249,782400.0
2013-02-07 15:50:00,4.34,4.35,4.33,4.34,760800.0,4.1249,4.1344,4.1154,4.1249,760800.0
2013-02-07 15:55:00,4.34,4.35,4.34,4.35,1046400.0,4.1249,4.1344,4.1249,4.1344,1046400.0
2013-02-08 09:30:00,4.37,4.38,4.37,4.38,2433600.0,4.1534,4.1629,4.1534,4.1629,2433600.0
2013-02-08 09:35:00,4.38,4.4,4.38,4.4,1077600.0,4.1629,4.1819,4.1629,4.1819,1077600.0
2013-02-08 09:40:00,4.4,4.42,4.4,4.41,1492800.0,4.1819,4.2009,4.1819,4.1914,1492800.0
2013-02-08 09:45:00,4.41,4.41,4.4,4.4,520800.0,4.1914,4.1914,4.1819,4.1819,520800.0
2013-02-08 09:50:00,4.4,4.42,4.4,4.42,861600.0,4.1819,4.2009,4.1819,4.2009,861600.0
2013-02-08 09:55:00,4.42,4.42,4.41,4.41,1070400.0,4.2009,4.2009,4.1914,4.1914,1070400.0
2013-02-08 10:00:00,4.41,4.42,4.41,4.42,638400.0,4.1914,4.2009,4.1914,4.2009,638400.0
2013-02-08 10:05:00,4.42,4.42,4.41,4.41,1161600.0,4.2009,4.2009,4.1914,4.1914,1161600.0
2013-02-08 10:10:00,4.41,4.41,4.41,4.41,429600.0,4.1914,4.1914,4.1914,4.1914,429600.0
2013-02-08 10:15:00,4.41,4.42,4.41,4.41,499200.0,4.1914,4.2009,4.1914,4.1914,499200.0
2013-02-08 10:20:00,4.41,4.41,4.41,4.41,302400.0,4.1914,4.1914,4.1914,4.1914,302400.0
2013-02-08 10:25:00,4.41,4.42,4.41,4.41,408000.0,4.1914,4.2009,4.1914,4.1914,408000.0
2013-02-08 10:30:00,4.41,4.41,4.41,4.41,460800.0,4.1914,4.1914,4.1914,4.1914,460800.0
2013-02-08 10:35:00,4.41,4.43,4.41,4.42,900000.0,4.1914,4.2104,4.1914,4.2009,900000.0
2013-02-08 10:40:00,4.42,4.42,4.41,4.42,285600.0,4.2009,4.2009,4.1914,4.2009,285600.0
2013-02-08 10:45:00,4.42,4.42,4.41,4.42,273600.0,4.2009,4.2009,4.1914,4.2009,273600.0
2013-02-08 10:50:00,4.42,4.42,4.41,4.42,151200.0,4.2009,4.2009,4.1914,4.2009,151200.0
2013-02-08 10:55:00,4.42,4.42,4.41,4.41,268800.0,4.2009,4.2009,4.1914,4.1914,268800.0
2013-02-08 11:00:00,4.42,4.42,4.41,4.41,307200.0,4.2009,4.2009,4.1914,4.1914,307200.0
2013-02-08 11:05:00,4.41,4.41,4.41,4.41,336000.0,4.1914,4.1914,4.1914,4.1914,336000.0
2013-02-08 11:10:00,4.41,4.41,4.4,4.4,211200.0,4.1914,4.1914,4.1819,4.1819,211200.0
2013-02-08 11:15:00,4.41,4.41,4.4,4.41,244800.0,4.1914,4.1914,4.1819,4.1914,244800.0
2013-02-08 11:20:00,4.41,4.41,4.4,4.41,100800.0,4.1914,4.1914,4.1819,4.1914,100800.0
2013-02-08 11:25:00,4.4,4.41,4.4,4.4,326400.0,4.1819,4.1914,4.1819,4.1819,326400.0
2013-02-08 11:30:00,4.4,4.4,4.4,4.4,367200.0,4.1819,4.1819,4.1819,4.1819,367200.0
2013-02-08 11:35:00,4.4,4.41,4.4,4.4,264000.0,4.1819,4.1914,4.1819,4.1819,264000.0
2013-02-08 11:40:00,4.4,4.41,4.4,4.41,352800.0,4.1819,4.1914,4.1819,4.1914,352800.0
2013-02-08 11:45:00,4.41,4.41,4.41,4.41,345600.0,4.1914,4.1914,4.1914,4.1914,345600.0
2013-02-08 11:50:00,4.41,4.42,4.41,4.41,314400.0,4.1914,4.2009,4.1914,4.1914,314400.0
2013-02-08 11:55:00,4.41,4.42,4.41,4.41,180000.0,4.1914,4.2009,4.1914,4.1914,180000.0
2013-02-08 12:00:00,4.42,4.42,4.41,4.41,79200.0,4.2009,4.2009,4.1914,4.1914,79200.0
2013-02-08 12:05:00,4.41,4.42,4.41,4.41,93600.0,4.1914,4.2009,4.1914,4.1914,93600.0
2013-02-08 12:10:00,4.41,4.41,4.41,4.41,621600.0,4.1914,4.1914,4.1914,4.1914,621600.0
2013-02-08 12:15:00,4.41,4.42,4.41,4.41,384000.0,4.1914,4.2009,4.1914,4.1914,384000.0
2013-02-08 12:20:00,4.41,4.41,4.41,4.41,283200.0,4.1914,4.1914,4.1914,4.1914,283200.0
2013-02-08 12:25:00,4.41,4.41,4.41,4.41,74400.0,4.1914,4.1914,4.1914,4.1914,74400.0
2013-02-08 12:30:00,4.41,4.41,4.4,4.4,129600.0,4.1914,4.1914,4.1819,4.1819,129600.0
2013-02-08 12:35:00,4.4,4.4,4.4,4.4,410400.0,4.1819,4.1819,4.1819,4.1819,410400.0
2013-02-08 12:40:00,4.4,4.4,4.4,4.4,266400.0,4.1819,4.1819,4.1819,4.1819,266400.0
2013-02-08 12:45:00,4.4,4.41,4.4,4.4,98400.0,4.1819,4.1914,4.1819,4.1819,98400.0
2013-02-08 12:50:00,4.41,4.41,4.41,4.41,96000.0,4.1914,4.1914,4.1914,4.1914,96000.0
2013-02-08 12:55:00,4.4,4.41,4.4,4.41,88800.0,4.1819,4.1914,4.1819,4.1914,88800.0
2013-02-08 13:00:00,4.41,4.41,4.41,4.41,134400.0,4.1914,4.1914,4.1914,4.1914,134400.0
2013-02-08 13:05:00,4.41,4.42,4.41,4.41,182400.0,4.1914,4.2009,4.1914,4.1914,182400.0
2013-02-08 13:10:00,4.41,4.41,4.41,4.41,88800.0,4.1914,4.1914,4.1914,4.1914,88800.0
2013-02-08 13:15:00,4.41,4.41,4.41,4.41,127200.0,4.1914,4.1914,4.1914,4.1914,127200.0
2013-02-08 13:20:00,4.41,4.41,4.41,4.41,484800.0,4.1914,4.1914,4.1914,4.1914,484800.0
2013-02-08 13:25:00,4.41,4.41,4.4,4.4,156000.0,4.1914,4.1914,4.1819,4.1819,156000.0
2013-02-08 13:30:00,4.4,4.41,4.4,4.41,350400.0,4.1819,4.1914,4.1819,4.1914,350400.0
2013-02-08 13:35:00,4.41,4.41,4.41,4.41,76800.0,4.1914,4.1914,4.1914,4.1914,76800.0
2013-02-08 13:40:00,4.41,4.42,4.41,4.42,273600.0,4.1914,4.2009,4.1914,4.2009,273600.0
2013-02-08 13:45:00,4.41,4.42,4.41,4.41,93600.0,4.1914,4.2009,4.1914,4.1914,93600.0
2013-02-08 13:50:00,4.41,4.41,4.41,4.41,100800.0,4.1914,4.1914,4.1914,4.1914,100800.0
2013-02-08 13:55:00,4.41,4.41,4.41,4.41,36000.0,4.1914,4.1914,4.1914,4.1914,36000.0
2013-02-08 14:00:00,4.41,4.41,4.41,4.41,67200.0,4.1914,4.1914,4.1914,4.1914,67200.0
2013-02-08 14:05:00,4.41,4.42,4.41,4.42,24000.0,4.1914,4.2009,4.1914,4.2009,24000.0
2013-02-08 14:10:00,4.41,4.42,4.41,4.42,96000.0,4.1914,4.2009,4.1914,4.2009,96000.0
2013-02-08 14:15:00,4.42,4.42,4.41,4.42,50400.0,4.2009,4.2009,4.1914,4.2009,50400.0
2013-02-08 14:20:00,4.41,4.41,4.41,4.41,57600.0,4.1914,4.1914,4.1914,4.1914,57600.0
2013-02-08 14:25:00,4.41,4.42,4.41,4.42,247200.0,4.1914,4.2009,4.1914,4.2009,247200.0
2013-02-08 14:30:00,4.42,4.42,4.41,4.42,55200.0,4.2009,4.2009,4.1914,4.2009,55200.0
2013-02-08 14:35:00,4.42,4.42,4.42,4.42,139200.0,4.2009,4.2009,4.2009,4.2009,139200.0
2013-02-08 14:40:00,4.42,4.42,4.42,4.42,156000.0,4.2009,4.2009,4.2009,4.2009,156000.0
2013-02-08 14:45:00,4.42,4.42,4.42,4.42,350400.0,4.2009,4.2009,4.2009,4.2009,350400.0
2013-02-08 14:50:00,4.42,4.42,4.41,4.41,530400.0,4.2009,4.2009,4.1914,4.1914,530400.0
2013-02-08 14:55:00,4.41,4.42,4.41,4.41,302400.0,4.1914,4.2009,4.1914,4.1914,302400.0
2013-02-08 15:00:00,4.41,4.42,4.41,4.41,84000.0,4.1914,4.2009,4.1914,4.1914,84000.0
2013-02-08 15:05:00,4.41,4.42,4.41,4.42,103200.0,4.1914,4.2009,4.1914,4.2009,103200.0
2013-02-08 15:10:00,4.42,4.42,4.41,4.42,204000.0,4.2009,4.2009,4.1914,4.2009,204000.0
2013-02-08 15:15:00,4.42,4.42,4.41,4.41,98400.0,4.2009,4.2009,4.1914,4.1914,98400.0
2013-02-08 15:20:00,4.41,4.41,4.4,4.41,312000.0,4.1914,4.1914,4.1819,4.1914,312000.0
2013-02-08 15:25:00,4.41,4.41,4.4,4.41,165600.0,4.1914,4.1914,4.1819,4.1914,165600.0
2013-02-08 15:30:00,4.41,4.41,4.4,4.4,319200.0,4.1914,4.1914,4.1819,4.1819,319200.0
2013-02-08 15:35:00,4.4,4.4,4.4,4.4,657600.0,4.1819,4.1819,4.1819,4.1819,657600.0
2013-02-08 15:40:00,4.4,4.41,4.4,4.41,326400.0,4.1819,4.1914,4.1819,4.1914,326400.0
2013-02-08 15:45:00,4.41,4.41,4.41,4.41,556800.0,4.1914,4.1914,4.1914,4.1914,556800.0
2013-02-08 15:50:00,4.41,4.42,4.41,4.41,273600.0,4.1914,4.2009,4.1914,4.1914,273600.0
2013-02-08 15:55:00,4.41,4.42,4.41,4.42,1778400.0,4.1914,4.2009,4.1914,4.2009,1778400.0
2013-02-11 09:30:00,4.41,4.42,4.4,4.41,993600.0,4.1914,4.2009,4.1819,4.1914,993600.0
2013-02-11 09:35:00,4.41,4.41,4.39,4.4,2419200.0,4.1914,4.1914,4.1724,4.1819,2419200.0
2013-02-11 09:40:00,4.4,4.4,4.39,4.39,640800.0,4.1819,4.1819,4.1724,4.1724,640800.0
2013-02-11 09:45:00,4.39,4.4,4.39,4.4,837600.0,4.1724,4.1819,4.1724,4.1819,837600.0
2013-02-11 09:50:00,4.4,4.4,4.4,4.4,477600.0,4.1819,4.1819,4.1819,4.1819,477600.0
2013-02-11 09:55:00,4.4,4.41,4.39,4.4,1399200.0,4.1819,4.1914,4.1724,4.1819,1399200.0
2013-02-11 10:00:00,4.4,4.41,4.4,4.41,614400.0,4.1819,4.1914,4.1819,4.1914,614400.0
2013-02-11 10:05:00,4.41,4.41,4.4,4.4,590400.0,4.1914,4.1914,4.1819,4.1819,590400.0
2013-02-11 10:10:00,4.4,4.41,4.4,4.4,866400.0,4.1819,4.1914,4.1819,4.1819,866400.0
2013-02-11 10:15:00,4.4,4.4,4.38,4.39,1651200.0,4.1819,4.1819,4.1629,4.1724,1651200.0
2013-02-11 10:20:00,4.39,4.4,4.39,4.39,535200.0,4.1724,4.1819,4.1724,4.1724,535200.0
2013-02-11 10:25:00,4.39,4.4,4.39,4.4,609600.0,4.1724,4.1819,4.1724,4.1819,609600.0
2013-02-11 10:30:00,4.4,4.4,4.39,4.4,696000.0,4.1819,4.1819,4.1724,4.1819,696000.0
2013-02-11 10:35:00,4.4,4.4,4.39,4.4,842400.0,4.1819,4.1819,4.1724,4.1819,842400.0
2013-02-11 10:40:00,4.4,4.41,4.4,4.41,871200.0,4.1819,4.1914,4.1819,4.1914,871200.0
2013-02-11 10:45:00,4.41,4.42,4.4,4.41,859200.0,4.1914,4.2009,4.1819,4.1914,859200.0
2013-02-11 10:50:00,4.41,4.41,4.41,4.41,297600.0,4.1914,4.1914,4.1914,4.1914,297600.0
2013-02-11 10:55:00,4.41,4.41,4.41,4.41,321600.0,4.1914,4.1914,4.1914,4.1914,321600.0
2013-02-11 11:00:00,4.42,4.42,4.41,4.42,631200.0,4.2009,4.2009,4.1914,4.2009,631200.0
2013-02-11 11:05:00,4.42,4.42,4.42,4.42,542400.0,4.2009,4.2009,4.2009,4.2009,542400.0
2013-02-11 11:10:00,4.42,4.42,4.42,4.42,384000.0,4.2009,4.2009,4.2009,4.2009,384000.0
2013-02-11 11:15:00,4.42,4.42,4.42,4.42,350400.0,4.2009,4.2009,4.2009,4.2009,350400.0
2013-02-11 11:20:00,4.42,4.42,4.41,4.42,645600.0,4.2009,4.2009,4.1914,4.2009,645600.0
2013-02-11 11:25:00,4.42,4.42,4.41,4.41,369600.0,4.2009,4.2009,4.1914,4.1914,369600.0
2013-02-11 11:30:00,4.41,4.41,4.41,4.41,237600.0,4.1914,4.1914,4.1914,4.1914,237600.0
2013-02-11 11:35:00,4.41,4.42,4.41,4.42,115200.0,4.1914,4.2009,4.1914,4.2009,115200.0
2013-02-11 11:40:00,4.42,4.42,4.41,4.41,170400.0,4.2009,4.2009,4.1914,4.1914,170400.0
2013-02-11 11:45:00,4.41,4.42,4.41,4.41,129600.0,4.1914,4.2009,4.1914,4.1914,129600.0
2013-02-11 11:50:00,4.41,4.42,4.41,4.41,216000.0,4.1914,4.2009,4.1914,4.1914,216000.0
2013-02-11 11:55:00,4.41,4.42,4.41,4.42,60000.0,4.1914,4.2009,4.1914,4.2009,60000.0
2013-02-11 12:00:00,4.42,4.42,4.41,4.41,302400.0,4.2009,4.2009,4.1914,4.1914,302400.0
2013-02-11 12:05:00,4.41,4.41,4.41,4.41,136800.0,4.1914,4.1914,4.1914,4.1914,136800.0
2013-02-11 12:10:00,4.41,4.41,4.4,4.4,384000.0,4.1914,4.1914,4.1819,4.1819,384000.0
2013-02-11 12:15:00,4.4,4.41,4.4,4.41,151200.0,4.1819,4.1914,4.1819,4.1914,151200.0
2013-02-11 12:20:00,4.41,4.41,4.41,4.41,170400.0,4.1914,4.1914,4.1914,4.1914,170400.0
2013-02-11 12:25:00,4.41,4.41,4.41,4.41,172800.0,4.1914,4.1914,4.1914,4.1914,172800.0
2013-02-11 12:30:00,4.41,4.41,4.4,4.4,76800.0,4.1914,4.1914,4.1819,4.1819,76800.0
2013-02-11 12:35:00,4.4,4.41,4.4,4.4,208800.0,4.1819,4.1914,4.1819,4.1819,208800.0
2013-02-11 12:40:00,4.4,4.4,4.39,4.4,232800.0,4.1819,4.1819,4.1724,4.1819,232800.0
2013-02-11 12:45:00,4.39,4.4,4.39,4.39,232800.0,4.1724,4.1819,4.1724,4.1724,232800.0
2013-02-11 12:50:00,4.39,4.4,4.39,4.4,292800.0,4.1724,4.1819,4.1724,4.1819,292800.0
2013-02-11 12:55:00,4.4,4.4,4.4,4.4,422400.0,4.1819,4.1819,4.1819,4.1819,422400.0
2013-02-11 13:00:00,4.41,4.41,4.41,4.41,276000.0,4.1914,4.1914,4.1914,4.1914,276000.0
2013-02-11 13:05:00,4.41,4.41,4.41,4.41,105600.0,4.1914,4.1914,4.1914,4.1914,105600.0
2013-02-11 13:10:00,4.41,4.41,4.41,4.41,40800.0,4.1914,4.1914,4.1914,4.1914,40800.0
2013-02-11 13:15:00,4.4,4.41,4.4,4.4,232800.0,4.1819,4.1914,4.1819,4.1819,232800.0
2013-02-11 13:20:00,4.4,4.41,4.4,4.41,117600.0,4.1819,4.1914,4.1819,4.1914,117600.0
2013-02-11 13:25:00,4.4,4.4,4.4,4.4,28800.0,4.1819,4.1819,4.1819,4.1819,28800.0
2013-02-11 13:30:00,4.4,4.41,4.4,4.4,91200.0,4.1819,4.1914,4.1819,4.1819,91200.0
2013-02-11 13:35:00,4.41,4.41,4.4,4.4,196800.0,4.1914,4.1914,4.1819,4.1819,196800.0
2013-02-11 13:40:00,4.4,4.4,4.4,4.4,88800.0,4.1819,4.1819,4.1819,4.1819,88800.0
2013-02-11 13:45:00,4.4,4.4,4.4,4.4,204000.0,4.1819,4.1819,4.1819,4.1819,204000.0
2013-02-11 13:50:00,4.4,4.4,4.4,4.4,240000.0,4.1819,4.1819,4.1819,4.1819,240000.0
2013-02-11 13:55:00,4.4,4.4,4.4,4.4,115200.0,4.1819,4.1819,4.1819,4.1819,115200.0
2013-02-11 14:00:00,4.4,4.4,4.4,4.4,57600.0,4.1819,4.1819,4.1819,4.1819,57600.0
2013-02-11 14:05:00,4.4,4.41,4.4,4.41,112800.0,4.1819,4.1914,4.1819,4.1914,112800.0
2013-02-11 14:10:00,4.41,4.41,4.41,4.41,57600.0,4.1914,4.1914,4.1914,4.1914,57600.0
2013-02-11 14:15:00,4.41,4.41,4.4,4.4,156000.0,4.1914,4.1914,4.1819,4.1819,156000.0
2013-02-11 14:20:00,4.4,4.41,4.4,4.41,141600.0,4.1819,4.1914,4.1819,4.1914,141600.0
2013-02-11 14:25:00,4.41,4.41,4.41,4.41,93600.0,4.1914,4.1914,4.1914,4.1914,93600.0
2013-02-11 14:30:00,4.41,4.41,4.4,4.4,33600.0,4.1914,4.1914,4.1819,4.1819,33600.0
2013-02-11 14:35:00,4.41,4.41,4.41,4.41,108000.0,4.1914,4.1914,4.1914,4.1914,108000.0
2013-02-11 14:40:00,4.41,4.41,4.41,4.41,86400.0,4.1914,4.1914,4.1914,4.1914,86400.0
2013-02-11 14:45:00,4.41,4.41,4.4,4.41,62400.0,4.1914,4.1914,4.1819,4.1914,62400.0
2013-02-11 14:50:00,4.41,4.41,4.4,4.4,139200.0,4.1914,4.1914,4.1819,4.1819,139200.0
2013-02-11 14:55:00,4.41,4.41,4.4,4.4,170400.0,4.1914,4.1914,4.1819,4.1819,170400.0
2013-02-11 15:00:00,4.4,4.41,4.4,4.41,523200.0,4.1819,4.1914,4.1819,4.1914,523200.0
2013-02-11 15:05:00,4.41,4.41,4.41,4.41,220800.0,4.1914,4.1914,4.1914,4.1914,220800.0
2013-02-11 15:10:00,4.41,4.41,4.41,4.41,676800.0,4.1914,4.1914,4.1914,4.1914,676800.0
2013-02-11 15:15:00,4.41,4.42,4.41,4.42,458400.0,4.1914,4.2009,4.1914,4.2009,458400.0
2013-02-11 15:20:00,4.42,4.42,4.41,4.41,64800.0,4.2009,4.2009,4.1914,4.1914,64800.0
2013-02-11 15:25:00,4.41,4.42,4.41,4.41,146400.0,4.1914,4.2009,4.1914,4.1914,146400.0
2013-02-11 15:30:00,4.41,4.42,4.41,4.42,165600.0,4.1914,4.2009,4.1914,4.2009,165600.0
2013-02-11 15:35:00,4.42,4.42,4.42,4.42,415200.0,4.2009,4.2009,4.2009,4.2009,415200.0
2013-02-11 15:40:00,4.42,4.42,4.42,4.42,427200.0,4.2009,4.2009,4.2009,4.2009,427200.0
2013-02-11 15:45:00,4.42,4.43,4.42,4.43,494400.0,4.2009,4.2104,4.2009,4.2104,494400.0
2013-02-11 15:50:00,4.42,4.42,4.42,4.42,391200.0,4.2009,4.2009,4.2009,4.2009,391200.0
2013-02-11 15:55:00,4.42,4.42,4.41,4.41,748800.0,4.2009,4.2009,4.1914,4.1914,748800.0
2013-02-12 09:30:00,4.41,4.43,4.41,4.42,645600.0,4.1914,4.2104,4.1914,4.2009,645600.0
2013-02-12 09:35:00,4.42,4.42,4.41,4.41,679200.0,4.2009,4.2009,4.1914,4.1914,679200.0
2013-02-12 09:40:00,4.41,4.41,4.4,4.41,388800.0,4.1914,4.1914,4.1819,4.1914,388800.0
2013-02-12 09:45:00,4.41,4.41,4.41,4.41,470400.0,4.1914,4.1914,4.1914,4.1914,470400.0
2013-02-12 09:50:00,4.41,4.42,4.41,4.42,643200.0,4.1914,4.2009,4.1914,4.2009,643200.0
2013-02-12 09:55:00,4.42,4.43,4.41,4.41,597600.0,4.2009,4.2104,4.1914,4.1914,597600.0
2013-02-12 10:00:00,4.42,4.43,4.42,4.43,972000.0,4.2009,4.2104,4.2009,4.2104,972000.0
2013-02-12 10:05:00,4.43,4.43,4.43,4.43,470400.0,4.2104,4.2104,4.2104,4.2104,470400.0
2013-02-12 10:10:00,4.43,4.43,4.42,4.43,384000.0,4.2104,4.2104,4.2009,4.2104,384000.0
2013-02-12 10:15:00,4.43,4.43,4.43,4.43,247200.0,4.2104,4.2104,4.2104,4.2104,247200.0
2013-02-12 10:20:00,4.43,4.44,4.43,4.44,288000.0,4.2104,4.22,4.2104,4.22,288000.0
2013-02-12 10:25:00,4.44,4.44,4.43,4.43,355200.0,4.22,4.22,4.2104,4.2104,355200.0
2013-02-12 10:30:00,4.43,4.43,4.42,4.42,657600.0,4.2104,4.2104,4.2009,4.2009,657600.0
2013-02-12 10:35:00,4.42,4.42,4.42,4.42,672000.0,4.2009,4.2009,4.2009,4.2009,672000.0
2013-02-12 10:40:00,4.42,4.42,4.41,4.42,700800.0,4.2009,4.2009,4.1914,4.2009,700800.0
2013-02-12 10:45:00,4.42,4.42,4.42,4.42,256800.0,4.2009,4.2009,4.2009,4.2009,256800.0
2013-02-12 10:50:00,4.42,4.43,4.42,4.42,501600.0,4.2009,4.2104,4.2009,4.2009,501600.0
2013-02-12 10:55:00,4.42,4.43,4.42,4.43,112800.0,4.2009,4.2104,4.2009,4.2104,112800.0
2013-02-12 11:00:00,4.43,4.43,4.42,4.42,307200.0,4.2104,4.2104,4.2009,4.2009,307200.0
2013-02-12 11:05:00,4.43,4.43,4.43,4.43,367200.0,4.2104,4.2104,4.2104,4.2104,367200.0
2013-02-12 11:10:00,4.43,4.43,4.43,4.43,180000.0,4.2104,4.2104,4.2104,4.2104,180000.0
2013-02-12 11:15:00,4.43,4.43,4.42,4.42,187200.0,4.2104,4.2104,4.2009,4.2009,187200.0
2013-02-12 11:20:00,4.42,4.43,4.42,4.42,357600.0,4.2009,4.2104,4.2009,4.2009,357600.0
2013-02-12 11:25:00,4.42,4.42,4.42,4.42,72000.0,4.2009,4.2009,4.2009,4.2009,72000.0
2013-02-12 11:30:00,4.42,4.43,4.42,4.43,393600.0,4.2009,4.2104,4.2009,4.2104,393600.0
2013-02-12 11:35:00,4.43,4.43,4.43,4.43,88800.0,4.2104,4.2104,4.2104,4.2104,88800.0
2013-02-12 11:40:00,4.43,4.43,4.43,4.43,136800.0,4.2104,4.2104,4.2104,4.2104,136800.0
2013-02-12 11:45:00,4.43,4.43,4.42,4.43,600000.0,4.2104,4.2104,4.2009,4.2104,600000.0
2013-02-12 11:50:00,4.42,4.43,4.42,4.43,165600.0,4.2009,4.2104,4.2009,4.2104,165600.0
2013-02-12 11:55:00,4.42,4.43,4.42,4.43,64800.0,4.2009,4.2104,4.2009,4.2104,64800.0
2013-02-12 12:00:00,4.43,4.43,4.43,4.43,81600.0,4.2104,4.2104,4.2104,4.2104,81600.0
2013-02-12 12:05:00,4.43,4.43,4.43,4.43,343200.0,4.2104,4.2104,4.2104,4.2104,343200.0
2013-02-12 12:10:00,4.43,4.43,4.43,4.43,91200.0,4.2104,4.2104,4.2104,4.2104,91200.0
2013-02-12 12:15:00,4.43,4.43,4.43,4.43,182400.0,4.2104,4.2104,4.2104,4.2104,182400.0
2013-02-12 12:20:00,4.43,4.44,4.43,4.44,544800.0,4.2104,4.22,4.2104,4.22,544800.0
2013-02-12 12:25:00,4.43,4.43,4.43,4.43,43200.0,4.2104,4.2104,4.2104,4.2104,43200.0
2013-02-12 12:30:00,4.43,4.43,4.43,4.43,84000.0,4.2104,4.2104,4.2104,4.2104,84000.0
2013-02-12 12:35:00,4.43,4.44,4.43,4.44,228000.0,4.2104,4.22,4.2104,4.22,228000.0
2013-02-12 12:40:00,4.44,4.45,4.44,4.44,640800.0,4.22,4.2295,4.22,4.22,640800.0
2013-02-12 12:45:00,4.44,4.44,4.44,4.44,108000.0,4.22,4.22,4.22,4.22,108000.0
2013-02-12 12:50:00,4.44,4.45,4.44,4.45,460800.0,4.22,4.2295,4.22,4.2295,460800.0
2013-02-12 12:55:00,4.45,4.45,4.45,4.45,268800.0,4.2295,4.2295,4.2295,4.2295,268800.0
2013-02-12 13:00:00,4.45,4.45,4.45,4.45,220800.0,4.2295,4.2295,4.2295,4.2295,220800.0
2013-02-12 13:05:00,4.45,4.45,4.45,4.45,412800.0,4.2295,4.2295,4.2295,4.2295,412800.0
2013-02-12 13:10:00,4.45,4.45,4.45,4.45,232800.0,4.2295,4.2295,4.2295,4.2295,232800.0
2013-02-12 13:15:00,4.45,4.45,4.45,4.45,177600.0,4.2295,4.2295,4.2295,4.2295,177600.0
2013-02-12 13:20:00,4.45,4.46,4.45,4.46,604800.0,4.2295,4.239,4.2295,4.239,604800.0
2013-02-12 13:25:00,4.46,4.46,4.46,4.46,453600.0,4.239,4.239,4.239,4.239,453600.0
2013-02-12 13:30:00,4.46,4.46,4.46,4.46,172800.0,4.239,4.239,4.239,4.239,172800.0
2013-02-12 13:35:00,4.46,4.46,4.46,4.46,199200.0,4.239,4.239,4.239,4.239,199200.0
2013-02-12 13:40:00,4.46,4.46,4.46,4.46,266400.0,4.239,4.239,4.239,4.239,266400.0
2013-02-12 13:45:00,4.46,4.46,4.45,4.45,124800.0,4.239,4.239,4.2295,4.2295,124800.0
2013-02-12 13:50:00,4.45,4.46,4.45,4.45,386400.0,4.2295,4.239,4.2295,4.2295,386400.0
2013-02-12 13:55:00,4.45,4.45,4.45,4.45,583200.0,4.2295,4.2295,4.2295,4.2295,583200.0
2013-02-12 14:00:00,4.45,4.45,4.45,4.45,158400.0,4.2295,4.2295,4.2295,4.2295,158400.0
2013-02-12 14:05:00,4.45,4.45,4.45,4.45,74400.0,4.2295,4.2295,4.2295,4.2295,74400.0
2013-02-12 14:10:00,4.45,4.45,4.45,4.45,184800.0,4.2295,4.2295,4.2295,4.2295,184800.0
2013-02-12 14:15:00,4.45,4.45,4.45,4.45,256800.0,4.2295,4.2295,4.2295,4.2295,256800.0
2013-02-12 14:20:00,4.45,4.45,4.44,4.44,348000.0,4.2295,4.2295,4.22,4.22,348000.0
2013-02-12 14:25:00,4.44,4.44,4.44,4.44,112800.0,4.22,4.22,4.22,4.22,112800.0
2013-02-12 14:30:00,4.44,4.45,4.44,4.44,225600.0,4.22,4.2295,4.22,4.22,225600.0
2013-02-12 14:35:00,4.45,4.45,4.44,4.45,172800.0,4.2295,4.2295,4.22,4.2295,172800.0
2013-02-12 14:40:00,4.45,4.45,4.44,4.45,268800.0,4.2295,4.2295,4.22,4.2295,268800.0
2013-02-12 14:45:00,4.45,4.45,4.44,4.45,182400.0,4.2295,4.2295,4.22,4.2295,182400.0
2013-02-12 14:50:00,4.44,4.45,4.44,4.45,184800.0,4.22,4.2295,4.22,4.2295,184800.0
2013-02-12 14:55:00,4.45,4.45,4.44,4.44,146400.0,4.2295,4.2295,4.22,4.22,146400.0
2013-02-12 15:00:00,4.44,4.44,4.44,4.44,189600.0,4.22,4.22,4.22,4.22,189600.0
2013-02-12 15:05:00,4.44,4.44,4.44,4.44,523200.0,4.22,4.22,4.22,4.22,523200.0
2013-02-12 15:10:00,4.44,4.44,4.44,4.44,170400.0,4.22,4.22,4.22,4.22,170400.0
2013-02-12 15:15:00,4.44,4.44,4.44,4.44,64800.0,4.22,4.22,4.22,4.22,64800.0
2013-02-12 15:20:00,4.44,4.44,4.44,4.44,374400.0,4.22,4.22,4.22,4.22,374400.0
2013-02-12 15:25:00,4.44,4.44,4.44,4.44,220800.0,4.22,4.22,4.22,4.22,220800.0
2013-02-12 15:30:00,4.44,4.44,4.44,4.44,350400.0,4.22,4.22,4.22,4.22,350400.0
2013-02-12 15:35:00,4.44,4.44,4.43,4.44,909600.0,4.22,4.22,4.2104,4.22,909600.0
2013-02-12 15:40:00,4.44,4.44,4.44,4.44,561600.0,4.22,4.22,4.22,4.22,561600.0
2013-02-12 15:45:00,4.44,4.44,4.43,4.43,624000.0,4.22,4.22,4.2104,4.2104,624000.0
2013-02-12 15:50:00,4.43,4.44,4.43,4.44,460800.0,4.2104,4.22,4.2104,4.22,460800.0
2013-02-12 15:55:00,4.44,4.44,4.43,4.44,914400.0,4.22,4.22,4.2104,4.22,914400.0
2013-02-13 09:30:00,4.47,4.47,4.46,4.47,1380000.0,4.2485,4.2485,4.239,4.2485,1380000.0
2013-02-13 09:35:00,4.48,4.48,4.47,4.48,585600.0,4.258,4.258,4.2485,4.258,585600.0
2013-02-13 09:40:00,4.48,4.48,4.47,4.47,475200.0,4.258,4.258,4.2485,4.2485,475200.0
2013-02-13 09:45:00,4.47,4.47,4.46,4.46,724800.0,4.2485,4.2485,4.239,4.239,724800.0
2013-02-13 09:50:00,4.45,4.46,4.45,4.46,1370400.0,4.2295,4.239,4.2295,4.239,1370400.0
2013-02-13 09:55:00,4.46,4.48,4.46,4.48,684000.0,4.239,4.258,4.239,4.258,684000.0
2013-02-13 10:00:00,4.48,4.48,4.47,4.47,578400.0,4.258,4.258,4.2485,4.2485,578400.0
2013-02-13 10:05:00,4.47,4.48,4.47,4.48,470400.0,4.2485,4.258,4.2485,4.258,470400.0
2013-02-13 10:10:00,4.48,4.49,4.48,4.48,727200.0,4.258,4.2675,4.258,4.258,727200.0
2013-02-13 10:15:00,4.48,4.48,4.48,4.48,244800.0,4.258,4.258,4.258,4.258,244800.0
2013-02-13 10:20:00,4.48,4.49,4.48,4.49,285600.0,4.258,4.2675,4.258,4.2675,285600.0
2013-02-13 10:25:00,4.49,4.49,4.48,4.48,268800.0,4.2675,4.2675,4.258,4.258,268800.0
2013-02-13 10:30:00,4.48,4.48,4.48,4.48,196800.0,4.258,4.258,4.258,4.258,196800.0
2013-02-13 10:35:00,4.48,4.48,4.47,4.48,384000.0,4.258,4.258,4.2485,4.258,384000.0
2013-02-13 10:40:00,4.48,4.48,4.47,4.48,228000.0,4.258,4.258,4.2485,4.258,228000.0
2013-02-13 10:45:00,4.47,4.47,4.47,4.47,720000.0,4.2485,4.2485,4.2485,4.2485,720000.0
2013-02-13 10:50:00,4.47,4.47,4.46,4.46,751200.0,4.2485,4.2485,4.239,4.239,751200.0
2013-02-13 10:55:00,4.46,4.47,4.46,4.47,175200.0,4.239,4.2485,4.239,4.2485,175200.0
2013-02-13 11:00:00,4.47,4.47,4.46,4.46,72000.0,4.2485,4.2485,4.239,4.239,72000.0
2013-02-13 11:05:00,4.46,4.46,4.46,4.46,228000.0,4.239,4.239,4.239,4.239,228000.0
2013-02-13 11:10:00,4.46,4.47,4.46,4.46,235200.0,4.239,4.2485,4.239,4.239,235200.0
2013-02-13 11:15:00,4.46,4.46,4.44,4.44,1504800.0,4.239,4.239,4.22,4.22,1504800.0
2013-02-13 11:20:00,4.44,4.44,4.43,4.43,436800.0,4.22,4.22,4.2104,4.2104,436800.0
2013-02-13 11:25:00,4.44,4.44,4.43,4.44,403200.0,4.22,4.22,4.2104,4.22,403200.0
2013-02-13 11:30:00,4.44,4.44,4.43,4.44,115200.0,4.22,4.22,4.2104,4.22,115200.0
2013-02-13 11:35:00,4.44,4.44,4.43,4.43,688800.0,4.22,4.22,4.2104,4.2104,688800.0
2013-02-13 11:40:00,4.43,4.43,4.43,4.43,271200.0,4.2104,4.2104,4.2104,4.2104,271200.0
2013-02-13 11:45:00,4.43,4.44,4.43,4.44,108000.0,4.2104,4.22,4.2104,4.22,108000.0
2013-02-13 11:50:00,4.44,4.44,4.43,4.43,180000.0,4.22,4.22,4.2104,4.2104,180000.0
2013-02-13 11:55:00,4.43,4.44,4.43,4.44,187200.0,4.2104,4.22,4.2104,4.22,187200.0
2013-02-13 12:00:00,4.44,4.44,4.44,4.44,259200.0,4.22,4.22,4.22,4.22,259200.0
2013-02-13 12:05:00,4.44,4.44,4.44,4.44,240000.0,4.22,4.22,4.22,4.22,240000.0
2013-02-13 12:10:00,4.44,4.44,4.44,4.44,67200.0,4.22,4.22,4.22,4.22,67200.0
2013-02-13 12:15:00,4.44,4.45,4.44,4.45,38400.0,4.22,4.2295,4.22,4.2295,38400.0
2013-02-13 12:20:00,4.44,4.44,4.44,4.44,31200.0,4.22,4.22,4.22,4.22,31200.0
2013-02-13 12:25:00,4.44,4.44,4.44,4.44,156000.0,4.22,4.22,4.22,4.22,156000.0
2013-02-13 12:30:00,4.44,4.44,4.44,4.44,168000.0,4.22,4.22,4.22,4.22,168000.0
2013-02-13 12:35:00,4.44,4.45,4.44,4.45,129600.0,4.22,4.2295,4.22,4.2295,129600.0
2013-02-13 12:40:00,4.45,4.45,4.45,4.45,249600.0,4.2295,4.2295,4.2295,4.2295,249600.0
2013-02-13 12:45:00,4.45,4.45,4.45,4.45,170400.0,4.2295,4.2295,4.2295,4.2295,170400.0
2013-02-13 12:50:00,4.45,4.45,4.45,4.45,103200.0,4.2295,4.2295,4.2295,4.2295,103200.0
2013-02-13 12:55:00,4.45,4.45,4.45,4.45,60000.0,4.2295,4.2295,4.2295,4.2295,60000.0
2013-02-13 13:00:00,4.45,4.45,4.45,4.45,79200.0,4.2295,4.2295,4.2295,4.2295,79200.0
2013-02-13 13:05:00,4.45,4.45,4.45,4.45,93600.0,4.2295,4.2295,4.2295,4.2295,93600.0
2013-02-13 13:10:00,4.45,4.45,4.45,4.45,62400.0,4.2295,4.2295,4.2295,4.2295,62400.0
2013-02-13 13:15:00,4.45,4.45,4.45,4.45,285600.0,4.2295,4.2295,4.2295,4.2295,285600.0
2013-02-13 13:20:00,4.45,4.45,4.45,4.45,88800.0,4.2295,4.2295,4.2295,4.2295,88800.0
2013-02-13 13:25:00,4.45,4.45,4.45,4.45,33600.0,4.2295,4.2295,4.2295,4.2295,33600.0
2013-02-13 13:30:00,4.45,4.46,4.45,4.45,134400.0,4.2295,4.239,4.2295,4.2295,134400.0
2013-02-13 13:35:00,4.45,4.45,4.45,4.45,50400.0,4.2295,4.2295,4.2295,4.2295,50400.0
2013-02-13 13:40:00,4.46,4.46,4.45,4.45,60000.0,4.239,4.239,4.2295,4.2295,60000.0
2013-02-13 13:45:00,4.45,4.46,4.45,4.45,52800.0,4.2295,4.239,4.2295,4.2295,52800.0
2013-02-13 13:50:00,4.46,4.46,4.45,4.45,12000.0,4.239,4.239,4.2295,4.2295,12000.0
2013-02-13 13:55:00,4.45,4.45,4.45,4.45,36000.0,4.2295,4.2295,4.2295,4.2295,36000.0
2013-02-13 14:00:00,4.45,4.46,4.45,4.46,21600.0,4.2295,4.239,4.2295,4.239,21600.0
2013-02-13 14:05:00,4.45,4.45,4.45,4.45,206400.0,4.2295,4.2295,4.2295,4.2295,206400.0
2013-02-13 14:10:00,4.45,4.45,4.44,4.44,170400.0,4.2295,4.2295,4.22,4.22,170400.0
2013-02-13 14:15:00,4.44,4.44,4.44,4.44,72000.0,4.22,4.22,4.22,4.22,72000.0
2013-02-13 14:20:00,4.43,4.44,4.43,4.43,360000.0,4.2104,4.22,4.2104,4.2104,360000.0
2013-02-13 14:25:00,4.43,4.44,4.43,4.44,628800.0,4.2104,4.22,4.2104,4.22,628800.0
2013-02-13 14:30:00,4.44,4.44,4.42,4.42,480000.0,4.22,4.22,4.2009,4.2009,480000.0
2013-02-13 14:35:00,4.42,4.43,4.42,4.43,321600.0,4.2009,4.2104,4.2009,4.2104,321600.0
2013-02-13 14:40:00,4.43,4.43,4.42,4.43,283200.0,4.2104,4.2104,4.2009,4.2104,283200.0
2013-02-13 14:45:00,4.43,4.43,4.42,4.42,148800.0,4.2104,4.2104,4.2009,4.2009,148800.0
2013-02-13 14:50:00,4.42,4.42,4.41,4.41,408000.0,4.2009,4.2009,4.1914,4.1914,408000.0
2013-02-13 14:55:00,4.41,4.42,4.41,4.42,105600.0,4.1914,4.2009,4.1914,4.2009,105600.0
2013-02-13 15:00:00,4.42,4.42,4.42,4.42,108000.0,4.2009,4.2009,4.2009,4.2009,108000.0
2013-02-13 15:05:00,4.42,4.43,4.42,4.42,122400.0,4.2009,4.2104,4.2009,4.2009,122400.0
2013-02-13 15:10:00,4.42,4.43,4.42,4.42,122400.0,4.2009,4.2104,4.2009,4.2009,122400.0
2013-02-13 15:15:00,4.42,4.43,4.42,4.43,28800.0,4.2009,4.2104,4.2009,4.2104,28800.0
2013-02-13 15:20:00,4.43,4.44,4.43,4.43,400800.0,4.2104,4.22,4.2104,4.2104,400800.0
2013-02-13 15:25:00,4.44,4.44,4.43,4.43,144000.0,4.22,4.22,4.2104,4.2104,144000.0
2013-02-13 15:30:00,4.43,4.43,4.43,4.43,60000.0,4.2104,4.2104,4.2104,4.2104,60000.0
2013-02-13 15:35:00,4.43,4.43,4.42,4.43,201600.0,4.2104,4.2104,4.2009,4.2104,201600.0
2013-02-13 15:40:00,4.43,4.43,4.43,4.43,160800.0,4.2104,4.2104,4.2104,4.2104,160800.0
2013-02-13 15:45:00,4.43,4.44,4.43,4.43,189600.0,4.2104,4.22,4.2104,4.2104,189600.0
2013-02-13 15:50:00,4.43,4.44,4.43,4.44,499200.0,4.2104,4.22,4.2104,4.22,499200.0
2013-02-13 15:55:00,4.44,4.45,4.44,4.45,847200.0,4.22,4.2295,4.22,4.2295,847200.0
2013-02-14 09:30:00,4.41,4.41,4.39,4.4,1012800.0,4.1914,4.1914,4.1724,4.1819,1012800.0
2013-02-14 09:35:00,4.4,4.42,4.4,4.42,720000.0,4.1819,4.2009,4.1819,4.2009,720000.0
2013-02-14 09:40:00,4.42,4.42,4.42,4.42,830400.0,4.2009,4.2009,4.2009,4.2009,830400.0
2013-02-14 09:45:00,4.41,4.43,4.41,4.42,513600.0,4.1914,4.2104,4.1914,4.2009,513600.0
2013-02-14 09:50:00,4.42,4.43,4.42,4.43,271200.0,4.2009,4.2104,4.2009,4.2104,271200.0
2013-02-14 09:55:00,4.43,4.43,4.42,4.42,823200.0,4.2104,4.2104,4.2009,4.2009,823200.0
2013-02-14 10:00:00,4.42,4.44,4.42,4.43,158400.0,4.2009,4.22,4.2009,4.2104,158400.0
2013-02-14 10:05:00,4.43,4.43,4.42,4.43,163200.0,4.2104,4.2104,4.2009,4.2104,163200.0
2013-02-14 10:10:00,4.43,4.43,4.42,4.43,206400.0,4.2104,4.2104,4.2009,4.2104,206400.0
2013-02-14 10:15:00,4.43,4.44,4.43,4.43,408000.0,4.2104,4.22,4.2104,4.2104,408000.0
2013-02-14 10:20:00,4.43,4.43,4.43,4.43,249600.0,4.2104,4.2104,4.2104,4.2104,249600.0
2013-02-14 10:25:00,4.44,4.44,4.43,4.44,242400.0,4.22,4.22,4.2104,4.22,242400.0
2013-02-14 10:30:00,4.43,4.44,4.43,4.44,136800.0,4.2104,4.22,4.2104,4.22,136800.0
2013-02-14 10:35:00,4.44,4.45,4.44,4.44,331200.0,4.22,4.2295,4.22,4.22,331200.0
2013-02-14 10:40:00,4.45,4.46,4.45,4.45,876000.0,4.2295,4.239,4.2295,4.2295,876000.0
2013-02-14 10:45:00,4.45,4.46,4.45,4.46,388800.0,4.2295,4.239,4.2295,4.239,388800.0
2013-02-14 10:50:00,4.46,4.46,4.45,4.46,220800.0,4.239,4.239,4.2295,4.239,220800.0
2013-02-14 10:55:00,4.46,4.46,4.45,4.45,362400.0,4.239,4.239,4.2295,4.2295,362400.0
2013-02-14 11:00:00,4.45,4.46,4.45,4.46,244800.0,4.2295,4.239,4.2295,4.239,244800.0
2013-02-14 11:05:00,4.45,4.45,4.44,4.44,691200.0,4.2295,4.2295,4.22,4.22,691200.0
2013-02-14 11:10:00,4.44,4.44,4.44,4.44,52800.0,4.22,4.22,4.22,4.22,52800.0
2013-02-14 11:15:00,4.45,4.45,4.44,4.44,216000.0,4.2295,4.2295,4.22,4.22,216000.0
2013-02-14 11:20:00,4.44,4.45,4.44,4.45,98400.0,4.22,4.2295,4.22,4.2295,98400.0
2013-02-14 11:25:00,4.45,4.45,4.44,4.44,57600.0,4.2295,4.2295,4.22,4.22,57600.0
2013-02-14 11:30:00,4.44,4.45,4.44,4.44,38400.0,4.22,4.2295,4.22,4.22,38400.0
2013-02-14 11:35:00,4.44,4.44,4.44,4.44,55200.0,4.22,4.22,4.22,4.22,55200.0
2013-02-14 11:40:00,4.44,4.44,4.43,4.44,69600.0,4.22,4.22,4.2104,4.22,69600.0
2013-02-14 11:45:00,4.44,4.44,4.44,4.44,156000.0,4.22,4.22,4.22,4.22,156000.0
2013-02-14 11:50:00,4.44,4.44,4.44,4.44,69600.0,4.22,4.22,4.22,4.22,69600.0
2013-02-14 11:55:00,4.44,4.45,4.44,4.44,60000.0,4.22,4.2295,4.22,4.22,60000.0
2013-02-14 12:00:00,4.45,4.45,4.44,4.44,69600.0,4.2295,4.2295,4.22,4.22,69600.0
2013-02-14 12:05:00,4.44,4.45,4.44,4.45,129600.0,4.22,4.2295,4.22,4.2295,129600.0
2013-02-14 12:10:00,4.44,4.45,4.44,4.45,165600.0,4.22,4.2295,4.22,4.2295,165600.0
2013-02-14 12:15:00,4.45,4.45,4.45,4.45,151200.0,4.2295,4.2295,4.2295,4.2295,151200.0
2013-02-14 12:20:00,4.45,4.45,4.45,4.45,79200.0,4.2295,4.2295,4.2295,4.2295,79200.0
2013-02-14 12:25:00,4.45,4.45,4.45,4.45,216000.0,4.2295,4.2295,4.2295,4.2295,216000.0
2013-02-14 12:30:00,4.44,4.44,4.44,4.44,55200.0,4.22,4.22,4.22,4.22,55200.0
2013-02-14 12:35:00,4.44,4.45,4.44,4.45,187200.0,4.22,4.2295,4.22,4.2295,187200.0
2013-02-14 12:40:00,4.45,4.45,4.45,4.45,434400.0,4.2295,4.2295,4.2295,4.2295,434400.0
2013-02-14 12:45:00,4.45,4.45,4.45,4.45,48000.0,4.2295,4.2295,4.2295,4.2295,48000.0
2013-02-14 12:50:00,4.45,4.45,4.45,4.45,50400.0,4.2295,4.2295,4.2295,4.2295,50400.0
2013-02-14 12:55:00,4.45,4.46,4.45,4.46,405600.0,4.2295,4.239,4.2295,4.239,405600.0
2013-02-14 13:00:00,4.46,4.46,4.46,4.46,808800.0,4.239,4.239,4.239,4.239,808800.0
2013-02-14 13:05:00,4.46,4.46,4.46,4.46,199200.0,4.239,4.239,4.239,4.239,199200.0
2013-02-14 13:10:00,4.46,4.47,4.46,4.46,765600.0,4.239,4.2485,4.239,4.239,765600.0
2013-02-14 13:15:00,4.46,4.46,4.46,4.46,84000.0,4.239,4.239,4.239,4.239,84000.0
2013-02-14 13:20:00,4.46,4.46,4.45,4.45,127200.0,4.239,4.239,4.2295,4.2295,127200.0
2013-02-14 13:25:00,4.45,4.45,4.45,4.45,340800.0,4.2295,4.2295,4.2295,4.2295,340800.0
2013-02-14 13:30:00,4.45,4.46,4.45,4.45,86400.0,4.2295,4.239,4.2295,4.2295,86400.0
2013-02-14 13:35:00,4.45,4.45,4.45,4.45,52800.0,4.2295,4.2295,4.2295,4.2295,52800.0
2013-02-14 13:40:00,4.45,4.46,4.45,4.46,88800.0,4.2295,4.239,4.2295,4.239,88800.0
2013-02-14 13:45:00,4.46,4.46,4.45,4.45,74400.0,4.239,4.239,4.2295,4.2295,74400.0
2013-02-14 13:50:00,4.46,4.46,4.46,4.46,211200.0,4.239,4.239,4.239,4.239,211200.0
2013-02-14 13:55:00,4.46,4.46,4.46,4.46,45600.0,4.239,4.239,4.239,4.239,45600.0
2013-02-14 14:00:00,4.46,4.46,4.45,4.46,55200.0,4.239,4.239,4.2295,4.239,55200.0
2013-02-14 14:05:00,4.46,4.47,4.46,4.47,417600.0,4.239,4.2485,4.239,4.2485,417600.0
2013-02-14 14:10:00,4.47,4.47,4.47,4.47,168000.0,4.2485,4.2485,4.2485,4.2485,168000.0
2013-02-14 14:15:00,4.47,4.47,4.46,4.46,79200.0,4.2485,4.2485,4.239,4.239,79200.0
2013-02-14 14:20:00,4.47,4.47,4.47,4.47,124800.0,4.2485,4.2485,4.2485,4.2485,124800.0
2013-02-14 14:25:00,4.47,4.47,4.47,4.47,86400.0,4.2485,4.2485,4.2485,4.2485,86400.0
2013-02-14 14:30:00,4.47,4.47,4.46,4.46,206400.0,4.2485,4.2485,4.239,4.239,206400.0
2013-02-14 14:35:00,4.46,4.47,4.46,4.46,38400.0,4.239,4.2485,4.239,4.239,38400.0
2013-02-14 14:40:00,4.46,4.46,4.46,4.46,55200.0,4.239,4.239,4.239,4.239,55200.0
2013-02-14 14:45:00,4.46,4.46,4.46,4.46,57600.0,4.239,4.239,4.239,4.239,57600.0
2013-02-14 14:50:00,4.46,4.46,4.46,4.46,112800.0,4.239,4.239,4.239,4.239,112800.0
2013-02-14 14:55:00,4.47,4.47,4.46,4.46,9600.0,4.2485,4.2485,4.239,4.239,9600.0
2013-02-14 15:00:00,4.47,4.47,4.47,4.47,38400.0,4.2485,4.2485,4.2485,4.2485,38400.0
2013-02-14 15:05:00,4.46,4.46,4.46,4.46,72000.0,4.239,4.239,4.239,4.239,72000.0
2013-02-14 15:10:00,4.47,4.47,4.47,4.47,271200.0,4.2485,4.2485,4.2485,4.2485,271200.0
2013-02-14 15:15:00,4.47,4.47,4.46,4.47,132000.0,4.2485,4.2485,4.239,4.2485,132000.0
2013-02-14 15:20:00,4.47,4.47,4.47,4.47,160800.0,4.2485,4.2485,4.2485,4.2485,160800.0
2013-02-14 15:25:00,4.47,4.47,4.47,4.47,412800.0,4.2485,4.2485,4.2485,4.2485,412800.0
2013-02-14 15:30:00,4.47,4.48,4.47,4.47,247200.0,4.2485,4.258,4.2485,4.2485,247200.0
2013-02-14 15:35:00,4.47,4.47,4.47,4.47,57600.0,4.2485,4.2485,4.2485,4.2485,57600.0
2013-02-14 15:40:00,4.47,4.47,4.46,4.46,206400.0,4.2485,4.2485,4.239,4.239,206400.0
2013-02-14 15:45:00,4.46,4.46,4.46,4.46,158400.0,4.239,4.239,4.239,4.239,158400.0
2013-02-14 15:50:00,4.46,4.46,4.45,4.46,494400.0,4.239,4.239,4.2295,4.239,494400.0
2013-02-14 15:55:00,4.45,4.46,4.45,4.46,794400.0,4.2295,4.239,4.2295,4.239,794400.0
2013-02-15 09:30:00,4.47,4.48,4.47,4.47,458400.0,4.2485,4.258,4.2485,4.2485,458400.0
2013-02-15 09:35:00,4.47,4.48,4.47,4.48,444000.0,4.2485,4.258,4.2485,4.258,444000.0
2013-02-15 09:40:00,4.47,4.48,4.47,4.47,540000.0,4.2485,4.258,4.2485,4.2485,540000.0
2013-02-15 09:45:00,4.47,4.47,4.46,4.46,410400.0,4.2485,4.2485,4.239,4.239,410400.0
2013-02-15 09:50:00,4.46,4.47,4.46,4.47,259200.0,4.239,4.2485,4.239,4.2485,259200.0
2013-02-15 09:55:00,4.47,4.48,4.47,4.48,1000800.0,4.2485,4.258,4.2485,4.258,1000800.0
2013-02-15 10:00:00,4.48,4.49,4.48,4.48,763200.0,4.258,4.2675,4.258,4.258,763200.0
2013-02-15 10:05:00,4.48,4.48,4.48,4.48,297600.0,4.258,4.258,4.258,4.258,297600.0
2013-02-15 10:10:00,4.48,4.48,4.48,4.48,225600.0,4.258,4.258,4.258,4.258,225600.0
2013-02-15 10:15:00,4.48,4.48,4.47,4.48,405600.0,4.258,4.258,4.2485,4.258,405600.0
2013-02-15 10:20:00,4.47,4.47,4.47,4.47,172800.0,4.2485,4.2485,4.2485,4.2485,172800.0
2013-02-15 10:25:00,4.47,4.48,4.47,4.47,132000.0,4.2485,4.258,4.2485,4.2485,132000.0
2013-02-15 10:30:00,4.47,4.47,4.46,4.46,228000.0,4.2485,4.2485,4.239,4.239,228000.0
2013-02-15 10:35:00,4.46,4.46,4.46,4.46,69600.0,4.239,4.239,4.239,4.239,69600.0
2013-02-15 10:40:00,4.46,4.46,4.46,4.46,439200.0,4.239,4.239,4.239,4.239,439200.0
2013-02-15 10:45:00,4.46,4.47,4.46,4.47,316800.0,4.239,4.2485,4.239,4.2485,316800.0
2013-02-15 10:50:00,4.47,4.47,4.47,4.47,115200.0,4.2485,4.2485,4.2485,4.2485,115200.0
2013-02-15 10:55:00,4.47,4.48,4.47,4.48,309600.0,4.2485,4.258,4.2485,4.258,309600.0
2013-02-15 11:00:00,4.47,4.48,4.47,4.48,170400.0,4.2485,4.258,4.2485,4.258,170400.0
2013-02-15 11:05:00,4.48,4.48,4.48,4.48,28800.0,4.258,4.258,4.258,4.258,28800.0
2013-02-15 11:10:00,4.48,4.48,4.47,4.47,163200.0,4.258,4.258,4.2485,4.2485,163200.0
2013-02-15 11:15:00,4.47,4.47,4.47,4.47,98400.0,4.2485,4.2485,4.2485,4.2485,98400.0
2013-02-15 11:20:00,4.47,4.47,4.47,4.47,124800.0,4.2485,4.2485,4.2485,4.2485,124800.0
2013-02-15 11:25:00,4.47,4.47,4.46,4.47,100800.0,4.2485,4.2485,4.239,4.2485,100800.0
2013-02-15 11:30:00,4.46,4.46,4.46,4.46,290400.0,4.239,4.239,4.239,4.239,290400.0
2013-02-15 11:35:00,4.46,4.46,4.46,4.46,86400.0,4.239,4.239,4.239,4.239,86400.0
2013-02-15 11:40:00,4.46,4.46,4.45,4.45,288000.0,4.239,4.239,4.2295,4.2295,288000.0
2013-02-15 11:45:00,4.45,4.45,4.45,4.45,175200.0,4.2295,4.2295,4.2295,4.2295,175200.0
2013-02-15 11:50:00,4.45,4.45,4.45,4.45,127200.0,4.2295,4.2295,4.2295,4.2295,127200.0
2013-02-15 11:55:00,4.45,4.46,4.45,4.46,55200.0,4.2295,4.239,4.2295,4.239,55200.0
2013-02-15 12:00:00,4.46,4.46,4.45,4.45,547200.0,4.239,4.239,4.2295,4.2295,547200.0
2013-02-15 12:05:00,4.45,4.45,4.44,4.44,151200.0,4.2295,4.2295,4.22,4.22,151200.0
2013-02-15 12:10:00,4.44,4.44,4.43,4.44,768000.0,4.22,4.22,4.2104,4.22,768000.0
2013-02-15 12:15:00,4.44,4.44,4.43,4.43,508800.0,4.22,4.22,4.2104,4.2104,508800.0
2013-02-15 12:20:00,4.43,4.44,4.43,4.43,223200.0,4.2104,4.22,4.2104,4.2104,223200.0
2013-02-15 12:25:00,4.43,4.44,4.43,4.44,124800.0,4.2104,4.22,4.2104,4.22,124800.0
2013-02-15 12:30:00,4.43,4.44,4.43,4.44,48000.0,4.2104,4.22,4.2104,4.22,48000.0
2013-02-15 12:35:00,4.44,4.44,4.43,4.44,96000.0,4.22,4.22,4.2104,4.22,96000.0
2013-02-15 12:40:00,4.44,4.45,4.44,4.44,120000.0,4.22,4.2295,4.22,4.22,120000.0
2013-02-15 12:45:00,4.45,4.45,4.45,4.45,182400.0,4.2295,4.2295,4.2295,4.2295,182400.0
2013-02-15 12:50:00,4.45,4.45,4.45,4.45,100800.0,4.2295,4.2295,4.2295,4.2295,100800.0
2013-02-15 12:55:00,4.45,4.45,4.45,4.45,96000.0,4.2295,4.2295,4.2295,4.2295,96000.0
2013-02-15 13:00:00,4.45,4.45,4.45,4.45,132000.0,4.2295,4.2295,4.2295,4.2295,132000.0
2013-02-15 13:05:00,4.45,4.45,4.45,4.45,60000.0,4.2295,4.2295,4.2295,4.2295,60000.0
2013-02-15 13:10:00,4.45,4.45,4.45,4.45,43200.0,4.2295,4.2295,4.2295,4.2295,43200.0
2013-02-15 13:15:00,4.45,4.46,4.45,4.46,72000.0,4.2295,4.239,4.2295,4.239,72000.0
2013-02-15 13:20:00,4.46,4.46,4.45,4.45,141600.0,4.239,4.239,4.2295,4.2295,141600.0
2013-02-15 13:25:00,4.45,4.45,4.45,4.45,60000.0,4.2295,4.2295,4.2295,4.2295,60000.0
2013-02-15 13:30:00,4.45,4.46,4.45,4.46,117600.0,4.2295,4.239,4.2295,4.239,117600.0
2013-02-15 13:35:00,4.46,4.46,4.46,4.46,120000.0,4.239,4.239,4.239,4.239,120000.0
2013-02-15 13:40:00,4.46,4.46,4.46,4.46,50400.0,4.239,4.239,4.239,4.239,50400.0
2013-02-15 13:45:00,4.46,4.46,4.46,4.46,36000.0,4.239,4.239,4.239,4.239,36000.0
2013-02-15 13:50:00,4.46,4.46,4.46,4.46,249600.0,4.239,4.239,4.239,4.239,249600.0
2013-02-15 13:55:00,4.46,4.46,4.46,4.46,67200.0,4.239,4.239,4.239,4.239,67200.0
2013-02-15 14:00:00,4.46,4.46,4.45,4.45,360000.0,4.239,4.239,4.2295,4.2295,360000.0
2013-02-15 14:05:00,4.45,4.45,4.44,4.45,158400.0,4.2295,4.2295,4.22,4.2295,158400.0
2013-02-15 14:10:00,4.44,4.44,4.43,4.44,117600.0,4.22,4.22,4.2104,4.22,117600.0
2013-02-15 14:15:00,4.43,4.43,4.41,4.41,763200.0,4.2104,4.2104,4.1914,4.1914,763200.0
2013-02-15 14:20:00,4.41,4.42,4.41,4.42,432000.0,4.1914,4.2009,4.1914,4.2009,432000.0
2013-02-15 14:25:00,4.42,4.42,4.4,4.4,499200.0,4.2009,4.2009,4.1819,4.1819,499200.0
2013-02-15 14:30:00,4.4,4.42,4.4,4.42,664800.0,4.1819,4.2009,4.1819,4.2009,664800.0
2013-02-15 14:35:00,4.42,4.42,4.41,4.42,362400.0,4.2009,4.2009,4.1914,4.2009,362400.0
2013-02-15 14:40:00,4.41,4.42,4.4,4.4,348000.0,4.1914,4.2009,4.1819,4.1819,348000.0
2013-02-15 14:45:00,4.4,4.41,4.4,4.4,561600.0,4.1819,4.1914,4.1819,4.1819,561600.0
2013-02-15 14:50:00,4.41,4.41,4.4,4.41,117600.0,4.1914,4.1914,4.1819,4.1914,117600.0
2013-02-15 14:55:00,4.41,4.41,4.41,4.41,196800.0,4.1914,4.1914,4.1914,4.1914,196800.0
2013-02-15 15:00:00,4.4,4.42,4.4,4.41,412800.0,4.1819,4.2009,4.1819,4.1914,412800.0
2013-02-15 15:05:00,4.41,4.41,4.41,4.41,146400.0,4.1914,4.1914,4.1914,4.1914,146400.0
2013-02-15 15:10:00,4.41,4.41,4.41,4.41,540000.0,4.1914,4.1914,4.1914,4.1914,540000.0
2013-02-15 15:15:00,4.41,4.42,4.41,4.42,266400.0,4.1914,4.2009,4.1914,4.2009,266400.0
2013-02-15 15:20:00,4.42,4.43,4.42,4.42,230400.0,4.2009,4.2104,4.2009,4.2009,230400.0
2013-02-15 15:25:00,4.43,4.43,4.42,4.42,151200.0,4.2104,4.2104,4.2009,4.2009,151200.0
2013-02-15 15:30:00,4.42,4.43,4.42,4.43,55200.0,4.2009,4.2104,4.2009,4.2104,55200.0
2013-02-15 15:35:00,4.43,4.44,4.43,4.43,859200.0,4.2104,4.22,4.2104,4.2104,859200.0
2013-02-15 15:40:00,4.43,4.44,4.43,4.44,432000.0,4.2104,4.22,4.2104,4.22,432000.0
2013-02-15 15:45:00,4.44,4.44,4.43,4.43,516000.0,4.22,4.22,4.2104,4.2104,516000.0
2013-02-15 15:50:00,4.44,4.44,4.43,4.43,280800.0,4.22,4.22,4.2104,4.2104,280800.0
2013-02-15 15:55:00,4.43,4.45,4.43,4.44,926400.0,4.2104,4.2295,4.2104,4.22,926400.0
2013-02-19 09:30:00,4.47,4.48,4.47,4.47,597600.0,4.2485,4.258,4.2485,4.2485,597600.0
2013-02-19 09:35:00,4.47,4.48,4.47,4.47,981600.0,4.2485,4.258,4.2485,4.2485,981600.0
2013-02-19 09:40:00,4.47,4.48,4.47,4.47,664800.0,4.2485,4.258,4.2485,4.2485,664800.0
2013-02-19 09:45:00,4.48,4.5,4.47,4.5,1339200.0,4.258,4.277,4.2485,4.277,1339200.0
2013-02-19 09:50:00,4.5,4.51,4.5,4.5,1425600.0,4.277,4.2865,4.277,4.277,1425600.0
2013-02-19 09:55:00,4.5,4.51,4.5,4.51,506400.0,4.277,4.2865,4.277,4.2865,506400.0
2013-02-19 10:00:00,4.51,4.51,4.5,4.5,674400.0,4.2865,4.2865,4.277,4.277,674400.0
2013-02-19 10:05:00,4.51,4.51,4.49,4.5,1156800.0,4.2865,4.2865,4.2675,4.277,1156800.0
2013-02-19 10:10:00,4.49,4.5,4.49,4.5,280800.0,4.2675,4.277,4.2675,4.277,280800.0
2013-02-19 10:15:00,4.49,4.5,4.49,4.5,350400.0,4.2675,4.277,4.2675,4.277,350400.0
2013-02-19 10:20:00,4.51,4.51,4.5,4.5,132000.0,4.2865,4.2865,4.277,4.277,132000.0
2013-02-19 10:25:00,4.51,4.51,4.5,4.51,585600.0,4.2865,4.2865,4.277,4.2865,585600.0
2013-02-19 10:30:00,4.51,4.51,4.5,4.5,170400.0,4.2865,4.2865,4.277,4.277,170400.0
2013-02-19 10:35:00,4.5,4.51,4.5,4.51,410400.0,4.277,4.2865,4.277,4.2865,410400.0
2013-02-19 10:40:00,4.51,4.51,4.5,4.51,105600.0,4.2865,4.2865,4.277,4.2865,105600.0
2013-02-19 10:45:00,4.51,4.51,4.5,4.5,316800.0,4.2865,4.2865,4.277,4.277,316800.0
2013-02-19 10:50:00,4.5,4.5,4.49,4.49,369600.0,4.277,4.277,4.2675,4.2675,369600.0
2013-02-19 10:55:00,4.49,4.5,4.49,4.5,235200.0,4.2675,4.277,4.2675,4.277,235200.0
2013-02-19 11:00:00,4.5,4.5,4.5,4.5,180000.0,4.277,4.277,4.277,4.277,180000.0
2013-02-19 11:05:00,4.5,4.5,4.49,4.49,91200.0,4.277,4.277,4.2675,4.2675,91200.0
2013-02-19 11:10:00,4.5,4.5,4.5,4.5,79200.0,4.277,4.277,4.277,4.277,79200.0
2013-02-19 11:15:00,4.5,4.5,4.5,4.5,199200.0,4.277,4.277,4.277,4.277,199200.0
2013-02-19 11:20:00,4.5,4.51,4.5,4.51,288000.0,4.277,4.2865,4.277,4.2865,288000.0
2013-02-19 11:25:00,4.51,4.52,4.51,4.52,556800.0,4.2865,4.296,4.2865,4.296,556800.0
2013-02-19 11:30:00,4.52,4.52,4.51,4.52,216000.0,4.296,4.296,4.2865,4.296,216000.0
2013-02-19 11:35:00,4.51,4.52,4.51,4.51,458400.0,4.2865,4.296,4.2865,4.2865,458400.0
2013-02-19 11:40:00,4.51,4.51,4.51,4.51,211200.0,4.2865,4.2865,4.2865,4.2865,211200.0
2013-02-19 11:45:00,4.51,4.51,4.51,4.51,62400.0,4.2865,4.2865,4.2865,4.2865,62400.0
2013-02-19 11:50:00,4.51,4.52,4.51,4.52,204000.0,4.2865,4.296,4.2865,4.296,204000.0
2013-02-19 11:55:00,4.52,4.52,4.52,4.52,199200.0,4.296,4.296,4.296,4.296,199200.0
2013-02-19 12:00:00,4.52,4.52,4.51,4.51,201600.0,4.296,4.296,4.2865,4.2865,201600.0
2013-02-19 12:05:00,4.51,4.51,4.51,4.51,256800.0,4.2865,4.2865,4.2865,4.2865,256800.0
2013-02-19 12:10:00,4.51,4.51,4.51,4.51,184800.0,4.2865,4.2865,4.2865,4.2865,184800.0
2013-02-19 12:15:00,4.51,4.51,4.51,4.51,288000.0,4.2865,4.2865,4.2865,4.2865,288000.0
2013-02-19 12:20:00,4.51,4.52,4.51,4.51,91200.0,4.2865,4.296,4.2865,4.2865,91200.0
2013-02-19 12:25:00,4.52,4.52,4.51,4.51,33600.0,4.296,4.296,4.2865,4.2865,33600.0
2013-02-19 12:30:00,4.51,4.51,4.51,4.51,76800.0,4.2865,4.2865,4.2865,4.2865,76800.0
2013-02-19 12:35:00,4.51,4.51,4.51,4.51,62400.0,4.2865,4.2865,4.2865,4.2865,62400.0
2013-02-19 12:40:00,4.51,4.51,4.51,4.51,134400.0,4.2865,4.2865,4.2865,4.2865,134400.0
2013-02-19 12:45:00,4.51,4.51,4.51,4.51,79200.0,4.2865,4.2865,4.2865,4.2865,79200.0
2013-02-19 12:50:00,4.51,4.51,4.51,4.51,45600.0,4.2865,4.2865,4.2865,4.2865,45600.0
2013-02-19 12:55:00,4.51,4.52,4.51,4.52,72000.0,4.2865,4.296,4.2865,4.296,72000.0
2013-02-19 13:00:00,4.52,4.52,4.52,4.52,86400.0,4.296,4.296,4.296,4.296,86400.0
2013-02-19 13:05:00,4.52,4.52,4.52,4.52,31200.0,4.296,4.296,4.296,4.296,31200.0
2013-02-19 13:10:00,4.52,4.52,4.52,4.52,50400.0,4.296,4.296,4.296,4.296,50400.0
2013-02-19 13:15:00,4.52,4.52,4.52,4.52,7200.0,4.296,4.296,4.296,4.296,7200.0
2013-02-19 13:20:00,4.52,4.52,4.52,4.52,295200.0,4.296,4.296,4.296,4.296,295200.0
2013-02-19 13:25:00,4.52,4.52,4.52,4.52,28800.0,4.296,4.296,4.296,4.296,28800.0
2013-02-19 13:30:00,4.52,4.52,4.52,4.52,24000.0,4.296,4.296,4.296,4.296,24000.0
2013-02-19 13:35:00,4.52,4.52,4.52,4.52,26400.0,4.296,4.296,4.296,4.296,26400.0
2013-02-19 13:40:00,4.52,4.52,4.52,4.52,4800.0,4.296,4.296,4.296,4.296,4800.0
2013-02-19 13:45:00,4.52,4.52,4.52,4.52,28800.0,4.296,4.296,4.296,4.296,28800.0
2013-02-19 13:50:00,4.51,4.52,4.51,4.52,14400.0,4.2865,4.296,4.2865,4.296,14400.0
2013-02-19 13:55:00,4.52,4.52,4.51,4.52,127200.0,4.296,4.296,4.2865,4.296,127200.0
2013-02-19 14:00:00,4.52,4.53,4.52,4.52,237600.0,4.296,4.3055,4.296,4.296,237600.0
2013-02-19 14:05:00,4.52,4.54,4.52,4.53,381600.0,4.296,4.315,4.296,4.3055,381600.0
2013-02-19 14:10:00,4.53,4.53,4.53,4.53,151200.0,4.3055,4.3055,4.3055,4.3055,151200.0
2013-02-19 14:15:00,4.53,4.53,4.53,4.53,84000.0,4.3055,4.3055,4.3055,4.3055,84000.0
2013-02-19 14:20:00,4.53,4.53,4.53,4.53,187200.0,4.3055,4.3055,4.3055,4.3055,187200.0
2013-02-19 14:25:00,4.54,4.54,4.53,4.53,285600.0,4.315,4.315,4.3055,4.3055,285600.0
2013-02-19 14:30:00,4.53,4.54,4.53,4.54,98400.0,4.3055,4.315,4.3055,4.315,98400.0
2013-02-19 14:35:00,4.54,4.54,4.54,4.54,57600.0,4.315,4.315,4.315,4.315,57600.0
2013-02-19 14:40:00,4.54,4.54,4.53,4.53,187200.0,4.315,4.315,4.3055,4.3055,187200.0
2013-02-19 14:45:00,4.53,4.53,4.53,4.53,324000.0,4.3055,4.3055,4.3055,4.3055,324000.0
2013-02-19 14:50:00,4.53,4.53,4.53,4.53,201600.0,4.3055,4.3055,4.3055,4.3055,201600.0
2013-02-19 14:55:00,4.53,4.53,4.53,4.53,60000.0,4.3055,4.3055,4.3055,4.3055,60000.0
2013-02-19 15:00:00,4.53,4.53,4.53,4.53,96000.0,4.3055,4.3055,4.3055,4.3055,96000.0
2013-02-19 15:05:00,4.54,4.54,4.53,4.53,33600.0,4.315,4.315,4.3055,4.3055,33600.0
2013-02-19 15:10:00,4.53,4.54,4.53,4.54,146400.0,4.3055,4.315,4.3055,4.315,146400.0
2013-02-19 15:15:00,4.54,4.54,4.53,4.53,43200.0,4.315,4.315,4.3055,4.3055,43200.0
2013-02-19 15:20:00,4.53,4.54,4.53,4.54,201600.0,4.3055,4.315,4.3055,4.315,201600.0
2013-02-19 15:25:00,4.53,4.53,4.53,4.53,115200.0,4.3055,4.3055,4.3055,4.3055,115200.0
2013-02-19 15:30:00,4.53,4.53,4.52,4.52,244800.0,4.3055,4.3055,4.296,4.296,244800.0
2013-02-19 15:35:00,4.53,4.53,4.52,4.52,141600.0,4.3055,4.3055,4.296,4.296,141600.0
2013-02-19 15:40:00,4.52,4.53,4.52,4.53,362400.0,4.296,4.3055,4.296,4.3055,362400.0
2013-02-19 15:45:00,4.53,4.54,4.53,4.54,199200.0,4.3055,4.315,4.3055,4.315,199200.0
2013-02-19 15:50:00,4.54,4.54,4.53,4.54,168000.0,4.315,4.315,4.3055,4.315,168000.0
2013-02-19 15:55:00,4.54,4.55,4.54,4.54,1344000.0,4.315,4.3245,4.315,4.315,1344000.0
2013-02-20 09:30:00,4.53,4.54,4.53,4.54,336000.0,4.3055,4.315,4.3055,4.315,336000.0
2013-02-20 09:35:00,4.54,4.54,4.52,4.53,602400.0,4.315,4.315,4.296,4.3055,602400.0
2013-02-20 09:40:00,4.53,4.53,4.51,4.52,381600.0,4.3055,4.3055,4.2865,4.296,381600.0
2013-02-20 09:45:00,4.52,4.53,4.52,4.52,619200.0,4.296,4.3055,4.296,4.296,619200.0
2013-02-20 09:50:00,4.52,4.53,4.52,4.52,321600.0,4.296,4.3055,4.296,4.296,321600.0
2013-02-20 09:55:00,4.52,4.52,4.51,4.52,590400.0,4.296,4.296,4.2865,4.296,590400.0
2013-02-20 10:00:00,4.51,4.52,4.51,4.52,345600.0,4.2865,4.296,4.2865,4.296,345600.0
2013-02-20 10:05:00,4.52,4.52,4.52,4.52,460800.0,4.296,4.296,4.296,4.296,460800.0
2013-02-20 10:10:00,4.52,4.53,4.52,4.52,302400.0,4.296,4.3055,4.296,4.296,302400.0
2013-02-20 10:15:00,4.53,4.53,4.52,4.53,230400.0,4.3055,4.3055,4.296,4.3055,230400.0
2013-02-20 10:20:00,4.53,4.54,4.53,4.53,650400.0,4.3055,4.315,4.3055,4.3055,650400.0
2013-02-20 10:25:00,4.53,4.53,4.52,4.52,307200.0,4.3055,4.3055,4.296,4.296,307200.0
2013-02-20 10:30:00,4.53,4.53,4.52,4.52,547200.0,4.3055,4.3055,4.296,4.296,547200.0
2013-02-20 10:35:00,4.52,4.53,4.52,4.52,240000.0,4.296,4.3055,4.296,4.296,240000.0
2013-02-20 10:40:00,4.52,4.52,4.52,4.52,624000.0,4.296,4.296,4.296,4.296,624000.0
2013-02-20 10:45:00,4.52,4.52,4.51,4.51,364800.0,4.296,4.296,4.2865,4.2865,364800.0
2013-02-20 10:50:00,4.51,4.52,4.51,4.51,684000.0,4.2865,4.296,4.2865,4.2865,684000.0
2013-02-20 10:55:00,4.51,4.51,4.51,4.51,170400.0,4.2865,4.2865,4.2865,4.2865,170400.0
2013-02-20 11:00:00,4.51,4.51,4.49,4.5,1881600.0,4.2865,4.2865,4.2675,4.277,1881600.0
2013-02-20 11:05:00,4.5,4.5,4.49,4.5,765600.0,4.277,4.277,4.2675,4.277,765600.0
2013-02-20 11:10:00,4.49,4.49,4.49,4.49,1000800.0,4.2675,4.2675,4.2675,4.2675,1000800.0
2013-02-20 11:15:00,4.49,4.5,4.49,4.49,508800.0,4.2675,4.277,4.2675,4.2675,508800.0
2013-02-20 11:20:00,4.5,4.5,4.5,4.5,849600.0,4.277,4.277,4.277,4.277,849600.0
2013-02-20 11:25:00,4.5,4.5,4.49,4.49,192000.0,4.277,4.277,4.2675,4.2675,192000.0
2013-02-20 11:30:00,4.49,4.49,4.49,4.49,266400.0,4.2675,4.2675,4.2675,4.2675,266400.0
2013-02-20 11:35:00,4.49,4.49,4.47,4.48,1591200.0,4.2675,4.2675,4.2485,4.258,1591200.0
2013-02-20 11:40:00,4.48,4.48,4.47,4.47,528000.0,4.258,4.258,4.2485,4.2485,528000.0
2013-02-20 11:45:00,4.47,4.48,4.47,4.48,868800.0,4.2485,4.258,4.2485,4.258,868800.0
2013-02-20 11:50:00,4.48,4.48,4.48,4.48,184800.0,4.258,4.258,4.258,4.258,184800.0
2013-02-20 11:55:00,4.48,4.48,4.48,4.48,64800.0,4.258,4.258,4.258,4.258,64800.0
2013-02-20 12:00:00,4.48,4.48,4.48,4.48,352800.0,4.258,4.258,4.258,4.258,352800.0
2013-02-20 12:05:00,4.48,4.49,4.48,4.49,364800.0,4.258,4.2675,4.258,4.2675,364800.0
2013-02-20 12:10:00,4.49,4.49,4.48,4.49,410400.0,4.2675,4.2675,4.258,4.2675,410400.0
2013-02-20 12:15:00,4.49,4.5,4.49,4.49,184800.0,4.2675,4.277,4.2675,4.2675,184800.0
2013-02-20 12:20:00,4.49,4.5,4.49,4.49,273600.0,4.2675,4.277,4.2675,4.2675,273600.0
2013-02-20 12:25:00,4.49,4.49,4.49,4.49,60000.0,4.2675,4.2675,4.2675,4.2675,60000.0
2013-02-20 12:30:00,4.49,4.49,4.48,4.49,259200.0,4.2675,4.2675,4.258,4.2675,259200.0
2013-02-20 12:35:00,4.49,4.5,4.49,4.5,249600.0,4.2675,4.277,4.2675,4.277,249600.0
2013-02-20 12:40:00,4.5,4.5,4.49,4.5,295200.0,4.277,4.277,4.2675,4.277,295200.0
2013-02-20 12:45:00,4.5,4.5,4.49,4.49,134400.0,4.277,4.277,4.2675,4.2675,134400.0
2013-02-20 12:50:00,4.49,4.49,4.48,4.49,259200.0,4.2675,4.2675,4.258,4.2675,259200.0
2013-02-20 12:55:00,4.49,4.49,4.49,4.49,256800.0,4.2675,4.2675,4.2675,4.2675,256800.0
2013-02-20 13:00:00,4.49,4.49,4.48,4.49,336000.0,4.2675,4.2675,4.258,4.2675,336000.0
2013-02-20 13:05:00,4.49,4.49,4.49,4.49,153600.0,4.2675,4.2675,4.2675,4.2675,153600.0
2013-02-20 13:10:00,4.49,4.49,4.48,4.49,520800.0,4.2675,4.2675,4.258,4.2675,520800.0
2013-02-20 13:15:00,4.49,4.49,4.49,4.49,26400.0,4.2675,4.2675,4.2675,4.2675,26400.0
2013-02-20 13:20:00,4.49,4.5,4.49,4.49,141600.0,4.2675,4.277,4.2675,4.2675,141600.0
2013-02-20 13:25:00,4.49,4.49,4.49,4.49,86400.0,4.2675,4.2675,4.2675,4.2675,86400.0
2013-02-20 13:30:00,4.48,4.48,4.48,4.48,105600.0,4.258,4.258,4.258,4.258,105600.0
2013-02-20 13:35:00,4.49,4.49,4.48,4.48,151200.0,4.2675,4.2675,4.258,4.258,151200.0
2013-02-20 13:40:00,4.48,4.49,4.48,4.49,187200.0,4.258,4.2675,4.258,4.2675,187200.0
2013-02-20 13:45:00,4.49,4.49,4.48,4.48,69600.0,4.2675,4.2675,4.258,4.258,69600.0
2013-02-20 13:50:00,4.48,4.48,4.47,4.48,124800.0,4.258,4.258,4.2485,4.258,124800.0
2013-02-20 13:55:00,4.48,4.48,4.48,4.48,127200.0,4.258,4.258,4.258,4.258,127200.0
2013-02-20 14:00:00,4.48,4.48,4.46,4.48,1915200.0,4.258,4.258,4.239,4.258,1915200.0
2013-02-20 14:05:00,4.49,4.5,4.48,4.5,794400.0,4.2675,4.277,4.258,4.277,794400.0
2013-02-20 14:10:00,4.5,4.5,4.47,4.48,1461600.0,4.277,4.277,4.2485,4.258,1461600.0
2013-02-20 14:15:00,4.48,4.49,4.47,4.48,758400.0,4.258,4.2675,4.2485,4.258,758400.0
2013-02-20 14:20:00,4.48,4.48,4.46,4.47,321600.0,4.258,4.258,4.239,4.2485,321600.0
2013-02-20 14:25:00,4.47,4.48,4.47,4.48,530400.0,4.2485,4.258,4.2485,4.258,530400.0
2013-02-20 14:30:00,4.47,4.48,4.47,4.47,412800.0,4.2485,4.258,4.2485,4.2485,412800.0
2013-02-20 14:35:00,4.47,4.47,4.46,4.47,364800.0,4.2485,4.2485,4.239,4.2485,364800.0
2013-02-20 14:40:00,4.48,4.48,4.46,4.46,696000.0,4.258,4.258,4.239,4.239,696000.0
2013-02-20 14:45:00,4.46,4.46,4.43,4.44,1454400.0,4.239,4.239,4.2104,4.22,1454400.0
2013-02-20 14:50:00,4.44,4.45,4.42,4.42,1526400.0,4.22,4.2295,4.2009,4.2009,1526400.0
2013-02-20 14:55:00,4.42,4.43,4.42,4.43,1113600.0,4.2009,4.2104,4.2009,4.2104,1113600.0
2013-02-20 15:00:00,4.43,4.43,4.4,4.4,1689600.0,4.2104,4.2104,4.1819,4.1819,1689600.0
2013-02-20 15:05:00,4.41,4.41,4.4,4.41,1250400.0,4.1914,4.1914,4.1819,4.1914,1250400.0
2013-02-20 15:10:00,4.41,4.42,4.4,4.4,1173600.0,4.1914,4.2009,4.1819,4.1819,1173600.0
2013-02-20 15:15:00,4.4,4.41,4.39,4.4,883200.0,4.1819,4.1914,4.1724,4.1819,883200.0
2013-02-20 15:20:00,4.4,4.41,4.4,4.41,278400.0,4.1819,4.1914,4.1819,4.1914,278400.0
2013-02-20 15:25:00,4.4,4.4,4.39,4.4,950400.0,4.1819,4.1819,4.1724,4.1819,950400.0
2013-02-20 15:30:00,4.4,4.4,4.38,4.39,1156800.0,4.1819,4.1819,4.1629,4.1724,1156800.0
2013-02-20 15:35:00,4.39,4.41,4.39,4.4,1027200.0,4.1724,4.1914,4.1724,4.1819,1027200.0
2013-02-20 15:40:00,4.4,4.4,4.39,4.4,892800.0,4.1819,4.1819,4.1724,4.1819,892800.0
2013-02-20 15:45:00,4.4,4.4,4.38,4.39,1279200.0,4.1819,4.1819,4.1629,4.1724,1279200.0
2013-02-20 15:50:00,4.39,4.39,4.37,4.38,1087200.0,4.1724,4.1724,4.1534,4.1629,1087200.0
2013-02-20 15:55:00,4.38,4.38,4.37,4.37,1934400.0,4.1629,4.1629,4.1534,4.1534,1934400.0
2013-02-21 09:30:00,4.34,4.34,4.32,4.32,2808000.0,4.1249,4.1249,4.1059,4.1059,2808000.0
2013-02-21 09:35:00,4.32,4.33,4.31,4.32,1737600.0,4.1059,4.1154,4.0964,4.1059,1737600.0
2013-02-21 09:40:00,4.32,4.33,4.32,4.32,566400.0,4.1059,4.1154,4.1059,4.1059,566400.0
2013-02-21 09:45:00,4.32,4.32,4.3,4.31,1624800.0,4.1059,4.1059,4.0869,4.0964,1624800.0
2013-02-21 09:50:00,4.31,4.31,4.28,4.29,2143200.0,4.0964,4.0964,4.0679,4.0774,2143200.0
2013-02-21 09:55:00,4.29,4.3,4.29,4.3,1579200.0,4.0774,4.0869,4.0774,4.0869,1579200.0
2013-02-21 10:00:00,4.3,4.3,4.27,4.28,2995200.0,4.0869,4.0869,4.0584,4.0679,2995200.0
2013-02-21 10:05:00,4.29,4.3,4.29,4.29,727200.0,4.0774,4.0869,4.0774,4.0774,727200.0
2013-02-21 10:10:00,4.29,4.31,4.29,4.3,597600.0,4.0774,4.0964,4.0774,4.0869,597600.0
2013-02-21 10:15:00,4.3,4.3,4.29,4.29,1032000.0,4.0869,4.0869,4.0774,4.0774,1032000.0
2013-02-21 10:20:00,4.29,4.31,4.29,4.31,840000.0,4.0774,4.0964,4.0774,4.0964,840000.0
2013-02-21 10:25:00,4.31,4.33,4.31,4.32,969600.0,4.0964,4.1154,4.0964,4.1059,969600.0
2013-02-21 10:30:00,4.32,4.33,4.32,4.33,712800.0,4.1059,4.1154,4.1059,4.1154,712800.0
2013-02-21 10:35:00,4.33,4.33,4.31,4.31,1173600.0,4.1154,4.1154,4.0964,4.0964,1173600.0
2013-02-21 10:40:00,4.31,4.32,4.31,4.32,465600.0,4.0964,4.1059,4.0964,4.1059,465600.0
2013-02-21 10:45:00,4.32,4.33,4.32,4.32,403200.0,4.1059,4.1154,4.1059,4.1059,403200.0
2013-02-21 10:50:00,4.32,4.32,4.31,4.31,703200.0,4.1059,4.1059,4.0964,4.0964,703200.0
2013-02-21 10:55:00,4.31,4.31,4.31,4.31,136800.0,4.0964,4.0964,4.0964,4.0964,136800.0
2013-02-21 11:00:00,4.31,4.32,4.31,4.31,336000.0,4.0964,4.1059,4.0964,4.0964,336000.0
2013-02-21 11:05:00,4.31,4.32,4.31,4.32,172800.0,4.0964,4.1059,4.0964,4.1059,172800.0
2013-02-21 11:10:00,4.32,4.32,4.3,4.3,295200.0,4.1059,4.1059,4.0869,4.0869,295200.0
2013-02-21 11:15:00,4.3,4.31,4.3,4.3,482400.0,4.0869,4.0964,4.0869,4.0869,482400.0
2013-02-21 11:20:00,4.3,4.3,4.3,4.3,235200.0,4.0869,4.0869,4.0869,4.0869,235200.0
2013-02-21 11:25:00,4.3,4.3,4.3,4.3,307200.0,4.0869,4.0869,4.0869,4.0869,307200.0
2013-02-21 11:30:00,4.3,4.3,4.29,4.29,489600.0,4.0869,4.0869,4.0774,4.0774,489600.0
2013-02-21 11:35:00,4.29,4.3,4.29,4.3,360000.0,4.0774,4.0869,4.0774,4.0869,360000.0
2013-02-21 11:40:00,4.3,4.31,4.3,4.31,93600.0,4.0869,4.0964,4.0869,4.0964,93600.0
2013-02-21 11:45:00,4.31,4.31,4.3,4.31,67200.0,4.0964,4.0964,4.0869,4.0964,67200.0
2013-02-21 11:50:00,4.31,4.31,4.31,4.31,240000.0,4.0964,4.0964,4.0964,4.0964,240000.0
2013-02-21 11:55:00,4.31,4.31,4.3,4.31,350400.0,4.0964,4.0964,4.0869,4.0964,350400.0
2013-02-21 12:00:00,4.3,4.31,4.3,4.3,256800.0,4.0869,4.0964,4.0869,4.0869,256800.0
2013-02-21 12:05:00,4.3,4.3,4.3,4.3,110400.0,4.0869,4.0869,4.0869,4.0869,110400.0
2013-02-21 12:10:00,4.29,4.3,4.29,4.29,288000.0,4.0774,4.0869,4.0774,4.0774,288000.0
2013-02-21 12:15:00,4.29,4.29,4.28,4.28,415200.0,4.0774,4.0774,4.0679,4.0679,415200.0
2013-02-21 12:20:00,4.28,4.29,4.28,4.28,235200.0,4.0679,4.0774,4.0679,4.0679,235200.0
2013-02-21 12:25:00,4.28,4.29,4.28,4.29,254400.0,4.0679,4.0774,4.0679,4.0774,254400.0
2013-02-21 12:30:00,4.29,4.29,4.28,4.28,206400.0,4.0774,4.0774,4.0679,4.0679,206400.0
2013-02-21 12:35:00,4.28,4.28,4.27,4.27,465600.0,4.0679,4.0679,4.0584,4.0584,465600.0
2013-02-21 12:40:00,4.27,4.27,4.27,4.27,213600.0,4.0584,4.0584,4.0584,4.0584,213600.0
2013-02-21 12:45:00,4.27,4.28,4.27,4.28,374400.0,4.0584,4.0679,4.0584,4.0679,374400.0
2013-02-21 12:50:00,4.28,4.28,4.27,4.28,396000.0,4.0679,4.0679,4.0584,4.0679,396000.0
2013-02-21 12:55:00,4.28,4.29,4.28,4.29,177600.0,4.0679,4.0774,4.0679,4.0774,177600.0
2013-02-21 13:00:00,4.29,4.3,4.29,4.3,859200.0,4.0774,4.0869,4.0774,4.0869,859200.0
2013-02-21 13:05:00,4.3,4.3,4.29,4.29,110400.0,4.0869,4.0869,4.0774,4.0774,110400.0
2013-02-21 13:10:00,4.29,4.29,4.28,4.28,115200.0,4.0774,4.0774,4.0679,4.0679,115200.0
2013-02-21 13:15:00,4.28,4.29,4.28,4.28,835200.0,4.0679,4.0774,4.0679,4.0679,835200.0
2013-02-21 13:20:00,4.28,4.29,4.28,4.28,237600.0,4.0679,4.0774,4.0679,4.0679,237600.0
2013-02-21 13:25:00,4.28,4.29,4.28,4.28,259200.0,4.0679,4.0774,4.0679,4.0679,259200.0
2013-02-21 13:30:00,4.28,4.29,4.28,4.29,177600.0,4.0679,4.0774,4.0679,4.0774,177600.0
2013-02-21 13:35:00,4.29,4.29,4.29,4.29,184800.0,4.0774,4.0774,4.0774,4.0774,184800.0
2013-02-21 13:40:00,4.29,4.29,4.28,4.28,247200.0,4.0774,4.0774,4.0679,4.0679,247200.0
2013-02-21 13:45:00,4.28,4.28,4.27,4.27,283200.0,4.0679,4.0679,4.0584,4.0584,283200.0
2013-02-21 13:50:00,4.27,4.27,4.27,4.27,338400.0,4.0584,4.0584,4.0584,4.0584,338400.0
2013-02-21 13:55:00,4.27,4.28,4.27,4.28,117600.0,4.0584,4.0679,4.0584,4.0679,117600.0
2013-02-21 14:00:00,4.28,4.28,4.26,4.26,724800.0,4.0679,4.0679,4.0489,4.0489,724800.0
2013-02-21 14:05:00,4.26,4.26,4.25,4.26,480000.0,4.0489,4.0489,4.0394,4.0489,480000.0
2013-02-21 14:10:00,4.26,4.26,4.25,4.26,278400.0,4.0489,4.0489,4.0394,4.0489,278400.0
2013-02-21 14:15:00,4.26,4.26,4.26,4.26,266400.0,4.0489,4.0489,4.0489,4.0489,266400.0
2013-02-21 14:20:00,4.26,4.26,4.25,4.26,288000.0,4.0489,4.0489,4.0394,4.0489,288000.0
2013-02-21 14:25:00,4.26,4.26,4.25,4.26,168000.0,4.0489,4.0489,4.0394,4.0489,168000.0
2013-02-21 14:30:00,4.27,4.28,4.27,4.28,482400.0,4.0584,4.0679,4.0584,4.0679,482400.0
2013-02-21 14:35:00,4.28,4.28,4.28,4.28,302400.0,4.0679,4.0679,4.0679,4.0679,302400.0
2013-02-21 14:40:00,4.28,4.28,4.27,4.28,290400.0,4.0679,4.0679,4.0584,4.0679,290400.0
2013-02-21 14:45:00,4.28,4.28,4.27,4.27,204000.0,4.0679,4.0679,4.0584,4.0584,204000.0
2013-02-21 14:50:00,4.27,4.27,4.27,4.27,321600.0,4.0584,4.0584,4.0584,4.0584,321600.0
2013-02-21 14:55:00,4.27,4.3,4.27,4.3,792000.0,4.0584,4.0869,4.0584,4.0869,792000.0
2013-02-21 15:00:00,4.3,4.3,4.29,4.3,794400.0,4.0869,4.0869,4.0774,4.0869,794400.0
2013-02-21 15:05:00,4.3,4.32,4.3,4.31,933600.0,4.0869,4.1059,4.0869,4.0964,933600.0
2013-02-21 15:10:00,4.32,4.32,4.31,4.32,487200.0,4.1059,4.1059,4.0964,4.1059,487200.0
2013-02-21 15:15:00,4.32,4.33,4.31,4.31,410400.0,4.1059,4.1154,4.0964,4.0964,410400.0
2013-02-21 15:20:00,4.31,4.32,4.31,4.32,324000.0,4.0964,4.1059,4.0964,4.1059,324000.0
2013-02-21 15:25:00,4.32,4.34,4.32,4.33,400800.0,4.1059,4.1249,4.1059,4.1154,400800.0
2013-02-21 15:30:00,4.33,4.33,4.32,4.32,362400.0,4.1154,4.1154,4.1059,4.1059,362400.0
2013-02-21 15:35:00,4.32,4.32,4.32,4.32,736800.0,4.1059,4.1059,4.1059,4.1059,736800.0
2013-02-21 15:40:00,4.32,4.32,4.31,4.31,412800.0,4.1059,4.1059,4.0964,4.0964,412800.0
2013-02-21 15:45:00,4.31,4.32,4.31,4.31,278400.0,4.0964,4.1059,4.0964,4.0964,278400.0
2013-02-21 15:50:00,4.31,4.31,4.29,4.29,729600.0,4.0964,4.0964,4.0774,4.0774,729600.0
2013-02-21 15:55:00,4.3,4.3,4.29,4.29,928800.0,4.0869,4.0869,4.0774,4.0774,928800.0
2013-02-22 09:30:00,4.36,4.37,4.35,4.36,1980000.0,4.1439,4.1534,4.1344,4.1439,1980000.0
2013-02-22 09:35:00,4.37,4.37,4.36,4.37,602400.0,4.1534,4.1534,4.1439,4.1534,602400.0
2013-02-22 09:40:00,4.37,4.37,4.35,4.36,1077600.0,4.1534,4.1534,4.1344,4.1439,1077600.0
2013-02-22 09:45:00,4.36,4.36,4.34,4.34,484800.0,4.1439,4.1439,4.1249,4.1249,484800.0
2013-02-22 09:50:00,4.34,4.35,4.33,4.34,712800.0,4.1249,4.1344,4.1154,4.1249,712800.0
2013-02-22 09:55:00,4.34,4.35,4.34,4.34,789600.0,4.1249,4.1344,4.1249,4.1249,789600.0
2013-02-22 10:00:00,4.34,4.35,4.33,4.33,448800.0,4.1249,4.1344,4.1154,4.1154,448800.0
2013-02-22 10:05:00,4.33,4.35,4.33,4.35,141600.0,4.1154,4.1344,4.1154,4.1344,141600.0
2013-02-22 10:10:00,4.35,4.35,4.34,4.34,189600.0,4.1344,4.1344,4.1249,4.1249,189600.0
2013-02-22 10:15:00,4.34,4.34,4.33,4.34,729600.0,4.1249,4.1249,4.1154,4.1249,729600.0
2013-02-22 10:20:00,4.35,4.35,4.34,4.34,168000.0,4.1344,4.1344,4.1249,4.1249,168000.0
2013-02-22 10:25:00,4.34,4.34,4.34,4.34,48000.0,4.1249,4.1249,4.1249,4.1249,48000.0
2013-02-22 10:30:00,4.34,4.34,4.33,4.33,117600.0,4.1249,4.1249,4.1154,4.1154,117600.0
2013-02-22 10:35:00,4.34,4.34,4.34,4.34,285600.0,4.1249,4.1249,4.1249,4.1249,285600.0
2013-02-22 10:40:00,4.34,4.35,4.34,4.35,31200.0,4.1249,4.1344,4.1249,4.1344,31200.0
2013-02-22 10:45:00,4.35,4.36,4.35,4.35,439200.0,4.1344,4.1439,4.1344,4.1344,439200.0
2013-02-22 10:50:00,4.35,4.35,4.35,4.35,96000.0,4.1344,4.1344,4.1344,4.1344,96000.0
2013-02-22 10:55:00,4.35,4.35,4.34,4.34,19200.0,4.1344,4.1344,4.1249,4.1249,19200.0
2013-02-22 11:00:00,4.34,4.35,4.34,4.35,223200.0,4.1249,4.1344,4.1249,4.1344,223200.0
2013-02-22 11:05:00,4.34,4.35,4.34,4.35,36000.0,4.1249,4.1344,4.1249,4.1344,36000.0
2013-02-22 11:10:00,4.34,4.34,4.32,4.33,518400.0,4.1249,4.1249,4.1059,4.1154,518400.0
2013-02-22 11:15:00,4.33,4.33,4.33,4.33,43200.0,4.1154,4.1154,4.1154,4.1154,43200.0
2013-02-22 11:20:00,4.33,4.34,4.33,4.34,141600.0,4.1154,4.1249,4.1154,4.1249,141600.0
2013-02-22 11:25:00,4.34,4.35,4.34,4.35,108000.0,4.1249,4.1344,4.1249,4.1344,108000.0
2013-02-22 11:30:00,4.35,4.35,4.35,4.35,62400.0,4.1344,4.1344,4.1344,4.1344,62400.0
2013-02-22 11:35:00,4.35,4.36,4.35,4.36,331200.0,4.1344,4.1439,4.1344,4.1439,331200.0
2013-02-22 11:40:00,4.36,4.36,4.35,4.35,475200.0,4.1439,4.1439,4.1344,4.1344,475200.0
2013-02-22 11:45:00,4.36,4.36,4.36,4.36,156000.0,4.1439,4.1439,4.1439,4.1439,156000.0
2013-02-22 11:50:00,4.35,4.37,4.35,4.36,192000.0,4.1344,4.1534,4.1344,4.1439,192000.0
2013-02-22 11:55:00,4.36,4.36,4.36,4.36,444000.0,4.1439,4.1439,4.1439,4.1439,444000.0
2013-02-22 12:00:00,4.36,4.36,4.36,4.36,624000.0,4.1439,4.1439,4.1439,4.1439,624000.0
2013-02-22 12:05:00,4.36,4.37,4.36,4.37,165600.0,4.1439,4.1534,4.1439,4.1534,165600.0
2013-02-22 12:10:00,4.37,4.37,4.36,4.36,115200.0,4.1534,4.1534,4.1439,4.1439,115200.0
2013-02-22 12:15:00,4.37,4.37,4.36,4.37,535200.0,4.1534,4.1534,4.1439,4.1534,535200.0
2013-02-22 12:20:00,4.36,4.36,4.36,4.36,76800.0,4.1439,4.1439,4.1439,4.1439,76800.0
2013-02-22 12:25:00,4.37,4.37,4.36,4.36,48000.0,4.1534,4.1534,4.1439,4.1439,48000.0
2013-02-22 12:30:00,4.37,4.37,4.37,4.37,105600.0,4.1534,4.1534,4.1534,4.1534,105600.0
2013-02-22 12:35:00,4.37,4.38,4.37,4.38,230400.0,4.1534,4.1629,4.1534,4.1629,230400.0
2013-02-22 12:40:00,4.38,4.38,4.38,4.38,470400.0,4.1629,4.1629,4.1629,4.1629,470400.0
2013-02-22 12:45:00,4.38,4.39,4.38,4.39,268800.0,4.1629,4.1724,4.1629,4.1724,268800.0
2013-02-22 12:50:00,4.39,4.4,4.39,4.39,194400.0,4.1724,4.1819,4.1724,4.1724,194400.0
2013-02-22 12:55:00,4.39,4.39,4.39,4.39,350400.0,4.1724,4.1724,4.1724,4.1724,350400.0
2013-02-22 13:00:00,4.39,4.39,4.39,4.39,91200.0,4.1724,4.1724,4.1724,4.1724,91200.0
2013-02-22 13:05:00,4.39,4.39,4.38,4.38,122400.0,4.1724,4.1724,4.1629,4.1629,122400.0
2013-02-22 13:10:00,4.38,4.38,4.38,4.38,110400.0,4.1629,4.1629,4.1629,4.1629,110400.0
2013-02-22 13:15:00,4.38,4.39,4.38,4.39,76800.0,4.1629,4.1724,4.1629,4.1724,76800.0
2013-02-22 13:20:00,4.38,4.38,4.38,4.38,9600.0,4.1629,4.1629,4.1629,4.1629,9600.0
2013-02-22 13:25:00,4.38,4.38,4.37,4.38,129600.0,4.1629,4.1629,4.1534,4.1629,129600.0
2013-02-22 13:30:00,4.38,4.38,4.37,4.37,16800.0,4.1629,4.1629,4.1534,4.1534,16800.0
2013-02-22 13:35:00,4.38,4.38,4.38,4.38,201600.0,4.1629,4.1629,4.1629,4.1629,201600.0
2013-02-22 13:40:00,4.39,4.39,4.38,4.38,50400.0,4.1724,4.1724,4.1629,4.1629,50400.0
2013-02-22 13:45:00,4.38,4.39,4.38,4.39,607200.0,4.1629,4.1724,4.1629,4.1724,607200.0
2013-02-22 13:50:00,4.39,4.39,4.39,4.39,62400.0,4.1724,4.1724,4.1724,4.1724,62400.0
2013-02-22 13:55:00,4.38,4.39,4.38,4.39,72000.0,4.1629,4.1724,4.1629,4.1724,72000.0
2013-02-22 14:00:00,4.39,4.39,4.38,4.38,48000.0,4.1724,4.1724,4.1629,4.1629,48000.0
2013-02-22 14:05:00,4.38,4.38,4.37,4.37,355200.0,4.1629,4.1629,4.1534,4.1534,355200.0
2013-02-22 14:10:00,4.37,4.38,4.37,4.38,67200.0,4.1534,4.1629,4.1534,4.1629,67200.0
2013-02-22 14:15:00,4.38,4.38,4.37,4.37,290400.0,4.1629,4.1629,4.1534,4.1534,290400.0
2013-02-22 14:20:00,4.37,4.37,4.37,4.37,57600.0,4.1534,4.1534,4.1534,4.1534,57600.0
2013-02-22 14:25:00,4.37,4.37,4.37,4.37,79200.0,4.1534,4.1534,4.1534,4.1534,79200.0
2013-02-22 14:30:00,4.37,4.37,4.37,4.37,86400.0,4.1534,4.1534,4.1534,4.1534,86400.0
2013-02-22 14:35:00,4.37,4.38,4.37,4.38,376800.0,4.1534,4.1629,4.1534,4.1629,376800.0
2013-02-22 14:40:00,4.38,4.38,4.37,4.37,38400.0,4.1629,4.1629,4.1534,4.1534,38400.0
2013-02-22 14:45:00,4.38,4.38,4.37,4.37,144000.0,4.1629,4.1629,4.1534,4.1534,144000.0
2013-02-22 14:50:00,4.37,4.38,4.37,4.38,158400.0,4.1534,4.1629,4.1534,4.1629,158400.0
2013-02-22 14:55:00,4.38,4.38,4.38,4.38,31200.0,4.1629,4.1629,4.1629,4.1629,31200.0
2013-02-22 15:00:00,4.38,4.39,4.38,4.38,189600.0,4.1629,4.1724,4.1629,4.1629,189600.0
2013-02-22 15:05:00,4.39,4.39,4.39,4.39,266400.0,4.1724,4.1724,4.1724,4.1724,266400.0
2013-02-22 15:10:00,4.39,4.39,4.39,4.39,213600.0,4.1724,4.1724,4.1724,4.1724,213600.0
2013-02-22 15:15:00,4.39,4.39,4.39,4.39,271200.0,4.1724,4.1724,4.1724,4.1724,271200.0
2013-02-22 15:20:00,4.39,4.39,4.38,4.38,129600.0,4.1724,4.1724,4.1629,4.1629,129600.0
2013-02-22 15:25:00,4.38,4.39,4.38,4.39,182400.0,4.1629,4.1724,4.1629,4.1724,182400.0
2013-02-22 15:30:00,4.39,4.39,4.39,4.39,204000.0,4.1724,4.1724,4.1724,4.1724,204000.0
2013-02-22 15:35:00,4.39,4.4,4.39,4.4,184800.0,4.1724,4.1819,4.1724,4.1819,184800.0
2013-02-22 15:40:00,4.4,4.4,4.4,4.4,122400.0,4.1819,4.1819,4.1819,4.1819,122400.0
2013-02-22 15:45:00,4.4,4.4,4.4,4.4,256800.0,4.1819,4.1819,4.1819,4.1819,256800.0
2013-02-22 15:50:00,4.4,4.4,4.4,4.4,890400.0,4.1819,4.1819,4.1819,4.1819,890400.0
2013-02-22 15:55:00,4.4,4.41,4.4,4.41,1137600.0,4.1819,4.1914,4.1819,4.1914,1137600.0
2013-02-25 09:30:00,4.48,4.49,4.48,4.48,1730400.0,4.258,4.2675,4.258,4.258,1730400.0
2013-02-25 09:35:00,4.48,4.48,4.47,4.47,1173600.0,4.258,4.258,4.2485,4.2485,1173600.0
2013-02-25 09:40:00,4.47,4.47,4.46,4.47,914400.0,4.2485,4.2485,4.239,4.2485,914400.0
2013-02-25 09:45:00,4.47,4.47,4.46,4.47,302400.0,4.2485,4.2485,4.239,4.2485,302400.0
2013-02-25 09:50:00,4.47,4.48,4.47,4.48,902400.0,4.2485,4.258,4.2485,4.258,902400.0
2013-02-25 09:55:00,4.48,4.49,4.47,4.48,468000.0,4.258,4.2675,4.2485,4.258,468000.0
2013-02-25 10:00:00,4.48,4.5,4.48,4.49,1075200.0,4.258,4.277,4.258,4.2675,1075200.0
2013-02-25 10:05:00,4.5,4.5,4.49,4.49,537600.0,4.277,4.277,4.2675,4.2675,537600.0
2013-02-25 10:10:00,4.49,4.49,4.48,4.48,902400.0,4.2675,4.2675,4.258,4.258,902400.0
2013-02-25 10:15:00,4.48,4.48,4.47,4.47,513600.0,4.258,4.258,4.2485,4.2485,513600.0
2013-02-25 10:20:00,4.47,4.47,4.45,4.45,1394400.0,4.2485,4.2485,4.2295,4.2295,1394400.0
2013-02-25 10:25:00,4.45,4.46,4.43,4.43,1968000.0,4.2295,4.239,4.2104,4.2104,1968000.0
2013-02-25 10:30:00,4.43,4.45,4.43,4.45,811200.0,4.2104,4.2295,4.2104,4.2295,811200.0
2013-02-25 10:35:00,4.45,4.45,4.43,4.43,732000.0,4.2295,4.2295,4.2104,4.2104,732000.0
2013-02-25 10:40:00,4.43,4.44,4.42,4.44,417600.0,4.2104,4.22,4.2009,4.22,417600.0
2013-02-25 10:45:00,4.44,4.44,4.41,4.42,580800.0,4.22,4.22,4.1914,4.2009,580800.0
2013-02-25 10:50:00,4.42,4.42,4.4,4.4,1341600.0,4.2009,4.2009,4.1819,4.1819,1341600.0
2013-02-25 10:55:00,4.4,4.42,4.4,4.42,830400.0,4.1819,4.2009,4.1819,4.2009,830400.0
2013-02-25 11:00:00,4.42,4.42,4.4,4.41,1171200.0,4.2009,4.2009,4.1819,4.1914,1171200.0
2013-02-25 11:05:00,4.4,4.43,4.4,4.43,878400.0,4.1819,4.2104,4.1819,4.2104,878400.0
2013-02-25 11:10:00,4.43,4.43,4.42,4.42,312000.0,4.2104,4.2104,4.2009,4.2009,312000.0
2013-02-25 11:15:00,4.42,4.44,4.42,4.42,852000.0,4.2009,4.22,4.2009,4.2009,852000.0
2013-02-25 11:20:00,4.42,4.43,4.42,4.43,746400.0,4.2009,4.2104,4.2009,4.2104,746400.0
2013-02-25 11:25:00,4.43,4.44,4.42,4.43,273600.0,4.2104,4.22,4.2009,4.2104,273600.0
2013-02-25 11:30:00,4.43,4.43,4.43,4.43,336000.0,4.2104,4.2104,4.2104,4.2104,336000.0
2013-02-25 11:35:00,4.42,4.42,4.39,4.4,1053600.0,4.2009,4.2009,4.1724,4.1819,1053600.0
2013-02-25 11:40:00,4.4,4.4,4.39,4.39,475200.0,4.1819,4.1819,4.1724,4.1724,475200.0
2013-02-25 11:45:00,4.39,4.4,4.37,4.38,652800.0,4.1724,4.1819,4.1534,4.1629,652800.0
2013-02-25 11:50:00,4.38,4.38,4.35,4.36,554400.0,4.1629,4.1629,4.1344,4.1439,554400.0
2013-02-25 11:55:00,4.36,4.36,4.35,4.35,410400.0,4.1439,4.1439,4.1344,4.1344,410400.0
2013-02-25 12:00:00,4.35,4.36,4.35,4.36,252000.0,4.1344,4.1439,4.1344,4.1439,252000.0
2013-02-25 12:05:00,4.36,4.37,4.36,4.37,492000.0,4.1439,4.1534,4.1439,4.1534,492000.0
2013-02-25 12:10:00,4.36,4.37,4.36,4.37,216000.0,4.1439,4.1534,4.1439,4.1534,216000.0
2013-02-25 12:15:00,4.37,4.37,4.36,4.36,715200.0,4.1534,4.1534,4.1439,4.1439,715200.0
2013-02-25 12:20:00,4.36,4.37,4.36,4.37,132000.0,4.1439,4.1534,4.1439,4.1534,132000.0
2013-02-25 12:25:00,4.37,4.38,4.36,4.38,439200.0,4.1534,4.1629,4.1439,4.1629,439200.0
2013-02-25 12:30:00,4.37,4.38,4.36,4.37,304800.0,4.1534,4.1629,4.1439,4.1534,304800.0
2013-02-25 12:35:00,4.38,4.38,4.37,4.37,223200.0,4.1629,4.1629,4.1534,4.1534,223200.0
2013-02-25 12:40:00,4.38,4.38,4.37,4.37,115200.0,4.1629,4.1629,4.1534,4.1534,115200.0
2013-02-25 12:45:00,4.38,4.39,4.38,4.39,273600.0,4.1629,4.1724,4.1629,4.1724,273600.0
2013-02-25 12:50:00,4.39,4.4,4.39,4.39,830400.0,4.1724,4.1819,4.1724,4.1724,830400.0
2013-02-25 12:55:00,4.39,4.4,4.39,4.4,280800.0,4.1724,4.1819,4.1724,4.1819,280800.0
2013-02-25 13:00:00,4.4,4.4,4.39,4.39,122400.0,4.1819,4.1819,4.1724,4.1724,122400.0
2013-02-25 13:05:00,4.38,4.38,4.38,4.38,204000.0,4.1629,4.1629,4.1629,4.1629,204000.0
2013-02-25 13:10:00,4.38,4.39,4.38,4.39,132000.0,4.1629,4.1724,4.1629,4.1724,132000.0
2013-02-25 13:15:00,4.39,4.39,4.38,4.38,235200.0,4.1724,4.1724,4.1629,4.1629,235200.0
2013-02-25 13:20:00,4.38,4.38,4.37,4.38,153600.0,4.1629,4.1629,4.1534,4.1629,153600.0
2013-02-25 13:25:00,4.38,4.38,4.37,4.37,81600.0,4.1629,4.1629,4.1534,4.1534,81600.0
2013-02-25 13:30:00,4.37,4.37,4.35,4.35,468000.0,4.1534,4.1534,4.1344,4.1344,468000.0
2013-02-25 13:35:00,4.35,4.35,4.34,4.35,163200.0,4.1344,4.1344,4.1249,4.1344,163200.0
2013-02-25 13:40:00,4.35,4.35,4.33,4.34,340800.0,4.1344,4.1344,4.1154,4.1249,340800.0
2013-02-25 13:45:00,4.34,4.34,4.33,4.34,324000.0,4.1249,4.1249,4.1154,4.1249,324000.0
2013-02-25 13:50:00,4.34,4.34,4.33,4.33,420000.0,4.1249,4.1249,4.1154,4.1154,420000.0
2013-02-25 13:55:00,4.33,4.33,4.31,4.32,626400.0,4.1154,4.1154,4.0964,4.1059,626400.0
2013-02-25 14:00:00,4.32,4.32,4.3,4.31,638400.0,4.1059,4.1059,4.0869,4.0964,638400.0
2013-02-25 14:05:00,4.31,4.31,4.29,4.31,825600.0,4.0964,4.0964,4.0774,4.0964,825600.0
2013-02-25 14:10:00,4.31,4.32,4.31,4.32,496800.0,4.0964,4.1059,4.0964,4.1059,496800.0
2013-02-25 14:15:00,4.32,4.33,4.32,4.33,302400.0,4.1059,4.1154,4.1059,4.1154,302400.0
2013-02-25 14:20:00,4.33,4.33,4.32,4.32,208800.0,4.1154,4.1154,4.1059,4.1059,208800.0
2013-02-25 14:25:00,4.32,4.32,4.32,4.32,232800.0,4.1059,4.1059,4.1059,4.1059,232800.0
2013-02-25 14:30:00,4.32,4.34,4.32,4.33,187200.0,4.1059,4.1249,4.1059,4.1154,187200.0
2013-02-25 14:35:00,4.33,4.33,4.32,4.32,180000.0,4.1154,4.1154,4.1059,4.1059,180000.0
2013-02-25 14:40:00,4.32,4.32,4.31,4.32,290400.0,4.1059,4.1059,4.0964,4.1059,290400.0
2013-02-25 14:45:00,4.32,4.32,4.3,4.31,232800.0,4.1059,4.1059,4.0869,4.0964,232800.0
2013-02-25 14:50:00,4.31,4.32,4.31,4.32,252000.0,4.0964,4.1059,4.0964,4.1059,252000.0
2013-02-25 14:55:00,4.32,4.33,4.32,4.32,777600.0,4.1059,4.1154,4.1059,4.1059,777600.0
2013-02-25 15:00:00,4.32,4.33,4.31,4.32,619200.0,4.1059,4.1154,4.0964,4.1059,619200.0
2013-02-25 15:05:00,4.32,4.33,4.31,4.32,475200.0,4.1059,4.1154,4.0964,4.1059,475200.0
2013-02-25 15:10:00,4.32,4.33,4.3,4.3,333600.0,4.1059,4.1154,4.0869,4.0869,333600.0
2013-02-25 15:15:00,4.3,4.3,4.28,4.29,650400.0,4.0869,4.0869,4.0679,4.0774,650400.0
2013-02-25 15:20:00,4.28,4.28,4.28,4.28,350400.0,4.0679,4.0679,4.0679,4.0679,350400.0
2013-02-25 15:25:00,4.28,4.28,4.26,4.26,1123200.0,4.0679,4.0679,4.0489,4.0489,1123200.0
2013-02-25 15:30:00,4.26,4.27,4.24,4.27,2172000.0,4.0489,4.0584,4.0299,4.0584,2172000.0
2013-02-25 15:35:00,4.27,4.27,4.25,4.25,496800.0,4.0584,4.0584,4.0394,4.0394,496800.0
2013-02-25 15:40:00,4.25,4.26,4.24,4.25,1077600.0,4.0394,4.0489,4.0299,4.0394,1077600.0
2013-02-25 15:45:00,4.25,4.26,4.23,4.23,1780800.0,4.0394,4.0489,4.0204,4.0204,1780800.0
2013-02-25 15:50:00,4.23,4.23,4.19,4.2,4089600.0,4.0204,4.0204,3.9823,3.9918,4089600.0
2013-02-25 15:55:00,4.2,4.2,4.17,4.17,4166400.0,3.9918,3.9918,3.9633,3.9633,4166400.0
2013-02-26 09:30:00,4.23,4.24,4.23,4.23,2037600.0,4.0204,4.0299,4.0204,4.0204,2037600.0
2013-02-26 09:35:00,4.23,4.24,4.23,4.23,1120800.0,4.0204,4.0299,4.0204,4.0204,1120800.0
2013-02-26 09:40:00,4.23,4.25,4.23,4.23,1180800.0,4.0204,4.0394,4.0204,4.0204,1180800.0
2013-02-26 09:45:00,4.23,4.23,4.22,4.22,1332000.0,4.0204,4.0204,4.0109,4.0109,1332000.0
2013-02-26 09:50:00,4.22,4.24,4.22,4.23,840000.0,4.0109,4.0299,4.0109,4.0204,840000.0
2013-02-26 09:55:00,4.23,4.25,4.23,4.25,972000.0,4.0204,4.0394,4.0204,4.0394,972000.0
2013-02-26 10:00:00,4.25,4.26,4.25,4.26,2606400.0,4.0394,4.0489,4.0394,4.0489,2606400.0
2013-02-26 10:05:00,4.26,4.26,4.22,4.22,1440000.0,4.0489,4.0489,4.0109,4.0109,1440000.0
2013-02-26 10:10:00,4.22,4.23,4.21,4.21,969600.0,4.0109,4.0204,4.0014,4.0014,969600.0
2013-02-26 10:15:00,4.21,4.23,4.21,4.23,369600.0,4.0014,4.0204,4.0014,4.0204,369600.0
2013-02-26 10:20:00,4.22,4.22,4.19,4.21,1027200.0,4.0109,4.0109,3.9823,4.0014,1027200.0
2013-02-26 10:25:00,4.21,4.22,4.19,4.19,746400.0,4.0014,4.0109,3.9823,3.9823,746400.0
2013-02-26 10:30:00,4.19,4.19,4.17,4.18,1226400.0,3.9823,3.9823,3.9633,3.9728,1226400.0
2013-02-26 10:35:00,4.18,4.19,4.17,4.19,1120800.0,3.9728,3.9823,3.9633,3.9823,1120800.0
2013-02-26 10:40:00,4.19,4.2,4.19,4.19,604800.0,3.9823,3.9918,3.9823,3.9823,604800.0
2013-02-26 10:45:00,4.19,4.21,4.18,4.21,1224000.0,3.9823,4.0014,3.9728,4.0014,1224000.0
2013-02-26 10:50:00,4.21,4.22,4.2,4.22,988800.0,4.0014,4.0109,3.9918,4.0109,988800.0
2013-02-26 10:55:00,4.22,4.22,4.2,4.2,1648800.0,4.0109,4.0109,3.9918,3.9918,1648800.0
2013-02-26 11:00:00,4.2,4.2,4.18,4.19,477600.0,3.9918,3.9918,3.9728,3.9823,477600.0
2013-02-26 11:05:00,4.19,4.19,4.16,4.17,840000.0,3.9823,3.9823,3.9538,3.9633,840000.0
2013-02-26 11:10:00,4.17,4.19,4.17,4.17,844800.0,3.9633,3.9823,3.9633,3.9633,844800.0
2013-02-26 11:15:00,4.17,4.19,4.17,4.18,768000.0,3.9633,3.9823,3.9633,3.9728,768000.0
2013-02-26 11:20:00,4.18,4.19,4.16,4.17,909600.0,3.9728,3.9823,3.9538,3.9633,909600.0
2013-02-26 11:25:00,4.17,4.18,4.16,4.17,499200.0,3.9633,3.9728,3.9538,3.9633,499200.0
2013-02-26 11:30:00,4.17,4.19,4.17,4.18,304800.0,3.9633,3.9823,3.9633,3.9728,304800.0
2013-02-26 11:35:00,4.18,4.18,4.16,4.17,444000.0,3.9728,3.9728,3.9538,3.9633,444000.0
2013-02-26 11:40:00,4.16,4.17,4.15,4.15,573600.0,3.9538,3.9633,3.9443,3.9443,573600.0
2013-02-26 11:45:00,4.15,4.16,4.15,4.16,350400.0,3.9443,3.9538,3.9443,3.9538,350400.0
2013-02-26 11:50:00,4.16,4.17,4.16,4.17,576000.0,3.9538,3.9633,3.9538,3.9633,576000.0
2013-02-26 11:55:00,4.17,4.18,4.17,4.17,182400.0,3.9633,3.9728,3.9633,3.9633,182400.0
2013-02-26 12:00:00,4.17,4.19,4.17,4.19,278400.0,3.9633,3.9823,3.9633,3.9823,278400.0
2013-02-26 12:05:00,4.19,4.19,4.18,4.19,523200.0,3.9823,3.9823,3.9728,3.9823,523200.0
2013-02-26 12:10:00,4.19,4.19,4.18,4.18,252000.0,3.9823,3.9823,3.9728,3.9728,252000.0
2013-02-26 12:15:00,4.19,4.19,4.18,4.18,156000.0,3.9823,3.9823,3.9728,3.9728,156000.0
2013-02-26 12:20:00,4.18,4.19,4.17,4.19,295200.0,3.9728,3.9823,3.9633,3.9823,295200.0
2013-02-26 12:25:00,4.19,4.2,4.19,4.19,420000.0,3.9823,3.9918,3.9823,3.9823,420000.0
2013-02-26 12:30:00,4.19,4.21,4.19,4.21,564000.0,3.9823,4.0014,3.9823,4.0014,564000.0
2013-02-26 12:35:00,4.21,4.22,4.21,4.22,585600.0,4.0014,4.0109,4.0014,4.0109,585600.0
2013-02-26 12:40:00,4.22,4.23,4.22,4.22,295200.0,4.0109,4.0204,4.0109,4.0109,295200.0
2013-02-26 12:45:00,4.22,4.22,4.21,4.21,427200.0,4.0109,4.0109,4.0014,4.0014,427200.0
2013-02-26 12:50:00,4.21,4.22,4.21,4.21,129600.0,4.0014,4.0109,4.0014,4.0014,129600.0
2013-02-26 12:55:00,4.21,4.23,4.21,4.22,463200.0,4.0014,4.0204,4.0014,4.0109,463200.0
2013-02-26 13:00:00,4.22,4.24,4.22,4.23,804000.0,4.0109,4.0299,4.0109,4.0204,804000.0
2013-02-26 13:05:00,4.23,4.23,4.22,4.22,448800.0,4.0204,4.0204,4.0109,4.0109,448800.0
2013-02-26 13:10:00,4.22,4.22,4.21,4.21,420000.0,4.0109,4.0109,4.0014,4.0014,420000.0
2013-02-26 13:15:00,4.21,4.22,4.2,4.2,348000.0,4.0014,4.0109,3.9918,3.9918,348000.0
2013-02-26 13:20:00,4.2,4.21,4.2,4.21,396000.0,3.9918,4.0014,3.9918,4.0014,396000.0
2013-02-26 13:25:00,4.21,4.21,4.2,4.2,386400.0,4.0014,4.0014,3.9918,3.9918,386400.0
2013-02-26 13:30:00,4.21,4.22,4.21,4.21,160800.0,4.0014,4.0109,4.0014,4.0014,160800.0
2013-02-26 13:35:00,4.21,4.22,4.21,4.22,355200.0,4.0014,4.0109,4.0014,4.0109,355200.0
2013-02-26 13:40:00,4.22,4.23,4.22,4.22,307200.0,4.0109,4.0204,4.0109,4.0109,307200.0
2013-02-26 13:45:00,4.22,4.23,4.22,4.23,132000.0,4.0109,4.0204,4.0109,4.0204,132000.0
2013-02-26 13:50:00,4.23,4.24,4.23,4.24,273600.0,4.0204,4.0299,4.0204,4.0299,273600.0
2013-02-26 13:55:00,4.24,4.24,4.23,4.23,648000.0,4.0299,4.0299,4.0204,4.0204,648000.0
2013-02-26 14:00:00,4.23,4.24,4.23,4.24,184800.0,4.0204,4.0299,4.0204,4.0299,184800.0
2013-02-26 14:05:00,4.24,4.24,4.24,4.24,247200.0,4.0299,4.0299,4.0299,4.0299,247200.0
2013-02-26 14:10:00,4.24,4.24,4.23,4.24,100800.0,4.0299,4.0299,4.0204,4.0299,100800.0
2013-02-26 14:15:00,4.24,4.24,4.23,4.24,244800.0,4.0299,4.0299,4.0204,4.0299,244800.0
2013-02-26 14:20:00,4.24,4.25,4.24,4.25,309600.0,4.0299,4.0394,4.0299,4.0394,309600.0
2013-02-26 14:25:00,4.25,4.25,4.24,4.25,410400.0,4.0394,4.0394,4.0299,4.0394,410400.0
2013-02-26 14:30:00,4.25,4.26,4.24,4.25,439200.0,4.0394,4.0489,4.0299,4.0394,439200.0
2013-02-26 14:35:00,4.26,4.26,4.25,4.25,477600.0,4.0489,4.0489,4.0394,4.0394,477600.0
2013-02-26 14:40:00,4.25,4.25,4.24,4.24,244800.0,4.0394,4.0394,4.0299,4.0299,244800.0
2013-02-26 14:45:00,4.24,4.24,4.23,4.24,273600.0,4.0299,4.0299,4.0204,4.0299,273600.0
2013-02-26 14:50:00,4.23,4.24,4.23,4.23,120000.0,4.0204,4.0299,4.0204,4.0204,120000.0
2013-02-26 14:55:00,4.24,4.25,4.24,4.24,230400.0,4.0299,4.0394,4.0299,4.0299,230400.0
2013-02-26 15:00:00,4.24,4.25,4.24,4.25,259200.0,4.0299,4.0394,4.0299,4.0394,259200.0
2013-02-26 15:05:00,4.24,4.25,4.23,4.24,357600.0,4.0299,4.0394,4.0204,4.0299,357600.0
2013-02-26 15:10:00,4.24,4.24,4.23,4.23,187200.0,4.0299,4.0299,4.0204,4.0204,187200.0
2013-02-26 15:15:00,4.23,4.24,4.22,4.23,513600.0,4.0204,4.0299,4.0109,4.0204,513600.0
2013-02-26 15:20:00,4.24,4.24,4.23,4.23,64800.0,4.0299,4.0299,4.0204,4.0204,64800.0
2013-02-26 15:25:00,4.23,4.24,4.23,4.24,213600.0,4.0204,4.0299,4.0204,4.0299,213600.0
2013-02-26 15:30:00,4.24,4.24,4.23,4.24,88800.0,4.0299,4.0299,4.0204,4.0299,88800.0
2013-02-26 15:35:00,4.24,4.25,4.23,4.25,172800.0,4.0299,4.0394,4.0204,4.0394,172800.0
2013-02-26 15:40:00,4.25,4.27,4.25,4.26,811200.0,4.0394,4.0584,4.0394,4.0489,811200.0
2013-02-26 15:45:00,4.26,4.26,4.25,4.26,362400.0,4.0489,4.0489,4.0394,4.0489,362400.0
2013-02-26 15:50:00,4.26,4.27,4.25,4.26,828000.0,4.0489,4.0584,4.0394,4.0489,828000.0
2013-02-26 15:55:00,4.26,4.26,4.24,4.25,1718400.0,4.0489,4.0489,4.0299,4.0394,1718400.0
2013-02-27 09:30:00,4.24,4.25,4.23,4.24,1224000.0,4.0299,4.0394,4.0204,4.0299,1224000.0
2013-02-27 09:35:00,4.24,4.26,4.24,4.26,1785600.0,4.0299,4.0489,4.0299,4.0489,1785600.0
2013-02-27 09:40:00,4.26,4.29,4.26,4.28,1053600.0,4.0489,4.0774,4.0489,4.0679,1053600.0
2013-02-27 09:45:00,4.28,4.28,4.27,4.27,710400.0,4.0679,4.0679,4.0584,4.0584,710400.0
2013-02-27 09:50:00,4.27,4.29,4.26,4.29,770400.0,4.0584,4.0774,4.0489,4.0774,770400.0
2013-02-27 09:55:00,4.29,4.29,4.28,4.28,590400.0,4.0774,4.0774,4.0679,4.0679,590400.0
2013-02-27 10:00:00,4.28,4.3,4.28,4.28,1094400.0,4.0679,4.0869,4.0679,4.0679,1094400.0
2013-02-27 10:05:00,4.29,4.29,4.28,4.29,811200.0,4.0774,4.0774,4.0679,4.0774,811200.0
2013-02-27 10:10:00,4.29,4.3,4.29,4.3,1233600.0,4.0774,4.0869,4.0774,4.0869,1233600.0
2013-02-27 10:15:00,4.3,4.31,4.29,4.3,799200.0,4.0869,4.0964,4.0774,4.0869,799200.0
2013-02-27 10:20:00,4.31,4.33,4.3,4.33,1135200.0,4.0964,4.1154,4.0869,4.1154,1135200.0
2013-02-27 10:25:00,4.33,4.33,4.32,4.32,739200.0,4.1154,4.1154,4.1059,4.1059,739200.0
2013-02-27 10:30:00,4.32,4.32,4.32,4.32,540000.0,4.1059,4.1059,4.1059,4.1059,540000.0
2013-02-27 10:35:00,4.33,4.34,4.32,4.33,528000.0,4.1154,4.1249,4.1059,4.1154,528000.0
2013-02-27 10:40:00,4.33,4.34,4.33,4.33,710400.0,4.1154,4.1249,4.1154,4.1154,710400.0
2013-02-27 10:45:00,4.33,4.33,4.31,4.31,1639200.0,4.1154,4.1154,4.0964,4.0964,1639200.0
2013-02-27 10:50:00,4.31,4.32,4.31,4.32,434400.0,4.0964,4.1059,4.0964,4.1059,434400.0
2013-02-27 10:55:00,4.32,4.33,4.32,4.32,304800.0,4.1059,4.1154,4.1059,4.1059,304800.0
2013-02-27 11:00:00,4.32,4.35,4.32,4.35,1435200.0,4.1059,4.1344,4.1059,4.1344,1435200.0
2013-02-27 11:05:00,4.34,4.35,4.34,4.35,484800.0,4.1249,4.1344,4.1249,4.1344,484800.0
2013-02-27 11:10:00,4.35,4.36,4.35,4.35,616800.0,4.1344,4.1439,4.1344,4.1344,616800.0
2013-02-27 11:15:00,4.36,4.36,4.35,4.35,391200.0,4.1439,4.1439,4.1344,4.1344,391200.0
2013-02-27 11:20:00,4.35,4.36,4.34,4.35,576000.0,4.1344,4.1439,4.1249,4.1344,576000.0
2013-02-27 11:25:00,4.35,4.35,4.34,4.35,405600.0,4.1344,4.1344,4.1249,4.1344,405600.0
2013-02-27 11:30:00,4.35,4.36,4.34,4.34,458400.0,4.1344,4.1439,4.1249,4.1249,458400.0
2013-02-27 11:35:00,4.35,4.35,4.35,4.35,117600.0,4.1344,4.1344,4.1344,4.1344,117600.0
2013-02-27 11:40:00,4.35,4.36,4.35,4.35,528000.0,4.1344,4.1439,4.1344,4.1344,528000.0
2013-02-27 11:45:00,4.35,4.36,4.35,4.36,93600.0,4.1344,4.1439,4.1344,4.1439,93600.0
2013-02-27 11:50:00,4.36,4.36,4.36,4.36,304800.0,4.1439,4.1439,4.1439,4.1439,304800.0
2013-02-27 11:55:00,4.36,4.37,4.35,4.36,194400.0,4.1439,4.1534,4.1344,4.1439,194400.0
2013-02-27 12:00:00,4.36,4.36,4.35,4.36,261600.0,4.1439,4.1439,4.1344,4.1439,261600.0
2013-02-27 12:05:00,4.36,4.37,4.36,4.37,501600.0,4.1439,4.1534,4.1439,4.1534,501600.0
2013-02-27 12:10:00,4.37,4.37,4.36,4.37,182400.0,4.1534,4.1534,4.1439,4.1534,182400.0
2013-02-27 12:15:00,4.36,4.37,4.36,4.37,746400.0,4.1439,4.1534,4.1439,4.1534,746400.0
2013-02-27 12:20:00,4.37,4.39,4.37,4.38,484800.0,4.1534,4.1724,4.1534,4.1629,484800.0
2013-02-27 12:25:00,4.38,4.39,4.38,4.39,345600.0,4.1629,4.1724,4.1629,4.1724,345600.0
2013-02-27 12:30:00,4.39,4.4,4.39,4.39,657600.0,4.1724,4.1819,4.1724,4.1724,657600.0
2013-02-27 12:35:00,4.39,4.4,4.38,4.39,909600.0,4.1724,4.1819,4.1629,4.1724,909600.0
2013-02-27 12:40:00,4.38,4.39,4.38,4.38,124800.0,4.1629,4.1724,4.1629,4.1629,124800.0
2013-02-27 12:45:00,4.38,4.39,4.38,4.38,616800.0,4.1629,4.1724,4.1629,4.1629,616800.0
2013-02-27 12:50:00,4.38,4.38,4.37,4.37,938400.0,4.1629,4.1629,4.1534,4.1534,938400.0
2013-02-27 12:55:00,4.37,4.39,4.37,4.39,816000.0,4.1534,4.1724,4.1534,4.1724,816000.0
2013-02-27 13:00:00,4.39,4.39,4.37,4.38,424800.0,4.1724,4.1724,4.1534,4.1629,424800.0
2013-02-27 13:05:00,4.38,4.38,4.38,4.38,456000.0,4.1629,4.1629,4.1629,4.1629,456000.0
2013-02-27 13:10:00,4.38,4.38,4.37,4.38,297600.0,4.1629,4.1629,4.1534,4.1629,297600.0
2013-02-27 13:15:00,4.38,4.38,4.38,4.38,453600.0,4.1629,4.1629,4.1629,4.1629,453600.0
2013-02-27 13:20:00,4.38,4.38,4.38,4.38,357600.0,4.1629,4.1629,4.1629,4.1629,357600.0
2013-02-27 13:25:00,4.38,4.38,4.38,4.38,235200.0,4.1629,4.1629,4.1629,4.1629,235200.0
2013-02-27 13:30:00,4.39,4.39,4.38,4.38,168000.0,4.1724,4.1724,4.1629,4.1629,168000.0
2013-02-27 13:35:00,4.39,4.39,4.38,4.39,216000.0,4.1724,4.1724,4.1629,4.1724,216000.0
2013-02-27 13:40:00,4.39,4.4,4.39,4.39,285600.0,4.1724,4.1819,4.1724,4.1724,285600.0
2013-02-27 13:45:00,4.39,4.39,4.38,4.38,160800.0,4.1724,4.1724,4.1629,4.1629,160800.0
2013-02-27 13:50:00,4.38,4.39,4.38,4.39,432000.0,4.1629,4.1724,4.1629,4.1724,432000.0
2013-02-27 13:55:00,4.39,4.39,4.38,4.39,139200.0,4.1724,4.1724,4.1629,4.1724,139200.0
2013-02-27 14:00:00,4.39,4.39,4.38,4.39,156000.0,4.1724,4.1724,4.1629,4.1724,156000.0
2013-02-27 14:05:00,4.39,4.39,4.39,4.39,168000.0,4.1724,4.1724,4.1724,4.1724,168000.0
2013-02-27 14:10:00,4.4,4.41,4.4,4.41,1096800.0,4.1819,4.1914,4.1819,4.1914,1096800.0
2013-02-27 14:15:00,4.41,4.41,4.4,4.4,237600.0,4.1914,4.1914,4.1819,4.1819,237600.0
2013-02-27 14:20:00,4.4,4.42,4.4,4.42,535200.0,4.1819,4.2009,4.1819,4.2009,535200.0
2013-02-27 14:25:00,4.42,4.42,4.41,4.41,338400.0,4.2009,4.2009,4.1914,4.1914,338400.0
2013-02-27 14:30:00,4.41,4.42,4.41,4.41,228000.0,4.1914,4.2009,4.1914,4.1914,228000.0
2013-02-27 14:35:00,4.41,4.41,4.41,4.41,213600.0,4.1914,4.1914,4.1914,4.1914,213600.0
2013-02-27 14:40:00,4.41,4.42,4.41,4.42,506400.0,4.1914,4.2009,4.1914,4.2009,506400.0
2013-02-27 14:45:00,4.42,4.43,4.42,4.43,744000.0,4.2009,4.2104,4.2009,4.2104,744000.0
2013-02-27 14:50:00,4.43,4.43,4.42,4.42,628800.0,4.2104,4.2104,4.2009,4.2009,628800.0
2013-02-27 14:55:00,4.42,4.43,4.42,4.43,249600.0,4.2009,4.2104,4.2009,4.2104,249600.0
2013-02-27 15:00:00,4.43,4.43,4.42,4.42,309600.0,4.2104,4.2104,4.2009,4.2009,309600.0
2013-02-27 15:05:00,4.42,4.42,4.42,4.42,309600.0,4.2009,4.2009,4.2009,4.2009,309600.0
2013-02-27 15:10:00,4.42,4.44,4.42,4.43,708000.0,4.2009,4.22,4.2009,4.2104,708000.0
2013-02-27 15:15:00,4.43,4.44,4.43,4.44,525600.0,4.2104,4.22,4.2104,4.22,525600.0
2013-02-27 15:20:00,4.44,4.44,4.44,4.44,501600.0,4.22,4.22,4.22,4.22,501600.0
2013-02-27 15:25:00,4.44,4.45,4.43,4.43,777600.0,4.22,4.2295,4.2104,4.2104,777600.0
2013-02-27 15:30:00,4.43,4.44,4.43,4.44,674400.0,4.2104,4.22,4.2104,4.22,674400.0
2013-02-27 15:35:00,4.44,4.45,4.44,4.44,664800.0,4.22,4.2295,4.22,4.22,664800.0
2013-02-27 15:40:00,4.45,4.45,4.43,4.44,1089600.0,4.2295,4.2295,4.2104,4.22,1089600.0
2013-02-27 15:45:00,4.44,4.44,4.43,4.43,1089600.0,4.22,4.22,4.2104,4.2104,1089600.0
2013-02-27 15:50:00,4.43,4.43,4.42,4.43,1099200.0,4.2104,4.2104,4.2009,4.2104,1099200.0
2013-02-27 15:55:00,4.43,4.43,4.41,4.41,1694400.0,4.2104,4.2104,4.1914,4.1914,1694400.0
2013-02-28 09:30:00,4.41,4.42,4.4,4.41,638400.0,4.1914,4.2009,4.1819,4.1914,638400.0
2013-02-28 09:35:00,4.41,4.44,4.41,4.44,842400.0,4.1914,4.22,4.1914,4.22,842400.0
2013-02-28 09:40:00,4.44,4.45,4.43,4.45,1286400.0,4.22,4.2295,4.2104,4.2295,1286400.0
2013-02-28 09:45:00,4.44,4.46,4.44,4.46,1821600.0,4.22,4.239,4.22,4.239,1821600.0
2013-02-28 09:50:00,4.46,4.46,4.44,4.44,967200.0,4.239,4.239,4.22,4.22,967200.0
2013-02-28 09:55:00,4.44,4.44,4.43,4.44,1255200.0,4.22,4.22,4.2104,4.22,1255200.0
2013-02-28 10:00:00,4.44,4.45,4.41,4.42,681600.0,4.22,4.2295,4.1914,4.2009,681600.0
2013-02-28 10:05:00,4.42,4.43,4.42,4.43,403200.0,4.2009,4.2104,4.2009,4.2104,403200.0
2013-02-28 10:10:00,4.43,4.44,4.43,4.44,199200.0,4.2104,4.22,4.2104,4.22,199200.0
2013-02-28 10:15:00,4.44,4.45,4.43,4.44,535200.0,4.22,4.2295,4.2104,4.22,535200.0
2013-02-28 10:20:00,4.44,4.45,4.43,4.43,237600.0,4.22,4.2295,4.2104,4.2104,237600.0
2013-02-28 10:25:00,4.43,4.44,4.43,4.43,364800.0,4.2104,4.22,4.2104,4.2104,364800.0
2013-02-28 10:30:00,4.43,4.43,4.42,4.43,261600.0,4.2104,4.2104,4.2009,4.2104,261600.0
2013-02-28 10:35:00,4.43,4.43,4.42,4.42,566400.0,4.2104,4.2104,4.2009,4.2009,566400.0
2013-02-28 10:40:00,4.42,4.42,4.41,4.42,645600.0,4.2009,4.2009,4.1914,4.2009,645600.0
2013-02-28 10:45:00,4.42,4.42,4.41,4.41,312000.0,4.2009,4.2009,4.1914,4.1914,312000.0
2013-02-28 10:50:00,4.41,4.42,4.41,4.41,324000.0,4.1914,4.2009,4.1914,4.1914,324000.0
2013-02-28 10:55:00,4.41,4.42,4.4,4.41,559200.0,4.1914,4.2009,4.1819,4.1914,559200.0
2013-02-28 11:00:00,4.41,4.43,4.41,4.43,744000.0,4.1914,4.2104,4.1914,4.2104,744000.0
2013-02-28 11:05:00,4.43,4.44,4.43,4.44,268800.0,4.2104,4.22,4.2104,4.22,268800.0
2013-02-28 11:10:00,4.43,4.44,4.43,4.43,252000.0,4.2104,4.22,4.2104,4.2104,252000.0
2013-02-28 11:15:00,4.43,4.44,4.43,4.44,98400.0,4.2104,4.22,4.2104,4.22,98400.0
2013-02-28 11:20:00,4.44,4.44,4.43,4.44,199200.0,4.22,4.22,4.2104,4.22,199200.0
2013-02-28 11:25:00,4.44,4.45,4.44,4.45,338400.0,4.22,4.2295,4.22,4.2295,338400.0
2013-02-28 11:30:00,4.45,4.45,4.44,4.44,177600.0,4.2295,4.2295,4.22,4.22,177600.0
2013-02-28 11:35:00,4.44,4.44,4.43,4.43,204000.0,4.22,4.22,4.2104,4.2104,204000.0
2013-02-28 11:40:00,4.43,4.43,4.43,4.43,194400.0,4.2104,4.2104,4.2104,4.2104,194400.0
2013-02-28 11:45:00,4.44,4.44,4.44,4.44,216000.0,4.22,4.22,4.22,4.22,216000.0
2013-02-28 11:50:00,4.44,4.44,4.43,4.44,146400.0,4.22,4.22,4.2104,4.22,146400.0
2013-02-28 11:55:00,4.43,4.44,4.43,4.44,172800.0,4.2104,4.22,4.2104,4.22,172800.0
2013-02-28 12:00:00,4.44,4.44,4.43,4.44,98400.0,4.22,4.22,4.2104,4.22,98400.0
2013-02-28 12:05:00,4.44,4.44,4.44,4.44,67200.0,4.22,4.22,4.22,4.22,67200.0
2013-02-28 12:10:00,4.43,4.44,4.43,4.43,144000.0,4.2104,4.22,4.2104,4.2104,144000.0
2013-02-28 12:15:00,4.43,4.43,4.43,4.43,36000.0,4.2104,4.2104,4.2104,4.2104,36000.0
2013-02-28 12:20:00,4.44,4.44,4.44,4.44,12000.0,4.22,4.22,4.22,4.22,12000.0
2013-02-28 12:25:00,4.44,4.44,4.44,4.44,124800.0,4.22,4.22,4.22,4.22,124800.0
2013-02-28 12:30:00,4.44,4.44,4.44,4.44,64800.0,4.22,4.22,4.22,4.22,64800.0
2013-02-28 12:35:00,4.44,4.45,4.44,4.44,403200.0,4.22,4.2295,4.22,4.22,403200.0
2013-02-28 12:40:00,4.44,4.45,4.44,4.45,213600.0,4.22,4.2295,4.22,4.2295,213600.0
2013-02-28 12:45:00,4.45,4.45,4.45,4.45,117600.0,4.2295,4.2295,4.2295,4.2295,117600.0
2013-02-28 12:50:00,4.45,4.45,4.45,4.45,110400.0,4.2295,4.2295,4.2295,4.2295,110400.0
2013-02-28 12:55:00,4.45,4.45,4.45,4.45,76800.0,4.2295,4.2295,4.2295,4.2295,76800.0
2013-02-28 13:00:00,4.45,4.45,4.45,4.45,276000.0,4.2295,4.2295,4.2295,4.2295,276000.0
2013-02-28 13:05:00,4.45,4.45,4.45,4.45,36000.0,4.2295,4.2295,4.2295,4.2295,36000.0
2013-02-28 13:10:00,4.45,4.46,4.45,4.45,105600.0,4.2295,4.239,4.2295,4.2295,105600.0
2013-02-28 13:15:00,4.45,4.47,4.45,4.46,1060800.0,4.2295,4.2485,4.2295,4.239,1060800.0
2013-02-28 13:20:00,4.47,4.47,4.46,4.47,1324800.0,4.2485,4.2485,4.239,4.2485,1324800.0
2013-02-28 13:25:00,4.48,4.48,4.48,4.48,741600.0,4.258,4.258,4.258,4.258,741600.0
2013-02-28 13:30:00,4.48,4.48,4.47,4.47,482400.0,4.258,4.258,4.2485,4.2485,482400.0
2013-02-28 13:35:00,4.48,4.49,4.48,4.48,386400.0,4.258,4.2675,4.258,4.258,386400.0
2013-02-28 13:40:00,4.47,4.47,4.47,4.47,470400.0,4.2485,4.2485,4.2485,4.2485,470400.0
2013-02-28 13:45:00,4.47,4.48,4.47,4.48,33600.0,4.2485,4.258,4.2485,4.258,33600.0
2013-02-28 13:50:00,4.48,4.48,4.48,4.48,264000.0,4.258,4.258,4.258,4.258,264000.0
2013-02-28 13:55:00,4.48,4.49,4.48,4.48,669600.0,4.258,4.2675,4.258,4.258,669600.0
2013-02-28 14:00:00,4.48,4.48,4.48,4.48,120000.0,4.258,4.258,4.258,4.258,120000.0
2013-02-28 14:05:00,4.48,4.49,4.48,4.49,117600.0,4.258,4.2675,4.258,4.2675,117600.0
2013-02-28 14:10:00,4.49,4.49,4.48,4.49,436800.0,4.2675,4.2675,4.258,4.2675,436800.0
2013-02-28 14:15:00,4.49,4.49,4.49,4.49,381600.0,4.2675,4.2675,4.2675,4.2675,381600.0
2013-02-28 14:20:00,4.49,4.49,4.49,4.49,261600.0,4.2675,4.2675,4.2675,4.2675,261600.0
2013-02-28 14:25:00,4.49,4.49,4.49,4.49,333600.0,4.2675,4.2675,4.2675,4.2675,333600.0
2013-02-28 14:30:00,4.49,4.5,4.48,4.48,453600.0,4.2675,4.277,4.258,4.258,453600.0
2013-02-28 14:35:00,4.48,4.48,4.47,4.47,494400.0,4.258,4.258,4.2485,4.2485,494400.0
2013-02-28 14:40:00,4.47,4.47,4.47,4.47,290400.0,4.2485,4.2485,4.2485,4.2485,290400.0
2013-02-28 14:45:00,4.47,4.47,4.46,4.47,516000.0,4.2485,4.2485,4.239,4.2485,516000.0
2013-02-28 14:50:00,4.47,4.47,4.46,4.47,614400.0,4.2485,4.2485,4.239,4.2485,614400.0
2013-02-28 14:55:00,4.47,4.47,4.46,4.46,132000.0,4.2485,4.2485,4.239,4.239,132000.0
2013-02-28 15:00:00,4.46,4.46,4.46,4.46,261600.0,4.239,4.239,4.239,4.239,261600.0
2013-02-28 15:05:00,4.46,4.46,4.45,4.45,1068000.0,4.239,4.239,4.2295,4.2295,1068000.0
2013-02-28 15:10:00,4.45,4.46,4.44,4.45,314400.0,4.2295,4.239,4.22,4.2295,314400.0
2013-02-28 15:15:00,4.45,4.45,4.44,4.45,417600.0,4.2295,4.2295,4.22,4.2295,417600.0
2013-02-28 15:20:00,4.45,4.46,4.44,4.45,350400.0,4.2295,4.239,4.22,4.2295,350400.0
2013-02-28 15:25:00,4.46,4.46,4.45,4.46,609600.0,4.239,4.239,4.2295,4.239,609600.0
2013-02-28 15:30:00,4.46,4.46,4.45,4.46,451200.0,4.239,4.239,4.2295,4.239,451200.0
2013-02-28 15:35:00,4.45,4.46,4.45,4.46,540000.0,4.2295,4.239,4.2295,4.239,540000.0
2013-02-28 15:40:00,4.46,4.46,4.44,4.45,307200.0,4.239,4.239,4.22,4.2295,307200.0
2013-02-28 15:45:00,4.44,4.45,4.44,4.45,400800.0,4.22,4.2295,4.22,4.2295,400800.0
2013-02-28 15:50:00,4.45,4.45,4.43,4.43,640800.0,4.2295,4.2295,4.2104,4.2104,640800.0
2013-02-28 15:55:00,4.43,4.43,4.38,4.39,1759200.0,4.2104,4.2104,4.1629,4.1724,1759200.0
2013-03-01 09:30:00,4.34,4.34,4.31,4.32,1629600.0,4.1249,4.1249,4.0964,4.1059,1629600.0
2013-03-01 09:35:00,4.32,4.32,4.29,4.29,1586400.0,4.1059,4.1059,4.0774,4.0774,1586400.0
2013-03-01 09:40:00,4.29,4.31,4.28,4.31,2020800.0,4.0774,4.0964,4.0679,4.0964,2020800.0
2013-03-01 09:45:00,4.31,4.32,4.3,4.32,1668000.0,4.0964,4.1059,4.0869,4.1059,1668000.0
2013-03-01 09:50:00,4.32,4.32,4.31,4.32,940800.0,4.1059,4.1059,4.0964,4.1059,940800.0
2013-03-01 09:55:00,4.32,4.33,4.32,4.32,1296000.0,4.1059,4.1154,4.1059,4.1059,1296000.0
2013-03-01 10:00:00,4.33,4.36,4.32,4.34,2443200.0,4.1154,4.1439,4.1059,4.1249,2443200.0
2013-03-01 10:05:00,4.34,4.37,4.34,4.37,1449600.0,4.1249,4.1534,4.1249,4.1534,1449600.0
2013-03-01 10:10:00,4.37,4.37,4.36,4.36,696000.0,4.1534,4.1534,4.1439,4.1439,696000.0
2013-03-01 10:15:00,4.36,4.36,4.35,4.35,554400.0,4.1439,4.1439,4.1344,4.1344,554400.0
2013-03-01 10:20:00,4.35,4.35,4.34,4.35,559200.0,4.1344,4.1344,4.1249,4.1344,559200.0
2013-03-01 10:25:00,4.34,4.37,4.34,4.37,787200.0,4.1249,4.1534,4.1249,4.1534,787200.0
2013-03-01 10:30:00,4.37,4.39,4.36,4.38,914400.0,4.1534,4.1724,4.1439,4.1629,914400.0
2013-03-01 10:35:00,4.38,4.39,4.38,4.39,751200.0,4.1629,4.1724,4.1629,4.1724,751200.0
2013-03-01 10:40:00,4.38,4.41,4.38,4.4,816000.0,4.1629,4.1914,4.1629,4.1819,816000.0
2013-03-01 10:45:00,4.4,4.4,4.39,4.39,585600.0,4.1819,4.1819,4.1724,4.1724,585600.0
2013-03-01 10:50:00,4.39,4.41,4.39,4.41,408000.0,4.1724,4.1914,4.1724,4.1914,408000.0
2013-03-01 10:55:00,4.41,4.42,4.41,4.42,652800.0,4.1914,4.2009,4.1914,4.2009,652800.0
2013-03-01 11:00:00,4.42,4.43,4.42,4.42,936000.0,4.2009,4.2104,4.2009,4.2009,936000.0
2013-03-01 11:05:00,4.42,4.43,4.42,4.42,580800.0,4.2009,4.2104,4.2009,4.2009,580800.0
2013-03-01 11:10:00,4.42,4.42,4.42,4.42,501600.0,4.2009,4.2009,4.2009,4.2009,501600.0
2013-03-01 11:15:00,4.41,4.41,4.4,4.4,871200.0,4.1914,4.1914,4.1819,4.1819,871200.0
2013-03-01 11:20:00,4.4,4.41,4.4,4.41,338400.0,4.1819,4.1914,4.1819,4.1914,338400.0
2013-03-01 11:25:00,4.41,4.41,4.39,4.39,326400.0,4.1914,4.1914,4.1724,4.1724,326400.0
2013-03-01 11:30:00,4.4,4.4,4.39,4.4,463200.0,4.1819,4.1819,4.1724,4.1819,463200.0
2013-03-01 11:35:00,4.4,4.4,4.39,4.39,472800.0,4.1819,4.1819,4.1724,4.1724,472800.0
2013-03-01 11:40:00,4.39,4.39,4.37,4.38,1135200.0,4.1724,4.1724,4.1534,4.1629,1135200.0
2013-03-01 11:45:00,4.38,4.38,4.37,4.37,924000.0,4.1629,4.1629,4.1534,4.1534,924000.0
2013-03-01 11:50:00,4.38,4.38,4.37,4.37,633600.0,4.1629,4.1629,4.1534,4.1534,633600.0
2013-03-01 11:55:00,4.37,4.39,4.37,4.39,420000.0,4.1534,4.1724,4.1534,4.1724,420000.0
2013-03-01 12:00:00,4.39,4.41,4.39,4.41,542400.0,4.1724,4.1914,4.1724,4.1914,542400.0
2013-03-01 12:05:00,4.4,4.41,4.4,4.41,300000.0,4.1819,4.1914,4.1819,4.1914,300000.0
2013-03-01 12:10:00,4.41,4.42,4.41,4.41,326400.0,4.1914,4.2009,4.1914,4.1914,326400.0
2013-03-01 12:15:00,4.41,4.43,4.41,4.43,1344000.0,4.1914,4.2104,4.1914,4.2104,1344000.0
2013-03-01 12:20:00,4.43,4.44,4.43,4.44,588000.0,4.2104,4.22,4.2104,4.22,588000.0
2013-03-01 12:25:00,4.43,4.44,4.43,4.43,100800.0,4.2104,4.22,4.2104,4.2104,100800.0
2013-03-01 12:30:00,4.43,4.45,4.43,4.43,352800.0,4.2104,4.2295,4.2104,4.2104,352800.0
2013-03-01 12:35:00,4.43,4.44,4.43,4.44,331200.0,4.2104,4.22,4.2104,4.22,331200.0
2013-03-01 12:40:00,4.44,4.44,4.43,4.44,664800.0,4.22,4.22,4.2104,4.22,664800.0
2013-03-01 12:45:00,4.43,4.43,4.43,4.43,93600.0,4.2104,4.2104,4.2104,4.2104,93600.0
2013-03-01 12:50:00,4.43,4.44,4.43,4.43,187200.0,4.2104,4.22,4.2104,4.2104,187200.0
2013-03-01 12:55:00,4.44,4.45,4.44,4.44,249600.0,4.22,4.2295,4.22,4.22,249600.0
2013-03-01 13:00:00,4.44,4.45,4.44,4.45,309600.0,4.22,4.2295,4.22,4.2295,309600.0
2013-03-01 13:05:00,4.45,4.45,4.43,4.43,357600.0,4.2295,4.2295,4.2104,4.2104,357600.0
2013-03-01 13:10:00,4.43,4.44,4.43,4.43,256800.0,4.2104,4.22,4.2104,4.2104,256800.0
2013-03-01 13:15:00,4.44,4.44,4.43,4.43,278400.0,4.22,4.22,4.2104,4.2104,278400.0
2013-03-01 13:20:00,4.43,4.44,4.43,4.44,62400.0,4.2104,4.22,4.2104,4.22,62400.0
2013-03-01 13:25:00,4.43,4.43,4.43,4.43,201600.0,4.2104,4.2104,4.2104,4.2104,201600.0
2013-03-01 13:30:00,4.44,4.44,4.42,4.43,376800.0,4.22,4.22,4.2009,4.2104,376800.0
2013-03-01 13:35:00,4.42,4.43,4.42,4.43,67200.0,4.2009,4.2104,4.2009,4.2104,67200.0
2013-03-01 13:40:00,4.43,4.43,4.42,4.43,160800.0,4.2104,4.2104,4.2009,4.2104,160800.0
2013-03-01 13:45:00,4.42,4.43,4.41,4.41,163200.0,4.2009,4.2104,4.1914,4.1914,163200.0
2013-03-01 13:50:00,4.41,4.42,4.41,4.42,199200.0,4.1914,4.2009,4.1914,4.2009,199200.0
2013-03-01 13:55:00,4.42,4.43,4.42,4.43,120000.0,4.2009,4.2104,4.2009,4.2104,120000.0
2013-03-01 14:00:00,4.43,4.43,4.43,4.43,232800.0,4.2104,4.2104,4.2104,4.2104,232800.0
2013-03-01 14:05:00,4.43,4.44,4.43,4.43,314400.0,4.2104,4.22,4.2104,4.2104,314400.0
2013-03-01 14:10:00,4.43,4.44,4.43,4.44,148800.0,4.2104,4.22,4.2104,4.22,148800.0
2013-03-01 14:15:00,4.44,4.44,4.43,4.44,136800.0,4.22,4.22,4.2104,4.22,136800.0
2013-03-01 14:20:00,4.44,4.44,4.42,4.42,244800.0,4.22,4.22,4.2009,4.2009,244800.0
2013-03-01 14:25:00,4.42,4.42,4.42,4.42,52800.0,4.2009,4.2009,4.2009,4.2009,52800.0
2013-03-01 14:30:00,4.42,4.43,4.42,4.43,153600.0,4.2009,4.2104,4.2009,4.2104,153600.0
2013-03-01 14:35:00,4.43,4.43,4.42,4.42,249600.0,4.2104,4.2104,4.2009,4.2009,249600.0
2013-03-01 14:40:00,4.42,4.43,4.42,4.42,84000.0,4.2009,4.2104,4.2009,4.2009,84000.0
2013-03-01 14:45:00,4.43,4.43,4.41,4.42,124800.0,4.2104,4.2104,4.1914,4.2009,124800.0
2013-03-01 14:50:00,4.41,4.42,4.41,4.42,470400.0,4.1914,4.2009,4.1914,4.2009,470400.0
2013-03-01 14:55:00,4.42,4.43,4.41,4.43,484800.0,4.2009,4.2104,4.1914,4.2104,484800.0
2013-03-01 15:00:00,4.43,4.43,4.42,4.43,1003200.0,4.2104,4.2104,4.2009,4.2104,1003200.0
2013-03-01 15:05:00,4.42,4.44,4.42,4.43,1509600.0,4.2009,4.22,4.2009,4.2104,1509600.0
2013-03-01 15:10:00,4.43,4.44,4.43,4.43,453600.0,4.2104,4.22,4.2104,4.2104,453600.0
2013-03-01 15:15:00,4.43,4.43,4.43,4.43,686400.0,4.2104,4.2104,4.2104,4.2104,686400.0
2013-03-01 15:20:00,4.43,4.43,4.42,4.42,213600.0,4.2104,4.2104,4.2009,4.2009,213600.0
2013-03-01 15:25:00,4.42,4.43,4.42,4.42,312000.0,4.2009,4.2104,4.2009,4.2009,312000.0
2013-03-01 15:30:00,4.42,4.43,4.42,4.43,331200.0,4.2009,4.2104,4.2009,4.2104,331200.0
2013-03-01 15:35:00,4.43,4.43,4.42,4.43,525600.0,4.2104,4.2104,4.2009,4.2104,525600.0
2013-03-01 15:40:00,4.43,4.43,4.41,4.41,837600.0,4.2104,4.2104,4.1914,4.1914,837600.0
2013-03-01 15:45:00,4.41,4.43,4.41,4.43,1065600.0,4.1914,4.2104,4.1914,4.2104,1065600.0
2013-03-01 15:50:00,4.44,4.44,4.42,4.42,931200.0,4.22,4.22,4.2009,4.2009,931200.0
2013-03-01 15:55:00,4.42,4.44,4.42,4.43,1867200.0,4.2009,4.22,4.2009,4.2104,1867200.0
2013-03-04 09:30:00,4.4,4.4,4.39,4.4,938400.0,4.1819,4.1819,4.1724,4.1819,938400.0
2013-03-04 09:35:00,4.4,4.4,4.39,4.4,516000.0,4.1819,4.1819,4.1724,4.1819,516000.0
2013-03-04 09:40:00,4.4,4.42,4.4,4.41,880800.0,4.1819,4.2009,4.1819,4.1914,880800.0
2013-03-04 09:45:00,4.41,4.42,4.4,4.42,792000.0,4.1914,4.2009,4.1819,4.2009,792000.0
2013-03-04 09:50:00,4.41,4.43,4.41,4.43,614400.0,4.1914,4.2104,4.1914,4.2104,614400.0
2013-03-04 09:55:00,4.43,4.43,4.41,4.41,578400.0,4.2104,4.2104,4.1914,4.1914,578400.0
2013-03-04 10:00:00,4.41,4.42,4.41,4.41,439200.0,4.1914,4.2009,4.1914,4.1914,439200.0
2013-03-04 10:05:00,4.42,4.42,4.41,4.42,501600.0,4.2009,4.2009,4.1914,4.2009,501600.0
2013-03-04 10:10:00,4.42,4.42,4.4,4.4,362400.0,4.2009,4.2009,4.1819,4.1819,362400.0
2013-03-04 10:15:00,4.4,4.41,4.4,4.4,388800.0,4.1819,4.1914,4.1819,4.1819,388800.0
2013-03-04 10:20:00,4.4,4.4,4.39,4.4,249600.0,4.1819,4.1819,4.1724,4.1819,249600.0
2013-03-04 10:25:00,4.4,4.4,4.39,4.4,312000.0,4.1819,4.1819,4.1724,4.1819,312000.0
2013-03-04 10:30:00,4.4,4.41,4.4,4.41,151200.0,4.1819,4.1914,4.1819,4.1914,151200.0
2013-03-04 10:35:00,4.4,4.4,4.39,4.4,158400.0,4.1819,4.1819,4.1724,4.1819,158400.0
2013-03-04 10:40:00,4.41,4.42,4.41,4.42,638400.0,4.1914,4.2009,4.1914,4.2009,638400.0
2013-03-04 10:45:00,4.42,4.43,4.42,4.42,417600.0,4.2009,4.2104,4.2009,4.2009,417600.0
2013-03-04 10:50:00,4.42,4.43,4.42,4.42,554400.0,4.2009,4.2104,4.2009,4.2009,554400.0
2013-03-04 10:55:00,4.42,4.42,4.41,4.42,158400.0,4.2009,4.2009,4.1914,4.2009,158400.0
2013-03-04 11:00:00,4.42,4.42,4.41,4.42,170400.0,4.2009,4.2009,4.1914,4.2009,170400.0
2013-03-04 11:05:00,4.42,4.42,4.41,4.41,333600.0,4.2009,4.2009,4.1914,4.1914,333600.0
2013-03-04 11:10:00,4.41,4.42,4.41,4.41,194400.0,4.1914,4.2009,4.1914,4.1914,194400.0
2013-03-04 11:15:00,4.42,4.43,4.41,4.43,480000.0,4.2009,4.2104,4.1914,4.2104,480000.0
2013-03-04 11:20:00,4.43,4.43,4.42,4.43,434400.0,4.2104,4.2104,4.2009,4.2104,434400.0
2013-03-04 11:25:00,4.43,4.44,4.43,4.43,621600.0,4.2104,4.22,4.2104,4.2104,621600.0
2013-03-04 11:30:00,4.43,4.44,4.42,4.42,151200.0,4.2104,4.22,4.2009,4.2009,151200.0
2013-03-04 11:35:00,4.42,4.43,4.42,4.43,24000.0,4.2009,4.2104,4.2009,4.2104,24000.0
2013-03-04 11:40:00,4.43,4.43,4.42,4.43,64800.0,4.2104,4.2104,4.2009,4.2104,64800.0
2013-03-04 11:45:00,4.43,4.43,4.43,4.43,24000.0,4.2104,4.2104,4.2104,4.2104,24000.0
2013-03-04 11:50:00,4.43,4.43,4.43,4.43,168000.0,4.2104,4.2104,4.2104,4.2104,168000.0
2013-03-04 11:55:00,4.43,4.44,4.43,4.43,144000.0,4.2104,4.22,4.2104,4.2104,144000.0
2013-03-04 12:00:00,4.43,4.43,4.43,4.43,62400.0,4.2104,4.2104,4.2104,4.2104,62400.0
2013-03-04 12:05:00,4.43,4.43,4.42,4.42,266400.0,4.2104,4.2104,4.2009,4.2009,266400.0
2013-03-04 12:10:00,4.42,4.42,4.41,4.42,405600.0,4.2009,4.2009,4.1914,4.2009,405600.0
2013-03-04 12:15:00,4.42,4.42,4.41,4.41,643200.0,4.2009,4.2009,4.1914,4.1914,643200.0
2013-03-04 12:20:00,4.41,4.41,4.4,4.4,331200.0,4.1914,4.1914,4.1819,4.1819,331200.0
2013-03-04 12:25:00,4.4,4.4,4.39,4.39,326400.0,4.1819,4.1819,4.1724,4.1724,326400.0
2013-03-04 12:30:00,4.39,4.39,4.38,4.38,760800.0,4.1724,4.1724,4.1629,4.1629,760800.0
2013-03-04 12:35:00,4.38,4.39,4.38,4.39,216000.0,4.1629,4.1724,4.1629,4.1724,216000.0
2013-03-04 12:40:00,4.39,4.4,4.39,4.4,336000.0,4.1724,4.1819,4.1724,4.1819,336000.0
2013-03-04 12:45:00,4.4,4.4,4.4,4.4,108000.0,4.1819,4.1819,4.1819,4.1819,108000.0
2013-03-04 12:50:00,4.4,4.4,4.4,4.4,201600.0,4.1819,4.1819,4.1819,4.1819,201600.0
2013-03-04 12:55:00,4.4,4.41,4.4,4.41,189600.0,4.1819,4.1914,4.1819,4.1914,189600.0
2013-03-04 13:00:00,4.41,4.41,4.4,4.4,302400.0,4.1914,4.1914,4.1819,4.1819,302400.0
2013-03-04 13:05:00,4.4,4.4,4.39,4.4,220800.0,4.1819,4.1819,4.1724,4.1819,220800.0
2013-03-04 13:10:00,4.4,4.4,4.4,4.4,38400.0,4.1819,4.1819,4.1819,4.1819,38400.0
2013-03-04 13:15:00,4.4,4.41,4.4,4.41,252000.0,4.1819,4.1914,4.1819,4.1914,252000.0
2013-03-04 13:20:00,4.41,4.43,4.41,4.43,770400.0,4.1914,4.2104,4.1914,4.2104,770400.0
2013-03-04 13:25:00,4.43,4.43,4.42,4.43,331200.0,4.2104,4.2104,4.2009,4.2104,331200.0
2013-03-04 13:30:00,4.43,4.43,4.43,4.43,403200.0,4.2104,4.2104,4.2104,4.2104,403200.0
2013-03-04 13:35:00,4.43,4.43,4.43,4.43,328800.0,4.2104,4.2104,4.2104,4.2104,328800.0
2013-03-04 13:40:00,4.43,4.44,4.43,4.43,386400.0,4.2104,4.22,4.2104,4.2104,386400.0
2013-03-04 13:45:00,4.43,4.44,4.43,4.44,549600.0,4.2104,4.22,4.2104,4.22,549600.0
2013-03-04 13:50:00,4.44,4.45,4.44,4.44,345600.0,4.22,4.2295,4.22,4.22,345600.0
2013-03-04 13:55:00,4.44,4.44,4.43,4.44,386400.0,4.22,4.22,4.2104,4.22,386400.0
2013-03-04 14:00:00,4.44,4.44,4.44,4.44,124800.0,4.22,4.22,4.22,4.22,124800.0
2013-03-04 14:05:00,4.44,4.45,4.44,4.44,268800.0,4.22,4.2295,4.22,4.22,268800.0
2013-03-04 14:10:00,4.44,4.44,4.43,4.43,139200.0,4.22,4.22,4.2104,4.2104,139200.0
2013-03-04 14:15:00,4.44,4.44,4.43,4.44,127200.0,4.22,4.22,4.2104,4.22,127200.0
2013-03-04 14:20:00,4.44,4.44,4.44,4.44,148800.0,4.22,4.22,4.22,4.22,148800.0
2013-03-04 14:25:00,4.45,4.47,4.45,4.47,1708800.0,4.2295,4.2485,4.2295,4.2485,1708800.0
2013-03-04 14:30:00,4.47,4.47,4.46,4.47,336000.0,4.2485,4.2485,4.239,4.2485,336000.0
2013-03-04 14:35:00,4.47,4.47,4.47,4.47,148800.0,4.2485,4.2485,4.2485,4.2485,148800.0
2013-03-04 14:40:00,4.47,4.48,4.47,4.48,216000.0,4.2485,4.258,4.2485,4.258,216000.0
2013-03-04 14:45:00,4.47,4.48,4.47,4.48,780000.0,4.2485,4.258,4.2485,4.258,780000.0
2013-03-04 14:50:00,4.48,4.48,4.47,4.48,350400.0,4.258,4.258,4.2485,4.258,350400.0
2013-03-04 14:55:00,4.48,4.49,4.48,4.48,638400.0,4.258,4.2675,4.258,4.258,638400.0
2013-03-04 15:00:00,4.48,4.49,4.48,4.48,345600.0,4.258,4.2675,4.258,4.258,345600.0
2013-03-04 15:05:00,4.48,4.49,4.48,4.48,439200.0,4.258,4.2675,4.258,4.258,439200.0
2013-03-04 15:10:00,4.48,4.48,4.47,4.48,180000.0,4.258,4.258,4.2485,4.258,180000.0
2013-03-04 15:15:00,4.48,4.48,4.47,4.47,163200.0,4.258,4.258,4.2485,4.2485,163200.0
2013-03-04 15:20:00,4.47,4.47,4.47,4.47,367200.0,4.2485,4.2485,4.2485,4.2485,367200.0
2013-03-04 15:25:00,4.47,4.48,4.47,4.48,868800.0,4.2485,4.258,4.2485,4.258,868800.0
2013-03-04 15:30:00,4.48,4.48,4.47,4.48,297600.0,4.258,4.258,4.2485,4.258,297600.0
2013-03-04 15:35:00,4.48,4.48,4.47,4.47,314400.0,4.258,4.258,4.2485,4.2485,314400.0
2013-03-04 15:40:00,4.48,4.48,4.47,4.48,189600.0,4.258,4.258,4.2485,4.258,189600.0
2013-03-04 15:45:00,4.48,4.48,4.47,4.48,364800.0,4.258,4.258,4.2485,4.258,364800.0
2013-03-04 15:50:00,4.48,4.48,4.48,4.48,508800.0,4.258,4.258,4.258,4.258,508800.0
2013-03-04 15:55:00,4.48,4.49,4.48,4.49,1317600.0,4.258,4.2675,4.258,4.2675,1317600.0
2013-03-05 09:30:00,4.57,4.58,4.56,4.58,1533600.0,4.3435,4.353,4.334,4.353,1533600.0
2013-03-05 09:35:00,4.58,4.6,4.58,4.59,2222400.0,4.353,4.372,4.353,4.3625,2222400.0
2013-03-05 09:40:00,4.59,4.6,4.58,4.59,1012800.0,4.3625,4.372,4.353,4.3625,1012800.0
2013-03-05 09:45:00,4.59,4.59,4.58,4.59,741600.0,4.3625,4.3625,4.353,4.3625,741600.0
2013-03-05 09:50:00,4.59,4.6,4.59,4.6,746400.0,4.3625,4.372,4.3625,4.372,746400.0
2013-03-05 09:55:00,4.6,4.6,4.59,4.6,1104000.0,4.372,4.372,4.3625,4.372,1104000.0
2013-03-05 10:00:00,4.6,4.62,4.59,4.6,1836000.0,4.372,4.391,4.3625,4.372,1836000.0
2013-03-05 10:05:00,4.6,4.6,4.59,4.6,806400.0,4.372,4.372,4.3625,4.372,806400.0
2013-03-05 10:10:00,4.6,4.6,4.59,4.59,444000.0,4.372,4.372,4.3625,4.3625,444000.0
2013-03-05 10:15:00,4.6,4.62,4.6,4.61,1041600.0,4.372,4.391,4.372,4.3815,1041600.0
2013-03-05 10:20:00,4.61,4.62,4.61,4.61,715200.0,4.3815,4.391,4.3815,4.3815,715200.0
2013-03-05 10:25:00,4.61,4.62,4.61,4.62,837600.0,4.3815,4.391,4.3815,4.391,837600.0
2013-03-05 10:30:00,4.62,4.63,4.62,4.63,837600.0,4.391,4.4005,4.391,4.4005,837600.0
2013-03-05 10:35:00,4.63,4.63,4.63,4.63,321600.0,4.4005,4.4005,4.4005,4.4005,321600.0
2013-03-05 10:40:00,4.63,4.64,4.63,4.64,880800.0,4.4005,4.41,4.4005,4.41,880800.0
2013-03-05 10:45:00,4.64,4.64,4.64,4.64,386400.0,4.41,4.41,4.41,4.41,386400.0
2013-03-05 10:50:00,4.65,4.65,4.64,4.64,614400.0,4.4195,4.4195,4.41,4.41,614400.0
2013-03-05 10:55:00,4.64,4.64,4.63,4.63,285600.0,4.41,4.41,4.4005,4.4005,285600.0
2013-03-05 11:00:00,4.63,4.63,4.62,4.62,1279200.0,4.4005,4.4005,4.391,4.391,1279200.0
2013-03-05 11:05:00,4.62,4.64,4.62,4.64,933600.0,4.391,4.41,4.391,4.41,933600.0
2013-03-05 11:10:00,4.64,4.65,4.64,4.64,528000.0,4.41,4.4195,4.41,4.41,528000.0
2013-03-05 11:15:00,4.64,4.65,4.64,4.64,520800.0,4.41,4.4195,4.41,4.41,520800.0
2013-03-05 11:20:00,4.64,4.64,4.63,4.64,204000.0,4.41,4.41,4.4005,4.41,204000.0
2013-03-05 11:25:00,4.64,4.64,4.63,4.63,204000.0,4.41,4.41,4.4005,4.4005,204000.0
2013-03-05 11:30:00,4.63,4.64,4.63,4.63,196800.0,4.4005,4.41,4.4005,4.4005,196800.0
2013-03-05 11:35:00,4.63,4.63,4.63,4.63,494400.0,4.4005,4.4005,4.4005,4.4005,494400.0
2013-03-05 11:40:00,4.63,4.64,4.63,4.64,127200.0,4.4005,4.41,4.4005,4.41,127200.0
2013-03-05 11:45:00,4.63,4.64,4.63,4.64,280800.0,4.4005,4.41,4.4005,4.41,280800.0
2013-03-05 11:50:00,4.64,4.64,4.64,4.64,144000.0,4.41,4.41,4.41,4.41,144000.0
2013-03-05 11:55:00,4.64,4.64,4.64,4.64,57600.0,4.41,4.41,4.41,4.41,57600.0
2013-03-05 12:00:00,4.64,4.65,4.64,4.64,127200.0,4.41,4.4195,4.41,4.41,127200.0
2013-03-05 12:05:00,4.64,4.64,4.64,4.64,156000.0,4.41,4.41,4.41,4.41,156000.0
2013-03-05 12:10:00,4.64,4.64,4.63,4.63,151200.0,4.41,4.41,4.4005,4.4005,151200.0
2013-03-05 12:15:00,4.63,4.63,4.63,4.63,134400.0,4.4005,4.4005,4.4005,4.4005,134400.0
2013-03-05 12:20:00,4.63,4.63,4.63,4.63,158400.0,4.4005,4.4005,4.4005,4.4005,158400.0
2013-03-05 12:25:00,4.63,4.63,4.62,4.63,180000.0,4.4005,4.4005,4.391,4.4005,180000.0
2013-03-05 12:30:00,4.63,4.63,4.63,4.63,189600.0,4.4005,4.4005,4.4005,4.4005,189600.0
2013-03-05 12:35:00,4.63,4.63,4.63,4.63,165600.0,4.4005,4.4005,4.4005,4.4005,165600.0
2013-03-05 12:40:00,4.63,4.63,4.63,4.63,117600.0,4.4005,4.4005,4.4005,4.4005,117600.0
2013-03-05 12:45:00,4.63,4.63,4.63,4.63,148800.0,4.4005,4.4005,4.4005,4.4005,148800.0
2013-03-05 12:50:00,4.63,4.64,4.63,4.64,168000.0,4.4005,4.41,4.4005,4.41,168000.0
2013-03-05 12:55:00,4.64,4.64,4.63,4.63,26400.0,4.41,4.41,4.4005,4.4005,26400.0
2013-03-05 13:00:00,4.64,4.64,4.64,4.64,7200.0,4.41,4.41,4.41,4.41,7200.0
2013-03-05 13:05:00,4.63,4.63,4.63,4.63,31200.0,4.4005,4.4005,4.4005,4.4005,31200.0
2013-03-05 13:10:00,4.63,4.63,4.63,4.63,170400.0,4.4005,4.4005,4.4005,4.4005,170400.0
2013-03-05 13:15:00,4.63,4.64,4.63,4.64,141600.0,4.4005,4.41,4.4005,4.41,141600.0
2013-03-05 13:20:00,4.64,4.65,4.64,4.64,2102400.0,4.41,4.4195,4.41,4.41,2102400.0
2013-03-05 13:25:00,4.64,4.65,4.64,4.64,182400.0,4.41,4.4195,4.41,4.41,182400.0
2013-03-05 13:30:00,4.64,4.66,4.64,4.65,904800.0,4.41,4.429,4.41,4.4195,904800.0
2013-03-05 13:35:00,4.66,4.66,4.65,4.65,232800.0,4.429,4.429,4.4195,4.4195,232800.0
2013-03-05 13:40:00,4.65,4.65,4.64,4.64,189600.0,4.4195,4.4195,4.41,4.41,189600.0
2013-03-05 13:45:00,4.64,4.65,4.64,4.64,304800.0,4.41,4.4195,4.41,4.41,304800.0
2013-03-05 13:50:00,4.64,4.64,4.63,4.63,328800.0,4.41,4.41,4.4005,4.4005,328800.0
2013-03-05 13:55:00,4.63,4.63,4.63,4.63,429600.0,4.4005,4.4005,4.4005,4.4005,429600.0
2013-03-05 14:00:00,4.63,4.64,4.63,4.63,540000.0,4.4005,4.41,4.4005,4.4005,540000.0
2013-03-05 14:05:00,4.63,4.63,4.62,4.63,372000.0,4.4005,4.4005,4.391,4.4005,372000.0
2013-03-05 14:10:00,4.63,4.63,4.63,4.63,201600.0,4.4005,4.4005,4.4005,4.4005,201600.0
2013-03-05 14:15:00,4.63,4.63,4.63,4.63,84000.0,4.4005,4.4005,4.4005,4.4005,84000.0
2013-03-05 14:20:00,4.63,4.64,4.63,4.63,564000.0,4.4005,4.41,4.4005,4.4005,564000.0
2013-03-05 14:25:00,4.63,4.63,4.62,4.62,914400.0,4.4005,4.4005,4.391,4.391,914400.0
2013-03-05 14:30:00,4.62,4.62,4.61,4.61,813600.0,4.391,4.391,4.3815,4.3815,813600.0
2013-03-05 14:35:00,4.61,4.62,4.61,4.62,153600.0,4.3815,4.391,4.3815,4.391,153600.0
2013-03-05 14:40:00,4.62,4.63,4.62,4.62,146400.0,4.391,4.4005,4.391,4.391,146400.0
2013-03-05 14:45:00,4.63,4.63,4.63,4.63,436800.0,4.4005,4.4005,4.4005,4.4005,436800.0
2013-03-05 14:50:00,4.63,4.63,4.62,4.62,112800.0,4.4005,4.4005,4.391,4.391,112800.0
2013-03-05 14:55:00,4.62,4.63,4.62,4.63,216000.0,4.391,4.4005,4.391,4.4005,216000.0
2013-03-05 15:00:00,4.62,4.63,4.62,4.63,408000.0,4.391,4.4005,4.391,4.4005,408000.0
2013-03-05 15:05:00,4.62,4.63,4.62,4.63,187200.0,4.391,4.4005,4.391,4.4005,187200.0
2013-03-05 15:10:00,4.63,4.63,4.62,4.63,232800.0,4.4005,4.4005,4.391,4.4005,232800.0
2013-03-05 15:15:00,4.63,4.63,4.63,4.63,67200.0,4.4005,4.4005,4.4005,4.4005,67200.0
2013-03-05 15:20:00,4.63,4.63,4.61,4.62,235200.0,4.4005,4.4005,4.3815,4.391,235200.0
2013-03-05 15:25:00,4.62,4.62,4.61,4.62,276000.0,4.391,4.391,4.3815,4.391,276000.0
2013-03-05 15:30:00,4.62,4.63,4.62,4.62,415200.0,4.391,4.4005,4.391,4.391,415200.0
2013-03-05 15:35:00,4.62,4.63,4.62,4.63,160800.0,4.391,4.4005,4.391,4.4005,160800.0
2013-03-05 15:40:00,4.63,4.64,4.63,4.64,626400.0,4.4005,4.41,4.4005,4.41,626400.0
2013-03-05 15:45:00,4.64,4.64,4.62,4.62,328800.0,4.41,4.41,4.391,4.391,328800.0
2013-03-05 15:50:00,4.62,4.62,4.6,4.61,664800.0,4.391,4.391,4.372,4.3815,664800.0
2013-03-05 15:55:00,4.61,4.63,4.6,4.62,1068000.0,4.3815,4.4005,4.372,4.391,1068000.0
2013-03-06 09:30:00,4.67,4.67,4.66,4.66,1792800.0,4.4386,4.4386,4.429,4.429,1792800.0
2013-03-06 09:35:00,4.66,4.67,4.65,4.66,501600.0,4.429,4.4386,4.4195,4.429,501600.0
2013-03-06 09:40:00,4.66,4.66,4.65,4.65,679200.0,4.429,4.429,4.4195,4.4195,679200.0
2013-03-06 09:45:00,4.65,4.67,4.64,4.66,667200.0,4.4195,4.4386,4.41,4.429,667200.0
2013-03-06 09:50:00,4.66,4.67,4.66,4.67,972000.0,4.429,4.4386,4.429,4.4386,972000.0
2013-03-06 09:55:00,4.67,4.68,4.66,4.67,789600.0,4.4386,4.4481,4.429,4.4386,789600.0
2013-03-06 10:00:00,4.67,4.67,4.65,4.66,1063200.0,4.4386,4.4386,4.4195,4.429,1063200.0
2013-03-06 10:05:00,4.66,4.66,4.65,4.65,511200.0,4.429,4.429,4.4195,4.4195,511200.0
2013-03-06 10:10:00,4.65,4.66,4.65,4.66,297600.0,4.4195,4.429,4.4195,4.429,297600.0
2013-03-06 10:15:00,4.66,4.67,4.65,4.65,345600.0,4.429,4.4386,4.4195,4.4195,345600.0
2013-03-06 10:20:00,4.65,4.66,4.65,4.65,415200.0,4.4195,4.429,4.4195,4.4195,415200.0
2013-03-06 10:25:00,4.66,4.66,4.65,4.65,314400.0,4.429,4.429,4.4195,4.4195,314400.0
2013-03-06 10:30:00,4.65,4.65,4.63,4.64,1029600.0,4.4195,4.4195,4.4005,4.41,1029600.0
2013-03-06 10:35:00,4.64,4.65,4.63,4.64,729600.0,4.41,4.4195,4.4005,4.41,729600.0
2013-03-06 10:40:00,4.64,4.65,4.64,4.65,264000.0,4.41,4.4195,4.41,4.4195,264000.0
2013-03-06 10:45:00,4.65,4.65,4.65,4.65,187200.0,4.4195,4.4195,4.4195,4.4195,187200.0
2013-03-06 10:50:00,4.65,4.65,4.64,4.64,302400.0,4.4195,4.4195,4.41,4.41,302400.0
2013-03-06 10:55:00,4.64,4.64,4.63,4.63,331200.0,4.41,4.41,4.4005,4.4005,331200.0
2013-03-06 11:00:00,4.63,4.64,4.63,4.63,492000.0,4.4005,4.41,4.4005,4.4005,492000.0
2013-03-06 11:05:00,4.63,4.63,4.63,4.63,530400.0,4.4005,4.4005,4.4005,4.4005,530400.0
2013-03-06 11:10:00,4.63,4.64,4.63,4.64,244800.0,4.4005,4.41,4.4005,4.41,244800.0
2013-03-06 11:15:00,4.64,4.64,4.63,4.64,696000.0,4.41,4.41,4.4005,4.41,696000.0
2013-03-06 11:20:00,4.64,4.64,4.64,4.64,146400.0,4.41,4.41,4.41,4.41,146400.0
2013-03-06 11:25:00,4.64,4.64,4.63,4.63,146400.0,4.41,4.41,4.4005,4.4005,146400.0
2013-03-06 11:30:00,4.63,4.64,4.63,4.63,278400.0,4.4005,4.41,4.4005,4.4005,278400.0
2013-03-06 11:35:00,4.64,4.64,4.63,4.64,271200.0,4.41,4.41,4.4005,4.41,271200.0
2013-03-06 11:40:00,4.64,4.64,4.63,4.64,132000.0,4.41,4.41,4.4005,4.41,132000.0
2013-03-06 11:45:00,4.63,4.64,4.63,4.64,172800.0,4.4005,4.41,4.4005,4.41,172800.0
2013-03-06 11:50:00,4.64,4.64,4.63,4.63,148800.0,4.41,4.41,4.4005,4.4005,148800.0
2013-03-06 11:55:00,4.63,4.63,4.63,4.63,84000.0,4.4005,4.4005,4.4005,4.4005,84000.0
2013-03-06 12:00:00,4.63,4.63,4.62,4.62,1094400.0,4.4005,4.4005,4.391,4.391,1094400.0
2013-03-06 12:05:00,4.62,4.62,4.61,4.61,672000.0,4.391,4.391,4.3815,4.3815,672000.0
2013-03-06 12:10:00,4.61,4.62,4.61,4.62,436800.0,4.3815,4.391,4.3815,4.391,436800.0
2013-03-06 12:15:00,4.62,4.63,4.62,4.63,84000.0,4.391,4.4005,4.391,4.4005,84000.0
2013-03-06 12:20:00,4.63,4.63,4.62,4.63,136800.0,4.4005,4.4005,4.391,4.4005,136800.0
2013-03-06 12:25:00,4.62,4.63,4.62,4.62,206400.0,4.391,4.4005,4.391,4.391,206400.0
2013-03-06 12:30:00,4.62,4.62,4.62,4.62,76800.0,4.391,4.391,4.391,4.391,76800.0
2013-03-06 12:35:00,4.63,4.63,4.63,4.63,160800.0,4.4005,4.4005,4.4005,4.4005,160800.0
2013-03-06 12:40:00,4.63,4.64,4.63,4.64,105600.0,4.4005,4.41,4.4005,4.41,105600.0
2013-03-06 12:45:00,4.64,4.64,4.64,4.64,40800.0,4.41,4.41,4.41,4.41,40800.0
2013-03-06 12:50:00,4.64,4.64,4.63,4.64,184800.0,4.41,4.41,4.4005,4.41,184800.0
2013-03-06 12:55:00,4.63,4.63,4.62,4.62,204000.0,4.4005,4.4005,4.391,4.391,204000.0
2013-03-06 13:00:00,4.62,4.63,4.62,4.63,91200.0,4.391,4.4005,4.391,4.4005,91200.0
2013-03-06 13:05:00,4.63,4.63,4.63,4.63,76800.0,4.4005,4.4005,4.4005,4.4005,76800.0
2013-03-06 13:10:00,4.63,4.63,4.63,4.63,196800.0,4.4005,4.4005,4.4005,4.4005,196800.0
2013-03-06 13:15:00,4.64,4.64,4.64,4.64,96000.0,4.41,4.41,4.41,4.41,96000.0
2013-03-06 13:20:00,4.64,4.64,4.63,4.63,62400.0,4.41,4.41,4.4005,4.4005,62400.0
2013-03-06 13:25:00,4.63,4.64,4.63,4.64,36000.0,4.4005,4.41,4.4005,4.41,36000.0
2013-03-06 13:30:00,4.64,4.64,4.63,4.63,79200.0,4.41,4.41,4.4005,4.4005,79200.0
2013-03-06 13:35:00,4.63,4.64,4.63,4.64,76800.0,4.4005,4.41,4.4005,4.41,76800.0
2013-03-06 13:40:00,4.64,4.65,4.64,4.65,134400.0,4.41,4.4195,4.41,4.4195,134400.0
2013-03-06 13:45:00,4.65,4.65,4.65,4.65,48000.0,4.4195,4.4195,4.4195,4.4195,48000.0
2013-03-06 13:50:00,4.64,4.64,4.64,4.64,201600.0,4.41,4.41,4.41,4.41,201600.0
2013-03-06 13:55:00,4.64,4.64,4.64,4.64,24000.0,4.41,4.41,4.41,4.41,24000.0
2013-03-06 14:00:00,4.65,4.65,4.64,4.64,290400.0,4.4195,4.4195,4.41,4.41,290400.0
2013-03-06 14:05:00,4.64,4.64,4.64,4.64,100800.0,4.41,4.41,4.41,4.41,100800.0
2013-03-06 14:10:00,4.64,4.64,4.63,4.63,290400.0,4.41,4.41,4.4005,4.4005,290400.0
2013-03-06 14:15:00,4.63,4.64,4.63,4.64,244800.0,4.4005,4.41,4.4005,4.41,244800.0
2013-03-06 14:20:00,4.64,4.65,4.64,4.65,290400.0,4.41,4.4195,4.41,4.4195,290400.0
2013-03-06 14:25:00,4.64,4.65,4.64,4.65,103200.0,4.41,4.4195,4.41,4.4195,103200.0
2013-03-06 14:30:00,4.65,4.66,4.65,4.65,252000.0,4.4195,4.429,4.4195,4.4195,252000.0
2013-03-06 14:35:00,4.66,4.66,4.66,4.66,420000.0,4.429,4.429,4.429,4.429,420000.0
2013-03-06 14:40:00,4.66,4.66,4.65,4.66,127200.0,4.429,4.429,4.4195,4.429,127200.0
2013-03-06 14:45:00,4.66,4.67,4.66,4.67,1723200.0,4.429,4.4386,4.429,4.4386,1723200.0
2013-03-06 14:50:00,4.67,4.67,4.66,4.67,420000.0,4.4386,4.4386,4.429,4.4386,420000.0
2013-03-06 14:55:00,4.66,4.67,4.66,4.66,268800.0,4.429,4.4386,4.429,4.429,268800.0
2013-03-06 15:00:00,4.66,4.67,4.66,4.66,187200.0,4.429,4.4386,4.429,4.429,187200.0
2013-03-06 15:05:00,4.66,4.66,4.65,4.65,206400.0,4.429,4.429,4.4195,4.4195,206400.0
2013-03-06 15:10:00,4.66,4.66,4.65,4.65,112800.0,4.429,4.429,4.4195,4.4195,112800.0
2013-03-06 15:15:00,4.65,4.65,4.65,4.65,172800.0,4.4195,4.4195,4.4195,4.4195,172800.0
2013-03-06 15:20:00,4.65,4.65,4.64,4.65,48000.0,4.4195,4.4195,4.41,4.4195,48000.0
2013-03-06 15:25:00,4.65,4.65,4.64,4.64,182400.0,4.4195,4.4195,4.41,4.41,182400.0
2013-03-06 15:30:00,4.64,4.64,4.63,4.64,523200.0,4.41,4.41,4.4005,4.41,523200.0
2013-03-06 15:35:00,4.64,4.64,4.63,4.63,151200.0,4.41,4.41,4.4005,4.4005,151200.0
2013-03-06 15:40:00,4.63,4.64,4.63,4.63,340800.0,4.4005,4.41,4.4005,4.4005,340800.0
2013-03-06 15:45:00,4.63,4.63,4.63,4.63,304800.0,4.4005,4.4005,4.4005,4.4005,304800.0
2013-03-06 15:50:00,4.63,4.63,4.63,4.63,290400.0,4.4005,4.4005,4.4005,4.4005,290400.0
2013-03-06 15:55:00,4.63,4.64,4.63,4.64,446400.0,4.4005,4.41,4.4005,4.41,446400.0
2013-03-07 09:30:00,4.66,4.68,4.65,4.67,724800.0,4.429,4.4481,4.4195,4.4386,724800.0
2013-03-07 09:35:00,4.67,4.68,4.66,4.66,602400.0,4.4386,4.4481,4.429,4.429,602400.0
2013-03-07 09:40:00,4.66,4.66,4.65,4.66,554400.0,4.429,4.429,4.4195,4.429,554400.0
2013-03-07 09:45:00,4.66,4.66,4.65,4.65,417600.0,4.429,4.429,4.4195,4.4195,417600.0
2013-03-07 09:50:00,4.65,4.67,4.64,4.66,355200.0,4.4195,4.4386,4.41,4.429,355200.0
2013-03-07 09:55:00,4.66,4.67,4.66,4.67,151200.0,4.429,4.4386,4.429,4.4386,151200.0
2013-03-07 10:00:00,4.67,4.67,4.65,4.65,408000.0,4.4386,4.4386,4.4195,4.4195,408000.0
2013-03-07 10:05:00,4.65,4.66,4.65,4.66,276000.0,4.4195,4.429,4.4195,4.429,276000.0
2013-03-07 10:10:00,4.66,4.67,4.66,4.66,228000.0,4.429,4.4386,4.429,4.429,228000.0
2013-03-07 10:15:00,4.66,4.67,4.66,4.66,170400.0,4.429,4.4386,4.429,4.429,170400.0
2013-03-07 10:20:00,4.67,4.67,4.66,4.66,240000.0,4.4386,4.4386,4.429,4.429,240000.0
2013-03-07 10:25:00,4.66,4.66,4.66,4.66,208800.0,4.429,4.429,4.429,4.429,208800.0
2013-03-07 10:30:00,4.66,4.67,4.66,4.67,364800.0,4.429,4.4386,4.429,4.4386,364800.0
2013-03-07 10:35:00,4.67,4.67,4.66,4.66,199200.0,4.4386,4.4386,4.429,4.429,199200.0
2013-03-07 10:40:00,4.66,4.67,4.66,4.67,124800.0,4.429,4.4386,4.429,4.4386,124800.0
2013-03-07 10:45:00,4.67,4.67,4.66,4.67,235200.0,4.4386,4.4386,4.429,4.4386,235200.0
2013-03-07 10:50:00,4.67,4.67,4.66,4.66,374400.0,4.4386,4.4386,4.429,4.429,374400.0
2013-03-07 10:55:00,4.66,4.66,4.66,4.66,223200.0,4.429,4.429,4.429,4.429,223200.0
2013-03-07 11:00:00,4.66,4.67,4.66,4.67,158400.0,4.429,4.4386,4.429,4.4386,158400.0
2013-03-07 11:05:00,4.67,4.68,4.66,4.67,398400.0,4.4386,4.4481,4.429,4.4386,398400.0
2013-03-07 11:10:00,4.67,4.68,4.67,4.67,271200.0,4.4386,4.4481,4.4386,4.4386,271200.0
2013-03-07 11:15:00,4.67,4.67,4.67,4.67,228000.0,4.4386,4.4386,4.4386,4.4386,228000.0
2013-03-07 11:20:00,4.67,4.67,4.66,4.67,160800.0,4.4386,4.4386,4.429,4.4386,160800.0
2013-03-07 11:25:00,4.67,4.67,4.66,4.67,242400.0,4.4386,4.4386,4.429,4.4386,242400.0
2013-03-07 11:30:00,4.67,4.67,4.67,4.67,33600.0,4.4386,4.4386,4.4386,4.4386,33600.0
2013-03-07 11:35:00,4.67,4.67,4.67,4.67,100800.0,4.4386,4.4386,4.4386,4.4386,100800.0
2013-03-07 11:40:00,4.68,4.68,4.67,4.67,259200.0,4.4481,4.4481,4.4386,4.4386,259200.0
2013-03-07 11:45:00,4.67,4.67,4.67,4.67,213600.0,4.4386,4.4386,4.4386,4.4386,213600.0
2013-03-07 11:50:00,4.67,4.68,4.67,4.68,153600.0,4.4386,4.4481,4.4386,4.4481,153600.0
2013-03-07 11:55:00,4.68,4.68,4.67,4.67,799200.0,4.4481,4.4481,4.4386,4.4386,799200.0
2013-03-07 12:00:00,4.67,4.67,4.67,4.67,112800.0,4.4386,4.4386,4.4386,4.4386,112800.0
2013-03-07 12:05:00,4.67,4.67,4.67,4.67,307200.0,4.4386,4.4386,4.4386,4.4386,307200.0
2013-03-07 12:10:00,4.67,4.67,4.66,4.67,160800.0,4.4386,4.4386,4.429,4.4386,160800.0
2013-03-07 12:15:00,4.67,4.67,4.66,4.67,67200.0,4.4386,4.4386,4.429,4.4386,67200.0
2013-03-07 12:20:00,4.67,4.67,4.67,4.67,112800.0,4.4386,4.4386,4.4386,4.4386,112800.0
2013-03-07 12:25:00,4.67,4.68,4.67,4.68,88800.0,4.4386,4.4481,4.4386,4.4481,88800.0
2013-03-07 12:30:00,4.67,4.68,4.67,4.68,36000.0,4.4386,4.4481,4.4386,4.4481,36000.0
2013-03-07 12:35:00,4.67,4.67,4.67,4.67,115200.0,4.4386,4.4386,4.4386,4.4386,115200.0
2013-03-07 12:40:00,4.67,4.67,4.66,4.67,117600.0,4.4386,4.4386,4.429,4.4386,117600.0
2013-03-07 12:45:00,4.67,4.67,4.67,4.67,144000.0,4.4386,4.4386,4.4386,4.4386,144000.0
2013-03-07 12:50:00,4.67,4.67,4.67,4.67,50400.0,4.4386,4.4386,4.4386,4.4386,50400.0
2013-03-07 12:55:00,4.67,4.68,4.67,4.67,513600.0,4.4386,4.4481,4.4386,4.4386,513600.0
2013-03-07 13:00:00,4.67,4.68,4.67,4.67,120000.0,4.4386,4.4481,4.4386,4.4386,120000.0
2013-03-07 13:05:00,4.67,4.67,4.67,4.67,9600.0,4.4386,4.4386,4.4386,4.4386,9600.0
2013-03-07 13:10:00,4.67,4.67,4.67,4.67,76800.0,4.4386,4.4386,4.4386,4.4386,76800.0
2013-03-07 13:15:00,4.68,4.68,4.67,4.67,76800.0,4.4481,4.4481,4.4386,4.4386,76800.0
2013-03-07 13:20:00,4.67,4.67,4.67,4.67,9600.0,4.4386,4.4386,4.4386,4.4386,9600.0
2013-03-07 13:25:00,4.67,4.67,4.67,4.67,98400.0,4.4386,4.4386,4.4386,4.4386,98400.0
2013-03-07 13:30:00,4.67,4.67,4.66,4.66,172800.0,4.4386,4.4386,4.429,4.429,172800.0
2013-03-07 13:35:00,4.66,4.66,4.66,4.66,240000.0,4.429,4.429,4.429,4.429,240000.0
2013-03-07 13:40:00,4.66,4.66,4.66,4.66,122400.0,4.429,4.429,4.429,4.429,122400.0
2013-03-07 13:45:00,4.66,4.66,4.66,4.66,112800.0,4.429,4.429,4.429,4.429,112800.0
2013-03-07 13:50:00,4.66,4.67,4.66,4.66,158400.0,4.429,4.4386,4.429,4.429,158400.0
2013-03-07 13:55:00,4.66,4.67,4.66,4.66,96000.0,4.429,4.4386,4.429,4.429,96000.0
2013-03-07 14:00:00,4.66,4.66,4.66,4.66,307200.0,4.429,4.429,4.429,4.429,307200.0
2013-03-07 14:05:00,4.66,4.66,4.65,4.65,175200.0,4.429,4.429,4.4195,4.4195,175200.0
2013-03-07 14:10:00,4.65,4.65,4.64,4.65,520800.0,4.4195,4.4195,4.41,4.4195,520800.0
2013-03-07 14:15:00,4.65,4.65,4.65,4.65,105600.0,4.4195,4.4195,4.4195,4.4195,105600.0
2013-03-07 14:20:00,4.65,4.65,4.65,4.65,374400.0,4.4195,4.4195,4.4195,4.4195,374400.0
2013-03-07 14:25:00,4.65,4.66,4.65,4.66,261600.0,4.4195,4.429,4.4195,4.429,261600.0
2013-03-07 14:30:00,4.66,4.66,4.66,4.66,307200.0,4.429,4.429,4.429,4.429,307200.0
2013-03-07 14:35:00,4.66,4.66,4.65,4.66,177600.0,4.429,4.429,4.4195,4.429,177600.0
2013-03-07 14:40:00,4.66,4.66,4.65,4.66,331200.0,4.429,4.429,4.4195,4.429,331200.0
2013-03-07 14:45:00,4.65,4.66,4.65,4.66,216000.0,4.4195,4.429,4.4195,4.429,216000.0
2013-03-07 14:50:00,4.66,4.66,4.66,4.66,439200.0,4.429,4.429,4.429,4.429,439200.0
2013-03-07 14:55:00,4.66,4.67,4.66,4.67,285600.0,4.429,4.4386,4.429,4.4386,285600.0
2013-03-07 15:00:00,4.67,4.67,4.66,4.66,60000.0,4.4386,4.4386,4.429,4.429,60000.0
2013-03-07 15:05:00,4.67,4.67,4.67,4.67,470400.0,4.4386,4.4386,4.4386,4.4386,470400.0
2013-03-07 15:10:00,4.67,4.68,4.67,4.68,69600.0,4.4386,4.4481,4.4386,4.4481,69600.0
2013-03-07 15:15:00,4.68,4.68,4.67,4.68,420000.0,4.4481,4.4481,4.4386,4.4481,420000.0
2013-03-07 15:20:00,4.67,4.67,4.66,4.67,261600.0,4.4386,4.4386,4.429,4.4386,261600.0
2013-03-07 15:25:00,4.67,4.67,4.67,4.67,228000.0,4.4386,4.4386,4.4386,4.4386,228000.0
2013-03-07 15:30:00,4.68,4.68,4.68,4.68,453600.0,4.4481,4.4481,4.4481,4.4481,453600.0
2013-03-07 15:35:00,4.68,4.68,4.67,4.68,160800.0,4.4481,4.4481,4.4386,4.4481,160800.0
2013-03-07 15:40:00,4.68,4.68,4.67,4.67,909600.0,4.4481,4.4481,4.4386,4.4386,909600.0
2013-03-07 15:45:00,4.67,4.68,4.67,4.67,295200.0,4.4386,4.4481,4.4386,4.4386,295200.0
2013-03-07 15:50:00,4.67,4.67,4.67,4.67,254400.0,4.4386,4.4386,4.4386,4.4386,254400.0
2013-03-07 15:55:00,4.67,4.68,4.67,4.67,897600.0,4.4386,4.4481,4.4386,4.4386,897600.0
2013-03-08 09:30:00,4.73,4.74,4.73,4.73,2078400.0,4.4956,4.5051,4.4956,4.4956,2078400.0
2013-03-08 09:35:00,4.73,4.73,4.72,4.72,1224000.0,4.4956,4.4956,4.4861,4.4861,1224000.0
2013-03-08 09:40:00,4.72,4.72,4.7,4.7,1012800.0,4.4861,4.4861,4.4671,4.4671,1012800.0
2013-03-08 09:45:00,4.7,4.7,4.68,4.69,1332000.0,4.4671,4.4671,4.4481,4.4576,1332000.0
2013-03-08 09:50:00,4.69,4.7,4.68,4.69,1788000.0,4.4576,4.4671,4.4481,4.4576,1788000.0
2013-03-08 09:55:00,4.69,4.69,4.68,4.69,873600.0,4.4576,4.4576,4.4481,4.4576,873600.0
2013-03-08 10:00:00,4.69,4.69,4.67,4.68,1216800.0,4.4576,4.4576,4.4386,4.4481,1216800.0
2013-03-08 10:05:00,4.68,4.68,4.66,4.68,1010400.0,4.4481,4.4481,4.429,4.4481,1010400.0
2013-03-08 10:10:00,4.68,4.68,4.65,4.66,1269600.0,4.4481,4.4481,4.4195,4.429,1269600.0
2013-03-08 10:15:00,4.66,4.67,4.66,4.67,626400.0,4.429,4.4386,4.429,4.4386,626400.0
2013-03-08 10:20:00,4.67,4.68,4.67,4.68,823200.0,4.4386,4.4481,4.4386,4.4481,823200.0
2013-03-08 10:25:00,4.67,4.69,4.67,4.68,926400.0,4.4386,4.4576,4.4386,4.4481,926400.0
2013-03-08 10:30:00,4.68,4.69,4.68,4.69,516000.0,4.4481,4.4576,4.4481,4.4576,516000.0
2013-03-08 10:35:00,4.68,4.69,4.68,4.69,362400.0,4.4481,4.4576,4.4481,4.4576,362400.0
2013-03-08 10:40:00,4.69,4.7,4.69,4.69,667200.0,4.4576,4.4671,4.4576,4.4576,667200.0
2013-03-08 10:45:00,4.69,4.69,4.68,4.68,206400.0,4.4576,4.4576,4.4481,4.4481,206400.0
2013-03-08 10:50:00,4.68,4.69,4.68,4.68,1538400.0,4.4481,4.4576,4.4481,4.4481,1538400.0
2013-03-08 10:55:00,4.68,4.69,4.68,4.69,424800.0,4.4481,4.4576,4.4481,4.4576,424800.0
2013-03-08 11:00:00,4.69,4.69,4.68,4.69,907200.0,4.4576,4.4576,4.4481,4.4576,907200.0
2013-03-08 11:05:00,4.69,4.7,4.69,4.7,295200.0,4.4576,4.4671,4.4576,4.4671,295200.0
2013-03-08 11:10:00,4.7,4.7,4.7,4.7,556800.0,4.4671,4.4671,4.4671,4.4671,556800.0
2013-03-08 11:15:00,4.7,4.7,4.69,4.7,360000.0,4.4671,4.4671,4.4576,4.4671,360000.0
2013-03-08 11:20:00,4.7,4.7,4.69,4.7,146400.0,4.4671,4.4671,4.4576,4.4671,146400.0
2013-03-08 11:25:00,4.7,4.7,4.7,4.7,48000.0,4.4671,4.4671,4.4671,4.4671,48000.0
2013-03-08 11:30:00,4.7,4.71,4.7,4.71,247200.0,4.4671,4.4766,4.4671,4.4766,247200.0
2013-03-08 11:35:00,4.71,4.71,4.7,4.7,314400.0,4.4766,4.4766,4.4671,4.4671,314400.0
2013-03-08 11:40:00,4.7,4.71,4.7,4.7,384000.0,4.4671,4.4766,4.4671,4.4671,384000.0
2013-03-08 11:45:00,4.7,4.71,4.7,4.71,124800.0,4.4671,4.4766,4.4671,4.4766,124800.0
2013-03-08 11:50:00,4.71,4.71,4.7,4.7,180000.0,4.4766,4.4766,4.4671,4.4671,180000.0
2013-03-08 11:55:00,4.7,4.71,4.7,4.71,81600.0,4.4671,4.4766,4.4671,4.4766,81600.0
2013-03-08 12:00:00,4.71,4.71,4.71,4.71,88800.0,4.4766,4.4766,4.4766,4.4766,88800.0
2013-03-08 12:05:00,4.71,4.71,4.71,4.71,86400.0,4.4766,4.4766,4.4766,4.4766,86400.0
2013-03-08 12:10:00,4.71,4.71,4.69,4.7,516000.0,4.4766,4.4766,4.4576,4.4671,516000.0
2013-03-08 12:15:00,4.7,4.7,4.69,4.69,631200.0,4.4671,4.4671,4.4576,4.4576,631200.0
2013-03-08 12:20:00,4.69,4.7,4.69,4.7,96000.0,4.4576,4.4671,4.4576,4.4671,96000.0
2013-03-08 12:25:00,4.69,4.69,4.69,4.69,230400.0,4.4576,4.4576,4.4576,4.4576,230400.0
2013-03-08 12:30:00,4.69,4.69,4.68,4.68,160800.0,4.4576,4.4576,4.4481,4.4481,160800.0
2013-03-08 12:35:00,4.69,4.69,4.68,4.68,88800.0,4.4576,4.4576,4.4481,4.4481,88800.0
2013-03-08 12:40:00,4.69,4.69,4.69,4.69,93600.0,4.4576,4.4576,4.4576,4.4576,93600.0
2013-03-08 12:45:00,4.7,4.7,4.69,4.69,168000.0,4.4671,4.4671,4.4576,4.4576,168000.0
2013-03-08 12:50:00,4.69,4.7,4.69,4.7,117600.0,4.4576,4.4671,4.4576,4.4671,117600.0
2013-03-08 12:55:00,4.7,4.7,4.7,4.7,14400.0,4.4671,4.4671,4.4671,4.4671,14400.0
2013-03-08 13:00:00,4.7,4.7,4.7,4.7,28800.0,4.4671,4.4671,4.4671,4.4671,28800.0
2013-03-08 13:05:00,4.69,4.7,4.69,4.7,156000.0,4.4576,4.4671,4.4576,4.4671,156000.0
2013-03-08 13:10:00,4.7,4.7,4.7,4.7,7200.0,4.4671,4.4671,4.4671,4.4671,7200.0
2013-03-08 13:15:00,4.7,4.71,4.7,4.71,280800.0,4.4671,4.4766,4.4671,4.4766,280800.0
2013-03-08 13:20:00,4.71,4.71,4.7,4.7,64800.0,4.4766,4.4766,4.4671,4.4671,64800.0
2013-03-08 13:25:00,4.71,4.71,4.7,4.7,151200.0,4.4766,4.4766,4.4671,4.4671,151200.0
2013-03-08 13:30:00,4.7,4.7,4.7,4.7,19200.0,4.4671,4.4671,4.4671,4.4671,19200.0
2013-03-08 13:35:00,4.7,4.71,4.7,4.71,158400.0,4.4671,4.4766,4.4671,4.4766,158400.0
2013-03-08 13:40:00,4.71,4.71,4.7,4.71,50400.0,4.4766,4.4766,4.4671,4.4766,50400.0
2013-03-08 13:45:00,4.71,4.71,4.71,4.71,592800.0,4.4766,4.4766,4.4766,4.4766,592800.0
2013-03-08 13:50:00,4.71,4.71,4.71,4.71,268800.0,4.4766,4.4766,4.4766,4.4766,268800.0
2013-03-08 13:55:00,4.71,4.71,4.71,4.71,201600.0,4.4766,4.4766,4.4766,4.4766,201600.0
2013-03-08 14:00:00,4.71,4.72,4.71,4.71,206400.0,4.4766,4.4861,4.4766,4.4766,206400.0
2013-03-08 14:05:00,4.71,4.71,4.71,4.71,81600.0,4.4766,4.4766,4.4766,4.4766,81600.0
2013-03-08 14:10:00,4.71,4.71,4.71,4.71,636000.0,4.4766,4.4766,4.4766,4.4766,636000.0
2013-03-08 14:15:00,4.71,4.71,4.7,4.71,278400.0,4.4766,4.4766,4.4671,4.4766,278400.0
2013-03-08 14:20:00,4.7,4.71,4.7,4.71,122400.0,4.4671,4.4766,4.4671,4.4766,122400.0
2013-03-08 14:25:00,4.71,4.71,4.71,4.71,136800.0,4.4766,4.4766,4.4766,4.4766,136800.0
2013-03-08 14:30:00,4.71,4.72,4.71,4.72,127200.0,4.4766,4.4861,4.4766,4.4861,127200.0
2013-03-08 14:35:00,4.72,4.72,4.72,4.72,40800.0,4.4861,4.4861,4.4861,4.4861,40800.0
2013-03-08 14:40:00,4.72,4.72,4.71,4.71,571200.0,4.4861,4.4861,4.4766,4.4766,571200.0
2013-03-08 14:45:00,4.71,4.71,4.71,4.71,74400.0,4.4766,4.4766,4.4766,4.4766,74400.0
2013-03-08 14:50:00,4.71,4.71,4.71,4.71,81600.0,4.4766,4.4766,4.4766,4.4766,81600.0
2013-03-08 14:55:00,4.71,4.72,4.71,4.71,72000.0,4.4766,4.4861,4.4766,4.4766,72000.0
2013-03-08 15:00:00,4.71,4.73,4.71,4.73,770400.0,4.4766,4.4956,4.4766,4.4956,770400.0
2013-03-08 15:05:00,4.73,4.73,4.72,4.72,187200.0,4.4956,4.4956,4.4861,4.4861,187200.0
2013-03-08 15:10:00,4.72,4.73,4.72,4.73,295200.0,4.4861,4.4956,4.4861,4.4956,295200.0
2013-03-08 15:15:00,4.73,4.73,4.73,4.73,957600.0,4.4956,4.4956,4.4956,4.4956,957600.0
2013-03-08 15:20:00,4.73,4.73,4.73,4.73,604800.0,4.4956,4.4956,4.4956,4.4956,604800.0
2013-03-08 15:25:00,4.73,4.73,4.73,4.73,194400.0,4.4956,4.4956,4.4956,4.4956,194400.0
2013-03-08 15:30:00,4.73,4.73,4.73,4.73,220800.0,4.4956,4.4956,4.4956,4.4956,220800.0
2013-03-08 15:35:00,4.73,4.73,4.73,4.73,400800.0,4.4956,4.4956,4.4956,4.4956,400800.0
2013-03-08 15:40:00,4.73,4.74,4.73,4.74,708000.0,4.4956,4.5051,4.4956,4.5051,708000.0
2013-03-08 15:45:00,4.74,4.74,4.74,4.74,530400.0,4.5051,4.5051,4.5051,4.5051,530400.0
2013-03-08 15:50:00,4.74,4.74,4.73,4.74,480000.0,4.5051,4.5051,4.4956,4.5051,480000.0
2013-03-08 15:55:00,4.73,4.74,4.72,4.72,1178400.0,4.4956,4.5051,4.4861,4.4861,1178400.0
2013-03-11 09:30:00,4.72,4.72,4.71,4.71,540000.0,4.4861,4.4861,4.4766,4.4766,540000.0
2013-03-11 09:35:00,4.71,4.71,4.7,4.71,468000.0,4.4766,4.4766,4.4671,4.4766,468000.0
2013-03-11 09:40:00,4.7,4.71,4.7,4.7,376800.0,4.4671,4.4766,4.4671,4.4671,376800.0
2013-03-11 09:45:00,4.7,4.71,4.7,4.71,717600.0,4.4671,4.4766,4.4671,4.4766,717600.0
2013-03-11 09:50:00,4.71,4.72,4.71,4.72,1752000.0,4.4766,4.4861,4.4766,4.4861,1752000.0
2013-03-11 09:55:00,4.72,4.72,4.71,4.72,465600.0,4.4861,4.4861,4.4766,4.4861,465600.0
2013-03-11 10:00:00,4.72,4.72,4.71,4.71,345600.0,4.4861,4.4861,4.4766,4.4766,345600.0
2013-03-11 10:05:00,4.72,4.72,4.71,4.71,122400.0,4.4861,4.4861,4.4766,4.4766,122400.0
2013-03-11 10:10:00,4.72,4.72,4.71,4.71,218400.0,4.4861,4.4861,4.4766,4.4766,218400.0
2013-03-11 10:15:00,4.71,4.71,4.71,4.71,76800.0,4.4766,4.4766,4.4766,4.4766,76800.0
2013-03-11 10:20:00,4.71,4.71,4.71,4.71,7200.0,4.4766,4.4766,4.4766,4.4766,7200.0
2013-03-11 10:25:00,4.71,4.71,4.7,4.71,314400.0,4.4766,4.4766,4.4671,4.4766,314400.0
2013-03-11 10:30:00,4.7,4.72,4.7,4.72,254400.0,4.4671,4.4861,4.4671,4.4861,254400.0
2013-03-11 10:35:00,4.71,4.72,4.71,4.72,117600.0,4.4766,4.4861,4.4766,4.4861,117600.0
2013-03-11 10:40:00,4.72,4.72,4.71,4.71,60000.0,4.4861,4.4861,4.4766,4.4766,60000.0
2013-03-11 10:45:00,4.72,4.72,4.72,4.72,122400.0,4.4861,4.4861,4.4861,4.4861,122400.0
2013-03-11 10:50:00,4.72,4.72,4.71,4.71,316800.0,4.4861,4.4861,4.4766,4.4766,316800.0
2013-03-11 10:55:00,4.71,4.72,4.71,4.72,86400.0,4.4766,4.4861,4.4766,4.4861,86400.0
2013-03-11 11:00:00,4.72,4.72,4.72,4.72,43200.0,4.4861,4.4861,4.4861,4.4861,43200.0
2013-03-11 11:05:00,4.72,4.73,4.72,4.72,374400.0,4.4861,4.4956,4.4861,4.4861,374400.0
2013-03-11 11:10:00,4.72,4.73,4.72,4.73,324000.0,4.4861,4.4956,4.4861,4.4956,324000.0
2013-03-11 11:15:00,4.73,4.73,4.73,4.73,187200.0,4.4956,4.4956,4.4956,4.4956,187200.0
2013-03-11 11:20:00,4.73,4.73,4.72,4.72,288000.0,4.4956,4.4956,4.4861,4.4861,288000.0
2013-03-11 11:25:00,4.72,4.73,4.72,4.73,28800.0,4.4861,4.4956,4.4861,4.4956,28800.0
2013-03-11 11:30:00,4.73,4.73,4.72,4.73,120000.0,4.4956,4.4956,4.4861,4.4956,120000.0
2013-03-11 11:35:00,4.73,4.73,4.73,4.73,225600.0,4.4956,4.4956,4.4956,4.4956,225600.0
2013-03-11 11:40:00,4.73,4.74,4.73,4.73,230400.0,4.4956,4.5051,4.4956,4.4956,230400.0
2013-03-11 11:45:00,4.73,4.74,4.73,4.74,141600.0,4.4956,4.5051,4.4956,4.5051,141600.0
2013-03-11 11:50:00,4.74,4.74,4.74,4.74,204000.0,4.5051,4.5051,4.5051,4.5051,204000.0
2013-03-11 11:55:00,4.74,4.74,4.74,4.74,276000.0,4.5051,4.5051,4.5051,4.5051,276000.0
2013-03-11 12:00:00,4.74,4.75,4.74,4.74,703200.0,4.5051,4.5146,4.5051,4.5051,703200.0
2013-03-11 12:05:00,4.75,4.75,4.75,4.75,206400.0,4.5146,4.5146,4.5146,4.5146,206400.0
2013-03-11 12:10:00,4.75,4.75,4.75,4.75,230400.0,4.5146,4.5146,4.5146,4.5146,230400.0
2013-03-11 12:15:00,4.75,4.75,4.75,4.75,336000.0,4.5146,4.5146,4.5146,4.5146,336000.0
2013-03-11 12:20:00,4.75,4.75,4.75,4.75,264000.0,4.5146,4.5146,4.5146,4.5146,264000.0
2013-03-11 12:25:00,4.75,4.75,4.75,4.75,50400.0,4.5146,4.5146,4.5146,4.5146,50400.0
2013-03-11 12:30:00,4.75,4.75,4.74,4.74,57600.0,4.5146,4.5146,4.5051,4.5051,57600.0
2013-03-11 12:35:00,4.75,4.75,4.74,4.74,24000.0,4.5146,4.5146,4.5051,4.5051,24000.0
2013-03-11 12:40:00,4.74,4.75,4.74,4.75,48000.0,4.5051,4.5146,4.5051,4.5146,48000.0
2013-03-11 12:45:00,4.75,4.75,4.75,4.75,57600.0,4.5146,4.5146,4.5146,4.5146,57600.0
2013-03-11 12:50:00,4.74,4.75,4.74,4.75,19200.0,4.5051,4.5146,4.5051,4.5146,19200.0
2013-03-11 12:55:00,4.75,4.76,4.75,4.76,144000.0,4.5146,4.5241,4.5146,4.5241,144000.0
2013-03-11 13:00:00,4.76,4.76,4.76,4.76,307200.0,4.5241,4.5241,4.5241,4.5241,307200.0
2013-03-11 13:05:00,4.76,4.76,4.76,4.76,79200.0,4.5241,4.5241,4.5241,4.5241,79200.0
2013-03-11 13:10:00,4.76,4.77,4.76,4.76,218400.0,4.5241,4.5336,4.5241,4.5241,218400.0
2013-03-11 13:15:00,4.76,4.76,4.76,4.76,225600.0,4.5241,4.5241,4.5241,4.5241,225600.0
2013-03-11 13:20:00,4.76,4.76,4.76,4.76,103200.0,4.5241,4.5241,4.5241,4.5241,103200.0
2013-03-11 13:25:00,4.76,4.77,4.76,4.77,156000.0,4.5241,4.5336,4.5241,4.5336,156000.0
2013-03-11 13:30:00,4.77,4.77,4.77,4.77,50400.0,4.5336,4.5336,4.5336,4.5336,50400.0
2013-03-11 13:35:00,4.77,4.77,4.77,4.77,50400.0,4.5336,4.5336,4.5336,4.5336,50400.0
2013-03-11 13:40:00,4.77,4.77,4.77,4.77,7200.0,4.5336,4.5336,4.5336,4.5336,7200.0
2013-03-11 13:45:00,4.76,4.76,4.76,4.76,19200.0,4.5241,4.5241,4.5241,4.5241,19200.0
2013-03-11 13:50:00,4.76,4.76,4.76,4.76,163200.0,4.5241,4.5241,4.5241,4.5241,163200.0
2013-03-11 13:55:00,4.76,4.76,4.76,4.76,26400.0,4.5241,4.5241,4.5241,4.5241,26400.0
2013-03-11 14:00:00,4.76,4.76,4.76,4.76,146400.0,4.5241,4.5241,4.5241,4.5241,146400.0
2013-03-11 14:05:00,4.76,4.77,4.76,4.77,204000.0,4.5241,4.5336,4.5241,4.5336,204000.0
2013-03-11 14:10:00,4.77,4.77,4.77,4.77,115200.0,4.5336,4.5336,4.5336,4.5336,115200.0
2013-03-11 14:15:00,4.77,4.77,4.76,4.76,88800.0,4.5336,4.5336,4.5241,4.5241,88800.0
2013-03-11 14:20:00,4.76,4.76,4.76,4.76,33600.0,4.5241,4.5241,4.5241,4.5241,33600.0
2013-03-11 14:25:00,4.77,4.77,4.76,4.76,64800.0,4.5336,4.5336,4.5241,4.5241,64800.0
2013-03-11 14:30:00,4.76,4.76,4.76,4.76,196800.0,4.5241,4.5241,4.5241,4.5241,196800.0
2013-03-11 14:35:00,4.76,4.76,4.76,4.76,112800.0,4.5241,4.5241,4.5241,4.5241,112800.0
2013-03-11 14:40:00,4.76,4.77,4.76,4.77,86400.0,4.5241,4.5336,4.5241,4.5336,86400.0
2013-03-11 14:45:00,4.77,4.78,4.77,4.77,808800.0,4.5336,4.5431,4.5336,4.5336,808800.0
2013-03-11 14:50:00,4.77,4.77,4.77,4.77,206400.0,4.5336,4.5336,4.5336,4.5336,206400.0
2013-03-11 14:55:00,4.77,4.77,4.77,4.77,74400.0,4.5336,4.5336,4.5336,4.5336,74400.0
2013-03-11 15:00:00,4.77,4.77,4.77,4.77,336000.0,4.5336,4.5336,4.5336,4.5336,336000.0
2013-03-11 15:05:00,4.77,4.77,4.77,4.77,218400.0,4.5336,4.5336,4.5336,4.5336,218400.0
2013-03-11 15:10:00,4.77,4.77,4.76,4.76,187200.0,4.5336,4.5336,4.5241,4.5241,187200.0
2013-03-11 15:15:00,4.76,4.77,4.76,4.77,84000.0,4.5241,4.5336,4.5241,4.5336,84000.0
2013-03-11 15:20:00,4.76,4.77,4.76,4.76,52800.0,4.5241,4.5336,4.5241,4.5241,52800.0
2013-03-11 15:25:00,4.76,4.77,4.76,4.76,124800.0,4.5241,4.5336,4.5241,4.5241,124800.0
2013-03-11 15:30:00,4.76,4.76,4.76,4.76,33600.0,4.5241,4.5241,4.5241,4.5241,33600.0
2013-03-11 15:35:00,4.76,4.76,4.75,4.75,400800.0,4.5241,4.5241,4.5146,4.5146,400800.0
2013-03-11 15:40:00,4.75,4.76,4.75,4.76,105600.0,4.5146,4.5241,4.5146,4.5241,105600.0
2013-03-11 15:45:00,4.76,4.77,4.76,4.77,434400.0,4.5241,4.5336,4.5241,4.5336,434400.0
2013-03-11 15:50:00,4.76,4.77,4.76,4.77,266400.0,4.5241,4.5336,4.5241,4.5336,266400.0
2013-03-11 15:55:00,4.77,4.78,4.77,4.78,957600.0,4.5336,4.5431,4.5336,4.5431,957600.0
2013-03-12 09:30:00,4.77,4.77,4.76,4.76,489600.0,4.5336,4.5336,4.5241,4.5241,489600.0
2013-03-12 09:35:00,4.76,4.76,4.75,4.76,542400.0,4.5241,4.5241,4.5146,4.5241,542400.0
2013-03-12 09:40:00,4.76,4.77,4.75,4.77,732000.0,4.5241,4.5336,4.5146,4.5336,732000.0
2013-03-12 09:45:00,4.77,4.77,4.75,4.76,602400.0,4.5336,4.5336,4.5146,4.5241,602400.0
2013-03-12 09:50:00,4.76,4.77,4.76,4.76,304800.0,4.5241,4.5336,4.5241,4.5241,304800.0
2013-03-12 09:55:00,4.76,4.77,4.76,4.77,475200.0,4.5241,4.5336,4.5241,4.5336,475200.0
2013-03-12 10:00:00,4.77,4.78,4.77,4.77,307200.0,4.5336,4.5431,4.5336,4.5336,307200.0
2013-03-12 10:05:00,4.77,4.78,4.77,4.78,264000.0,4.5336,4.5431,4.5336,4.5431,264000.0
2013-03-12 10:10:00,4.78,4.78,4.78,4.78,345600.0,4.5431,4.5431,4.5431,4.5431,345600.0
2013-03-12 10:15:00,4.78,4.78,4.77,4.77,396000.0,4.5431,4.5431,4.5336,4.5336,396000.0
2013-03-12 10:20:00,4.77,4.78,4.77,4.78,127200.0,4.5336,4.5431,4.5336,4.5431,127200.0
2013-03-12 10:25:00,4.78,4.78,4.78,4.78,55200.0,4.5431,4.5431,4.5431,4.5431,55200.0
2013-03-12 10:30:00,4.78,4.78,4.77,4.77,312000.0,4.5431,4.5431,4.5336,4.5336,312000.0
2013-03-12 10:35:00,4.77,4.77,4.76,4.76,391200.0,4.5336,4.5336,4.5241,4.5241,391200.0
2013-03-12 10:40:00,4.76,4.77,4.76,4.77,645600.0,4.5241,4.5336,4.5241,4.5336,645600.0
2013-03-12 10:45:00,4.76,4.76,4.76,4.76,408000.0,4.5241,4.5241,4.5241,4.5241,408000.0
2013-03-12 10:50:00,4.76,4.77,4.76,4.77,129600.0,4.5241,4.5336,4.5241,4.5336,129600.0
2013-03-12 10:55:00,4.77,4.77,4.76,4.76,218400.0,4.5336,4.5336,4.5241,4.5241,218400.0
2013-03-12 11:00:00,4.76,4.76,4.75,4.75,379200.0,4.5241,4.5241,4.5146,4.5146,379200.0
2013-03-12 11:05:00,4.75,4.75,4.73,4.74,1137600.0,4.5146,4.5146,4.4956,4.5051,1137600.0
2013-03-12 11:10:00,4.74,4.74,4.73,4.74,266400.0,4.5051,4.5051,4.4956,4.5051,266400.0
2013-03-12 11:15:00,4.74,4.74,4.74,4.74,424800.0,4.5051,4.5051,4.5051,4.5051,424800.0
2013-03-12 11:20:00,4.74,4.74,4.72,4.72,535200.0,4.5051,4.5051,4.4861,4.4861,535200.0
2013-03-12 11:25:00,4.72,4.73,4.72,4.72,292800.0,4.4861,4.4956,4.4861,4.4861,292800.0
2013-03-12 11:30:00,4.72,4.72,4.71,4.72,602400.0,4.4861,4.4861,4.4766,4.4861,602400.0
2013-03-12 11:35:00,4.72,4.73,4.72,4.73,357600.0,4.4861,4.4956,4.4861,4.4956,357600.0
2013-03-12 11:40:00,4.73,4.73,4.72,4.73,189600.0,4.4956,4.4956,4.4861,4.4956,189600.0
2013-03-12 11:45:00,4.73,4.73,4.72,4.73,499200.0,4.4956,4.4956,4.4861,4.4956,499200.0
2013-03-12 11:50:00,4.73,4.74,4.73,4.74,304800.0,4.4956,4.5051,4.4956,4.5051,304800.0
2013-03-12 11:55:00,4.74,4.75,4.74,4.75,391200.0,4.5051,4.5146,4.5051,4.5146,391200.0
2013-03-12 12:00:00,4.75,4.75,4.74,4.74,64800.0,4.5146,4.5146,4.5051,4.5051,64800.0
2013-03-12 12:05:00,4.74,4.75,4.74,4.75,211200.0,4.5051,4.5146,4.5051,4.5146,211200.0
2013-03-12 12:10:00,4.75,4.75,4.74,4.75,288000.0,4.5146,4.5146,4.5051,4.5146,288000.0
2013-03-12 12:15:00,4.74,4.75,4.74,4.75,120000.0,4.5051,4.5146,4.5051,4.5146,120000.0
2013-03-12 12:20:00,4.74,4.74,4.73,4.74,345600.0,4.5051,4.5051,4.4956,4.5051,345600.0
2013-03-12 12:25:00,4.74,4.74,4.72,4.73,374400.0,4.5051,4.5051,4.4861,4.4956,374400.0
2013-03-12 12:30:00,4.73,4.73,4.73,4.73,182400.0,4.4956,4.4956,4.4956,4.4956,182400.0
2013-03-12 12:35:00,4.73,4.74,4.73,4.73,444000.0,4.4956,4.5051,4.4956,4.4956,444000.0
2013-03-12 12:40:00,4.73,4.74,4.72,4.74,213600.0,4.4956,4.5051,4.4861,4.5051,213600.0
2013-03-12 12:45:00,4.73,4.74,4.73,4.74,110400.0,4.4956,4.5051,4.4956,4.5051,110400.0
2013-03-12 12:50:00,4.74,4.74,4.74,4.74,175200.0,4.5051,4.5051,4.5051,4.5051,175200.0
2013-03-12 12:55:00,4.74,4.75,4.74,4.74,384000.0,4.5051,4.5146,4.5051,4.5051,384000.0
2013-03-12 13:00:00,4.74,4.74,4.74,4.74,76800.0,4.5051,4.5051,4.5051,4.5051,76800.0
2013-03-12 13:05:00,4.74,4.74,4.74,4.74,43200.0,4.5051,4.5051,4.5051,4.5051,43200.0
2013-03-12 13:10:00,4.73,4.74,4.73,4.74,177600.0,4.4956,4.5051,4.4956,4.5051,177600.0
2013-03-12 13:15:00,4.74,4.74,4.74,4.74,26400.0,4.5051,4.5051,4.5051,4.5051,26400.0
2013-03-12 13:20:00,4.74,4.74,4.74,4.74,45600.0,4.5051,4.5051,4.5051,4.5051,45600.0
2013-03-12 13:25:00,4.74,4.74,4.73,4.74,86400.0,4.5051,4.5051,4.4956,4.5051,86400.0
2013-03-12 13:30:00,4.73,4.74,4.73,4.74,96000.0,4.4956,4.5051,4.4956,4.5051,96000.0
2013-03-12 13:35:00,4.74,4.74,4.73,4.74,31200.0,4.5051,4.5051,4.4956,4.5051,31200.0
2013-03-12 13:40:00,4.74,4.74,4.73,4.74,134400.0,4.5051,4.5051,4.4956,4.5051,134400.0
2013-03-12 13:45:00,4.74,4.74,4.73,4.73,160800.0,4.5051,4.5051,4.4956,4.4956,160800.0
2013-03-12 13:50:00,4.73,4.73,4.72,4.72,465600.0,4.4956,4.4956,4.4861,4.4861,465600.0
2013-03-12 13:55:00,4.72,4.72,4.72,4.72,160800.0,4.4861,4.4861,4.4861,4.4861,160800.0
2013-03-12 14:00:00,4.72,4.72,4.72,4.72,45600.0,4.4861,4.4861,4.4861,4.4861,45600.0
2013-03-12 14:05:00,4.72,4.72,4.71,4.71,156000.0,4.4861,4.4861,4.4766,4.4766,156000.0
2013-03-12 14:10:00,4.71,4.72,4.7,4.71,700800.0,4.4766,4.4861,4.4671,4.4766,700800.0
2013-03-12 14:15:00,4.71,4.72,4.71,4.71,295200.0,4.4766,4.4861,4.4766,4.4766,295200.0
2013-03-12 14:20:00,4.71,4.72,4.71,4.71,252000.0,4.4766,4.4861,4.4766,4.4766,252000.0
2013-03-12 14:25:00,4.72,4.72,4.71,4.71,139200.0,4.4861,4.4861,4.4766,4.4766,139200.0
2013-03-12 14:30:00,4.71,4.72,4.71,4.71,223200.0,4.4766,4.4861,4.4766,4.4766,223200.0
2013-03-12 14:35:00,4.71,4.72,4.71,4.72,240000.0,4.4766,4.4861,4.4766,4.4861,240000.0
2013-03-12 14:40:00,4.72,4.72,4.71,4.72,55200.0,4.4861,4.4861,4.4766,4.4861,55200.0
2013-03-12 14:45:00,4.72,4.73,4.72,4.73,175200.0,4.4861,4.4956,4.4861,4.4956,175200.0
2013-03-12 14:50:00,4.73,4.73,4.73,4.73,132000.0,4.4956,4.4956,4.4956,4.4956,132000.0
2013-03-12 14:55:00,4.73,4.73,4.72,4.72,242400.0,4.4956,4.4956,4.4861,4.4861,242400.0
2013-03-12 15:00:00,4.72,4.73,4.72,4.73,398400.0,4.4861,4.4956,4.4861,4.4956,398400.0
2013-03-12 15:05:00,4.73,4.73,4.72,4.72,506400.0,4.4956,4.4956,4.4861,4.4861,506400.0
2013-03-12 15:10:00,4.72,4.74,4.72,4.74,696000.0,4.4861,4.5051,4.4861,4.5051,696000.0
2013-03-12 15:15:00,4.74,4.74,4.74,4.74,208800.0,4.5051,4.5051,4.5051,4.5051,208800.0
2013-03-12 15:20:00,4.75,4.75,4.74,4.75,480000.0,4.5146,4.5146,4.5051,4.5146,480000.0
2013-03-12 15:25:00,4.75,4.75,4.74,4.74,564000.0,4.5146,4.5146,4.5051,4.5051,564000.0
2013-03-12 15:30:00,4.74,4.75,4.74,4.74,276000.0,4.5051,4.5146,4.5051,4.5051,276000.0
2013-03-12 15:35:00,4.74,4.75,4.74,4.75,129600.0,4.5051,4.5146,4.5051,4.5146,129600.0
2013-03-12 15:40:00,4.75,4.75,4.75,4.75,237600.0,4.5146,4.5146,4.5146,4.5146,237600.0
2013-03-12 15:45:00,4.74,4.74,4.74,4.74,235200.0,4.5051,4.5051,4.5051,4.5051,235200.0
2013-03-12 15:50:00,4.74,4.74,4.73,4.74,405600.0,4.5051,4.5051,4.4956,4.5051,405600.0
2013-03-12 15:55:00,4.74,4.75,4.74,4.75,1202400.0,4.5051,4.5146,4.5051,4.5146,1202400.0
2013-03-13 09:30:00,4.75,4.75,4.74,4.75,1713600.0,4.5146,4.5146,4.5051,4.5146,1713600.0
2013-03-13 09:35:00,4.75,4.76,4.74,4.74,417600.0,4.5146,4.5241,4.5051,4.5051,417600.0
2013-03-13 09:40:00,4.74,4.74,4.71,4.72,2522400.0,4.5051,4.5051,4.4766,4.4861,2522400.0
2013-03-13 09:45:00,4.72,4.73,4.71,4.72,794400.0,4.4861,4.4956,4.4766,4.4861,794400.0
2013-03-13 09:50:00,4.72,4.73,4.72,4.72,278400.0,4.4861,4.4956,4.4861,4.4861,278400.0
2013-03-13 09:55:00,4.73,4.73,4.72,4.73,103200.0,4.4956,4.4956,4.4861,4.4956,103200.0
2013-03-13 10:00:00,4.73,4.73,4.71,4.72,410400.0,4.4956,4.4956,4.4766,4.4861,410400.0
2013-03-13 10:05:00,4.72,4.72,4.71,4.71,153600.0,4.4861,4.4861,4.4766,4.4766,153600.0
2013-03-13 10:10:00,4.71,4.73,4.71,4.73,134400.0,4.4766,4.4956,4.4766,4.4956,134400.0
2013-03-13 10:15:00,4.73,4.73,4.72,4.73,187200.0,4.4956,4.4956,4.4861,4.4956,187200.0
2013-03-13 10:20:00,4.73,4.74,4.73,4.74,163200.0,4.4956,4.5051,4.4956,4.5051,163200.0
2013-03-13 10:25:00,4.73,4.73,4.73,4.73,93600.0,4.4956,4.4956,4.4956,4.4956,93600.0
2013-03-13 10:30:00,4.73,4.73,4.72,4.73,100800.0,4.4956,4.4956,4.4861,4.4956,100800.0
2013-03-13 10:35:00,4.72,4.74,4.72,4.74,100800.0,4.4861,4.5051,4.4861,4.5051,100800.0
2013-03-13 10:40:00,4.74,4.75,4.74,4.75,319200.0,4.5051,4.5146,4.5051,4.5146,319200.0
2013-03-13 10:45:00,4.75,4.75,4.74,4.74,153600.0,4.5146,4.5146,4.5051,4.5051,153600.0
2013-03-13 10:50:00,4.74,4.75,4.74,4.75,316800.0,4.5051,4.5146,4.5051,4.5146,316800.0
2013-03-13 10:55:00,4.75,4.75,4.74,4.75,91200.0,4.5146,4.5146,4.5051,4.5146,91200.0
2013-03-13 11:00:00,4.75,4.75,4.75,4.75,62400.0,4.5146,4.5146,4.5146,4.5146,62400.0
2013-03-13 11:05:00,4.74,4.75,4.74,4.75,127200.0,4.5051,4.5146,4.5051,4.5146,127200.0
2013-03-13 11:10:00,4.75,4.76,4.75,4.75,124800.0,4.5146,4.5241,4.5146,4.5146,124800.0
2013-03-13 11:15:00,4.76,4.76,4.75,4.75,98400.0,4.5241,4.5241,4.5146,4.5146,98400.0
2013-03-13 11:20:00,4.75,4.75,4.74,4.75,86400.0,4.5146,4.5146,4.5051,4.5146,86400.0
2013-03-13 11:25:00,4.75,4.75,4.75,4.75,108000.0,4.5146,4.5146,4.5146,4.5146,108000.0
2013-03-13 11:30:00,4.74,4.75,4.74,4.74,40800.0,4.5051,4.5146,4.5051,4.5051,40800.0
2013-03-13 11:35:00,4.75,4.75,4.74,4.75,36000.0,4.5146,4.5146,4.5051,4.5146,36000.0
2013-03-13 11:40:00,4.75,4.75,4.74,4.74,93600.0,4.5146,4.5146,4.5051,4.5051,93600.0
2013-03-13 11:45:00,4.74,4.74,4.74,4.74,417600.0,4.5051,4.5051,4.5051,4.5051,417600.0
2013-03-13 11:50:00,4.74,4.74,4.74,4.74,50400.0,4.5051,4.5051,4.5051,4.5051,50400.0
2013-03-13 11:55:00,4.74,4.74,4.73,4.74,160800.0,4.5051,4.5051,4.4956,4.5051,160800.0
2013-03-13 12:00:00,4.74,4.74,4.74,4.74,31200.0,4.5051,4.5051,4.5051,4.5051,31200.0
2013-03-13 12:05:00,4.74,4.75,4.74,4.74,120000.0,4.5051,4.5146,4.5051,4.5051,120000.0
2013-03-13 12:10:00,4.75,4.75,4.75,4.75,12000.0,4.5146,4.5146,4.5146,4.5146,12000.0
2013-03-13 12:15:00,4.75,4.76,4.75,4.76,81600.0,4.5146,4.5241,4.5146,4.5241,81600.0
2013-03-13 12:20:00,4.76,4.76,4.75,4.76,163200.0,4.5241,4.5241,4.5146,4.5241,163200.0
2013-03-13 12:25:00,4.76,4.77,4.76,4.77,691200.0,4.5241,4.5336,4.5241,4.5336,691200.0
2013-03-13 12:30:00,4.76,4.77,4.76,4.77,189600.0,4.5241,4.5336,4.5241,4.5336,189600.0
2013-03-13 12:35:00,4.77,4.78,4.77,4.77,892800.0,4.5336,4.5431,4.5336,4.5336,892800.0
2013-03-13 12:40:00,4.77,4.78,4.77,4.77,360000.0,4.5336,4.5431,4.5336,4.5336,360000.0
2013-03-13 12:45:00,4.77,4.77,4.77,4.77,103200.0,4.5336,4.5336,4.5336,4.5336,103200.0
2013-03-13 12:50:00,4.77,4.77,4.77,4.77,168000.0,4.5336,4.5336,4.5336,4.5336,168000.0
2013-03-13 12:55:00,4.77,4.77,4.77,4.77,45600.0,4.5336,4.5336,4.5336,4.5336,45600.0
2013-03-13 13:00:00,4.77,4.77,4.76,4.76,220800.0,4.5336,4.5336,4.5241,4.5241,220800.0
2013-03-13 13:05:00,4.77,4.77,4.76,4.77,12000.0,4.5336,4.5336,4.5241,4.5336,12000.0
2013-03-13 13:10:00,4.76,4.77,4.76,4.77,115200.0,4.5241,4.5336,4.5241,4.5336,115200.0
2013-03-13 13:15:00,4.77,4.77,4.77,4.77,144000.0,4.5336,4.5336,4.5336,4.5336,144000.0
2013-03-13 13:20:00,4.77,4.77,4.77,4.77,31200.0,4.5336,4.5336,4.5336,4.5336,31200.0
2013-03-13 13:25:00,4.77,4.77,4.77,4.77,26400.0,4.5336,4.5336,4.5336,4.5336,26400.0
2013-03-13 13:30:00,4.77,4.77,4.77,4.77,208800.0,4.5336,4.5336,4.5336,4.5336,208800.0
2013-03-13 13:35:00,4.77,4.77,4.77,4.77,24000.0,4.5336,4.5336,4.5336,4.5336,24000.0
2013-03-13 13:40:00,4.77,4.78,4.77,4.78,153600.0,4.5336,4.5431,4.5336,4.5431,153600.0
2013-03-13 13:45:00,4.78,4.79,4.78,4.78,592800.0,4.5431,4.5526,4.5431,4.5431,592800.0
2013-03-13 13:50:00,4.78,4.78,4.78,4.78,93600.0,4.5431,4.5431,4.5431,4.5431,93600.0
2013-03-13 13:55:00,4.78,4.78,4.78,4.78,57600.0,4.5431,4.5431,4.5431,4.5431,57600.0
2013-03-13 14:00:00,4.78,4.78,4.77,4.78,108000.0,4.5431,4.5431,4.5336,4.5431,108000.0
2013-03-13 14:05:00,4.78,4.78,4.78,4.78,134400.0,4.5431,4.5431,4.5431,4.5431,134400.0
2013-03-13 14:10:00,4.78,4.78,4.78,4.78,24000.0,4.5431,4.5431,4.5431,4.5431,24000.0
2013-03-13 14:15:00,4.78,4.78,4.78,4.78,81600.0,4.5431,4.5431,4.5431,4.5431,81600.0
2013-03-13 14:20:00,4.78,4.78,4.76,4.77,458400.0,4.5431,4.5431,4.5241,4.5336,458400.0
2013-03-13 14:25:00,4.77,4.78,4.77,4.77,139200.0,4.5336,4.5431,4.5336,4.5336,139200.0
2013-03-13 14:30:00,4.77,4.77,4.77,4.77,48000.0,4.5336,4.5336,4.5336,4.5336,48000.0
2013-03-13 14:35:00,4.77,4.77,4.77,4.77,88800.0,4.5336,4.5336,4.5336,4.5336,88800.0
2013-03-13 14:40:00,4.77,4.77,4.77,4.77,117600.0,4.5336,4.5336,4.5336,4.5336,117600.0
2013-03-13 14:45:00,4.77,4.77,4.76,4.76,33600.0,4.5336,4.5336,4.5241,4.5241,33600.0
2013-03-13 14:50:00,4.77,4.77,4.76,4.76,182400.0,4.5336,4.5336,4.5241,4.5241,182400.0
2013-03-13 14:55:00,4.76,4.77,4.76,4.76,124800.0,4.5241,4.5336,4.5241,4.5241,124800.0
2013-03-13 15:00:00,4.76,4.77,4.76,4.76,172800.0,4.5241,4.5336,4.5241,4.5241,172800.0
2013-03-13 15:05:00,4.77,4.77,4.75,4.75,813600.0,4.5336,4.5336,4.5146,4.5146,813600.0
2013-03-13 15:10:00,4.75,4.76,4.75,4.75,244800.0,4.5146,4.5241,4.5146,4.5146,244800.0
2013-03-13 15:15:00,4.76,4.76,4.75,4.76,177600.0,4.5241,4.5241,4.5146,4.5241,177600.0
2013-03-13 15:20:00,4.76,4.76,4.76,4.76,132000.0,4.5241,4.5241,4.5241,4.5241,132000.0
2013-03-13 15:25:00,4.76,4.76,4.76,4.76,24000.0,4.5241,4.5241,4.5241,4.5241,24000.0
2013-03-13 15:30:00,4.76,4.77,4.76,4.77,187200.0,4.5241,4.5336,4.5241,4.5336,187200.0
2013-03-13 15:35:00,4.77,4.77,4.77,4.77,175200.0,4.5336,4.5336,4.5336,4.5336,175200.0
2013-03-13 15:40:00,4.77,4.77,4.76,4.76,230400.0,4.5336,4.5336,4.5241,4.5241,230400.0
2013-03-13 15:45:00,4.77,4.77,4.77,4.77,132000.0,4.5336,4.5336,4.5336,4.5336,132000.0
2013-03-13 15:50:00,4.77,4.77,4.77,4.77,482400.0,4.5336,4.5336,4.5336,4.5336,482400.0
2013-03-13 15:55:00,4.77,4.77,4.76,4.77,1221600.0,4.5336,4.5336,4.5241,4.5336,1221600.0
2013-03-14 09:30:00,4.8,4.81,4.8,4.81,902400.0,4.5621,4.5716,4.5621,4.5716,902400.0
2013-03-14 09:35:00,4.81,4.83,4.81,4.82,1207200.0,4.5716,4.5906,4.5716,4.5811,1207200.0
2013-03-14 09:40:00,4.82,4.82,4.81,4.81,633600.0,4.5811,4.5811,4.5716,4.5716,633600.0
2013-03-14 09:45:00,4.81,4.82,4.81,4.82,384000.0,4.5716,4.5811,4.5716,4.5811,384000.0
2013-03-14 09:50:00,4.82,4.83,4.82,4.82,854400.0,4.5811,4.5906,4.5811,4.5811,854400.0
2013-03-14 09:55:00,4.83,4.83,4.82,4.83,405600.0,4.5906,4.5906,4.5811,4.5906,405600.0
2013-03-14 10:00:00,4.82,4.83,4.82,4.82,712800.0,4.5811,4.5906,4.5811,4.5811,712800.0
2013-03-14 10:05:00,4.82,4.82,4.81,4.81,422400.0,4.5811,4.5811,4.5716,4.5716,422400.0
2013-03-14 10:10:00,4.81,4.82,4.81,4.81,499200.0,4.5716,4.5811,4.5716,4.5716,499200.0
2013-03-14 10:15:00,4.81,4.81,4.8,4.8,909600.0,4.5716,4.5716,4.5621,4.5621,909600.0
2013-03-14 10:20:00,4.8,4.8,4.79,4.8,801600.0,4.5621,4.5621,4.5526,4.5621,801600.0
2013-03-14 10:25:00,4.8,4.81,4.8,4.81,388800.0,4.5621,4.5716,4.5621,4.5716,388800.0
2013-03-14 10:30:00,4.81,4.81,4.81,4.81,192000.0,4.5716,4.5716,4.5716,4.5716,192000.0
2013-03-14 10:35:00,4.81,4.81,4.81,4.81,218400.0,4.5716,4.5716,4.5716,4.5716,218400.0
2013-03-14 10:40:00,4.81,4.82,4.81,4.82,172800.0,4.5716,4.5811,4.5716,4.5811,172800.0
2013-03-14 10:45:00,4.82,4.82,4.81,4.81,235200.0,4.5811,4.5811,4.5716,4.5716,235200.0
2013-03-14 10:50:00,4.82,4.82,4.81,4.81,84000.0,4.5811,4.5811,4.5716,4.5716,84000.0
2013-03-14 10:55:00,4.82,4.82,4.81,4.82,276000.0,4.5811,4.5811,4.5716,4.5811,276000.0
2013-03-14 11:00:00,4.81,4.82,4.81,4.82,230400.0,4.5716,4.5811,4.5716,4.5811,230400.0
2013-03-14 11:05:00,4.81,4.82,4.81,4.81,225600.0,4.5716,4.5811,4.5716,4.5716,225600.0
2013-03-14 11:10:00,4.81,4.82,4.81,4.81,204000.0,4.5716,4.5811,4.5716,4.5716,204000.0
2013-03-14 11:15:00,4.81,4.81,4.81,4.81,100800.0,4.5716,4.5716,4.5716,4.5716,100800.0
2013-03-14 11:20:00,4.81,4.81,4.81,4.81,12000.0,4.5716,4.5716,4.5716,4.5716,12000.0
2013-03-14 11:25:00,4.81,4.81,4.81,4.81,62400.0,4.5716,4.5716,4.5716,4.5716,62400.0
2013-03-14 11:30:00,4.81,4.81,4.8,4.81,276000.0,4.5716,4.5716,4.5621,4.5716,276000.0
2013-03-14 11:35:00,4.81,4.81,4.81,4.81,105600.0,4.5716,4.5716,4.5716,4.5716,105600.0
2013-03-14 11:40:00,4.81,4.82,4.81,4.82,120000.0,4.5716,4.5811,4.5716,4.5811,120000.0
2013-03-14 11:45:00,4.82,4.82,4.82,4.82,151200.0,4.5811,4.5811,4.5811,4.5811,151200.0
2013-03-14 11:50:00,4.82,4.82,4.82,4.82,552000.0,4.5811,4.5811,4.5811,4.5811,552000.0
2013-03-14 11:55:00,4.82,4.82,4.82,4.82,64800.0,4.5811,4.5811,4.5811,4.5811,64800.0
2013-03-14 12:00:00,4.82,4.82,4.82,4.82,50400.0,4.5811,4.5811,4.5811,4.5811,50400.0
2013-03-14 12:05:00,4.82,4.83,4.82,4.83,100800.0,4.5811,4.5906,4.5811,4.5906,100800.0
2013-03-14 12:10:00,4.83,4.83,4.83,4.83,156000.0,4.5906,4.5906,4.5906,4.5906,156000.0
2013-03-14 12:15:00,4.83,4.83,4.83,4.83,211200.0,4.5906,4.5906,4.5906,4.5906,211200.0
2013-03-14 12:20:00,4.83,4.83,4.82,4.83,91200.0,4.5906,4.5906,4.5811,4.5906,91200.0
2013-03-14 12:25:00,4.83,4.83,4.82,4.83,43200.0,4.5906,4.5906,4.5811,4.5906,43200.0
2013-03-14 12:30:00,4.83,4.83,4.83,4.83,52800.0,4.5906,4.5906,4.5906,4.5906,52800.0
2013-03-14 12:35:00,4.83,4.84,4.83,4.84,192000.0,4.5906,4.6001,4.5906,4.6001,192000.0
2013-03-14 12:40:00,4.83,4.83,4.83,4.83,110400.0,4.5906,4.5906,4.5906,4.5906,110400.0
2013-03-14 12:45:00,4.83,4.83,4.82,4.82,518400.0,4.5906,4.5906,4.5811,4.5811,518400.0
2013-03-14 12:50:00,4.82,4.83,4.82,4.83,62400.0,4.5811,4.5906,4.5811,4.5906,62400.0
2013-03-14 12:55:00,4.82,4.83,4.82,4.82,45600.0,4.5811,4.5906,4.5811,4.5811,45600.0
2013-03-14 13:00:00,4.82,4.83,4.82,4.83,362400.0,4.5811,4.5906,4.5811,4.5906,362400.0
2013-03-14 13:05:00,4.83,4.83,4.83,4.83,93600.0,4.5906,4.5906,4.5906,4.5906,93600.0
2013-03-14 13:10:00,4.83,4.83,4.82,4.82,151200.0,4.5906,4.5906,4.5811,4.5811,151200.0
2013-03-14 13:15:00,4.82,4.82,4.82,4.82,98400.0,4.5811,4.5811,4.5811,4.5811,98400.0
2013-03-14 13:20:00,4.82,4.82,4.82,4.82,67200.0,4.5811,4.5811,4.5811,4.5811,67200.0
2013-03-14 13:25:00,4.82,4.82,4.82,4.82,117600.0,4.5811,4.5811,4.5811,4.5811,117600.0
2013-03-14 13:30:00,4.82,4.82,4.81,4.81,271200.0,4.5811,4.5811,4.5716,4.5716,271200.0
2013-03-14 13:35:00,4.81,4.82,4.81,4.81,144000.0,4.5716,4.5811,4.5716,4.5716,144000.0
2013-03-14 13:40:00,4.81,4.81,4.81,4.81,19200.0,4.5716,4.5716,4.5716,4.5716,19200.0
2013-03-14 13:45:00,4.82,4.82,4.82,4.82,60000.0,4.5811,4.5811,4.5811,4.5811,60000.0
2013-03-14 13:50:00,4.82,4.82,4.81,4.81,93600.0,4.5811,4.5811,4.5716,4.5716,93600.0
2013-03-14 13:55:00,4.81,4.82,4.81,4.81,100800.0,4.5716,4.5811,4.5716,4.5716,100800.0
2013-03-14 14:00:00,4.81,4.81,4.81,4.81,62400.0,4.5716,4.5716,4.5716,4.5716,62400.0
2013-03-14 14:05:00,4.81,4.82,4.81,4.82,158400.0,4.5716,4.5811,4.5716,4.5811,158400.0
2013-03-14 14:10:00,4.82,4.82,4.81,4.82,91200.0,4.5811,4.5811,4.5716,4.5811,91200.0
2013-03-14 14:15:00,4.81,4.82,4.81,4.82,163200.0,4.5716,4.5811,4.5716,4.5811,163200.0
2013-03-14 14:20:00,4.81,4.82,4.81,4.82,115200.0,4.5716,4.5811,4.5716,4.5811,115200.0
2013-03-14 14:25:00,4.82,4.82,4.82,4.82,81600.0,4.5811,4.5811,4.5811,4.5811,81600.0
2013-03-14 14:30:00,4.82,4.82,4.81,4.81,50400.0,4.5811,4.5811,4.5716,4.5716,50400.0
2013-03-14 14:35:00,4.82,4.82,4.82,4.82,120000.0,4.5811,4.5811,4.5811,4.5811,120000.0
2013-03-14 14:40:00,4.82,4.82,4.82,4.82,33600.0,4.5811,4.5811,4.5811,4.5811,33600.0
2013-03-14 14:45:00,4.82,4.82,4.82,4.82,115200.0,4.5811,4.5811,4.5811,4.5811,115200.0
2013-03-14 14:50:00,4.82,4.82,4.82,4.82,79200.0,4.5811,4.5811,4.5811,4.5811,79200.0
2013-03-14 14:55:00,4.82,4.83,4.82,4.83,175200.0,4.5811,4.5906,4.5811,4.5906,175200.0
2013-03-14 15:00:00,4.83,4.83,4.82,4.83,60000.0,4.5906,4.5906,4.5811,4.5906,60000.0
2013-03-14 15:05:00,4.83,4.83,4.83,4.83,26400.0,4.5906,4.5906,4.5906,4.5906,26400.0
2013-03-14 15:10:00,4.83,4.83,4.83,4.83,9600.0,4.5906,4.5906,4.5906,4.5906,9600.0
2013-03-14 15:15:00,4.83,4.83,4.83,4.83,96000.0,4.5906,4.5906,4.5906,4.5906,96000.0
2013-03-14 15:20:00,4.83,4.83,4.83,4.83,57600.0,4.5906,4.5906,4.5906,4.5906,57600.0
2013-03-14 15:25:00,4.83,4.83,4.82,4.82,172800.0,4.5906,4.5906,4.5811,4.5811,172800.0
2013-03-14 15:30:00,4.83,4.83,4.83,4.83,480000.0,4.5906,4.5906,4.5906,4.5906,480000.0
2013-03-14 15:35:00,4.83,4.84,4.83,4.84,328800.0,4.5906,4.6001,4.5906,4.6001,328800.0
2013-03-14 15:40:00,4.84,4.84,4.84,4.84,710400.0,4.6001,4.6001,4.6001,4.6001,710400.0
2013-03-14 15:45:00,4.84,4.85,4.84,4.84,1303200.0,4.6001,4.6096,4.6001,4.6001,1303200.0
2013-03-14 15:50:00,4.84,4.85,4.84,4.84,475200.0,4.6001,4.6096,4.6001,4.6001,475200.0
2013-03-14 15:55:00,4.84,4.84,4.83,4.84,1845600.0,4.6001,4.6001,4.5906,4.6001,1845600.0
2013-03-15 09:30:00,4.83,4.83,4.8,4.81,1675200.0,4.5906,4.5906,4.5621,4.5716,1675200.0
2013-03-15 09:35:00,4.81,4.82,4.8,4.81,1310400.0,4.5716,4.5811,4.5621,4.5716,1310400.0
2013-03-15 09:40:00,4.8,4.81,4.8,4.81,940800.0,4.5621,4.5716,4.5621,4.5716,940800.0
2013-03-15 09:45:00,4.81,4.82,4.81,4.82,876000.0,4.5716,4.5811,4.5716,4.5811,876000.0
2013-03-15 09:50:00,4.82,4.82,4.8,4.8,528000.0,4.5811,4.5811,4.5621,4.5621,528000.0
2013-03-15 09:55:00,4.81,4.81,4.79,4.79,1200000.0,4.5716,4.5716,4.5526,4.5526,1200000.0
2013-03-15 10:00:00,4.79,4.79,4.77,4.78,1149600.0,4.5526,4.5526,4.5336,4.5431,1149600.0
2013-03-15 10:05:00,4.78,4.79,4.78,4.79,312000.0,4.5431,4.5526,4.5431,4.5526,312000.0
2013-03-15 10:10:00,4.79,4.79,4.79,4.79,463200.0,4.5526,4.5526,4.5526,4.5526,463200.0
2013-03-15 10:15:00,4.79,4.79,4.78,4.79,223200.0,4.5526,4.5526,4.5431,4.5526,223200.0
2013-03-15 10:20:00,4.79,4.8,4.79,4.8,331200.0,4.5526,4.5621,4.5526,4.5621,331200.0
2013-03-15 10:25:00,4.8,4.81,4.8,4.8,424800.0,4.5621,4.5716,4.5621,4.5621,424800.0
2013-03-15 10:30:00,4.8,4.81,4.8,4.81,156000.0,4.5621,4.5716,4.5621,4.5716,156000.0
2013-03-15 10:35:00,4.8,4.81,4.8,4.81,38400.0,4.5621,4.5716,4.5621,4.5716,38400.0
2013-03-15 10:40:00,4.81,4.82,4.81,4.81,280800.0,4.5716,4.5811,4.5716,4.5716,280800.0
2013-03-15 10:45:00,4.82,4.82,4.8,4.8,187200.0,4.5811,4.5811,4.5621,4.5621,187200.0
2013-03-15 10:50:00,4.81,4.81,4.8,4.81,172800.0,4.5716,4.5716,4.5621,4.5716,172800.0
2013-03-15 10:55:00,4.81,4.81,4.8,4.81,146400.0,4.5716,4.5716,4.5621,4.5716,146400.0
2013-03-15 11:00:00,4.81,4.82,4.81,4.81,153600.0,4.5716,4.5811,4.5716,4.5716,153600.0
2013-03-15 11:05:00,4.82,4.82,4.81,4.81,52800.0,4.5811,4.5811,4.5716,4.5716,52800.0
2013-03-15 11:10:00,4.82,4.82,4.81,4.81,16800.0,4.5811,4.5811,4.5716,4.5716,16800.0
2013-03-15 11:15:00,4.82,4.82,4.81,4.82,264000.0,4.5811,4.5811,4.5716,4.5811,264000.0
2013-03-15 11:20:00,4.82,4.82,4.82,4.82,122400.0,4.5811,4.5811,4.5811,4.5811,122400.0
2013-03-15 11:25:00,4.82,4.83,4.82,4.83,434400.0,4.5811,4.5906,4.5811,4.5906,434400.0
2013-03-15 11:30:00,4.83,4.83,4.82,4.83,129600.0,4.5906,4.5906,4.5811,4.5906,129600.0
2013-03-15 11:35:00,4.83,4.83,4.83,4.83,170400.0,4.5906,4.5906,4.5906,4.5906,170400.0
2013-03-15 11:40:00,4.83,4.83,4.83,4.83,110400.0,4.5906,4.5906,4.5906,4.5906,110400.0
2013-03-15 11:45:00,4.83,4.83,4.82,4.82,136800.0,4.5906,4.5906,4.5811,4.5811,136800.0
2013-03-15 11:50:00,4.82,4.83,4.82,4.83,64800.0,4.5811,4.5906,4.5811,4.5906,64800.0
2013-03-15 11:55:00,4.82,4.83,4.82,4.83,67200.0,4.5811,4.5906,4.5811,4.5906,67200.0
2013-03-15 12:00:00,4.83,4.83,4.82,4.82,160800.0,4.5906,4.5906,4.5811,4.5811,160800.0
2013-03-15 12:05:00,4.82,4.83,4.82,4.83,38400.0,4.5811,4.5906,4.5811,4.5906,38400.0
2013-03-15 12:10:00,4.83,4.83,4.83,4.83,40800.0,4.5906,4.5906,4.5906,4.5906,40800.0
2013-03-15 12:15:00,4.83,4.83,4.83,4.83,120000.0,4.5906,4.5906,4.5906,4.5906,120000.0
2013-03-15 12:20:00,4.83,4.83,4.83,4.83,52800.0,4.5906,4.5906,4.5906,4.5906,52800.0
2013-03-15 12:25:00,4.83,4.83,4.83,4.83,86400.0,4.5906,4.5906,4.5906,4.5906,86400.0
2013-03-15 12:30:00,4.83,4.83,4.82,4.83,170400.0,4.5906,4.5906,4.5811,4.5906,170400.0
2013-03-15 12:35:00,4.83,4.83,4.83,4.83,88800.0,4.5906,4.5906,4.5906,4.5906,88800.0
2013-03-15 12:40:00,4.83,4.84,4.83,4.84,338400.0,4.5906,4.6001,4.5906,4.6001,338400.0
2013-03-15 12:45:00,4.84,4.84,4.84,4.84,309600.0,4.6001,4.6001,4.6001,4.6001,309600.0
2013-03-15 12:50:00,4.84,4.84,4.83,4.83,324000.0,4.6001,4.6001,4.5906,4.5906,324000.0
2013-03-15 12:55:00,4.83,4.83,4.83,4.83,249600.0,4.5906,4.5906,4.5906,4.5906,249600.0
2013-03-15 13:00:00,4.83,4.83,4.83,4.83,96000.0,4.5906,4.5906,4.5906,4.5906,96000.0
2013-03-15 13:05:00,4.83,4.83,4.83,4.83,52800.0,4.5906,4.5906,4.5906,4.5906,52800.0
2013-03-15 13:10:00,4.83,4.83,4.82,4.82,72000.0,4.5906,4.5906,4.5811,4.5811,72000.0
2013-03-15 13:15:00,4.83,4.83,4.83,4.83,67200.0,4.5906,4.5906,4.5906,4.5906,67200.0
2013-03-15 13:20:00,4.83,4.83,4.83,4.83,14400.0,4.5906,4.5906,4.5906,4.5906,14400.0
2013-03-15 13:25:00,4.82,4.82,4.82,4.82,175200.0,4.5811,4.5811,4.5811,4.5811,175200.0
2013-03-15 13:30:00,4.82,4.83,4.82,4.83,100800.0,4.5811,4.5906,4.5811,4.5906,100800.0
2013-03-15 13:35:00,4.82,4.83,4.82,4.83,72000.0,4.5811,4.5906,4.5811,4.5906,72000.0
2013-03-15 13:40:00,4.83,4.83,4.82,4.82,177600.0,4.5906,4.5906,4.5811,4.5811,177600.0
2013-03-15 13:45:00,4.82,4.82,4.82,4.82,93600.0,4.5811,4.5811,4.5811,4.5811,93600.0
2013-03-15 13:50:00,4.82,4.82,4.82,4.82,134400.0,4.5811,4.5811,4.5811,4.5811,134400.0
2013-03-15 13:55:00,4.82,4.82,4.82,4.82,24000.0,4.5811,4.5811,4.5811,4.5811,24000.0
2013-03-15 14:00:00,4.82,4.82,4.82,4.82,4800.0,4.5811,4.5811,4.5811,4.5811,4800.0
2013-03-15 14:05:00,4.82,4.82,4.81,4.81,280800.0,4.5811,4.5811,4.5716,4.5716,280800.0
2013-03-15 14:10:00,4.81,4.82,4.81,4.81,208800.0,4.5716,4.5811,4.5716,4.5716,208800.0
2013-03-15 14:15:00,4.81,4.81,4.81,4.81,355200.0,4.5716,4.5716,4.5716,4.5716,355200.0
2013-03-15 14:20:00,4.81,4.81,4.8,4.81,343200.0,4.5716,4.5716,4.5621,4.5716,343200.0
2013-03-15 14:25:00,4.81,4.81,4.8,4.8,69600.0,4.5716,4.5716,4.5621,4.5621,69600.0
2013-03-15 14:30:00,4.8,4.81,4.8,4.8,292800.0,4.5621,4.5716,4.5621,4.5621,292800.0
2013-03-15 14:35:00,4.8,4.81,4.8,4.8,208800.0,4.5621,4.5716,4.5621,4.5621,208800.0
2013-03-15 14:40:00,4.8,4.8,4.8,4.8,81600.0,4.5621,4.5621,4.5621,4.5621,81600.0
2013-03-15 14:45:00,4.8,4.8,4.8,4.8,168000.0,4.5621,4.5621,4.5621,4.5621,168000.0
2013-03-15 14:50:00,4.8,4.8,4.79,4.79,441600.0,4.5621,4.5621,4.5526,4.5526,441600.0
2013-03-15 14:55:00,4.8,4.8,4.79,4.8,439200.0,4.5621,4.5621,4.5526,4.5621,439200.0
2013-03-15 15:00:00,4.8,4.81,4.8,4.8,1272000.0,4.5621,4.5716,4.5621,4.5621,1272000.0
2013-03-15 15:05:00,4.8,4.81,4.8,4.81,165600.0,4.5621,4.5716,4.5621,4.5716,165600.0
2013-03-15 15:10:00,4.81,4.81,4.8,4.8,278400.0,4.5716,4.5716,4.5621,4.5621,278400.0
2013-03-15 15:15:00,4.81,4.81,4.8,4.8,132000.0,4.5716,4.5716,4.5621,4.5621,132000.0
2013-03-15 15:20:00,4.8,4.8,4.8,4.8,261600.0,4.5621,4.5621,4.5621,4.5621,261600.0
2013-03-15 15:25:00,4.79,4.81,4.79,4.81,148800.0,4.5526,4.5716,4.5526,4.5716,148800.0
2013-03-15 15:30:00,4.8,4.81,4.8,4.81,823200.0,4.5621,4.5716,4.5621,4.5716,823200.0
2013-03-15 15:35:00,4.81,4.82,4.81,4.81,540000.0,4.5716,4.5811,4.5716,4.5716,540000.0
2013-03-15 15:40:00,4.81,4.82,4.81,4.81,79200.0,4.5716,4.5811,4.5716,4.5716,79200.0
2013-03-15 15:45:00,4.82,4.82,4.82,4.82,156000.0,4.5811,4.5811,4.5811,4.5811,156000.0
2013-03-15 15:50:00,4.82,4.82,4.81,4.82,504000.0,4.5811,4.5811,4.5716,4.5811,504000.0
2013-03-15 15:55:00,4.82,4.82,4.81,4.82,1123200.0,4.5811,4.5811,4.5716,4.5811,1123200.0
2013-03-18 09:30:00,4.69,4.69,4.67,4.68,1876800.0,4.4576,4.4576,4.4386,4.4481,1876800.0
2013-03-18 09:35:00,4.68,4.71,4.68,4.71,1728000.0,4.4481,4.4766,4.4481,4.4766,1728000.0
2013-03-18 09:40:00,4.71,4.72,4.7,4.71,943200.0,4.4766,4.4861,4.4671,4.4766,943200.0
2013-03-18 09:45:00,4.71,4.72,4.7,4.72,496800.0,4.4766,4.4861,4.4671,4.4861,496800.0
2013-03-18 09:50:00,4.72,4.72,4.71,4.72,489600.0,4.4861,4.4861,4.4766,4.4861,489600.0
2013-03-18 09:55:00,4.72,4.73,4.72,4.73,794400.0,4.4861,4.4956,4.4861,4.4956,794400.0
2013-03-18 10:00:00,4.73,4.74,4.72,4.73,744000.0,4.4956,4.5051,4.4861,4.4956,744000.0
2013-03-18 10:05:00,4.73,4.73,4.72,4.72,247200.0,4.4956,4.4956,4.4861,4.4861,247200.0
2013-03-18 10:10:00,4.72,4.74,4.72,4.74,573600.0,4.4861,4.5051,4.4861,4.5051,573600.0
2013-03-18 10:15:00,4.74,4.75,4.73,4.74,388800.0,4.5051,4.5146,4.4956,4.5051,388800.0
2013-03-18 10:20:00,4.74,4.74,4.73,4.73,283200.0,4.5051,4.5051,4.4956,4.4956,283200.0
2013-03-18 10:25:00,4.73,4.76,4.73,4.75,566400.0,4.4956,4.5241,4.4956,4.5146,566400.0
2013-03-18 10:30:00,4.75,4.75,4.74,4.75,240000.0,4.5146,4.5146,4.5051,4.5146,240000.0
2013-03-18 10:35:00,4.75,4.76,4.75,4.75,396000.0,4.5146,4.5241,4.5146,4.5146,396000.0
2013-03-18 10:40:00,4.75,4.75,4.74,4.74,568800.0,4.5146,4.5146,4.5051,4.5051,568800.0
2013-03-18 10:45:00,4.74,4.76,4.74,4.75,172800.0,4.5051,4.5241,4.5051,4.5146,172800.0
2013-03-18 10:50:00,4.76,4.76,4.75,4.76,156000.0,4.5241,4.5241,4.5146,4.5241,156000.0
2013-03-18 10:55:00,4.75,4.76,4.74,4.74,211200.0,4.5146,4.5241,4.5051,4.5051,211200.0
2013-03-18 11:00:00,4.74,4.74,4.74,4.74,146400.0,4.5051,4.5051,4.5051,4.5051,146400.0
2013-03-18 11:05:00,4.75,4.75,4.75,4.75,31200.0,4.5146,4.5146,4.5146,4.5146,31200.0
2013-03-18 11:10:00,4.75,4.76,4.75,4.75,223200.0,4.5146,4.5241,4.5146,4.5146,223200.0
2013-03-18 11:15:00,4.75,4.75,4.75,4.75,67200.0,4.5146,4.5146,4.5146,4.5146,67200.0
2013-03-18 11:20:00,4.75,4.76,4.75,4.76,139200.0,4.5146,4.5241,4.5146,4.5241,139200.0
2013-03-18 11:25:00,4.76,4.76,4.75,4.75,218400.0,4.5241,4.5241,4.5146,4.5146,218400.0
2013-03-18 11:30:00,4.76,4.76,4.75,4.75,312000.0,4.5241,4.5241,4.5146,4.5146,312000.0
2013-03-18 11:35:00,4.75,4.76,4.75,4.75,160800.0,4.5146,4.5241,4.5146,4.5146,160800.0
2013-03-18 11:40:00,4.76,4.76,4.75,4.75,105600.0,4.5241,4.5241,4.5146,4.5146,105600.0
2013-03-18 11:45:00,4.76,4.76,4.75,4.76,578400.0,4.5241,4.5241,4.5146,4.5241,578400.0
2013-03-18 11:50:00,4.76,4.77,4.76,4.77,74400.0,4.5241,4.5336,4.5241,4.5336,74400.0
2013-03-18 11:55:00,4.77,4.77,4.77,4.77,398400.0,4.5336,4.5336,4.5336,4.5336,398400.0
2013-03-18 12:00:00,4.77,4.79,4.77,4.78,571200.0,4.5336,4.5526,4.5336,4.5431,571200.0
2013-03-18 12:05:00,4.78,4.79,4.78,4.79,350400.0,4.5431,4.5526,4.5431,4.5526,350400.0
2013-03-18 12:10:00,4.79,4.8,4.79,4.79,235200.0,4.5526,4.5621,4.5526,4.5526,235200.0
2013-03-18 12:15:00,4.79,4.8,4.79,4.79,336000.0,4.5526,4.5621,4.5526,4.5526,336000.0
2013-03-18 12:20:00,4.79,4.79,4.78,4.79,331200.0,4.5526,4.5526,4.5431,4.5526,331200.0
2013-03-18 12:25:00,4.79,4.79,4.78,4.78,177600.0,4.5526,4.5526,4.5431,4.5431,177600.0
2013-03-18 12:30:00,4.78,4.78,4.78,4.78,141600.0,4.5431,4.5431,4.5431,4.5431,141600.0
2013-03-18 12:35:00,4.78,4.78,4.78,4.78,127200.0,4.5431,4.5431,4.5431,4.5431,127200.0
2013-03-18 12:40:00,4.78,4.78,4.77,4.77,117600.0,4.5431,4.5431,4.5336,4.5336,117600.0
2013-03-18 12:45:00,4.77,4.78,4.77,4.77,448800.0,4.5336,4.5431,4.5336,4.5336,448800.0
2013-03-18 12:50:00,4.77,4.77,4.77,4.77,93600.0,4.5336,4.5336,4.5336,4.5336,93600.0
2013-03-18 12:55:00,4.78,4.78,4.77,4.78,232800.0,4.5431,4.5431,4.5336,4.5431,232800.0
2013-03-18 13:00:00,4.78,4.78,4.77,4.78,57600.0,4.5431,4.5431,4.5336,4.5431,57600.0
2013-03-18 13:05:00,4.78,4.78,4.78,4.78,40800.0,4.5431,4.5431,4.5431,4.5431,40800.0
2013-03-18 13:10:00,4.78,4.79,4.78,4.79,84000.0,4.5431,4.5526,4.5431,4.5526,84000.0
2013-03-18 13:15:00,4.79,4.79,4.78,4.78,81600.0,4.5526,4.5526,4.5431,4.5431,81600.0
2013-03-18 13:20:00,4.79,4.79,4.78,4.78,24000.0,4.5526,4.5526,4.5431,4.5431,24000.0
2013-03-18 13:25:00,4.78,4.79,4.77,4.77,187200.0,4.5431,4.5526,4.5336,4.5336,187200.0
2013-03-18 13:30:00,4.77,4.77,4.77,4.77,156000.0,4.5336,4.5336,4.5336,4.5336,156000.0
2013-03-18 13:35:00,4.76,4.77,4.76,4.77,136800.0,4.5241,4.5336,4.5241,4.5336,136800.0
2013-03-18 13:40:00,4.77,4.77,4.77,4.77,163200.0,4.5336,4.5336,4.5336,4.5336,163200.0
2013-03-18 13:45:00,4.77,4.77,4.77,4.77,62400.0,4.5336,4.5336,4.5336,4.5336,62400.0
2013-03-18 13:50:00,4.77,4.77,4.77,4.77,57600.0,4.5336,4.5336,4.5336,4.5336,57600.0
2013-03-18 13:55:00,4.77,4.77,4.76,4.76,201600.0,4.5336,4.5336,4.5241,4.5241,201600.0
2013-03-18 14:00:00,4.76,4.77,4.76,4.77,38400.0,4.5241,4.5336,4.5241,4.5336,38400.0
2013-03-18 14:05:00,4.77,4.78,4.77,4.78,28800.0,4.5336,4.5431,4.5336,4.5431,28800.0
2013-03-18 14:10:00,4.77,4.79,4.77,4.78,165600.0,4.5336,4.5526,4.5336,4.5431,165600.0
2013-03-18 14:15:00,4.79,4.79,4.79,4.79,165600.0,4.5526,4.5526,4.5526,4.5526,165600.0
2013-03-18 14:20:00,4.79,4.8,4.79,4.8,105600.0,4.5526,4.5621,4.5526,4.5621,105600.0
2013-03-18 14:25:00,4.8,4.8,4.79,4.8,268800.0,4.5621,4.5621,4.5526,4.5621,268800.0
2013-03-18 14:30:00,4.8,4.8,4.79,4.79,278400.0,4.5621,4.5621,4.5526,4.5526,278400.0
2013-03-18 14:35:00,4.79,4.8,4.79,4.79,276000.0,4.5526,4.5621,4.5526,4.5526,276000.0
2013-03-18 14:40:00,4.79,4.8,4.79,4.8,156000.0,4.5526,4.5621,4.5526,4.5621,156000.0
2013-03-18 14:45:00,4.8,4.8,4.79,4.79,220800.0,4.5621,4.5621,4.5526,4.5526,220800.0
2013-03-18 14:50:00,4.79,4.79,4.78,4.79,240000.0,4.5526,4.5526,4.5431,4.5526,240000.0
2013-03-18 14:55:00,4.79,4.79,4.77,4.77,364800.0,4.5526,4.5526,4.5336,4.5336,364800.0
2013-03-18 15:00:00,4.77,4.78,4.77,4.77,244800.0,4.5336,4.5431,4.5336,4.5336,244800.0
2013-03-18 15:05:00,4.77,4.78,4.77,4.78,45600.0,4.5336,4.5431,4.5336,4.5431,45600.0
2013-03-18 15:10:00,4.78,4.79,4.78,4.78,74400.0,4.5431,4.5526,4.5431,4.5431,74400.0
2013-03-18 15:15:00,4.78,4.78,4.75,4.76,532800.0,4.5431,4.5431,4.5146,4.5241,532800.0
2013-03-18 15:20:00,4.76,4.77,4.75,4.76,230400.0,4.5241,4.5336,4.5146,4.5241,230400.0
2013-03-18 15:25:00,4.76,4.76,4.74,4.74,1058400.0,4.5241,4.5241,4.5051,4.5051,1058400.0
2013-03-18 15:30:00,4.74,4.74,4.74,4.74,96000.0,4.5051,4.5051,4.5051,4.5051,96000.0
2013-03-18 15:35:00,4.74,4.74,4.73,4.73,1000800.0,4.5051,4.5051,4.4956,4.4956,1000800.0
2013-03-18 15:40:00,4.73,4.74,4.72,4.73,532800.0,4.4956,4.5051,4.4861,4.4956,532800.0
2013-03-18 15:45:00,4.73,4.74,4.73,4.73,547200.0,4.4956,4.5051,4.4956,4.4956,547200.0
2013-03-18 15:50:00,4.73,4.74,4.73,4.73,525600.0,4.4956,4.5051,4.4956,4.4956,525600.0
2013-03-18 15:55:00,4.73,4.75,4.73,4.74,976800.0,4.4956,4.5146,4.4956,4.5051,976800.0
2013-03-19 09:30:00,4.77,4.79,4.77,4.78,1324800.0,4.5336,4.5526,4.5336,4.5431,1324800.0
2013-03-19 09:35:00,4.78,4.78,4.76,4.76,751200.0,4.5431,4.5431,4.5241,4.5241,751200.0
2013-03-19 09:40:00,4.76,4.77,4.76,4.77,736800.0,4.5241,4.5336,4.5241,4.5336,736800.0
2013-03-19 09:45:00,4.77,4.78,4.77,4.78,609600.0,4.5336,4.5431,4.5336,4.5431,609600.0
2013-03-19 09:50:00,4.78,4.79,4.78,4.79,420000.0,4.5431,4.5526,4.5431,4.5526,420000.0
2013-03-19 09:55:00,4.79,4.79,4.77,4.78,381600.0,4.5526,4.5526,4.5336,4.5431,381600.0
2013-03-19 10:00:00,4.78,4.79,4.78,4.79,664800.0,4.5431,4.5526,4.5431,4.5526,664800.0
2013-03-19 10:05:00,4.78,4.78,4.77,4.77,650400.0,4.5431,4.5431,4.5336,4.5336,650400.0
2013-03-19 10:10:00,4.77,4.78,4.77,4.77,136800.0,4.5336,4.5431,4.5336,4.5336,136800.0
2013-03-19 10:15:00,4.77,4.78,4.77,4.77,132000.0,4.5336,4.5431,4.5336,4.5336,132000.0
2013-03-19 10:20:00,4.77,4.78,4.75,4.76,429600.0,4.5336,4.5431,4.5146,4.5241,429600.0
2013-03-19 10:25:00,4.75,4.76,4.74,4.75,612000.0,4.5146,4.5241,4.5051,4.5146,612000.0
2013-03-19 10:30:00,4.74,4.75,4.74,4.74,393600.0,4.5051,4.5146,4.5051,4.5051,393600.0
2013-03-19 10:35:00,4.74,4.75,4.73,4.74,988800.0,4.5051,4.5146,4.4956,4.5051,988800.0
2013-03-19 10:40:00,4.74,4.75,4.74,4.75,105600.0,4.5051,4.5146,4.5051,4.5146,105600.0
2013-03-19 10:45:00,4.75,4.75,4.72,4.72,547200.0,4.5146,4.5146,4.4861,4.4861,547200.0
2013-03-19 10:50:00,4.72,4.74,4.72,4.74,196800.0,4.4861,4.5051,4.4861,4.5051,196800.0
2013-03-19 10:55:00,4.73,4.74,4.73,4.74,295200.0,4.4956,4.5051,4.4956,4.5051,295200.0
2013-03-19 11:00:00,4.74,4.74,4.72,4.73,328800.0,4.5051,4.5051,4.4861,4.4956,328800.0
2013-03-19 11:05:00,4.73,4.74,4.73,4.74,208800.0,4.4956,4.5051,4.4956,4.5051,208800.0
2013-03-19 11:10:00,4.74,4.75,4.74,4.75,429600.0,4.5051,4.5146,4.5051,4.5146,429600.0
2013-03-19 11:15:00,4.75,4.76,4.75,4.75,396000.0,4.5146,4.5241,4.5146,4.5146,396000.0
2013-03-19 11:20:00,4.75,4.76,4.75,4.75,235200.0,4.5146,4.5241,4.5146,4.5146,235200.0
2013-03-19 11:25:00,4.75,4.75,4.75,4.75,112800.0,4.5146,4.5146,4.5146,4.5146,112800.0
2013-03-19 11:30:00,4.75,4.76,4.75,4.75,252000.0,4.5146,4.5241,4.5146,4.5146,252000.0
2013-03-19 11:35:00,4.74,4.74,4.73,4.73,477600.0,4.5051,4.5051,4.4956,4.4956,477600.0
2013-03-19 11:40:00,4.73,4.74,4.73,4.74,288000.0,4.4956,4.5051,4.4956,4.5051,288000.0
2013-03-19 11:45:00,4.74,4.74,4.7,4.71,422400.0,4.5051,4.5051,4.4671,4.4766,422400.0
2013-03-19 11:50:00,4.7,4.71,4.68,4.69,823200.0,4.4671,4.4766,4.4481,4.4576,823200.0
2013-03-19 11:55:00,4.69,4.69,4.65,4.66,1216800.0,4.4576,4.4576,4.4195,4.429,1216800.0
2013-03-19 12:00:00,4.66,4.68,4.66,4.67,614400.0,4.429,4.4481,4.429,4.4386,614400.0
2013-03-19 12:05:00,4.68,4.68,4.66,4.67,273600.0,4.4481,4.4481,4.429,4.4386,273600.0
2013-03-19 12:10:00,4.66,4.66,4.64,4.66,984000.0,4.429,4.429,4.41,4.429,984000.0
2013-03-19 12:15:00,4.65,4.66,4.64,4.66,156000.0,4.4195,4.429,4.41,4.429,156000.0
2013-03-19 12:20:00,4.66,4.67,4.66,4.67,266400.0,4.429,4.4386,4.429,4.4386,266400.0
2013-03-19 12:25:00,4.67,4.69,4.67,4.68,458400.0,4.4386,4.4576,4.4386,4.4481,458400.0
2013-03-19 12:30:00,4.68,4.68,4.67,4.67,348000.0,4.4481,4.4481,4.4386,4.4386,348000.0
2013-03-19 12:35:00,4.67,4.68,4.67,4.68,271200.0,4.4386,4.4481,4.4386,4.4481,271200.0
2013-03-19 12:40:00,4.68,4.69,4.68,4.69,319200.0,4.4481,4.4576,4.4481,4.4576,319200.0
2013-03-19 12:45:00,4.69,4.69,4.67,4.67,110400.0,4.4576,4.4576,4.4386,4.4386,110400.0
2013-03-19 12:50:00,4.67,4.67,4.66,4.66,345600.0,4.4386,4.4386,4.429,4.429,345600.0
2013-03-19 12:55:00,4.66,4.67,4.66,4.66,163200.0,4.429,4.4386,4.429,4.429,163200.0
2013-03-19 13:00:00,4.66,4.66,4.66,4.66,170400.0,4.429,4.429,4.429,4.429,170400.0
2013-03-19 13:05:00,4.66,4.67,4.66,4.66,148800.0,4.429,4.4386,4.429,4.429,148800.0
2013-03-19 13:10:00,4.66,4.66,4.65,4.65,592800.0,4.429,4.429,4.4195,4.4195,592800.0
2013-03-19 13:15:00,4.65,4.65,4.63,4.63,626400.0,4.4195,4.4195,4.4005,4.4005,626400.0
2013-03-19 13:20:00,4.63,4.63,4.62,4.62,621600.0,4.4005,4.4005,4.391,4.391,621600.0
2013-03-19 13:25:00,4.62,4.63,4.62,4.63,165600.0,4.391,4.4005,4.391,4.4005,165600.0
2013-03-19 13:30:00,4.63,4.65,4.62,4.64,760800.0,4.4005,4.4195,4.391,4.41,760800.0
2013-03-19 13:35:00,4.64,4.64,4.62,4.62,1392000.0,4.41,4.41,4.391,4.391,1392000.0
2013-03-19 13:40:00,4.62,4.64,4.62,4.64,223200.0,4.391,4.41,4.391,4.41,223200.0
2013-03-19 13:45:00,4.63,4.64,4.63,4.64,228000.0,4.4005,4.41,4.4005,4.41,228000.0
2013-03-19 13:50:00,4.64,4.64,4.63,4.63,158400.0,4.41,4.41,4.4005,4.4005,158400.0
2013-03-19 13:55:00,4.63,4.65,4.63,4.65,636000.0,4.4005,4.4195,4.4005,4.4195,636000.0
2013-03-19 14:00:00,4.65,4.66,4.65,4.65,477600.0,4.4195,4.429,4.4195,4.4195,477600.0
2013-03-19 14:05:00,4.65,4.67,4.65,4.67,1142400.0,4.4195,4.4386,4.4195,4.4386,1142400.0
2013-03-19 14:10:00,4.67,4.67,4.66,4.66,340800.0,4.4386,4.4386,4.429,4.429,340800.0
2013-03-19 14:15:00,4.66,4.66,4.64,4.64,427200.0,4.429,4.429,4.41,4.41,427200.0
2013-03-19 14:20:00,4.64,4.66,4.64,4.66,276000.0,4.41,4.429,4.41,4.429,276000.0
2013-03-19 14:25:00,4.67,4.68,4.66,4.67,324000.0,4.4386,4.4481,4.429,4.4386,324000.0
2013-03-19 14:30:00,4.67,4.7,4.67,4.68,1615200.0,4.4386,4.4671,4.4386,4.4481,1615200.0
2013-03-19 14:35:00,4.68,4.69,4.68,4.68,324000.0,4.4481,4.4576,4.4481,4.4481,324000.0
2013-03-19 14:40:00,4.68,4.69,4.67,4.68,472800.0,4.4481,4.4576,4.4386,4.4481,472800.0
2013-03-19 14:45:00,4.68,4.68,4.67,4.67,223200.0,4.4481,4.4481,4.4386,4.4386,223200.0
2013-03-19 14:50:00,4.67,4.67,4.66,4.67,165600.0,4.4386,4.4386,4.429,4.4386,165600.0
2013-03-19 14:55:00,4.67,4.67,4.66,4.66,48000.0,4.4386,4.4386,4.429,4.429,48000.0
2013-03-19 15:00:00,4.67,4.68,4.67,4.67,220800.0,4.4386,4.4481,4.4386,4.4386,220800.0
2013-03-19 15:05:00,4.66,4.67,4.65,4.66,343200.0,4.429,4.4386,4.4195,4.429,343200.0
2013-03-19 15:10:00,4.67,4.72,4.66,4.71,1276800.0,4.4386,4.4861,4.429,4.4766,1276800.0
2013-03-19 15:15:00,4.72,4.73,4.69,4.69,787200.0,4.4861,4.4956,4.4576,4.4576,787200.0
2013-03-19 15:20:00,4.69,4.7,4.67,4.68,991200.0,4.4576,4.4671,4.4386,4.4481,991200.0
2013-03-19 15:25:00,4.68,4.69,4.67,4.68,564000.0,4.4481,4.4576,4.4386,4.4481,564000.0
2013-03-19 15:30:00,4.68,4.68,4.67,4.67,1135200.0,4.4481,4.4481,4.4386,4.4386,1135200.0
2013-03-19 15:35:00,4.68,4.69,4.67,4.69,499200.0,4.4481,4.4576,4.4386,4.4576,499200.0
2013-03-19 15:40:00,4.69,4.69,4.68,4.68,931200.0,4.4576,4.4576,4.4481,4.4481,931200.0
2013-03-19 15:45:00,4.68,4.69,4.68,4.69,720000.0,4.4481,4.4576,4.4481,4.4576,720000.0
2013-03-19 15:50:00,4.69,4.71,4.69,4.71,852000.0,4.4576,4.4766,4.4576,4.4766,852000.0
2013-03-19 15:55:00,4.71,4.72,4.7,4.71,940800.0,4.4766,4.4861,4.4671,4.4766,940800.0
2013-03-20 09:30:00,4.79,4.81,4.79,4.79,2107200.0,4.5532,4.5722,4.5532,4.5532,2107200.0
2013-03-20 09:35:00,4.79,4.81,4.79,4.81,1096800.0,4.5532,4.5722,4.5532,4.5722,1096800.0
2013-03-20 09:40:00,4.81,4.81,4.79,4.79,422400.0,4.5722,4.5722,4.5532,4.5532,422400.0
2013-03-20 09:45:00,4.79,4.8,4.78,4.78,900000.0,4.5532,4.5627,4.5437,4.5437,900000.0
2013-03-20 09:50:00,4.78,4.79,4.78,4.79,100800.0,4.5437,4.5532,4.5437,4.5532,100800.0
2013-03-20 09:55:00,4.79,4.8,4.78,4.78,988800.0,4.5532,4.5627,4.5437,4.5437,988800.0
2013-03-20 10:00:00,4.78,4.79,4.77,4.79,352800.0,4.5437,4.5532,4.5342,4.5532,352800.0
2013-03-20 10:05:00,4.79,4.79,4.78,4.78,314400.0,4.5532,4.5532,4.5437,4.5437,314400.0
2013-03-20 10:10:00,4.78,4.8,4.78,4.8,568800.0,4.5437,4.5627,4.5437,4.5627,568800.0
2013-03-20 10:15:00,4.8,4.8,4.79,4.8,254400.0,4.5627,4.5627,4.5532,4.5627,254400.0
2013-03-20 10:20:00,4.8,4.8,4.78,4.79,225600.0,4.5627,4.5627,4.5437,4.5532,225600.0
2013-03-20 10:25:00,4.79,4.79,4.78,4.79,122400.0,4.5532,4.5532,4.5437,4.5532,122400.0
2013-03-20 10:30:00,4.79,4.79,4.79,4.79,153600.0,4.5532,4.5532,4.5532,4.5532,153600.0
2013-03-20 10:35:00,4.79,4.79,4.77,4.77,2004000.0,4.5532,4.5532,4.5342,4.5342,2004000.0
2013-03-20 10:40:00,4.77,4.78,4.77,4.78,168000.0,4.5342,4.5437,4.5342,4.5437,168000.0
2013-03-20 10:45:00,4.78,4.79,4.77,4.78,343200.0,4.5437,4.5532,4.5342,4.5437,343200.0
2013-03-20 10:50:00,4.78,4.78,4.77,4.78,103200.0,4.5437,4.5437,4.5342,4.5437,103200.0
2013-03-20 10:55:00,4.78,4.79,4.78,4.79,285600.0,4.5437,4.5532,4.5437,4.5532,285600.0
2013-03-20 11:00:00,4.79,4.79,4.79,4.79,252000.0,4.5532,4.5532,4.5532,4.5532,252000.0
2013-03-20 11:05:00,4.79,4.79,4.79,4.79,62400.0,4.5532,4.5532,4.5532,4.5532,62400.0
2013-03-20 11:10:00,4.79,4.8,4.79,4.79,165600.0,4.5532,4.5627,4.5532,4.5532,165600.0
2013-03-20 11:15:00,4.79,4.79,4.77,4.77,307200.0,4.5532,4.5532,4.5342,4.5342,307200.0
2013-03-20 11:20:00,4.78,4.78,4.77,4.78,189600.0,4.5437,4.5437,4.5342,4.5437,189600.0
2013-03-20 11:25:00,4.78,4.79,4.78,4.79,50400.0,4.5437,4.5532,4.5437,4.5532,50400.0
2013-03-20 11:30:00,4.79,4.79,4.78,4.78,122400.0,4.5532,4.5532,4.5437,4.5437,122400.0
2013-03-20 11:35:00,4.78,4.79,4.78,4.79,33600.0,4.5437,4.5532,4.5437,4.5532,33600.0
2013-03-20 11:40:00,4.79,4.79,4.77,4.77,38400.0,4.5532,4.5532,4.5342,4.5342,38400.0
2013-03-20 11:45:00,4.78,4.78,4.77,4.78,67200.0,4.5437,4.5437,4.5342,4.5437,67200.0
2013-03-20 11:50:00,4.78,4.78,4.78,4.78,103200.0,4.5437,4.5437,4.5437,4.5437,103200.0
2013-03-20 11:55:00,4.78,4.78,4.77,4.77,64800.0,4.5437,4.5437,4.5342,4.5342,64800.0
2013-03-20 12:00:00,4.78,4.78,4.78,4.78,4800.0,4.5437,4.5437,4.5437,4.5437,4800.0
2013-03-20 12:05:00,4.78,4.78,4.77,4.78,84000.0,4.5437,4.5437,4.5342,4.5437,84000.0
2013-03-20 12:10:00,4.78,4.78,4.78,4.78,52800.0,4.5437,4.5437,4.5437,4.5437,52800.0
2013-03-20 12:15:00,4.78,4.78,4.78,4.78,28800.0,4.5437,4.5437,4.5437,4.5437,28800.0
2013-03-20 12:20:00,4.78,4.78,4.77,4.78,36000.0,4.5437,4.5437,4.5342,4.5437,36000.0
2013-03-20 12:25:00,4.78,4.78,4.78,4.78,151200.0,4.5437,4.5437,4.5437,4.5437,151200.0
2013-03-20 12:30:00,4.79,4.79,4.78,4.78,103200.0,4.5532,4.5532,4.5437,4.5437,103200.0
2013-03-20 12:35:00,4.78,4.78,4.78,4.78,12000.0,4.5437,4.5437,4.5437,4.5437,12000.0
2013-03-20 12:40:00,4.78,4.79,4.78,4.78,60000.0,4.5437,4.5532,4.5437,4.5437,60000.0
2013-03-20 12:45:00,4.79,4.79,4.79,4.79,232800.0,4.5532,4.5532,4.5532,4.5532,232800.0
2013-03-20 12:50:00,4.79,4.79,4.78,4.78,112800.0,4.5532,4.5532,4.5437,4.5437,112800.0
2013-03-20 12:55:00,4.78,4.78,4.78,4.78,115200.0,4.5437,4.5437,4.5437,4.5437,115200.0
2013-03-20 13:00:00,4.79,4.79,4.78,4.79,288000.0,4.5532,4.5532,4.5437,4.5532,288000.0
2013-03-20 13:05:00,4.78,4.78,4.78,4.78,76800.0,4.5437,4.5437,4.5437,4.5437,76800.0
2013-03-20 13:10:00,4.78,4.79,4.78,4.79,9600.0,4.5437,4.5532,4.5437,4.5532,9600.0
2013-03-20 13:15:00,4.79,4.79,4.79,4.79,19200.0,4.5532,4.5532,4.5532,4.5532,19200.0
2013-03-20 13:20:00,4.79,4.79,4.79,4.79,0.0,4.5532,4.5532,4.5532,4.5532,0.0
2013-03-20 13:25:00,4.79,4.79,4.78,4.78,40800.0,4.5532,4.5532,4.5437,4.5437,40800.0
2013-03-20 13:30:00,4.78,4.79,4.78,4.78,256800.0,4.5437,4.5532,4.5437,4.5437,256800.0
2013-03-20 13:35:00,4.78,4.78,4.78,4.78,19200.0,4.5437,4.5437,4.5437,4.5437,19200.0
2013-03-20 13:40:00,4.78,4.78,4.78,4.78,21600.0,4.5437,4.5437,4.5437,4.5437,21600.0
2013-03-20 13:45:00,4.78,4.78,4.78,4.78,60000.0,4.5437,4.5437,4.5437,4.5437,60000.0
2013-03-20 13:50:00,4.78,4.78,4.77,4.78,163200.0,4.5437,4.5437,4.5342,4.5437,163200.0
2013-03-20 13:55:00,4.78,4.78,4.78,4.78,134400.0,4.5437,4.5437,4.5437,4.5437,134400.0
2013-03-20 14:00:00,4.77,4.79,4.77,4.78,789600.0,4.5342,4.5532,4.5342,4.5437,789600.0
2013-03-20 14:05:00,4.78,4.79,4.78,4.78,278400.0,4.5437,4.5532,4.5437,4.5437,278400.0
2013-03-20 14:10:00,4.78,4.78,4.78,4.78,194400.0,4.5437,4.5437,4.5437,4.5437,194400.0
2013-03-20 14:15:00,4.79,4.8,4.78,4.8,684000.0,4.5532,4.5627,4.5437,4.5627,684000.0
2013-03-20 14:20:00,4.8,4.83,4.79,4.83,1848000.0,4.5627,4.5912,4.5532,4.5912,1848000.0
2013-03-20 14:25:00,4.82,4.83,4.81,4.82,931200.0,4.5817,4.5912,4.5722,4.5817,931200.0
2013-03-20 14:30:00,4.82,4.82,4.81,4.81,228000.0,4.5817,4.5817,4.5722,4.5722,228000.0
2013-03-20 14:35:00,4.81,4.82,4.8,4.82,264000.0,4.5722,4.5817,4.5627,4.5817,264000.0
2013-03-20 14:40:00,4.82,4.82,4.81,4.82,232800.0,4.5817,4.5817,4.5722,4.5817,232800.0
2013-03-20 14:45:00,4.81,4.82,4.81,4.81,201600.0,4.5722,4.5817,4.5722,4.5722,201600.0
2013-03-20 14:50:00,4.81,4.82,4.81,4.81,103200.0,4.5722,4.5817,4.5722,4.5722,103200.0
2013-03-20 14:55:00,4.81,4.81,4.8,4.81,355200.0,4.5722,4.5722,4.5627,4.5722,355200.0
2013-03-20 15:00:00,4.8,4.81,4.79,4.8,326400.0,4.5627,4.5722,4.5532,4.5627,326400.0
2013-03-20 15:05:00,4.8,4.8,4.8,4.8,278400.0,4.5627,4.5627,4.5627,4.5627,278400.0
2013-03-20 15:10:00,4.8,4.81,4.8,4.81,278400.0,4.5627,4.5722,4.5627,4.5722,278400.0
2013-03-20 15:15:00,4.81,4.81,4.81,4.81,331200.0,4.5722,4.5722,4.5722,4.5722,331200.0
2013-03-20 15:20:00,4.81,4.81,4.8,4.8,208800.0,4.5722,4.5722,4.5627,4.5627,208800.0
2013-03-20 15:25:00,4.81,4.81,4.8,4.8,31200.0,4.5722,4.5722,4.5627,4.5627,31200.0
2013-03-20 15:30:00,4.8,4.8,4.79,4.8,172800.0,4.5627,4.5627,4.5532,4.5627,172800.0
2013-03-20 15:35:00,4.8,4.81,4.8,4.81,367200.0,4.5627,4.5722,4.5627,4.5722,367200.0
2013-03-20 15:40:00,4.81,4.83,4.81,4.83,319200.0,4.5722,4.5912,4.5722,4.5912,319200.0
2013-03-20 15:45:00,4.83,4.83,4.82,4.83,564000.0,4.5912,4.5912,4.5817,4.5912,564000.0
2013-03-20 15:50:00,4.83,4.83,4.8,4.8,888000.0,4.5912,4.5912,4.5627,4.5627,888000.0
2013-03-20 15:55:00,4.8,4.81,4.79,4.8,1737600.0,4.5627,4.5722,4.5532,4.5627,1737600.0
2013-03-21 09:30:00,4.72,4.73,4.71,4.73,1581600.0,4.4866,4.4962,4.4771,4.4962,1581600.0
2013-03-21 09:35:00,4.73,4.74,4.73,4.74,1308000.0,4.4962,4.5057,4.4962,4.5057,1308000.0
2013-03-21 09:40:00,4.74,4.74,4.73,4.74,784800.0,4.5057,4.5057,4.4962,4.5057,784800.0
2013-03-21 09:45:00,4.74,4.75,4.73,4.75,614400.0,4.5057,4.5152,4.4962,4.5152,614400.0
2013-03-21 09:50:00,4.74,4.75,4.74,4.74,830400.0,4.5057,4.5152,4.5057,4.5057,830400.0
2013-03-21 09:55:00,4.74,4.76,4.74,4.76,583200.0,4.5057,4.5247,4.5057,4.5247,583200.0
2013-03-21 10:00:00,4.76,4.76,4.74,4.74,832800.0,4.5247,4.5247,4.5057,4.5057,832800.0
2013-03-21 10:05:00,4.74,4.74,4.72,4.73,957600.0,4.5057,4.5057,4.4866,4.4962,957600.0
2013-03-21 10:10:00,4.73,4.73,4.73,4.73,580800.0,4.4962,4.4962,4.4962,4.4962,580800.0
2013-03-21 10:15:00,4.73,4.73,4.71,4.71,736800.0,4.4962,4.4962,4.4771,4.4771,736800.0
2013-03-21 10:20:00,4.71,4.71,4.7,4.71,602400.0,4.4771,4.4771,4.4676,4.4771,602400.0
2013-03-21 10:25:00,4.71,4.72,4.7,4.72,400800.0,4.4771,4.4866,4.4676,4.4866,400800.0
2013-03-21 10:30:00,4.72,4.72,4.71,4.72,165600.0,4.4866,4.4866,4.4771,4.4866,165600.0
2013-03-21 10:35:00,4.72,4.72,4.71,4.71,280800.0,4.4866,4.4866,4.4771,4.4771,280800.0
2013-03-21 10:40:00,4.71,4.73,4.71,4.72,225600.0,4.4771,4.4962,4.4771,4.4866,225600.0
2013-03-21 10:45:00,4.72,4.73,4.72,4.73,79200.0,4.4866,4.4962,4.4866,4.4962,79200.0
2013-03-21 10:50:00,4.72,4.72,4.72,4.72,168000.0,4.4866,4.4866,4.4866,4.4866,168000.0
2013-03-21 10:55:00,4.72,4.73,4.72,4.73,338400.0,4.4866,4.4962,4.4866,4.4962,338400.0
2013-03-21 11:00:00,4.73,4.73,4.71,4.72,242400.0,4.4962,4.4962,4.4771,4.4866,242400.0
2013-03-21 11:05:00,4.72,4.73,4.72,4.72,96000.0,4.4866,4.4962,4.4866,4.4866,96000.0
2013-03-21 11:10:00,4.73,4.73,4.72,4.72,36000.0,4.4962,4.4962,4.4866,4.4866,36000.0
2013-03-21 11:15:00,4.72,4.74,4.72,4.74,175200.0,4.4866,4.5057,4.4866,4.5057,175200.0
2013-03-21 11:20:00,4.74,4.75,4.73,4.75,468000.0,4.5057,4.5152,4.4962,4.5152,468000.0
2013-03-21 11:25:00,4.75,4.75,4.74,4.74,374400.0,4.5152,4.5152,4.5057,4.5057,374400.0
2013-03-21 11:30:00,4.74,4.75,4.74,4.75,1092000.0,4.5057,4.5152,4.5057,4.5152,1092000.0
2013-03-21 11:35:00,4.75,4.76,4.75,4.76,1152000.0,4.5152,4.5247,4.5152,4.5247,1152000.0
2013-03-21 11:40:00,4.76,4.77,4.76,4.77,432000.0,4.5247,4.5342,4.5247,4.5342,432000.0
2013-03-21 11:45:00,4.77,4.77,4.76,4.76,285600.0,4.5342,4.5342,4.5247,4.5247,285600.0
2013-03-21 11:50:00,4.76,4.77,4.76,4.76,103200.0,4.5247,4.5342,4.5247,4.5247,103200.0
2013-03-21 11:55:00,4.75,4.76,4.75,4.76,84000.0,4.5152,4.5247,4.5152,4.5247,84000.0
2013-03-21 12:00:00,4.76,4.76,4.75,4.76,31200.0,4.5247,4.5247,4.5152,4.5247,31200.0
2013-03-21 12:05:00,4.76,4.76,4.76,4.76,64800.0,4.5247,4.5247,4.5247,4.5247,64800.0
2013-03-21 12:10:00,4.75,4.75,4.75,4.75,88800.0,4.5152,4.5152,4.5152,4.5152,88800.0
2013-03-21 12:15:00,4.75,4.75,4.75,4.75,103200.0,4.5152,4.5152,4.5152,4.5152,103200.0
2013-03-21 12:20:00,4.75,4.75,4.74,4.75,88800.0,4.5152,4.5152,4.5057,4.5152,88800.0
2013-03-21 12:25:00,4.75,4.75,4.74,4.74,146400.0,4.5152,4.5152,4.5057,4.5057,146400.0
2013-03-21 12:30:00,4.74,4.75,4.74,4.74,64800.0,4.5057,4.5152,4.5057,4.5057,64800.0
2013-03-21 12:35:00,4.74,4.75,4.74,4.75,100800.0,4.5057,4.5152,4.5057,4.5152,100800.0
2013-03-21 12:40:00,4.75,4.76,4.75,4.75,208800.0,4.5152,4.5247,4.5152,4.5152,208800.0
2013-03-21 12:45:00,4.75,4.75,4.74,4.75,230400.0,4.5152,4.5152,4.5057,4.5152,230400.0
2013-03-21 12:50:00,4.75,4.75,4.75,4.75,60000.0,4.5152,4.5152,4.5152,4.5152,60000.0
2013-03-21 12:55:00,4.75,4.75,4.74,4.74,60000.0,4.5152,4.5152,4.5057,4.5057,60000.0
2013-03-21 13:00:00,4.74,4.74,4.74,4.74,285600.0,4.5057,4.5057,4.5057,4.5057,285600.0
2013-03-21 13:05:00,4.74,4.75,4.74,4.75,213600.0,4.5057,4.5152,4.5057,4.5152,213600.0
2013-03-21 13:10:00,4.74,4.75,4.74,4.74,194400.0,4.5057,4.5152,4.5057,4.5057,194400.0
2013-03-21 13:15:00,4.74,4.74,4.72,4.72,355200.0,4.5057,4.5057,4.4866,4.4866,355200.0
2013-03-21 13:20:00,4.72,4.73,4.71,4.71,256800.0,4.4866,4.4962,4.4771,4.4771,256800.0
2013-03-21 13:25:00,4.71,4.72,4.71,4.71,657600.0,4.4771,4.4866,4.4771,4.4771,657600.0
2013-03-21 13:30:00,4.71,4.71,4.69,4.7,1233600.0,4.4771,4.4771,4.4581,4.4676,1233600.0
2013-03-21 13:35:00,4.7,4.71,4.69,4.71,412800.0,4.4676,4.4771,4.4581,4.4771,412800.0
2013-03-21 13:40:00,4.7,4.71,4.7,4.7,475200.0,4.4676,4.4771,4.4676,4.4676,475200.0
2013-03-21 13:45:00,4.69,4.71,4.69,4.71,364800.0,4.4581,4.4771,4.4581,4.4771,364800.0
2013-03-21 13:50:00,4.71,4.71,4.7,4.7,235200.0,4.4771,4.4771,4.4676,4.4676,235200.0
2013-03-21 13:55:00,4.7,4.7,4.7,4.7,196800.0,4.4676,4.4676,4.4676,4.4676,196800.0
2013-03-21 14:00:00,4.7,4.7,4.67,4.67,1322400.0,4.4676,4.4676,4.4391,4.4391,1322400.0
2013-03-21 14:05:00,4.67,4.68,4.66,4.68,765600.0,4.4391,4.4486,4.4296,4.4486,765600.0
2013-03-21 14:10:00,4.68,4.71,4.67,4.7,1012800.0,4.4486,4.4771,4.4391,4.4676,1012800.0
2013-03-21 14:15:00,4.7,4.72,4.7,4.71,588000.0,4.4676,4.4866,4.4676,4.4771,588000.0
2013-03-21 14:20:00,4.71,4.71,4.7,4.71,160800.0,4.4771,4.4771,4.4676,4.4771,160800.0
2013-03-21 14:25:00,4.71,4.72,4.7,4.71,472800.0,4.4771,4.4866,4.4676,4.4771,472800.0
2013-03-21 14:30:00,4.71,4.71,4.7,4.7,62400.0,4.4771,4.4771,4.4676,4.4676,62400.0
2013-03-21 14:35:00,4.7,4.71,4.7,4.7,76800.0,4.4676,4.4771,4.4676,4.4676,76800.0
2013-03-21 14:40:00,4.7,4.71,4.7,4.71,213600.0,4.4676,4.4771,4.4676,4.4771,213600.0
2013-03-21 14:45:00,4.71,4.72,4.71,4.71,268800.0,4.4771,4.4866,4.4771,4.4771,268800.0
2013-03-21 14:50:00,4.71,4.71,4.7,4.71,141600.0,4.4771,4.4771,4.4676,4.4771,141600.0
2013-03-21 14:55:00,4.71,4.72,4.71,4.71,357600.0,4.4771,4.4866,4.4771,4.4771,357600.0
2013-03-21 15:00:00,4.71,4.73,4.71,4.72,326400.0,4.4771,4.4962,4.4771,4.4866,326400.0
2013-03-21 15:05:00,4.72,4.72,4.71,4.72,151200.0,4.4866,4.4866,4.4771,4.4866,151200.0
2013-03-21 15:10:00,4.72,4.72,4.72,4.72,64800.0,4.4866,4.4866,4.4866,4.4866,64800.0
2013-03-21 15:15:00,4.72,4.72,4.7,4.7,268800.0,4.4866,4.4866,4.4676,4.4676,268800.0
2013-03-21 15:20:00,4.7,4.7,4.7,4.7,50400.0,4.4676,4.4676,4.4676,4.4676,50400.0
2013-03-21 15:25:00,4.71,4.72,4.71,4.71,163200.0,4.4771,4.4866,4.4771,4.4771,163200.0
2013-03-21 15:30:00,4.72,4.72,4.71,4.71,285600.0,4.4866,4.4866,4.4771,4.4771,285600.0
2013-03-21 15:35:00,4.71,4.71,4.71,4.71,280800.0,4.4771,4.4771,4.4771,4.4771,280800.0
2013-03-21 15:40:00,4.71,4.71,4.7,4.7,122400.0,4.4771,4.4771,4.4676,4.4676,122400.0
2013-03-21 15:45:00,4.7,4.7,4.69,4.7,698400.0,4.4676,4.4676,4.4581,4.4676,698400.0
2013-03-21 15:50:00,4.7,4.71,4.69,4.69,614400.0,4.4676,4.4771,4.4581,4.4581,614400.0
2013-03-21 15:55:00,4.7,4.7,4.68,4.68,950400.0,4.4676,4.4676,4.4486,4.4486,950400.0
2013-03-22 09:30:00,4.73,4.74,4.72,4.74,1116000.0,4.4962,4.5057,4.4866,4.5057,1116000.0
2013-03-22 09:35:00,4.74,4.74,4.73,4.74,614400.0,4.5057,4.5057,4.4962,4.5057,614400.0
2013-03-22 09:40:00,4.74,4.74,4.72,4.73,820800.0,4.5057,4.5057,4.4866,4.4962,820800.0
2013-03-22 09:45:00,4.73,4.73,4.72,4.72,777600.0,4.4962,4.4962,4.4866,4.4866,777600.0
2013-03-22 09:50:00,4.72,4.74,4.72,4.74,208800.0,4.4866,4.5057,4.4866,4.5057,208800.0
2013-03-22 09:55:00,4.74,4.74,4.73,4.74,592800.0,4.5057,4.5057,4.4962,4.5057,592800.0
2013-03-22 10:00:00,4.74,4.76,4.74,4.75,705600.0,4.5057,4.5247,4.5057,4.5152,705600.0
2013-03-22 10:05:00,4.74,4.76,4.74,4.76,295200.0,4.5057,4.5247,4.5057,4.5247,295200.0
2013-03-22 10:10:00,4.76,4.77,4.76,4.77,902400.0,4.5247,4.5342,4.5247,4.5342,902400.0
2013-03-22 10:15:00,4.77,4.77,4.76,4.76,494400.0,4.5342,4.5342,4.5247,4.5247,494400.0
2013-03-22 10:20:00,4.77,4.77,4.76,4.76,792000.0,4.5342,4.5342,4.5247,4.5247,792000.0
2013-03-22 10:25:00,4.76,4.77,4.76,4.77,252000.0,4.5247,4.5342,4.5247,4.5342,252000.0
2013-03-22 10:30:00,4.76,4.77,4.72,4.76,391200.0,4.5247,4.5342,4.4866,4.5247,391200.0
2013-03-22 10:35:00,4.76,4.76,4.76,4.76,232800.0,4.5247,4.5247,4.5247,4.5247,232800.0
2013-03-22 10:40:00,4.76,4.76,4.75,4.76,146400.0,4.5247,4.5247,4.5152,4.5247,146400.0
2013-03-22 10:45:00,4.76,4.77,4.75,4.75,734400.0,4.5247,4.5342,4.5152,4.5152,734400.0
2013-03-22 10:50:00,4.75,4.75,4.74,4.75,830400.0,4.5152,4.5152,4.5057,4.5152,830400.0
2013-03-22 10:55:00,4.75,4.76,4.75,4.76,108000.0,4.5152,4.5247,4.5152,4.5247,108000.0
2013-03-22 11:00:00,4.76,4.77,4.76,4.77,192000.0,4.5247,4.5342,4.5247,4.5342,192000.0
2013-03-22 11:05:00,4.77,4.77,4.76,4.76,218400.0,4.5342,4.5342,4.5247,4.5247,218400.0
2013-03-22 11:10:00,4.76,4.77,4.75,4.76,328800.0,4.5247,4.5342,4.5152,4.5247,328800.0
2013-03-22 11:15:00,4.76,4.77,4.76,4.77,110400.0,4.5247,4.5342,4.5247,4.5342,110400.0
2013-03-22 11:20:00,4.77,4.77,4.76,4.77,180000.0,4.5342,4.5342,4.5247,4.5342,180000.0
2013-03-22 11:25:00,4.77,4.78,4.76,4.78,285600.0,4.5342,4.5437,4.5247,4.5437,285600.0
2013-03-22 11:30:00,4.77,4.78,4.77,4.77,264000.0,4.5342,4.5437,4.5342,4.5342,264000.0
2013-03-22 11:35:00,4.78,4.78,4.77,4.77,518400.0,4.5437,4.5437,4.5342,4.5342,518400.0
2013-03-22 11:40:00,4.77,4.77,4.76,4.77,72000.0,4.5342,4.5342,4.5247,4.5342,72000.0
2013-03-22 11:45:00,4.76,4.77,4.76,4.76,96000.0,4.5247,4.5342,4.5247,4.5247,96000.0
2013-03-22 11:50:00,4.77,4.77,4.76,4.76,105600.0,4.5342,4.5342,4.5247,4.5247,105600.0
2013-03-22 11:55:00,4.76,4.77,4.76,4.76,117600.0,4.5247,4.5342,4.5247,4.5247,117600.0
2013-03-22 12:00:00,4.76,4.77,4.76,4.76,196800.0,4.5247,4.5342,4.5247,4.5247,196800.0
2013-03-22 12:05:00,4.76,4.76,4.76,4.76,72000.0,4.5247,4.5247,4.5247,4.5247,72000.0
2013-03-22 12:10:00,4.76,4.76,4.75,4.75,285600.0,4.5247,4.5247,4.5152,4.5152,285600.0
2013-03-22 12:15:00,4.75,4.76,4.75,4.76,340800.0,4.5152,4.5247,4.5152,4.5247,340800.0
2013-03-22 12:20:00,4.76,4.76,4.75,4.76,84000.0,4.5247,4.5247,4.5152,4.5247,84000.0
2013-03-22 12:25:00,4.76,4.76,4.75,4.76,91200.0,4.5247,4.5247,4.5152,4.5247,91200.0
2013-03-22 12:30:00,4.76,4.76,4.75,4.76,86400.0,4.5247,4.5247,4.5152,4.5247,86400.0
2013-03-22 12:35:00,4.76,4.76,4.76,4.76,158400.0,4.5247,4.5247,4.5247,4.5247,158400.0
2013-03-22 12:40:00,4.76,4.76,4.76,4.76,112800.0,4.5247,4.5247,4.5247,4.5247,112800.0
2013-03-22 12:45:00,4.75,4.76,4.75,4.75,36000.0,4.5152,4.5247,4.5152,4.5152,36000.0
2013-03-22 12:50:00,4.75,4.76,4.75,4.76,122400.0,4.5152,4.5247,4.5152,4.5247,122400.0
2013-03-22 12:55:00,4.76,4.76,4.76,4.76,156000.0,4.5247,4.5247,4.5247,4.5247,156000.0
2013-03-22 13:00:00,4.77,4.77,4.76,4.76,391200.0,4.5342,4.5342,4.5247,4.5247,391200.0
2013-03-22 13:05:00,4.76,4.77,4.76,4.77,120000.0,4.5247,4.5342,4.5247,4.5342,120000.0
2013-03-22 13:10:00,4.77,4.78,4.77,4.77,237600.0,4.5342,4.5437,4.5342,4.5342,237600.0
2013-03-22 13:15:00,4.77,4.77,4.77,4.77,76800.0,4.5342,4.5342,4.5342,4.5342,76800.0
2013-03-22 13:20:00,4.77,4.78,4.77,4.78,225600.0,4.5342,4.5437,4.5342,4.5437,225600.0
2013-03-22 13:25:00,4.78,4.79,4.78,4.79,780000.0,4.5437,4.5532,4.5437,4.5532,780000.0
2013-03-22 13:30:00,4.78,4.79,4.78,4.78,278400.0,4.5437,4.5532,4.5437,4.5437,278400.0
2013-03-22 13:35:00,4.78,4.78,4.77,4.77,57600.0,4.5437,4.5437,4.5342,4.5342,57600.0
2013-03-22 13:40:00,4.77,4.78,4.77,4.77,136800.0,4.5342,4.5437,4.5342,4.5342,136800.0
2013-03-22 13:45:00,4.77,4.77,4.77,4.77,105600.0,4.5342,4.5342,4.5342,4.5342,105600.0
2013-03-22 13:50:00,4.77,4.78,4.77,4.77,60000.0,4.5342,4.5437,4.5342,4.5342,60000.0
2013-03-22 13:55:00,4.77,4.77,4.76,4.77,228000.0,4.5342,4.5342,4.5247,4.5342,228000.0
2013-03-22 14:00:00,4.77,4.77,4.77,4.77,60000.0,4.5342,4.5342,4.5342,4.5342,60000.0
2013-03-22 14:05:00,4.77,4.77,4.76,4.76,88800.0,4.5342,4.5342,4.5247,4.5247,88800.0
2013-03-22 14:10:00,4.77,4.77,4.76,4.77,124800.0,4.5342,4.5342,4.5247,4.5342,124800.0
2013-03-22 14:15:00,4.77,4.77,4.76,4.77,105600.0,4.5342,4.5342,4.5247,4.5342,105600.0
2013-03-22 14:20:00,4.77,4.78,4.77,4.77,69600.0,4.5342,4.5437,4.5342,4.5342,69600.0
2013-03-22 14:25:00,4.77,4.77,4.77,4.77,19200.0,4.5342,4.5342,4.5342,4.5342,19200.0
2013-03-22 14:30:00,4.77,4.77,4.77,4.77,16800.0,4.5342,4.5342,4.5342,4.5342,16800.0
2013-03-22 14:35:00,4.77,4.77,4.77,4.77,12000.0,4.5342,4.5342,4.5342,4.5342,12000.0
2013-03-22 14:40:00,4.78,4.78,4.77,4.77,14400.0,4.5437,4.5437,4.5342,4.5342,14400.0
2013-03-22 14:45:00,4.78,4.78,4.77,4.77,88800.0,4.5437,4.5437,4.5342,4.5342,88800.0
2013-03-22 14:50:00,4.77,4.77,4.77,4.77,45600.0,4.5342,4.5342,4.5342,4.5342,45600.0
2013-03-22 14:55:00,4.77,4.77,4.76,4.77,31200.0,4.5342,4.5342,4.5247,4.5342,31200.0
2013-03-22 15:00:00,4.77,4.77,4.76,4.76,175200.0,4.5342,4.5342,4.5247,4.5247,175200.0
2013-03-22 15:05:00,4.76,4.76,4.76,4.76,67200.0,4.5247,4.5247,4.5247,4.5247,67200.0
2013-03-22 15:10:00,4.76,4.76,4.76,4.76,175200.0,4.5247,4.5247,4.5247,4.5247,175200.0
2013-03-22 15:15:00,4.76,4.76,4.76,4.76,52800.0,4.5247,4.5247,4.5247,4.5247,52800.0
2013-03-22 15:20:00,4.75,4.75,4.75,4.75,213600.0,4.5152,4.5152,4.5152,4.5152,213600.0
2013-03-22 15:25:00,4.75,4.75,4.75,4.75,112800.0,4.5152,4.5152,4.5152,4.5152,112800.0
2013-03-22 15:30:00,4.75,4.76,4.75,4.76,38400.0,4.5152,4.5247,4.5152,4.5247,38400.0
2013-03-22 15:35:00,4.76,4.77,4.76,4.76,290400.0,4.5247,4.5342,4.5247,4.5247,290400.0
2013-03-22 15:40:00,4.77,4.77,4.76,4.76,331200.0,4.5342,4.5342,4.5247,4.5247,331200.0
2013-03-22 15:45:00,4.76,4.77,4.75,4.75,216000.0,4.5247,4.5342,4.5152,4.5152,216000.0
2013-03-22 15:50:00,4.76,4.76,4.75,4.75,432000.0,4.5247,4.5247,4.5152,4.5152,432000.0
2013-03-22 15:55:00,4.75,4.79,4.75,4.79,2018400.0,4.5152,4.5532,4.5152,4.5532,2018400.0
2013-03-25 09:30:00,4.83,4.84,4.82,4.82,2244000.0,4.5912,4.6007,4.5817,4.5817,2244000.0
2013-03-25 09:35:00,4.82,4.84,4.82,4.83,744000.0,4.5817,4.6007,4.5817,4.5912,744000.0
2013-03-25 09:40:00,4.83,4.84,4.83,4.84,561600.0,4.5912,4.6007,4.5912,4.6007,561600.0
2013-03-25 09:45:00,4.84,4.85,4.84,4.85,1262400.0,4.6007,4.6102,4.6007,4.6102,1262400.0
2013-03-25 09:50:00,4.85,4.85,4.85,4.85,487200.0,4.6102,4.6102,4.6102,4.6102,487200.0
2013-03-25 09:55:00,4.85,4.85,4.84,4.85,247200.0,4.6102,4.6102,4.6007,4.6102,247200.0
2013-03-25 10:00:00,4.85,4.86,4.85,4.85,549600.0,4.6102,4.6197,4.6102,4.6102,549600.0
2013-03-25 10:05:00,4.85,4.86,4.85,4.85,163200.0,4.6102,4.6197,4.6102,4.6102,163200.0
2013-03-25 10:10:00,4.85,4.86,4.85,4.85,163200.0,4.6102,4.6197,4.6102,4.6102,163200.0
2013-03-25 10:15:00,4.85,4.85,4.84,4.85,271200.0,4.6102,4.6102,4.6007,4.6102,271200.0
2013-03-25 10:20:00,4.85,4.85,4.83,4.83,1303200.0,4.6102,4.6102,4.5912,4.5912,1303200.0
2013-03-25 10:25:00,4.83,4.83,4.82,4.82,600000.0,4.5912,4.5912,4.5817,4.5817,600000.0
2013-03-25 10:30:00,4.82,4.83,4.81,4.82,235200.0,4.5817,4.5912,4.5722,4.5817,235200.0
2013-03-25 10:35:00,4.82,4.82,4.81,4.81,300000.0,4.5817,4.5817,4.5722,4.5722,300000.0
2013-03-25 10:40:00,4.81,4.81,4.79,4.79,612000.0,4.5722,4.5722,4.5532,4.5532,612000.0
2013-03-25 10:45:00,4.79,4.79,4.77,4.78,962400.0,4.5532,4.5532,4.5342,4.5437,962400.0
2013-03-25 10:50:00,4.79,4.79,4.78,4.78,420000.0,4.5532,4.5532,4.5437,4.5437,420000.0
2013-03-25 10:55:00,4.78,4.78,4.77,4.77,578400.0,4.5437,4.5437,4.5342,4.5342,578400.0
2013-03-25 11:00:00,4.77,4.77,4.75,4.77,518400.0,4.5342,4.5342,4.5152,4.5342,518400.0
2013-03-25 11:05:00,4.77,4.77,4.76,4.77,396000.0,4.5342,4.5342,4.5247,4.5342,396000.0
2013-03-25 11:10:00,4.77,4.78,4.76,4.76,688800.0,4.5342,4.5437,4.5247,4.5247,688800.0
2013-03-25 11:15:00,4.77,4.77,4.73,4.73,914400.0,4.5342,4.5342,4.4962,4.4962,914400.0
2013-03-25 11:20:00,4.73,4.74,4.72,4.74,991200.0,4.4962,4.5057,4.4866,4.5057,991200.0
2013-03-25 11:25:00,4.74,4.74,4.73,4.73,523200.0,4.5057,4.5057,4.4962,4.4962,523200.0
2013-03-25 11:30:00,4.73,4.75,4.73,4.75,537600.0,4.4962,4.5152,4.4962,4.5152,537600.0
2013-03-25 11:35:00,4.75,4.76,4.75,4.76,240000.0,4.5152,4.5247,4.5152,4.5247,240000.0
2013-03-25 11:40:00,4.75,4.76,4.75,4.76,237600.0,4.5152,4.5247,4.5152,4.5247,237600.0
2013-03-25 11:45:00,4.76,4.77,4.75,4.77,681600.0,4.5247,4.5342,4.5152,4.5342,681600.0
2013-03-25 11:50:00,4.76,4.77,4.75,4.75,698400.0,4.5247,4.5342,4.5152,4.5152,698400.0
2013-03-25 11:55:00,4.76,4.76,4.75,4.76,160800.0,4.5247,4.5247,4.5152,4.5247,160800.0
2013-03-25 12:00:00,4.76,4.76,4.75,4.75,103200.0,4.5247,4.5247,4.5152,4.5152,103200.0
2013-03-25 12:05:00,4.76,4.76,4.74,4.75,583200.0,4.5247,4.5247,4.5057,4.5152,583200.0
2013-03-25 12:10:00,4.74,4.75,4.74,4.75,297600.0,4.5057,4.5152,4.5057,4.5152,297600.0
2013-03-25 12:15:00,4.75,4.75,4.74,4.74,36000.0,4.5152,4.5152,4.5057,4.5057,36000.0
2013-03-25 12:20:00,4.74,4.74,4.73,4.73,297600.0,4.5057,4.5057,4.4962,4.4962,297600.0
2013-03-25 12:25:00,4.73,4.74,4.73,4.73,225600.0,4.4962,4.5057,4.4962,4.4962,225600.0
2013-03-25 12:30:00,4.73,4.74,4.72,4.73,139200.0,4.4962,4.5057,4.4866,4.4962,139200.0
2013-03-25 12:35:00,4.73,4.73,4.72,4.73,357600.0,4.4962,4.4962,4.4866,4.4962,357600.0
2013-03-25 12:40:00,4.73,4.74,4.73,4.74,184800.0,4.4962,4.5057,4.4962,4.5057,184800.0
2013-03-25 12:45:00,4.74,4.74,4.73,4.74,64800.0,4.5057,4.5057,4.4962,4.5057,64800.0
2013-03-25 12:50:00,4.73,4.74,4.71,4.71,470400.0,4.4962,4.5057,4.4771,4.4771,470400.0
2013-03-25 12:55:00,4.71,4.72,4.7,4.71,468000.0,4.4771,4.4866,4.4676,4.4771,468000.0
2013-03-25 13:00:00,4.7,4.71,4.69,4.7,532800.0,4.4676,4.4771,4.4581,4.4676,532800.0
2013-03-25 13:05:00,4.7,4.71,4.68,4.69,652800.0,4.4676,4.4771,4.4486,4.4581,652800.0
2013-03-25 13:10:00,4.69,4.7,4.68,4.68,182400.0,4.4581,4.4676,4.4486,4.4486,182400.0
2013-03-25 13:15:00,4.68,4.7,4.68,4.69,326400.0,4.4486,4.4676,4.4486,4.4581,326400.0
2013-03-25 13:20:00,4.69,4.71,4.69,4.71,652800.0,4.4581,4.4771,4.4581,4.4771,652800.0
2013-03-25 13:25:00,4.71,4.72,4.7,4.72,588000.0,4.4771,4.4866,4.4676,4.4866,588000.0
2013-03-25 13:30:00,4.72,4.72,4.71,4.71,7200.0,4.4866,4.4866,4.4771,4.4771,7200.0
2013-03-25 13:35:00,4.71,4.71,4.7,4.7,292800.0,4.4771,4.4771,4.4676,4.4676,292800.0
2013-03-25 13:40:00,4.71,4.72,4.71,4.72,36000.0,4.4771,4.4866,4.4771,4.4866,36000.0
2013-03-25 13:45:00,4.72,4.75,4.72,4.74,542400.0,4.4866,4.5152,4.4866,4.5057,542400.0
2013-03-25 13:50:00,4.74,4.76,4.74,4.75,1238400.0,4.5057,4.5247,4.5057,4.5152,1238400.0
2013-03-25 13:55:00,4.76,4.77,4.75,4.76,417600.0,4.5247,4.5342,4.5152,4.5247,417600.0
2013-03-25 14:00:00,4.76,4.76,4.75,4.75,242400.0,4.5247,4.5247,4.5152,4.5152,242400.0
2013-03-25 14:05:00,4.75,4.76,4.75,4.76,67200.0,4.5152,4.5247,4.5152,4.5247,67200.0
2013-03-25 14:10:00,4.76,4.76,4.74,4.74,700800.0,4.5247,4.5247,4.5057,4.5057,700800.0
2013-03-25 14:15:00,4.74,4.76,4.74,4.76,225600.0,4.5057,4.5247,4.5057,4.5247,225600.0
2013-03-25 14:20:00,4.76,4.77,4.76,4.76,679200.0,4.5247,4.5342,4.5247,4.5247,679200.0
2013-03-25 14:25:00,4.76,4.76,4.75,4.75,151200.0,4.5247,4.5247,4.5152,4.5152,151200.0
2013-03-25 14:30:00,4.74,4.75,4.74,4.74,175200.0,4.5057,4.5152,4.5057,4.5057,175200.0
2013-03-25 14:35:00,4.74,4.74,4.73,4.74,180000.0,4.5057,4.5057,4.4962,4.5057,180000.0
2013-03-25 14:40:00,4.74,4.75,4.74,4.74,45600.0,4.5057,4.5152,4.5057,4.5057,45600.0
2013-03-25 14:45:00,4.75,4.75,4.74,4.74,88800.0,4.5152,4.5152,4.5057,4.5057,88800.0
2013-03-25 14:50:00,4.74,4.75,4.74,4.74,151200.0,4.5057,4.5152,4.5057,4.5057,151200.0
2013-03-25 14:55:00,4.74,4.74,4.74,4.74,74400.0,4.5057,4.5057,4.5057,4.5057,74400.0
2013-03-25 15:00:00,4.74,4.74,4.72,4.73,487200.0,4.5057,4.5057,4.4866,4.4962,487200.0
2013-03-25 15:05:00,4.73,4.73,4.72,4.72,88800.0,4.4962,4.4962,4.4866,4.4866,88800.0
2013-03-25 15:10:00,4.72,4.73,4.72,4.73,76800.0,4.4866,4.4962,4.4866,4.4962,76800.0
2013-03-25 15:15:00,4.73,4.73,4.72,4.72,93600.0,4.4962,4.4962,4.4866,4.4866,93600.0
2013-03-25 15:20:00,4.71,4.72,4.7,4.71,468000.0,4.4771,4.4866,4.4676,4.4771,468000.0
2013-03-25 15:25:00,4.71,4.71,4.7,4.71,194400.0,4.4771,4.4771,4.4676,4.4771,194400.0
2013-03-25 15:30:00,4.71,4.72,4.71,4.72,304800.0,4.4771,4.4866,4.4771,4.4866,304800.0
2013-03-25 15:35:00,4.72,4.73,4.71,4.72,172800.0,4.4866,4.4962,4.4771,4.4866,172800.0
2013-03-25 15:40:00,4.73,4.73,4.72,4.72,168000.0,4.4962,4.4962,4.4866,4.4866,168000.0
2013-03-25 15:45:00,4.72,4.72,4.71,4.71,369600.0,4.4866,4.4866,4.4771,4.4771,369600.0
2013-03-25 15:50:00,4.71,4.74,4.71,4.74,600000.0,4.4771,4.5057,4.4771,4.5057,600000.0
2013-03-25 15:55:00,4.74,4.75,4.74,4.74,1996800.0,4.5057,4.5152,4.5057,4.5057,1996800.0
2013-03-26 09:30:00,4.8,4.81,4.79,4.8,1437600.0,4.5627,4.5722,4.5532,4.5627,1437600.0
2013-03-26 09:35:00,4.79,4.81,4.79,4.8,1142400.0,4.5532,4.5722,4.5532,4.5627,1142400.0
2013-03-26 09:40:00,4.8,4.82,4.8,4.82,652800.0,4.5627,4.5817,4.5627,4.5817,652800.0
2013-03-26 09:45:00,4.82,4.82,4.81,4.81,549600.0,4.5817,4.5817,4.5722,4.5722,549600.0
2013-03-26 09:50:00,4.81,4.82,4.81,4.81,374400.0,4.5722,4.5817,4.5722,4.5722,374400.0
2013-03-26 09:55:00,4.81,4.83,4.81,4.82,477600.0,4.5722,4.5912,4.5722,4.5817,477600.0
2013-03-26 10:00:00,4.82,4.82,4.79,4.81,945600.0,4.5817,4.5817,4.5532,4.5722,945600.0
2013-03-26 10:05:00,4.81,4.82,4.81,4.82,350400.0,4.5722,4.5817,4.5722,4.5817,350400.0
2013-03-26 10:10:00,4.82,4.83,4.82,4.82,921600.0,4.5817,4.5912,4.5817,4.5817,921600.0
2013-03-26 10:15:00,4.82,4.82,4.81,4.81,451200.0,4.5817,4.5817,4.5722,4.5722,451200.0
2013-03-26 10:20:00,4.81,4.81,4.81,4.81,88800.0,4.5722,4.5722,4.5722,4.5722,88800.0
2013-03-26 10:25:00,4.81,4.82,4.81,4.82,132000.0,4.5722,4.5817,4.5722,4.5817,132000.0
2013-03-26 10:30:00,4.82,4.83,4.82,4.82,331200.0,4.5817,4.5912,4.5817,4.5817,331200.0
2013-03-26 10:35:00,4.82,4.82,4.81,4.81,122400.0,4.5817,4.5817,4.5722,4.5722,122400.0
2013-03-26 10:40:00,4.81,4.81,4.79,4.79,362400.0,4.5722,4.5722,4.5532,4.5532,362400.0
2013-03-26 10:45:00,4.79,4.8,4.78,4.79,710400.0,4.5532,4.5627,4.5437,4.5532,710400.0
2013-03-26 10:50:00,4.8,4.81,4.8,4.81,792000.0,4.5627,4.5722,4.5627,4.5722,792000.0
2013-03-26 10:55:00,4.81,4.82,4.8,4.81,696000.0,4.5722,4.5817,4.5627,4.5722,696000.0
2013-03-26 11:00:00,4.81,4.82,4.8,4.82,168000.0,4.5722,4.5817,4.5627,4.5817,168000.0
2013-03-26 11:05:00,4.81,4.81,4.81,4.81,141600.0,4.5722,4.5722,4.5722,4.5722,141600.0
2013-03-26 11:10:00,4.81,4.81,4.8,4.8,180000.0,4.5722,4.5722,4.5627,4.5627,180000.0
2013-03-26 11:15:00,4.8,4.8,4.79,4.8,223200.0,4.5627,4.5627,4.5532,4.5627,223200.0
2013-03-26 11:20:00,4.8,4.8,4.8,4.8,81600.0,4.5627,4.5627,4.5627,4.5627,81600.0
2013-03-26 11:25:00,4.81,4.81,4.8,4.8,105600.0,4.5722,4.5722,4.5627,4.5627,105600.0
2013-03-26 11:30:00,4.8,4.81,4.8,4.81,86400.0,4.5627,4.5722,4.5627,4.5722,86400.0
2013-03-26 11:35:00,4.81,4.81,4.81,4.81,105600.0,4.5722,4.5722,4.5722,4.5722,105600.0
2013-03-26 11:40:00,4.81,4.82,4.81,4.82,115200.0,4.5722,4.5817,4.5722,4.5817,115200.0
2013-03-26 11:45:00,4.82,4.82,4.81,4.82,74400.0,4.5817,4.5817,4.5722,4.5817,74400.0
2013-03-26 11:50:00,4.82,4.82,4.81,4.81,235200.0,4.5817,4.5817,4.5722,4.5722,235200.0
2013-03-26 11:55:00,4.81,4.81,4.81,4.81,266400.0,4.5722,4.5722,4.5722,4.5722,266400.0
2013-03-26 12:00:00,4.81,4.82,4.81,4.81,451200.0,4.5722,4.5817,4.5722,4.5722,451200.0
2013-03-26 12:05:00,4.81,4.82,4.81,4.81,415200.0,4.5722,4.5817,4.5722,4.5722,415200.0
2013-03-26 12:10:00,4.81,4.81,4.81,4.81,115200.0,4.5722,4.5722,4.5722,4.5722,115200.0
2013-03-26 12:15:00,4.81,4.81,4.8,4.8,62400.0,4.5722,4.5722,4.5627,4.5627,62400.0
2013-03-26 12:20:00,4.8,4.8,4.8,4.8,110400.0,4.5627,4.5627,4.5627,4.5627,110400.0
2013-03-26 12:25:00,4.79,4.8,4.79,4.8,26400.0,4.5532,4.5627,4.5532,4.5627,26400.0
2013-03-26 12:30:00,4.8,4.8,4.8,4.8,43200.0,4.5627,4.5627,4.5627,4.5627,43200.0
2013-03-26 12:35:00,4.8,4.8,4.8,4.8,79200.0,4.5627,4.5627,4.5627,4.5627,79200.0
2013-03-26 12:40:00,4.8,4.81,4.8,4.8,72000.0,4.5627,4.5722,4.5627,4.5627,72000.0
2013-03-26 12:45:00,4.81,4.81,4.8,4.8,16800.0,4.5722,4.5722,4.5627,4.5627,16800.0
2013-03-26 12:50:00,4.8,4.8,4.8,4.8,28800.0,4.5627,4.5627,4.5627,4.5627,28800.0
2013-03-26 12:55:00,4.81,4.81,4.8,4.8,110400.0,4.5722,4.5722,4.5627,4.5627,110400.0
2013-03-26 13:00:00,4.8,4.8,4.8,4.8,0.0,4.5627,4.5627,4.5627,4.5627,0.0
2013-03-26 13:05:00,4.81,4.81,4.8,4.81,26400.0,4.5722,4.5722,4.5627,4.5722,26400.0
2013-03-26 13:10:00,4.81,4.81,4.81,4.81,62400.0,4.5722,4.5722,4.5722,4.5722,62400.0
2013-03-26 13:15:00,4.81,4.81,4.81,4.81,57600.0,4.5722,4.5722,4.5722,4.5722,57600.0
2013-03-26 13:20:00,4.81,4.82,4.81,4.82,153600.0,4.5722,4.5817,4.5722,4.5817,153600.0
2013-03-26 13:25:00,4.82,4.82,4.82,4.82,108000.0,4.5817,4.5817,4.5817,4.5817,108000.0
2013-03-26 13:30:00,4.82,4.82,4.82,4.82,14400.0,4.5817,4.5817,4.5817,4.5817,14400.0
2013-03-26 13:35:00,4.82,4.82,4.82,4.82,48000.0,4.5817,4.5817,4.5817,4.5817,48000.0
2013-03-26 13:40:00,4.82,4.82,4.81,4.81,36000.0,4.5817,4.5817,4.5722,4.5722,36000.0
2013-03-26 13:45:00,4.82,4.82,4.81,4.82,247200.0,4.5817,4.5817,4.5722,4.5817,247200.0
2013-03-26 13:50:00,4.82,4.83,4.82,4.83,72000.0,4.5817,4.5912,4.5817,4.5912,72000.0
2013-03-26 13:55:00,4.83,4.83,4.82,4.82,343200.0,4.5912,4.5912,4.5817,4.5817,343200.0
2013-03-26 14:00:00,4.82,4.83,4.82,4.83,184800.0,4.5817,4.5912,4.5817,4.5912,184800.0
2013-03-26 14:05:00,4.83,4.83,4.82,4.82,43200.0,4.5912,4.5912,4.5817,4.5817,43200.0
2013-03-26 14:10:00,4.82,4.82,4.82,4.82,446400.0,4.5817,4.5817,4.5817,4.5817,446400.0
2013-03-26 14:15:00,4.82,4.83,4.82,4.83,81600.0,4.5817,4.5912,4.5817,4.5912,81600.0
2013-03-26 14:20:00,4.83,4.84,4.83,4.83,580800.0,4.5912,4.6007,4.5912,4.5912,580800.0
2013-03-26 14:25:00,4.83,4.83,4.83,4.83,127200.0,4.5912,4.5912,4.5912,4.5912,127200.0
2013-03-26 14:30:00,4.83,4.83,4.82,4.82,45600.0,4.5912,4.5912,4.5817,4.5817,45600.0
2013-03-26 14:35:00,4.82,4.82,4.82,4.82,50400.0,4.5817,4.5817,4.5817,4.5817,50400.0
2013-03-26 14:40:00,4.82,4.82,4.82,4.82,57600.0,4.5817,4.5817,4.5817,4.5817,57600.0
2013-03-26 14:45:00,4.82,4.82,4.82,4.82,67200.0,4.5817,4.5817,4.5817,4.5817,67200.0
2013-03-26 14:50:00,4.82,4.82,4.82,4.82,81600.0,4.5817,4.5817,4.5817,4.5817,81600.0
2013-03-26 14:55:00,4.82,4.82,4.82,4.82,91200.0,4.5817,4.5817,4.5817,4.5817,91200.0
2013-03-26 15:00:00,4.83,4.83,4.83,4.83,38400.0,4.5912,4.5912,4.5912,4.5912,38400.0
2013-03-26 15:05:00,4.83,4.83,4.83,4.83,100800.0,4.5912,4.5912,4.5912,4.5912,100800.0
2013-03-26 15:10:00,4.83,4.84,4.83,4.84,712800.0,4.5912,4.6007,4.5912,4.6007,712800.0
2013-03-26 15:15:00,4.84,4.84,4.83,4.83,163200.0,4.6007,4.6007,4.5912,4.5912,163200.0
2013-03-26 15:20:00,4.83,4.84,4.83,4.83,110400.0,4.5912,4.6007,4.5912,4.5912,110400.0
2013-03-26 15:25:00,4.83,4.84,4.83,4.84,292800.0,4.5912,4.6007,4.5912,4.6007,292800.0
2013-03-26 15:30:00,4.84,4.85,4.84,4.85,588000.0,4.6007,4.6102,4.6007,4.6102,588000.0
2013-03-26 15:35:00,4.85,4.85,4.84,4.85,280800.0,4.6102,4.6102,4.6007,4.6102,280800.0
2013-03-26 15:40:00,4.85,4.85,4.85,4.85,648000.0,4.6102,4.6102,4.6102,4.6102,648000.0
2013-03-26 15:45:00,4.85,4.85,4.85,4.85,302400.0,4.6102,4.6102,4.6102,4.6102,302400.0
2013-03-26 15:50:00,4.85,4.85,4.83,4.84,969600.0,4.6102,4.6102,4.5912,4.6007,969600.0
2013-03-26 15:55:00,4.84,4.85,4.84,4.84,729600.0,4.6007,4.6102,4.6007,4.6007,729600.0
2013-03-27 09:30:00,4.76,4.76,4.74,4.74,1735200.0,4.5247,4.5247,4.5057,4.5057,1735200.0
2013-03-27 09:35:00,4.74,4.76,4.74,4.76,1389600.0,4.5057,4.5247,4.5057,4.5247,1389600.0
2013-03-27 09:40:00,4.76,4.77,4.75,4.76,1063200.0,4.5247,4.5342,4.5152,4.5247,1063200.0
2013-03-27 09:45:00,4.76,4.77,4.76,4.76,952800.0,4.5247,4.5342,4.5247,4.5247,952800.0
2013-03-27 09:50:00,4.76,4.76,4.75,4.76,576000.0,4.5247,4.5247,4.5152,4.5247,576000.0
2013-03-27 09:55:00,4.77,4.77,4.76,4.76,580800.0,4.5342,4.5342,4.5247,4.5247,580800.0
2013-03-27 10:00:00,4.76,4.77,4.75,4.77,439200.0,4.5247,4.5342,4.5152,4.5342,439200.0
2013-03-27 10:05:00,4.77,4.77,4.76,4.77,552000.0,4.5342,4.5342,4.5247,4.5342,552000.0
2013-03-27 10:10:00,4.77,4.77,4.75,4.75,384000.0,4.5342,4.5342,4.5152,4.5152,384000.0
2013-03-27 10:15:00,4.76,4.76,4.75,4.75,175200.0,4.5247,4.5247,4.5152,4.5152,175200.0
2013-03-27 10:20:00,4.75,4.77,4.75,4.77,693600.0,4.5152,4.5342,4.5152,4.5342,693600.0
2013-03-27 10:25:00,4.77,4.79,4.77,4.78,940800.0,4.5342,4.5532,4.5342,4.5437,940800.0
2013-03-27 10:30:00,4.78,4.79,4.78,4.78,532800.0,4.5437,4.5532,4.5437,4.5437,532800.0
2013-03-27 10:35:00,4.78,4.79,4.78,4.79,345600.0,4.5437,4.5532,4.5437,4.5532,345600.0
2013-03-27 10:40:00,4.79,4.8,4.79,4.8,722400.0,4.5532,4.5627,4.5532,4.5627,722400.0
2013-03-27 10:45:00,4.8,4.8,4.8,4.8,636000.0,4.5627,4.5627,4.5627,4.5627,636000.0
2013-03-27 10:50:00,4.8,4.8,4.79,4.79,525600.0,4.5627,4.5627,4.5532,4.5532,525600.0
2013-03-27 10:55:00,4.79,4.8,4.79,4.79,103200.0,4.5532,4.5627,4.5532,4.5532,103200.0
2013-03-27 11:00:00,4.8,4.8,4.79,4.8,307200.0,4.5627,4.5627,4.5532,4.5627,307200.0
2013-03-27 11:05:00,4.79,4.79,4.78,4.79,446400.0,4.5532,4.5532,4.5437,4.5532,446400.0
2013-03-27 11:10:00,4.79,4.81,4.79,4.8,508800.0,4.5532,4.5722,4.5532,4.5627,508800.0
2013-03-27 11:15:00,4.81,4.81,4.8,4.81,304800.0,4.5722,4.5722,4.5627,4.5722,304800.0
2013-03-27 11:20:00,4.8,4.81,4.8,4.8,379200.0,4.5627,4.5722,4.5627,4.5627,379200.0
2013-03-27 11:25:00,4.8,4.8,4.8,4.8,122400.0,4.5627,4.5627,4.5627,4.5627,122400.0
2013-03-27 11:30:00,4.81,4.82,4.81,4.82,196800.0,4.5722,4.5817,4.5722,4.5817,196800.0
2013-03-27 11:35:00,4.82,4.82,4.81,4.82,168000.0,4.5817,4.5817,4.5722,4.5817,168000.0
2013-03-27 11:40:00,4.82,4.82,4.82,4.82,139200.0,4.5817,4.5817,4.5817,4.5817,139200.0
2013-03-27 11:45:00,4.82,4.82,4.81,4.82,220800.0,4.5817,4.5817,4.5722,4.5817,220800.0
2013-03-27 11:50:00,4.82,4.83,4.81,4.81,324000.0,4.5817,4.5912,4.5722,4.5722,324000.0
2013-03-27 11:55:00,4.81,4.82,4.81,4.82,249600.0,4.5722,4.5817,4.5722,4.5817,249600.0
2013-03-27 12:00:00,4.81,4.82,4.81,4.82,417600.0,4.5722,4.5817,4.5722,4.5817,417600.0
2013-03-27 12:05:00,4.82,4.82,4.81,4.81,86400.0,4.5817,4.5817,4.5722,4.5722,86400.0
2013-03-27 12:10:00,4.81,4.81,4.81,4.81,170400.0,4.5722,4.5722,4.5722,4.5722,170400.0
2013-03-27 12:15:00,4.82,4.82,4.81,4.82,187200.0,4.5817,4.5817,4.5722,4.5817,187200.0
2013-03-27 12:20:00,4.81,4.82,4.81,4.82,148800.0,4.5722,4.5817,4.5722,4.5817,148800.0
2013-03-27 12:25:00,4.82,4.82,4.81,4.81,859200.0,4.5817,4.5817,4.5722,4.5722,859200.0
2013-03-27 12:30:00,4.81,4.82,4.81,4.82,259200.0,4.5722,4.5817,4.5722,4.5817,259200.0
2013-03-27 12:35:00,4.81,4.82,4.81,4.82,84000.0,4.5722,4.5817,4.5722,4.5817,84000.0
2013-03-27 12:40:00,4.82,4.82,4.82,4.82,43200.0,4.5817,4.5817,4.5817,4.5817,43200.0
2013-03-27 12:45:00,4.82,4.82,4.81,4.81,168000.0,4.5817,4.5817,4.5722,4.5722,168000.0
2013-03-27 12:50:00,4.81,4.81,4.81,4.81,112800.0,4.5722,4.5722,4.5722,4.5722,112800.0
2013-03-27 12:55:00,4.81,4.82,4.81,4.82,31200.0,4.5722,4.5817,4.5722,4.5817,31200.0
2013-03-27 13:00:00,4.81,4.81,4.81,4.81,43200.0,4.5722,4.5722,4.5722,4.5722,43200.0
2013-03-27 13:05:00,4.81,4.81,4.8,4.8,350400.0,4.5722,4.5722,4.5627,4.5627,350400.0
2013-03-27 13:10:00,4.8,4.81,4.79,4.8,177600.0,4.5627,4.5722,4.5532,4.5627,177600.0
2013-03-27 13:15:00,4.8,4.81,4.8,4.8,72000.0,4.5627,4.5722,4.5627,4.5627,72000.0
2013-03-27 13:20:00,4.8,4.8,4.8,4.8,14400.0,4.5627,4.5627,4.5627,4.5627,14400.0
2013-03-27 13:25:00,4.8,4.81,4.8,4.81,144000.0,4.5627,4.5722,4.5627,4.5722,144000.0
2013-03-27 13:30:00,4.81,4.81,4.8,4.81,31200.0,4.5722,4.5722,4.5627,4.5722,31200.0
2013-03-27 13:35:00,4.81,4.81,4.81,4.81,266400.0,4.5722,4.5722,4.5722,4.5722,266400.0
2013-03-27 13:40:00,4.81,4.82,4.81,4.82,429600.0,4.5722,4.5817,4.5722,4.5817,429600.0
2013-03-27 13:45:00,4.82,4.83,4.82,4.82,328800.0,4.5817,4.5912,4.5817,4.5817,328800.0
2013-03-27 13:50:00,4.82,4.83,4.82,4.82,240000.0,4.5817,4.5912,4.5817,4.5817,240000.0
2013-03-27 13:55:00,4.82,4.82,4.82,4.82,50400.0,4.5817,4.5817,4.5817,4.5817,50400.0
2013-03-27 14:00:00,4.83,4.84,4.82,4.84,223200.0,4.5912,4.6007,4.5817,4.6007,223200.0
2013-03-27 14:05:00,4.84,4.84,4.83,4.83,662400.0,4.6007,4.6007,4.5912,4.5912,662400.0
2013-03-27 14:10:00,4.83,4.83,4.83,4.83,213600.0,4.5912,4.5912,4.5912,4.5912,213600.0
2013-03-27 14:15:00,4.83,4.83,4.83,4.83,81600.0,4.5912,4.5912,4.5912,4.5912,81600.0
2013-03-27 14:20:00,4.83,4.83,4.83,4.83,52800.0,4.5912,4.5912,4.5912,4.5912,52800.0
2013-03-27 14:25:00,4.83,4.84,4.83,4.84,38400.0,4.5912,4.6007,4.5912,4.6007,38400.0
2013-03-27 14:30:00,4.84,4.84,4.83,4.83,79200.0,4.6007,4.6007,4.5912,4.5912,79200.0
2013-03-27 14:35:00,4.83,4.84,4.83,4.84,108000.0,4.5912,4.6007,4.5912,4.6007,108000.0
2013-03-27 14:40:00,4.84,4.84,4.84,4.84,187200.0,4.6007,4.6007,4.6007,4.6007,187200.0
2013-03-27 14:45:00,4.84,4.84,4.84,4.84,57600.0,4.6007,4.6007,4.6007,4.6007,57600.0
2013-03-27 14:50:00,4.83,4.84,4.83,4.84,60000.0,4.5912,4.6007,4.5912,4.6007,60000.0
2013-03-27 14:55:00,4.84,4.84,4.84,4.84,28800.0,4.6007,4.6007,4.6007,4.6007,28800.0
2013-03-27 15:00:00,4.84,4.84,4.83,4.83,240000.0,4.6007,4.6007,4.5912,4.5912,240000.0
2013-03-27 15:05:00,4.83,4.84,4.83,4.83,144000.0,4.5912,4.6007,4.5912,4.5912,144000.0
2013-03-27 15:10:00,4.83,4.84,4.83,4.84,84000.0,4.5912,4.6007,4.5912,4.6007,84000.0
2013-03-27 15:15:00,4.83,4.84,4.83,4.83,93600.0,4.5912,4.6007,4.5912,4.5912,93600.0
2013-03-27 15:20:00,4.83,4.84,4.83,4.84,180000.0,4.5912,4.6007,4.5912,4.6007,180000.0
2013-03-27 15:25:00,4.84,4.85,4.84,4.85,2239200.0,4.6007,4.6102,4.6007,4.6102,2239200.0
2013-03-27 15:30:00,4.85,4.85,4.84,4.85,1260000.0,4.6102,4.6102,4.6007,4.6102,1260000.0
2013-03-27 15:35:00,4.85,4.85,4.84,4.84,1886400.0,4.6102,4.6102,4.6007,4.6007,1886400.0
2013-03-27 15:40:00,4.84,4.85,4.84,4.85,787200.0,4.6007,4.6102,4.6007,4.6102,787200.0
2013-03-27 15:45:00,4.85,4.85,4.84,4.84,532800.0,4.6102,4.6102,4.6007,4.6007,532800.0
2013-03-27 15:50:00,4.84,4.84,4.84,4.84,662400.0,4.6007,4.6007,4.6007,4.6007,662400.0
2013-03-27 15:55:00,4.84,4.84,4.83,4.84,813600.0,4.6007,4.6007,4.5912,4.6007,813600.0
2013-03-28 09:30:00,4.84,4.85,4.84,4.85,710400.0,4.6007,4.6102,4.6007,4.6102,710400.0
2013-03-28 09:35:00,4.86,4.86,4.85,4.85,664800.0,4.6197,4.6197,4.6102,4.6102,664800.0
2013-03-28 09:40:00,4.84,4.85,4.82,4.83,573600.0,4.6007,4.6102,4.5817,4.5912,573600.0
2013-03-28 09:45:00,4.83,4.84,4.83,4.84,422400.0,4.5912,4.6007,4.5912,4.6007,422400.0
2013-03-28 09:50:00,4.84,4.85,4.84,4.85,681600.0,4.6007,4.6102,4.6007,4.6102,681600.0
2013-03-28 09:55:00,4.85,4.86,4.84,4.84,439200.0,4.6102,4.6197,4.6007,4.6007,439200.0
2013-03-28 10:00:00,4.85,4.85,4.84,4.85,307200.0,4.6102,4.6102,4.6007,4.6102,307200.0
2013-03-28 10:05:00,4.85,4.85,4.84,4.84,264000.0,4.6102,4.6102,4.6007,4.6007,264000.0
2013-03-28 10:10:00,4.84,4.85,4.84,4.85,230400.0,4.6007,4.6102,4.6007,4.6102,230400.0
2013-03-28 10:15:00,4.85,4.85,4.84,4.84,122400.0,4.6102,4.6102,4.6007,4.6007,122400.0
2013-03-28 10:20:00,4.85,4.86,4.85,4.86,249600.0,4.6102,4.6197,4.6102,4.6197,249600.0
2013-03-28 10:25:00,4.86,4.86,4.85,4.85,211200.0,4.6197,4.6197,4.6102,4.6102,211200.0
2013-03-28 10:30:00,4.86,4.87,4.86,4.86,482400.0,4.6197,4.6292,4.6197,4.6197,482400.0
2013-03-28 10:35:00,4.86,4.87,4.86,4.87,201600.0,4.6197,4.6292,4.6197,4.6292,201600.0
2013-03-28 10:40:00,4.87,4.87,4.86,4.87,163200.0,4.6292,4.6292,4.6197,4.6292,163200.0
2013-03-28 10:45:00,4.87,4.87,4.86,4.86,261600.0,4.6292,4.6292,4.6197,4.6197,261600.0
2013-03-28 10:50:00,4.86,4.87,4.86,4.87,153600.0,4.6197,4.6292,4.6197,4.6292,153600.0
2013-03-28 10:55:00,4.87,4.89,4.87,4.88,1353600.0,4.6292,4.6482,4.6292,4.6387,1353600.0
2013-03-28 11:00:00,4.88,4.89,4.88,4.88,213600.0,4.6387,4.6482,4.6387,4.6387,213600.0
2013-03-28 11:05:00,4.88,4.88,4.87,4.87,429600.0,4.6387,4.6387,4.6292,4.6292,429600.0
2013-03-28 11:10:00,4.87,4.88,4.87,4.88,48000.0,4.6292,4.6387,4.6292,4.6387,48000.0
2013-03-28 11:15:00,4.88,4.88,4.88,4.88,28800.0,4.6387,4.6387,4.6387,4.6387,28800.0
2013-03-28 11:20:00,4.88,4.88,4.88,4.88,271200.0,4.6387,4.6387,4.6387,4.6387,271200.0
2013-03-28 11:25:00,4.88,4.89,4.88,4.89,297600.0,4.6387,4.6482,4.6387,4.6482,297600.0
2013-03-28 11:30:00,4.89,4.89,4.88,4.88,487200.0,4.6482,4.6482,4.6387,4.6387,487200.0
2013-03-28 11:35:00,4.89,4.89,4.88,4.88,91200.0,4.6482,4.6482,4.6387,4.6387,91200.0
2013-03-28 11:40:00,4.88,4.88,4.88,4.88,146400.0,4.6387,4.6387,4.6387,4.6387,146400.0
2013-03-28 11:45:00,4.88,4.88,4.88,4.88,62400.0,4.6387,4.6387,4.6387,4.6387,62400.0
2013-03-28 11:50:00,4.88,4.89,4.87,4.89,139200.0,4.6387,4.6482,4.6292,4.6482,139200.0
2013-03-28 11:55:00,4.88,4.88,4.88,4.88,103200.0,4.6387,4.6387,4.6387,4.6387,103200.0
2013-03-28 12:00:00,4.88,4.88,4.87,4.88,180000.0,4.6387,4.6387,4.6292,4.6387,180000.0
2013-03-28 12:05:00,4.87,4.88,4.87,4.88,81600.0,4.6292,4.6387,4.6292,4.6387,81600.0
2013-03-28 12:10:00,4.87,4.87,4.87,4.87,98400.0,4.6292,4.6292,4.6292,4.6292,98400.0
2013-03-28 12:15:00,4.87,4.87,4.86,4.86,266400.0,4.6292,4.6292,4.6197,4.6197,266400.0
2013-03-28 12:20:00,4.86,4.86,4.86,4.86,249600.0,4.6197,4.6197,4.6197,4.6197,249600.0
2013-03-28 12:25:00,4.86,4.86,4.86,4.86,172800.0,4.6197,4.6197,4.6197,4.6197,172800.0
2013-03-28 12:30:00,4.86,4.87,4.86,4.86,280800.0,4.6197,4.6292,4.6197,4.6197,280800.0
2013-03-28 12:35:00,4.86,4.87,4.86,4.86,91200.0,4.6197,4.6292,4.6197,4.6197,91200.0
2013-03-28 12:40:00,4.86,4.86,4.86,4.86,52800.0,4.6197,4.6197,4.6197,4.6197,52800.0
2013-03-28 12:45:00,4.87,4.88,4.87,4.88,199200.0,4.6292,4.6387,4.6292,4.6387,199200.0
2013-03-28 12:50:00,4.87,4.88,4.87,4.87,72000.0,4.6292,4.6387,4.6292,4.6292,72000.0
2013-03-28 12:55:00,4.87,4.87,4.87,4.87,21600.0,4.6292,4.6292,4.6292,4.6292,21600.0
2013-03-28 13:00:00,4.87,4.87,4.86,4.87,170400.0,4.6292,4.6292,4.6197,4.6292,170400.0
2013-03-28 13:05:00,4.86,4.87,4.86,4.86,115200.0,4.6197,4.6292,4.6197,4.6197,115200.0
2013-03-28 13:10:00,4.86,4.86,4.86,4.86,26400.0,4.6197,4.6197,4.6197,4.6197,26400.0
2013-03-28 13:15:00,4.87,4.87,4.87,4.87,33600.0,4.6292,4.6292,4.6292,4.6292,33600.0
2013-03-28 13:20:00,4.87,4.87,4.87,4.87,26400.0,4.6292,4.6292,4.6292,4.6292,26400.0
2013-03-28 13:25:00,4.87,4.87,4.87,4.87,43200.0,4.6292,4.6292,4.6292,4.6292,43200.0
2013-03-28 13:30:00,4.87,4.88,4.87,4.87,388800.0,4.6292,4.6387,4.6292,4.6292,388800.0
2013-03-28 13:35:00,4.87,4.87,4.87,4.87,45600.0,4.6292,4.6292,4.6292,4.6292,45600.0
2013-03-28 13:40:00,4.87,4.87,4.87,4.87,4800.0,4.6292,4.6292,4.6292,4.6292,4800.0
2013-03-28 13:45:00,4.87,4.87,4.87,4.87,12000.0,4.6292,4.6292,4.6292,4.6292,12000.0
2013-03-28 13:50:00,4.87,4.87,4.87,4.87,26400.0,4.6292,4.6292,4.6292,4.6292,26400.0
2013-03-28 13:55:00,4.87,4.87,4.87,4.87,108000.0,4.6292,4.6292,4.6292,4.6292,108000.0
2013-03-28 14:00:00,4.87,4.88,4.87,4.88,283200.0,4.6292,4.6387,4.6292,4.6387,283200.0
2013-03-28 14:05:00,4.88,4.88,4.88,4.88,24000.0,4.6387,4.6387,4.6387,4.6387,24000.0
2013-03-28 14:10:00,4.88,4.88,4.88,4.88,156000.0,4.6387,4.6387,4.6387,4.6387,156000.0
2013-03-28 14:15:00,4.88,4.88,4.88,4.88,84000.0,4.6387,4.6387,4.6387,4.6387,84000.0
2013-03-28 14:20:00,4.88,4.89,4.88,4.88,105600.0,4.6387,4.6482,4.6387,4.6387,105600.0
2013-03-28 14:25:00,4.88,4.88,4.88,4.88,28800.0,4.6387,4.6387,4.6387,4.6387,28800.0
2013-03-28 14:30:00,4.88,4.88,4.88,4.88,9600.0,4.6387,4.6387,4.6387,4.6387,9600.0
2013-03-28 14:35:00,4.88,4.88,4.88,4.88,196800.0,4.6387,4.6387,4.6387,4.6387,196800.0
2013-03-28 14:40:00,4.88,4.88,4.88,4.88,76800.0,4.6387,4.6387,4.6387,4.6387,76800.0
2013-03-28 14:45:00,4.89,4.89,4.89,4.89,158400.0,4.6482,4.6482,4.6482,4.6482,158400.0
2013-03-28 14:50:00,4.89,4.89,4.89,4.89,417600.0,4.6482,4.6482,4.6482,4.6482,417600.0
2013-03-28 14:55:00,4.89,4.89,4.89,4.89,120000.0,4.6482,4.6482,4.6482,4.6482,120000.0
2013-03-28 15:00:00,4.89,4.89,4.88,4.89,201600.0,4.6482,4.6482,4.6387,4.6482,201600.0
2013-03-28 15:05:00,4.88,4.88,4.87,4.88,196800.0,4.6387,4.6387,4.6292,4.6387,196800.0
2013-03-28 15:10:00,4.88,4.88,4.88,4.88,12000.0,4.6387,4.6387,4.6387,4.6387,12000.0
2013-03-28 15:15:00,4.89,4.89,4.88,4.88,55200.0,4.6482,4.6482,4.6387,4.6387,55200.0
2013-03-28 15:20:00,4.89,4.9,4.89,4.89,316800.0,4.6482,4.6577,4.6482,4.6482,316800.0
2013-03-28 15:25:00,4.89,4.9,4.89,4.89,794400.0,4.6482,4.6577,4.6482,4.6482,794400.0
2013-03-28 15:30:00,4.89,4.9,4.89,4.9,381600.0,4.6482,4.6577,4.6482,4.6577,381600.0
2013-03-28 15:35:00,4.89,4.9,4.89,4.9,112800.0,4.6482,4.6577,4.6482,4.6577,112800.0
2013-03-28 15:40:00,4.89,4.89,4.89,4.89,151200.0,4.6482,4.6482,4.6482,4.6482,151200.0
2013-03-28 15:45:00,4.89,4.89,4.89,4.89,170400.0,4.6482,4.6482,4.6482,4.6482,170400.0
2013-03-28 15:50:00,4.89,4.91,4.89,4.91,712800.0,4.6482,4.6673,4.6482,4.6673,712800.0
2013-03-28 15:55:00,4.91,4.91,4.89,4.89,2152800.0,4.6673,4.6673,4.6482,4.6482,2152800.0
2013-04-01 09:30:00,4.88,4.89,4.88,4.89,1428000.0,4.6387,4.6482,4.6387,4.6482,1428000.0
2013-04-01 09:35:00,4.89,4.91,4.89,4.91,789600.0,4.6482,4.6673,4.6482,4.6673,789600.0
2013-04-01 09:40:00,4.91,4.91,4.9,4.91,552000.0,4.6673,4.6673,4.6577,4.6673,552000.0
2013-04-01 09:45:00,4.91,4.91,4.9,4.9,472800.0,4.6673,4.6673,4.6577,4.6577,472800.0
2013-04-01 09:50:00,4.9,4.91,4.9,4.9,364800.0,4.6577,4.6673,4.6577,4.6577,364800.0
2013-04-01 09:55:00,4.9,4.9,4.89,4.89,386400.0,4.6577,4.6577,4.6482,4.6482,386400.0
2013-04-01 10:00:00,4.89,4.89,4.85,4.86,2726400.0,4.6482,4.6482,4.6102,4.6197,2726400.0
2013-04-01 10:05:00,4.86,4.88,4.86,4.87,1838400.0,4.6197,4.6387,4.6197,4.6292,1838400.0
2013-04-01 10:10:00,4.86,4.88,4.86,4.87,348000.0,4.6197,4.6387,4.6197,4.6292,348000.0
2013-04-01 10:15:00,4.87,4.87,4.87,4.87,235200.0,4.6292,4.6292,4.6292,4.6292,235200.0
2013-04-01 10:20:00,4.87,4.88,4.87,4.87,775200.0,4.6292,4.6387,4.6292,4.6292,775200.0
2013-04-01 10:25:00,4.87,4.87,4.87,4.87,400800.0,4.6292,4.6292,4.6292,4.6292,400800.0
2013-04-01 10:30:00,4.87,4.87,4.85,4.86,518400.0,4.6292,4.6292,4.6102,4.6197,518400.0
2013-04-01 10:35:00,4.86,4.86,4.84,4.84,1216800.0,4.6197,4.6197,4.6007,4.6007,1216800.0
2013-04-01 10:40:00,4.84,4.84,4.83,4.83,1248000.0,4.6007,4.6007,4.5912,4.5912,1248000.0
2013-04-01 10:45:00,4.84,4.84,4.82,4.83,364800.0,4.6007,4.6007,4.5817,4.5912,364800.0
2013-04-01 10:50:00,4.83,4.83,4.82,4.82,439200.0,4.5912,4.5912,4.5817,4.5817,439200.0
2013-04-01 10:55:00,4.82,4.82,4.82,4.82,278400.0,4.5817,4.5817,4.5817,4.5817,278400.0
2013-04-01 11:00:00,4.82,4.82,4.81,4.81,307200.0,4.5817,4.5817,4.5722,4.5722,307200.0
2013-04-01 11:05:00,4.81,4.83,4.81,4.82,880800.0,4.5722,4.5912,4.5722,4.5817,880800.0
2013-04-01 11:10:00,4.82,4.83,4.82,4.82,393600.0,4.5817,4.5912,4.5817,4.5817,393600.0
2013-04-01 11:15:00,4.83,4.83,4.82,4.82,108000.0,4.5912,4.5912,4.5817,4.5817,108000.0
2013-04-01 11:20:00,4.82,4.82,4.81,4.81,144000.0,4.5817,4.5817,4.5722,4.5722,144000.0
2013-04-01 11:25:00,4.81,4.82,4.81,4.82,240000.0,4.5722,4.5817,4.5722,4.5817,240000.0
2013-04-01 11:30:00,4.82,4.83,4.82,4.83,470400.0,4.5817,4.5912,4.5817,4.5912,470400.0
2013-04-01 11:35:00,4.83,4.84,4.82,4.82,326400.0,4.5912,4.6007,4.5817,4.5817,326400.0
2013-04-01 11:40:00,4.82,4.82,4.82,4.82,64800.0,4.5817,4.5817,4.5817,4.5817,64800.0
2013-04-01 11:45:00,4.82,4.83,4.82,4.83,160800.0,4.5817,4.5912,4.5817,4.5912,160800.0
2013-04-01 11:50:00,4.84,4.84,4.83,4.83,153600.0,4.6007,4.6007,4.5912,4.5912,153600.0
2013-04-01 11:55:00,4.83,4.83,4.83,4.83,33600.0,4.5912,4.5912,4.5912,4.5912,33600.0
2013-04-01 12:00:00,4.82,4.83,4.82,4.82,206400.0,4.5817,4.5912,4.5817,4.5817,206400.0
2013-04-01 12:05:00,4.82,4.83,4.82,4.83,163200.0,4.5817,4.5912,4.5817,4.5912,163200.0
2013-04-01 12:10:00,4.83,4.83,4.83,4.83,69600.0,4.5912,4.5912,4.5912,4.5912,69600.0
2013-04-01 12:15:00,4.83,4.83,4.82,4.83,55200.0,4.5912,4.5912,4.5817,4.5912,55200.0
2013-04-01 12:20:00,4.83,4.83,4.81,4.81,451200.0,4.5912,4.5912,4.5722,4.5722,451200.0
2013-04-01 12:25:00,4.81,4.82,4.81,4.82,105600.0,4.5722,4.5817,4.5722,4.5817,105600.0
2013-04-01 12:30:00,4.82,4.82,4.81,4.81,81600.0,4.5817,4.5817,4.5722,4.5722,81600.0
2013-04-01 12:35:00,4.82,4.82,4.82,4.82,60000.0,4.5817,4.5817,4.5817,4.5817,60000.0
2013-04-01 12:40:00,4.82,4.82,4.82,4.82,172800.0,4.5817,4.5817,4.5817,4.5817,172800.0
2013-04-01 12:45:00,4.82,4.82,4.82,4.82,81600.0,4.5817,4.5817,4.5817,4.5817,81600.0
2013-04-01 12:50:00,4.83,4.83,4.83,4.83,60000.0,4.5912,4.5912,4.5912,4.5912,60000.0
2013-04-01 12:55:00,4.83,4.84,4.83,4.84,132000.0,4.5912,4.6007,4.5912,4.6007,132000.0
2013-04-01 13:00:00,4.83,4.84,4.83,4.84,417600.0,4.5912,4.6007,4.5912,4.6007,417600.0
2013-04-01 13:05:00,4.84,4.84,4.84,4.84,367200.0,4.6007,4.6007,4.6007,4.6007,367200.0
2013-04-01 13:10:00,4.84,4.84,4.84,4.84,81600.0,4.6007,4.6007,4.6007,4.6007,81600.0
2013-04-01 13:15:00,4.84,4.84,4.84,4.84,9600.0,4.6007,4.6007,4.6007,4.6007,9600.0
2013-04-01 13:20:00,4.84,4.84,4.84,4.84,72000.0,4.6007,4.6007,4.6007,4.6007,72000.0
2013-04-01 13:25:00,4.84,4.85,4.84,4.85,165600.0,4.6007,4.6102,4.6007,4.6102,165600.0
2013-04-01 13:30:00,4.85,4.85,4.85,4.85,278400.0,4.6102,4.6102,4.6102,4.6102,278400.0
2013-04-01 13:35:00,4.85,4.85,4.85,4.85,146400.0,4.6102,4.6102,4.6102,4.6102,146400.0
2013-04-01 13:40:00,4.85,4.85,4.84,4.84,192000.0,4.6102,4.6102,4.6007,4.6007,192000.0
2013-04-01 13:45:00,4.84,4.84,4.84,4.84,72000.0,4.6007,4.6007,4.6007,4.6007,72000.0
2013-04-01 13:50:00,4.84,4.84,4.84,4.84,96000.0,4.6007,4.6007,4.6007,4.6007,96000.0
2013-04-01 13:55:00,4.84,4.84,4.83,4.84,84000.0,4.6007,4.6007,4.5912,4.6007,84000.0
2013-04-01 14:00:00,4.84,4.85,4.84,4.84,69600.0,4.6007,4.6102,4.6007,4.6007,69600.0
2013-04-01 14:05:00,4.84,4.85,4.84,4.85,129600.0,4.6007,4.6102,4.6007,4.6102,129600.0
2013-04-01 14:10:00,4.85,4.85,4.84,4.84,26400.0,4.6102,4.6102,4.6007,4.6007,26400.0
2013-04-01 14:15:00,4.85,4.85,4.83,4.83,50400.0,4.6102,4.6102,4.5912,4.5912,50400.0
2013-04-01 14:20:00,4.84,4.84,4.83,4.83,410400.0,4.6007,4.6007,4.5912,4.5912,410400.0
2013-04-01 14:25:00,4.84,4.84,4.83,4.84,64800.0,4.6007,4.6007,4.5912,4.6007,64800.0
2013-04-01 14:30:00,4.84,4.84,4.82,4.82,110400.0,4.6007,4.6007,4.5817,4.5817,110400.0
2013-04-01 14:35:00,4.82,4.83,4.82,4.83,76800.0,4.5817,4.5912,4.5817,4.5912,76800.0
2013-04-01 14:40:00,4.82,4.83,4.82,4.83,43200.0,4.5817,4.5912,4.5817,4.5912,43200.0
2013-04-01 14:45:00,4.83,4.83,4.83,4.83,26400.0,4.5912,4.5912,4.5912,4.5912,26400.0
2013-04-01 14:50:00,4.83,4.83,4.83,4.83,31200.0,4.5912,4.5912,4.5912,4.5912,31200.0
2013-04-01 14:55:00,4.83,4.83,4.82,4.82,38400.0,4.5912,4.5912,4.5817,4.5817,38400.0
2013-04-01 15:00:00,4.82,4.83,4.82,4.83,199200.0,4.5817,4.5912,4.5817,4.5912,199200.0
2013-04-01 15:05:00,4.83,4.83,4.82,4.82,254400.0,4.5912,4.5912,4.5817,4.5817,254400.0
2013-04-01 15:10:00,4.83,4.83,4.82,4.82,218400.0,4.5912,4.5912,4.5817,4.5817,218400.0
2013-04-01 15:15:00,4.82,4.82,4.8,4.8,403200.0,4.5817,4.5817,4.5627,4.5627,403200.0
2013-04-01 15:20:00,4.81,4.81,4.8,4.81,283200.0,4.5722,4.5722,4.5627,4.5722,283200.0
2013-04-01 15:25:00,4.81,4.82,4.81,4.82,182400.0,4.5722,4.5817,4.5722,4.5817,182400.0
2013-04-01 15:30:00,4.81,4.82,4.8,4.81,717600.0,4.5722,4.5817,4.5627,4.5722,717600.0
2013-04-01 15:35:00,4.8,4.81,4.8,4.81,290400.0,4.5627,4.5722,4.5627,4.5722,290400.0
2013-04-01 15:40:00,4.81,4.82,4.8,4.82,309600.0,4.5722,4.5817,4.5627,4.5817,309600.0
2013-04-01 15:45:00,4.82,4.83,4.82,4.82,398400.0,4.5817,4.5912,4.5817,4.5817,398400.0
2013-04-01 15:50:00,4.83,4.83,4.82,4.82,271200.0,4.5912,4.5912,4.5817,4.5817,271200.0
2013-04-01 15:55:00,4.83,4.83,4.82,4.83,861600.0,4.5912,4.5912,4.5817,4.5912,861600.0
2013-04-02 09:30:00,4.89,4.9,4.88,4.9,2167200.0,4.6482,4.6577,4.6387,4.6577,2167200.0
2013-04-02 09:35:00,4.9,4.9,4.89,4.9,1533600.0,4.6577,4.6577,4.6482,4.6577,1533600.0
2013-04-02 09:40:00,4.9,4.9,4.89,4.9,808800.0,4.6577,4.6577,4.6482,4.6577,808800.0
2013-04-02 09:45:00,4.9,4.91,4.89,4.91,1248000.0,4.6577,4.6673,4.6482,4.6673,1248000.0
2013-04-02 09:50:00,4.91,4.92,4.91,4.91,616800.0,4.6673,4.6768,4.6673,4.6673,616800.0
2013-04-02 09:55:00,4.91,4.91,4.9,4.91,1459200.0,4.6673,4.6673,4.6577,4.6673,1459200.0
2013-04-02 10:00:00,4.91,4.93,4.91,4.92,2059200.0,4.6673,4.6863,4.6673,4.6768,2059200.0
2013-04-02 10:05:00,4.92,4.93,4.92,4.93,1521600.0,4.6768,4.6863,4.6768,4.6863,1521600.0
2013-04-02 10:10:00,4.92,4.93,4.91,4.91,854400.0,4.6768,4.6863,4.6673,4.6673,854400.0
2013-04-02 10:15:00,4.91,4.92,4.9,4.91,792000.0,4.6673,4.6768,4.6577,4.6673,792000.0
2013-04-02 10:20:00,4.91,4.92,4.91,4.92,609600.0,4.6673,4.6768,4.6673,4.6768,609600.0
2013-04-02 10:25:00,4.92,4.92,4.92,4.92,300000.0,4.6768,4.6768,4.6768,4.6768,300000.0
2013-04-02 10:30:00,4.92,4.92,4.9,4.91,326400.0,4.6768,4.6768,4.6577,4.6673,326400.0
2013-04-02 10:35:00,4.91,4.92,4.91,4.92,528000.0,4.6673,4.6768,4.6673,4.6768,528000.0
2013-04-02 10:40:00,4.92,4.92,4.92,4.92,216000.0,4.6768,4.6768,4.6768,4.6768,216000.0
2013-04-02 10:45:00,4.92,4.93,4.92,4.93,645600.0,4.6768,4.6863,4.6768,4.6863,645600.0
2013-04-02 10:50:00,4.93,4.94,4.93,4.93,218400.0,4.6863,4.6958,4.6863,4.6863,218400.0
2013-04-02 10:55:00,4.93,4.93,4.93,4.93,324000.0,4.6863,4.6863,4.6863,4.6863,324000.0
2013-04-02 11:00:00,4.93,4.94,4.93,4.94,240000.0,4.6863,4.6958,4.6863,4.6958,240000.0
2013-04-02 11:05:00,4.94,4.94,4.93,4.93,196800.0,4.6958,4.6958,4.6863,4.6863,196800.0
2013-04-02 11:10:00,4.93,4.93,4.93,4.93,268800.0,4.6863,4.6863,4.6863,4.6863,268800.0
2013-04-02 11:15:00,4.93,4.93,4.93,4.93,290400.0,4.6863,4.6863,4.6863,4.6863,290400.0
2013-04-02 11:20:00,4.93,4.94,4.93,4.94,76800.0,4.6863,4.6958,4.6863,4.6958,76800.0
2013-04-02 11:25:00,4.94,4.94,4.93,4.93,127200.0,4.6958,4.6958,4.6863,4.6863,127200.0
2013-04-02 11:30:00,4.93,4.94,4.93,4.94,129600.0,4.6863,4.6958,4.6863,4.6958,129600.0
2013-04-02 11:35:00,4.93,4.93,4.93,4.93,141600.0,4.6863,4.6863,4.6863,4.6863,141600.0
2013-04-02 11:40:00,4.93,4.93,4.93,4.93,55200.0,4.6863,4.6863,4.6863,4.6863,55200.0
2013-04-02 11:45:00,4.92,4.93,4.92,4.92,295200.0,4.6768,4.6863,4.6768,4.6768,295200.0
2013-04-02 11:50:00,4.92,4.93,4.92,4.93,103200.0,4.6768,4.6863,4.6768,4.6863,103200.0
2013-04-02 11:55:00,4.93,4.93,4.93,4.93,26400.0,4.6863,4.6863,4.6863,4.6863,26400.0
2013-04-02 12:00:00,4.93,4.93,4.92,4.93,52800.0,4.6863,4.6863,4.6768,4.6863,52800.0
2013-04-02 12:05:00,4.93,4.93,4.93,4.93,122400.0,4.6863,4.6863,4.6863,4.6863,122400.0
2013-04-02 12:10:00,4.93,4.93,4.93,4.93,60000.0,4.6863,4.6863,4.6863,4.6863,60000.0
2013-04-02 12:15:00,4.93,4.93,4.93,4.93,420000.0,4.6863,4.6863,4.6863,4.6863,420000.0
2013-04-02 12:20:00,4.93,4.93,4.93,4.93,24000.0,4.6863,4.6863,4.6863,4.6863,24000.0
2013-04-02 12:25:00,4.93,4.93,4.93,4.93,9600.0,4.6863,4.6863,4.6863,4.6863,9600.0
2013-04-02 12:30:00,4.93,4.93,4.93,4.93,336000.0,4.6863,4.6863,4.6863,4.6863,336000.0
2013-04-02 12:35:00,4.93,4.93,4.93,4.93,62400.0,4.6863,4.6863,4.6863,4.6863,62400.0
2013-04-02 12:40:00,4.93,4.93,4.93,4.93,91200.0,4.6863,4.6863,4.6863,4.6863,91200.0
2013-04-02 12:45:00,4.93,4.93,4.93,4.93,115200.0,4.6863,4.6863,4.6863,4.6863,115200.0
2013-04-02 12:50:00,4.93,4.93,4.93,4.93,249600.0,4.6863,4.6863,4.6863,4.6863,249600.0
2013-04-02 12:55:00,4.93,4.93,4.93,4.93,33600.0,4.6863,4.6863,4.6863,4.6863,33600.0
2013-04-02 13:00:00,4.93,4.94,4.93,4.93,52800.0,4.6863,4.6958,4.6863,4.6863,52800.0
2013-04-02 13:05:00,4.93,4.93,4.93,4.93,84000.0,4.6863,4.6863,4.6863,4.6863,84000.0
2013-04-02 13:10:00,4.93,4.93,4.93,4.93,31200.0,4.6863,4.6863,4.6863,4.6863,31200.0
2013-04-02 13:15:00,4.93,4.93,4.92,4.92,211200.0,4.6863,4.6863,4.6768,4.6768,211200.0
2013-04-02 13:20:00,4.92,4.92,4.92,4.92,458400.0,4.6768,4.6768,4.6768,4.6768,458400.0
2013-04-02 13:25:00,4.92,4.92,4.91,4.92,393600.0,4.6768,4.6768,4.6673,4.6768,393600.0
2013-04-02 13:30:00,4.92,4.93,4.91,4.93,566400.0,4.6768,4.6863,4.6673,4.6863,566400.0
2013-04-02 13:35:00,4.93,4.93,4.92,4.93,650400.0,4.6863,4.6863,4.6768,4.6863,650400.0
2013-04-02 13:40:00,4.93,4.93,4.92,4.93,175200.0,4.6863,4.6863,4.6768,4.6863,175200.0
2013-04-02 13:45:00,4.93,4.93,4.92,4.93,960000.0,4.6863,4.6863,4.6768,4.6863,960000.0
2013-04-02 13:50:00,4.92,4.93,4.92,4.93,266400.0,4.6768,4.6863,4.6768,4.6863,266400.0
2013-04-02 13:55:00,4.93,4.93,4.92,4.92,434400.0,4.6863,4.6863,4.6768,4.6768,434400.0
2013-04-02 14:00:00,4.92,4.93,4.92,4.93,45600.0,4.6768,4.6863,4.6768,4.6863,45600.0
2013-04-02 14:05:00,4.93,4.93,4.92,4.92,38400.0,4.6863,4.6863,4.6768,4.6768,38400.0
2013-04-02 14:10:00,4.93,4.93,4.93,4.93,211200.0,4.6863,4.6863,4.6863,4.6863,211200.0
2013-04-02 14:15:00,4.93,4.93,4.92,4.92,57600.0,4.6863,4.6863,4.6768,4.6768,57600.0
2013-04-02 14:20:00,4.92,4.92,4.92,4.92,69600.0,4.6768,4.6768,4.6768,4.6768,69600.0
2013-04-02 14:25:00,4.92,4.92,4.91,4.91,266400.0,4.6768,4.6768,4.6673,4.6673,266400.0
2013-04-02 14:30:00,4.91,4.91,4.9,4.9,273600.0,4.6673,4.6673,4.6577,4.6577,273600.0
2013-04-02 14:35:00,4.9,4.91,4.89,4.9,333600.0,4.6577,4.6673,4.6482,4.6577,333600.0
2013-04-02 14:40:00,4.9,4.9,4.89,4.9,458400.0,4.6577,4.6577,4.6482,4.6577,458400.0
2013-04-02 14:45:00,4.9,4.9,4.89,4.89,240000.0,4.6577,4.6577,4.6482,4.6482,240000.0
2013-04-02 14:50:00,4.89,4.9,4.89,4.89,199200.0,4.6482,4.6577,4.6482,4.6482,199200.0
2013-04-02 14:55:00,4.89,4.9,4.89,4.9,304800.0,4.6482,4.6577,4.6482,4.6577,304800.0
2013-04-02 15:00:00,4.9,4.91,4.89,4.91,304800.0,4.6577,4.6673,4.6482,4.6673,304800.0
2013-04-02 15:05:00,4.91,4.91,4.9,4.9,88800.0,4.6673,4.6673,4.6577,4.6577,88800.0
2013-04-02 15:10:00,4.9,4.9,4.89,4.9,213600.0,4.6577,4.6577,4.6482,4.6577,213600.0
2013-04-02 15:15:00,4.9,4.9,4.89,4.89,148800.0,4.6577,4.6577,4.6482,4.6482,148800.0
2013-04-02 15:20:00,4.89,4.89,4.89,4.89,172800.0,4.6482,4.6482,4.6482,4.6482,172800.0
2013-04-02 15:25:00,4.89,4.89,4.89,4.89,110400.0,4.6482,4.6482,4.6482,4.6482,110400.0
2013-04-02 15:30:00,4.89,4.9,4.89,4.9,208800.0,4.6482,4.6577,4.6482,4.6577,208800.0
2013-04-02 15:35:00,4.9,4.9,4.89,4.89,165600.0,4.6577,4.6577,4.6482,4.6482,165600.0
2013-04-02 15:40:00,4.88,4.88,4.87,4.87,1046400.0,4.6387,4.6387,4.6292,4.6292,1046400.0
2013-04-02 15:45:00,4.87,4.88,4.86,4.88,276000.0,4.6292,4.6387,4.6197,4.6387,276000.0
2013-04-02 15:50:00,4.88,4.89,4.88,4.89,345600.0,4.6387,4.6482,4.6387,4.6482,345600.0
2013-04-02 15:55:00,4.89,4.91,4.89,4.9,588000.0,4.6482,4.6673,4.6482,4.6577,588000.0
2013-04-03 09:30:00,4.91,4.92,4.91,4.92,818400.0,4.6673,4.6768,4.6673,4.6768,818400.0
2013-04-03 09:35:00,4.92,4.92,4.9,4.9,844800.0,4.6768,4.6768,4.6577,4.6577,844800.0
2013-04-03 09:40:00,4.9,4.9,4.88,4.88,1442400.0,4.6577,4.6577,4.6387,4.6387,1442400.0
2013-04-03 09:45:00,4.88,4.89,4.87,4.88,1118400.0,4.6387,4.6482,4.6292,4.6387,1118400.0
2013-04-03 09:50:00,4.88,4.88,4.87,4.87,400800.0,4.6387,4.6387,4.6292,4.6292,400800.0
2013-04-03 09:55:00,4.87,4.88,4.87,4.88,578400.0,4.6292,4.6387,4.6292,4.6387,578400.0
2013-04-03 10:00:00,4.88,4.88,4.84,4.84,1336800.0,4.6387,4.6387,4.6007,4.6007,1336800.0
2013-04-03 10:05:00,4.84,4.86,4.84,4.86,513600.0,4.6007,4.6197,4.6007,4.6197,513600.0
2013-04-03 10:10:00,4.85,4.86,4.84,4.84,417600.0,4.6102,4.6197,4.6007,4.6007,417600.0
2013-04-03 10:15:00,4.84,4.85,4.84,4.85,612000.0,4.6007,4.6102,4.6007,4.6102,612000.0
2013-04-03 10:20:00,4.85,4.86,4.84,4.86,885600.0,4.6102,4.6197,4.6007,4.6197,885600.0
2013-04-03 10:25:00,4.86,4.86,4.85,4.86,240000.0,4.6197,4.6197,4.6102,4.6197,240000.0
2013-04-03 10:30:00,4.86,4.86,4.85,4.85,384000.0,4.6197,4.6197,4.6102,4.6102,384000.0
2013-04-03 10:35:00,4.85,4.85,4.84,4.85,408000.0,4.6102,4.6102,4.6007,4.6102,408000.0
2013-04-03 10:40:00,4.85,4.85,4.85,4.85,302400.0,4.6102,4.6102,4.6102,4.6102,302400.0
2013-04-03 10:45:00,4.85,4.86,4.84,4.85,393600.0,4.6102,4.6197,4.6007,4.6102,393600.0
2013-04-03 10:50:00,4.85,4.86,4.85,4.86,225600.0,4.6102,4.6197,4.6102,4.6197,225600.0
2013-04-03 10:55:00,4.86,4.86,4.83,4.83,1730400.0,4.6197,4.6197,4.5912,4.5912,1730400.0
2013-04-03 11:00:00,4.83,4.83,4.82,4.82,568800.0,4.5912,4.5912,4.5817,4.5817,568800.0
2013-04-03 11:05:00,4.82,4.82,4.81,4.82,760800.0,4.5817,4.5817,4.5722,4.5817,760800.0
2013-04-03 11:10:00,4.82,4.82,4.8,4.82,1000800.0,4.5817,4.5817,4.5627,4.5817,1000800.0
2013-04-03 11:15:00,4.82,4.82,4.81,4.81,480000.0,4.5817,4.5817,4.5722,4.5722,480000.0
2013-04-03 11:20:00,4.81,4.83,4.81,4.82,672000.0,4.5722,4.5912,4.5722,4.5817,672000.0
2013-04-03 11:25:00,4.82,4.83,4.82,4.82,367200.0,4.5817,4.5912,4.5817,4.5817,367200.0
2013-04-03 11:30:00,4.82,4.83,4.81,4.81,244800.0,4.5817,4.5912,4.5722,4.5722,244800.0
2013-04-03 11:35:00,4.82,4.82,4.81,4.82,211200.0,4.5817,4.5817,4.5722,4.5817,211200.0
2013-04-03 11:40:00,4.82,4.82,4.81,4.81,199200.0,4.5817,4.5817,4.5722,4.5722,199200.0
2013-04-03 11:45:00,4.81,4.83,4.81,4.83,652800.0,4.5722,4.5912,4.5722,4.5912,652800.0
2013-04-03 11:50:00,4.82,4.83,4.82,4.83,117600.0,4.5817,4.5912,4.5817,4.5912,117600.0
2013-04-03 11:55:00,4.83,4.83,4.83,4.83,823200.0,4.5912,4.5912,4.5912,4.5912,823200.0
2013-04-03 12:00:00,4.83,4.83,4.83,4.83,508800.0,4.5912,4.5912,4.5912,4.5912,508800.0
2013-04-03 12:05:00,4.82,4.83,4.82,4.82,141600.0,4.5817,4.5912,4.5817,4.5817,141600.0
2013-04-03 12:10:00,4.82,4.83,4.82,4.83,151200.0,4.5817,4.5912,4.5817,4.5912,151200.0
2013-04-03 12:15:00,4.83,4.83,4.81,4.81,369600.0,4.5912,4.5912,4.5722,4.5722,369600.0
2013-04-03 12:20:00,4.81,4.82,4.81,4.81,292800.0,4.5722,4.5817,4.5722,4.5722,292800.0
2013-04-03 12:25:00,4.81,4.81,4.8,4.8,588000.0,4.5722,4.5722,4.5627,4.5627,588000.0
2013-04-03 12:30:00,4.8,4.82,4.8,4.81,468000.0,4.5627,4.5817,4.5627,4.5722,468000.0
2013-04-03 12:35:00,4.81,4.81,4.8,4.8,240000.0,4.5722,4.5722,4.5627,4.5627,240000.0
2013-04-03 12:40:00,4.8,4.81,4.79,4.79,532800.0,4.5627,4.5722,4.5532,4.5532,532800.0
2013-04-03 12:45:00,4.79,4.8,4.79,4.79,460800.0,4.5532,4.5627,4.5532,4.5532,460800.0
2013-04-03 12:50:00,4.79,4.8,4.79,4.8,816000.0,4.5532,4.5627,4.5532,4.5627,816000.0
2013-04-03 12:55:00,4.8,4.8,4.8,4.8,372000.0,4.5627,4.5627,4.5627,4.5627,372000.0
2013-04-03 13:00:00,4.8,4.8,4.79,4.8,592800.0,4.5627,4.5627,4.5532,4.5627,592800.0
2013-04-03 13:05:00,4.8,4.8,4.8,4.8,494400.0,4.5627,4.5627,4.5627,4.5627,494400.0
2013-04-03 13:10:00,4.8,4.8,4.79,4.79,357600.0,4.5627,4.5627,4.5532,4.5532,357600.0
2013-04-03 13:15:00,4.79,4.8,4.79,4.8,132000.0,4.5532,4.5627,4.5532,4.5627,132000.0
2013-04-03 13:20:00,4.8,4.8,4.78,4.79,333600.0,4.5627,4.5627,4.5437,4.5532,333600.0
2013-04-03 13:25:00,4.79,4.8,4.78,4.79,499200.0,4.5532,4.5627,4.5437,4.5532,499200.0
2013-04-03 13:30:00,4.78,4.79,4.77,4.77,739200.0,4.5437,4.5532,4.5342,4.5342,739200.0
2013-04-03 13:35:00,4.77,4.77,4.75,4.75,1096800.0,4.5342,4.5342,4.5152,4.5152,1096800.0
2013-04-03 13:40:00,4.76,4.76,4.75,4.76,871200.0,4.5247,4.5247,4.5152,4.5247,871200.0
2013-04-03 13:45:00,4.76,4.76,4.76,4.76,204000.0,4.5247,4.5247,4.5247,4.5247,204000.0
2013-04-03 13:50:00,4.76,4.76,4.74,4.76,518400.0,4.5247,4.5247,4.5057,4.5247,518400.0
2013-04-03 13:55:00,4.76,4.76,4.74,4.75,201600.0,4.5247,4.5247,4.5057,4.5152,201600.0
2013-04-03 14:00:00,4.74,4.76,4.74,4.75,1003200.0,4.5057,4.5247,4.5057,4.5152,1003200.0
2013-04-03 14:05:00,4.75,4.76,4.74,4.76,861600.0,4.5152,4.5247,4.5057,4.5247,861600.0
2013-04-03 14:10:00,4.76,4.77,4.76,4.76,345600.0,4.5247,4.5342,4.5247,4.5247,345600.0
2013-04-03 14:15:00,4.77,4.77,4.76,4.77,396000.0,4.5342,4.5342,4.5247,4.5342,396000.0
2013-04-03 14:20:00,4.77,4.77,4.76,4.76,453600.0,4.5342,4.5342,4.5247,4.5247,453600.0
2013-04-03 14:25:00,4.76,4.76,4.75,4.76,338400.0,4.5247,4.5247,4.5152,4.5247,338400.0
2013-04-03 14:30:00,4.76,4.76,4.75,4.76,144000.0,4.5247,4.5247,4.5152,4.5247,144000.0
2013-04-03 14:35:00,4.76,4.77,4.76,4.77,240000.0,4.5247,4.5342,4.5247,4.5342,240000.0
2013-04-03 14:40:00,4.77,4.79,4.77,4.78,444000.0,4.5342,4.5532,4.5342,4.5437,444000.0
2013-04-03 14:45:00,4.78,4.78,4.78,4.78,189600.0,4.5437,4.5437,4.5437,4.5437,189600.0
2013-04-03 14:50:00,4.78,4.79,4.78,4.78,590400.0,4.5437,4.5532,4.5437,4.5437,590400.0
2013-04-03 14:55:00,4.79,4.79,4.78,4.78,290400.0,4.5532,4.5532,4.5437,4.5437,290400.0
2013-04-03 15:00:00,4.79,4.79,4.77,4.77,220800.0,4.5532,4.5532,4.5342,4.5342,220800.0
2013-04-03 15:05:00,4.77,4.78,4.77,4.77,256800.0,4.5342,4.5437,4.5342,4.5342,256800.0
2013-04-03 15:10:00,4.77,4.77,4.77,4.77,100800.0,4.5342,4.5342,4.5342,4.5342,100800.0
2013-04-03 15:15:00,4.77,4.77,4.76,4.76,472800.0,4.5342,4.5342,4.5247,4.5247,472800.0
2013-04-03 15:20:00,4.76,4.76,4.76,4.76,204000.0,4.5247,4.5247,4.5247,4.5247,204000.0
2013-04-03 15:25:00,4.76,4.77,4.76,4.76,357600.0,4.5247,4.5342,4.5247,4.5247,357600.0
2013-04-03 15:30:00,4.76,4.76,4.74,4.74,501600.0,4.5247,4.5247,4.5057,4.5057,501600.0
2013-04-03 15:35:00,4.74,4.74,4.72,4.73,904800.0,4.5057,4.5057,4.4866,4.4962,904800.0
2013-04-03 15:40:00,4.73,4.76,4.72,4.76,1624800.0,4.4962,4.5247,4.4866,4.5247,1624800.0
2013-04-03 15:45:00,4.76,4.77,4.76,4.77,1588800.0,4.5247,4.5342,4.5247,4.5342,1588800.0
2013-04-03 15:50:00,4.77,4.78,4.76,4.77,909600.0,4.5342,4.5437,4.5247,4.5342,909600.0
2013-04-03 15:55:00,4.77,4.78,4.75,4.76,1113600.0,4.5342,4.5437,4.5152,4.5247,1113600.0
2013-04-04 09:30:00,4.77,4.78,4.76,4.78,1524000.0,4.5342,4.5437,4.5247,4.5437,1524000.0
2013-04-04 09:35:00,4.78,4.78,4.76,4.77,1015200.0,4.5437,4.5437,4.5247,4.5342,1015200.0
2013-04-04 09:40:00,4.78,4.8,4.78,4.8,777600.0,4.5437,4.5627,4.5437,4.5627,777600.0
2013-04-04 09:45:00,4.8,4.82,4.8,4.81,1012800.0,4.5627,4.5817,4.5627,4.5722,1012800.0
2013-04-04 09:50:00,4.81,4.82,4.81,4.82,931200.0,4.5722,4.5817,4.5722,4.5817,931200.0
2013-04-04 09:55:00,4.82,4.82,4.81,4.82,600000.0,4.5817,4.5817,4.5722,4.5817,600000.0
2013-04-04 10:00:00,4.81,4.84,4.81,4.84,1776000.0,4.5722,4.6007,4.5722,4.6007,1776000.0
2013-04-04 10:05:00,4.84,4.84,4.83,4.83,1766400.0,4.6007,4.6007,4.5912,4.5912,1766400.0
2013-04-04 10:10:00,4.83,4.83,4.82,4.82,715200.0,4.5912,4.5912,4.5817,4.5817,715200.0
2013-04-04 10:15:00,4.82,4.82,4.81,4.81,866400.0,4.5817,4.5817,4.5722,4.5722,866400.0
2013-04-04 10:20:00,4.81,4.81,4.81,4.81,643200.0,4.5722,4.5722,4.5722,4.5722,643200.0
2013-04-04 10:25:00,4.81,4.81,4.76,4.76,3088800.0,4.5722,4.5722,4.5247,4.5247,3088800.0
2013-04-04 10:30:00,4.77,4.79,4.77,4.78,1284000.0,4.5342,4.5532,4.5342,4.5437,1284000.0
2013-04-04 10:35:00,4.78,4.78,4.77,4.78,1461600.0,4.5437,4.5437,4.5342,4.5437,1461600.0
2013-04-04 10:40:00,4.77,4.81,4.77,4.8,2284800.0,4.5342,4.5722,4.5342,4.5627,2284800.0
2013-04-04 10:45:00,4.8,4.81,4.8,4.8,295200.0,4.5627,4.5722,4.5627,4.5627,295200.0
2013-04-04 10:50:00,4.8,4.82,4.8,4.82,571200.0,4.5627,4.5817,4.5627,4.5817,571200.0
2013-04-04 10:55:00,4.82,4.82,4.79,4.8,820800.0,4.5817,4.5817,4.5532,4.5627,820800.0
2013-04-04 11:00:00,4.8,4.8,4.79,4.8,734400.0,4.5627,4.5627,4.5532,4.5627,734400.0
2013-04-04 11:05:00,4.8,4.81,4.79,4.79,247200.0,4.5627,4.5722,4.5532,4.5532,247200.0
2013-04-04 11:10:00,4.79,4.8,4.79,4.8,249600.0,4.5532,4.5627,4.5532,4.5627,249600.0
2013-04-04 11:15:00,4.8,4.8,4.8,4.8,19200.0,4.5627,4.5627,4.5627,4.5627,19200.0
2013-04-04 11:20:00,4.8,4.82,4.8,4.81,216000.0,4.5627,4.5817,4.5627,4.5722,216000.0
2013-04-04 11:25:00,4.81,4.82,4.81,4.81,64800.0,4.5722,4.5817,4.5722,4.5722,64800.0
2013-04-04 11:30:00,4.81,4.81,4.8,4.8,278400.0,4.5722,4.5722,4.5627,4.5627,278400.0
2013-04-04 11:35:00,4.8,4.8,4.78,4.78,172800.0,4.5627,4.5627,4.5437,4.5437,172800.0
2013-04-04 11:40:00,4.78,4.79,4.78,4.79,446400.0,4.5437,4.5532,4.5437,4.5532,446400.0
2013-04-04 11:45:00,4.79,4.79,4.79,4.79,249600.0,4.5532,4.5532,4.5532,4.5532,249600.0
2013-04-04 11:50:00,4.79,4.79,4.78,4.78,74400.0,4.5532,4.5532,4.5437,4.5437,74400.0
2013-04-04 11:55:00,4.79,4.79,4.78,4.78,43200.0,4.5532,4.5532,4.5437,4.5437,43200.0
2013-04-04 12:00:00,4.78,4.78,4.77,4.77,264000.0,4.5437,4.5437,4.5342,4.5342,264000.0
2013-04-04 12:05:00,4.77,4.77,4.76,4.76,333600.0,4.5342,4.5342,4.5247,4.5247,333600.0
2013-04-04 12:10:00,4.76,4.77,4.76,4.77,112800.0,4.5247,4.5342,4.5247,4.5342,112800.0
2013-04-04 12:15:00,4.77,4.77,4.77,4.77,213600.0,4.5342,4.5342,4.5342,4.5342,213600.0
2013-04-04 12:20:00,4.77,4.77,4.76,4.76,295200.0,4.5342,4.5342,4.5247,4.5247,295200.0
2013-04-04 12:25:00,4.76,4.77,4.76,4.77,182400.0,4.5247,4.5342,4.5247,4.5342,182400.0
2013-04-04 12:30:00,4.76,4.77,4.76,4.77,84000.0,4.5247,4.5342,4.5247,4.5342,84000.0
2013-04-04 12:35:00,4.77,4.78,4.77,4.77,216000.0,4.5342,4.5437,4.5342,4.5342,216000.0
2013-04-04 12:40:00,4.77,4.77,4.76,4.77,129600.0,4.5342,4.5342,4.5247,4.5342,129600.0
2013-04-04 12:45:00,4.77,4.78,4.77,4.78,55200.0,4.5342,4.5437,4.5342,4.5437,55200.0
2013-04-04 12:50:00,4.78,4.78,4.77,4.77,175200.0,4.5437,4.5437,4.5342,4.5342,175200.0
2013-04-04 12:55:00,4.77,4.77,4.76,4.77,69600.0,4.5342,4.5342,4.5247,4.5342,69600.0
2013-04-04 13:00:00,4.77,4.77,4.76,4.76,93600.0,4.5342,4.5342,4.5247,4.5247,93600.0
2013-04-04 13:05:00,4.77,4.77,4.76,4.76,201600.0,4.5342,4.5342,4.5247,4.5247,201600.0
2013-04-04 13:10:00,4.76,4.76,4.75,4.75,900000.0,4.5247,4.5247,4.5152,4.5152,900000.0
2013-04-04 13:15:00,4.75,4.76,4.74,4.76,468000.0,4.5152,4.5247,4.5057,4.5247,468000.0
2013-04-04 13:20:00,4.76,4.76,4.75,4.76,254400.0,4.5247,4.5247,4.5152,4.5247,254400.0
2013-04-04 13:25:00,4.76,4.77,4.76,4.77,136800.0,4.5247,4.5342,4.5247,4.5342,136800.0
2013-04-04 13:30:00,4.76,4.76,4.76,4.76,117600.0,4.5247,4.5247,4.5247,4.5247,117600.0
2013-04-04 13:35:00,4.76,4.77,4.76,4.77,76800.0,4.5247,4.5342,4.5247,4.5342,76800.0
2013-04-04 13:40:00,4.77,4.79,4.77,4.79,484800.0,4.5342,4.5532,4.5342,4.5532,484800.0
2013-04-04 13:45:00,4.79,4.8,4.79,4.79,933600.0,4.5532,4.5627,4.5532,4.5532,933600.0
2013-04-04 13:50:00,4.79,4.79,4.79,4.79,168000.0,4.5532,4.5532,4.5532,4.5532,168000.0
2013-04-04 13:55:00,4.78,4.79,4.78,4.79,105600.0,4.5437,4.5532,4.5437,4.5532,105600.0
2013-04-04 14:00:00,4.79,4.79,4.78,4.78,559200.0,4.5532,4.5532,4.5437,4.5437,559200.0
2013-04-04 14:05:00,4.78,4.79,4.78,4.78,213600.0,4.5437,4.5532,4.5437,4.5437,213600.0
2013-04-04 14:10:00,4.78,4.78,4.78,4.78,242400.0,4.5437,4.5437,4.5437,4.5437,242400.0
2013-04-04 14:15:00,4.78,4.8,4.78,4.8,1476000.0,4.5437,4.5627,4.5437,4.5627,1476000.0
2013-04-04 14:20:00,4.8,4.81,4.79,4.81,484800.0,4.5627,4.5722,4.5532,4.5722,484800.0
2013-04-04 14:25:00,4.8,4.81,4.8,4.81,674400.0,4.5627,4.5722,4.5627,4.5722,674400.0
2013-04-04 14:30:00,4.81,4.81,4.8,4.81,765600.0,4.5722,4.5722,4.5627,4.5722,765600.0
2013-04-04 14:35:00,4.81,4.81,4.8,4.8,100800.0,4.5722,4.5722,4.5627,4.5627,100800.0
2013-04-04 14:40:00,4.8,4.8,4.8,4.8,55200.0,4.5627,4.5627,4.5627,4.5627,55200.0
2013-04-04 14:45:00,4.81,4.81,4.8,4.8,72000.0,4.5722,4.5722,4.5627,4.5627,72000.0
2013-04-04 14:50:00,4.8,4.8,4.8,4.8,12000.0,4.5627,4.5627,4.5627,4.5627,12000.0
2013-04-04 14:55:00,4.79,4.79,4.79,4.79,156000.0,4.5532,4.5532,4.5532,4.5532,156000.0
2013-04-04 15:00:00,4.79,4.8,4.79,4.8,103200.0,4.5532,4.5627,4.5532,4.5627,103200.0
2013-04-04 15:05:00,4.8,4.8,4.8,4.8,182400.0,4.5627,4.5627,4.5627,4.5627,182400.0
2013-04-04 15:10:00,4.8,4.8,4.8,4.8,600000.0,4.5627,4.5627,4.5627,4.5627,600000.0
2013-04-04 15:15:00,4.8,4.8,4.78,4.78,972000.0,4.5627,4.5627,4.5437,4.5437,972000.0
2013-04-04 15:20:00,4.78,4.79,4.78,4.79,204000.0,4.5437,4.5532,4.5437,4.5532,204000.0
2013-04-04 15:25:00,4.79,4.79,4.79,4.79,74400.0,4.5532,4.5532,4.5532,4.5532,74400.0
2013-04-04 15:30:00,4.79,4.79,4.79,4.79,21600.0,4.5532,4.5532,4.5532,4.5532,21600.0
2013-04-04 15:35:00,4.79,4.8,4.79,4.79,782400.0,4.5532,4.5627,4.5532,4.5532,782400.0
2013-04-04 15:40:00,4.79,4.8,4.79,4.79,160800.0,4.5532,4.5627,4.5532,4.5532,160800.0
2013-04-04 15:45:00,4.8,4.8,4.79,4.79,372000.0,4.5627,4.5627,4.5532,4.5532,372000.0
2013-04-04 15:50:00,4.8,4.81,4.8,4.81,86400.0,4.5627,4.5722,4.5627,4.5722,86400.0
2013-04-04 15:55:00,4.8,4.82,4.8,4.81,1185600.0,4.5627,4.5817,4.5627,4.5722,1185600.0
2013-04-05 09:30:00,4.64,4.64,4.62,4.63,2901600.0,4.4106,4.4106,4.3916,4.4011,2901600.0
2013-04-05 09:35:00,4.63,4.66,4.63,4.66,1944000.0,4.4011,4.4296,4.4011,4.4296,1944000.0
2013-04-05 09:40:00,4.66,4.66,4.65,4.66,998400.0,4.4296,4.4296,4.4201,4.4296,998400.0
2013-04-05 09:45:00,4.66,4.67,4.65,4.67,748800.0,4.4296,4.4391,4.4201,4.4391,748800.0
2013-04-05 09:50:00,4.67,4.67,4.63,4.64,1113600.0,4.4391,4.4391,4.4011,4.4106,1113600.0
2013-04-05 09:55:00,4.64,4.65,4.63,4.63,307200.0,4.4106,4.4201,4.4011,4.4011,307200.0
2013-04-05 10:00:00,4.63,4.64,4.62,4.64,1375200.0,4.4011,4.4106,4.3916,4.4106,1375200.0
2013-04-05 10:05:00,4.64,4.65,4.63,4.65,933600.0,4.4106,4.4201,4.4011,4.4201,933600.0
2013-04-05 10:10:00,4.65,4.65,4.64,4.64,408000.0,4.4201,4.4201,4.4106,4.4106,408000.0
2013-04-05 10:15:00,4.64,4.64,4.63,4.64,412800.0,4.4106,4.4106,4.4011,4.4106,412800.0
2013-04-05 10:20:00,4.64,4.65,4.64,4.65,235200.0,4.4106,4.4201,4.4106,4.4201,235200.0
2013-04-05 10:25:00,4.65,4.67,4.65,4.66,626400.0,4.4201,4.4391,4.4201,4.4296,626400.0
2013-04-05 10:30:00,4.67,4.68,4.66,4.66,631200.0,4.4391,4.4486,4.4296,4.4296,631200.0
2013-04-05 10:35:00,4.66,4.67,4.66,4.67,609600.0,4.4296,4.4391,4.4296,4.4391,609600.0
2013-04-05 10:40:00,4.67,4.67,4.65,4.65,576000.0,4.4391,4.4391,4.4201,4.4201,576000.0
2013-04-05 10:45:00,4.65,4.66,4.65,4.66,232800.0,4.4201,4.4296,4.4201,4.4296,232800.0
2013-04-05 10:50:00,4.66,4.68,4.66,4.68,456000.0,4.4296,4.4486,4.4296,4.4486,456000.0
2013-04-05 10:55:00,4.68,4.69,4.67,4.67,652800.0,4.4486,4.4581,4.4391,4.4391,652800.0
2013-04-05 11:00:00,4.67,4.69,4.67,4.69,348000.0,4.4391,4.4581,4.4391,4.4581,348000.0
2013-04-05 11:05:00,4.69,4.69,4.68,4.69,888000.0,4.4581,4.4581,4.4486,4.4581,888000.0
2013-04-05 11:10:00,4.68,4.7,4.68,4.7,1166400.0,4.4486,4.4676,4.4486,4.4676,1166400.0
2013-04-05 11:15:00,4.7,4.7,4.7,4.7,316800.0,4.4676,4.4676,4.4676,4.4676,316800.0
2013-04-05 11:20:00,4.7,4.7,4.69,4.7,441600.0,4.4676,4.4676,4.4581,4.4676,441600.0
2013-04-05 11:25:00,4.7,4.7,4.69,4.69,727200.0,4.4676,4.4676,4.4581,4.4581,727200.0
2013-04-05 11:30:00,4.69,4.69,4.69,4.69,319200.0,4.4581,4.4581,4.4581,4.4581,319200.0
2013-04-05 11:35:00,4.69,4.69,4.68,4.68,732000.0,4.4581,4.4581,4.4486,4.4486,732000.0
2013-04-05 11:40:00,4.68,4.68,4.68,4.68,276000.0,4.4486,4.4486,4.4486,4.4486,276000.0
2013-04-05 11:45:00,4.69,4.69,4.69,4.69,290400.0,4.4581,4.4581,4.4581,4.4581,290400.0
2013-04-05 11:50:00,4.69,4.69,4.68,4.69,156000.0,4.4581,4.4581,4.4486,4.4581,156000.0
2013-04-05 11:55:00,4.68,4.68,4.67,4.67,424800.0,4.4486,4.4486,4.4391,4.4391,424800.0
2013-04-05 12:00:00,4.67,4.68,4.67,4.67,338400.0,4.4391,4.4486,4.4391,4.4391,338400.0
2013-04-05 12:05:00,4.67,4.68,4.67,4.68,100800.0,4.4391,4.4486,4.4391,4.4486,100800.0
2013-04-05 12:10:00,4.68,4.68,4.68,4.68,2400.0,4.4486,4.4486,4.4486,4.4486,2400.0
2013-04-05 12:15:00,4.68,4.68,4.67,4.67,364800.0,4.4486,4.4486,4.4391,4.4391,364800.0
2013-04-05 12:20:00,4.67,4.68,4.67,4.67,633600.0,4.4391,4.4486,4.4391,4.4391,633600.0
2013-04-05 12:25:00,4.67,4.67,4.67,4.67,285600.0,4.4391,4.4391,4.4391,4.4391,285600.0
2013-04-05 12:30:00,4.67,4.68,4.67,4.68,81600.0,4.4391,4.4486,4.4391,4.4486,81600.0
2013-04-05 12:35:00,4.68,4.69,4.68,4.68,139200.0,4.4486,4.4581,4.4486,4.4486,139200.0
2013-04-05 12:40:00,4.69,4.69,4.68,4.68,43200.0,4.4581,4.4581,4.4486,4.4486,43200.0
2013-04-05 12:45:00,4.68,4.69,4.68,4.69,254400.0,4.4486,4.4581,4.4486,4.4581,254400.0
2013-04-05 12:50:00,4.69,4.69,4.68,4.69,211200.0,4.4581,4.4581,4.4486,4.4581,211200.0
2013-04-05 12:55:00,4.68,4.68,4.67,4.68,228000.0,4.4486,4.4486,4.4391,4.4486,228000.0
2013-04-05 13:00:00,4.68,4.68,4.67,4.68,93600.0,4.4486,4.4486,4.4391,4.4486,93600.0
2013-04-05 13:05:00,4.68,4.69,4.68,4.69,141600.0,4.4486,4.4581,4.4486,4.4581,141600.0
2013-04-05 13:10:00,4.69,4.7,4.69,4.69,132000.0,4.4581,4.4676,4.4581,4.4581,132000.0
2013-04-05 13:15:00,4.69,4.7,4.69,4.7,604800.0,4.4581,4.4676,4.4581,4.4676,604800.0
2013-04-05 13:20:00,4.7,4.7,4.7,4.7,333600.0,4.4676,4.4676,4.4676,4.4676,333600.0
2013-04-05 13:25:00,4.7,4.71,4.7,4.7,184800.0,4.4676,4.4771,4.4676,4.4676,184800.0
2013-04-05 13:30:00,4.71,4.71,4.7,4.7,345600.0,4.4771,4.4771,4.4676,4.4676,345600.0
2013-04-05 13:35:00,4.7,4.7,4.69,4.7,151200.0,4.4676,4.4676,4.4581,4.4676,151200.0
2013-04-05 13:40:00,4.7,4.7,4.7,4.7,309600.0,4.4676,4.4676,4.4676,4.4676,309600.0
2013-04-05 13:45:00,4.7,4.71,4.7,4.7,304800.0,4.4676,4.4771,4.4676,4.4676,304800.0
2013-04-05 13:50:00,4.7,4.71,4.7,4.7,129600.0,4.4676,4.4771,4.4676,4.4676,129600.0
2013-04-05 13:55:00,4.7,4.7,4.69,4.69,184800.0,4.4676,4.4676,4.4581,4.4581,184800.0
2013-04-05 14:00:00,4.69,4.7,4.69,4.7,100800.0,4.4581,4.4676,4.4581,4.4676,100800.0
2013-04-05 14:05:00,4.69,4.7,4.69,4.7,55200.0,4.4581,4.4676,4.4581,4.4676,55200.0
2013-04-05 14:10:00,4.7,4.7,4.69,4.69,249600.0,4.4676,4.4676,4.4581,4.4581,249600.0
2013-04-05 14:15:00,4.69,4.69,4.69,4.69,81600.0,4.4581,4.4581,4.4581,4.4581,81600.0
2013-04-05 14:20:00,4.69,4.7,4.69,4.7,170400.0,4.4581,4.4676,4.4581,4.4676,170400.0
2013-04-05 14:25:00,4.7,4.71,4.7,4.71,240000.0,4.4676,4.4771,4.4676,4.4771,240000.0
2013-04-05 14:30:00,4.7,4.71,4.7,4.71,211200.0,4.4676,4.4771,4.4676,4.4771,211200.0
2013-04-05 14:35:00,4.71,4.72,4.71,4.71,333600.0,4.4771,4.4866,4.4771,4.4771,333600.0
2013-04-05 14:40:00,4.71,4.72,4.71,4.71,338400.0,4.4771,4.4866,4.4771,4.4771,338400.0
2013-04-05 14:45:00,4.71,4.72,4.7,4.71,309600.0,4.4771,4.4866,4.4676,4.4771,309600.0
2013-04-05 14:50:00,4.71,4.72,4.71,4.72,177600.0,4.4771,4.4866,4.4771,4.4866,177600.0
2013-04-05 14:55:00,4.72,4.72,4.71,4.72,223200.0,4.4866,4.4866,4.4771,4.4866,223200.0
2013-04-05 15:00:00,4.72,4.72,4.7,4.71,722400.0,4.4866,4.4866,4.4676,4.4771,722400.0
2013-04-05 15:05:00,4.71,4.71,4.7,4.71,228000.0,4.4771,4.4771,4.4676,4.4771,228000.0
2013-04-05 15:10:00,4.71,4.71,4.71,4.71,177600.0,4.4771,4.4771,4.4771,4.4771,177600.0
2013-04-05 15:15:00,4.71,4.71,4.71,4.71,158400.0,4.4771,4.4771,4.4771,4.4771,158400.0
2013-04-05 15:20:00,4.7,4.7,4.7,4.7,148800.0,4.4676,4.4676,4.4676,4.4676,148800.0
2013-04-05 15:25:00,4.71,4.71,4.7,4.7,280800.0,4.4771,4.4771,4.4676,4.4676,280800.0
2013-04-05 15:30:00,4.71,4.71,4.7,4.7,513600.0,4.4771,4.4771,4.4676,4.4676,513600.0
2013-04-05 15:35:00,4.71,4.73,4.7,4.73,1308000.0,4.4771,4.4962,4.4676,4.4962,1308000.0
2013-04-05 15:40:00,4.73,4.74,4.73,4.73,1368000.0,4.4962,4.5057,4.4962,4.4962,1368000.0
2013-04-05 15:45:00,4.74,4.76,4.74,4.76,602400.0,4.5057,4.5247,4.5057,4.5247,602400.0
2013-04-05 15:50:00,4.76,4.76,4.75,4.75,751200.0,4.5247,4.5247,4.5152,4.5152,751200.0
2013-04-05 15:55:00,4.75,4.76,4.74,4.75,1284000.0,4.5152,4.5247,4.5057,4.5152,1284000.0
2013-04-08 09:30:00,4.76,4.76,4.74,4.75,1334400.0,4.5247,4.5247,4.5057,4.5152,1334400.0
2013-04-08 09:35:00,4.75,4.75,4.74,4.75,441600.0,4.5152,4.5152,4.5057,4.5152,441600.0
2013-04-08 09:40:00,4.75,4.76,4.74,4.74,537600.0,4.5152,4.5247,4.5057,4.5057,537600.0
2013-04-08 09:45:00,4.74,4.74,4.73,4.73,1180800.0,4.5057,4.5057,4.4962,4.4962,1180800.0
2013-04-08 09:50:00,4.73,4.73,4.72,4.72,830400.0,4.4962,4.4962,4.4866,4.4866,830400.0
2013-04-08 09:55:00,4.72,4.74,4.72,4.74,532800.0,4.4866,4.5057,4.4866,4.5057,532800.0
2013-04-08 10:00:00,4.73,4.74,4.72,4.73,506400.0,4.4962,4.5057,4.4866,4.4962,506400.0
2013-04-08 10:05:00,4.73,4.74,4.72,4.73,136800.0,4.4962,4.5057,4.4866,4.4962,136800.0
2013-04-08 10:10:00,4.74,4.74,4.73,4.73,307200.0,4.5057,4.5057,4.4962,4.4962,307200.0
2013-04-08 10:15:00,4.74,4.74,4.71,4.71,427200.0,4.5057,4.5057,4.4771,4.4771,427200.0
2013-04-08 10:20:00,4.72,4.72,4.71,4.72,360000.0,4.4866,4.4866,4.4771,4.4866,360000.0
2013-04-08 10:25:00,4.72,4.73,4.71,4.72,585600.0,4.4866,4.4962,4.4771,4.4866,585600.0
2013-04-08 10:30:00,4.73,4.74,4.72,4.73,369600.0,4.4962,4.5057,4.4866,4.4962,369600.0
2013-04-08 10:35:00,4.73,4.74,4.73,4.74,170400.0,4.4962,4.5057,4.4962,4.5057,170400.0
2013-04-08 10:40:00,4.74,4.74,4.73,4.74,93600.0,4.5057,4.5057,4.4962,4.5057,93600.0
2013-04-08 10:45:00,4.73,4.76,4.73,4.75,285600.0,4.4962,4.5247,4.4962,4.5152,285600.0
2013-04-08 10:50:00,4.75,4.76,4.75,4.75,355200.0,4.5152,4.5247,4.5152,4.5152,355200.0
2013-04-08 10:55:00,4.75,4.75,4.75,4.75,597600.0,4.5152,4.5152,4.5152,4.5152,597600.0
2013-04-08 11:00:00,4.75,4.75,4.74,4.74,441600.0,4.5152,4.5152,4.5057,4.5057,441600.0
2013-04-08 11:05:00,4.74,4.74,4.73,4.74,213600.0,4.5057,4.5057,4.4962,4.5057,213600.0
2013-04-08 11:10:00,4.74,4.75,4.74,4.75,156000.0,4.5057,4.5152,4.5057,4.5152,156000.0
2013-04-08 11:15:00,4.75,4.75,4.74,4.74,69600.0,4.5152,4.5152,4.5057,4.5057,69600.0
2013-04-08 11:20:00,4.74,4.75,4.74,4.75,40800.0,4.5057,4.5152,4.5057,4.5152,40800.0
2013-04-08 11:25:00,4.75,4.75,4.74,4.74,146400.0,4.5152,4.5152,4.5057,4.5057,146400.0
2013-04-08 11:30:00,4.74,4.75,4.74,4.75,62400.0,4.5057,4.5152,4.5057,4.5152,62400.0
2013-04-08 11:35:00,4.74,4.75,4.74,4.74,69600.0,4.5057,4.5152,4.5057,4.5057,69600.0
2013-04-08 11:40:00,4.74,4.75,4.74,4.74,16800.0,4.5057,4.5152,4.5057,4.5057,16800.0
2013-04-08 11:45:00,4.75,4.75,4.74,4.74,115200.0,4.5152,4.5152,4.5057,4.5057,115200.0
2013-04-08 11:50:00,4.74,4.74,4.74,4.74,7200.0,4.5057,4.5057,4.5057,4.5057,7200.0
2013-04-08 11:55:00,4.74,4.75,4.74,4.74,117600.0,4.5057,4.5152,4.5057,4.5057,117600.0
2013-04-08 12:00:00,4.74,4.74,4.74,4.74,84000.0,4.5057,4.5057,4.5057,4.5057,84000.0
2013-04-08 12:05:00,4.74,4.74,4.74,4.74,86400.0,4.5057,4.5057,4.5057,4.5057,86400.0
2013-04-08 12:10:00,4.74,4.74,4.74,4.74,57600.0,4.5057,4.5057,4.5057,4.5057,57600.0
2013-04-08 12:15:00,4.74,4.74,4.73,4.74,50400.0,4.5057,4.5057,4.4962,4.5057,50400.0
2013-04-08 12:20:00,4.73,4.73,4.73,4.73,110400.0,4.4962,4.4962,4.4962,4.4962,110400.0
2013-04-08 12:25:00,4.73,4.74,4.73,4.74,81600.0,4.4962,4.5057,4.4962,4.5057,81600.0
2013-04-08 12:30:00,4.74,4.74,4.74,4.74,223200.0,4.5057,4.5057,4.5057,4.5057,223200.0
2013-04-08 12:35:00,4.74,4.75,4.74,4.75,55200.0,4.5057,4.5152,4.5057,4.5152,55200.0
2013-04-08 12:40:00,4.75,4.75,4.75,4.75,309600.0,4.5152,4.5152,4.5152,4.5152,309600.0
2013-04-08 12:45:00,4.75,4.75,4.74,4.74,780000.0,4.5152,4.5152,4.5057,4.5057,780000.0
2013-04-08 12:50:00,4.74,4.74,4.74,4.74,96000.0,4.5057,4.5057,4.5057,4.5057,96000.0
2013-04-08 12:55:00,4.74,4.74,4.74,4.74,7200.0,4.5057,4.5057,4.5057,4.5057,7200.0
2013-04-08 13:00:00,4.75,4.75,4.75,4.75,40800.0,4.5152,4.5152,4.5152,4.5152,40800.0
2013-04-08 13:05:00,4.75,4.75,4.75,4.75,19200.0,4.5152,4.5152,4.5152,4.5152,19200.0
2013-04-08 13:10:00,4.74,4.76,4.74,4.75,230400.0,4.5057,4.5247,4.5057,4.5152,230400.0
2013-04-08 13:15:00,4.75,4.75,4.75,4.75,115200.0,4.5152,4.5152,4.5152,4.5152,115200.0
2013-04-08 13:20:00,4.75,4.75,4.75,4.75,50400.0,4.5152,4.5152,4.5152,4.5152,50400.0
2013-04-08 13:25:00,4.75,4.76,4.75,4.76,57600.0,4.5152,4.5247,4.5152,4.5247,57600.0
2013-04-08 13:30:00,4.76,4.76,4.76,4.76,345600.0,4.5247,4.5247,4.5247,4.5247,345600.0
2013-04-08 13:35:00,4.76,4.76,4.75,4.75,33600.0,4.5247,4.5247,4.5152,4.5152,33600.0
2013-04-08 13:40:00,4.75,4.77,4.75,4.77,314400.0,4.5152,4.5342,4.5152,4.5342,314400.0
2013-04-08 13:45:00,4.77,4.78,4.77,4.78,420000.0,4.5342,4.5437,4.5342,4.5437,420000.0
2013-04-08 13:50:00,4.78,4.78,4.78,4.78,194400.0,4.5437,4.5437,4.5437,4.5437,194400.0
2013-04-08 13:55:00,4.78,4.79,4.78,4.79,345600.0,4.5437,4.5532,4.5437,4.5532,345600.0
2013-04-08 14:00:00,4.79,4.79,4.79,4.79,319200.0,4.5532,4.5532,4.5532,4.5532,319200.0
2013-04-08 14:05:00,4.79,4.79,4.79,4.79,340800.0,4.5532,4.5532,4.5532,4.5532,340800.0
2013-04-08 14:10:00,4.79,4.8,4.79,4.8,751200.0,4.5532,4.5627,4.5532,4.5627,751200.0
2013-04-08 14:15:00,4.8,4.8,4.8,4.8,96000.0,4.5627,4.5627,4.5627,4.5627,96000.0
2013-04-08 14:20:00,4.8,4.8,4.79,4.79,292800.0,4.5627,4.5627,4.5532,4.5532,292800.0
2013-04-08 14:25:00,4.79,4.8,4.79,4.79,201600.0,4.5532,4.5627,4.5532,4.5532,201600.0
2013-04-08 14:30:00,4.79,4.8,4.79,4.79,242400.0,4.5532,4.5627,4.5532,4.5532,242400.0
2013-04-08 14:35:00,4.79,4.8,4.79,4.8,129600.0,4.5532,4.5627,4.5532,4.5627,129600.0
2013-04-08 14:40:00,4.8,4.8,4.8,4.8,79200.0,4.5627,4.5627,4.5627,4.5627,79200.0
2013-04-08 14:45:00,4.8,4.8,4.8,4.8,60000.0,4.5627,4.5627,4.5627,4.5627,60000.0
2013-04-08 14:50:00,4.8,4.8,4.79,4.8,302400.0,4.5627,4.5627,4.5532,4.5627,302400.0
2013-04-08 14:55:00,4.79,4.8,4.79,4.8,62400.0,4.5532,4.5627,4.5532,4.5627,62400.0
2013-04-08 15:00:00,4.79,4.8,4.79,4.8,62400.0,4.5532,4.5627,4.5532,4.5627,62400.0
2013-04-08 15:05:00,4.79,4.8,4.79,4.8,158400.0,4.5532,4.5627,4.5532,4.5627,158400.0
2013-04-08 15:10:00,4.8,4.81,4.8,4.81,693600.0,4.5627,4.5722,4.5627,4.5722,693600.0
2013-04-08 15:15:00,4.81,4.81,4.8,4.8,439200.0,4.5722,4.5722,4.5627,4.5627,439200.0
2013-04-08 15:20:00,4.8,4.8,4.8,4.8,52800.0,4.5627,4.5627,4.5627,4.5627,52800.0
2013-04-08 15:25:00,4.8,4.81,4.8,4.81,331200.0,4.5627,4.5722,4.5627,4.5722,331200.0
2013-04-08 15:30:00,4.81,4.82,4.8,4.82,324000.0,4.5722,4.5817,4.5627,4.5817,324000.0
2013-04-08 15:35:00,4.82,4.82,4.81,4.82,556800.0,4.5817,4.5817,4.5722,4.5817,556800.0
2013-04-08 15:40:00,4.82,4.82,4.82,4.82,264000.0,4.5817,4.5817,4.5817,4.5817,264000.0
2013-04-08 15:45:00,4.82,4.83,4.82,4.83,208800.0,4.5817,4.5912,4.5817,4.5912,208800.0
2013-04-08 15:50:00,4.83,4.83,4.82,4.83,477600.0,4.5912,4.5912,4.5817,4.5912,477600.0
2013-04-08 15:55:00,4.83,4.84,4.83,4.84,1831200.0,4.5912,4.6007,4.5912,4.6007,1831200.0
2013-04-09 09:30:00,4.87,4.88,4.87,4.88,1322400.0,4.6292,4.6387,4.6292,4.6387,1322400.0
2013-04-09 09:35:00,4.87,4.87,4.86,4.87,494400.0,4.6292,4.6292,4.6197,4.6292,494400.0
2013-04-09 09:40:00,4.86,4.87,4.84,4.85,787200.0,4.6197,4.6292,4.6007,4.6102,787200.0
2013-04-09 09:45:00,4.84,4.86,4.84,4.85,544800.0,4.6007,4.6197,4.6007,4.6102,544800.0
2013-04-09 09:50:00,4.85,4.85,4.83,4.84,787200.0,4.6102,4.6102,4.5912,4.6007,787200.0
2013-04-09 09:55:00,4.84,4.84,4.82,4.83,460800.0,4.6007,4.6007,4.5817,4.5912,460800.0
2013-04-09 10:00:00,4.83,4.84,4.83,4.84,350400.0,4.5912,4.6007,4.5912,4.6007,350400.0
2013-04-09 10:05:00,4.84,4.85,4.84,4.85,180000.0,4.6007,4.6102,4.6007,4.6102,180000.0
2013-04-09 10:10:00,4.84,4.86,4.84,4.85,434400.0,4.6007,4.6197,4.6007,4.6102,434400.0
2013-04-09 10:15:00,4.85,4.86,4.84,4.84,168000.0,4.6102,4.6197,4.6007,4.6007,168000.0
2013-04-09 10:20:00,4.84,4.86,4.84,4.86,388800.0,4.6007,4.6197,4.6007,4.6197,388800.0
2013-04-09 10:25:00,4.86,4.87,4.86,4.87,439200.0,4.6197,4.6292,4.6197,4.6292,439200.0
2013-04-09 10:30:00,4.87,4.87,4.86,4.86,369600.0,4.6292,4.6292,4.6197,4.6197,369600.0
2013-04-09 10:35:00,4.86,4.87,4.85,4.86,266400.0,4.6197,4.6292,4.6102,4.6197,266400.0
2013-04-09 10:40:00,4.85,4.85,4.85,4.85,189600.0,4.6102,4.6102,4.6102,4.6102,189600.0
2013-04-09 10:45:00,4.85,4.85,4.84,4.85,324000.0,4.6102,4.6102,4.6007,4.6102,324000.0
2013-04-09 10:50:00,4.85,4.85,4.83,4.84,403200.0,4.6102,4.6102,4.5912,4.6007,403200.0
2013-04-09 10:55:00,4.84,4.85,4.84,4.84,225600.0,4.6007,4.6102,4.6007,4.6007,225600.0
2013-04-09 11:00:00,4.85,4.85,4.84,4.84,470400.0,4.6102,4.6102,4.6007,4.6007,470400.0
2013-04-09 11:05:00,4.84,4.85,4.84,4.85,429600.0,4.6007,4.6102,4.6007,4.6102,429600.0
2013-04-09 11:10:00,4.84,4.85,4.84,4.85,451200.0,4.6007,4.6102,4.6007,4.6102,451200.0
2013-04-09 11:15:00,4.85,4.85,4.83,4.83,657600.0,4.6102,4.6102,4.5912,4.5912,657600.0
2013-04-09 11:20:00,4.83,4.84,4.83,4.84,336000.0,4.5912,4.6007,4.5912,4.6007,336000.0
2013-04-09 11:25:00,4.84,4.84,4.84,4.84,31200.0,4.6007,4.6007,4.6007,4.6007,31200.0
2013-04-09 11:30:00,4.85,4.85,4.84,4.85,691200.0,4.6102,4.6102,4.6007,4.6102,691200.0
2013-04-09 11:35:00,4.85,4.85,4.85,4.85,76800.0,4.6102,4.6102,4.6102,4.6102,76800.0
2013-04-09 11:40:00,4.85,4.86,4.85,4.86,151200.0,4.6102,4.6197,4.6102,4.6197,151200.0
2013-04-09 11:45:00,4.86,4.86,4.86,4.86,172800.0,4.6197,4.6197,4.6197,4.6197,172800.0
2013-04-09 11:50:00,4.86,4.86,4.86,4.86,79200.0,4.6197,4.6197,4.6197,4.6197,79200.0
2013-04-09 11:55:00,4.86,4.87,4.86,4.87,208800.0,4.6197,4.6292,4.6197,4.6292,208800.0
2013-04-09 12:00:00,4.87,4.87,4.87,4.87,170400.0,4.6292,4.6292,4.6292,4.6292,170400.0
2013-04-09 12:05:00,4.87,4.87,4.86,4.86,124800.0,4.6292,4.6292,4.6197,4.6197,124800.0
2013-04-09 12:10:00,4.86,4.87,4.86,4.87,384000.0,4.6197,4.6292,4.6197,4.6292,384000.0
2013-04-09 12:15:00,4.87,4.87,4.87,4.87,362400.0,4.6292,4.6292,4.6292,4.6292,362400.0
2013-04-09 12:20:00,4.87,4.87,4.87,4.87,103200.0,4.6292,4.6292,4.6292,4.6292,103200.0
2013-04-09 12:25:00,4.87,4.88,4.87,4.88,360000.0,4.6292,4.6387,4.6292,4.6387,360000.0
2013-04-09 12:30:00,4.88,4.89,4.88,4.89,1029600.0,4.6387,4.6482,4.6387,4.6482,1029600.0
2013-04-09 12:35:00,4.89,4.89,4.89,4.89,715200.0,4.6482,4.6482,4.6482,4.6482,715200.0
2013-04-09 12:40:00,4.89,4.89,4.88,4.88,184800.0,4.6482,4.6482,4.6387,4.6387,184800.0
2013-04-09 12:45:00,4.88,4.89,4.88,4.88,117600.0,4.6387,4.6482,4.6387,4.6387,117600.0
2013-04-09 12:50:00,4.88,4.89,4.88,4.88,240000.0,4.6387,4.6482,4.6387,4.6387,240000.0
2013-04-09 12:55:00,4.88,4.88,4.88,4.88,220800.0,4.6387,4.6387,4.6387,4.6387,220800.0
2013-04-09 13:00:00,4.88,4.9,4.88,4.89,1214400.0,4.6387,4.6577,4.6387,4.6482,1214400.0
2013-04-09 13:05:00,4.89,4.89,4.89,4.89,96000.0,4.6482,4.6482,4.6482,4.6482,96000.0
2013-04-09 13:10:00,4.89,4.89,4.88,4.89,400800.0,4.6482,4.6482,4.6387,4.6482,400800.0
2013-04-09 13:15:00,4.89,4.92,4.89,4.91,936000.0,4.6482,4.6768,4.6482,4.6673,936000.0
2013-04-09 13:20:00,4.91,4.91,4.9,4.91,206400.0,4.6673,4.6673,4.6577,4.6673,206400.0
2013-04-09 13:25:00,4.91,4.93,4.91,4.92,981600.0,4.6673,4.6863,4.6673,4.6768,981600.0
2013-04-09 13:30:00,4.92,4.93,4.92,4.93,192000.0,4.6768,4.6863,4.6768,4.6863,192000.0
2013-04-09 13:35:00,4.93,4.93,4.92,4.92,297600.0,4.6863,4.6863,4.6768,4.6768,297600.0
2013-04-09 13:40:00,4.92,4.93,4.92,4.92,974400.0,4.6768,4.6863,4.6768,4.6768,974400.0
2013-04-09 13:45:00,4.93,4.93,4.93,4.93,204000.0,4.6863,4.6863,4.6863,4.6863,204000.0
2013-04-09 13:50:00,4.93,4.93,4.92,4.92,180000.0,4.6863,4.6863,4.6768,4.6768,180000.0
2013-04-09 13:55:00,4.92,4.93,4.92,4.92,136800.0,4.6768,4.6863,4.6768,4.6768,136800.0
2013-04-09 14:00:00,4.92,4.93,4.92,4.93,576000.0,4.6768,4.6863,4.6768,4.6863,576000.0
2013-04-09 14:05:00,4.93,4.93,4.92,4.93,273600.0,4.6863,4.6863,4.6768,4.6863,273600.0
2013-04-09 14:10:00,4.93,4.93,4.92,4.92,228000.0,4.6863,4.6863,4.6768,4.6768,228000.0
2013-04-09 14:15:00,4.92,4.92,4.92,4.92,163200.0,4.6768,4.6768,4.6768,4.6768,163200.0
2013-04-09 14:20:00,4.92,4.93,4.91,4.93,292800.0,4.6768,4.6863,4.6673,4.6863,292800.0
2013-04-09 14:25:00,4.93,4.93,4.93,4.93,415200.0,4.6863,4.6863,4.6863,4.6863,415200.0
2013-04-09 14:30:00,4.93,4.94,4.93,4.93,122400.0,4.6863,4.6958,4.6863,4.6863,122400.0
2013-04-09 14:35:00,4.93,4.93,4.93,4.93,117600.0,4.6863,4.6863,4.6863,4.6863,117600.0
2013-04-09 14:40:00,4.93,4.95,4.93,4.94,448800.0,4.6863,4.7053,4.6863,4.6958,448800.0
2013-04-09 14:45:00,4.94,4.95,4.94,4.94,600000.0,4.6958,4.7053,4.6958,4.6958,600000.0
2013-04-09 14:50:00,4.94,4.95,4.94,4.94,170400.0,4.6958,4.7053,4.6958,4.6958,170400.0
2013-04-09 14:55:00,4.94,4.94,4.94,4.94,96000.0,4.6958,4.6958,4.6958,4.6958,96000.0
2013-04-09 15:00:00,4.94,4.94,4.93,4.93,242400.0,4.6958,4.6958,4.6863,4.6863,242400.0
2013-04-09 15:05:00,4.93,4.94,4.92,4.92,645600.0,4.6863,4.6958,4.6768,4.6768,645600.0
2013-04-09 15:10:00,4.92,4.93,4.92,4.93,230400.0,4.6768,4.6863,4.6768,4.6863,230400.0
2013-04-09 15:15:00,4.93,4.93,4.92,4.93,108000.0,4.6863,4.6863,4.6768,4.6863,108000.0
2013-04-09 15:20:00,4.93,4.93,4.92,4.93,710400.0,4.6863,4.6863,4.6768,4.6863,710400.0
2013-04-09 15:25:00,4.93,4.93,4.92,4.92,516000.0,4.6863,4.6863,4.6768,4.6768,516000.0
2013-04-09 15:30:00,4.92,4.92,4.92,4.92,936000.0,4.6768,4.6768,4.6768,4.6768,936000.0
2013-04-09 15:35:00,4.92,4.92,4.9,4.9,590400.0,4.6768,4.6768,4.6577,4.6577,590400.0
2013-04-09 15:40:00,4.91,4.91,4.9,4.9,295200.0,4.6673,4.6673,4.6577,4.6577,295200.0
2013-04-09 15:45:00,4.9,4.91,4.9,4.91,612000.0,4.6577,4.6673,4.6577,4.6673,612000.0
2013-04-09 15:50:00,4.91,4.91,4.89,4.9,638400.0,4.6673,4.6673,4.6482,4.6577,638400.0
2013-04-09 15:55:00,4.9,4.91,4.89,4.89,1992000.0,4.6577,4.6673,4.6482,4.6482,1992000.0
2013-04-10 09:30:00,4.93,4.97,4.93,4.96,2764800.0,4.6863,4.7243,4.6863,4.7148,2764800.0
2013-04-10 09:35:00,4.96,4.97,4.95,4.96,1096800.0,4.7148,4.7243,4.7053,4.7148,1096800.0
2013-04-10 09:40:00,4.96,4.96,4.95,4.95,640800.0,4.7148,4.7148,4.7053,4.7053,640800.0
2013-04-10 09:45:00,4.95,4.97,4.95,4.97,852000.0,4.7053,4.7243,4.7053,4.7243,852000.0
2013-04-10 09:50:00,4.97,4.97,4.96,4.96,897600.0,4.7243,4.7243,4.7148,4.7148,897600.0
2013-04-10 09:55:00,4.96,4.98,4.96,4.98,470400.0,4.7148,4.7338,4.7148,4.7338,470400.0
2013-04-10 10:00:00,4.98,4.99,4.98,4.98,1480800.0,4.7338,4.7433,4.7338,4.7338,1480800.0
2013-04-10 10:05:00,4.98,5.0,4.98,5.0,1413600.0,4.7338,4.7528,4.7338,4.7528,1413600.0
2013-04-10 10:10:00,5.0,5.0,4.99,4.99,511200.0,4.7528,4.7528,4.7433,4.7433,511200.0
2013-04-10 10:15:00,5.0,5.0,4.99,4.99,602400.0,4.7528,4.7528,4.7433,4.7433,602400.0
2013-04-10 10:20:00,4.99,5.0,4.99,4.99,883200.0,4.7433,4.7528,4.7433,4.7433,883200.0
2013-04-10 10:25:00,4.99,5.0,4.99,5.0,607200.0,4.7433,4.7528,4.7433,4.7528,607200.0
2013-04-10 10:30:00,5.0,5.01,5.0,5.0,487200.0,4.7528,4.7623,4.7528,4.7528,487200.0
2013-04-10 10:35:00,5.0,5.0,4.99,5.0,364800.0,4.7528,4.7528,4.7433,4.7528,364800.0
2013-04-10 10:40:00,5.0,5.01,5.0,5.01,758400.0,4.7528,4.7623,4.7528,4.7623,758400.0
2013-04-10 10:45:00,5.01,5.02,5.01,5.02,597600.0,4.7623,4.7718,4.7623,4.7718,597600.0
2013-04-10 10:50:00,5.02,5.02,5.01,5.02,1010400.0,4.7718,4.7718,4.7623,4.7718,1010400.0
2013-04-10 10:55:00,5.02,5.04,5.02,5.04,871200.0,4.7718,4.7908,4.7718,4.7908,871200.0
2013-04-10 11:00:00,5.04,5.05,5.03,5.03,1060800.0,4.7908,4.8003,4.7813,4.7813,1060800.0
2013-04-10 11:05:00,5.04,5.06,5.03,5.05,912000.0,4.7908,4.8098,4.7813,4.8003,912000.0
2013-04-10 11:10:00,5.05,5.06,5.05,5.05,345600.0,4.8003,4.8098,4.8003,4.8003,345600.0
2013-04-10 11:15:00,5.05,5.05,5.04,5.04,285600.0,4.8003,4.8003,4.7908,4.7908,285600.0
2013-04-10 11:20:00,5.04,5.05,5.04,5.04,194400.0,4.7908,4.8003,4.7908,4.7908,194400.0
2013-04-10 11:25:00,5.04,5.05,5.04,5.05,211200.0,4.7908,4.8003,4.7908,4.8003,211200.0
2013-04-10 11:30:00,5.05,5.05,5.04,5.05,336000.0,4.8003,4.8003,4.7908,4.8003,336000.0
2013-04-10 11:35:00,5.05,5.05,5.04,5.05,585600.0,4.8003,4.8003,4.7908,4.8003,585600.0
2013-04-10 11:40:00,5.05,5.06,5.05,5.06,403200.0,4.8003,4.8098,4.8003,4.8098,403200.0
2013-04-10 11:45:00,5.06,5.06,5.05,5.05,295200.0,4.8098,4.8098,4.8003,4.8003,295200.0
2013-04-10 11:50:00,5.05,5.06,5.05,5.06,288000.0,4.8003,4.8098,4.8003,4.8098,288000.0
2013-04-10 11:55:00,5.06,5.07,5.05,5.05,499200.0,4.8098,4.8193,4.8003,4.8003,499200.0
2013-04-10 12:00:00,5.05,5.06,5.05,5.05,528000.0,4.8003,4.8098,4.8003,4.8003,528000.0
2013-04-10 12:05:00,5.05,5.05,5.05,5.05,201600.0,4.8003,4.8003,4.8003,4.8003,201600.0
2013-04-10 12:10:00,5.05,5.06,5.05,5.06,439200.0,4.8003,4.8098,4.8003,4.8098,439200.0
2013-04-10 12:15:00,5.06,5.06,5.06,5.06,211200.0,4.8098,4.8098,4.8098,4.8098,211200.0
2013-04-10 12:20:00,5.06,5.06,5.06,5.06,76800.0,4.8098,4.8098,4.8098,4.8098,76800.0
2013-04-10 12:25:00,5.06,5.06,5.05,5.06,134400.0,4.8098,4.8098,4.8003,4.8098,134400.0
2013-04-10 12:30:00,5.06,5.07,5.06,5.06,717600.0,4.8098,4.8193,4.8098,4.8098,717600.0
2013-04-10 12:35:00,5.06,5.08,5.06,5.08,1041600.0,4.8098,4.8289,4.8098,4.8289,1041600.0
2013-04-10 12:40:00,5.08,5.08,5.07,5.08,259200.0,4.8289,4.8289,4.8193,4.8289,259200.0
2013-04-10 12:45:00,5.08,5.08,5.07,5.08,254400.0,4.8289,4.8289,4.8193,4.8289,254400.0
2013-04-10 12:50:00,5.08,5.08,5.07,5.08,528000.0,4.8289,4.8289,4.8193,4.8289,528000.0
2013-04-10 12:55:00,5.08,5.08,5.08,5.08,422400.0,4.8289,4.8289,4.8289,4.8289,422400.0
2013-04-10 13:00:00,5.08,5.08,5.07,5.07,206400.0,4.8289,4.8289,4.8193,4.8193,206400.0
2013-04-10 13:05:00,5.07,5.08,5.07,5.08,26400.0,4.8193,4.8289,4.8193,4.8289,26400.0
2013-04-10 13:10:00,5.08,5.08,5.07,5.07,96000.0,4.8289,4.8289,4.8193,4.8193,96000.0
2013-04-10 13:15:00,5.07,5.07,5.07,5.07,110400.0,4.8193,4.8193,4.8193,4.8193,110400.0
2013-04-10 13:20:00,5.07,5.08,5.07,5.08,244800.0,4.8193,4.8289,4.8193,4.8289,244800.0
2013-04-10 13:25:00,5.08,5.08,5.08,5.08,528000.0,4.8289,4.8289,4.8289,4.8289,528000.0
2013-04-10 13:30:00,5.08,5.09,5.07,5.07,444000.0,4.8289,4.8384,4.8193,4.8193,444000.0
2013-04-10 13:35:00,5.07,5.07,5.07,5.07,177600.0,4.8193,4.8193,4.8193,4.8193,177600.0
2013-04-10 13:40:00,5.07,5.08,5.07,5.08,220800.0,4.8193,4.8289,4.8193,4.8289,220800.0
2013-04-10 13:45:00,5.08,5.08,5.08,5.08,132000.0,4.8289,4.8289,4.8289,4.8289,132000.0
2013-04-10 13:50:00,5.08,5.08,5.07,5.07,64800.0,4.8289,4.8289,4.8193,4.8193,64800.0
2013-04-10 13:55:00,5.07,5.07,5.07,5.07,40800.0,4.8193,4.8193,4.8193,4.8193,40800.0
2013-04-10 14:00:00,5.08,5.08,5.08,5.08,136800.0,4.8289,4.8289,4.8289,4.8289,136800.0
2013-04-10 14:05:00,5.08,5.08,5.08,5.08,86400.0,4.8289,4.8289,4.8289,4.8289,86400.0
2013-04-10 14:10:00,5.08,5.08,5.08,5.08,187200.0,4.8289,4.8289,4.8289,4.8289,187200.0
2013-04-10 14:15:00,5.08,5.09,5.08,5.08,172800.0,4.8289,4.8384,4.8289,4.8289,172800.0
2013-04-10 14:20:00,5.08,5.09,5.07,5.07,367200.0,4.8289,4.8384,4.8193,4.8193,367200.0
2013-04-10 14:25:00,5.07,5.07,5.07,5.07,439200.0,4.8193,4.8193,4.8193,4.8193,439200.0
2013-04-10 14:30:00,5.07,5.07,5.06,5.06,571200.0,4.8193,4.8193,4.8098,4.8098,571200.0
2013-04-10 14:35:00,5.06,5.07,5.06,5.07,105600.0,4.8098,4.8193,4.8098,4.8193,105600.0
2013-04-10 14:40:00,5.07,5.07,5.07,5.07,134400.0,4.8193,4.8193,4.8193,4.8193,134400.0
2013-04-10 14:45:00,5.07,5.07,5.07,5.07,45600.0,4.8193,4.8193,4.8193,4.8193,45600.0
2013-04-10 14:50:00,5.07,5.08,5.07,5.07,146400.0,4.8193,4.8289,4.8193,4.8193,146400.0
2013-04-10 14:55:00,5.07,5.07,5.07,5.07,76800.0,4.8193,4.8193,4.8193,4.8193,76800.0
2013-04-10 15:00:00,5.07,5.07,5.06,5.06,84000.0,4.8193,4.8193,4.8098,4.8098,84000.0
2013-04-10 15:05:00,5.06,5.06,5.06,5.06,86400.0,4.8098,4.8098,4.8098,4.8098,86400.0
2013-04-10 15:10:00,5.06,5.06,5.05,5.05,180000.0,4.8098,4.8098,4.8003,4.8003,180000.0
2013-04-10 15:15:00,5.05,5.06,5.05,5.06,100800.0,4.8003,4.8098,4.8003,4.8098,100800.0
2013-04-10 15:20:00,5.05,5.07,5.05,5.07,508800.0,4.8003,4.8193,4.8003,4.8193,508800.0
2013-04-10 15:25:00,5.07,5.08,5.06,5.07,472800.0,4.8193,4.8289,4.8098,4.8193,472800.0
2013-04-10 15:30:00,5.07,5.07,5.06,5.07,379200.0,4.8193,4.8193,4.8098,4.8193,379200.0
2013-04-10 15:35:00,5.08,5.08,5.07,5.08,679200.0,4.8289,4.8289,4.8193,4.8289,679200.0
2013-04-10 15:40:00,5.08,5.09,5.08,5.08,650400.0,4.8289,4.8384,4.8289,4.8289,650400.0
2013-04-10 15:45:00,5.08,5.09,5.08,5.08,585600.0,4.8289,4.8384,4.8289,4.8289,585600.0
2013-04-10 15:50:00,5.08,5.09,5.08,5.08,763200.0,4.8289,4.8384,4.8289,4.8289,763200.0
2013-04-10 15:55:00,5.08,5.08,5.07,5.07,2059200.0,4.8289,4.8289,4.8193,4.8193,2059200.0
2013-04-11 09:30:00,5.08,5.09,5.07,5.07,1137600.0,4.8289,4.8384,4.8193,4.8193,1137600.0
2013-04-11 09:35:00,5.07,5.08,5.07,5.07,568800.0,4.8193,4.8289,4.8193,4.8193,568800.0
2013-04-11 09:40:00,5.07,5.08,5.07,5.07,996000.0,4.8193,4.8289,4.8193,4.8193,996000.0
2013-04-11 09:45:00,5.06,5.1,5.06,5.1,2606400.0,4.8098,4.8479,4.8098,4.8479,2606400.0
2013-04-11 09:50:00,5.1,5.1,5.09,5.09,1663200.0,4.8479,4.8479,4.8384,4.8384,1663200.0
2013-04-11 09:55:00,5.09,5.1,5.09,5.09,753600.0,4.8384,4.8479,4.8384,4.8384,753600.0
2013-04-11 10:00:00,5.09,5.11,5.09,5.11,1296000.0,4.8384,4.8574,4.8384,4.8574,1296000.0
2013-04-11 10:05:00,5.11,5.12,5.1,5.11,842400.0,4.8574,4.8669,4.8479,4.8574,842400.0
2013-04-11 10:10:00,5.11,5.11,5.11,5.11,523200.0,4.8574,4.8574,4.8574,4.8574,523200.0
2013-04-11 10:15:00,5.11,5.11,5.1,5.1,1058400.0,4.8574,4.8574,4.8479,4.8479,1058400.0
2013-04-11 10:20:00,5.1,5.11,5.1,5.11,736800.0,4.8479,4.8574,4.8479,4.8574,736800.0
2013-04-11 10:25:00,5.11,5.12,5.11,5.12,957600.0,4.8574,4.8669,4.8574,4.8669,957600.0
2013-04-11 10:30:00,5.12,5.12,5.11,5.11,410400.0,4.8669,4.8669,4.8574,4.8574,410400.0
2013-04-11 10:35:00,5.11,5.12,5.1,5.12,909600.0,4.8574,4.8669,4.8479,4.8669,909600.0
2013-04-11 10:40:00,5.12,5.13,5.12,5.13,878400.0,4.8669,4.8764,4.8669,4.8764,878400.0
2013-04-11 10:45:00,5.13,5.13,5.12,5.13,1096800.0,4.8764,4.8764,4.8669,4.8764,1096800.0
2013-04-11 10:50:00,5.13,5.15,5.13,5.14,1408800.0,4.8764,4.8954,4.8764,4.8859,1408800.0
2013-04-11 10:55:00,5.14,5.15,5.14,5.15,1276800.0,4.8859,4.8954,4.8859,4.8954,1276800.0
2013-04-11 11:00:00,5.15,5.15,5.14,5.15,600000.0,4.8954,4.8954,4.8859,4.8954,600000.0
2013-04-11 11:05:00,5.15,5.16,5.15,5.15,561600.0,4.8954,4.9049,4.8954,4.8954,561600.0
2013-04-11 11:10:00,5.15,5.16,5.15,5.15,676800.0,4.8954,4.9049,4.8954,4.8954,676800.0
2013-04-11 11:15:00,5.15,5.17,5.15,5.16,1195200.0,4.8954,4.9144,4.8954,4.9049,1195200.0
2013-04-11 11:20:00,5.17,5.17,5.16,5.17,799200.0,4.9144,4.9144,4.9049,4.9144,799200.0
2013-04-11 11:25:00,5.16,5.17,5.16,5.16,590400.0,4.9049,4.9144,4.9049,4.9049,590400.0
2013-04-11 11:30:00,5.16,5.16,5.15,5.15,751200.0,4.9049,4.9049,4.8954,4.8954,751200.0
2013-04-11 11:35:00,5.15,5.15,5.14,5.14,890400.0,4.8954,4.8954,4.8859,4.8859,890400.0
2013-04-11 11:40:00,5.14,5.15,5.13,5.14,796800.0,4.8859,4.8954,4.8764,4.8859,796800.0
2013-04-11 11:45:00,5.14,5.14,5.13,5.13,1101600.0,4.8859,4.8859,4.8764,4.8764,1101600.0
2013-04-11 11:50:00,5.13,5.14,5.13,5.14,866400.0,4.8764,4.8859,4.8764,4.8859,866400.0
2013-04-11 11:55:00,5.14,5.14,5.14,5.14,484800.0,4.8859,4.8859,4.8859,4.8859,484800.0
2013-04-11 12:00:00,5.14,5.14,5.13,5.13,616800.0,4.8859,4.8859,4.8764,4.8764,616800.0
2013-04-11 12:05:00,5.13,5.14,5.13,5.13,1219200.0,4.8764,4.8859,4.8764,4.8764,1219200.0
2013-04-11 12:10:00,5.13,5.14,5.12,5.14,674400.0,4.8764,4.8859,4.8669,4.8859,674400.0
2013-04-11 12:15:00,5.13,5.13,5.13,5.13,108000.0,4.8764,4.8764,4.8764,4.8764,108000.0
2013-04-11 12:20:00,5.13,5.14,5.13,5.14,453600.0,4.8764,4.8859,4.8764,4.8859,453600.0
2013-04-11 12:25:00,5.13,5.14,5.12,5.13,962400.0,4.8764,4.8859,4.8669,4.8764,962400.0
2013-04-11 12:30:00,5.13,5.14,5.13,5.14,427200.0,4.8764,4.8859,4.8764,4.8859,427200.0
2013-04-11 12:35:00,5.14,5.14,5.13,5.14,739200.0,4.8859,4.8859,4.8764,4.8859,739200.0
2013-04-11 12:40:00,5.14,5.14,5.14,5.14,247200.0,4.8859,4.8859,4.8859,4.8859,247200.0
2013-04-11 12:45:00,5.14,5.15,5.14,5.14,470400.0,4.8859,4.8954,4.8859,4.8859,470400.0
2013-04-11 12:50:00,5.14,5.14,5.14,5.14,379200.0,4.8859,4.8859,4.8859,4.8859,379200.0
2013-04-11 12:55:00,5.14,5.15,5.14,5.15,756000.0,4.8859,4.8954,4.8859,4.8954,756000.0
2013-04-11 13:00:00,5.15,5.16,5.15,5.16,1231200.0,4.8954,4.9049,4.8954,4.9049,1231200.0
2013-04-11 13:05:00,5.16,5.16,5.15,5.16,444000.0,4.9049,4.9049,4.8954,4.9049,444000.0
2013-04-11 13:10:00,5.16,5.16,5.15,5.16,292800.0,4.9049,4.9049,4.8954,4.9049,292800.0
2013-04-11 13:15:00,5.15,5.16,5.15,5.16,321600.0,4.8954,4.9049,4.8954,4.9049,321600.0
2013-04-11 13:20:00,5.16,5.16,5.15,5.15,345600.0,4.9049,4.9049,4.8954,4.8954,345600.0
2013-04-11 13:25:00,5.15,5.15,5.15,5.15,324000.0,4.8954,4.8954,4.8954,4.8954,324000.0
2013-04-11 13:30:00,5.15,5.16,5.15,5.16,415200.0,4.8954,4.9049,4.8954,4.9049,415200.0
2013-04-11 13:35:00,5.16,5.17,5.16,5.16,652800.0,4.9049,4.9144,4.9049,4.9049,652800.0
2013-04-11 13:40:00,5.16,5.16,5.15,5.15,823200.0,4.9049,4.9049,4.8954,4.8954,823200.0
2013-04-11 13:45:00,5.15,5.16,5.15,5.15,753600.0,4.8954,4.9049,4.8954,4.8954,753600.0
2013-04-11 13:50:00,5.15,5.15,5.14,5.14,528000.0,4.8954,4.8954,4.8859,4.8859,528000.0
2013-04-11 13:55:00,5.13,5.14,5.13,5.13,789600.0,4.8764,4.8859,4.8764,4.8764,789600.0
2013-04-11 14:00:00,5.13,5.13,5.12,5.12,628800.0,4.8764,4.8764,4.8669,4.8669,628800.0
2013-04-11 14:05:00,5.12,5.13,5.12,5.13,710400.0,4.8669,4.8764,4.8669,4.8764,710400.0
2013-04-11 14:10:00,5.12,5.12,5.12,5.12,612000.0,4.8669,4.8669,4.8669,4.8669,612000.0
2013-04-11 14:15:00,5.12,5.12,5.11,5.12,489600.0,4.8669,4.8669,4.8574,4.8669,489600.0
2013-04-11 14:20:00,5.12,5.13,5.12,5.12,924000.0,4.8669,4.8764,4.8669,4.8669,924000.0
2013-04-11 14:25:00,5.12,5.13,5.12,5.13,876000.0,4.8669,4.8764,4.8669,4.8764,876000.0
2013-04-11 14:30:00,5.13,5.14,5.13,5.14,640800.0,4.8764,4.8859,4.8764,4.8859,640800.0
2013-04-11 14:35:00,5.14,5.14,5.13,5.14,967200.0,4.8859,4.8859,4.8764,4.8859,967200.0
2013-04-11 14:40:00,5.14,5.14,5.13,5.14,405600.0,4.8859,4.8859,4.8764,4.8859,405600.0
2013-04-11 14:45:00,5.14,5.14,5.13,5.13,283200.0,4.8859,4.8859,4.8764,4.8764,283200.0
2013-04-11 14:50:00,5.13,5.13,5.13,5.13,530400.0,4.8764,4.8764,4.8764,4.8764,530400.0
2013-04-11 14:55:00,5.13,5.15,5.13,5.15,410400.0,4.8764,4.8954,4.8764,4.8954,410400.0
2013-04-11 15:00:00,5.15,5.15,5.14,5.14,244800.0,4.8954,4.8954,4.8859,4.8859,244800.0
2013-04-11 15:05:00,5.14,5.16,5.14,5.15,895200.0,4.8859,4.9049,4.8859,4.8954,895200.0
2013-04-11 15:10:00,5.15,5.15,5.14,5.14,528000.0,4.8954,4.8954,4.8859,4.8859,528000.0
2013-04-11 15:15:00,5.14,5.14,5.13,5.13,208800.0,4.8859,4.8859,4.8764,4.8764,208800.0
2013-04-11 15:20:00,5.13,5.13,5.12,5.13,571200.0,4.8764,4.8764,4.8669,4.8764,571200.0
2013-04-11 15:25:00,5.13,5.13,5.13,5.13,103200.0,4.8764,4.8764,4.8764,4.8764,103200.0
2013-04-11 15:30:00,5.13,5.15,5.13,5.13,784800.0,4.8764,4.8954,4.8764,4.8764,784800.0
2013-04-11 15:35:00,5.13,5.14,5.12,5.13,813600.0,4.8764,4.8859,4.8669,4.8764,813600.0
2013-04-11 15:40:00,5.13,5.13,5.11,5.12,928800.0,4.8764,4.8764,4.8574,4.8669,928800.0
2013-04-11 15:45:00,5.12,5.13,5.12,5.12,554400.0,4.8669,4.8764,4.8669,4.8669,554400.0
2013-04-11 15:50:00,5.13,5.13,5.12,5.12,847200.0,4.8764,4.8764,4.8669,4.8669,847200.0
2013-04-11 15:55:00,5.12,5.13,5.12,5.13,2340000.0,4.8669,4.8764,4.8669,4.8764,2340000.0
2013-04-12 09:30:00,5.07,5.09,5.07,5.07,1732800.0,4.8193,4.8384,4.8193,4.8193,1732800.0
2013-04-12 09:35:00,5.07,5.09,5.07,5.09,1596000.0,4.8193,4.8384,4.8193,4.8384,1596000.0
2013-04-12 09:40:00,5.09,5.1,5.08,5.08,902400.0,4.8384,4.8479,4.8289,4.8289,902400.0
2013-04-12 09:45:00,5.09,5.11,5.09,5.11,1819200.0,4.8384,4.8574,4.8384,4.8574,1819200.0
2013-04-12 09:50:00,5.1,5.11,5.08,5.08,912000.0,4.8479,4.8574,4.8289,4.8289,912000.0
2013-04-12 09:55:00,5.08,5.08,5.06,5.07,1341600.0,4.8289,4.8289,4.8098,4.8193,1341600.0
2013-04-12 10:00:00,5.06,5.07,5.06,5.06,1276800.0,4.8098,4.8193,4.8098,4.8098,1276800.0
2013-04-12 10:05:00,5.06,5.07,5.06,5.07,1632000.0,4.8098,4.8193,4.8098,4.8193,1632000.0
2013-04-12 10:10:00,5.07,5.09,5.07,5.08,996000.0,4.8193,4.8384,4.8193,4.8289,996000.0
2013-04-12 10:15:00,5.08,5.08,5.06,5.06,597600.0,4.8289,4.8289,4.8098,4.8098,597600.0
2013-04-12 10:20:00,5.06,5.07,5.06,5.06,806400.0,4.8098,4.8193,4.8098,4.8098,806400.0
2013-04-12 10:25:00,5.06,5.08,5.06,5.08,1596000.0,4.8098,4.8289,4.8098,4.8289,1596000.0
2013-04-12 10:30:00,5.07,5.07,5.06,5.07,2923200.0,4.8193,4.8193,4.8098,4.8193,2923200.0
2013-04-12 10:35:00,5.07,5.07,5.05,5.05,2829600.0,4.8193,4.8193,4.8003,4.8003,2829600.0
2013-04-12 10:40:00,5.05,5.05,5.04,5.05,1526400.0,4.8003,4.8003,4.7908,4.8003,1526400.0
2013-04-12 10:45:00,5.04,5.04,5.01,5.01,3124800.0,4.7908,4.7908,4.7623,4.7623,3124800.0
2013-04-12 10:50:00,5.02,5.04,5.01,5.02,1116000.0,4.7718,4.7908,4.7623,4.7718,1116000.0
2013-04-12 10:55:00,5.02,5.03,5.02,5.02,1012800.0,4.7718,4.7813,4.7718,4.7718,1012800.0
2013-04-12 11:00:00,5.02,5.02,5.01,5.02,770400.0,4.7718,4.7718,4.7623,4.7718,770400.0
2013-04-12 11:05:00,5.02,5.02,5.0,5.01,595200.0,4.7718,4.7718,4.7528,4.7623,595200.0
2013-04-12 11:10:00,5.01,5.03,5.01,5.03,391200.0,4.7623,4.7813,4.7623,4.7813,391200.0
2013-04-12 11:15:00,5.02,5.04,5.02,5.04,326400.0,4.7718,4.7908,4.7718,4.7908,326400.0
2013-04-12 11:20:00,5.04,5.04,5.02,5.03,645600.0,4.7908,4.7908,4.7718,4.7813,645600.0
2013-04-12 11:25:00,5.03,5.04,5.02,5.04,379200.0,4.7813,4.7908,4.7718,4.7908,379200.0
2013-04-12 11:30:00,5.04,5.04,5.03,5.03,141600.0,4.7908,4.7908,4.7813,4.7813,141600.0
2013-04-12 11:35:00,5.03,5.04,5.03,5.03,458400.0,4.7813,4.7908,4.7813,4.7813,458400.0
2013-04-12 11:40:00,5.03,5.03,5.02,5.02,201600.0,4.7813,4.7813,4.7718,4.7718,201600.0
2013-04-12 11:45:00,5.03,5.04,5.03,5.03,220800.0,4.7813,4.7908,4.7813,4.7813,220800.0
2013-04-12 11:50:00,5.04,5.05,5.04,5.05,578400.0,4.7908,4.8003,4.7908,4.8003,578400.0
2013-04-12 11:55:00,5.05,5.06,5.05,5.06,1082400.0,4.8003,4.8098,4.8003,4.8098,1082400.0
2013-04-12 12:00:00,5.05,5.06,5.04,5.05,338400.0,4.8003,4.8098,4.7908,4.8003,338400.0
2013-04-12 12:05:00,5.05,5.06,5.05,5.06,228000.0,4.8003,4.8098,4.8003,4.8098,228000.0
2013-04-12 12:10:00,5.05,5.05,5.04,5.04,386400.0,4.8003,4.8003,4.7908,4.7908,386400.0
2013-04-12 12:15:00,5.05,5.05,5.04,5.05,115200.0,4.8003,4.8003,4.7908,4.8003,115200.0
2013-04-12 12:20:00,5.05,5.05,5.04,5.04,115200.0,4.8003,4.8003,4.7908,4.7908,115200.0
2013-04-12 12:25:00,5.04,5.04,5.04,5.04,72000.0,4.7908,4.7908,4.7908,4.7908,72000.0
2013-04-12 12:30:00,5.04,5.05,5.04,5.05,122400.0,4.7908,4.8003,4.7908,4.8003,122400.0
2013-04-12 12:35:00,5.05,5.06,5.05,5.06,127200.0,4.8003,4.8098,4.8003,4.8098,127200.0
2013-04-12 12:40:00,5.06,5.06,5.05,5.06,504000.0,4.8098,4.8098,4.8003,4.8098,504000.0
2013-04-12 12:45:00,5.05,5.05,5.05,5.05,40800.0,4.8003,4.8003,4.8003,4.8003,40800.0
2013-04-12 12:50:00,5.05,5.06,5.05,5.06,331200.0,4.8003,4.8098,4.8003,4.8098,331200.0
2013-04-12 12:55:00,5.06,5.07,5.06,5.06,477600.0,4.8098,4.8193,4.8098,4.8098,477600.0
2013-04-12 13:00:00,5.07,5.08,5.07,5.07,232800.0,4.8193,4.8289,4.8193,4.8193,232800.0
2013-04-12 13:05:00,5.07,5.08,5.07,5.08,840000.0,4.8193,4.8289,4.8193,4.8289,840000.0
2013-04-12 13:10:00,5.08,5.08,5.07,5.07,559200.0,4.8289,4.8289,4.8193,4.8193,559200.0
2013-04-12 13:15:00,5.07,5.07,5.06,5.06,336000.0,4.8193,4.8193,4.8098,4.8098,336000.0
2013-04-12 13:20:00,5.06,5.07,5.06,5.06,266400.0,4.8098,4.8193,4.8098,4.8098,266400.0
2013-04-12 13:25:00,5.06,5.06,5.06,5.06,115200.0,4.8098,4.8098,4.8098,4.8098,115200.0
2013-04-12 13:30:00,5.06,5.06,5.05,5.06,194400.0,4.8098,4.8098,4.8003,4.8098,194400.0
2013-04-12 13:35:00,5.06,5.07,5.06,5.06,170400.0,4.8098,4.8193,4.8098,4.8098,170400.0
2013-04-12 13:40:00,5.06,5.07,5.06,5.06,110400.0,4.8098,4.8193,4.8098,4.8098,110400.0
2013-04-12 13:45:00,5.06,5.07,5.06,5.07,165600.0,4.8098,4.8193,4.8098,4.8193,165600.0
2013-04-12 13:50:00,5.07,5.07,5.06,5.06,163200.0,4.8193,4.8193,4.8098,4.8098,163200.0
2013-04-12 13:55:00,5.06,5.06,5.05,5.06,204000.0,4.8098,4.8098,4.8003,4.8098,204000.0
2013-04-12 14:00:00,5.06,5.06,5.06,5.06,124800.0,4.8098,4.8098,4.8098,4.8098,124800.0
2013-04-12 14:05:00,5.06,5.07,5.06,5.07,211200.0,4.8098,4.8193,4.8098,4.8193,211200.0
2013-04-12 14:10:00,5.06,5.06,5.06,5.06,115200.0,4.8098,4.8098,4.8098,4.8098,115200.0
2013-04-12 14:15:00,5.06,5.07,5.06,5.06,79200.0,4.8098,4.8193,4.8098,4.8098,79200.0
2013-04-12 14:20:00,5.06,5.06,5.06,5.06,62400.0,4.8098,4.8098,4.8098,4.8098,62400.0
2013-04-12 14:25:00,5.06,5.06,5.05,5.05,283200.0,4.8098,4.8098,4.8003,4.8003,283200.0
2013-04-12 14:30:00,5.05,5.05,5.04,5.05,813600.0,4.8003,4.8003,4.7908,4.8003,813600.0
2013-04-12 14:35:00,5.05,5.05,5.05,5.05,48000.0,4.8003,4.8003,4.8003,4.8003,48000.0
2013-04-12 14:40:00,5.05,5.06,5.05,5.06,144000.0,4.8003,4.8098,4.8003,4.8098,144000.0
2013-04-12 14:45:00,5.06,5.06,5.05,5.05,55200.0,4.8098,4.8098,4.8003,4.8003,55200.0
2013-04-12 14:50:00,5.06,5.06,5.05,5.05,139200.0,4.8098,4.8098,4.8003,4.8003,139200.0
2013-04-12 14:55:00,5.05,5.06,5.05,5.06,134400.0,4.8003,4.8098,4.8003,4.8098,134400.0
2013-04-12 15:00:00,5.06,5.06,5.06,5.06,105600.0,4.8098,4.8098,4.8098,4.8098,105600.0
2013-04-12 15:05:00,5.06,5.06,5.06,5.06,60000.0,4.8098,4.8098,4.8098,4.8098,60000.0
2013-04-12 15:10:00,5.06,5.07,5.06,5.07,237600.0,4.8098,4.8193,4.8098,4.8193,237600.0
2013-04-12 15:15:00,5.07,5.08,5.07,5.08,662400.0,4.8193,4.8289,4.8193,4.8289,662400.0
2013-04-12 15:20:00,5.07,5.08,5.07,5.07,240000.0,4.8193,4.8289,4.8193,4.8193,240000.0
2013-04-12 15:25:00,5.07,5.07,5.07,5.07,242400.0,4.8193,4.8193,4.8193,4.8193,242400.0
2013-04-12 15:30:00,5.07,5.07,5.07,5.07,477600.0,4.8193,4.8193,4.8193,4.8193,477600.0
2013-04-12 15:35:00,5.07,5.07,5.07,5.07,314400.0,4.8193,4.8193,4.8193,4.8193,314400.0
2013-04-12 15:40:00,5.07,5.08,5.07,5.08,472800.0,4.8193,4.8289,4.8193,4.8289,472800.0
2013-04-12 15:45:00,5.08,5.08,5.07,5.08,784800.0,4.8289,4.8289,4.8193,4.8289,784800.0
2013-04-12 15:50:00,5.08,5.08,5.07,5.07,770400.0,4.8289,4.8289,4.8193,4.8193,770400.0
2013-04-12 15:55:00,5.07,5.09,5.07,5.09,1720800.0,4.8193,4.8384,4.8193,4.8384,1720800.0
2013-04-15 09:30:00,5.01,5.01,4.99,4.99,1627200.0,4.7623,4.7623,4.7433,4.7433,1627200.0
2013-04-15 09:35:00,5.0,5.02,5.0,5.02,1279200.0,4.7528,4.7718,4.7528,4.7718,1279200.0
2013-04-15 09:40:00,5.02,5.02,5.0,5.0,1212000.0,4.7718,4.7718,4.7528,4.7528,1212000.0
2013-04-15 09:45:00,5.0,5.0,4.97,4.97,1389600.0,4.7528,4.7528,4.7243,4.7243,1389600.0
2013-04-15 09:50:00,4.97,4.99,4.97,4.99,890400.0,4.7243,4.7433,4.7243,4.7433,890400.0
2013-04-15 09:55:00,4.99,5.0,4.99,5.0,1144800.0,4.7433,4.7528,4.7433,4.7528,1144800.0
2013-04-15 10:00:00,5.0,5.01,4.97,4.98,979200.0,4.7528,4.7623,4.7243,4.7338,979200.0
2013-04-15 10:05:00,4.98,4.98,4.96,4.97,1725600.0,4.7338,4.7338,4.7148,4.7243,1725600.0
2013-04-15 10:10:00,4.97,4.99,4.96,4.98,744000.0,4.7243,4.7433,4.7148,4.7338,744000.0
2013-04-15 10:15:00,4.99,4.99,4.98,4.99,542400.0,4.7433,4.7433,4.7338,4.7433,542400.0
2013-04-15 10:20:00,4.99,4.99,4.96,4.97,782400.0,4.7433,4.7433,4.7148,4.7243,782400.0
2013-04-15 10:25:00,4.97,4.99,4.97,4.98,285600.0,4.7243,4.7433,4.7243,4.7338,285600.0
2013-04-15 10:30:00,4.99,4.99,4.97,4.99,578400.0,4.7433,4.7433,4.7243,4.7433,578400.0
2013-04-15 10:35:00,4.99,4.99,4.98,4.99,220800.0,4.7433,4.7433,4.7338,4.7433,220800.0
2013-04-15 10:40:00,4.99,5.01,4.98,5.0,672000.0,4.7433,4.7623,4.7338,4.7528,672000.0
2013-04-15 10:45:00,5.0,5.01,5.0,5.01,806400.0,4.7528,4.7623,4.7528,4.7623,806400.0
2013-04-15 10:50:00,5.01,5.01,4.99,5.0,312000.0,4.7623,4.7623,4.7433,4.7528,312000.0
2013-04-15 10:55:00,4.99,5.0,4.98,5.0,900000.0,4.7433,4.7528,4.7338,4.7528,900000.0
2013-04-15 11:00:00,5.0,5.0,4.99,4.99,376800.0,4.7528,4.7528,4.7433,4.7433,376800.0
2013-04-15 11:05:00,4.99,4.99,4.98,4.98,184800.0,4.7433,4.7433,4.7338,4.7338,184800.0
2013-04-15 11:10:00,4.98,4.98,4.97,4.98,441600.0,4.7338,4.7338,4.7243,4.7338,441600.0
2013-04-15 11:15:00,4.98,4.98,4.96,4.97,933600.0,4.7338,4.7338,4.7148,4.7243,933600.0
2013-04-15 11:20:00,4.97,4.98,4.97,4.97,549600.0,4.7243,4.7338,4.7243,4.7243,549600.0
2013-04-15 11:25:00,4.97,4.98,4.96,4.97,686400.0,4.7243,4.7338,4.7148,4.7243,686400.0
2013-04-15 11:30:00,4.97,4.99,4.97,4.98,648000.0,4.7243,4.7433,4.7243,4.7338,648000.0
2013-04-15 11:35:00,4.99,5.0,4.99,5.0,516000.0,4.7433,4.7528,4.7433,4.7528,516000.0
2013-04-15 11:40:00,5.0,5.0,4.99,4.99,264000.0,4.7528,4.7528,4.7433,4.7433,264000.0
2013-04-15 11:45:00,4.99,4.99,4.97,4.97,1317600.0,4.7433,4.7433,4.7243,4.7243,1317600.0
2013-04-15 11:50:00,4.97,4.97,4.94,4.94,2040000.0,4.7243,4.7243,4.6958,4.6958,2040000.0
2013-04-15 11:55:00,4.94,4.94,4.92,4.93,1276800.0,4.6958,4.6958,4.6768,4.6863,1276800.0
2013-04-15 12:00:00,4.93,4.93,4.91,4.92,1663200.0,4.6863,4.6863,4.6673,4.6768,1663200.0
2013-04-15 12:05:00,4.92,4.93,4.92,4.93,676800.0,4.6768,4.6863,4.6768,4.6863,676800.0
2013-04-15 12:10:00,4.93,4.94,4.93,4.94,321600.0,4.6863,4.6958,4.6863,4.6958,321600.0
2013-04-15 12:15:00,4.94,4.94,4.93,4.93,93600.0,4.6958,4.6958,4.6863,4.6863,93600.0
2013-04-15 12:20:00,4.93,4.93,4.92,4.92,261600.0,4.6863,4.6863,4.6768,4.6768,261600.0
2013-04-15 12:25:00,4.92,4.92,4.91,4.92,691200.0,4.6768,4.6768,4.6673,4.6768,691200.0
2013-04-15 12:30:00,4.92,4.92,4.9,4.9,1219200.0,4.6768,4.6768,4.6577,4.6577,1219200.0
2013-04-15 12:35:00,4.9,4.9,4.89,4.89,1300800.0,4.6577,4.6577,4.6482,4.6482,1300800.0
2013-04-15 12:40:00,4.89,4.9,4.89,4.9,621600.0,4.6482,4.6577,4.6482,4.6577,621600.0
2013-04-15 12:45:00,4.9,4.9,4.88,4.89,1360800.0,4.6577,4.6577,4.6387,4.6482,1360800.0
2013-04-15 12:50:00,4.89,4.89,4.85,4.85,1346400.0,4.6482,4.6482,4.6102,4.6102,1346400.0
2013-04-15 12:55:00,4.85,4.87,4.85,4.87,1353600.0,4.6102,4.6292,4.6102,4.6292,1353600.0
2013-04-15 13:00:00,4.87,4.88,4.87,4.88,866400.0,4.6292,4.6387,4.6292,4.6387,866400.0
2013-04-15 13:05:00,4.88,4.88,4.86,4.88,967200.0,4.6387,4.6387,4.6197,4.6387,967200.0
2013-04-15 13:10:00,4.88,4.89,4.88,4.88,532800.0,4.6387,4.6482,4.6387,4.6387,532800.0
2013-04-15 13:15:00,4.88,4.89,4.87,4.88,220800.0,4.6387,4.6482,4.6292,4.6387,220800.0
2013-04-15 13:20:00,4.88,4.88,4.87,4.88,259200.0,4.6387,4.6387,4.6292,4.6387,259200.0
2013-04-15 13:25:00,4.88,4.88,4.87,4.88,364800.0,4.6387,4.6387,4.6292,4.6387,364800.0
2013-04-15 13:30:00,4.88,4.88,4.87,4.88,727200.0,4.6387,4.6387,4.6292,4.6387,727200.0
2013-04-15 13:35:00,4.88,4.88,4.88,4.88,91200.0,4.6387,4.6387,4.6387,4.6387,91200.0
2013-04-15 13:40:00,4.88,4.88,4.87,4.87,194400.0,4.6387,4.6387,4.6292,4.6292,194400.0
2013-04-15 13:45:00,4.87,4.88,4.87,4.88,324000.0,4.6292,4.6387,4.6292,4.6387,324000.0
2013-04-15 13:50:00,4.88,4.88,4.87,4.87,276000.0,4.6387,4.6387,4.6292,4.6292,276000.0
2013-04-15 13:55:00,4.87,4.87,4.86,4.87,309600.0,4.6292,4.6292,4.6197,4.6292,309600.0
2013-04-15 14:00:00,4.87,4.87,4.84,4.84,1005600.0,4.6292,4.6292,4.6007,4.6007,1005600.0
2013-04-15 14:05:00,4.84,4.84,4.83,4.84,1634400.0,4.6007,4.6007,4.5912,4.6007,1634400.0
2013-04-15 14:10:00,4.84,4.85,4.83,4.83,554400.0,4.6007,4.6102,4.5912,4.5912,554400.0
2013-04-15 14:15:00,4.83,4.84,4.82,4.83,609600.0,4.5912,4.6007,4.5817,4.5912,609600.0
2013-04-15 14:20:00,4.83,4.85,4.83,4.84,540000.0,4.5912,4.6102,4.5912,4.6007,540000.0
2013-04-15 14:25:00,4.84,4.84,4.83,4.83,441600.0,4.6007,4.6007,4.5912,4.5912,441600.0
2013-04-15 14:30:00,4.84,4.84,4.83,4.83,124800.0,4.6007,4.6007,4.5912,4.5912,124800.0
2013-04-15 14:35:00,4.83,4.85,4.83,4.84,367200.0,4.5912,4.6102,4.5912,4.6007,367200.0
2013-04-15 14:40:00,4.85,4.87,4.84,4.87,492000.0,4.6102,4.6292,4.6007,4.6292,492000.0
2013-04-15 14:45:00,4.87,4.89,4.87,4.88,1737600.0,4.6292,4.6482,4.6292,4.6387,1737600.0
2013-04-15 14:50:00,4.88,4.88,4.87,4.87,537600.0,4.6387,4.6387,4.6292,4.6292,537600.0
2013-04-15 14:55:00,4.87,4.87,4.81,4.82,2822400.0,4.6292,4.6292,4.5722,4.5817,2822400.0
2013-04-15 15:00:00,4.82,4.84,4.8,4.83,2419200.0,4.5817,4.6007,4.5627,4.5912,2419200.0
2013-04-15 15:05:00,4.83,4.83,4.79,4.81,1848000.0,4.5912,4.5912,4.5532,4.5722,1848000.0
2013-04-15 15:10:00,4.81,4.81,4.79,4.81,2992800.0,4.5722,4.5722,4.5532,4.5722,2992800.0
2013-04-15 15:15:00,4.81,4.84,4.81,4.83,1975200.0,4.5722,4.6007,4.5722,4.5912,1975200.0
2013-04-15 15:20:00,4.83,4.84,4.82,4.82,1557600.0,4.5912,4.6007,4.5817,4.5817,1557600.0
2013-04-15 15:25:00,4.82,4.82,4.8,4.8,1936800.0,4.5817,4.5817,4.5627,4.5627,1936800.0
2013-04-15 15:30:00,4.8,4.81,4.78,4.78,1725600.0,4.5627,4.5722,4.5437,4.5437,1725600.0
2013-04-15 15:35:00,4.78,4.78,4.75,4.76,3650400.0,4.5437,4.5437,4.5152,4.5247,3650400.0
2013-04-15 15:40:00,4.77,4.78,4.77,4.78,1665600.0,4.5342,4.5437,4.5342,4.5437,1665600.0
2013-04-15 15:45:00,4.78,4.8,4.77,4.77,2918400.0,4.5437,4.5627,4.5342,4.5342,2918400.0
2013-04-15 15:50:00,4.77,4.8,4.77,4.79,4152000.0,4.5342,4.5627,4.5342,4.5532,4152000.0
2013-04-15 15:55:00,4.79,4.79,4.74,4.74,4048800.0,4.5532,4.5532,4.5057,4.5057,4048800.0
2013-04-16 09:30:00,4.84,4.85,4.83,4.83,2332800.0,4.6007,4.6102,4.5912,4.5912,2332800.0
2013-04-16 09:35:00,4.83,4.86,4.83,4.86,2280000.0,4.5912,4.6197,4.5912,4.6197,2280000.0
2013-04-16 09:40:00,4.86,4.86,4.85,4.85,1116000.0,4.6197,4.6197,4.6102,4.6102,1116000.0
2013-04-16 09:45:00,4.85,4.85,4.83,4.85,1548000.0,4.6102,4.6102,4.5912,4.6102,1548000.0
2013-04-16 09:50:00,4.85,4.85,4.84,4.84,1274400.0,4.6102,4.6102,4.6007,4.6007,1274400.0
2013-04-16 09:55:00,4.85,4.85,4.83,4.85,1108800.0,4.6102,4.6102,4.5912,4.6102,1108800.0
2013-04-16 10:00:00,4.85,4.86,4.84,4.84,1514400.0,4.6102,4.6197,4.6007,4.6007,1514400.0
2013-04-16 10:05:00,4.84,4.86,4.84,4.85,2570400.0,4.6007,4.6197,4.6007,4.6102,2570400.0
2013-04-16 10:10:00,4.85,4.86,4.84,4.84,2491200.0,4.6102,4.6197,4.6007,4.6007,2491200.0
2013-04-16 10:15:00,4.84,4.84,4.82,4.82,2356800.0,4.6007,4.6007,4.5817,4.5817,2356800.0
2013-04-16 10:20:00,4.82,4.84,4.82,4.84,1756800.0,4.5817,4.6007,4.5817,4.6007,1756800.0
2013-04-16 10:25:00,4.84,4.84,4.83,4.83,1058400.0,4.6007,4.6007,4.5912,4.5912,1058400.0
2013-04-16 10:30:00,4.83,4.85,4.83,4.84,1437600.0,4.5912,4.6102,4.5912,4.6007,1437600.0
2013-04-16 10:35:00,4.84,4.84,4.82,4.82,1615200.0,4.6007,4.6007,4.5817,4.5817,1615200.0
2013-04-16 10:40:00,4.82,4.83,4.81,4.81,1692000.0,4.5817,4.5912,4.5722,4.5722,1692000.0
2013-04-16 10:45:00,4.81,4.82,4.8,4.81,1029600.0,4.5722,4.5817,4.5627,4.5722,1029600.0
2013-04-16 10:50:00,4.82,4.82,4.81,4.82,475200.0,4.5817,4.5817,4.5722,4.5817,475200.0
2013-04-16 10:55:00,4.82,4.83,4.82,4.83,489600.0,4.5817,4.5912,4.5817,4.5912,489600.0
2013-04-16 11:00:00,4.83,4.84,4.83,4.83,962400.0,4.5912,4.6007,4.5912,4.5912,962400.0
2013-04-16 11:05:00,4.83,4.83,4.82,4.83,532800.0,4.5912,4.5912,4.5817,4.5912,532800.0
2013-04-16 11:10:00,4.84,4.85,4.83,4.85,1344000.0,4.6007,4.6102,4.5912,4.6102,1344000.0
2013-04-16 11:15:00,4.85,4.87,4.85,4.86,2570400.0,4.6102,4.6292,4.6102,4.6197,2570400.0
2013-04-16 11:20:00,4.86,4.87,4.85,4.86,3554400.0,4.6197,4.6292,4.6102,4.6197,3554400.0
2013-04-16 11:25:00,4.86,4.87,4.85,4.87,2220000.0,4.6197,4.6292,4.6102,4.6292,2220000.0
2013-04-16 11:30:00,4.87,4.88,4.86,4.87,2779200.0,4.6292,4.6387,4.6197,4.6292,2779200.0
2013-04-16 11:35:00,4.87,4.87,4.86,4.87,1384800.0,4.6292,4.6292,4.6197,4.6292,1384800.0
2013-04-16 11:40:00,4.87,4.88,4.86,4.88,988800.0,4.6292,4.6387,4.6197,4.6387,988800.0
2013-04-16 11:45:00,4.88,4.89,4.88,4.89,1924800.0,4.6387,4.6482,4.6387,4.6482,1924800.0
2013-04-16 11:50:00,4.88,4.9,4.88,4.9,1492800.0,4.6387,4.6577,4.6387,4.6577,1492800.0
2013-04-16 11:55:00,4.9,4.9,4.89,4.89,1178400.0,4.6577,4.6577,4.6482,4.6482,1178400.0
2013-04-16 12:00:00,4.89,4.9,4.89,4.89,1380000.0,4.6482,4.6577,4.6482,4.6482,1380000.0
2013-04-16 12:05:00,4.89,4.9,4.89,4.89,1358400.0,4.6482,4.6577,4.6482,4.6482,1358400.0
2013-04-16 12:10:00,4.89,4.9,4.88,4.88,645600.0,4.6482,4.6577,4.6387,4.6387,645600.0
2013-04-16 12:15:00,4.88,4.89,4.88,4.89,796800.0,4.6387,4.6482,4.6387,4.6482,796800.0
2013-04-16 12:20:00,4.88,4.89,4.88,4.89,372000.0,4.6387,4.6482,4.6387,4.6482,372000.0
2013-04-16 12:25:00,4.89,4.89,4.89,4.89,775200.0,4.6482,4.6482,4.6482,4.6482,775200.0
2013-04-16 12:30:00,4.89,4.9,4.89,4.9,3518400.0,4.6482,4.6577,4.6482,4.6577,3518400.0
2013-04-16 12:35:00,4.9,4.9,4.89,4.89,1015200.0,4.6577,4.6577,4.6482,4.6482,1015200.0
2013-04-16 12:40:00,4.89,4.9,4.89,4.89,165600.0,4.6482,4.6577,4.6482,4.6482,165600.0
2013-04-16 12:45:00,4.89,4.89,4.89,4.89,499200.0,4.6482,4.6482,4.6482,4.6482,499200.0
2013-04-16 12:50:00,4.89,4.91,4.89,4.91,1010400.0,4.6482,4.6673,4.6482,4.6673,1010400.0
2013-04-16 12:55:00,4.91,4.92,4.91,4.92,1012800.0,4.6673,4.6768,4.6673,4.6768,1012800.0
2013-04-16 13:00:00,4.92,4.92,4.92,4.92,609600.0,4.6768,4.6768,4.6768,4.6768,609600.0
2013-04-16 13:05:00,4.92,4.92,4.92,4.92,297600.0,4.6768,4.6768,4.6768,4.6768,297600.0
2013-04-16 13:10:00,4.92,4.92,4.91,4.91,206400.0,4.6768,4.6768,4.6673,4.6673,206400.0
2013-04-16 13:15:00,4.91,4.92,4.91,4.91,1111200.0,4.6673,4.6768,4.6673,4.6673,1111200.0
2013-04-16 13:20:00,4.91,4.92,4.91,4.91,132000.0,4.6673,4.6768,4.6673,4.6673,132000.0
2013-04-16 13:25:00,4.92,4.92,4.91,4.92,508800.0,4.6768,4.6768,4.6673,4.6768,508800.0
2013-04-16 13:30:00,4.92,4.93,4.92,4.92,2256000.0,4.6768,4.6863,4.6768,4.6768,2256000.0
2013-04-16 13:35:00,4.92,4.92,4.91,4.91,708000.0,4.6768,4.6768,4.6673,4.6673,708000.0
2013-04-16 13:40:00,4.92,4.92,4.91,4.91,1104000.0,4.6768,4.6768,4.6673,4.6673,1104000.0
2013-04-16 13:45:00,4.91,4.91,4.9,4.91,571200.0,4.6673,4.6673,4.6577,4.6673,571200.0
2013-04-16 13:50:00,4.91,4.91,4.91,4.91,525600.0,4.6673,4.6673,4.6673,4.6673,525600.0
2013-04-16 13:55:00,4.91,4.91,4.9,4.91,386400.0,4.6673,4.6673,4.6577,4.6673,386400.0
2013-04-16 14:00:00,4.91,4.91,4.91,4.91,338400.0,4.6673,4.6673,4.6673,4.6673,338400.0
2013-04-16 14:05:00,4.91,4.92,4.91,4.92,576000.0,4.6673,4.6768,4.6673,4.6768,576000.0
2013-04-16 14:10:00,4.91,4.91,4.9,4.9,1903200.0,4.6673,4.6673,4.6577,4.6577,1903200.0
2013-04-16 14:15:00,4.9,4.9,4.89,4.89,1610400.0,4.6577,4.6577,4.6482,4.6482,1610400.0
2013-04-16 14:20:00,4.89,4.9,4.89,4.9,549600.0,4.6482,4.6577,4.6482,4.6577,549600.0
2013-04-16 14:25:00,4.9,4.9,4.88,4.9,1358400.0,4.6577,4.6577,4.6387,4.6577,1358400.0
2013-04-16 14:30:00,4.9,4.9,4.88,4.89,554400.0,4.6577,4.6577,4.6387,4.6482,554400.0
2013-04-16 14:35:00,4.89,4.89,4.89,4.89,720000.0,4.6482,4.6482,4.6482,4.6482,720000.0
2013-04-16 14:40:00,4.89,4.89,4.89,4.89,1123200.0,4.6482,4.6482,4.6482,4.6482,1123200.0
2013-04-16 14:45:00,4.89,4.9,4.89,4.9,429600.0,4.6482,4.6577,4.6482,4.6577,429600.0
2013-04-16 14:50:00,4.9,4.91,4.9,4.9,96000.0,4.6577,4.6673,4.6577,4.6577,96000.0
2013-04-16 14:55:00,4.91,4.91,4.88,4.88,1200000.0,4.6673,4.6673,4.6387,4.6387,1200000.0
2013-04-16 15:00:00,4.88,4.88,4.88,4.88,511200.0,4.6387,4.6387,4.6387,4.6387,511200.0
2013-04-16 15:05:00,4.88,4.89,4.88,4.89,976800.0,4.6387,4.6482,4.6387,4.6482,976800.0
2013-04-16 15:10:00,4.89,4.89,4.89,4.89,684000.0,4.6482,4.6482,4.6482,4.6482,684000.0
2013-04-16 15:15:00,4.89,4.91,4.89,4.9,1375200.0,4.6482,4.6673,4.6482,4.6577,1375200.0
2013-04-16 15:20:00,4.9,4.9,4.9,4.9,612000.0,4.6577,4.6577,4.6577,4.6577,612000.0
2013-04-16 15:25:00,4.91,4.92,4.9,4.91,1250400.0,4.6673,4.6768,4.6577,4.6673,1250400.0
2013-04-16 15:30:00,4.91,4.92,4.91,4.92,720000.0,4.6673,4.6768,4.6673,4.6768,720000.0
2013-04-16 15:35:00,4.92,4.93,4.91,4.92,640800.0,4.6768,4.6863,4.6673,4.6768,640800.0
2013-04-16 15:40:00,4.93,4.94,4.93,4.94,2224800.0,4.6863,4.6958,4.6863,4.6958,2224800.0
2013-04-16 15:45:00,4.94,4.94,4.93,4.93,2169600.0,4.6958,4.6958,4.6863,4.6863,2169600.0
2013-04-16 15:50:00,4.93,4.94,4.92,4.93,1944000.0,4.6863,4.6958,4.6768,4.6863,1944000.0
2013-04-16 15:55:00,4.93,4.95,4.93,4.94,2820000.0,4.6863,4.7053,4.6863,4.6958,2820000.0
2013-04-17 09:30:00,4.83,4.84,4.81,4.82,1905600.0,4.5912,4.6007,4.5722,4.5817,1905600.0
2013-04-17 09:35:00,4.81,4.81,4.79,4.79,1848000.0,4.5722,4.5722,4.5532,4.5532,1848000.0
2013-04-17 09:40:00,4.79,4.79,4.78,4.79,1449600.0,4.5532,4.5532,4.5437,4.5532,1449600.0
2013-04-17 09:45:00,4.79,4.83,4.79,4.82,1567200.0,4.5532,4.5912,4.5532,4.5817,1567200.0
2013-04-17 09:50:00,4.82,4.83,4.8,4.82,1320000.0,4.5817,4.5912,4.5627,4.5817,1320000.0
2013-04-17 09:55:00,4.82,4.82,4.8,4.8,907200.0,4.5817,4.5817,4.5627,4.5627,907200.0
2013-04-17 10:00:00,4.8,4.82,4.78,4.78,1836000.0,4.5627,4.5817,4.5437,4.5437,1836000.0
2013-04-17 10:05:00,4.78,4.8,4.78,4.79,1416000.0,4.5437,4.5627,4.5437,4.5532,1416000.0
2013-04-17 10:10:00,4.79,4.8,4.77,4.77,955200.0,4.5532,4.5627,4.5342,4.5342,955200.0
2013-04-17 10:15:00,4.77,4.78,4.76,4.76,1778400.0,4.5342,4.5437,4.5247,4.5247,1778400.0
2013-04-17 10:20:00,4.76,4.77,4.75,4.77,2438400.0,4.5247,4.5342,4.5152,4.5342,2438400.0
2013-04-17 10:25:00,4.77,4.78,4.77,4.77,621600.0,4.5342,4.5437,4.5342,4.5342,621600.0
2013-04-17 10:30:00,4.77,4.77,4.76,4.77,710400.0,4.5342,4.5342,4.5247,4.5342,710400.0
2013-04-17 10:35:00,4.76,4.77,4.74,4.74,1408800.0,4.5247,4.5342,4.5057,4.5057,1408800.0
2013-04-17 10:40:00,4.74,4.76,4.72,4.72,2095200.0,4.5057,4.5247,4.4866,4.4866,2095200.0
2013-04-17 10:45:00,4.72,4.74,4.71,4.72,1946400.0,4.4866,4.5057,4.4771,4.4866,1946400.0
2013-04-17 10:50:00,4.73,4.73,4.71,4.72,1209600.0,4.4962,4.4962,4.4771,4.4866,1209600.0
2013-04-17 10:55:00,4.72,4.72,4.69,4.69,2145600.0,4.4866,4.4866,4.4581,4.4581,2145600.0
2013-04-17 11:00:00,4.69,4.71,4.69,4.7,1423200.0,4.4581,4.4771,4.4581,4.4676,1423200.0
2013-04-17 11:05:00,4.7,4.7,4.67,4.69,1332000.0,4.4676,4.4676,4.4391,4.4581,1332000.0
2013-04-17 11:10:00,4.68,4.7,4.68,4.7,777600.0,4.4486,4.4676,4.4486,4.4676,777600.0
2013-04-17 11:15:00,4.7,4.71,4.69,4.71,1240800.0,4.4676,4.4771,4.4581,4.4771,1240800.0
2013-04-17 11:20:00,4.71,4.73,4.71,4.72,2145600.0,4.4771,4.4962,4.4771,4.4866,2145600.0
2013-04-17 11:25:00,4.72,4.73,4.71,4.72,1552800.0,4.4866,4.4962,4.4771,4.4866,1552800.0
2013-04-17 11:30:00,4.71,4.72,4.69,4.7,607200.0,4.4771,4.4866,4.4581,4.4676,607200.0
2013-04-17 11:35:00,4.7,4.72,4.7,4.72,427200.0,4.4676,4.4866,4.4676,4.4866,427200.0
2013-04-17 11:40:00,4.72,4.73,4.72,4.72,400800.0,4.4866,4.4962,4.4866,4.4866,400800.0
2013-04-17 11:45:00,4.72,4.72,4.71,4.71,645600.0,4.4866,4.4866,4.4771,4.4771,645600.0
2013-04-17 11:50:00,4.71,4.73,4.71,4.72,475200.0,4.4771,4.4962,4.4771,4.4866,475200.0
2013-04-17 11:55:00,4.72,4.72,4.7,4.71,278400.0,4.4866,4.4866,4.4676,4.4771,278400.0
2013-04-17 12:00:00,4.71,4.72,4.7,4.7,456000.0,4.4771,4.4866,4.4676,4.4676,456000.0
2013-04-17 12:05:00,4.7,4.71,4.69,4.69,1123200.0,4.4676,4.4771,4.4581,4.4581,1123200.0
2013-04-17 12:10:00,4.69,4.7,4.68,4.68,636000.0,4.4581,4.4676,4.4486,4.4486,636000.0
2013-04-17 12:15:00,4.68,4.69,4.67,4.68,1183200.0,4.4486,4.4581,4.4391,4.4486,1183200.0
2013-04-17 12:20:00,4.68,4.68,4.66,4.68,1850400.0,4.4486,4.4486,4.4296,4.4486,1850400.0
2013-04-17 12:25:00,4.68,4.68,4.65,4.65,691200.0,4.4486,4.4486,4.4201,4.4201,691200.0
2013-04-17 12:30:00,4.66,4.68,4.66,4.67,1008000.0,4.4296,4.4486,4.4296,4.4391,1008000.0
2013-04-17 12:35:00,4.67,4.68,4.67,4.68,840000.0,4.4391,4.4486,4.4391,4.4486,840000.0
2013-04-17 12:40:00,4.68,4.68,4.66,4.67,856800.0,4.4486,4.4486,4.4296,4.4391,856800.0
2013-04-17 12:45:00,4.67,4.68,4.66,4.66,477600.0,4.4391,4.4486,4.4296,4.4296,477600.0
2013-04-17 12:50:00,4.66,4.68,4.65,4.67,1202400.0,4.4296,4.4486,4.4201,4.4391,1202400.0
2013-04-17 12:55:00,4.67,4.7,4.67,4.69,655200.0,4.4391,4.4676,4.4391,4.4581,655200.0
2013-04-17 13:00:00,4.69,4.71,4.69,4.71,446400.0,4.4581,4.4771,4.4581,4.4771,446400.0
2013-04-17 13:05:00,4.71,4.71,4.69,4.69,715200.0,4.4771,4.4771,4.4581,4.4581,715200.0
2013-04-17 13:10:00,4.69,4.69,4.68,4.68,448800.0,4.4581,4.4581,4.4486,4.4486,448800.0
2013-04-17 13:15:00,4.68,4.7,4.68,4.69,369600.0,4.4486,4.4676,4.4486,4.4581,369600.0
2013-04-17 13:20:00,4.69,4.71,4.68,4.71,530400.0,4.4581,4.4771,4.4486,4.4771,530400.0
2013-04-17 13:25:00,4.71,4.71,4.7,4.71,708000.0,4.4771,4.4771,4.4676,4.4771,708000.0
2013-04-17 13:30:00,4.7,4.71,4.7,4.71,355200.0,4.4676,4.4771,4.4676,4.4771,355200.0
2013-04-17 13:35:00,4.7,4.73,4.7,4.73,547200.0,4.4676,4.4962,4.4676,4.4962,547200.0
2013-04-17 13:40:00,4.73,4.75,4.73,4.75,1586400.0,4.4962,4.5152,4.4962,4.5152,1586400.0
2013-04-17 13:45:00,4.75,4.75,4.73,4.73,842400.0,4.5152,4.5152,4.4962,4.4962,842400.0
2013-04-17 13:50:00,4.73,4.74,4.72,4.72,816000.0,4.4962,4.5057,4.4866,4.4866,816000.0
2013-04-17 13:55:00,4.73,4.73,4.71,4.72,484800.0,4.4962,4.4962,4.4771,4.4866,484800.0
2013-04-17 14:00:00,4.72,4.73,4.71,4.72,777600.0,4.4866,4.4962,4.4771,4.4866,777600.0
2013-04-17 14:05:00,4.72,4.74,4.72,4.72,756000.0,4.4866,4.5057,4.4866,4.4866,756000.0
2013-04-17 14:10:00,4.73,4.73,4.72,4.73,391200.0,4.4962,4.4962,4.4866,4.4962,391200.0
2013-04-17 14:15:00,4.73,4.74,4.72,4.72,487200.0,4.4962,4.5057,4.4866,4.4866,487200.0
2013-04-17 14:20:00,4.72,4.73,4.72,4.73,194400.0,4.4866,4.4962,4.4866,4.4962,194400.0
2013-04-17 14:25:00,4.72,4.75,4.72,4.73,924000.0,4.4866,4.5152,4.4866,4.4962,924000.0
2013-04-17 14:30:00,4.74,4.75,4.73,4.74,362400.0,4.5057,4.5152,4.4962,4.5057,362400.0
2013-04-17 14:35:00,4.73,4.74,4.72,4.73,276000.0,4.4962,4.5057,4.4866,4.4962,276000.0
2013-04-17 14:40:00,4.72,4.73,4.69,4.7,1329600.0,4.4866,4.4962,4.4581,4.4676,1329600.0
2013-04-17 14:45:00,4.7,4.71,4.7,4.7,196800.0,4.4676,4.4771,4.4676,4.4676,196800.0
2013-04-17 14:50:00,4.7,4.7,4.69,4.7,216000.0,4.4676,4.4676,4.4581,4.4676,216000.0
2013-04-17 14:55:00,4.7,4.73,4.7,4.72,940800.0,4.4676,4.4962,4.4676,4.4866,940800.0
2013-04-17 15:00:00,4.72,4.73,4.71,4.73,367200.0,4.4866,4.4962,4.4771,4.4962,367200.0
2013-04-17 15:05:00,4.73,4.74,4.72,4.72,501600.0,4.4962,4.5057,4.4866,4.4866,501600.0
2013-04-17 15:10:00,4.73,4.74,4.72,4.74,494400.0,4.4962,4.5057,4.4866,4.5057,494400.0
2013-04-17 15:15:00,4.74,4.76,4.74,4.74,1730400.0,4.5057,4.5247,4.5057,4.5057,1730400.0
2013-04-17 15:20:00,4.74,4.75,4.73,4.75,1845600.0,4.5057,4.5152,4.4962,4.5152,1845600.0
2013-04-17 15:25:00,4.74,4.75,4.73,4.74,734400.0,4.5057,4.5152,4.4962,4.5057,734400.0
2013-04-17 15:30:00,4.74,4.74,4.71,4.72,1027200.0,4.5057,4.5057,4.4771,4.4866,1027200.0
2013-04-17 15:35:00,4.72,4.73,4.71,4.71,496800.0,4.4866,4.4962,4.4771,4.4771,496800.0
2013-04-17 15:40:00,4.71,4.72,4.71,4.72,441600.0,4.4771,4.4866,4.4771,4.4866,441600.0
2013-04-17 15:45:00,4.72,4.74,4.71,4.74,1046400.0,4.4866,4.5057,4.4771,4.5057,1046400.0
2013-04-17 15:50:00,4.74,4.74,4.73,4.74,1130400.0,4.5057,4.5057,4.4962,4.5057,1130400.0
2013-04-17 15:55:00,4.74,4.75,4.72,4.72,1920000.0,4.5057,4.5152,4.4866,4.4866,1920000.0
2013-04-18 09:30:00,4.75,4.75,4.73,4.73,1924800.0,4.5152,4.5152,4.4962,4.4962,1924800.0
2013-04-18 09:35:00,4.73,4.73,4.69,4.7,768000.0,4.4962,4.4962,4.4581,4.4676,768000.0
2013-04-18 09:40:00,4.69,4.72,4.69,4.71,1617600.0,4.4581,4.4866,4.4581,4.4771,1617600.0
2013-04-18 09:45:00,4.72,4.73,4.7,4.71,559200.0,4.4866,4.4962,4.4676,4.4771,559200.0
2013-04-18 09:50:00,4.71,4.71,4.69,4.7,576000.0,4.4771,4.4771,4.4581,4.4676,576000.0
2013-04-18 09:55:00,4.69,4.69,4.67,4.68,859200.0,4.4581,4.4581,4.4391,4.4486,859200.0
2013-04-18 10:00:00,4.67,4.68,4.63,4.63,3069600.0,4.4391,4.4486,4.4011,4.4011,3069600.0
2013-04-18 10:05:00,4.63,4.65,4.63,4.63,2107200.0,4.4011,4.4201,4.4011,4.4011,2107200.0
2013-04-18 10:10:00,4.63,4.67,4.63,4.66,888000.0,4.4011,4.4391,4.4011,4.4296,888000.0
2013-04-18 10:15:00,4.66,4.66,4.64,4.64,492000.0,4.4296,4.4296,4.4106,4.4106,492000.0
2013-04-18 10:20:00,4.64,4.66,4.64,4.65,537600.0,4.4106,4.4296,4.4106,4.4201,537600.0
2013-04-18 10:25:00,4.65,4.67,4.63,4.67,636000.0,4.4201,4.4391,4.4011,4.4391,636000.0
2013-04-18 10:30:00,4.67,4.69,4.67,4.68,1128000.0,4.4391,4.4581,4.4391,4.4486,1128000.0
2013-04-18 10:35:00,4.68,4.69,4.68,4.68,931200.0,4.4486,4.4581,4.4486,4.4486,931200.0
2013-04-18 10:40:00,4.68,4.68,4.67,4.68,472800.0,4.4486,4.4486,4.4391,4.4486,472800.0
2013-04-18 10:45:00,4.68,4.7,4.67,4.69,1473600.0,4.4486,4.4676,4.4391,4.4581,1473600.0
2013-04-18 10:50:00,4.7,4.73,4.7,4.73,1756800.0,4.4676,4.4962,4.4676,4.4962,1756800.0
2013-04-18 10:55:00,4.73,4.73,4.71,4.72,904800.0,4.4962,4.4962,4.4771,4.4866,904800.0
2013-04-18 11:00:00,4.72,4.72,4.69,4.69,849600.0,4.4866,4.4866,4.4581,4.4581,849600.0
2013-04-18 11:05:00,4.7,4.7,4.69,4.69,338400.0,4.4676,4.4676,4.4581,4.4581,338400.0
2013-04-18 11:10:00,4.7,4.7,4.69,4.7,391200.0,4.4676,4.4676,4.4581,4.4676,391200.0
2013-04-18 11:15:00,4.7,4.71,4.7,4.7,496800.0,4.4676,4.4771,4.4676,4.4676,496800.0
2013-04-18 11:20:00,4.7,4.71,4.69,4.69,705600.0,4.4676,4.4771,4.4581,4.4581,705600.0
2013-04-18 11:25:00,4.69,4.7,4.68,4.68,655200.0,4.4581,4.4676,4.4486,4.4486,655200.0
2013-04-18 11:30:00,4.68,4.69,4.68,4.68,552000.0,4.4486,4.4581,4.4486,4.4486,552000.0
2013-04-18 11:35:00,4.68,4.69,4.67,4.67,494400.0,4.4486,4.4581,4.4391,4.4391,494400.0
2013-04-18 11:40:00,4.67,4.68,4.65,4.65,566400.0,4.4391,4.4486,4.4201,4.4201,566400.0
2013-04-18 11:45:00,4.65,4.66,4.64,4.66,972000.0,4.4201,4.4296,4.4106,4.4296,972000.0
2013-04-18 11:50:00,4.66,4.66,4.64,4.66,458400.0,4.4296,4.4296,4.4106,4.4296,458400.0
2013-04-18 11:55:00,4.66,4.67,4.66,4.66,396000.0,4.4296,4.4391,4.4296,4.4296,396000.0
2013-04-18 12:00:00,4.67,4.67,4.65,4.65,489600.0,4.4391,4.4391,4.4201,4.4201,489600.0
2013-04-18 12:05:00,4.65,4.66,4.65,4.65,136800.0,4.4201,4.4296,4.4201,4.4201,136800.0
2013-04-18 12:10:00,4.66,4.67,4.66,4.66,24000.0,4.4296,4.4391,4.4296,4.4296,24000.0
2013-04-18 12:15:00,4.67,4.67,4.65,4.65,295200.0,4.4391,4.4391,4.4201,4.4201,295200.0
2013-04-18 12:20:00,4.65,4.66,4.65,4.66,362400.0,4.4201,4.4296,4.4201,4.4296,362400.0
2013-04-18 12:25:00,4.66,4.67,4.66,4.66,112800.0,4.4296,4.4391,4.4296,4.4296,112800.0
2013-04-18 12:30:00,4.66,4.67,4.65,4.67,180000.0,4.4296,4.4391,4.4201,4.4391,180000.0
2013-04-18 12:35:00,4.66,4.66,4.65,4.66,48000.0,4.4296,4.4296,4.4201,4.4296,48000.0
2013-04-18 12:40:00,4.66,4.67,4.66,4.67,103200.0,4.4296,4.4391,4.4296,4.4391,103200.0
2013-04-18 12:45:00,4.67,4.68,4.66,4.67,230400.0,4.4391,4.4486,4.4296,4.4391,230400.0
2013-04-18 12:50:00,4.68,4.68,4.67,4.68,422400.0,4.4486,4.4486,4.4391,4.4486,422400.0
2013-04-18 12:55:00,4.68,4.69,4.68,4.68,936000.0,4.4486,4.4581,4.4486,4.4486,936000.0
2013-04-18 13:00:00,4.68,4.69,4.67,4.69,340800.0,4.4486,4.4581,4.4391,4.4581,340800.0
2013-04-18 13:05:00,4.69,4.7,4.68,4.69,583200.0,4.4581,4.4676,4.4486,4.4581,583200.0
2013-04-18 13:10:00,4.69,4.7,4.68,4.68,1250400.0,4.4581,4.4676,4.4486,4.4486,1250400.0
2013-04-18 13:15:00,4.68,4.68,4.67,4.67,148800.0,4.4486,4.4486,4.4391,4.4391,148800.0
2013-04-18 13:20:00,4.67,4.68,4.67,4.68,319200.0,4.4391,4.4486,4.4391,4.4486,319200.0
2013-04-18 13:25:00,4.68,4.68,4.68,4.68,36000.0,4.4486,4.4486,4.4486,4.4486,36000.0
2013-04-18 13:30:00,4.68,4.68,4.67,4.67,69600.0,4.4486,4.4486,4.4391,4.4391,69600.0
2013-04-18 13:35:00,4.67,4.67,4.67,4.67,264000.0,4.4391,4.4391,4.4391,4.4391,264000.0
2013-04-18 13:40:00,4.68,4.68,4.67,4.67,163200.0,4.4486,4.4486,4.4391,4.4391,163200.0
2013-04-18 13:45:00,4.67,4.67,4.66,4.66,477600.0,4.4391,4.4391,4.4296,4.4296,477600.0
2013-04-18 13:50:00,4.66,4.66,4.65,4.66,271200.0,4.4296,4.4296,4.4201,4.4296,271200.0
2013-04-18 13:55:00,4.66,4.66,4.65,4.66,62400.0,4.4296,4.4296,4.4201,4.4296,62400.0
2013-04-18 14:00:00,4.66,4.66,4.65,4.65,105600.0,4.4296,4.4296,4.4201,4.4201,105600.0
2013-04-18 14:05:00,4.65,4.66,4.64,4.64,357600.0,4.4201,4.4296,4.4106,4.4106,357600.0
2013-04-18 14:10:00,4.64,4.64,4.63,4.63,1094400.0,4.4106,4.4106,4.4011,4.4011,1094400.0
2013-04-18 14:15:00,4.64,4.64,4.62,4.62,1032000.0,4.4106,4.4106,4.3916,4.3916,1032000.0
2013-04-18 14:20:00,4.62,4.63,4.61,4.62,948000.0,4.3916,4.4011,4.3821,4.3916,948000.0
2013-04-18 14:25:00,4.63,4.64,4.62,4.64,523200.0,4.4011,4.4106,4.3916,4.4106,523200.0
2013-04-18 14:30:00,4.64,4.64,4.63,4.63,405600.0,4.4106,4.4106,4.4011,4.4011,405600.0
2013-04-18 14:35:00,4.64,4.64,4.63,4.63,501600.0,4.4106,4.4106,4.4011,4.4011,501600.0
2013-04-18 14:40:00,4.63,4.64,4.62,4.63,336000.0,4.4011,4.4106,4.3916,4.4011,336000.0
2013-04-18 14:45:00,4.62,4.62,4.6,4.61,405600.0,4.3916,4.3916,4.3726,4.3821,405600.0
2013-04-18 14:50:00,4.61,4.61,4.6,4.61,844800.0,4.3821,4.3821,4.3726,4.3821,844800.0
2013-04-18 14:55:00,4.6,4.6,4.58,4.6,1773600.0,4.3726,4.3726,4.3536,4.3726,1773600.0
2013-04-18 15:00:00,4.6,4.61,4.6,4.6,302400.0,4.3726,4.3821,4.3726,4.3726,302400.0
2013-04-18 15:05:00,4.6,4.61,4.6,4.61,691200.0,4.3726,4.3821,4.3726,4.3821,691200.0
2013-04-18 15:10:00,4.61,4.63,4.61,4.63,501600.0,4.3821,4.4011,4.3821,4.4011,501600.0
2013-04-18 15:15:00,4.63,4.64,4.62,4.63,720000.0,4.4011,4.4106,4.3916,4.4011,720000.0
2013-04-18 15:20:00,4.63,4.63,4.62,4.62,412800.0,4.4011,4.4011,4.3916,4.3916,412800.0
2013-04-18 15:25:00,4.62,4.63,4.62,4.63,285600.0,4.3916,4.4011,4.3916,4.4011,285600.0
2013-04-18 15:30:00,4.63,4.65,4.63,4.64,1348800.0,4.4011,4.4201,4.4011,4.4106,1348800.0
2013-04-18 15:35:00,4.64,4.64,4.63,4.63,196800.0,4.4106,4.4106,4.4011,4.4011,196800.0
2013-04-18 15:40:00,4.63,4.65,4.63,4.65,794400.0,4.4011,4.4201,4.4011,4.4201,794400.0
2013-04-18 15:45:00,4.65,4.66,4.63,4.65,439200.0,4.4201,4.4296,4.4011,4.4201,439200.0
2013-04-18 15:50:00,4.65,4.65,4.64,4.64,847200.0,4.4201,4.4201,4.4106,4.4106,847200.0
2013-04-18 15:55:00,4.64,4.65,4.63,4.64,3986400.0,4.4106,4.4201,4.4011,4.4106,3986400.0
2013-04-19 09:30:00,4.66,4.68,4.65,4.67,1111200.0,4.4296,4.4486,4.4201,4.4391,1111200.0
2013-04-19 09:35:00,4.67,4.69,4.66,4.69,921600.0,4.4391,4.4581,4.4296,4.4581,921600.0
2013-04-19 09:40:00,4.68,4.69,4.66,4.66,360000.0,4.4486,4.4581,4.4296,4.4296,360000.0
2013-04-19 09:45:00,4.66,4.66,4.64,4.64,631200.0,4.4296,4.4296,4.4106,4.4106,631200.0
2013-04-19 09:50:00,4.64,4.66,4.64,4.64,484800.0,4.4106,4.4296,4.4106,4.4106,484800.0
2013-04-19 09:55:00,4.64,4.67,4.63,4.66,751200.0,4.4106,4.4391,4.4011,4.4296,751200.0
2013-04-19 10:00:00,4.67,4.68,4.66,4.68,1166400.0,4.4391,4.4486,4.4296,4.4486,1166400.0
2013-04-19 10:05:00,4.68,4.71,4.68,4.7,2016000.0,4.4486,4.4771,4.4486,4.4676,2016000.0
2013-04-19 10:10:00,4.71,4.71,4.68,4.7,703200.0,4.4771,4.4771,4.4486,4.4676,703200.0
2013-04-19 10:15:00,4.7,4.71,4.69,4.7,475200.0,4.4676,4.4771,4.4581,4.4676,475200.0
2013-04-19 10:20:00,4.7,4.7,4.68,4.69,789600.0,4.4676,4.4676,4.4486,4.4581,789600.0
2013-04-19 10:25:00,4.69,4.69,4.67,4.68,1149600.0,4.4581,4.4581,4.4391,4.4486,1149600.0
2013-04-19 10:30:00,4.68,4.69,4.68,4.69,285600.0,4.4486,4.4581,4.4486,4.4581,285600.0
2013-04-19 10:35:00,4.69,4.7,4.69,4.69,436800.0,4.4581,4.4676,4.4581,4.4581,436800.0
2013-04-19 10:40:00,4.69,4.71,4.68,4.7,813600.0,4.4581,4.4771,4.4486,4.4676,813600.0
2013-04-19 10:45:00,4.7,4.71,4.68,4.69,367200.0,4.4676,4.4771,4.4486,4.4581,367200.0
2013-04-19 10:50:00,4.69,4.69,4.67,4.69,427200.0,4.4581,4.4581,4.4391,4.4581,427200.0
2013-04-19 10:55:00,4.69,4.7,4.69,4.7,357600.0,4.4581,4.4676,4.4581,4.4676,357600.0
2013-04-19 11:00:00,4.7,4.71,4.69,4.7,1108800.0,4.4676,4.4771,4.4581,4.4676,1108800.0
2013-04-19 11:05:00,4.7,4.73,4.7,4.72,808800.0,4.4676,4.4962,4.4676,4.4866,808800.0
2013-04-19 11:10:00,4.72,4.74,4.72,4.73,638400.0,4.4866,4.5057,4.4866,4.4962,638400.0
2013-04-19 11:15:00,4.74,4.74,4.73,4.74,777600.0,4.5057,4.5057,4.4962,4.5057,777600.0
2013-04-19 11:20:00,4.74,4.74,4.74,4.74,405600.0,4.5057,4.5057,4.5057,4.5057,405600.0
2013-04-19 11:25:00,4.74,4.74,4.73,4.73,168000.0,4.5057,4.5057,4.4962,4.4962,168000.0
2013-04-19 11:30:00,4.73,4.75,4.73,4.74,240000.0,4.4962,4.5152,4.4962,4.5057,240000.0
2013-04-19 11:35:00,4.74,4.75,4.74,4.75,516000.0,4.5057,4.5152,4.5057,4.5152,516000.0
2013-04-19 11:40:00,4.75,4.75,4.74,4.75,266400.0,4.5152,4.5152,4.5057,4.5152,266400.0
2013-04-19 11:45:00,4.75,4.75,4.74,4.74,180000.0,4.5152,4.5152,4.5057,4.5057,180000.0
2013-04-19 11:50:00,4.74,4.74,4.73,4.74,240000.0,4.5057,4.5057,4.4962,4.5057,240000.0
2013-04-19 11:55:00,4.74,4.75,4.74,4.74,158400.0,4.5057,4.5152,4.5057,4.5057,158400.0
2013-04-19 12:00:00,4.74,4.75,4.73,4.74,780000.0,4.5057,4.5152,4.4962,4.5057,780000.0
2013-04-19 12:05:00,4.74,4.74,4.73,4.73,256800.0,4.5057,4.5057,4.4962,4.4962,256800.0
2013-04-19 12:10:00,4.74,4.74,4.73,4.74,264000.0,4.5057,4.5057,4.4962,4.5057,264000.0
2013-04-19 12:15:00,4.74,4.74,4.73,4.73,266400.0,4.5057,4.5057,4.4962,4.4962,266400.0
2013-04-19 12:20:00,4.73,4.73,4.72,4.72,775200.0,4.4962,4.4962,4.4866,4.4866,775200.0
2013-04-19 12:25:00,4.72,4.73,4.72,4.72,309600.0,4.4866,4.4962,4.4866,4.4866,309600.0
2013-04-19 12:30:00,4.73,4.73,4.72,4.73,379200.0,4.4962,4.4962,4.4866,4.4962,379200.0
2013-04-19 12:35:00,4.72,4.73,4.72,4.72,52800.0,4.4866,4.4962,4.4866,4.4866,52800.0
2013-04-19 12:40:00,4.72,4.73,4.72,4.72,98400.0,4.4866,4.4962,4.4866,4.4866,98400.0
2013-04-19 12:45:00,4.72,4.72,4.71,4.71,686400.0,4.4866,4.4866,4.4771,4.4771,686400.0
2013-04-19 12:50:00,4.71,4.72,4.7,4.71,244800.0,4.4771,4.4866,4.4676,4.4771,244800.0
2013-04-19 12:55:00,4.72,4.72,4.71,4.71,163200.0,4.4866,4.4866,4.4771,4.4771,163200.0
2013-04-19 13:00:00,4.72,4.72,4.71,4.71,72000.0,4.4866,4.4866,4.4771,4.4771,72000.0
2013-04-19 13:05:00,4.71,4.71,4.7,4.7,362400.0,4.4771,4.4771,4.4676,4.4676,362400.0
2013-04-19 13:10:00,4.71,4.71,4.7,4.71,499200.0,4.4771,4.4771,4.4676,4.4771,499200.0
2013-04-19 13:15:00,4.71,4.71,4.71,4.71,96000.0,4.4771,4.4771,4.4771,4.4771,96000.0
2013-04-19 13:20:00,4.71,4.72,4.71,4.72,561600.0,4.4771,4.4866,4.4771,4.4866,561600.0
2013-04-19 13:25:00,4.72,4.73,4.71,4.73,607200.0,4.4866,4.4962,4.4771,4.4962,607200.0
2013-04-19 13:30:00,4.73,4.73,4.72,4.72,595200.0,4.4962,4.4962,4.4866,4.4866,595200.0
2013-04-19 13:35:00,4.72,4.73,4.72,4.72,141600.0,4.4866,4.4962,4.4866,4.4866,141600.0
2013-04-19 13:40:00,4.72,4.73,4.72,4.72,230400.0,4.4866,4.4962,4.4866,4.4866,230400.0
2013-04-19 13:45:00,4.72,4.73,4.72,4.72,192000.0,4.4866,4.4962,4.4866,4.4866,192000.0
2013-04-19 13:50:00,4.72,4.73,4.72,4.73,72000.0,4.4866,4.4962,4.4866,4.4962,72000.0
2013-04-19 13:55:00,4.73,4.73,4.72,4.72,86400.0,4.4962,4.4962,4.4866,4.4866,86400.0
2013-04-19 14:00:00,4.72,4.73,4.72,4.72,127200.0,4.4866,4.4962,4.4866,4.4866,127200.0
2013-04-19 14:05:00,4.72,4.74,4.72,4.74,417600.0,4.4866,4.5057,4.4866,4.5057,417600.0
2013-04-19 14:10:00,4.74,4.74,4.74,4.74,424800.0,4.5057,4.5057,4.5057,4.5057,424800.0
2013-04-19 14:15:00,4.74,4.74,4.73,4.74,607200.0,4.5057,4.5057,4.4962,4.5057,607200.0
2013-04-19 14:20:00,4.74,4.74,4.74,4.74,254400.0,4.5057,4.5057,4.5057,4.5057,254400.0
2013-04-19 14:25:00,4.74,4.74,4.74,4.74,228000.0,4.5057,4.5057,4.5057,4.5057,228000.0
2013-04-19 14:30:00,4.74,4.74,4.74,4.74,196800.0,4.5057,4.5057,4.5057,4.5057,196800.0
2013-04-19 14:35:00,4.75,4.75,4.73,4.73,338400.0,4.5152,4.5152,4.4962,4.4962,338400.0
2013-04-19 14:40:00,4.73,4.73,4.72,4.72,1296000.0,4.4962,4.4962,4.4866,4.4866,1296000.0
2013-04-19 14:45:00,4.72,4.73,4.72,4.72,1048800.0,4.4866,4.4962,4.4866,4.4866,1048800.0
2013-04-19 14:50:00,4.72,4.73,4.72,4.73,768000.0,4.4866,4.4962,4.4866,4.4962,768000.0
2013-04-19 14:55:00,4.73,4.73,4.72,4.72,439200.0,4.4962,4.4962,4.4866,4.4866,439200.0
2013-04-19 15:00:00,4.72,4.73,4.71,4.72,1483200.0,4.4866,4.4962,4.4771,4.4866,1483200.0
2013-04-19 15:05:00,4.72,4.73,4.72,4.72,955200.0,4.4866,4.4962,4.4866,4.4866,955200.0
2013-04-19 15:10:00,4.73,4.73,4.72,4.73,900000.0,4.4962,4.4962,4.4866,4.4962,900000.0
2013-04-19 15:15:00,4.73,4.73,4.72,4.73,928800.0,4.4962,4.4962,4.4866,4.4962,928800.0
2013-04-19 15:20:00,4.73,4.74,4.72,4.73,1344000.0,4.4962,4.5057,4.4866,4.4962,1344000.0
2013-04-19 15:25:00,4.73,4.75,4.73,4.74,1188000.0,4.4962,4.5152,4.4962,4.5057,1188000.0
2013-04-19 15:30:00,4.74,4.75,4.74,4.74,1284000.0,4.5057,4.5152,4.5057,4.5057,1284000.0
2013-04-19 15:35:00,4.74,4.76,4.74,4.75,1564800.0,4.5057,4.5247,4.5057,4.5152,1564800.0
2013-04-19 15:40:00,4.75,4.76,4.75,4.76,4790400.0,4.5152,4.5247,4.5152,4.5247,4790400.0
2013-04-19 15:45:00,4.76,4.76,4.75,4.76,1706400.0,4.5247,4.5247,4.5152,4.5247,1706400.0
2013-04-19 15:50:00,4.76,4.76,4.75,4.75,1332000.0,4.5247,4.5247,4.5152,4.5152,1332000.0
2013-04-19 15:55:00,4.75,4.76,4.75,4.75,1663200.0,4.5152,4.5247,4.5152,4.5152,1663200.0
2013-04-22 09:30:00,4.78,4.8,4.78,4.79,1231200.0,4.5437,4.5627,4.5437,4.5532,1231200.0
2013-04-22 09:35:00,4.79,4.79,4.76,4.76,1022400.0,4.5532,4.5532,4.5247,4.5247,1022400.0
2013-04-22 09:40:00,4.76,4.76,4.74,4.76,616800.0,4.5247,4.5247,4.5057,4.5247,616800.0
2013-04-22 09:45:00,4.76,4.76,4.73,4.74,847200.0,4.5247,4.5247,4.4962,4.5057,847200.0
2013-04-22 09:50:00,4.74,4.76,4.73,4.75,590400.0,4.5057,4.5247,4.4962,4.5152,590400.0
2013-04-22 09:55:00,4.76,4.77,4.76,4.76,384000.0,4.5247,4.5342,4.5247,4.5247,384000.0
2013-04-22 10:00:00,4.76,4.76,4.73,4.74,712800.0,4.5247,4.5247,4.4962,4.5057,712800.0
2013-04-22 10:05:00,4.75,4.75,4.71,4.71,710400.0,4.5152,4.5152,4.4771,4.4771,710400.0
2013-04-22 10:10:00,4.71,4.72,4.7,4.71,902400.0,4.4771,4.4866,4.4676,4.4771,902400.0
2013-04-22 10:15:00,4.71,4.73,4.71,4.72,194400.0,4.4771,4.4962,4.4771,4.4866,194400.0
2013-04-22 10:20:00,4.72,4.73,4.7,4.7,595200.0,4.4866,4.4962,4.4676,4.4676,595200.0
2013-04-22 10:25:00,4.71,4.71,4.7,4.71,1816800.0,4.4771,4.4771,4.4676,4.4771,1816800.0
2013-04-22 10:30:00,4.71,4.71,4.69,4.7,780000.0,4.4771,4.4771,4.4581,4.4676,780000.0
2013-04-22 10:35:00,4.7,4.71,4.69,4.71,516000.0,4.4676,4.4771,4.4581,4.4771,516000.0
2013-04-22 10:40:00,4.7,4.72,4.7,4.71,787200.0,4.4676,4.4866,4.4676,4.4771,787200.0
2013-04-22 10:45:00,4.71,4.74,4.71,4.73,501600.0,4.4771,4.5057,4.4771,4.4962,501600.0
2013-04-22 10:50:00,4.74,4.74,4.73,4.74,225600.0,4.5057,4.5057,4.4962,4.5057,225600.0
2013-04-22 10:55:00,4.73,4.74,4.72,4.73,225600.0,4.4962,4.5057,4.4866,4.4962,225600.0
2013-04-22 11:00:00,4.74,4.74,4.72,4.73,228000.0,4.5057,4.5057,4.4866,4.4962,228000.0
2013-04-22 11:05:00,4.72,4.74,4.72,4.73,175200.0,4.4866,4.5057,4.4866,4.4962,175200.0
2013-04-22 11:10:00,4.73,4.73,4.73,4.73,288000.0,4.4962,4.4962,4.4962,4.4962,288000.0
2013-04-22 11:15:00,4.72,4.73,4.72,4.73,307200.0,4.4866,4.4962,4.4866,4.4962,307200.0
2013-04-22 11:20:00,4.73,4.73,4.72,4.72,100800.0,4.4962,4.4962,4.4866,4.4866,100800.0
2013-04-22 11:25:00,4.72,4.73,4.72,4.73,213600.0,4.4866,4.4962,4.4866,4.4962,213600.0
2013-04-22 11:30:00,4.73,4.74,4.73,4.73,247200.0,4.4962,4.5057,4.4962,4.4962,247200.0
2013-04-22 11:35:00,4.74,4.75,4.74,4.75,285600.0,4.5057,4.5152,4.5057,4.5152,285600.0
2013-04-22 11:40:00,4.75,4.76,4.75,4.75,264000.0,4.5152,4.5247,4.5152,4.5152,264000.0
2013-04-22 11:45:00,4.75,4.75,4.74,4.75,74400.0,4.5152,4.5152,4.5057,4.5152,74400.0
2013-04-22 11:50:00,4.75,4.75,4.74,4.75,165600.0,4.5152,4.5152,4.5057,4.5152,165600.0
2013-04-22 11:55:00,4.76,4.77,4.76,4.76,679200.0,4.5247,4.5342,4.5247,4.5247,679200.0
2013-04-22 12:00:00,4.76,4.77,4.76,4.76,204000.0,4.5247,4.5342,4.5247,4.5247,204000.0
2013-04-22 12:05:00,4.77,4.78,4.77,4.78,249600.0,4.5342,4.5437,4.5342,4.5437,249600.0
2013-04-22 12:10:00,4.78,4.79,4.77,4.78,240000.0,4.5437,4.5532,4.5342,4.5437,240000.0
2013-04-22 12:15:00,4.78,4.78,4.77,4.78,396000.0,4.5437,4.5437,4.5342,4.5437,396000.0
2013-04-22 12:20:00,4.78,4.78,4.78,4.78,84000.0,4.5437,4.5437,4.5437,4.5437,84000.0
2013-04-22 12:25:00,4.78,4.78,4.77,4.78,105600.0,4.5437,4.5437,4.5342,4.5437,105600.0
2013-04-22 12:30:00,4.78,4.78,4.77,4.78,194400.0,4.5437,4.5437,4.5342,4.5437,194400.0
2013-04-22 12:35:00,4.78,4.79,4.78,4.79,170400.0,4.5437,4.5532,4.5437,4.5532,170400.0
2013-04-22 12:40:00,4.79,4.8,4.79,4.79,297600.0,4.5532,4.5627,4.5532,4.5532,297600.0
2013-04-22 12:45:00,4.79,4.8,4.79,4.79,45600.0,4.5532,4.5627,4.5532,4.5532,45600.0
2013-04-22 12:50:00,4.79,4.79,4.79,4.79,120000.0,4.5532,4.5532,4.5532,4.5532,120000.0
2013-04-22 12:55:00,4.8,4.8,4.79,4.79,57600.0,4.5627,4.5627,4.5532,4.5532,57600.0
2013-04-22 13:00:00,4.79,4.79,4.78,4.78,136800.0,4.5532,4.5532,4.5437,4.5437,136800.0
2013-04-22 13:05:00,4.78,4.79,4.78,4.78,57600.0,4.5437,4.5532,4.5437,4.5437,57600.0
2013-04-22 13:10:00,4.78,4.79,4.78,4.78,184800.0,4.5437,4.5532,4.5437,4.5437,184800.0
2013-04-22 13:15:00,4.78,4.78,4.78,4.78,31200.0,4.5437,4.5437,4.5437,4.5437,31200.0
2013-04-22 13:20:00,4.78,4.78,4.78,4.78,129600.0,4.5437,4.5437,4.5437,4.5437,129600.0
2013-04-22 13:25:00,4.78,4.79,4.78,4.78,52800.0,4.5437,4.5532,4.5437,4.5437,52800.0
2013-04-22 13:30:00,4.79,4.79,4.78,4.79,175200.0,4.5532,4.5532,4.5437,4.5532,175200.0
2013-04-22 13:35:00,4.79,4.79,4.79,4.79,482400.0,4.5532,4.5532,4.5532,4.5532,482400.0
2013-04-22 13:40:00,4.79,4.8,4.78,4.8,492000.0,4.5532,4.5627,4.5437,4.5627,492000.0
2013-04-22 13:45:00,4.8,4.8,4.79,4.79,832800.0,4.5627,4.5627,4.5532,4.5532,832800.0
2013-04-22 13:50:00,4.79,4.79,4.79,4.79,127200.0,4.5532,4.5532,4.5532,4.5532,127200.0
2013-04-22 13:55:00,4.79,4.8,4.79,4.79,43200.0,4.5532,4.5627,4.5532,4.5532,43200.0
2013-04-22 14:00:00,4.79,4.8,4.79,4.8,28800.0,4.5532,4.5627,4.5532,4.5627,28800.0
2013-04-22 14:05:00,4.8,4.8,4.8,4.8,684000.0,4.5627,4.5627,4.5627,4.5627,684000.0
2013-04-22 14:10:00,4.8,4.8,4.79,4.8,223200.0,4.5627,4.5627,4.5532,4.5627,223200.0
2013-04-22 14:15:00,4.8,4.82,4.8,4.82,1324800.0,4.5627,4.5817,4.5627,4.5817,1324800.0
2013-04-22 14:20:00,4.82,4.83,4.82,4.83,463200.0,4.5817,4.5912,4.5817,4.5912,463200.0
2013-04-22 14:25:00,4.83,4.84,4.83,4.83,837600.0,4.5912,4.6007,4.5912,4.5912,837600.0
2013-04-22 14:30:00,4.83,4.83,4.83,4.83,1084800.0,4.5912,4.5912,4.5912,4.5912,1084800.0
2013-04-22 14:35:00,4.83,4.84,4.83,4.84,1149600.0,4.5912,4.6007,4.5912,4.6007,1149600.0
2013-04-22 14:40:00,4.84,4.85,4.84,4.84,717600.0,4.6007,4.6102,4.6007,4.6007,717600.0
2013-04-22 14:45:00,4.84,4.84,4.83,4.83,604800.0,4.6007,4.6007,4.5912,4.5912,604800.0
2013-04-22 14:50:00,4.83,4.84,4.83,4.84,148800.0,4.5912,4.6007,4.5912,4.6007,148800.0
2013-04-22 14:55:00,4.84,4.84,4.83,4.83,266400.0,4.6007,4.6007,4.5912,4.5912,266400.0
2013-04-22 15:00:00,4.83,4.84,4.83,4.83,542400.0,4.5912,4.6007,4.5912,4.5912,542400.0
2013-04-22 15:05:00,4.83,4.84,4.83,4.83,343200.0,4.5912,4.6007,4.5912,4.5912,343200.0
2013-04-22 15:10:00,4.83,4.83,4.83,4.83,439200.0,4.5912,4.5912,4.5912,4.5912,439200.0
2013-04-22 15:15:00,4.83,4.83,4.83,4.83,288000.0,4.5912,4.5912,4.5912,4.5912,288000.0
2013-04-22 15:20:00,4.83,4.84,4.82,4.83,266400.0,4.5912,4.6007,4.5817,4.5912,266400.0
2013-04-22 15:25:00,4.83,4.84,4.83,4.83,204000.0,4.5912,4.6007,4.5912,4.5912,204000.0
2013-04-22 15:30:00,4.83,4.84,4.83,4.84,686400.0,4.5912,4.6007,4.5912,4.6007,686400.0
2013-04-22 15:35:00,4.84,4.84,4.83,4.84,576000.0,4.6007,4.6007,4.5912,4.6007,576000.0
2013-04-22 15:40:00,4.84,4.84,4.84,4.84,420000.0,4.6007,4.6007,4.6007,4.6007,420000.0
2013-04-22 15:45:00,4.84,4.84,4.82,4.83,643200.0,4.6007,4.6007,4.5817,4.5912,643200.0
2013-04-22 15:50:00,4.83,4.83,4.82,4.82,854400.0,4.5912,4.5912,4.5817,4.5817,854400.0
2013-04-22 15:55:00,4.82,4.83,4.81,4.82,1248000.0,4.5817,4.5912,4.5722,4.5817,1248000.0
2013-04-23 09:30:00,4.89,4.91,4.89,4.9,2599200.0,4.6482,4.6673,4.6482,4.6577,2599200.0
2013-04-23 09:35:00,4.9,4.92,4.9,4.92,1048800.0,4.6577,4.6768,4.6577,4.6768,1048800.0
2013-04-23 09:40:00,4.92,4.93,4.91,4.92,1435200.0,4.6768,4.6863,4.6673,4.6768,1435200.0
2013-04-23 09:45:00,4.92,4.94,4.92,4.93,1476000.0,4.6768,4.6958,4.6768,4.6863,1476000.0
2013-04-23 09:50:00,4.93,4.94,4.93,4.93,1264800.0,4.6863,4.6958,4.6863,4.6863,1264800.0
2013-04-23 09:55:00,4.93,4.93,4.91,4.91,556800.0,4.6863,4.6863,4.6673,4.6673,556800.0
2013-04-23 10:00:00,4.91,4.94,4.91,4.93,633600.0,4.6673,4.6958,4.6673,4.6863,633600.0
2013-04-23 10:05:00,4.93,4.93,4.91,4.91,756000.0,4.6863,4.6863,4.6673,4.6673,756000.0
2013-04-23 10:10:00,4.91,4.93,4.91,4.92,513600.0,4.6673,4.6863,4.6673,4.6768,513600.0
2013-04-23 10:15:00,4.93,4.94,4.92,4.94,403200.0,4.6863,4.6958,4.6768,4.6958,403200.0
2013-04-23 10:20:00,4.94,4.95,4.94,4.94,921600.0,4.6958,4.7053,4.6958,4.6958,921600.0
2013-04-23 10:25:00,4.94,4.95,4.94,4.95,292800.0,4.6958,4.7053,4.6958,4.7053,292800.0
2013-04-23 10:30:00,4.95,4.96,4.94,4.95,751200.0,4.7053,4.7148,4.6958,4.7053,751200.0
2013-04-23 10:35:00,4.96,4.96,4.94,4.95,312000.0,4.7148,4.7148,4.6958,4.7053,312000.0
2013-04-23 10:40:00,4.95,4.96,4.95,4.95,345600.0,4.7053,4.7148,4.7053,4.7053,345600.0
2013-04-23 10:45:00,4.95,4.96,4.95,4.95,628800.0,4.7053,4.7148,4.7053,4.7053,628800.0
2013-04-23 10:50:00,4.95,4.95,4.94,4.94,208800.0,4.7053,4.7053,4.6958,4.6958,208800.0
2013-04-23 10:55:00,4.94,4.95,4.94,4.94,276000.0,4.6958,4.7053,4.6958,4.6958,276000.0
2013-04-23 11:00:00,4.95,4.96,4.95,4.96,208800.0,4.7053,4.7148,4.7053,4.7148,208800.0
2013-04-23 11:05:00,4.96,4.96,4.95,4.96,148800.0,4.7148,4.7148,4.7053,4.7148,148800.0
2013-04-23 11:10:00,4.96,4.96,4.94,4.95,403200.0,4.7148,4.7148,4.6958,4.7053,403200.0
2013-04-23 11:15:00,4.95,4.96,4.95,4.96,544800.0,4.7053,4.7148,4.7053,4.7148,544800.0
2013-04-23 11:20:00,4.96,4.96,4.96,4.96,271200.0,4.7148,4.7148,4.7148,4.7148,271200.0
2013-04-23 11:25:00,4.96,4.97,4.96,4.97,410400.0,4.7148,4.7243,4.7148,4.7243,410400.0
2013-04-23 11:30:00,4.96,4.97,4.96,4.97,182400.0,4.7148,4.7243,4.7148,4.7243,182400.0
2013-04-23 11:35:00,4.97,4.97,4.96,4.97,88800.0,4.7243,4.7243,4.7148,4.7243,88800.0
2013-04-23 11:40:00,4.97,4.97,4.96,4.96,189600.0,4.7243,4.7243,4.7148,4.7148,189600.0
2013-04-23 11:45:00,4.97,4.97,4.97,4.97,91200.0,4.7243,4.7243,4.7243,4.7243,91200.0
2013-04-23 11:50:00,4.97,4.97,4.96,4.97,175200.0,4.7243,4.7243,4.7148,4.7243,175200.0
2013-04-23 11:55:00,4.97,4.98,4.97,4.97,319200.0,4.7243,4.7338,4.7243,4.7243,319200.0
2013-04-23 12:00:00,4.97,4.97,4.97,4.97,194400.0,4.7243,4.7243,4.7243,4.7243,194400.0
2013-04-23 12:05:00,4.97,4.97,4.97,4.97,93600.0,4.7243,4.7243,4.7243,4.7243,93600.0
2013-04-23 12:10:00,4.97,4.97,4.96,4.97,117600.0,4.7243,4.7243,4.7148,4.7243,117600.0
2013-04-23 12:15:00,4.97,4.97,4.97,4.97,88800.0,4.7243,4.7243,4.7243,4.7243,88800.0
2013-04-23 12:20:00,4.97,4.98,4.97,4.98,199200.0,4.7243,4.7338,4.7243,4.7338,199200.0
2013-04-23 12:25:00,4.98,4.98,4.98,4.98,264000.0,4.7338,4.7338,4.7338,4.7338,264000.0
2013-04-23 12:30:00,4.98,4.98,4.98,4.98,122400.0,4.7338,4.7338,4.7338,4.7338,122400.0
2013-04-23 12:35:00,4.98,4.98,4.97,4.98,199200.0,4.7338,4.7338,4.7243,4.7338,199200.0
2013-04-23 12:40:00,4.98,4.98,4.97,4.97,122400.0,4.7338,4.7338,4.7243,4.7243,122400.0
2013-04-23 12:45:00,4.97,4.97,4.96,4.96,168000.0,4.7243,4.7243,4.7148,4.7148,168000.0
2013-04-23 12:50:00,4.96,4.96,4.96,4.96,667200.0,4.7148,4.7148,4.7148,4.7148,667200.0
2013-04-23 12:55:00,4.96,4.96,4.96,4.96,331200.0,4.7148,4.7148,4.7148,4.7148,331200.0
2013-04-23 13:00:00,4.97,4.97,4.96,4.96,321600.0,4.7243,4.7243,4.7148,4.7148,321600.0
2013-04-23 13:05:00,4.96,4.96,4.83,4.83,4545600.0,4.7148,4.7148,4.5912,4.5912,4545600.0
2013-04-23 13:10:00,4.83,4.97,4.82,4.97,6928800.0,4.5912,4.7243,4.5817,4.7243,6928800.0
2013-04-23 13:15:00,4.97,4.97,4.96,4.97,619200.0,4.7243,4.7243,4.7148,4.7243,619200.0
2013-04-23 13:20:00,4.97,4.97,4.96,4.96,328800.0,4.7243,4.7243,4.7148,4.7148,328800.0
2013-04-23 13:25:00,4.96,4.96,4.95,4.95,573600.0,4.7148,4.7148,4.7053,4.7053,573600.0
2013-04-23 13:30:00,4.95,4.96,4.95,4.95,436800.0,4.7053,4.7148,4.7053,4.7053,436800.0
2013-04-23 13:35:00,4.96,4.96,4.94,4.95,475200.0,4.7148,4.7148,4.6958,4.7053,475200.0
2013-04-23 13:40:00,4.95,4.95,4.95,4.95,115200.0,4.7053,4.7053,4.7053,4.7053,115200.0
2013-04-23 13:45:00,4.95,4.96,4.95,4.96,211200.0,4.7053,4.7148,4.7053,4.7148,211200.0
2013-04-23 13:50:00,4.96,4.96,4.96,4.96,112800.0,4.7148,4.7148,4.7148,4.7148,112800.0
2013-04-23 13:55:00,4.96,4.96,4.96,4.96,240000.0,4.7148,4.7148,4.7148,4.7148,240000.0
2013-04-23 14:00:00,4.96,4.96,4.96,4.96,110400.0,4.7148,4.7148,4.7148,4.7148,110400.0
2013-04-23 14:05:00,4.96,4.96,4.96,4.96,103200.0,4.7148,4.7148,4.7148,4.7148,103200.0
2013-04-23 14:10:00,4.96,4.96,4.95,4.96,249600.0,4.7148,4.7148,4.7053,4.7148,249600.0
2013-04-23 14:15:00,4.96,4.96,4.95,4.95,218400.0,4.7148,4.7148,4.7053,4.7053,218400.0
2013-04-23 14:20:00,4.94,4.94,4.94,4.94,506400.0,4.6958,4.6958,4.6958,4.6958,506400.0
2013-04-23 14:25:00,4.94,4.95,4.93,4.93,201600.0,4.6958,4.7053,4.6863,4.6863,201600.0
2013-04-23 14:30:00,4.93,4.93,4.92,4.93,372000.0,4.6863,4.6863,4.6768,4.6863,372000.0
2013-04-23 14:35:00,4.93,4.94,4.93,4.94,228000.0,4.6863,4.6958,4.6863,4.6958,228000.0
2013-04-23 14:40:00,4.94,4.94,4.93,4.93,352800.0,4.6958,4.6958,4.6863,4.6863,352800.0
2013-04-23 14:45:00,4.93,4.94,4.93,4.94,108000.0,4.6863,4.6958,4.6863,4.6958,108000.0
2013-04-23 14:50:00,4.94,4.94,4.94,4.94,103200.0,4.6958,4.6958,4.6958,4.6958,103200.0
2013-04-23 14:55:00,4.94,4.95,4.94,4.95,139200.0,4.6958,4.7053,4.6958,4.7053,139200.0
2013-04-23 15:00:00,4.95,4.95,4.95,4.95,223200.0,4.7053,4.7053,4.7053,4.7053,223200.0
2013-04-23 15:05:00,4.95,4.95,4.95,4.95,225600.0,4.7053,4.7053,4.7053,4.7053,225600.0
2013-04-23 15:10:00,4.95,4.96,4.95,4.95,441600.0,4.7053,4.7148,4.7053,4.7053,441600.0
2013-04-23 15:15:00,4.95,4.95,4.95,4.95,115200.0,4.7053,4.7053,4.7053,4.7053,115200.0
2013-04-23 15:20:00,4.95,4.96,4.95,4.96,336000.0,4.7053,4.7148,4.7053,4.7148,336000.0
2013-04-23 15:25:00,4.96,4.97,4.96,4.96,249600.0,4.7148,4.7243,4.7148,4.7148,249600.0
2013-04-23 15:30:00,4.96,4.97,4.96,4.97,160800.0,4.7148,4.7243,4.7148,4.7243,160800.0
2013-04-23 15:35:00,4.96,4.97,4.96,4.96,631200.0,4.7148,4.7243,4.7148,4.7148,631200.0
2013-04-23 15:40:00,4.96,4.96,4.95,4.96,506400.0,4.7148,4.7148,4.7053,4.7148,506400.0
2013-04-23 15:45:00,4.96,4.97,4.95,4.97,420000.0,4.7148,4.7243,4.7053,4.7243,420000.0
2013-04-23 15:50:00,4.97,4.97,4.97,4.97,727200.0,4.7243,4.7243,4.7243,4.7243,727200.0
2013-04-23 15:55:00,4.97,4.98,4.96,4.97,1255200.0,4.7243,4.7338,4.7148,4.7243,1255200.0
2013-04-24 09:30:00,4.97,5.0,4.96,4.99,1555200.0,4.7243,4.7528,4.7148,4.7433,1555200.0
2013-04-24 09:35:00,5.0,5.0,4.98,4.98,520800.0,4.7528,4.7528,4.7338,4.7338,520800.0
2013-04-24 09:40:00,4.99,4.99,4.97,4.98,854400.0,4.7433,4.7433,4.7243,4.7338,854400.0
2013-04-24 09:45:00,4.99,5.0,4.98,5.0,444000.0,4.7433,4.7528,4.7338,4.7528,444000.0
2013-04-24 09:50:00,4.99,4.99,4.98,4.99,398400.0,4.7433,4.7433,4.7338,4.7433,398400.0
2013-04-24 09:55:00,4.99,4.99,4.98,4.98,345600.0,4.7433,4.7433,4.7338,4.7338,345600.0
2013-04-24 10:00:00,4.98,5.0,4.98,4.98,372000.0,4.7338,4.7528,4.7338,4.7338,372000.0
2013-04-24 10:05:00,4.98,4.98,4.96,4.96,408000.0,4.7338,4.7338,4.7148,4.7148,408000.0
2013-04-24 10:10:00,4.96,4.97,4.95,4.95,895200.0,4.7148,4.7243,4.7053,4.7053,895200.0
2013-04-24 10:15:00,4.95,4.97,4.95,4.96,285600.0,4.7053,4.7243,4.7053,4.7148,285600.0
2013-04-24 10:20:00,4.96,4.96,4.94,4.95,470400.0,4.7148,4.7148,4.6958,4.7053,470400.0
2013-04-24 10:25:00,4.96,4.97,4.96,4.97,698400.0,4.7148,4.7243,4.7148,4.7243,698400.0
2013-04-24 10:30:00,4.97,4.98,4.97,4.98,756000.0,4.7243,4.7338,4.7243,4.7338,756000.0
2013-04-24 10:35:00,4.98,4.98,4.97,4.97,388800.0,4.7338,4.7338,4.7243,4.7243,388800.0
2013-04-24 10:40:00,4.98,4.99,4.97,4.98,511200.0,4.7338,4.7433,4.7243,4.7338,511200.0
2013-04-24 10:45:00,4.98,4.99,4.98,4.99,648000.0,4.7338,4.7433,4.7338,4.7433,648000.0
2013-04-24 10:50:00,4.99,5.0,4.99,4.99,472800.0,4.7433,4.7528,4.7433,4.7433,472800.0
2013-04-24 10:55:00,4.99,4.99,4.98,4.99,688800.0,4.7433,4.7433,4.7338,4.7433,688800.0
2013-04-24 11:00:00,4.99,4.99,4.98,4.98,316800.0,4.7433,4.7433,4.7338,4.7338,316800.0
2013-04-24 11:05:00,4.98,4.98,4.97,4.97,595200.0,4.7338,4.7338,4.7243,4.7243,595200.0
2013-04-24 11:10:00,4.96,4.97,4.96,4.97,424800.0,4.7148,4.7243,4.7148,4.7243,424800.0
2013-04-24 11:15:00,4.97,4.98,4.96,4.98,256800.0,4.7243,4.7338,4.7148,4.7338,256800.0
2013-04-24 11:20:00,4.98,4.98,4.97,4.97,223200.0,4.7338,4.7338,4.7243,4.7243,223200.0
2013-04-24 11:25:00,4.97,4.98,4.97,4.98,379200.0,4.7243,4.7338,4.7243,4.7338,379200.0
2013-04-24 11:30:00,4.98,4.99,4.98,4.98,268800.0,4.7338,4.7433,4.7338,4.7338,268800.0
2013-04-24 11:35:00,4.98,4.98,4.97,4.97,100800.0,4.7338,4.7338,4.7243,4.7243,100800.0
2013-04-24 11:40:00,4.97,4.98,4.97,4.98,21600.0,4.7243,4.7338,4.7243,4.7338,21600.0
2013-04-24 11:45:00,4.98,4.99,4.98,4.99,175200.0,4.7338,4.7433,4.7338,4.7433,175200.0
2013-04-24 11:50:00,4.98,4.99,4.98,4.98,100800.0,4.7338,4.7433,4.7338,4.7338,100800.0
2013-04-24 11:55:00,4.98,4.99,4.98,4.98,76800.0,4.7338,4.7433,4.7338,4.7338,76800.0
2013-04-24 12:00:00,4.98,4.98,4.98,4.98,48000.0,4.7338,4.7338,4.7338,4.7338,48000.0
2013-04-24 12:05:00,4.98,4.99,4.98,4.99,48000.0,4.7338,4.7433,4.7338,4.7433,48000.0
2013-04-24 12:10:00,4.99,4.99,4.98,4.98,230400.0,4.7433,4.7433,4.7338,4.7338,230400.0
2013-04-24 12:15:00,4.98,4.98,4.97,4.98,501600.0,4.7338,4.7338,4.7243,4.7338,501600.0
2013-04-24 12:20:00,4.98,4.98,4.97,4.98,468000.0,4.7338,4.7338,4.7243,4.7338,468000.0
2013-04-24 12:25:00,4.98,4.98,4.97,4.97,36000.0,4.7338,4.7338,4.7243,4.7243,36000.0
2013-04-24 12:30:00,4.97,4.98,4.97,4.97,136800.0,4.7243,4.7338,4.7243,4.7243,136800.0
2013-04-24 12:35:00,4.97,4.97,4.96,4.97,247200.0,4.7243,4.7243,4.7148,4.7243,247200.0
2013-04-24 12:40:00,4.96,4.96,4.96,4.96,252000.0,4.7148,4.7148,4.7148,4.7148,252000.0
2013-04-24 12:45:00,4.96,4.97,4.96,4.97,132000.0,4.7148,4.7243,4.7148,4.7243,132000.0
2013-04-24 12:50:00,4.97,4.97,4.97,4.97,79200.0,4.7243,4.7243,4.7243,4.7243,79200.0
2013-04-24 12:55:00,4.97,4.97,4.97,4.97,108000.0,4.7243,4.7243,4.7243,4.7243,108000.0
2013-04-24 13:00:00,4.97,4.97,4.97,4.97,72000.0,4.7243,4.7243,4.7243,4.7243,72000.0
2013-04-24 13:05:00,4.97,4.98,4.97,4.97,192000.0,4.7243,4.7338,4.7243,4.7243,192000.0
2013-04-24 13:10:00,4.97,4.98,4.97,4.98,67200.0,4.7243,4.7338,4.7243,4.7338,67200.0
2013-04-24 13:15:00,4.98,4.99,4.98,4.99,237600.0,4.7338,4.7433,4.7338,4.7433,237600.0
2013-04-24 13:20:00,4.98,4.99,4.98,4.99,192000.0,4.7338,4.7433,4.7338,4.7433,192000.0
2013-04-24 13:25:00,4.98,4.99,4.98,4.98,81600.0,4.7338,4.7433,4.7338,4.7338,81600.0
2013-04-24 13:30:00,4.98,4.99,4.98,4.99,134400.0,4.7338,4.7433,4.7338,4.7433,134400.0
2013-04-24 13:35:00,4.99,4.99,4.99,4.99,415200.0,4.7433,4.7433,4.7433,4.7433,415200.0
2013-04-24 13:40:00,4.99,4.99,4.98,4.98,489600.0,4.7433,4.7433,4.7338,4.7338,489600.0
2013-04-24 13:45:00,4.98,4.99,4.98,4.99,208800.0,4.7338,4.7433,4.7338,4.7433,208800.0
2013-04-24 13:50:00,4.99,4.99,4.99,4.99,55200.0,4.7433,4.7433,4.7433,4.7433,55200.0
2013-04-24 13:55:00,4.99,4.99,4.99,4.99,40800.0,4.7433,4.7433,4.7433,4.7433,40800.0
2013-04-24 14:00:00,4.99,5.0,4.98,5.0,158400.0,4.7433,4.7528,4.7338,4.7528,158400.0
2013-04-24 14:05:00,4.99,5.0,4.99,4.99,710400.0,4.7433,4.7528,4.7433,4.7433,710400.0
2013-04-24 14:10:00,4.99,5.0,4.99,5.0,144000.0,4.7433,4.7528,4.7433,4.7528,144000.0
2013-04-24 14:15:00,5.0,5.0,4.99,5.0,285600.0,4.7528,4.7528,4.7433,4.7528,285600.0
2013-04-24 14:20:00,5.0,5.0,5.0,5.0,470400.0,4.7528,4.7528,4.7528,4.7528,470400.0
2013-04-24 14:25:00,5.0,5.0,5.0,5.0,223200.0,4.7528,4.7528,4.7528,4.7528,223200.0
2013-04-24 14:30:00,5.0,5.0,5.0,5.0,98400.0,4.7528,4.7528,4.7528,4.7528,98400.0
2013-04-24 14:35:00,5.0,5.01,5.0,5.0,230400.0,4.7528,4.7623,4.7528,4.7528,230400.0
2013-04-24 14:40:00,5.01,5.01,5.0,5.0,218400.0,4.7623,4.7623,4.7528,4.7528,218400.0
2013-04-24 14:45:00,5.01,5.01,5.0,5.0,244800.0,4.7623,4.7623,4.7528,4.7528,244800.0
2013-04-24 14:50:00,5.0,5.0,5.0,5.0,40800.0,4.7528,4.7528,4.7528,4.7528,40800.0
2013-04-24 14:55:00,5.0,5.01,5.0,5.01,612000.0,4.7528,4.7623,4.7528,4.7623,612000.0
2013-04-24 15:00:00,5.01,5.01,5.01,5.01,105600.0,4.7623,4.7623,4.7623,4.7623,105600.0
2013-04-24 15:05:00,5.01,5.01,5.01,5.01,237600.0,4.7623,4.7623,4.7623,4.7623,237600.0
2013-04-24 15:10:00,5.01,5.01,4.99,5.0,607200.0,4.7623,4.7623,4.7433,4.7528,607200.0
2013-04-24 15:15:00,5.0,5.0,5.0,5.0,84000.0,4.7528,4.7528,4.7528,4.7528,84000.0
2013-04-24 15:20:00,5.0,5.0,4.99,4.99,244800.0,4.7528,4.7528,4.7433,4.7433,244800.0
2013-04-24 15:25:00,4.99,4.99,4.99,4.99,568800.0,4.7433,4.7433,4.7433,4.7433,568800.0
2013-04-24 15:30:00,4.99,4.99,4.98,4.98,590400.0,4.7433,4.7433,4.7338,4.7338,590400.0
2013-04-24 15:35:00,4.99,4.99,4.98,4.99,194400.0,4.7433,4.7433,4.7338,4.7433,194400.0
2013-04-24 15:40:00,4.99,4.99,4.97,4.98,530400.0,4.7433,4.7433,4.7243,4.7338,530400.0
2013-04-24 15:45:00,4.98,4.98,4.97,4.98,91200.0,4.7338,4.7338,4.7243,4.7338,91200.0
2013-04-24 15:50:00,4.98,4.99,4.98,4.98,463200.0,4.7338,4.7433,4.7338,4.7338,463200.0
2013-04-24 15:55:00,4.98,4.98,4.96,4.98,787200.0,4.7338,4.7338,4.7148,4.7338,787200.0
2013-04-25 09:30:00,5.02,5.02,5.01,5.01,1387200.0,4.7718,4.7718,4.7623,4.7623,1387200.0
2013-04-25 09:35:00,5.01,5.03,5.01,5.02,878400.0,4.7623,4.7813,4.7623,4.7718,878400.0
2013-04-25 09:40:00,5.03,5.03,5.01,5.01,576000.0,4.7813,4.7813,4.7623,4.7623,576000.0
2013-04-25 09:45:00,5.01,5.01,5.0,5.0,580800.0,4.7623,4.7623,4.7528,4.7528,580800.0
2013-04-25 09:50:00,5.01,5.02,5.01,5.02,448800.0,4.7623,4.7718,4.7623,4.7718,448800.0
2013-04-25 09:55:00,5.02,5.03,5.02,5.02,588000.0,4.7718,4.7813,4.7718,4.7718,588000.0
2013-04-25 10:00:00,5.02,5.04,5.02,5.03,1094400.0,4.7718,4.7908,4.7718,4.7813,1094400.0
2013-04-25 10:05:00,5.03,5.05,5.03,5.04,854400.0,4.7813,4.8003,4.7813,4.7908,854400.0
2013-04-25 10:10:00,5.04,5.05,5.04,5.04,528000.0,4.7908,4.8003,4.7908,4.7908,528000.0
2013-04-25 10:15:00,5.04,5.05,5.04,5.05,722400.0,4.7908,4.8003,4.7908,4.8003,722400.0
2013-04-25 10:20:00,5.05,5.06,5.05,5.05,422400.0,4.8003,4.8098,4.8003,4.8003,422400.0
2013-04-25 10:25:00,5.06,5.07,5.06,5.06,1075200.0,4.8098,4.8193,4.8098,4.8098,1075200.0
2013-04-25 10:30:00,5.07,5.07,5.06,5.06,196800.0,4.8193,4.8193,4.8098,4.8098,196800.0
2013-04-25 10:35:00,5.06,5.07,5.06,5.06,280800.0,4.8098,4.8193,4.8098,4.8098,280800.0
2013-04-25 10:40:00,5.06,5.08,5.06,5.08,376800.0,4.8098,4.8289,4.8098,4.8289,376800.0
2013-04-25 10:45:00,5.08,5.08,5.07,5.08,552000.0,4.8289,4.8289,4.8193,4.8289,552000.0
2013-04-25 10:50:00,5.08,5.08,5.07,5.08,364800.0,4.8289,4.8289,4.8193,4.8289,364800.0
2013-04-25 10:55:00,5.08,5.08,5.08,5.08,223200.0,4.8289,4.8289,4.8289,4.8289,223200.0
2013-04-25 11:00:00,5.08,5.09,5.08,5.08,379200.0,4.8289,4.8384,4.8289,4.8289,379200.0
2013-04-25 11:05:00,5.08,5.08,5.07,5.07,496800.0,4.8289,4.8289,4.8193,4.8193,496800.0
2013-04-25 11:10:00,5.07,5.08,5.07,5.07,264000.0,4.8193,4.8289,4.8193,4.8193,264000.0
2013-04-25 11:15:00,5.07,5.08,5.07,5.08,331200.0,4.8193,4.8289,4.8193,4.8289,331200.0
2013-04-25 11:20:00,5.07,5.08,5.07,5.07,189600.0,4.8193,4.8289,4.8193,4.8193,189600.0
2013-04-25 11:25:00,5.07,5.07,5.07,5.07,151200.0,4.8193,4.8193,4.8193,4.8193,151200.0
2013-04-25 11:30:00,5.07,5.08,5.07,5.08,266400.0,4.8193,4.8289,4.8193,4.8289,266400.0
2013-04-25 11:35:00,5.08,5.08,5.07,5.08,201600.0,4.8289,4.8289,4.8193,4.8289,201600.0
2013-04-25 11:40:00,5.08,5.08,5.07,5.07,64800.0,4.8289,4.8289,4.8193,4.8193,64800.0
2013-04-25 11:45:00,5.07,5.08,5.07,5.07,129600.0,4.8193,4.8289,4.8193,4.8193,129600.0
2013-04-25 11:50:00,5.07,5.07,5.07,5.07,213600.0,4.8193,4.8193,4.8193,4.8193,213600.0
2013-04-25 11:55:00,5.06,5.07,5.06,5.06,170400.0,4.8098,4.8193,4.8098,4.8098,170400.0
2013-04-25 12:00:00,5.06,5.07,5.06,5.06,225600.0,4.8098,4.8193,4.8098,4.8098,225600.0
2013-04-25 12:05:00,5.06,5.07,5.06,5.06,91200.0,4.8098,4.8193,4.8098,4.8098,91200.0
2013-04-25 12:10:00,5.07,5.07,5.06,5.07,120000.0,4.8193,4.8193,4.8098,4.8193,120000.0
2013-04-25 12:15:00,5.07,5.07,5.06,5.06,91200.0,4.8193,4.8193,4.8098,4.8098,91200.0
2013-04-25 12:20:00,5.06,5.07,5.06,5.06,148800.0,4.8098,4.8193,4.8098,4.8098,148800.0
2013-04-25 12:25:00,5.06,5.06,5.06,5.06,69600.0,4.8098,4.8098,4.8098,4.8098,69600.0
2013-04-25 12:30:00,5.06,5.07,5.06,5.07,504000.0,4.8098,4.8193,4.8098,4.8193,504000.0
2013-04-25 12:35:00,5.07,5.07,5.07,5.07,141600.0,4.8193,4.8193,4.8193,4.8193,141600.0
2013-04-25 12:40:00,5.07,5.08,5.07,5.08,302400.0,4.8193,4.8289,4.8193,4.8289,302400.0
2013-04-25 12:45:00,5.08,5.08,5.08,5.08,160800.0,4.8289,4.8289,4.8289,4.8289,160800.0
2013-04-25 12:50:00,5.08,5.08,5.08,5.08,204000.0,4.8289,4.8289,4.8289,4.8289,204000.0
2013-04-25 12:55:00,5.08,5.08,5.08,5.08,93600.0,4.8289,4.8289,4.8289,4.8289,93600.0
2013-04-25 13:00:00,5.08,5.08,5.08,5.08,247200.0,4.8289,4.8289,4.8289,4.8289,247200.0
2013-04-25 13:05:00,5.08,5.08,5.07,5.07,127200.0,4.8289,4.8289,4.8193,4.8193,127200.0
2013-04-25 13:10:00,5.08,5.08,5.08,5.08,468000.0,4.8289,4.8289,4.8289,4.8289,468000.0
2013-04-25 13:15:00,5.08,5.1,5.08,5.09,945600.0,4.8289,4.8479,4.8289,4.8384,945600.0
2013-04-25 13:20:00,5.09,5.1,5.09,5.09,144000.0,4.8384,4.8479,4.8384,4.8384,144000.0
2013-04-25 13:25:00,5.09,5.1,5.09,5.1,112800.0,4.8384,4.8479,4.8384,4.8479,112800.0
2013-04-25 13:30:00,5.1,5.1,5.09,5.1,84000.0,4.8479,4.8479,4.8384,4.8479,84000.0
2013-04-25 13:35:00,5.1,5.1,5.09,5.09,225600.0,4.8479,4.8479,4.8384,4.8384,225600.0
2013-04-25 13:40:00,5.09,5.09,5.09,5.09,153600.0,4.8384,4.8384,4.8384,4.8384,153600.0
2013-04-25 13:45:00,5.09,5.09,5.09,5.09,69600.0,4.8384,4.8384,4.8384,4.8384,69600.0
2013-04-25 13:50:00,5.09,5.09,5.09,5.09,24000.0,4.8384,4.8384,4.8384,4.8384,24000.0
2013-04-25 13:55:00,5.09,5.1,5.09,5.1,1087200.0,4.8384,4.8479,4.8384,4.8479,1087200.0
2013-04-25 14:00:00,5.1,5.1,5.1,5.1,33600.0,4.8479,4.8479,4.8479,4.8479,33600.0
2013-04-25 14:05:00,5.1,5.1,5.1,5.1,244800.0,4.8479,4.8479,4.8479,4.8479,244800.0
2013-04-25 14:10:00,5.1,5.1,5.1,5.1,163200.0,4.8479,4.8479,4.8479,4.8479,163200.0
2013-04-25 14:15:00,5.1,5.1,5.09,5.09,115200.0,4.8479,4.8479,4.8384,4.8384,115200.0
2013-04-25 14:20:00,5.09,5.1,5.09,5.09,132000.0,4.8384,4.8479,4.8384,4.8384,132000.0
2013-04-25 14:25:00,5.09,5.09,5.09,5.09,81600.0,4.8384,4.8384,4.8384,4.8384,81600.0
2013-04-25 14:30:00,5.08,5.09,5.08,5.08,247200.0,4.8289,4.8384,4.8289,4.8289,247200.0
2013-04-25 14:35:00,5.08,5.08,5.08,5.08,182400.0,4.8289,4.8289,4.8289,4.8289,182400.0
2013-04-25 14:40:00,5.08,5.09,5.08,5.08,364800.0,4.8289,4.8384,4.8289,4.8289,364800.0
2013-04-25 14:45:00,5.08,5.08,5.07,5.07,223200.0,4.8289,4.8289,4.8193,4.8193,223200.0
2013-04-25 14:50:00,5.07,5.07,5.06,5.06,410400.0,4.8193,4.8193,4.8098,4.8098,410400.0
2013-04-25 14:55:00,5.06,5.06,5.05,5.06,1135200.0,4.8098,4.8098,4.8003,4.8098,1135200.0
2013-04-25 15:00:00,5.05,5.06,5.04,5.05,650400.0,4.8003,4.8098,4.7908,4.8003,650400.0
2013-04-25 15:05:00,5.04,5.04,5.02,5.04,1344000.0,4.7908,4.7908,4.7718,4.7908,1344000.0
2013-04-25 15:10:00,5.03,5.04,5.02,5.04,880800.0,4.7813,4.7908,4.7718,4.7908,880800.0
2013-04-25 15:15:00,5.04,5.04,5.02,5.03,676800.0,4.7908,4.7908,4.7718,4.7813,676800.0
2013-04-25 15:20:00,5.03,5.03,5.01,5.02,828000.0,4.7813,4.7813,4.7623,4.7718,828000.0
2013-04-25 15:25:00,5.02,5.03,5.02,5.03,434400.0,4.7718,4.7813,4.7718,4.7813,434400.0
2013-04-25 15:30:00,5.02,5.04,5.02,5.03,590400.0,4.7718,4.7908,4.7718,4.7813,590400.0
2013-04-25 15:35:00,5.03,5.05,5.03,5.04,564000.0,4.7813,4.8003,4.7813,4.7908,564000.0
2013-04-25 15:40:00,5.04,5.05,5.04,5.04,180000.0,4.7908,4.8003,4.7908,4.7908,180000.0
2013-04-25 15:45:00,5.05,5.05,5.04,5.05,600000.0,4.8003,4.8003,4.7908,4.8003,600000.0
2013-04-25 15:50:00,5.05,5.05,5.02,5.02,1718400.0,4.8003,4.8003,4.7718,4.7718,1718400.0
2013-04-25 15:55:00,5.02,5.04,5.02,5.04,1488000.0,4.7718,4.7908,4.7718,4.7908,1488000.0
2013-04-26 09:30:00,5.02,5.03,5.02,5.02,1389600.0,4.7718,4.7813,4.7718,4.7718,1389600.0
2013-04-26 09:35:00,5.02,5.03,5.0,5.0,1516800.0,4.7718,4.7813,4.7528,4.7528,1516800.0
2013-04-26 09:40:00,5.0,5.01,5.0,5.0,446400.0,4.7528,4.7623,4.7528,4.7528,446400.0
2013-04-26 09:45:00,5.0,5.01,5.0,5.01,530400.0,4.7528,4.7623,4.7528,4.7623,530400.0
2013-04-26 09:50:00,5.01,5.02,5.01,5.02,528000.0,4.7623,4.7718,4.7623,4.7718,528000.0
2013-04-26 09:55:00,5.01,5.04,5.01,5.04,799200.0,4.7623,4.7908,4.7623,4.7908,799200.0
2013-04-26 10:00:00,5.04,5.04,5.03,5.03,496800.0,4.7908,4.7908,4.7813,4.7813,496800.0
2013-04-26 10:05:00,5.03,5.03,5.02,5.02,201600.0,4.7813,4.7813,4.7718,4.7718,201600.0
2013-04-26 10:10:00,5.02,5.03,4.99,5.01,964800.0,4.7718,4.7813,4.7433,4.7623,964800.0
2013-04-26 10:15:00,5.0,5.0,4.98,5.0,549600.0,4.7528,4.7528,4.7338,4.7528,549600.0
2013-04-26 10:20:00,4.99,5.0,4.98,5.0,398400.0,4.7433,4.7528,4.7338,4.7528,398400.0
2013-04-26 10:25:00,5.0,5.01,5.0,5.01,400800.0,4.7528,4.7623,4.7528,4.7623,400800.0
2013-04-26 10:30:00,5.01,5.01,4.99,4.99,312000.0,4.7623,4.7623,4.7433,4.7433,312000.0
2013-04-26 10:35:00,4.99,5.0,4.99,5.0,261600.0,4.7433,4.7528,4.7433,4.7528,261600.0
2013-04-26 10:40:00,5.0,5.01,5.0,5.01,312000.0,4.7528,4.7623,4.7528,4.7623,312000.0
2013-04-26 10:45:00,5.01,5.01,5.0,5.0,244800.0,4.7623,4.7623,4.7528,4.7528,244800.0
2013-04-26 10:50:00,5.0,5.0,4.98,4.98,710400.0,4.7528,4.7528,4.7338,4.7338,710400.0
2013-04-26 10:55:00,4.98,5.0,4.98,4.99,151200.0,4.7338,4.7528,4.7338,4.7433,151200.0
2013-04-26 11:00:00,4.99,5.0,4.99,4.99,98400.0,4.7433,4.7528,4.7433,4.7433,98400.0
2013-04-26 11:05:00,5.0,5.0,4.99,4.99,81600.0,4.7528,4.7528,4.7433,4.7433,81600.0
2013-04-26 11:10:00,4.99,5.0,4.99,5.0,321600.0,4.7433,4.7528,4.7433,4.7528,321600.0
2013-04-26 11:15:00,5.0,5.01,5.0,5.0,136800.0,4.7528,4.7623,4.7528,4.7528,136800.0
2013-04-26 11:20:00,5.0,5.0,4.99,5.0,52800.0,4.7528,4.7528,4.7433,4.7528,52800.0
2013-04-26 11:25:00,5.0,5.01,4.99,5.0,132000.0,4.7528,4.7623,4.7433,4.7528,132000.0
2013-04-26 11:30:00,5.0,5.0,4.99,5.0,386400.0,4.7528,4.7528,4.7433,4.7528,386400.0
2013-04-26 11:35:00,5.0,5.0,4.98,4.99,276000.0,4.7528,4.7528,4.7338,4.7433,276000.0
2013-04-26 11:40:00,4.99,4.99,4.98,4.98,201600.0,4.7433,4.7433,4.7338,4.7338,201600.0
2013-04-26 11:45:00,4.98,4.98,4.97,4.97,732000.0,4.7338,4.7338,4.7243,4.7243,732000.0
2013-04-26 11:50:00,4.97,4.98,4.97,4.97,590400.0,4.7243,4.7338,4.7243,4.7243,590400.0
2013-04-26 11:55:00,4.97,4.98,4.97,4.98,568800.0,4.7243,4.7338,4.7243,4.7338,568800.0
2013-04-26 12:00:00,4.97,4.98,4.96,4.97,338400.0,4.7243,4.7338,4.7148,4.7243,338400.0
2013-04-26 12:05:00,4.98,4.98,4.97,4.98,160800.0,4.7338,4.7338,4.7243,4.7338,160800.0
2013-04-26 12:10:00,4.98,4.98,4.97,4.97,312000.0,4.7338,4.7338,4.7243,4.7243,312000.0
2013-04-26 12:15:00,4.97,4.98,4.97,4.98,134400.0,4.7243,4.7338,4.7243,4.7338,134400.0
2013-04-26 12:20:00,4.98,4.98,4.97,4.97,69600.0,4.7338,4.7338,4.7243,4.7243,69600.0
2013-04-26 12:25:00,4.97,4.97,4.97,4.97,60000.0,4.7243,4.7243,4.7243,4.7243,60000.0
2013-04-26 12:30:00,4.97,4.98,4.97,4.97,98400.0,4.7243,4.7338,4.7243,4.7243,98400.0
2013-04-26 12:35:00,4.97,4.98,4.97,4.97,38400.0,4.7243,4.7338,4.7243,4.7243,38400.0
2013-04-26 12:40:00,4.97,4.97,4.97,4.97,105600.0,4.7243,4.7243,4.7243,4.7243,105600.0
2013-04-26 12:45:00,4.97,4.97,4.96,4.97,112800.0,4.7243,4.7243,4.7148,4.7243,112800.0
2013-04-26 12:50:00,4.98,4.98,4.98,4.98,38400.0,4.7338,4.7338,4.7338,4.7338,38400.0
2013-04-26 12:55:00,4.99,4.99,4.98,4.99,156000.0,4.7433,4.7433,4.7338,4.7433,156000.0
2013-04-26 13:00:00,4.99,4.99,4.98,4.98,62400.0,4.7433,4.7433,4.7338,4.7338,62400.0
2013-04-26 13:05:00,4.98,4.99,4.98,4.99,76800.0,4.7338,4.7433,4.7338,4.7433,76800.0
2013-04-26 13:10:00,4.99,4.99,4.99,4.99,62400.0,4.7433,4.7433,4.7433,4.7433,62400.0
2013-04-26 13:15:00,4.99,4.99,4.99,4.99,72000.0,4.7433,4.7433,4.7433,4.7433,72000.0
2013-04-26 13:20:00,4.99,5.0,4.99,5.0,489600.0,4.7433,4.7528,4.7433,4.7528,489600.0
2013-04-26 13:25:00,5.0,5.01,5.0,5.01,163200.0,4.7528,4.7623,4.7528,4.7623,163200.0
2013-04-26 13:30:00,5.01,5.01,5.0,5.01,74400.0,4.7623,4.7623,4.7528,4.7623,74400.0
2013-04-26 13:35:00,5.0,5.01,5.0,5.0,96000.0,4.7528,4.7623,4.7528,4.7528,96000.0
2013-04-26 13:40:00,5.0,5.01,5.0,5.01,127200.0,4.7528,4.7623,4.7528,4.7623,127200.0
2013-04-26 13:45:00,5.01,5.02,5.01,5.01,372000.0,4.7623,4.7718,4.7623,4.7623,372000.0
2013-04-26 13:50:00,5.01,5.01,5.01,5.01,50400.0,4.7623,4.7623,4.7623,4.7623,50400.0
2013-04-26 13:55:00,5.01,5.01,5.01,5.01,132000.0,4.7623,4.7623,4.7623,4.7623,132000.0
2013-04-26 14:00:00,5.01,5.01,5.01,5.01,288000.0,4.7623,4.7623,4.7623,4.7623,288000.0
2013-04-26 14:05:00,5.01,5.02,5.01,5.01,117600.0,4.7623,4.7718,4.7623,4.7623,117600.0
2013-04-26 14:10:00,5.01,5.01,5.0,5.01,36000.0,4.7623,4.7623,4.7528,4.7623,36000.0
2013-04-26 14:15:00,5.0,5.01,5.0,5.01,38400.0,4.7528,4.7623,4.7528,4.7623,38400.0
2013-04-26 14:20:00,5.0,5.01,5.0,5.01,55200.0,4.7528,4.7623,4.7528,4.7623,55200.0
2013-04-26 14:25:00,5.01,5.01,5.01,5.01,50400.0,4.7623,4.7623,4.7623,4.7623,50400.0
2013-04-26 14:30:00,5.01,5.01,5.0,5.0,48000.0,4.7623,4.7623,4.7528,4.7528,48000.0
2013-04-26 14:35:00,5.0,5.01,5.0,5.01,232800.0,4.7528,4.7623,4.7528,4.7623,232800.0
2013-04-26 14:40:00,5.01,5.01,5.01,5.01,40800.0,4.7623,4.7623,4.7623,4.7623,40800.0
2013-04-26 14:45:00,5.01,5.02,5.01,5.02,415200.0,4.7623,4.7718,4.7623,4.7718,415200.0
2013-04-26 14:50:00,5.02,5.02,5.01,5.01,96000.0,4.7718,4.7718,4.7623,4.7623,96000.0
2013-04-26 14:55:00,5.01,5.02,5.01,5.01,108000.0,4.7623,4.7718,4.7623,4.7623,108000.0
2013-04-26 15:00:00,5.01,5.03,5.01,5.02,295200.0,4.7623,4.7813,4.7623,4.7718,295200.0
2013-04-26 15:05:00,5.02,5.03,5.02,5.03,228000.0,4.7718,4.7813,4.7718,4.7813,228000.0
2013-04-26 15:10:00,5.03,5.04,5.03,5.03,115200.0,4.7813,4.7908,4.7813,4.7813,115200.0
2013-04-26 15:15:00,5.03,5.03,5.03,5.03,160800.0,4.7813,4.7813,4.7813,4.7813,160800.0
2013-04-26 15:20:00,5.03,5.03,5.03,5.03,43200.0,4.7813,4.7813,4.7813,4.7813,43200.0
2013-04-26 15:25:00,5.03,5.04,5.03,5.04,372000.0,4.7813,4.7908,4.7813,4.7908,372000.0
2013-04-26 15:30:00,5.04,5.04,5.04,5.04,184800.0,4.7908,4.7908,4.7908,4.7908,184800.0
2013-04-26 15:35:00,5.04,5.04,5.03,5.03,312000.0,4.7908,4.7908,4.7813,4.7813,312000.0
2013-04-26 15:40:00,5.03,5.04,5.03,5.03,192000.0,4.7813,4.7908,4.7813,4.7813,192000.0
2013-04-26 15:45:00,5.03,5.03,5.02,5.03,309600.0,4.7813,4.7813,4.7718,4.7813,309600.0
2013-04-26 15:50:00,5.02,5.02,5.01,5.01,232800.0,4.7718,4.7718,4.7623,4.7623,232800.0
2013-04-26 15:55:00,5.02,5.02,5.01,5.01,1142400.0,4.7718,4.7718,4.7623,4.7623,1142400.0
2013-04-29 09:30:00,5.05,5.06,5.04,5.04,1065600.0,4.8003,4.8098,4.7908,4.7908,1065600.0
2013-04-29 09:35:00,5.04,5.04,5.03,5.04,477600.0,4.7908,4.7908,4.7813,4.7908,477600.0
2013-04-29 09:40:00,5.04,5.04,5.03,5.04,175200.0,4.7908,4.7908,4.7813,4.7908,175200.0
2013-04-29 09:45:00,5.03,5.04,5.03,5.04,211200.0,4.7813,4.7908,4.7813,4.7908,211200.0
2013-04-29 09:50:00,5.04,5.05,5.04,5.05,513600.0,4.7908,4.8003,4.7908,4.8003,513600.0
2013-04-29 09:55:00,5.05,5.05,5.04,5.05,50400.0,4.8003,4.8003,4.7908,4.8003,50400.0
2013-04-29 10:00:00,5.05,5.07,5.05,5.07,1509600.0,4.8003,4.8193,4.8003,4.8193,1509600.0
2013-04-29 10:05:00,5.07,5.09,5.07,5.08,1572000.0,4.8193,4.8384,4.8193,4.8289,1572000.0
2013-04-29 10:10:00,5.08,5.08,5.07,5.07,288000.0,4.8289,4.8289,4.8193,4.8193,288000.0
2013-04-29 10:15:00,5.08,5.08,5.08,5.08,542400.0,4.8289,4.8289,4.8289,4.8289,542400.0
2013-04-29 10:20:00,5.08,5.1,5.08,5.09,494400.0,4.8289,4.8479,4.8289,4.8384,494400.0
2013-04-29 10:25:00,5.09,5.1,5.09,5.09,199200.0,4.8384,4.8479,4.8384,4.8384,199200.0
2013-04-29 10:30:00,5.09,5.09,5.08,5.09,192000.0,4.8384,4.8384,4.8289,4.8384,192000.0
2013-04-29 10:35:00,5.09,5.1,5.09,5.09,290400.0,4.8384,4.8479,4.8384,4.8384,290400.0
2013-04-29 10:40:00,5.09,5.09,5.09,5.09,297600.0,4.8384,4.8384,4.8384,4.8384,297600.0
2013-04-29 10:45:00,5.09,5.1,5.09,5.09,218400.0,4.8384,4.8479,4.8384,4.8384,218400.0
2013-04-29 10:50:00,5.1,5.1,5.09,5.1,163200.0,4.8479,4.8479,4.8384,4.8479,163200.0
2013-04-29 10:55:00,5.1,5.1,5.09,5.1,127200.0,4.8479,4.8479,4.8384,4.8479,127200.0
2013-04-29 11:00:00,5.1,5.1,5.09,5.09,134400.0,4.8479,4.8479,4.8384,4.8384,134400.0
2013-04-29 11:05:00,5.09,5.09,5.09,5.09,132000.0,4.8384,4.8384,4.8384,4.8384,132000.0
2013-04-29 11:10:00,5.08,5.09,5.08,5.08,151200.0,4.8289,4.8384,4.8289,4.8289,151200.0
2013-04-29 11:15:00,5.08,5.09,5.08,5.08,81600.0,4.8289,4.8384,4.8289,4.8289,81600.0
2013-04-29 11:20:00,5.08,5.09,5.08,5.09,192000.0,4.8289,4.8384,4.8289,4.8384,192000.0
2013-04-29 11:25:00,5.09,5.09,5.09,5.09,36000.0,4.8384,4.8384,4.8384,4.8384,36000.0
2013-04-29 11:30:00,5.09,5.09,5.09,5.09,112800.0,4.8384,4.8384,4.8384,4.8384,112800.0
2013-04-29 11:35:00,5.09,5.09,5.08,5.08,57600.0,4.8384,4.8384,4.8289,4.8289,57600.0
2013-04-29 11:40:00,5.08,5.09,5.08,5.09,76800.0,4.8289,4.8384,4.8289,4.8384,76800.0
2013-04-29 11:45:00,5.09,5.09,5.09,5.09,67200.0,4.8384,4.8384,4.8384,4.8384,67200.0
2013-04-29 11:50:00,5.09,5.09,5.09,5.09,28800.0,4.8384,4.8384,4.8384,4.8384,28800.0
2013-04-29 11:55:00,5.09,5.1,5.09,5.1,62400.0,4.8384,4.8479,4.8384,4.8479,62400.0
2013-04-29 12:00:00,5.1,5.11,5.09,5.11,688800.0,4.8479,4.8574,4.8384,4.8574,688800.0
2013-04-29 12:05:00,5.11,5.11,5.11,5.11,386400.0,4.8574,4.8574,4.8574,4.8574,386400.0
2013-04-29 12:10:00,5.11,5.12,5.11,5.11,232800.0,4.8574,4.8669,4.8574,4.8574,232800.0
2013-04-29 12:15:00,5.11,5.11,5.11,5.11,38400.0,4.8574,4.8574,4.8574,4.8574,38400.0
2013-04-29 12:20:00,5.11,5.12,5.11,5.12,247200.0,4.8574,4.8669,4.8574,4.8669,247200.0
2013-04-29 12:25:00,5.12,5.12,5.12,5.12,163200.0,4.8669,4.8669,4.8669,4.8669,163200.0
2013-04-29 12:30:00,5.12,5.12,5.12,5.12,103200.0,4.8669,4.8669,4.8669,4.8669,103200.0
2013-04-29 12:35:00,5.12,5.13,5.12,5.13,475200.0,4.8669,4.8764,4.8669,4.8764,475200.0
2013-04-29 12:40:00,5.13,5.13,5.13,5.13,453600.0,4.8764,4.8764,4.8764,4.8764,453600.0
2013-04-29 12:45:00,5.13,5.13,5.12,5.13,108000.0,4.8764,4.8764,4.8669,4.8764,108000.0
2013-04-29 12:50:00,5.13,5.13,5.12,5.12,532800.0,4.8764,4.8764,4.8669,4.8669,532800.0
2013-04-29 12:55:00,5.12,5.12,5.11,5.12,410400.0,4.8669,4.8669,4.8574,4.8669,410400.0
2013-04-29 13:00:00,5.12,5.12,5.11,5.12,129600.0,4.8669,4.8669,4.8574,4.8669,129600.0
2013-04-29 13:05:00,5.12,5.12,5.12,5.12,216000.0,4.8669,4.8669,4.8669,4.8669,216000.0
2013-04-29 13:10:00,5.12,5.12,5.12,5.12,26400.0,4.8669,4.8669,4.8669,4.8669,26400.0
2013-04-29 13:15:00,5.11,5.12,5.11,5.12,24000.0,4.8574,4.8669,4.8574,4.8669,24000.0
2013-04-29 13:20:00,5.11,5.12,5.11,5.12,40800.0,4.8574,4.8669,4.8574,4.8669,40800.0
2013-04-29 13:25:00,5.12,5.12,5.11,5.12,19200.0,4.8669,4.8669,4.8574,4.8669,19200.0
2013-04-29 13:30:00,5.12,5.12,5.12,5.12,12000.0,4.8669,4.8669,4.8669,4.8669,12000.0
2013-04-29 13:35:00,5.12,5.12,5.12,5.12,144000.0,4.8669,4.8669,4.8669,4.8669,144000.0
2013-04-29 13:40:00,5.12,5.13,5.12,5.13,254400.0,4.8669,4.8764,4.8669,4.8764,254400.0
2013-04-29 13:45:00,5.13,5.14,5.13,5.14,523200.0,4.8764,4.8859,4.8764,4.8859,523200.0
2013-04-29 13:50:00,5.13,5.13,5.13,5.13,156000.0,4.8764,4.8764,4.8764,4.8764,156000.0
2013-04-29 13:55:00,5.14,5.14,5.14,5.14,74400.0,4.8859,4.8859,4.8859,4.8859,74400.0
2013-04-29 14:00:00,5.13,5.14,5.13,5.14,218400.0,4.8764,4.8859,4.8764,4.8859,218400.0
2013-04-29 14:05:00,5.14,5.14,5.14,5.14,175200.0,4.8859,4.8859,4.8859,4.8859,175200.0
2013-04-29 14:10:00,5.14,5.14,5.14,5.14,448800.0,4.8859,4.8859,4.8859,4.8859,448800.0
2013-04-29 14:15:00,5.14,5.14,5.13,5.13,148800.0,4.8859,4.8859,4.8764,4.8764,148800.0
2013-04-29 14:20:00,5.13,5.13,5.13,5.13,84000.0,4.8764,4.8764,4.8764,4.8764,84000.0
2013-04-29 14:25:00,5.13,5.14,5.13,5.14,21600.0,4.8764,4.8859,4.8764,4.8859,21600.0
2013-04-29 14:30:00,5.14,5.14,5.13,5.13,146400.0,4.8859,4.8859,4.8764,4.8764,146400.0
2013-04-29 14:35:00,5.13,5.14,5.13,5.13,67200.0,4.8764,4.8859,4.8764,4.8764,67200.0
2013-04-29 14:40:00,5.13,5.14,5.13,5.14,57600.0,4.8764,4.8859,4.8764,4.8859,57600.0
2013-04-29 14:45:00,5.14,5.14,5.13,5.13,182400.0,4.8859,4.8859,4.8764,4.8764,182400.0
2013-04-29 14:50:00,5.13,5.14,5.13,5.13,55200.0,4.8764,4.8859,4.8764,4.8764,55200.0
2013-04-29 14:55:00,5.13,5.13,5.13,5.13,124800.0,4.8764,4.8764,4.8764,4.8764,124800.0
2013-04-29 15:00:00,5.14,5.14,5.13,5.13,105600.0,4.8859,4.8859,4.8764,4.8764,105600.0
2013-04-29 15:05:00,5.13,5.13,5.11,5.11,612000.0,4.8764,4.8764,4.8574,4.8574,612000.0
2013-04-29 15:10:00,5.11,5.11,5.11,5.11,391200.0,4.8574,4.8574,4.8574,4.8574,391200.0
2013-04-29 15:15:00,5.11,5.12,5.11,5.12,175200.0,4.8574,4.8669,4.8574,4.8669,175200.0
2013-04-29 15:20:00,5.12,5.12,5.11,5.11,141600.0,4.8669,4.8669,4.8574,4.8574,141600.0
2013-04-29 15:25:00,5.11,5.12,5.1,5.12,446400.0,4.8574,4.8669,4.8479,4.8669,446400.0
2013-04-29 15:30:00,5.11,5.12,5.11,5.12,837600.0,4.8574,4.8669,4.8574,4.8669,837600.0
2013-04-29 15:35:00,5.12,5.13,5.12,5.13,357600.0,4.8669,4.8764,4.8669,4.8764,357600.0
2013-04-29 15:40:00,5.13,5.13,5.12,5.12,151200.0,4.8764,4.8764,4.8669,4.8669,151200.0
2013-04-29 15:45:00,5.12,5.13,5.11,5.11,504000.0,4.8669,4.8764,4.8574,4.8574,504000.0
2013-04-29 15:50:00,5.11,5.11,5.1,5.1,403200.0,4.8574,4.8574,4.8479,4.8479,403200.0
2013-04-29 15:55:00,5.1,5.12,5.1,5.11,828000.0,4.8479,4.8669,4.8479,4.8574,828000.0
2013-04-30 09:30:00,5.11,5.11,5.09,5.1,811200.0,4.8574,4.8574,4.8384,4.8479,811200.0
2013-04-30 09:35:00,5.11,5.12,5.1,5.11,748800.0,4.8574,4.8669,4.8479,4.8574,748800.0
2013-04-30 09:40:00,5.12,5.12,5.08,5.08,835200.0,4.8669,4.8669,4.8289,4.8289,835200.0
2013-04-30 09:45:00,5.08,5.1,5.07,5.09,813600.0,4.8289,4.8479,4.8193,4.8384,813600.0
2013-04-30 09:50:00,5.09,5.09,5.07,5.07,444000.0,4.8384,4.8384,4.8193,4.8193,444000.0
2013-04-30 09:55:00,5.07,5.07,5.06,5.06,535200.0,4.8193,4.8193,4.8098,4.8098,535200.0
2013-04-30 10:00:00,5.07,5.1,5.04,5.06,1288800.0,4.8193,4.8479,4.7908,4.8098,1288800.0
2013-04-30 10:05:00,5.06,5.06,5.04,5.06,295200.0,4.8098,4.8098,4.7908,4.8098,295200.0
2013-04-30 10:10:00,5.06,5.07,5.06,5.07,240000.0,4.8098,4.8193,4.8098,4.8193,240000.0
2013-04-30 10:15:00,5.06,5.07,5.06,5.06,393600.0,4.8098,4.8193,4.8098,4.8098,393600.0
2013-04-30 10:20:00,5.06,5.07,5.06,5.06,499200.0,4.8098,4.8193,4.8098,4.8098,499200.0
2013-04-30 10:25:00,5.06,5.06,5.05,5.05,273600.0,4.8098,4.8098,4.8003,4.8003,273600.0
2013-04-30 10:30:00,5.05,5.07,5.05,5.07,715200.0,4.8003,4.8193,4.8003,4.8193,715200.0
2013-04-30 10:35:00,5.07,5.08,5.07,5.07,410400.0,4.8193,4.8289,4.8193,4.8193,410400.0
2013-04-30 10:40:00,5.07,5.09,5.07,5.08,314400.0,4.8193,4.8384,4.8193,4.8289,314400.0
2013-04-30 10:45:00,5.08,5.1,5.08,5.09,501600.0,4.8289,4.8479,4.8289,4.8384,501600.0
2013-04-30 10:50:00,5.09,5.1,5.09,5.1,513600.0,4.8384,4.8479,4.8384,4.8479,513600.0
2013-04-30 10:55:00,5.09,5.1,5.09,5.09,165600.0,4.8384,4.8479,4.8384,4.8384,165600.0
2013-04-30 11:00:00,5.1,5.1,5.09,5.09,170400.0,4.8479,4.8479,4.8384,4.8384,170400.0
2013-04-30 11:05:00,5.09,5.1,5.09,5.1,177600.0,4.8384,4.8479,4.8384,4.8479,177600.0
2013-04-30 11:10:00,5.1,5.11,5.1,5.1,417600.0,4.8479,4.8574,4.8479,4.8479,417600.0
2013-04-30 11:15:00,5.1,5.1,5.09,5.1,127200.0,4.8479,4.8479,4.8384,4.8479,127200.0
2013-04-30 11:20:00,5.1,5.1,5.1,5.1,57600.0,4.8479,4.8479,4.8479,4.8479,57600.0
2013-04-30 11:25:00,5.1,5.1,5.1,5.1,302400.0,4.8479,4.8479,4.8479,4.8479,302400.0
2013-04-30 11:30:00,5.1,5.12,5.1,5.11,712800.0,4.8479,4.8669,4.8479,4.8574,712800.0
2013-04-30 11:35:00,5.11,5.12,5.11,5.12,189600.0,4.8574,4.8669,4.8574,4.8669,189600.0
2013-04-30 11:40:00,5.12,5.13,5.12,5.12,237600.0,4.8669,4.8764,4.8669,4.8669,237600.0
2013-04-30 11:45:00,5.12,5.12,5.12,5.12,168000.0,4.8669,4.8669,4.8669,4.8669,168000.0
2013-04-30 11:50:00,5.12,5.13,5.12,5.13,432000.0,4.8669,4.8764,4.8669,4.8764,432000.0
2013-04-30 11:55:00,5.13,5.13,5.12,5.12,345600.0,4.8764,4.8764,4.8669,4.8669,345600.0
2013-04-30 12:00:00,5.13,5.13,5.12,5.12,175200.0,4.8764,4.8764,4.8669,4.8669,175200.0
2013-04-30 12:05:00,5.12,5.13,5.12,5.12,127200.0,4.8669,4.8764,4.8669,4.8669,127200.0
2013-04-30 12:10:00,5.13,5.13,5.12,5.12,57600.0,4.8764,4.8764,4.8669,4.8669,57600.0
2013-04-30 12:15:00,5.12,5.12,5.11,5.11,132000.0,4.8669,4.8669,4.8574,4.8574,132000.0
2013-04-30 12:20:00,5.12,5.12,5.11,5.11,74400.0,4.8669,4.8669,4.8574,4.8574,74400.0
2013-04-30 12:25:00,5.11,5.11,5.11,5.11,55200.0,4.8574,4.8574,4.8574,4.8574,55200.0
2013-04-30 12:30:00,5.11,5.12,5.11,5.11,122400.0,4.8574,4.8669,4.8574,4.8574,122400.0
2013-04-30 12:35:00,5.12,5.12,5.11,5.11,175200.0,4.8669,4.8669,4.8574,4.8574,175200.0
2013-04-30 12:40:00,5.12,5.12,5.11,5.12,172800.0,4.8669,4.8669,4.8574,4.8669,172800.0
2013-04-30 12:45:00,5.12,5.14,5.12,5.14,204000.0,4.8669,4.8859,4.8669,4.8859,204000.0
2013-04-30 12:50:00,5.13,5.14,5.13,5.13,165600.0,4.8764,4.8859,4.8764,4.8764,165600.0
2013-04-30 12:55:00,5.13,5.14,5.13,5.14,477600.0,4.8764,4.8859,4.8764,4.8859,477600.0
2013-04-30 13:00:00,5.14,5.14,5.13,5.13,213600.0,4.8859,4.8859,4.8764,4.8764,213600.0
2013-04-30 13:05:00,5.14,5.14,5.14,5.14,264000.0,4.8859,4.8859,4.8859,4.8859,264000.0
2013-04-30 13:10:00,5.14,5.14,5.13,5.14,163200.0,4.8859,4.8859,4.8764,4.8859,163200.0
2013-04-30 13:15:00,5.14,5.14,5.14,5.14,43200.0,4.8859,4.8859,4.8859,4.8859,43200.0
2013-04-30 13:20:00,5.14,5.14,5.14,5.14,76800.0,4.8859,4.8859,4.8859,4.8859,76800.0
2013-04-30 13:25:00,5.14,5.14,5.13,5.14,84000.0,4.8859,4.8859,4.8764,4.8859,84000.0
2013-04-30 13:30:00,5.13,5.13,5.13,5.13,93600.0,4.8764,4.8764,4.8764,4.8764,93600.0
2013-04-30 13:35:00,5.13,5.13,5.13,5.13,2400.0,4.8764,4.8764,4.8764,4.8764,2400.0
2013-04-30 13:40:00,5.13,5.14,5.13,5.14,88800.0,4.8764,4.8859,4.8764,4.8859,88800.0
2013-04-30 13:45:00,5.14,5.14,5.13,5.14,278400.0,4.8859,4.8859,4.8764,4.8859,278400.0
2013-04-30 13:50:00,5.14,5.14,5.14,5.14,288000.0,4.8859,4.8859,4.8859,4.8859,288000.0
2013-04-30 13:55:00,5.14,5.14,5.14,5.14,312000.0,4.8859,4.8859,4.8859,4.8859,312000.0
2013-04-30 14:00:00,5.14,5.14,5.12,5.12,192000.0,4.8859,4.8859,4.8669,4.8669,192000.0
2013-04-30 14:05:00,5.12,5.13,5.11,5.11,321600.0,4.8669,4.8764,4.8574,4.8574,321600.0
2013-04-30 14:10:00,5.12,5.12,5.11,5.12,187200.0,4.8669,4.8669,4.8574,4.8669,187200.0
2013-04-30 14:15:00,5.12,5.12,5.12,5.12,122400.0,4.8669,4.8669,4.8669,4.8669,122400.0
2013-04-30 14:20:00,5.12,5.12,5.12,5.12,153600.0,4.8669,4.8669,4.8669,4.8669,153600.0
2013-04-30 14:25:00,5.12,5.13,5.12,5.12,55200.0,4.8669,4.8764,4.8669,4.8669,55200.0
2013-04-30 14:30:00,5.12,5.12,5.11,5.11,26400.0,4.8669,4.8669,4.8574,4.8574,26400.0
2013-04-30 14:35:00,5.11,5.13,5.11,5.13,223200.0,4.8574,4.8764,4.8574,4.8764,223200.0
2013-04-30 14:40:00,5.13,5.14,5.13,5.13,129600.0,4.8764,4.8859,4.8764,4.8764,129600.0
2013-04-30 14:45:00,5.14,5.14,5.13,5.13,57600.0,4.8859,4.8859,4.8764,4.8764,57600.0
2013-04-30 14:50:00,5.13,5.13,5.13,5.13,28800.0,4.8764,4.8764,4.8764,4.8764,28800.0
2013-04-30 14:55:00,5.13,5.14,5.13,5.14,163200.0,4.8764,4.8859,4.8764,4.8859,163200.0
2013-04-30 15:00:00,5.14,5.14,5.12,5.12,139200.0,4.8859,4.8859,4.8669,4.8669,139200.0
2013-04-30 15:05:00,5.12,5.12,5.12,5.12,36000.0,4.8669,4.8669,4.8669,4.8669,36000.0
2013-04-30 15:10:00,5.12,5.13,5.12,5.12,141600.0,4.8669,4.8764,4.8669,4.8669,141600.0
2013-04-30 15:15:00,5.12,5.13,5.12,5.12,448800.0,4.8669,4.8764,4.8669,4.8669,448800.0
2013-04-30 15:20:00,5.12,5.13,5.12,5.13,302400.0,4.8669,4.8764,4.8669,4.8764,302400.0
2013-04-30 15:25:00,5.13,5.13,5.13,5.13,175200.0,4.8764,4.8764,4.8764,4.8764,175200.0
2013-04-30 15:30:00,5.13,5.13,5.13,5.13,105600.0,4.8764,4.8764,4.8764,4.8764,105600.0
2013-04-30 15:35:00,5.13,5.14,5.13,5.14,633600.0,4.8764,4.8859,4.8764,4.8859,633600.0
2013-04-30 15:40:00,5.14,5.14,5.13,5.14,182400.0,4.8859,4.8859,4.8764,4.8859,182400.0
2013-04-30 15:45:00,5.14,5.15,5.14,5.14,700800.0,4.8859,4.8954,4.8859,4.8859,700800.0
2013-04-30 15:50:00,5.14,5.15,5.14,5.14,1255200.0,4.8859,4.8954,4.8859,4.8859,1255200.0
2013-04-30 15:55:00,5.14,5.15,5.13,5.15,1632000.0,4.8859,4.8954,4.8764,4.8954,1632000.0
2013-05-01 09:30:00,5.11,5.12,5.1,5.1,748800.0,4.8574,4.8669,4.8479,4.8479,748800.0
2013-05-01 09:35:00,5.1,5.11,5.09,5.11,592800.0,4.8479,4.8574,4.8384,4.8574,592800.0
2013-05-01 09:40:00,5.11,5.11,5.09,5.11,475200.0,4.8574,4.8574,4.8384,4.8574,475200.0
2013-05-01 09:45:00,5.11,5.12,5.1,5.1,748800.0,4.8574,4.8669,4.8479,4.8479,748800.0
2013-05-01 09:50:00,5.1,5.1,5.09,5.1,631200.0,4.8479,4.8479,4.8384,4.8479,631200.0
2013-05-01 09:55:00,5.1,5.1,5.09,5.1,302400.0,4.8479,4.8479,4.8384,4.8479,302400.0
2013-05-01 10:00:00,5.1,5.12,5.09,5.11,619200.0,4.8479,4.8669,4.8384,4.8574,619200.0
2013-05-01 10:05:00,5.1,5.1,5.08,5.08,1051200.0,4.8479,4.8479,4.8289,4.8289,1051200.0
2013-05-01 10:10:00,5.08,5.09,5.06,5.06,604800.0,4.8289,4.8384,4.8098,4.8098,604800.0
2013-05-01 10:15:00,5.06,5.07,5.06,5.06,643200.0,4.8098,4.8193,4.8098,4.8098,643200.0
2013-05-01 10:20:00,5.06,5.08,5.06,5.08,564000.0,4.8098,4.8289,4.8098,4.8289,564000.0
2013-05-01 10:25:00,5.08,5.08,5.07,5.07,340800.0,4.8289,4.8289,4.8193,4.8193,340800.0
2013-05-01 10:30:00,5.07,5.08,5.07,5.08,439200.0,4.8193,4.8289,4.8193,4.8289,439200.0
2013-05-01 10:35:00,5.08,5.08,5.07,5.08,472800.0,4.8289,4.8289,4.8193,4.8289,472800.0
2013-05-01 10:40:00,5.08,5.09,5.08,5.09,352800.0,4.8289,4.8384,4.8289,4.8384,352800.0
2013-05-01 10:45:00,5.09,5.09,5.08,5.09,556800.0,4.8384,4.8384,4.8289,4.8384,556800.0
2013-05-01 10:50:00,5.09,5.1,5.09,5.1,542400.0,4.8384,4.8479,4.8384,4.8479,542400.0
2013-05-01 10:55:00,5.1,5.1,5.1,5.1,352800.0,4.8479,4.8479,4.8479,4.8479,352800.0
2013-05-01 11:00:00,5.1,5.1,5.09,5.09,348000.0,4.8479,4.8479,4.8384,4.8384,348000.0
2013-05-01 11:05:00,5.09,5.1,5.09,5.1,448800.0,4.8384,4.8479,4.8384,4.8479,448800.0
2013-05-01 11:10:00,5.1,5.11,5.09,5.11,228000.0,4.8479,4.8574,4.8384,4.8574,228000.0
2013-05-01 11:15:00,5.11,5.11,5.1,5.1,170400.0,4.8574,4.8574,4.8479,4.8479,170400.0
2013-05-01 11:20:00,5.1,5.11,5.09,5.1,355200.0,4.8479,4.8574,4.8384,4.8479,355200.0
2013-05-01 11:25:00,5.1,5.1,5.1,5.1,175200.0,4.8479,4.8479,4.8479,4.8479,175200.0
2013-05-01 11:30:00,5.1,5.1,5.1,5.1,72000.0,4.8479,4.8479,4.8479,4.8479,72000.0
2013-05-01 11:35:00,5.1,5.1,5.09,5.09,218400.0,4.8479,4.8479,4.8384,4.8384,218400.0
2013-05-01 11:40:00,5.09,5.09,5.09,5.09,168000.0,4.8384,4.8384,4.8384,4.8384,168000.0
2013-05-01 11:45:00,5.09,5.09,5.08,5.09,508800.0,4.8384,4.8384,4.8289,4.8384,508800.0
2013-05-01 11:50:00,5.09,5.1,5.09,5.1,163200.0,4.8384,4.8479,4.8384,4.8479,163200.0
2013-05-01 11:55:00,5.09,5.1,5.09,5.1,136800.0,4.8384,4.8479,4.8384,4.8479,136800.0
2013-05-01 12:00:00,5.1,5.1,5.09,5.09,412800.0,4.8479,4.8479,4.8384,4.8384,412800.0
2013-05-01 12:05:00,5.09,5.09,5.09,5.09,26400.0,4.8384,4.8384,4.8384,4.8384,26400.0
2013-05-01 12:10:00,5.09,5.09,5.08,5.09,451200.0,4.8384,4.8384,4.8289,4.8384,451200.0
2013-05-01 12:15:00,5.09,5.09,5.09,5.09,60000.0,4.8384,4.8384,4.8384,4.8384,60000.0
2013-05-01 12:20:00,5.09,5.1,5.09,5.09,108000.0,4.8384,4.8479,4.8384,4.8384,108000.0
2013-05-01 12:25:00,5.09,5.09,5.09,5.09,33600.0,4.8384,4.8384,4.8384,4.8384,33600.0
2013-05-01 12:30:00,5.09,5.09,5.09,5.09,180000.0,4.8384,4.8384,4.8384,4.8384,180000.0
2013-05-01 12:35:00,5.09,5.09,5.08,5.09,98400.0,4.8384,4.8384,4.8289,4.8384,98400.0
2013-05-01 12:40:00,5.09,5.09,5.09,5.09,28800.0,4.8384,4.8384,4.8384,4.8384,28800.0
2013-05-01 12:45:00,5.09,5.09,5.09,5.09,14400.0,4.8384,4.8384,4.8384,4.8384,14400.0
2013-05-01 12:50:00,5.09,5.09,5.08,5.08,91200.0,4.8384,4.8384,4.8289,4.8289,91200.0
2013-05-01 12:55:00,5.08,5.08,5.06,5.07,772800.0,4.8289,4.8289,4.8098,4.8193,772800.0
2013-05-01 13:00:00,5.06,5.07,5.05,5.05,357600.0,4.8098,4.8193,4.8003,4.8003,357600.0
2013-05-01 13:05:00,5.05,5.06,5.04,5.04,508800.0,4.8003,4.8098,4.7908,4.7908,508800.0
2013-05-01 13:10:00,5.04,5.06,5.04,5.05,196800.0,4.7908,4.8098,4.7908,4.8003,196800.0
2013-05-01 13:15:00,5.05,5.05,5.04,5.05,160800.0,4.8003,4.8003,4.7908,4.8003,160800.0
2013-05-01 13:20:00,5.05,5.06,5.05,5.06,331200.0,4.8003,4.8098,4.8003,4.8098,331200.0
2013-05-01 13:25:00,5.06,5.06,5.06,5.06,177600.0,4.8098,4.8098,4.8098,4.8098,177600.0
2013-05-01 13:30:00,5.06,5.06,5.05,5.06,321600.0,4.8098,4.8098,4.8003,4.8098,321600.0
2013-05-01 13:35:00,5.06,5.06,5.05,5.05,292800.0,4.8098,4.8098,4.8003,4.8003,292800.0
2013-05-01 13:40:00,5.05,5.05,5.03,5.03,648000.0,4.8003,4.8003,4.7813,4.7813,648000.0
2013-05-01 13:45:00,5.03,5.04,5.03,5.04,384000.0,4.7813,4.7908,4.7813,4.7908,384000.0
2013-05-01 13:50:00,5.04,5.04,5.03,5.04,374400.0,4.7908,4.7908,4.7813,4.7908,374400.0
2013-05-01 13:55:00,5.04,5.05,5.04,5.05,153600.0,4.7908,4.8003,4.7908,4.8003,153600.0
2013-05-01 14:00:00,5.04,5.07,5.04,5.06,864000.0,4.7908,4.8193,4.7908,4.8098,864000.0
2013-05-01 14:05:00,5.06,5.07,5.05,5.07,475200.0,4.8098,4.8193,4.8003,4.8193,475200.0
2013-05-01 14:10:00,5.07,5.07,5.04,5.06,585600.0,4.8193,4.8193,4.7908,4.8098,585600.0
2013-05-01 14:15:00,5.06,5.06,5.05,5.06,549600.0,4.8098,4.8098,4.8003,4.8098,549600.0
2013-05-01 14:20:00,5.06,5.08,5.06,5.08,638400.0,4.8098,4.8289,4.8098,4.8289,638400.0
2013-05-01 14:25:00,5.08,5.09,5.06,5.07,729600.0,4.8289,4.8384,4.8098,4.8193,729600.0
2013-05-01 14:30:00,5.08,5.08,5.06,5.06,362400.0,4.8289,4.8289,4.8098,4.8098,362400.0
2013-05-01 14:35:00,5.06,5.06,5.05,5.06,379200.0,4.8098,4.8098,4.8003,4.8098,379200.0
2013-05-01 14:40:00,5.06,5.06,5.05,5.06,139200.0,4.8098,4.8098,4.8003,4.8098,139200.0
2013-05-01 14:45:00,5.06,5.06,5.05,5.06,242400.0,4.8098,4.8098,4.8003,4.8098,242400.0
2013-05-01 14:50:00,5.06,5.08,5.06,5.07,196800.0,4.8098,4.8289,4.8098,4.8193,196800.0
2013-05-01 14:55:00,5.08,5.08,5.06,5.07,340800.0,4.8289,4.8289,4.8098,4.8193,340800.0
2013-05-01 15:00:00,5.07,5.07,5.05,5.06,256800.0,4.8193,4.8193,4.8003,4.8098,256800.0
2013-05-01 15:05:00,5.06,5.06,5.04,5.04,624000.0,4.8098,4.8098,4.7908,4.7908,624000.0
2013-05-01 15:10:00,5.04,5.04,5.03,5.03,309600.0,4.7908,4.7908,4.7813,4.7813,309600.0
2013-05-01 15:15:00,5.03,5.03,5.02,5.03,657600.0,4.7813,4.7813,4.7718,4.7813,657600.0
2013-05-01 15:20:00,5.03,5.03,5.01,5.01,535200.0,4.7813,4.7813,4.7623,4.7623,535200.0
2013-05-01 15:25:00,5.01,5.02,5.0,5.01,424800.0,4.7623,4.7718,4.7528,4.7623,424800.0
2013-05-01 15:30:00,5.01,5.02,5.01,5.02,285600.0,4.7623,4.7718,4.7623,4.7718,285600.0
2013-05-01 15:35:00,5.02,5.02,5.01,5.01,228000.0,4.7718,4.7718,4.7623,4.7623,228000.0
2013-05-01 15:40:00,5.01,5.01,5.0,5.0,549600.0,4.7623,4.7623,4.7528,4.7528,549600.0
2013-05-01 15:45:00,5.0,5.01,5.0,5.01,542400.0,4.7528,4.7623,4.7528,4.7623,542400.0
2013-05-01 15:50:00,5.01,5.01,4.99,5.0,592800.0,4.7623,4.7623,4.7433,4.7528,592800.0
2013-05-01 15:55:00,5.0,5.01,5.0,5.01,1224000.0,4.7528,4.7623,4.7528,4.7623,1224000.0
2013-05-02 09:30:00,5.05,5.06,5.03,5.06,1267200.0,4.8003,4.8098,4.7813,4.8098,1267200.0
2013-05-02 09:35:00,5.06,5.08,5.06,5.07,1965600.0,4.8098,4.8289,4.8098,4.8193,1965600.0
2013-05-02 09:40:00,5.07,5.07,5.05,5.05,417600.0,4.8193,4.8193,4.8003,4.8003,417600.0
2013-05-02 09:45:00,5.06,5.07,5.06,5.06,1024800.0,4.8098,4.8193,4.8098,4.8098,1024800.0
2013-05-02 09:50:00,5.07,5.07,5.05,5.06,170400.0,4.8193,4.8193,4.8003,4.8098,170400.0
2013-05-02 09:55:00,5.06,5.07,5.05,5.06,163200.0,4.8098,4.8193,4.8003,4.8098,163200.0
2013-05-02 10:00:00,5.06,5.08,5.06,5.06,328800.0,4.8098,4.8289,4.8098,4.8098,328800.0
2013-05-02 10:05:00,5.06,5.08,5.06,5.08,187200.0,4.8098,4.8289,4.8098,4.8289,187200.0
2013-05-02 10:10:00,5.08,5.1,5.08,5.09,1080000.0,4.8289,4.8479,4.8289,4.8384,1080000.0
2013-05-02 10:15:00,5.1,5.1,5.09,5.09,631200.0,4.8479,4.8479,4.8384,4.8384,631200.0
2013-05-02 10:20:00,5.09,5.1,5.09,5.09,616800.0,4.8384,4.8479,4.8384,4.8384,616800.0
2013-05-02 10:25:00,5.1,5.1,5.09,5.1,379200.0,4.8479,4.8479,4.8384,4.8479,379200.0
2013-05-02 10:30:00,5.1,5.11,5.09,5.1,463200.0,4.8479,4.8574,4.8384,4.8479,463200.0
2013-05-02 10:35:00,5.1,5.11,5.09,5.09,384000.0,4.8479,4.8574,4.8384,4.8384,384000.0
2013-05-02 10:40:00,5.1,5.1,5.09,5.1,175200.0,4.8479,4.8479,4.8384,4.8479,175200.0
2013-05-02 10:45:00,5.1,5.1,5.09,5.09,369600.0,4.8479,4.8479,4.8384,4.8384,369600.0
2013-05-02 10:50:00,5.09,5.1,5.09,5.1,127200.0,4.8384,4.8479,4.8384,4.8479,127200.0
2013-05-02 10:55:00,5.1,5.1,5.1,5.1,76800.0,4.8479,4.8479,4.8479,4.8479,76800.0
2013-05-02 11:00:00,5.1,5.1,5.09,5.1,211200.0,4.8479,4.8479,4.8384,4.8479,211200.0
2013-05-02 11:05:00,5.1,5.1,5.1,5.1,230400.0,4.8479,4.8479,4.8479,4.8479,230400.0
2013-05-02 11:10:00,5.1,5.13,5.1,5.13,1351200.0,4.8479,4.8764,4.8479,4.8764,1351200.0
2013-05-02 11:15:00,5.13,5.14,5.13,5.13,1029600.0,4.8764,4.8859,4.8764,4.8764,1029600.0
2013-05-02 11:20:00,5.14,5.15,5.14,5.14,578400.0,4.8859,4.8954,4.8859,4.8859,578400.0
2013-05-02 11:25:00,5.14,5.15,5.14,5.14,628800.0,4.8859,4.8954,4.8859,4.8859,628800.0
2013-05-02 11:30:00,5.15,5.15,5.14,5.14,62400.0,4.8954,4.8954,4.8859,4.8859,62400.0
2013-05-02 11:35:00,5.14,5.14,5.13,5.13,91200.0,4.8859,4.8859,4.8764,4.8764,91200.0
2013-05-02 11:40:00,5.13,5.14,5.13,5.14,139200.0,4.8764,4.8859,4.8764,4.8859,139200.0
2013-05-02 11:45:00,5.14,5.15,5.14,5.14,247200.0,4.8859,4.8954,4.8859,4.8859,247200.0
2013-05-02 11:50:00,5.14,5.15,5.14,5.15,213600.0,4.8859,4.8954,4.8859,4.8954,213600.0
2013-05-02 11:55:00,5.14,5.15,5.14,5.14,247200.0,4.8859,4.8954,4.8859,4.8859,247200.0
2013-05-02 12:00:00,5.14,5.16,5.14,5.15,417600.0,4.8859,4.9049,4.8859,4.8954,417600.0
2013-05-02 12:05:00,5.15,5.15,5.14,5.14,91200.0,4.8954,4.8954,4.8859,4.8859,91200.0
2013-05-02 12:10:00,5.14,5.14,5.14,5.14,120000.0,4.8859,4.8859,4.8859,4.8859,120000.0
2013-05-02 12:15:00,5.14,5.14,5.14,5.14,72000.0,4.8859,4.8859,4.8859,4.8859,72000.0
2013-05-02 12:20:00,5.14,5.14,5.14,5.14,62400.0,4.8859,4.8859,4.8859,4.8859,62400.0
2013-05-02 12:25:00,5.14,5.14,5.13,5.13,208800.0,4.8859,4.8859,4.8764,4.8764,208800.0
2013-05-02 12:30:00,5.13,5.14,5.13,5.13,295200.0,4.8764,4.8859,4.8764,4.8764,295200.0
2013-05-02 12:35:00,5.13,5.13,5.13,5.13,60000.0,4.8764,4.8764,4.8764,4.8764,60000.0
2013-05-02 12:40:00,5.13,5.14,5.13,5.13,333600.0,4.8764,4.8859,4.8764,4.8764,333600.0
2013-05-02 12:45:00,5.13,5.14,5.13,5.14,40800.0,4.8764,4.8859,4.8764,4.8859,40800.0
2013-05-02 12:50:00,5.14,5.14,5.14,5.14,139200.0,4.8859,4.8859,4.8859,4.8859,139200.0
2013-05-02 12:55:00,5.14,5.15,5.14,5.14,148800.0,4.8859,4.8954,4.8859,4.8859,148800.0
2013-05-02 13:00:00,5.14,5.14,5.14,5.14,364800.0,4.8859,4.8859,4.8859,4.8859,364800.0
2013-05-02 13:05:00,5.14,5.15,5.14,5.15,223200.0,4.8859,4.8954,4.8859,4.8954,223200.0
2013-05-02 13:10:00,5.14,5.15,5.14,5.14,247200.0,4.8859,4.8954,4.8859,4.8859,247200.0
2013-05-02 13:15:00,5.14,5.15,5.14,5.15,249600.0,4.8859,4.8954,4.8859,4.8954,249600.0
2013-05-02 13:20:00,5.15,5.15,5.14,5.15,139200.0,4.8954,4.8954,4.8859,4.8954,139200.0
2013-05-02 13:25:00,5.15,5.16,5.15,5.15,1065600.0,4.8954,4.9049,4.8954,4.8954,1065600.0
2013-05-02 13:30:00,5.15,5.16,5.15,5.16,182400.0,4.8954,4.9049,4.8954,4.9049,182400.0
2013-05-02 13:35:00,5.16,5.16,5.15,5.15,139200.0,4.9049,4.9049,4.8954,4.8954,139200.0
2013-05-02 13:40:00,5.15,5.16,5.15,5.15,48000.0,4.8954,4.9049,4.8954,4.8954,48000.0
2013-05-02 13:45:00,5.15,5.15,5.15,5.15,108000.0,4.8954,4.8954,4.8954,4.8954,108000.0
2013-05-02 13:50:00,5.15,5.15,5.15,5.15,115200.0,4.8954,4.8954,4.8954,4.8954,115200.0
2013-05-02 13:55:00,5.15,5.16,5.15,5.16,33600.0,4.8954,4.9049,4.8954,4.9049,33600.0
2013-05-02 14:00:00,5.16,5.16,5.15,5.16,158400.0,4.9049,4.9049,4.8954,4.9049,158400.0
2013-05-02 14:05:00,5.16,5.16,5.14,5.15,86400.0,4.9049,4.9049,4.8859,4.8954,86400.0
2013-05-02 14:10:00,5.15,5.15,5.14,5.14,76800.0,4.8954,4.8954,4.8859,4.8859,76800.0
2013-05-02 14:15:00,5.14,5.15,5.14,5.15,110400.0,4.8859,4.8954,4.8859,4.8954,110400.0
2013-05-02 14:20:00,5.15,5.15,5.15,5.15,96000.0,4.8954,4.8954,4.8954,4.8954,96000.0
2013-05-02 14:25:00,5.14,5.15,5.14,5.15,52800.0,4.8859,4.8954,4.8859,4.8954,52800.0
2013-05-02 14:30:00,5.15,5.15,5.15,5.15,55200.0,4.8954,4.8954,4.8954,4.8954,55200.0
2013-05-02 14:35:00,5.15,5.16,5.15,5.16,261600.0,4.8954,4.9049,4.8954,4.9049,261600.0
2013-05-02 14:40:00,5.16,5.16,5.15,5.15,100800.0,4.9049,4.9049,4.8954,4.8954,100800.0
2013-05-02 14:45:00,5.15,5.16,5.15,5.16,187200.0,4.8954,4.9049,4.8954,4.9049,187200.0
2013-05-02 14:50:00,5.16,5.16,5.15,5.15,264000.0,4.9049,4.9049,4.8954,4.8954,264000.0
2013-05-02 14:55:00,5.15,5.15,5.15,5.15,199200.0,4.8954,4.8954,4.8954,4.8954,199200.0
2013-05-02 15:00:00,5.15,5.15,5.15,5.15,124800.0,4.8954,4.8954,4.8954,4.8954,124800.0
2013-05-02 15:05:00,5.15,5.15,5.14,5.14,264000.0,4.8954,4.8954,4.8859,4.8859,264000.0
2013-05-02 15:10:00,5.14,5.15,5.14,5.15,228000.0,4.8859,4.8954,4.8859,4.8954,228000.0
2013-05-02 15:15:00,5.15,5.15,5.15,5.15,504000.0,4.8954,4.8954,4.8954,4.8954,504000.0
2013-05-02 15:20:00,5.15,5.16,5.15,5.15,348000.0,4.8954,4.9049,4.8954,4.8954,348000.0
2013-05-02 15:25:00,5.15,5.15,5.15,5.15,62400.0,4.8954,4.8954,4.8954,4.8954,62400.0
2013-05-02 15:30:00,5.15,5.16,5.15,5.15,348000.0,4.8954,4.9049,4.8954,4.8954,348000.0
2013-05-02 15:35:00,5.15,5.16,5.15,5.15,129600.0,4.8954,4.9049,4.8954,4.8954,129600.0
2013-05-02 15:40:00,5.15,5.15,5.15,5.15,141600.0,4.8954,4.8954,4.8954,4.8954,141600.0
2013-05-02 15:45:00,5.15,5.15,5.14,5.14,278400.0,4.8954,4.8954,4.8859,4.8859,278400.0
2013-05-02 15:50:00,5.15,5.15,5.14,5.14,372000.0,4.8954,4.8954,4.8859,4.8859,372000.0
2013-05-02 15:55:00,5.14,5.15,5.14,5.15,955200.0,4.8859,4.8954,4.8859,4.8954,955200.0
2013-05-03 09:30:00,5.28,5.31,5.27,5.31,3182400.0,5.019,5.0475,5.0095,5.0475,3182400.0
2013-05-03 09:35:00,5.3,5.32,5.3,5.32,1156800.0,5.038,5.057,5.038,5.057,1156800.0
2013-05-03 09:40:00,5.33,5.33,5.32,5.32,933600.0,5.0665,5.0665,5.057,5.057,933600.0
2013-05-03 09:45:00,5.32,5.33,5.32,5.32,398400.0,5.057,5.0665,5.057,5.057,398400.0
2013-05-03 09:50:00,5.32,5.33,5.32,5.32,525600.0,5.057,5.0665,5.057,5.057,525600.0
2013-05-03 09:55:00,5.32,5.32,5.31,5.31,446400.0,5.057,5.057,5.0475,5.0475,446400.0
2013-05-03 10:00:00,5.3,5.32,5.3,5.3,765600.0,5.038,5.057,5.038,5.038,765600.0
2013-05-03 10:05:00,5.31,5.32,5.3,5.32,710400.0,5.0475,5.057,5.038,5.057,710400.0
2013-05-03 10:10:00,5.32,5.33,5.32,5.32,717600.0,5.057,5.0665,5.057,5.057,717600.0
2013-05-03 10:15:00,5.33,5.33,5.32,5.32,775200.0,5.0665,5.0665,5.057,5.057,775200.0
2013-05-03 10:20:00,5.32,5.34,5.32,5.34,1056000.0,5.057,5.076,5.057,5.076,1056000.0
2013-05-03 10:25:00,5.35,5.35,5.34,5.35,549600.0,5.0855,5.0855,5.076,5.0855,549600.0
2013-05-03 10:30:00,5.35,5.35,5.35,5.35,182400.0,5.0855,5.0855,5.0855,5.0855,182400.0
2013-05-03 10:35:00,5.35,5.35,5.34,5.35,108000.0,5.0855,5.0855,5.076,5.0855,108000.0
2013-05-03 10:40:00,5.35,5.35,5.34,5.35,249600.0,5.0855,5.0855,5.076,5.0855,249600.0
2013-05-03 10:45:00,5.35,5.35,5.34,5.34,218400.0,5.0855,5.0855,5.076,5.076,218400.0
2013-05-03 10:50:00,5.34,5.35,5.34,5.34,297600.0,5.076,5.0855,5.076,5.076,297600.0
2013-05-03 10:55:00,5.34,5.35,5.34,5.35,81600.0,5.076,5.0855,5.076,5.0855,81600.0
2013-05-03 11:00:00,5.34,5.35,5.34,5.34,376800.0,5.076,5.0855,5.076,5.076,376800.0
2013-05-03 11:05:00,5.34,5.35,5.34,5.35,127200.0,5.076,5.0855,5.076,5.0855,127200.0
2013-05-03 11:10:00,5.35,5.36,5.35,5.35,261600.0,5.0855,5.095,5.0855,5.0855,261600.0
2013-05-03 11:15:00,5.35,5.35,5.34,5.34,367200.0,5.0855,5.0855,5.076,5.076,367200.0
2013-05-03 11:20:00,5.34,5.34,5.33,5.33,259200.0,5.076,5.076,5.0665,5.0665,259200.0
2013-05-03 11:25:00,5.33,5.33,5.33,5.33,278400.0,5.0665,5.0665,5.0665,5.0665,278400.0
2013-05-03 11:30:00,5.33,5.34,5.33,5.33,436800.0,5.0665,5.076,5.0665,5.0665,436800.0
2013-05-03 11:35:00,5.33,5.33,5.33,5.33,115200.0,5.0665,5.0665,5.0665,5.0665,115200.0
2013-05-03 11:40:00,5.33,5.34,5.33,5.33,132000.0,5.0665,5.076,5.0665,5.0665,132000.0
2013-05-03 11:45:00,5.33,5.34,5.33,5.33,19200.0,5.0665,5.076,5.0665,5.0665,19200.0
2013-05-03 11:50:00,5.34,5.34,5.33,5.34,105600.0,5.076,5.076,5.0665,5.076,105600.0
2013-05-03 11:55:00,5.33,5.33,5.33,5.33,182400.0,5.0665,5.0665,5.0665,5.0665,182400.0
2013-05-03 12:00:00,5.33,5.33,5.33,5.33,45600.0,5.0665,5.0665,5.0665,5.0665,45600.0
2013-05-03 12:05:00,5.33,5.33,5.33,5.33,93600.0,5.0665,5.0665,5.0665,5.0665,93600.0
2013-05-03 12:10:00,5.33,5.33,5.33,5.33,115200.0,5.0665,5.0665,5.0665,5.0665,115200.0
2013-05-03 12:15:00,5.33,5.33,5.33,5.33,76800.0,5.0665,5.0665,5.0665,5.0665,76800.0
2013-05-03 12:20:00,5.33,5.34,5.33,5.33,48000.0,5.0665,5.076,5.0665,5.0665,48000.0
2013-05-03 12:25:00,5.34,5.34,5.34,5.34,33600.0,5.076,5.076,5.076,5.076,33600.0
2013-05-03 12:30:00,5.33,5.33,5.33,5.33,4800.0,5.0665,5.0665,5.0665,5.0665,4800.0
2013-05-03 12:35:00,5.33,5.33,5.33,5.33,43200.0,5.0665,5.0665,5.0665,5.0665,43200.0
2013-05-03 12:40:00,5.33,5.34,5.33,5.33,86400.0,5.0665,5.076,5.0665,5.0665,86400.0
2013-05-03 12:45:00,5.33,5.34,5.33,5.34,57600.0,5.0665,5.076,5.0665,5.076,57600.0
2013-05-03 12:50:00,5.34,5.34,5.34,5.34,48000.0,5.076,5.076,5.076,5.076,48000.0
2013-05-03 12:55:00,5.34,5.34,5.34,5.34,16800.0,5.076,5.076,5.076,5.076,16800.0
2013-05-03 13:00:00,5.34,5.35,5.34,5.34,36000.0,5.076,5.0855,5.076,5.076,36000.0
2013-05-03 13:05:00,5.34,5.34,5.34,5.34,108000.0,5.076,5.076,5.076,5.076,108000.0
2013-05-03 13:10:00,5.34,5.35,5.34,5.34,165600.0,5.076,5.0855,5.076,5.076,165600.0
2013-05-03 13:15:00,5.35,5.35,5.34,5.34,175200.0,5.0855,5.0855,5.076,5.076,175200.0
2013-05-03 13:20:00,5.34,5.34,5.34,5.34,76800.0,5.076,5.076,5.076,5.076,76800.0
2013-05-03 13:25:00,5.34,5.34,5.33,5.33,204000.0,5.076,5.076,5.0665,5.0665,204000.0
2013-05-03 13:30:00,5.33,5.33,5.33,5.33,43200.0,5.0665,5.0665,5.0665,5.0665,43200.0
2013-05-03 13:35:00,5.33,5.33,5.33,5.33,48000.0,5.0665,5.0665,5.0665,5.0665,48000.0
2013-05-03 13:40:00,5.33,5.33,5.33,5.33,24000.0,5.0665,5.0665,5.0665,5.0665,24000.0
2013-05-03 13:45:00,5.33,5.34,5.33,5.33,120000.0,5.0665,5.076,5.0665,5.0665,120000.0
2013-05-03 13:50:00,5.33,5.33,5.32,5.32,45600.0,5.0665,5.0665,5.057,5.057,45600.0
2013-05-03 13:55:00,5.32,5.32,5.32,5.32,314400.0,5.057,5.057,5.057,5.057,314400.0
2013-05-03 14:00:00,5.32,5.32,5.32,5.32,110400.0,5.057,5.057,5.057,5.057,110400.0
2013-05-03 14:05:00,5.32,5.32,5.32,5.32,180000.0,5.057,5.057,5.057,5.057,180000.0
2013-05-03 14:10:00,5.32,5.33,5.32,5.33,456000.0,5.057,5.0665,5.057,5.0665,456000.0
2013-05-03 14:15:00,5.33,5.33,5.32,5.32,316800.0,5.0665,5.0665,5.057,5.057,316800.0
2013-05-03 14:20:00,5.33,5.33,5.33,5.33,48000.0,5.0665,5.0665,5.0665,5.0665,48000.0
2013-05-03 14:25:00,5.33,5.33,5.33,5.33,28800.0,5.0665,5.0665,5.0665,5.0665,28800.0
2013-05-03 14:30:00,5.33,5.33,5.32,5.32,67200.0,5.0665,5.0665,5.057,5.057,67200.0
2013-05-03 14:35:00,5.32,5.32,5.31,5.31,278400.0,5.057,5.057,5.0475,5.0475,278400.0
2013-05-03 14:40:00,5.31,5.31,5.3,5.3,528000.0,5.0475,5.0475,5.038,5.038,528000.0
2013-05-03 14:45:00,5.3,5.32,5.3,5.32,868800.0,5.038,5.057,5.038,5.057,868800.0
2013-05-03 14:50:00,5.31,5.32,5.31,5.31,180000.0,5.0475,5.057,5.0475,5.0475,180000.0
2013-05-03 14:55:00,5.31,5.32,5.31,5.31,108000.0,5.0475,5.057,5.0475,5.0475,108000.0
2013-05-03 15:00:00,5.31,5.31,5.31,5.31,103200.0,5.0475,5.0475,5.0475,5.0475,103200.0
2013-05-03 15:05:00,5.31,5.31,5.3,5.3,316800.0,5.0475,5.0475,5.038,5.038,316800.0
2013-05-03 15:10:00,5.3,5.31,5.3,5.31,184800.0,5.038,5.0475,5.038,5.0475,184800.0
2013-05-03 15:15:00,5.31,5.31,5.3,5.31,302400.0,5.0475,5.0475,5.038,5.0475,302400.0
2013-05-03 15:20:00,5.31,5.31,5.3,5.3,700800.0,5.0475,5.0475,5.038,5.038,700800.0
2013-05-03 15:25:00,5.3,5.32,5.3,5.31,448800.0,5.038,5.057,5.038,5.0475,448800.0
2013-05-03 15:30:00,5.31,5.32,5.31,5.32,451200.0,5.0475,5.057,5.0475,5.057,451200.0
2013-05-03 15:35:00,5.32,5.32,5.32,5.32,223200.0,5.057,5.057,5.057,5.057,223200.0
2013-05-03 15:40:00,5.32,5.33,5.32,5.33,292800.0,5.057,5.0665,5.057,5.0665,292800.0
2013-05-03 15:45:00,5.33,5.33,5.33,5.33,1312800.0,5.0665,5.0665,5.0665,5.0665,1312800.0
2013-05-03 15:50:00,5.33,5.33,5.32,5.32,636000.0,5.0665,5.0665,5.057,5.057,636000.0
2013-05-03 15:55:00,5.32,5.32,5.31,5.31,2076000.0,5.057,5.057,5.0475,5.0475,2076000.0
2013-05-06 09:30:00,5.32,5.33,5.31,5.33,1029600.0,5.057,5.0665,5.0475,5.0665,1029600.0
2013-05-06 09:35:00,5.33,5.34,5.33,5.33,1231200.0,5.0665,5.076,5.0665,5.0665,1231200.0
2013-05-06 09:40:00,5.33,5.34,5.32,5.32,446400.0,5.0665,5.076,5.057,5.057,446400.0
2013-05-06 09:45:00,5.32,5.32,5.31,5.32,386400.0,5.057,5.057,5.0475,5.057,386400.0
2013-05-06 09:50:00,5.32,5.32,5.31,5.31,307200.0,5.057,5.057,5.0475,5.0475,307200.0
2013-05-06 09:55:00,5.31,5.32,5.31,5.32,396000.0,5.0475,5.057,5.0475,5.057,396000.0
2013-05-06 10:00:00,5.32,5.33,5.32,5.32,636000.0,5.057,5.0665,5.057,5.057,636000.0
2013-05-06 10:05:00,5.32,5.33,5.32,5.33,595200.0,5.057,5.0665,5.057,5.0665,595200.0
2013-05-06 10:10:00,5.33,5.34,5.33,5.33,626400.0,5.0665,5.076,5.0665,5.0665,626400.0
2013-05-06 10:15:00,5.33,5.34,5.33,5.33,528000.0,5.0665,5.076,5.0665,5.0665,528000.0
2013-05-06 10:20:00,5.34,5.35,5.33,5.34,477600.0,5.076,5.0855,5.0665,5.076,477600.0
2013-05-06 10:25:00,5.34,5.35,5.34,5.34,261600.0,5.076,5.0855,5.076,5.076,261600.0
2013-05-06 10:30:00,5.34,5.35,5.34,5.35,628800.0,5.076,5.0855,5.076,5.0855,628800.0
2013-05-06 10:35:00,5.35,5.35,5.34,5.35,628800.0,5.0855,5.0855,5.076,5.0855,628800.0
2013-05-06 10:40:00,5.34,5.34,5.33,5.34,343200.0,5.076,5.076,5.0665,5.076,343200.0
2013-05-06 10:45:00,5.34,5.34,5.33,5.33,127200.0,5.076,5.076,5.0665,5.0665,127200.0
2013-05-06 10:50:00,5.33,5.33,5.32,5.33,520800.0,5.0665,5.0665,5.057,5.0665,520800.0
2013-05-06 10:55:00,5.33,5.33,5.31,5.32,453600.0,5.0665,5.0665,5.0475,5.057,453600.0
2013-05-06 11:00:00,5.32,5.32,5.32,5.32,141600.0,5.057,5.057,5.057,5.057,141600.0
2013-05-06 11:05:00,5.32,5.32,5.32,5.32,196800.0,5.057,5.057,5.057,5.057,196800.0
2013-05-06 11:10:00,5.32,5.33,5.32,5.32,933600.0,5.057,5.0665,5.057,5.057,933600.0
2013-05-06 11:15:00,5.33,5.33,5.33,5.33,216000.0,5.0665,5.0665,5.0665,5.0665,216000.0
2013-05-06 11:20:00,5.33,5.33,5.33,5.33,64800.0,5.0665,5.0665,5.0665,5.0665,64800.0
2013-05-06 11:25:00,5.33,5.33,5.33,5.33,67200.0,5.0665,5.0665,5.0665,5.0665,67200.0
2013-05-06 11:30:00,5.33,5.33,5.32,5.32,295200.0,5.0665,5.0665,5.057,5.057,295200.0
2013-05-06 11:35:00,5.32,5.33,5.32,5.33,120000.0,5.057,5.0665,5.057,5.0665,120000.0
2013-05-06 11:40:00,5.32,5.34,5.32,5.33,278400.0,5.057,5.076,5.057,5.0665,278400.0
2013-05-06 11:45:00,5.33,5.34,5.33,5.34,400800.0,5.0665,5.076,5.0665,5.076,400800.0
2013-05-06 11:50:00,5.34,5.34,5.34,5.34,348000.0,5.076,5.076,5.076,5.076,348000.0
2013-05-06 11:55:00,5.34,5.35,5.34,5.34,436800.0,5.076,5.0855,5.076,5.076,436800.0
2013-05-06 12:00:00,5.34,5.35,5.34,5.34,268800.0,5.076,5.0855,5.076,5.076,268800.0
2013-05-06 12:05:00,5.34,5.35,5.34,5.35,302400.0,5.076,5.0855,5.076,5.0855,302400.0
2013-05-06 12:10:00,5.35,5.35,5.35,5.35,393600.0,5.0855,5.0855,5.0855,5.0855,393600.0
2013-05-06 12:15:00,5.35,5.35,5.35,5.35,501600.0,5.0855,5.0855,5.0855,5.0855,501600.0
2013-05-06 12:20:00,5.35,5.35,5.34,5.34,444000.0,5.0855,5.0855,5.076,5.076,444000.0
2013-05-06 12:25:00,5.35,5.35,5.34,5.35,91200.0,5.0855,5.0855,5.076,5.0855,91200.0
2013-05-06 12:30:00,5.35,5.35,5.34,5.35,129600.0,5.0855,5.0855,5.076,5.0855,129600.0
2013-05-06 12:35:00,5.35,5.35,5.34,5.35,69600.0,5.0855,5.0855,5.076,5.0855,69600.0
2013-05-06 12:40:00,5.35,5.35,5.34,5.34,57600.0,5.0855,5.0855,5.076,5.076,57600.0
2013-05-06 12:45:00,5.35,5.35,5.34,5.35,48000.0,5.0855,5.0855,5.076,5.0855,48000.0
2013-05-06 12:50:00,5.35,5.35,5.35,5.35,328800.0,5.0855,5.0855,5.0855,5.0855,328800.0
2013-05-06 12:55:00,5.35,5.35,5.35,5.35,276000.0,5.0855,5.0855,5.0855,5.0855,276000.0
2013-05-06 13:00:00,5.35,5.35,5.34,5.34,196800.0,5.0855,5.0855,5.076,5.076,196800.0
2013-05-06 13:05:00,5.34,5.35,5.34,5.35,38400.0,5.076,5.0855,5.076,5.0855,38400.0
2013-05-06 13:10:00,5.35,5.35,5.34,5.35,67200.0,5.0855,5.0855,5.076,5.0855,67200.0
2013-05-06 13:15:00,5.35,5.35,5.34,5.35,182400.0,5.0855,5.0855,5.076,5.0855,182400.0
2013-05-06 13:20:00,5.35,5.35,5.35,5.35,187200.0,5.0855,5.0855,5.0855,5.0855,187200.0
2013-05-06 13:25:00,5.35,5.35,5.35,5.35,9600.0,5.0855,5.0855,5.0855,5.0855,9600.0
2013-05-06 13:30:00,5.35,5.36,5.35,5.36,1051200.0,5.0855,5.095,5.0855,5.095,1051200.0
2013-05-06 13:35:00,5.36,5.36,5.35,5.36,604800.0,5.095,5.095,5.0855,5.095,604800.0
2013-05-06 13:40:00,5.36,5.36,5.36,5.36,148800.0,5.095,5.095,5.095,5.095,148800.0
2013-05-06 13:45:00,5.35,5.36,5.35,5.36,108000.0,5.0855,5.095,5.0855,5.095,108000.0
2013-05-06 13:50:00,5.36,5.36,5.36,5.36,439200.0,5.095,5.095,5.095,5.095,439200.0
2013-05-06 13:55:00,5.36,5.37,5.36,5.37,487200.0,5.095,5.1045,5.095,5.1045,487200.0
2013-05-06 14:00:00,5.36,5.36,5.36,5.36,168000.0,5.095,5.095,5.095,5.095,168000.0
2013-05-06 14:05:00,5.36,5.37,5.36,5.37,16800.0,5.095,5.1045,5.095,5.1045,16800.0
2013-05-06 14:10:00,5.36,5.37,5.36,5.37,38400.0,5.095,5.1045,5.095,5.1045,38400.0
2013-05-06 14:15:00,5.37,5.37,5.36,5.36,31200.0,5.1045,5.1045,5.095,5.095,31200.0
2013-05-06 14:20:00,5.37,5.37,5.37,5.37,76800.0,5.1045,5.1045,5.1045,5.1045,76800.0
2013-05-06 14:25:00,5.37,5.37,5.36,5.36,52800.0,5.1045,5.1045,5.095,5.095,52800.0
2013-05-06 14:30:00,5.36,5.37,5.36,5.36,117600.0,5.095,5.1045,5.095,5.095,117600.0
2013-05-06 14:35:00,5.36,5.36,5.36,5.36,19200.0,5.095,5.095,5.095,5.095,19200.0
2013-05-06 14:40:00,5.36,5.36,5.36,5.36,139200.0,5.095,5.095,5.095,5.095,139200.0
2013-05-06 14:45:00,5.36,5.36,5.35,5.36,244800.0,5.095,5.095,5.0855,5.095,244800.0
2013-05-06 14:50:00,5.36,5.36,5.36,5.36,129600.0,5.095,5.095,5.095,5.095,129600.0
2013-05-06 14:55:00,5.36,5.36,5.36,5.36,134400.0,5.095,5.095,5.095,5.095,134400.0
2013-05-06 15:00:00,5.36,5.36,5.36,5.36,79200.0,5.095,5.095,5.095,5.095,79200.0
2013-05-06 15:05:00,5.36,5.36,5.35,5.36,100800.0,5.095,5.095,5.0855,5.095,100800.0
2013-05-06 15:10:00,5.36,5.36,5.36,5.36,14400.0,5.095,5.095,5.095,5.095,14400.0
2013-05-06 15:15:00,5.35,5.36,5.35,5.35,76800.0,5.0855,5.095,5.0855,5.0855,76800.0
2013-05-06 15:20:00,5.35,5.35,5.34,5.35,242400.0,5.0855,5.0855,5.076,5.0855,242400.0
2013-05-06 15:25:00,5.34,5.35,5.34,5.35,271200.0,5.076,5.0855,5.076,5.0855,271200.0
2013-05-06 15:30:00,5.35,5.35,5.35,5.35,120000.0,5.0855,5.0855,5.0855,5.0855,120000.0
2013-05-06 15:35:00,5.35,5.36,5.35,5.35,328800.0,5.0855,5.095,5.0855,5.0855,328800.0
2013-05-06 15:40:00,5.35,5.36,5.35,5.36,273600.0,5.0855,5.095,5.0855,5.095,273600.0
2013-05-06 15:45:00,5.36,5.36,5.35,5.35,312000.0,5.095,5.095,5.0855,5.0855,312000.0
2013-05-06 15:50:00,5.35,5.35,5.34,5.34,1005600.0,5.0855,5.0855,5.076,5.076,1005600.0
2013-05-06 15:55:00,5.34,5.35,5.34,5.35,1036800.0,5.076,5.0855,5.076,5.0855,1036800.0
2013-05-07 09:30:00,5.38,5.38,5.37,5.38,1790400.0,5.114,5.114,5.1045,5.114,1790400.0
2013-05-07 09:35:00,5.38,5.4,5.38,5.4,921600.0,5.114,5.133,5.114,5.133,921600.0
2013-05-07 09:40:00,5.4,5.4,5.39,5.39,720000.0,5.133,5.133,5.1235,5.1235,720000.0
2013-05-07 09:45:00,5.39,5.4,5.39,5.4,782400.0,5.1235,5.133,5.1235,5.133,782400.0
2013-05-07 09:50:00,5.4,5.41,5.39,5.4,748800.0,5.133,5.1425,5.1235,5.133,748800.0
2013-05-07 09:55:00,5.39,5.41,5.39,5.4,345600.0,5.1235,5.1425,5.1235,5.133,345600.0
2013-05-07 10:00:00,5.41,5.41,5.39,5.39,852000.0,5.1425,5.1425,5.1235,5.1235,852000.0
2013-05-07 10:05:00,5.39,5.39,5.38,5.38,568800.0,5.1235,5.1235,5.114,5.114,568800.0
2013-05-07 10:10:00,5.38,5.38,5.36,5.36,684000.0,5.114,5.114,5.095,5.095,684000.0
2013-05-07 10:15:00,5.36,5.36,5.34,5.34,2092800.0,5.095,5.095,5.076,5.076,2092800.0
2013-05-07 10:20:00,5.34,5.36,5.34,5.36,988800.0,5.076,5.095,5.076,5.095,988800.0
2013-05-07 10:25:00,5.36,5.37,5.36,5.36,727200.0,5.095,5.1045,5.095,5.095,727200.0
2013-05-07 10:30:00,5.36,5.37,5.36,5.37,400800.0,5.095,5.1045,5.095,5.1045,400800.0
2013-05-07 10:35:00,5.37,5.38,5.36,5.38,506400.0,5.1045,5.114,5.095,5.114,506400.0
2013-05-07 10:40:00,5.37,5.37,5.37,5.37,276000.0,5.1045,5.1045,5.1045,5.1045,276000.0
2013-05-07 10:45:00,5.37,5.39,5.37,5.38,312000.0,5.1045,5.1235,5.1045,5.114,312000.0
2013-05-07 10:50:00,5.38,5.38,5.37,5.37,134400.0,5.114,5.114,5.1045,5.1045,134400.0
2013-05-07 10:55:00,5.38,5.38,5.37,5.37,213600.0,5.114,5.114,5.1045,5.1045,213600.0
2013-05-07 11:00:00,5.37,5.38,5.37,5.38,187200.0,5.1045,5.114,5.1045,5.114,187200.0
2013-05-07 11:05:00,5.38,5.39,5.38,5.38,127200.0,5.114,5.1235,5.114,5.114,127200.0
2013-05-07 11:10:00,5.39,5.39,5.39,5.39,424800.0,5.1235,5.1235,5.1235,5.1235,424800.0
2013-05-07 11:15:00,5.38,5.38,5.38,5.38,158400.0,5.114,5.114,5.114,5.114,158400.0
2013-05-07 11:20:00,5.39,5.39,5.38,5.39,256800.0,5.1235,5.1235,5.114,5.1235,256800.0
2013-05-07 11:25:00,5.39,5.39,5.38,5.39,103200.0,5.1235,5.1235,5.114,5.1235,103200.0
2013-05-07 11:30:00,5.38,5.39,5.38,5.38,261600.0,5.114,5.1235,5.114,5.114,261600.0
2013-05-07 11:35:00,5.39,5.39,5.38,5.38,36000.0,5.1235,5.1235,5.114,5.114,36000.0
2013-05-07 11:40:00,5.38,5.39,5.38,5.38,136800.0,5.114,5.1235,5.114,5.114,136800.0
2013-05-07 11:45:00,5.38,5.38,5.38,5.38,33600.0,5.114,5.114,5.114,5.114,33600.0
2013-05-07 11:50:00,5.38,5.38,5.37,5.37,460800.0,5.114,5.114,5.1045,5.1045,460800.0
2013-05-07 11:55:00,5.37,5.38,5.37,5.38,376800.0,5.1045,5.114,5.1045,5.114,376800.0
2013-05-07 12:00:00,5.38,5.38,5.38,5.38,69600.0,5.114,5.114,5.114,5.114,69600.0
2013-05-07 12:05:00,5.38,5.39,5.38,5.39,256800.0,5.114,5.1235,5.114,5.1235,256800.0
2013-05-07 12:10:00,5.39,5.39,5.39,5.39,679200.0,5.1235,5.1235,5.1235,5.1235,679200.0
2013-05-07 12:15:00,5.39,5.39,5.39,5.39,55200.0,5.1235,5.1235,5.1235,5.1235,55200.0
2013-05-07 12:20:00,5.39,5.4,5.39,5.39,184800.0,5.1235,5.133,5.1235,5.1235,184800.0
2013-05-07 12:25:00,5.39,5.39,5.39,5.39,19200.0,5.1235,5.1235,5.1235,5.1235,19200.0
2013-05-07 12:30:00,5.39,5.39,5.39,5.39,76800.0,5.1235,5.1235,5.1235,5.1235,76800.0
2013-05-07 12:35:00,5.39,5.4,5.39,5.4,292800.0,5.1235,5.133,5.1235,5.133,292800.0
2013-05-07 12:40:00,5.4,5.4,5.4,5.4,388800.0,5.133,5.133,5.133,5.133,388800.0
2013-05-07 12:45:00,5.4,5.4,5.4,5.4,79200.0,5.133,5.133,5.133,5.133,79200.0
2013-05-07 12:50:00,5.4,5.41,5.4,5.4,115200.0,5.133,5.1425,5.133,5.133,115200.0
2013-05-07 12:55:00,5.41,5.41,5.41,5.41,436800.0,5.1425,5.1425,5.1425,5.1425,436800.0
2013-05-07 13:00:00,5.41,5.41,5.41,5.41,194400.0,5.1425,5.1425,5.1425,5.1425,194400.0
2013-05-07 13:05:00,5.41,5.41,5.41,5.41,76800.0,5.1425,5.1425,5.1425,5.1425,76800.0
2013-05-07 13:10:00,5.41,5.41,5.41,5.41,187200.0,5.1425,5.1425,5.1425,5.1425,187200.0
2013-05-07 13:15:00,5.41,5.41,5.41,5.41,206400.0,5.1425,5.1425,5.1425,5.1425,206400.0
2013-05-07 13:20:00,5.41,5.42,5.4,5.41,436800.0,5.1425,5.152,5.133,5.1425,436800.0
2013-05-07 13:25:00,5.41,5.42,5.41,5.41,187200.0,5.1425,5.152,5.1425,5.1425,187200.0
2013-05-07 13:30:00,5.41,5.42,5.41,5.41,21600.0,5.1425,5.152,5.1425,5.1425,21600.0
2013-05-07 13:35:00,5.42,5.42,5.41,5.42,544800.0,5.152,5.152,5.1425,5.152,544800.0
2013-05-07 13:40:00,5.42,5.43,5.42,5.42,160800.0,5.152,5.1615,5.152,5.152,160800.0
2013-05-07 13:45:00,5.42,5.43,5.42,5.43,134400.0,5.152,5.1615,5.152,5.1615,134400.0
2013-05-07 13:50:00,5.43,5.43,5.42,5.43,211200.0,5.1615,5.1615,5.152,5.1615,211200.0
2013-05-07 13:55:00,5.43,5.43,5.42,5.43,55200.0,5.1615,5.1615,5.152,5.1615,55200.0
2013-05-07 14:00:00,5.42,5.43,5.42,5.42,100800.0,5.152,5.1615,5.152,5.152,100800.0
2013-05-07 14:05:00,5.42,5.43,5.42,5.43,55200.0,5.152,5.1615,5.152,5.1615,55200.0
2013-05-07 14:10:00,5.43,5.43,5.43,5.43,86400.0,5.1615,5.1615,5.1615,5.1615,86400.0
2013-05-07 14:15:00,5.43,5.43,5.42,5.43,134400.0,5.1615,5.1615,5.152,5.1615,134400.0
2013-05-07 14:20:00,5.42,5.42,5.42,5.42,208800.0,5.152,5.152,5.152,5.152,208800.0
2013-05-07 14:25:00,5.42,5.42,5.42,5.42,98400.0,5.152,5.152,5.152,5.152,98400.0
2013-05-07 14:30:00,5.42,5.42,5.41,5.41,336000.0,5.152,5.152,5.1425,5.1425,336000.0
2013-05-07 14:35:00,5.42,5.42,5.41,5.41,336000.0,5.152,5.152,5.1425,5.1425,336000.0
2013-05-07 14:40:00,5.41,5.42,5.41,5.41,235200.0,5.1425,5.152,5.1425,5.1425,235200.0
2013-05-07 14:45:00,5.41,5.42,5.41,5.42,112800.0,5.1425,5.152,5.1425,5.152,112800.0
2013-05-07 14:50:00,5.42,5.42,5.42,5.42,297600.0,5.152,5.152,5.152,5.152,297600.0
2013-05-07 14:55:00,5.42,5.43,5.42,5.43,158400.0,5.152,5.1615,5.152,5.1615,158400.0
2013-05-07 15:00:00,5.43,5.43,5.42,5.43,249600.0,5.1615,5.1615,5.152,5.1615,249600.0
2013-05-07 15:05:00,5.43,5.43,5.43,5.43,158400.0,5.1615,5.1615,5.1615,5.1615,158400.0
2013-05-07 15:10:00,5.43,5.43,5.43,5.43,192000.0,5.1615,5.1615,5.1615,5.1615,192000.0
2013-05-07 15:15:00,5.43,5.43,5.43,5.43,211200.0,5.1615,5.1615,5.1615,5.1615,211200.0
2013-05-07 15:20:00,5.43,5.43,5.43,5.43,55200.0,5.1615,5.1615,5.1615,5.1615,55200.0
2013-05-07 15:25:00,5.43,5.43,5.43,5.43,139200.0,5.1615,5.1615,5.1615,5.1615,139200.0
2013-05-07 15:30:00,5.43,5.43,5.42,5.43,271200.0,5.1615,5.1615,5.152,5.1615,271200.0
2013-05-07 15:35:00,5.43,5.43,5.42,5.43,830400.0,5.1615,5.1615,5.152,5.1615,830400.0
2013-05-07 15:40:00,5.43,5.43,5.42,5.43,237600.0,5.1615,5.1615,5.152,5.1615,237600.0
2013-05-07 15:45:00,5.42,5.43,5.42,5.42,463200.0,5.152,5.1615,5.152,5.152,463200.0
2013-05-07 15:50:00,5.42,5.42,5.42,5.42,825600.0,5.152,5.152,5.152,5.152,825600.0
2013-05-07 15:55:00,5.42,5.43,5.42,5.43,1413600.0,5.152,5.1615,5.152,5.1615,1413600.0
2013-05-08 09:30:00,5.41,5.42,5.41,5.41,1051200.0,5.1425,5.152,5.1425,5.1425,1051200.0
2013-05-08 09:35:00,5.41,5.41,5.4,5.41,672000.0,5.1425,5.1425,5.133,5.1425,672000.0
2013-05-08 09:40:00,5.41,5.42,5.4,5.42,463200.0,5.1425,5.152,5.133,5.152,463200.0
2013-05-08 09:45:00,5.42,5.43,5.42,5.42,295200.0,5.152,5.1615,5.152,5.152,295200.0
2013-05-08 09:50:00,5.42,5.44,5.42,5.44,417600.0,5.152,5.1711,5.152,5.1711,417600.0
2013-05-08 09:55:00,5.43,5.44,5.43,5.44,996000.0,5.1615,5.1711,5.1615,5.1711,996000.0
2013-05-08 10:00:00,5.45,5.45,5.44,5.45,612000.0,5.1806,5.1806,5.1711,5.1806,612000.0
2013-05-08 10:05:00,5.45,5.45,5.44,5.44,458400.0,5.1806,5.1806,5.1711,5.1711,458400.0
2013-05-08 10:10:00,5.44,5.45,5.44,5.45,530400.0,5.1711,5.1806,5.1711,5.1806,530400.0
2013-05-08 10:15:00,5.45,5.46,5.44,5.45,607200.0,5.1806,5.1901,5.1711,5.1806,607200.0
2013-05-08 10:20:00,5.45,5.45,5.45,5.45,386400.0,5.1806,5.1806,5.1806,5.1806,386400.0
2013-05-08 10:25:00,5.45,5.45,5.45,5.45,84000.0,5.1806,5.1806,5.1806,5.1806,84000.0
2013-05-08 10:30:00,5.45,5.46,5.45,5.46,321600.0,5.1806,5.1901,5.1806,5.1901,321600.0
2013-05-08 10:35:00,5.46,5.47,5.46,5.46,547200.0,5.1901,5.1996,5.1901,5.1901,547200.0
2013-05-08 10:40:00,5.46,5.47,5.46,5.47,120000.0,5.1901,5.1996,5.1901,5.1996,120000.0
2013-05-08 10:45:00,5.47,5.47,5.46,5.47,340800.0,5.1996,5.1996,5.1901,5.1996,340800.0
2013-05-08 10:50:00,5.47,5.47,5.47,5.47,475200.0,5.1996,5.1996,5.1996,5.1996,475200.0
2013-05-08 10:55:00,5.47,5.47,5.46,5.46,187200.0,5.1996,5.1996,5.1901,5.1901,187200.0
2013-05-08 11:00:00,5.46,5.47,5.46,5.47,206400.0,5.1901,5.1996,5.1901,5.1996,206400.0
2013-05-08 11:05:00,5.47,5.47,5.46,5.47,177600.0,5.1996,5.1996,5.1901,5.1996,177600.0
2013-05-08 11:10:00,5.47,5.48,5.47,5.48,364800.0,5.1996,5.2091,5.1996,5.2091,364800.0
2013-05-08 11:15:00,5.48,5.48,5.48,5.48,328800.0,5.2091,5.2091,5.2091,5.2091,328800.0
2013-05-08 11:20:00,5.48,5.48,5.48,5.48,264000.0,5.2091,5.2091,5.2091,5.2091,264000.0
2013-05-08 11:25:00,5.48,5.48,5.47,5.48,105600.0,5.2091,5.2091,5.1996,5.2091,105600.0
2013-05-08 11:30:00,5.48,5.48,5.48,5.48,144000.0,5.2091,5.2091,5.2091,5.2091,144000.0
2013-05-08 11:35:00,5.48,5.48,5.48,5.48,72000.0,5.2091,5.2091,5.2091,5.2091,72000.0
2013-05-08 11:40:00,5.48,5.48,5.48,5.48,21600.0,5.2091,5.2091,5.2091,5.2091,21600.0
2013-05-08 11:45:00,5.48,5.48,5.48,5.48,86400.0,5.2091,5.2091,5.2091,5.2091,86400.0
2013-05-08 11:50:00,5.48,5.48,5.48,5.48,40800.0,5.2091,5.2091,5.2091,5.2091,40800.0
2013-05-08 11:55:00,5.48,5.49,5.48,5.48,156000.0,5.2091,5.2186,5.2091,5.2091,156000.0
2013-05-08 12:00:00,5.48,5.49,5.48,5.49,81600.0,5.2091,5.2186,5.2091,5.2186,81600.0
2013-05-08 12:05:00,5.49,5.49,5.48,5.49,230400.0,5.2186,5.2186,5.2091,5.2186,230400.0
2013-05-08 12:10:00,5.49,5.49,5.48,5.48,28800.0,5.2186,5.2186,5.2091,5.2091,28800.0
2013-05-08 12:15:00,5.48,5.49,5.48,5.48,182400.0,5.2091,5.2186,5.2091,5.2091,182400.0
2013-05-08 12:20:00,5.48,5.49,5.48,5.48,290400.0,5.2091,5.2186,5.2091,5.2091,290400.0
2013-05-08 12:25:00,5.48,5.48,5.47,5.48,144000.0,5.2091,5.2091,5.1996,5.2091,144000.0
2013-05-08 12:30:00,5.47,5.47,5.47,5.47,348000.0,5.1996,5.1996,5.1996,5.1996,348000.0
2013-05-08 12:35:00,5.47,5.47,5.47,5.47,220800.0,5.1996,5.1996,5.1996,5.1996,220800.0
2013-05-08 12:40:00,5.47,5.48,5.47,5.48,434400.0,5.1996,5.2091,5.1996,5.2091,434400.0
2013-05-08 12:45:00,5.47,5.48,5.47,5.48,345600.0,5.1996,5.2091,5.1996,5.2091,345600.0
2013-05-08 12:50:00,5.48,5.48,5.48,5.48,105600.0,5.2091,5.2091,5.2091,5.2091,105600.0
2013-05-08 12:55:00,5.48,5.48,5.48,5.48,31200.0,5.2091,5.2091,5.2091,5.2091,31200.0
2013-05-08 13:00:00,5.48,5.48,5.48,5.48,33600.0,5.2091,5.2091,5.2091,5.2091,33600.0
2013-05-08 13:05:00,5.48,5.49,5.48,5.48,218400.0,5.2091,5.2186,5.2091,5.2091,218400.0
2013-05-08 13:10:00,5.48,5.49,5.48,5.48,105600.0,5.2091,5.2186,5.2091,5.2091,105600.0
2013-05-08 13:15:00,5.48,5.49,5.48,5.49,168000.0,5.2091,5.2186,5.2091,5.2186,168000.0
2013-05-08 13:20:00,5.48,5.49,5.48,5.49,91200.0,5.2091,5.2186,5.2091,5.2186,91200.0
2013-05-08 13:25:00,5.49,5.49,5.48,5.48,57600.0,5.2186,5.2186,5.2091,5.2091,57600.0
2013-05-08 13:30:00,5.49,5.49,5.49,5.49,45600.0,5.2186,5.2186,5.2186,5.2186,45600.0
2013-05-08 13:35:00,5.49,5.49,5.48,5.48,129600.0,5.2186,5.2186,5.2091,5.2091,129600.0
2013-05-08 13:40:00,5.48,5.48,5.48,5.48,266400.0,5.2091,5.2091,5.2091,5.2091,266400.0
2013-05-08 13:45:00,5.48,5.48,5.47,5.47,60000.0,5.2091,5.2091,5.1996,5.1996,60000.0
2013-05-08 13:50:00,5.47,5.48,5.47,5.48,122400.0,5.1996,5.2091,5.1996,5.2091,122400.0
2013-05-08 13:55:00,5.47,5.47,5.47,5.47,158400.0,5.1996,5.1996,5.1996,5.1996,158400.0
2013-05-08 14:00:00,5.47,5.48,5.47,5.48,120000.0,5.1996,5.2091,5.1996,5.2091,120000.0
2013-05-08 14:05:00,5.48,5.48,5.47,5.48,187200.0,5.2091,5.2091,5.1996,5.2091,187200.0
2013-05-08 14:10:00,5.48,5.48,5.47,5.48,381600.0,5.2091,5.2091,5.1996,5.2091,381600.0
2013-05-08 14:15:00,5.48,5.48,5.47,5.48,127200.0,5.2091,5.2091,5.1996,5.2091,127200.0
2013-05-08 14:20:00,5.48,5.48,5.48,5.48,144000.0,5.2091,5.2091,5.2091,5.2091,144000.0
2013-05-08 14:25:00,5.48,5.48,5.47,5.48,153600.0,5.2091,5.2091,5.1996,5.2091,153600.0
2013-05-08 14:30:00,5.47,5.47,5.46,5.46,480000.0,5.1996,5.1996,5.1901,5.1901,480000.0
2013-05-08 14:35:00,5.46,5.46,5.45,5.46,470400.0,5.1901,5.1901,5.1806,5.1901,470400.0
2013-05-08 14:40:00,5.46,5.46,5.45,5.45,127200.0,5.1901,5.1901,5.1806,5.1806,127200.0
2013-05-08 14:45:00,5.45,5.45,5.44,5.45,314400.0,5.1806,5.1806,5.1711,5.1806,314400.0
2013-05-08 14:50:00,5.45,5.46,5.45,5.46,316800.0,5.1806,5.1901,5.1806,5.1901,316800.0
2013-05-08 14:55:00,5.46,5.46,5.45,5.46,98400.0,5.1901,5.1901,5.1806,5.1901,98400.0
2013-05-08 15:00:00,5.46,5.46,5.46,5.46,278400.0,5.1901,5.1901,5.1901,5.1901,278400.0
2013-05-08 15:05:00,5.46,5.47,5.46,5.47,120000.0,5.1901,5.1996,5.1901,5.1996,120000.0
2013-05-08 15:10:00,5.47,5.47,5.47,5.47,88800.0,5.1996,5.1996,5.1996,5.1996,88800.0
2013-05-08 15:15:00,5.47,5.48,5.47,5.48,664800.0,5.1996,5.2091,5.1996,5.2091,664800.0
2013-05-08 15:20:00,5.48,5.49,5.48,5.49,852000.0,5.2091,5.2186,5.2091,5.2186,852000.0
2013-05-08 15:25:00,5.49,5.5,5.49,5.49,556800.0,5.2186,5.2281,5.2186,5.2186,556800.0
2013-05-08 15:30:00,5.49,5.5,5.49,5.49,590400.0,5.2186,5.2281,5.2186,5.2186,590400.0
2013-05-08 15:35:00,5.49,5.5,5.49,5.49,192000.0,5.2186,5.2281,5.2186,5.2186,192000.0
2013-05-08 15:40:00,5.49,5.5,5.49,5.49,208800.0,5.2186,5.2281,5.2186,5.2186,208800.0
2013-05-08 15:45:00,5.49,5.5,5.49,5.5,403200.0,5.2186,5.2281,5.2186,5.2281,403200.0
2013-05-08 15:50:00,5.5,5.5,5.49,5.5,607200.0,5.2281,5.2281,5.2186,5.2281,607200.0
2013-05-08 15:55:00,5.5,5.51,5.49,5.5,1396800.0,5.2281,5.2376,5.2186,5.2281,1396800.0
2013-05-09 09:30:00,5.49,5.51,5.49,5.51,1274400.0,5.2186,5.2376,5.2186,5.2376,1274400.0
2013-05-09 09:35:00,5.51,5.51,5.49,5.5,432000.0,5.2376,5.2376,5.2186,5.2281,432000.0
2013-05-09 09:40:00,5.5,5.51,5.5,5.5,597600.0,5.2281,5.2376,5.2281,5.2281,597600.0
2013-05-09 09:45:00,5.5,5.51,5.49,5.49,153600.0,5.2281,5.2376,5.2186,5.2186,153600.0
2013-05-09 09:50:00,5.48,5.5,5.48,5.5,458400.0,5.2091,5.2281,5.2091,5.2281,458400.0
2013-05-09 09:55:00,5.51,5.51,5.5,5.51,432000.0,5.2376,5.2376,5.2281,5.2376,432000.0
2013-05-09 10:00:00,5.5,5.5,5.49,5.49,501600.0,5.2281,5.2281,5.2186,5.2186,501600.0
2013-05-09 10:05:00,5.49,5.49,5.47,5.47,1238400.0,5.2186,5.2186,5.1996,5.1996,1238400.0
2013-05-09 10:10:00,5.47,5.48,5.47,5.48,448800.0,5.1996,5.2091,5.1996,5.2091,448800.0
2013-05-09 10:15:00,5.48,5.48,5.46,5.47,472800.0,5.2091,5.2091,5.1901,5.1996,472800.0
2013-05-09 10:20:00,5.46,5.47,5.46,5.46,595200.0,5.1901,5.1996,5.1901,5.1901,595200.0
2013-05-09 10:25:00,5.46,5.46,5.45,5.46,691200.0,5.1901,5.1901,5.1806,5.1901,691200.0
2013-05-09 10:30:00,5.46,5.47,5.46,5.47,232800.0,5.1901,5.1996,5.1901,5.1996,232800.0
2013-05-09 10:35:00,5.47,5.48,5.47,5.47,237600.0,5.1996,5.2091,5.1996,5.1996,237600.0
2013-05-09 10:40:00,5.47,5.48,5.47,5.47,127200.0,5.1996,5.2091,5.1996,5.1996,127200.0
2013-05-09 10:45:00,5.48,5.48,5.47,5.48,79200.0,5.2091,5.2091,5.1996,5.2091,79200.0
2013-05-09 10:50:00,5.48,5.48,5.46,5.46,148800.0,5.2091,5.2091,5.1901,5.1901,148800.0
2013-05-09 10:55:00,5.47,5.47,5.46,5.46,278400.0,5.1996,5.1996,5.1901,5.1901,278400.0
2013-05-09 11:00:00,5.46,5.48,5.46,5.48,285600.0,5.1901,5.2091,5.1901,5.2091,285600.0
2013-05-09 11:05:00,5.48,5.48,5.47,5.48,324000.0,5.2091,5.2091,5.1996,5.2091,324000.0
2013-05-09 11:10:00,5.48,5.48,5.47,5.47,122400.0,5.2091,5.2091,5.1996,5.1996,122400.0
2013-05-09 11:15:00,5.47,5.47,5.46,5.46,278400.0,5.1996,5.1996,5.1901,5.1901,278400.0
2013-05-09 11:20:00,5.47,5.48,5.47,5.47,273600.0,5.1996,5.2091,5.1996,5.1996,273600.0
2013-05-09 11:25:00,5.47,5.48,5.47,5.48,549600.0,5.1996,5.2091,5.1996,5.2091,549600.0
2013-05-09 11:30:00,5.49,5.49,5.48,5.48,249600.0,5.2186,5.2186,5.2091,5.2091,249600.0
2013-05-09 11:35:00,5.48,5.48,5.48,5.48,355200.0,5.2091,5.2091,5.2091,5.2091,355200.0
2013-05-09 11:40:00,5.48,5.49,5.48,5.48,264000.0,5.2091,5.2186,5.2091,5.2091,264000.0
2013-05-09 11:45:00,5.48,5.48,5.48,5.48,129600.0,5.2091,5.2091,5.2091,5.2091,129600.0
2013-05-09 11:50:00,5.48,5.48,5.48,5.48,33600.0,5.2091,5.2091,5.2091,5.2091,33600.0
2013-05-09 11:55:00,5.48,5.48,5.48,5.48,31200.0,5.2091,5.2091,5.2091,5.2091,31200.0
2013-05-09 12:00:00,5.48,5.49,5.48,5.49,31200.0,5.2091,5.2186,5.2091,5.2186,31200.0
2013-05-09 12:05:00,5.48,5.48,5.47,5.48,314400.0,5.2091,5.2091,5.1996,5.2091,314400.0
2013-05-09 12:10:00,5.48,5.48,5.48,5.48,45600.0,5.2091,5.2091,5.2091,5.2091,45600.0
2013-05-09 12:15:00,5.48,5.48,5.47,5.47,24000.0,5.2091,5.2091,5.1996,5.1996,24000.0
2013-05-09 12:20:00,5.48,5.48,5.46,5.47,520800.0,5.2091,5.2091,5.1901,5.1996,520800.0
2013-05-09 12:25:00,5.47,5.47,5.47,5.47,69600.0,5.1996,5.1996,5.1996,5.1996,69600.0
2013-05-09 12:30:00,5.47,5.48,5.47,5.48,64800.0,5.1996,5.2091,5.1996,5.2091,64800.0
2013-05-09 12:35:00,5.47,5.48,5.47,5.48,69600.0,5.1996,5.2091,5.1996,5.2091,69600.0
2013-05-09 12:40:00,5.48,5.48,5.48,5.48,79200.0,5.2091,5.2091,5.2091,5.2091,79200.0
2013-05-09 12:45:00,5.48,5.48,5.48,5.48,50400.0,5.2091,5.2091,5.2091,5.2091,50400.0
2013-05-09 12:50:00,5.48,5.48,5.48,5.48,16800.0,5.2091,5.2091,5.2091,5.2091,16800.0
2013-05-09 12:55:00,5.48,5.5,5.48,5.5,667200.0,5.2091,5.2281,5.2091,5.2281,667200.0
2013-05-09 13:00:00,5.5,5.51,5.49,5.51,892800.0,5.2281,5.2376,5.2186,5.2376,892800.0
2013-05-09 13:05:00,5.51,5.51,5.5,5.51,504000.0,5.2376,5.2376,5.2281,5.2376,504000.0
2013-05-09 13:10:00,5.51,5.51,5.5,5.5,187200.0,5.2376,5.2376,5.2281,5.2281,187200.0
2013-05-09 13:15:00,5.5,5.51,5.5,5.51,290400.0,5.2281,5.2376,5.2281,5.2376,290400.0
2013-05-09 13:20:00,5.51,5.51,5.51,5.51,252000.0,5.2376,5.2376,5.2376,5.2376,252000.0
2013-05-09 13:25:00,5.51,5.51,5.51,5.51,57600.0,5.2376,5.2376,5.2376,5.2376,57600.0
2013-05-09 13:30:00,5.51,5.52,5.51,5.52,655200.0,5.2376,5.2471,5.2376,5.2471,655200.0
2013-05-09 13:35:00,5.52,5.53,5.52,5.52,314400.0,5.2471,5.2566,5.2471,5.2471,314400.0
2013-05-09 13:40:00,5.52,5.53,5.52,5.53,607200.0,5.2471,5.2566,5.2471,5.2566,607200.0
2013-05-09 13:45:00,5.53,5.54,5.53,5.54,1039200.0,5.2566,5.2661,5.2566,5.2661,1039200.0
2013-05-09 13:50:00,5.53,5.53,5.52,5.52,381600.0,5.2566,5.2566,5.2471,5.2471,381600.0
2013-05-09 13:55:00,5.52,5.53,5.52,5.53,307200.0,5.2471,5.2566,5.2471,5.2566,307200.0
2013-05-09 14:00:00,5.53,5.53,5.52,5.52,43200.0,5.2566,5.2566,5.2471,5.2471,43200.0
2013-05-09 14:05:00,5.52,5.52,5.51,5.51,348000.0,5.2471,5.2471,5.2376,5.2376,348000.0
2013-05-09 14:10:00,5.51,5.51,5.51,5.51,124800.0,5.2376,5.2376,5.2376,5.2376,124800.0
2013-05-09 14:15:00,5.51,5.52,5.51,5.52,84000.0,5.2376,5.2471,5.2376,5.2471,84000.0
2013-05-09 14:20:00,5.52,5.52,5.51,5.51,211200.0,5.2471,5.2471,5.2376,5.2376,211200.0
2013-05-09 14:25:00,5.51,5.52,5.51,5.52,112800.0,5.2376,5.2471,5.2376,5.2471,112800.0
2013-05-09 14:30:00,5.52,5.52,5.51,5.51,244800.0,5.2471,5.2471,5.2376,5.2376,244800.0
2013-05-09 14:35:00,5.51,5.51,5.49,5.49,590400.0,5.2376,5.2376,5.2186,5.2186,590400.0
2013-05-09 14:40:00,5.49,5.49,5.48,5.48,528000.0,5.2186,5.2186,5.2091,5.2091,528000.0
2013-05-09 14:45:00,5.48,5.48,5.47,5.47,283200.0,5.2091,5.2091,5.1996,5.1996,283200.0
2013-05-09 14:50:00,5.47,5.47,5.46,5.47,626400.0,5.1996,5.1996,5.1901,5.1996,626400.0
2013-05-09 14:55:00,5.46,5.46,5.44,5.44,1836000.0,5.1901,5.1901,5.1711,5.1711,1836000.0
2013-05-09 15:00:00,5.44,5.45,5.41,5.44,1478400.0,5.1711,5.1806,5.1425,5.1711,1478400.0
2013-05-09 15:05:00,5.43,5.46,5.43,5.45,691200.0,5.1615,5.1901,5.1615,5.1806,691200.0
2013-05-09 15:10:00,5.45,5.46,5.44,5.44,302400.0,5.1806,5.1901,5.1711,5.1711,302400.0
2013-05-09 15:15:00,5.44,5.46,5.43,5.46,787200.0,5.1711,5.1901,5.1615,5.1901,787200.0
2013-05-09 15:20:00,5.46,5.47,5.45,5.47,276000.0,5.1901,5.1996,5.1806,5.1996,276000.0
2013-05-09 15:25:00,5.47,5.47,5.46,5.47,266400.0,5.1996,5.1996,5.1901,5.1996,266400.0
2013-05-09 15:30:00,5.47,5.48,5.47,5.47,801600.0,5.1996,5.2091,5.1996,5.1996,801600.0
2013-05-09 15:35:00,5.46,5.47,5.45,5.45,340800.0,5.1901,5.1996,5.1806,5.1806,340800.0
2013-05-09 15:40:00,5.45,5.46,5.44,5.44,184800.0,5.1806,5.1901,5.1711,5.1711,184800.0
2013-05-09 15:45:00,5.44,5.45,5.43,5.44,840000.0,5.1711,5.1806,5.1615,5.1711,840000.0
2013-05-09 15:50:00,5.45,5.45,5.41,5.42,876000.0,5.1806,5.1806,5.1425,5.152,876000.0
2013-05-09 15:55:00,5.42,5.45,5.42,5.45,1591200.0,5.152,5.1806,5.152,5.1806,1591200.0
2013-05-10 09:30:00,5.46,5.48,5.45,5.47,1106400.0,5.1901,5.2091,5.1806,5.1996,1106400.0
2013-05-10 09:35:00,5.47,5.49,5.46,5.47,633600.0,5.1996,5.2186,5.1901,5.1996,633600.0
2013-05-10 09:40:00,5.47,5.48,5.45,5.46,813600.0,5.1996,5.2091,5.1806,5.1901,813600.0
2013-05-10 09:45:00,5.46,5.47,5.45,5.46,463200.0,5.1901,5.1996,5.1806,5.1901,463200.0
2013-05-10 09:50:00,5.46,5.46,5.45,5.45,259200.0,5.1901,5.1901,5.1806,5.1806,259200.0
2013-05-10 09:55:00,5.45,5.5,5.45,5.49,532800.0,5.1806,5.2281,5.1806,5.2186,532800.0
2013-05-10 10:00:00,5.49,5.51,5.49,5.49,729600.0,5.2186,5.2376,5.2186,5.2186,729600.0
2013-05-10 10:05:00,5.49,5.5,5.48,5.49,585600.0,5.2186,5.2281,5.2091,5.2186,585600.0
2013-05-10 10:10:00,5.49,5.5,5.49,5.49,280800.0,5.2186,5.2281,5.2186,5.2186,280800.0
2013-05-10 10:15:00,5.49,5.5,5.49,5.49,422400.0,5.2186,5.2281,5.2186,5.2186,422400.0
2013-05-10 10:20:00,5.49,5.49,5.48,5.48,324000.0,5.2186,5.2186,5.2091,5.2091,324000.0
2013-05-10 10:25:00,5.48,5.48,5.47,5.47,367200.0,5.2091,5.2091,5.1996,5.1996,367200.0
2013-05-10 10:30:00,5.47,5.47,5.44,5.44,878400.0,5.1996,5.1996,5.1711,5.1711,878400.0
2013-05-10 10:35:00,5.44,5.44,5.43,5.44,753600.0,5.1711,5.1711,5.1615,5.1711,753600.0
2013-05-10 10:40:00,5.44,5.45,5.43,5.45,369600.0,5.1711,5.1806,5.1615,5.1806,369600.0
2013-05-10 10:45:00,5.45,5.46,5.44,5.45,273600.0,5.1806,5.1901,5.1711,5.1806,273600.0
2013-05-10 10:50:00,5.45,5.45,5.44,5.45,295200.0,5.1806,5.1806,5.1711,5.1806,295200.0
2013-05-10 10:55:00,5.45,5.46,5.45,5.46,196800.0,5.1806,5.1901,5.1806,5.1901,196800.0
2013-05-10 11:00:00,5.46,5.46,5.45,5.46,98400.0,5.1901,5.1901,5.1806,5.1901,98400.0
2013-05-10 11:05:00,5.46,5.47,5.46,5.47,590400.0,5.1901,5.1996,5.1901,5.1996,590400.0
2013-05-10 11:10:00,5.47,5.47,5.47,5.47,367200.0,5.1996,5.1996,5.1996,5.1996,367200.0
2013-05-10 11:15:00,5.47,5.47,5.46,5.46,93600.0,5.1996,5.1996,5.1901,5.1901,93600.0
2013-05-10 11:20:00,5.46,5.46,5.45,5.45,201600.0,5.1901,5.1901,5.1806,5.1806,201600.0
2013-05-10 11:25:00,5.45,5.47,5.45,5.47,110400.0,5.1806,5.1996,5.1806,5.1996,110400.0
2013-05-10 11:30:00,5.47,5.49,5.47,5.48,612000.0,5.1996,5.2186,5.1996,5.2091,612000.0
2013-05-10 11:35:00,5.48,5.48,5.48,5.48,237600.0,5.2091,5.2091,5.2091,5.2091,237600.0
2013-05-10 11:40:00,5.47,5.48,5.46,5.47,244800.0,5.1996,5.2091,5.1901,5.1996,244800.0
2013-05-10 11:45:00,5.47,5.47,5.45,5.45,208800.0,5.1996,5.1996,5.1806,5.1806,208800.0
2013-05-10 11:50:00,5.45,5.45,5.43,5.44,643200.0,5.1806,5.1806,5.1615,5.1711,643200.0
2013-05-10 11:55:00,5.44,5.45,5.43,5.43,189600.0,5.1711,5.1806,5.1615,5.1615,189600.0
2013-05-10 12:00:00,5.43,5.44,5.43,5.43,196800.0,5.1615,5.1711,5.1615,5.1615,196800.0
2013-05-10 12:05:00,5.43,5.43,5.42,5.42,297600.0,5.1615,5.1615,5.152,5.152,297600.0
2013-05-10 12:10:00,5.42,5.44,5.42,5.43,230400.0,5.152,5.1711,5.152,5.1615,230400.0
2013-05-10 12:15:00,5.45,5.45,5.44,5.44,127200.0,5.1806,5.1806,5.1711,5.1711,127200.0
2013-05-10 12:20:00,5.44,5.45,5.44,5.45,105600.0,5.1711,5.1806,5.1711,5.1806,105600.0
2013-05-10 12:25:00,5.45,5.45,5.45,5.45,26400.0,5.1806,5.1806,5.1806,5.1806,26400.0
2013-05-10 12:30:00,5.45,5.45,5.44,5.45,134400.0,5.1806,5.1806,5.1711,5.1806,134400.0
2013-05-10 12:35:00,5.45,5.45,5.44,5.44,55200.0,5.1806,5.1806,5.1711,5.1711,55200.0
2013-05-10 12:40:00,5.44,5.45,5.44,5.45,79200.0,5.1711,5.1806,5.1711,5.1806,79200.0
2013-05-10 12:45:00,5.45,5.46,5.44,5.45,338400.0,5.1806,5.1901,5.1711,5.1806,338400.0
2013-05-10 12:50:00,5.45,5.46,5.45,5.45,57600.0,5.1806,5.1901,5.1806,5.1806,57600.0
2013-05-10 12:55:00,5.45,5.45,5.45,5.45,45600.0,5.1806,5.1806,5.1806,5.1806,45600.0
2013-05-10 13:00:00,5.45,5.45,5.45,5.45,60000.0,5.1806,5.1806,5.1806,5.1806,60000.0
2013-05-10 13:05:00,5.45,5.47,5.45,5.46,261600.0,5.1806,5.1996,5.1806,5.1901,261600.0
2013-05-10 13:10:00,5.47,5.47,5.46,5.46,81600.0,5.1996,5.1996,5.1901,5.1901,81600.0
2013-05-10 13:15:00,5.46,5.46,5.46,5.46,108000.0,5.1901,5.1901,5.1901,5.1901,108000.0
2013-05-10 13:20:00,5.46,5.46,5.46,5.46,256800.0,5.1901,5.1901,5.1901,5.1901,256800.0
2013-05-10 13:25:00,5.46,5.48,5.46,5.47,220800.0,5.1901,5.2091,5.1901,5.1996,220800.0
2013-05-10 13:30:00,5.47,5.48,5.47,5.47,33600.0,5.1996,5.2091,5.1996,5.1996,33600.0
2013-05-10 13:35:00,5.47,5.47,5.46,5.46,55200.0,5.1996,5.1996,5.1901,5.1901,55200.0
2013-05-10 13:40:00,5.46,5.46,5.46,5.46,9600.0,5.1901,5.1901,5.1901,5.1901,9600.0
2013-05-10 13:45:00,5.46,5.47,5.46,5.47,24000.0,5.1901,5.1996,5.1901,5.1996,24000.0
2013-05-10 13:50:00,5.46,5.47,5.46,5.47,127200.0,5.1901,5.1996,5.1901,5.1996,127200.0
2013-05-10 13:55:00,5.47,5.47,5.46,5.46,254400.0,5.1996,5.1996,5.1901,5.1901,254400.0
2013-05-10 14:00:00,5.46,5.46,5.46,5.46,81600.0,5.1901,5.1901,5.1901,5.1901,81600.0
2013-05-10 14:05:00,5.47,5.47,5.46,5.47,81600.0,5.1996,5.1996,5.1901,5.1996,81600.0
2013-05-10 14:10:00,5.48,5.48,5.48,5.48,278400.0,5.2091,5.2091,5.2091,5.2091,278400.0
2013-05-10 14:15:00,5.48,5.48,5.47,5.47,163200.0,5.2091,5.2091,5.1996,5.1996,163200.0
2013-05-10 14:20:00,5.47,5.47,5.46,5.46,60000.0,5.1996,5.1996,5.1901,5.1901,60000.0
2013-05-10 14:25:00,5.47,5.48,5.47,5.48,36000.0,5.1996,5.2091,5.1996,5.2091,36000.0
2013-05-10 14:30:00,5.48,5.48,5.48,5.48,249600.0,5.2091,5.2091,5.2091,5.2091,249600.0
2013-05-10 14:35:00,5.48,5.48,5.47,5.47,240000.0,5.2091,5.2091,5.1996,5.1996,240000.0
2013-05-10 14:40:00,5.47,5.48,5.47,5.48,300000.0,5.1996,5.2091,5.1996,5.2091,300000.0
2013-05-10 14:45:00,5.48,5.48,5.48,5.48,122400.0,5.2091,5.2091,5.2091,5.2091,122400.0
2013-05-10 14:50:00,5.48,5.48,5.48,5.48,96000.0,5.2091,5.2091,5.2091,5.2091,96000.0
2013-05-10 14:55:00,5.48,5.48,5.47,5.47,38400.0,5.2091,5.2091,5.1996,5.1996,38400.0
2013-05-10 15:00:00,5.47,5.47,5.47,5.47,45600.0,5.1996,5.1996,5.1996,5.1996,45600.0
2013-05-10 15:05:00,5.47,5.48,5.47,5.48,36000.0,5.1996,5.2091,5.1996,5.2091,36000.0
2013-05-10 15:10:00,5.48,5.49,5.48,5.48,98400.0,5.2091,5.2186,5.2091,5.2091,98400.0
2013-05-10 15:15:00,5.48,5.48,5.48,5.48,81600.0,5.2091,5.2091,5.2091,5.2091,81600.0
2013-05-10 15:20:00,5.48,5.48,5.48,5.48,211200.0,5.2091,5.2091,5.2091,5.2091,211200.0
2013-05-10 15:25:00,5.48,5.48,5.47,5.47,79200.0,5.2091,5.2091,5.1996,5.1996,79200.0
2013-05-10 15:30:00,5.47,5.48,5.47,5.48,72000.0,5.1996,5.2091,5.1996,5.2091,72000.0
2013-05-10 15:35:00,5.48,5.48,5.47,5.47,321600.0,5.2091,5.2091,5.1996,5.1996,321600.0
2013-05-10 15:40:00,5.47,5.49,5.47,5.49,403200.0,5.1996,5.2186,5.1996,5.2186,403200.0
2013-05-10 15:45:00,5.49,5.51,5.49,5.5,768000.0,5.2186,5.2376,5.2186,5.2281,768000.0
2013-05-10 15:50:00,5.51,5.51,5.5,5.51,417600.0,5.2376,5.2376,5.2281,5.2376,417600.0
2013-05-10 15:55:00,5.51,5.52,5.51,5.51,1706400.0,5.2376,5.2471,5.2376,5.2376,1706400.0
2013-05-13 09:30:00,5.49,5.5,5.48,5.5,782400.0,5.2186,5.2281,5.2091,5.2281,782400.0
2013-05-13 09:35:00,5.5,5.5,5.49,5.49,213600.0,5.2281,5.2281,5.2186,5.2186,213600.0
2013-05-13 09:40:00,5.49,5.49,5.47,5.47,398400.0,5.2186,5.2186,5.1996,5.1996,398400.0
2013-05-13 09:45:00,5.47,5.48,5.47,5.48,460800.0,5.1996,5.2091,5.1996,5.2091,460800.0
2013-05-13 09:50:00,5.48,5.48,5.46,5.46,883200.0,5.2091,5.2091,5.1901,5.1901,883200.0
2013-05-13 09:55:00,5.46,5.46,5.45,5.46,482400.0,5.1901,5.1901,5.1806,5.1901,482400.0
2013-05-13 10:00:00,5.46,5.47,5.45,5.46,528000.0,5.1901,5.1996,5.1806,5.1901,528000.0
2013-05-13 10:05:00,5.46,5.49,5.46,5.49,530400.0,5.1901,5.2186,5.1901,5.2186,530400.0
2013-05-13 10:10:00,5.49,5.51,5.49,5.5,883200.0,5.2186,5.2376,5.2186,5.2281,883200.0
2013-05-13 10:15:00,5.5,5.51,5.49,5.5,513600.0,5.2281,5.2376,5.2186,5.2281,513600.0
2013-05-13 10:20:00,5.5,5.5,5.49,5.49,326400.0,5.2281,5.2281,5.2186,5.2186,326400.0
2013-05-13 10:25:00,5.49,5.5,5.48,5.49,283200.0,5.2186,5.2281,5.2091,5.2186,283200.0
2013-05-13 10:30:00,5.49,5.51,5.49,5.5,492000.0,5.2186,5.2376,5.2186,5.2281,492000.0
2013-05-13 10:35:00,5.5,5.51,5.5,5.5,146400.0,5.2281,5.2376,5.2281,5.2281,146400.0
2013-05-13 10:40:00,5.51,5.51,5.5,5.5,273600.0,5.2376,5.2376,5.2281,5.2281,273600.0
2013-05-13 10:45:00,5.5,5.51,5.5,5.51,103200.0,5.2281,5.2376,5.2281,5.2376,103200.0
2013-05-13 10:50:00,5.51,5.51,5.5,5.5,196800.0,5.2376,5.2376,5.2281,5.2281,196800.0
2013-05-13 10:55:00,5.51,5.51,5.5,5.5,151200.0,5.2376,5.2376,5.2281,5.2281,151200.0
2013-05-13 11:00:00,5.5,5.5,5.5,5.5,100800.0,5.2281,5.2281,5.2281,5.2281,100800.0
2013-05-13 11:05:00,5.49,5.5,5.49,5.5,177600.0,5.2186,5.2281,5.2186,5.2281,177600.0
2013-05-13 11:10:00,5.49,5.51,5.49,5.51,117600.0,5.2186,5.2376,5.2186,5.2376,117600.0
2013-05-13 11:15:00,5.51,5.51,5.5,5.5,273600.0,5.2376,5.2376,5.2281,5.2281,273600.0
2013-05-13 11:20:00,5.5,5.5,5.49,5.49,165600.0,5.2281,5.2281,5.2186,5.2186,165600.0
2013-05-13 11:25:00,5.49,5.5,5.48,5.5,350400.0,5.2186,5.2281,5.2091,5.2281,350400.0
2013-05-13 11:30:00,5.5,5.51,5.5,5.51,91200.0,5.2281,5.2376,5.2281,5.2376,91200.0
2013-05-13 11:35:00,5.5,5.52,5.5,5.52,564000.0,5.2281,5.2471,5.2281,5.2471,564000.0
2013-05-13 11:40:00,5.52,5.52,5.51,5.51,472800.0,5.2471,5.2471,5.2376,5.2376,472800.0
2013-05-13 11:45:00,5.51,5.53,5.51,5.52,484800.0,5.2376,5.2566,5.2376,5.2471,484800.0
2013-05-13 11:50:00,5.52,5.53,5.52,5.53,501600.0,5.2471,5.2566,5.2471,5.2566,501600.0
2013-05-13 11:55:00,5.53,5.53,5.52,5.53,432000.0,5.2566,5.2566,5.2471,5.2566,432000.0
2013-05-13 12:00:00,5.53,5.54,5.53,5.54,268800.0,5.2566,5.2661,5.2566,5.2661,268800.0
2013-05-13 12:05:00,5.53,5.54,5.53,5.54,571200.0,5.2566,5.2661,5.2566,5.2661,571200.0
2013-05-13 12:10:00,5.54,5.54,5.54,5.54,213600.0,5.2661,5.2661,5.2661,5.2661,213600.0
2013-05-13 12:15:00,5.54,5.54,5.54,5.54,1089600.0,5.2661,5.2661,5.2661,5.2661,1089600.0
2013-05-13 12:20:00,5.54,5.55,5.54,5.54,273600.0,5.2661,5.2756,5.2661,5.2661,273600.0
2013-05-13 12:25:00,5.54,5.54,5.53,5.53,540000.0,5.2661,5.2661,5.2566,5.2566,540000.0
2013-05-13 12:30:00,5.53,5.54,5.53,5.54,276000.0,5.2566,5.2661,5.2566,5.2661,276000.0
2013-05-13 12:35:00,5.54,5.54,5.53,5.53,148800.0,5.2661,5.2661,5.2566,5.2566,148800.0
2013-05-13 12:40:00,5.53,5.53,5.53,5.53,98400.0,5.2566,5.2566,5.2566,5.2566,98400.0
2013-05-13 12:45:00,5.53,5.53,5.53,5.53,403200.0,5.2566,5.2566,5.2566,5.2566,403200.0
2013-05-13 12:50:00,5.53,5.53,5.52,5.53,57600.0,5.2566,5.2566,5.2471,5.2566,57600.0
2013-05-13 12:55:00,5.52,5.53,5.52,5.53,1212000.0,5.2471,5.2566,5.2471,5.2566,1212000.0
2013-05-13 13:00:00,5.53,5.53,5.53,5.53,295200.0,5.2566,5.2566,5.2566,5.2566,295200.0
2013-05-13 13:05:00,5.53,5.53,5.53,5.53,64800.0,5.2566,5.2566,5.2566,5.2566,64800.0
2013-05-13 13:10:00,5.53,5.53,5.53,5.53,43200.0,5.2566,5.2566,5.2566,5.2566,43200.0
2013-05-13 13:15:00,5.53,5.54,5.53,5.54,204000.0,5.2566,5.2661,5.2566,5.2661,204000.0
2013-05-13 13:20:00,5.54,5.54,5.53,5.53,240000.0,5.2661,5.2661,5.2566,5.2566,240000.0
2013-05-13 13:25:00,5.53,5.53,5.52,5.52,324000.0,5.2566,5.2566,5.2471,5.2471,324000.0
2013-05-13 13:30:00,5.52,5.52,5.52,5.52,199200.0,5.2471,5.2471,5.2471,5.2471,199200.0
2013-05-13 13:35:00,5.52,5.52,5.51,5.51,283200.0,5.2471,5.2471,5.2376,5.2376,283200.0
2013-05-13 13:40:00,5.51,5.51,5.5,5.5,456000.0,5.2376,5.2376,5.2281,5.2281,456000.0
2013-05-13 13:45:00,5.5,5.5,5.5,5.5,91200.0,5.2281,5.2281,5.2281,5.2281,91200.0
2013-05-13 13:50:00,5.5,5.51,5.5,5.51,86400.0,5.2281,5.2376,5.2281,5.2376,86400.0
2013-05-13 13:55:00,5.51,5.51,5.51,5.51,139200.0,5.2376,5.2376,5.2376,5.2376,139200.0
2013-05-13 14:00:00,5.5,5.51,5.5,5.51,163200.0,5.2281,5.2376,5.2281,5.2376,163200.0
2013-05-13 14:05:00,5.51,5.51,5.51,5.51,88800.0,5.2376,5.2376,5.2376,5.2376,88800.0
2013-05-13 14:10:00,5.51,5.51,5.51,5.51,55200.0,5.2376,5.2376,5.2376,5.2376,55200.0
2013-05-13 14:15:00,5.51,5.51,5.5,5.51,122400.0,5.2376,5.2376,5.2281,5.2376,122400.0
2013-05-13 14:20:00,5.51,5.51,5.5,5.51,132000.0,5.2376,5.2376,5.2281,5.2376,132000.0
2013-05-13 14:25:00,5.51,5.51,5.51,5.51,38400.0,5.2376,5.2376,5.2376,5.2376,38400.0
2013-05-13 14:30:00,5.51,5.52,5.51,5.52,225600.0,5.2376,5.2471,5.2376,5.2471,225600.0
2013-05-13 14:35:00,5.52,5.52,5.52,5.52,122400.0,5.2471,5.2471,5.2471,5.2471,122400.0
2013-05-13 14:40:00,5.52,5.52,5.52,5.52,33600.0,5.2471,5.2471,5.2471,5.2471,33600.0
2013-05-13 14:45:00,5.52,5.52,5.52,5.52,105600.0,5.2471,5.2471,5.2471,5.2471,105600.0
2013-05-13 14:50:00,5.52,5.52,5.52,5.52,120000.0,5.2471,5.2471,5.2471,5.2471,120000.0
2013-05-13 14:55:00,5.52,5.53,5.52,5.53,254400.0,5.2471,5.2566,5.2471,5.2566,254400.0
2013-05-13 15:00:00,5.53,5.53,5.52,5.52,177600.0,5.2566,5.2566,5.2471,5.2471,177600.0
2013-05-13 15:05:00,5.52,5.52,5.51,5.51,115200.0,5.2471,5.2471,5.2376,5.2376,115200.0
2013-05-13 15:10:00,5.51,5.51,5.5,5.5,321600.0,5.2376,5.2376,5.2281,5.2281,321600.0
2013-05-13 15:15:00,5.5,5.51,5.49,5.51,405600.0,5.2281,5.2376,5.2186,5.2376,405600.0
2013-05-13 15:20:00,5.51,5.51,5.5,5.51,55200.0,5.2376,5.2376,5.2281,5.2376,55200.0
2013-05-13 15:25:00,5.51,5.51,5.51,5.51,14400.0,5.2376,5.2376,5.2376,5.2376,14400.0
2013-05-13 15:30:00,5.51,5.51,5.51,5.51,100800.0,5.2376,5.2376,5.2376,5.2376,100800.0
2013-05-13 15:35:00,5.51,5.52,5.51,5.52,273600.0,5.2376,5.2471,5.2376,5.2471,273600.0
2013-05-13 15:40:00,5.52,5.52,5.52,5.52,285600.0,5.2471,5.2471,5.2471,5.2471,285600.0
2013-05-13 15:45:00,5.52,5.52,5.51,5.52,273600.0,5.2471,5.2471,5.2376,5.2471,273600.0
2013-05-13 15:50:00,5.51,5.52,5.51,5.52,232800.0,5.2376,5.2471,5.2376,5.2471,232800.0
2013-05-13 15:55:00,5.52,5.53,5.51,5.52,1411200.0,5.2471,5.2566,5.2376,5.2471,1411200.0
2013-05-14 09:30:00,5.53,5.56,5.53,5.56,1862400.0,5.2566,5.2851,5.2566,5.2851,1862400.0
2013-05-14 09:35:00,5.56,5.58,5.55,5.57,2100000.0,5.2851,5.3041,5.2756,5.2946,2100000.0
2013-05-14 09:40:00,5.57,5.59,5.57,5.57,1653600.0,5.2946,5.3136,5.2946,5.2946,1653600.0
2013-05-14 09:45:00,5.57,5.58,5.57,5.58,556800.0,5.2946,5.3041,5.2946,5.3041,556800.0
2013-05-14 09:50:00,5.58,5.59,5.58,5.59,1228800.0,5.3041,5.3136,5.3041,5.3136,1228800.0
2013-05-14 09:55:00,5.59,5.6,5.59,5.59,1060800.0,5.3136,5.3231,5.3136,5.3136,1060800.0
2013-05-14 10:00:00,5.59,5.6,5.59,5.59,441600.0,5.3136,5.3231,5.3136,5.3136,441600.0
2013-05-14 10:05:00,5.59,5.61,5.59,5.61,724800.0,5.3136,5.3326,5.3136,5.3326,724800.0
2013-05-14 10:10:00,5.6,5.61,5.6,5.61,208800.0,5.3231,5.3326,5.3231,5.3326,208800.0
2013-05-14 10:15:00,5.61,5.62,5.61,5.62,530400.0,5.3326,5.3422,5.3326,5.3422,530400.0
2013-05-14 10:20:00,5.62,5.62,5.61,5.61,441600.0,5.3422,5.3422,5.3326,5.3326,441600.0
2013-05-14 10:25:00,5.61,5.64,5.61,5.64,592800.0,5.3326,5.3612,5.3326,5.3612,592800.0
2013-05-14 10:30:00,5.63,5.64,5.63,5.64,612000.0,5.3517,5.3612,5.3517,5.3612,612000.0
2013-05-14 10:35:00,5.64,5.65,5.64,5.65,343200.0,5.3612,5.3707,5.3612,5.3707,343200.0
2013-05-14 10:40:00,5.65,5.65,5.64,5.64,259200.0,5.3707,5.3707,5.3612,5.3612,259200.0
2013-05-14 10:45:00,5.65,5.65,5.64,5.65,307200.0,5.3707,5.3707,5.3612,5.3707,307200.0
2013-05-14 10:50:00,5.65,5.66,5.65,5.66,314400.0,5.3707,5.3802,5.3707,5.3802,314400.0
2013-05-14 10:55:00,5.66,5.67,5.66,5.67,184800.0,5.3802,5.3897,5.3802,5.3897,184800.0
2013-05-14 11:00:00,5.66,5.67,5.66,5.66,223200.0,5.3802,5.3897,5.3802,5.3802,223200.0
2013-05-14 11:05:00,5.66,5.66,5.65,5.65,391200.0,5.3802,5.3802,5.3707,5.3707,391200.0
2013-05-14 11:10:00,5.65,5.65,5.65,5.65,160800.0,5.3707,5.3707,5.3707,5.3707,160800.0
2013-05-14 11:15:00,5.65,5.66,5.65,5.66,88800.0,5.3707,5.3802,5.3707,5.3802,88800.0
2013-05-14 11:20:00,5.66,5.66,5.65,5.65,48000.0,5.3802,5.3802,5.3707,5.3707,48000.0
2013-05-14 11:25:00,5.65,5.66,5.65,5.66,129600.0,5.3707,5.3802,5.3707,5.3802,129600.0
2013-05-14 11:30:00,5.66,5.66,5.65,5.66,249600.0,5.3802,5.3802,5.3707,5.3802,249600.0
2013-05-14 11:35:00,5.66,5.67,5.66,5.66,252000.0,5.3802,5.3897,5.3802,5.3802,252000.0
2013-05-14 11:40:00,5.67,5.67,5.66,5.66,384000.0,5.3897,5.3897,5.3802,5.3802,384000.0
2013-05-14 11:45:00,5.66,5.68,5.66,5.67,604800.0,5.3802,5.3992,5.3802,5.3897,604800.0
2013-05-14 11:50:00,5.67,5.67,5.66,5.66,252000.0,5.3897,5.3897,5.3802,5.3802,252000.0
2013-05-14 11:55:00,5.66,5.67,5.66,5.67,52800.0,5.3802,5.3897,5.3802,5.3897,52800.0
2013-05-14 12:00:00,5.67,5.67,5.67,5.67,158400.0,5.3897,5.3897,5.3897,5.3897,158400.0
2013-05-14 12:05:00,5.67,5.67,5.66,5.67,264000.0,5.3897,5.3897,5.3802,5.3897,264000.0
2013-05-14 12:10:00,5.67,5.68,5.67,5.68,321600.0,5.3897,5.3992,5.3897,5.3992,321600.0
2013-05-14 12:15:00,5.68,5.69,5.68,5.69,520800.0,5.3992,5.4087,5.3992,5.4087,520800.0
2013-05-14 12:20:00,5.69,5.69,5.68,5.68,100800.0,5.4087,5.4087,5.3992,5.3992,100800.0
2013-05-14 12:25:00,5.68,5.68,5.67,5.67,100800.0,5.3992,5.3992,5.3897,5.3897,100800.0
2013-05-14 12:30:00,5.67,5.67,5.67,5.67,295200.0,5.3897,5.3897,5.3897,5.3897,295200.0
2013-05-14 12:35:00,5.67,5.68,5.67,5.67,84000.0,5.3897,5.3992,5.3897,5.3897,84000.0
2013-05-14 12:40:00,5.67,5.68,5.67,5.67,93600.0,5.3897,5.3992,5.3897,5.3897,93600.0
2013-05-14 12:45:00,5.67,5.67,5.66,5.67,38400.0,5.3897,5.3897,5.3802,5.3897,38400.0
2013-05-14 12:50:00,5.66,5.66,5.66,5.66,52800.0,5.3802,5.3802,5.3802,5.3802,52800.0
2013-05-14 12:55:00,5.66,5.66,5.66,5.66,55200.0,5.3802,5.3802,5.3802,5.3802,55200.0
2013-05-14 13:00:00,5.66,5.67,5.66,5.67,134400.0,5.3802,5.3897,5.3802,5.3897,134400.0
2013-05-14 13:05:00,5.67,5.67,5.67,5.67,91200.0,5.3897,5.3897,5.3897,5.3897,91200.0
2013-05-14 13:10:00,5.67,5.67,5.66,5.66,216000.0,5.3897,5.3897,5.3802,5.3802,216000.0
2013-05-14 13:15:00,5.66,5.67,5.66,5.67,33600.0,5.3802,5.3897,5.3802,5.3897,33600.0
2013-05-14 13:20:00,5.67,5.67,5.67,5.67,16800.0,5.3897,5.3897,5.3897,5.3897,16800.0
2013-05-14 13:25:00,5.67,5.67,5.67,5.67,45600.0,5.3897,5.3897,5.3897,5.3897,45600.0
2013-05-14 13:30:00,5.67,5.68,5.67,5.68,156000.0,5.3897,5.3992,5.3897,5.3992,156000.0
2013-05-14 13:35:00,5.68,5.68,5.68,5.68,72000.0,5.3992,5.3992,5.3992,5.3992,72000.0
2013-05-14 13:40:00,5.68,5.68,5.68,5.68,50400.0,5.3992,5.3992,5.3992,5.3992,50400.0
2013-05-14 13:45:00,5.68,5.68,5.67,5.67,19200.0,5.3992,5.3992,5.3897,5.3897,19200.0
2013-05-14 13:50:00,5.67,5.67,5.65,5.66,213600.0,5.3897,5.3897,5.3707,5.3802,213600.0
2013-05-14 13:55:00,5.66,5.66,5.65,5.66,218400.0,5.3802,5.3802,5.3707,5.3802,218400.0
2013-05-14 14:00:00,5.65,5.65,5.64,5.65,321600.0,5.3707,5.3707,5.3612,5.3707,321600.0
2013-05-14 14:05:00,5.65,5.66,5.65,5.65,331200.0,5.3707,5.3802,5.3707,5.3707,331200.0
2013-05-14 14:10:00,5.65,5.66,5.65,5.66,134400.0,5.3707,5.3802,5.3707,5.3802,134400.0
2013-05-14 14:15:00,5.66,5.66,5.65,5.66,48000.0,5.3802,5.3802,5.3707,5.3802,48000.0
2013-05-14 14:20:00,5.65,5.65,5.64,5.64,297600.0,5.3707,5.3707,5.3612,5.3612,297600.0
2013-05-14 14:25:00,5.65,5.65,5.64,5.65,396000.0,5.3707,5.3707,5.3612,5.3707,396000.0
2013-05-14 14:30:00,5.66,5.66,5.65,5.66,220800.0,5.3802,5.3802,5.3707,5.3802,220800.0
2013-05-14 14:35:00,5.66,5.68,5.66,5.67,242400.0,5.3802,5.3992,5.3802,5.3897,242400.0
2013-05-14 14:40:00,5.67,5.67,5.67,5.67,14400.0,5.3897,5.3897,5.3897,5.3897,14400.0
2013-05-14 14:45:00,5.66,5.66,5.66,5.66,55200.0,5.3802,5.3802,5.3802,5.3802,55200.0
2013-05-14 14:50:00,5.66,5.66,5.64,5.65,206400.0,5.3802,5.3802,5.3612,5.3707,206400.0
2013-05-14 14:55:00,5.65,5.65,5.64,5.64,45600.0,5.3707,5.3707,5.3612,5.3612,45600.0
2013-05-14 15:00:00,5.64,5.66,5.64,5.66,410400.0,5.3612,5.3802,5.3612,5.3802,410400.0
2013-05-14 15:05:00,5.66,5.66,5.65,5.66,88800.0,5.3802,5.3802,5.3707,5.3802,88800.0
2013-05-14 15:10:00,5.66,5.67,5.66,5.67,134400.0,5.3802,5.3897,5.3802,5.3897,134400.0
2013-05-14 15:15:00,5.67,5.67,5.67,5.67,146400.0,5.3897,5.3897,5.3897,5.3897,146400.0
2013-05-14 15:20:00,5.67,5.67,5.67,5.67,16800.0,5.3897,5.3897,5.3897,5.3897,16800.0
2013-05-14 15:25:00,5.67,5.67,5.66,5.66,52800.0,5.3897,5.3897,5.3802,5.3802,52800.0
2013-05-14 15:30:00,5.66,5.68,5.66,5.68,228000.0,5.3802,5.3992,5.3802,5.3992,228000.0
2013-05-14 15:35:00,5.68,5.69,5.68,5.68,357600.0,5.3992,5.4087,5.3992,5.3992,357600.0
2013-05-14 15:40:00,5.69,5.69,5.68,5.69,273600.0,5.4087,5.4087,5.3992,5.4087,273600.0
2013-05-14 15:45:00,5.69,5.7,5.69,5.7,319200.0,5.4087,5.4182,5.4087,5.4182,319200.0
2013-05-14 15:50:00,5.7,5.7,5.69,5.69,540000.0,5.4182,5.4182,5.4087,5.4087,540000.0
2013-05-14 15:55:00,5.69,5.7,5.68,5.7,1051200.0,5.4087,5.4182,5.3992,5.4182,1051200.0
2013-05-15 09:30:00,5.66,5.68,5.66,5.68,566400.0,5.3802,5.3992,5.3802,5.3992,566400.0
2013-05-15 09:35:00,5.68,5.69,5.67,5.67,866400.0,5.3992,5.4087,5.3897,5.3897,866400.0
2013-05-15 09:40:00,5.68,5.68,5.66,5.66,300000.0,5.3992,5.3992,5.3802,5.3802,300000.0
2013-05-15 09:45:00,5.66,5.67,5.66,5.67,756000.0,5.3802,5.3897,5.3802,5.3897,756000.0
2013-05-15 09:50:00,5.66,5.68,5.66,5.67,398400.0,5.3802,5.3992,5.3802,5.3897,398400.0
2013-05-15 09:55:00,5.67,5.68,5.67,5.68,525600.0,5.3897,5.3992,5.3897,5.3992,525600.0
2013-05-15 10:00:00,5.68,5.69,5.68,5.69,748800.0,5.3992,5.4087,5.3992,5.4087,748800.0
2013-05-15 10:05:00,5.69,5.7,5.69,5.69,552000.0,5.4087,5.4182,5.4087,5.4087,552000.0
2013-05-15 10:10:00,5.69,5.69,5.68,5.68,652800.0,5.4087,5.4087,5.3992,5.3992,652800.0
2013-05-15 10:15:00,5.68,5.69,5.68,5.69,240000.0,5.3992,5.4087,5.3992,5.4087,240000.0
2013-05-15 10:20:00,5.69,5.7,5.68,5.68,309600.0,5.4087,5.4182,5.3992,5.3992,309600.0
2013-05-15 10:25:00,5.68,5.69,5.68,5.68,108000.0,5.3992,5.4087,5.3992,5.3992,108000.0
2013-05-15 10:30:00,5.68,5.7,5.68,5.7,160800.0,5.3992,5.4182,5.3992,5.4182,160800.0
2013-05-15 10:35:00,5.7,5.7,5.69,5.7,220800.0,5.4182,5.4182,5.4087,5.4182,220800.0
2013-05-15 10:40:00,5.7,5.7,5.68,5.68,331200.0,5.4182,5.4182,5.3992,5.3992,331200.0
2013-05-15 10:45:00,5.68,5.69,5.68,5.68,268800.0,5.3992,5.4087,5.3992,5.3992,268800.0
2013-05-15 10:50:00,5.68,5.69,5.68,5.69,96000.0,5.3992,5.4087,5.3992,5.4087,96000.0
2013-05-15 10:55:00,5.69,5.71,5.69,5.7,343200.0,5.4087,5.4277,5.4087,5.4182,343200.0
2013-05-15 11:00:00,5.71,5.73,5.71,5.73,993600.0,5.4277,5.4467,5.4277,5.4467,993600.0
2013-05-15 11:05:00,5.73,5.73,5.73,5.73,412800.0,5.4467,5.4467,5.4467,5.4467,412800.0
2013-05-15 11:10:00,5.73,5.74,5.73,5.74,352800.0,5.4467,5.4562,5.4467,5.4562,352800.0
2013-05-15 11:15:00,5.74,5.75,5.74,5.74,763200.0,5.4562,5.4657,5.4562,5.4562,763200.0
2013-05-15 11:20:00,5.74,5.74,5.74,5.74,136800.0,5.4562,5.4562,5.4562,5.4562,136800.0
2013-05-15 11:25:00,5.74,5.74,5.73,5.74,132000.0,5.4562,5.4562,5.4467,5.4562,132000.0
2013-05-15 11:30:00,5.74,5.74,5.73,5.74,187200.0,5.4562,5.4562,5.4467,5.4562,187200.0
2013-05-15 11:35:00,5.74,5.76,5.73,5.76,259200.0,5.4562,5.4752,5.4467,5.4752,259200.0
2013-05-15 11:40:00,5.76,5.76,5.75,5.75,288000.0,5.4752,5.4752,5.4657,5.4657,288000.0
2013-05-15 11:45:00,5.75,5.75,5.75,5.75,86400.0,5.4657,5.4657,5.4657,5.4657,86400.0
2013-05-15 11:50:00,5.75,5.76,5.75,5.76,357600.0,5.4657,5.4752,5.4657,5.4752,357600.0
2013-05-15 11:55:00,5.76,5.77,5.76,5.77,194400.0,5.4752,5.4847,5.4752,5.4847,194400.0
2013-05-15 12:00:00,5.77,5.77,5.76,5.77,225600.0,5.4847,5.4847,5.4752,5.4847,225600.0
2013-05-15 12:05:00,5.77,5.79,5.77,5.78,345600.0,5.4847,5.5037,5.4847,5.4942,345600.0
2013-05-15 12:10:00,5.78,5.8,5.78,5.8,201600.0,5.4942,5.5133,5.4942,5.5133,201600.0
2013-05-15 12:15:00,5.79,5.8,5.78,5.79,384000.0,5.5037,5.5133,5.4942,5.5037,384000.0
2013-05-15 12:20:00,5.79,5.79,5.78,5.79,206400.0,5.5037,5.5037,5.4942,5.5037,206400.0
2013-05-15 12:25:00,5.78,5.79,5.78,5.79,261600.0,5.4942,5.5037,5.4942,5.5037,261600.0
2013-05-15 12:30:00,5.79,5.8,5.79,5.8,134400.0,5.5037,5.5133,5.5037,5.5133,134400.0
2013-05-15 12:35:00,5.8,5.81,5.8,5.81,381600.0,5.5133,5.5228,5.5133,5.5228,381600.0
2013-05-15 12:40:00,5.81,5.82,5.81,5.81,268800.0,5.5228,5.5323,5.5228,5.5228,268800.0
2013-05-15 12:45:00,5.81,5.82,5.81,5.81,134400.0,5.5228,5.5323,5.5228,5.5228,134400.0
2013-05-15 12:50:00,5.81,5.81,5.81,5.81,141600.0,5.5228,5.5228,5.5228,5.5228,141600.0
2013-05-15 12:55:00,5.81,5.81,5.8,5.8,492000.0,5.5228,5.5228,5.5133,5.5133,492000.0
2013-05-15 13:00:00,5.8,5.8,5.79,5.8,338400.0,5.5133,5.5133,5.5037,5.5133,338400.0
2013-05-15 13:05:00,5.8,5.8,5.79,5.79,105600.0,5.5133,5.5133,5.5037,5.5037,105600.0
2013-05-15 13:10:00,5.79,5.8,5.79,5.79,103200.0,5.5037,5.5133,5.5037,5.5037,103200.0
2013-05-15 13:15:00,5.79,5.79,5.78,5.78,417600.0,5.5037,5.5037,5.4942,5.4942,417600.0
2013-05-15 13:20:00,5.78,5.78,5.77,5.77,516000.0,5.4942,5.4942,5.4847,5.4847,516000.0
2013-05-15 13:25:00,5.77,5.77,5.77,5.77,547200.0,5.4847,5.4847,5.4847,5.4847,547200.0
2013-05-15 13:30:00,5.77,5.78,5.77,5.78,247200.0,5.4847,5.4942,5.4847,5.4942,247200.0
2013-05-15 13:35:00,5.78,5.78,5.77,5.77,384000.0,5.4942,5.4942,5.4847,5.4847,384000.0
2013-05-15 13:40:00,5.77,5.77,5.76,5.76,156000.0,5.4847,5.4847,5.4752,5.4752,156000.0
2013-05-15 13:45:00,5.76,5.77,5.76,5.77,232800.0,5.4752,5.4847,5.4752,5.4847,232800.0
2013-05-15 13:50:00,5.77,5.77,5.77,5.77,19200.0,5.4847,5.4847,5.4847,5.4847,19200.0
2013-05-15 13:55:00,5.77,5.77,5.75,5.75,614400.0,5.4847,5.4847,5.4657,5.4657,614400.0
2013-05-15 14:00:00,5.74,5.75,5.74,5.75,153600.0,5.4562,5.4657,5.4562,5.4657,153600.0
2013-05-15 14:05:00,5.75,5.76,5.75,5.75,60000.0,5.4657,5.4752,5.4657,5.4657,60000.0
2013-05-15 14:10:00,5.75,5.75,5.75,5.75,314400.0,5.4657,5.4657,5.4657,5.4657,314400.0
2013-05-15 14:15:00,5.75,5.75,5.73,5.73,756000.0,5.4657,5.4657,5.4467,5.4467,756000.0
2013-05-15 14:20:00,5.73,5.73,5.72,5.72,540000.0,5.4467,5.4467,5.4372,5.4372,540000.0
2013-05-15 14:25:00,5.72,5.74,5.72,5.74,422400.0,5.4372,5.4562,5.4372,5.4562,422400.0
2013-05-15 14:30:00,5.74,5.75,5.74,5.74,331200.0,5.4562,5.4657,5.4562,5.4562,331200.0
2013-05-15 14:35:00,5.74,5.74,5.73,5.73,223200.0,5.4562,5.4562,5.4467,5.4467,223200.0
2013-05-15 14:40:00,5.74,5.74,5.71,5.71,816000.0,5.4562,5.4562,5.4277,5.4277,816000.0
2013-05-15 14:45:00,5.71,5.73,5.7,5.72,667200.0,5.4277,5.4467,5.4182,5.4372,667200.0
2013-05-15 14:50:00,5.72,5.72,5.7,5.72,196800.0,5.4372,5.4372,5.4182,5.4372,196800.0
2013-05-15 14:55:00,5.72,5.73,5.71,5.72,352800.0,5.4372,5.4467,5.4277,5.4372,352800.0
2013-05-15 15:00:00,5.72,5.72,5.71,5.71,319200.0,5.4372,5.4372,5.4277,5.4277,319200.0
2013-05-15 15:05:00,5.72,5.74,5.72,5.74,561600.0,5.4372,5.4562,5.4372,5.4562,561600.0
2013-05-15 15:10:00,5.74,5.76,5.74,5.75,504000.0,5.4562,5.4752,5.4562,5.4657,504000.0
2013-05-15 15:15:00,5.75,5.75,5.73,5.74,254400.0,5.4657,5.4657,5.4467,5.4562,254400.0
2013-05-15 15:20:00,5.73,5.74,5.73,5.74,300000.0,5.4467,5.4562,5.4467,5.4562,300000.0
2013-05-15 15:25:00,5.74,5.75,5.74,5.75,153600.0,5.4562,5.4657,5.4562,5.4657,153600.0
2013-05-15 15:30:00,5.75,5.76,5.75,5.76,122400.0,5.4657,5.4752,5.4657,5.4752,122400.0
2013-05-15 15:35:00,5.76,5.77,5.76,5.77,328800.0,5.4752,5.4847,5.4752,5.4847,328800.0
2013-05-15 15:40:00,5.77,5.77,5.77,5.77,170400.0,5.4847,5.4847,5.4847,5.4847,170400.0
2013-05-15 15:45:00,5.77,5.78,5.77,5.77,1202400.0,5.4847,5.4942,5.4847,5.4847,1202400.0
2013-05-15 15:50:00,5.77,5.78,5.77,5.78,408000.0,5.4847,5.4942,5.4847,5.4942,408000.0
2013-05-15 15:55:00,5.78,5.79,5.78,5.78,1514400.0,5.4942,5.5037,5.4942,5.4942,1514400.0
2013-05-16 09:30:00,5.75,5.77,5.74,5.76,645600.0,5.4657,5.4847,5.4562,5.4752,645600.0
2013-05-16 09:35:00,5.76,5.78,5.75,5.77,492000.0,5.4752,5.4942,5.4657,5.4847,492000.0
2013-05-16 09:40:00,5.77,5.78,5.76,5.77,504000.0,5.4847,5.4942,5.4752,5.4847,504000.0
2013-05-16 09:45:00,5.76,5.78,5.76,5.77,484800.0,5.4752,5.4942,5.4752,5.4847,484800.0
2013-05-16 09:50:00,5.77,5.79,5.77,5.79,578400.0,5.4847,5.5037,5.4847,5.5037,578400.0
2013-05-16 09:55:00,5.79,5.8,5.78,5.79,912000.0,5.5037,5.5133,5.4942,5.5037,912000.0
2013-05-16 10:00:00,5.79,5.79,5.74,5.74,1972800.0,5.5037,5.5037,5.4562,5.4562,1972800.0
2013-05-16 10:05:00,5.74,5.75,5.73,5.73,751200.0,5.4562,5.4657,5.4467,5.4467,751200.0
2013-05-16 10:10:00,5.74,5.76,5.74,5.76,597600.0,5.4562,5.4752,5.4562,5.4752,597600.0
2013-05-16 10:15:00,5.76,5.77,5.74,5.76,477600.0,5.4752,5.4847,5.4562,5.4752,477600.0
2013-05-16 10:20:00,5.76,5.77,5.75,5.77,348000.0,5.4752,5.4847,5.4657,5.4847,348000.0
2013-05-16 10:25:00,5.77,5.77,5.75,5.75,295200.0,5.4847,5.4847,5.4657,5.4657,295200.0
2013-05-16 10:30:00,5.75,5.76,5.75,5.75,547200.0,5.4657,5.4752,5.4657,5.4657,547200.0
2013-05-16 10:35:00,5.76,5.78,5.76,5.78,240000.0,5.4752,5.4942,5.4752,5.4942,240000.0
2013-05-16 10:40:00,5.77,5.78,5.76,5.76,163200.0,5.4847,5.4942,5.4752,5.4752,163200.0
2013-05-16 10:45:00,5.76,5.77,5.75,5.77,367200.0,5.4752,5.4847,5.4657,5.4847,367200.0
2013-05-16 10:50:00,5.77,5.78,5.76,5.78,194400.0,5.4847,5.4942,5.4752,5.4942,194400.0
2013-05-16 10:55:00,5.78,5.78,5.76,5.77,196800.0,5.4942,5.4942,5.4752,5.4847,196800.0
2013-05-16 11:00:00,5.77,5.78,5.77,5.78,273600.0,5.4847,5.4942,5.4847,5.4942,273600.0
2013-05-16 11:05:00,5.78,5.78,5.77,5.77,146400.0,5.4942,5.4942,5.4847,5.4847,146400.0
2013-05-16 11:10:00,5.78,5.79,5.78,5.79,372000.0,5.4942,5.5037,5.4942,5.5037,372000.0
2013-05-16 11:15:00,5.79,5.81,5.79,5.79,1048800.0,5.5037,5.5228,5.5037,5.5037,1048800.0
2013-05-16 11:20:00,5.79,5.79,5.78,5.78,484800.0,5.5037,5.5037,5.4942,5.4942,484800.0
2013-05-16 11:25:00,5.78,5.79,5.78,5.78,338400.0,5.4942,5.5037,5.4942,5.4942,338400.0
2013-05-16 11:30:00,5.79,5.8,5.79,5.79,268800.0,5.5037,5.5133,5.5037,5.5037,268800.0
2013-05-16 11:35:00,5.79,5.81,5.79,5.8,240000.0,5.5037,5.5228,5.5037,5.5133,240000.0
2013-05-16 11:40:00,5.81,5.81,5.79,5.79,62400.0,5.5228,5.5228,5.5037,5.5037,62400.0
2013-05-16 11:45:00,5.79,5.8,5.79,5.8,129600.0,5.5037,5.5133,5.5037,5.5133,129600.0
2013-05-16 11:50:00,5.8,5.8,5.8,5.8,38400.0,5.5133,5.5133,5.5133,5.5133,38400.0
2013-05-16 11:55:00,5.79,5.8,5.79,5.79,331200.0,5.5037,5.5133,5.5037,5.5037,331200.0
2013-05-16 12:00:00,5.79,5.79,5.78,5.78,184800.0,5.5037,5.5037,5.4942,5.4942,184800.0
2013-05-16 12:05:00,5.78,5.78,5.78,5.78,405600.0,5.4942,5.4942,5.4942,5.4942,405600.0
2013-05-16 12:10:00,5.79,5.79,5.79,5.79,112800.0,5.5037,5.5037,5.5037,5.5037,112800.0
2013-05-16 12:15:00,5.78,5.79,5.78,5.79,103200.0,5.4942,5.5037,5.4942,5.5037,103200.0
2013-05-16 12:20:00,5.79,5.79,5.77,5.78,144000.0,5.5037,5.5037,5.4847,5.4942,144000.0
2013-05-16 12:25:00,5.78,5.78,5.78,5.78,50400.0,5.4942,5.4942,5.4942,5.4942,50400.0
2013-05-16 12:30:00,5.77,5.78,5.77,5.77,127200.0,5.4847,5.4942,5.4847,5.4847,127200.0
2013-05-16 12:35:00,5.77,5.77,5.77,5.77,110400.0,5.4847,5.4847,5.4847,5.4847,110400.0
2013-05-16 12:40:00,5.77,5.77,5.77,5.77,98400.0,5.4847,5.4847,5.4847,5.4847,98400.0
2013-05-16 12:45:00,5.77,5.77,5.77,5.77,9600.0,5.4847,5.4847,5.4847,5.4847,9600.0
2013-05-16 12:50:00,5.77,5.77,5.77,5.77,103200.0,5.4847,5.4847,5.4847,5.4847,103200.0
2013-05-16 12:55:00,5.77,5.78,5.77,5.78,124800.0,5.4847,5.4942,5.4847,5.4942,124800.0
2013-05-16 13:00:00,5.77,5.78,5.77,5.77,280800.0,5.4847,5.4942,5.4847,5.4847,280800.0
2013-05-16 13:05:00,5.77,5.78,5.77,5.77,132000.0,5.4847,5.4942,5.4847,5.4847,132000.0
2013-05-16 13:10:00,5.77,5.78,5.77,5.78,74400.0,5.4847,5.4942,5.4847,5.4942,74400.0
2013-05-16 13:15:00,5.78,5.78,5.77,5.77,62400.0,5.4942,5.4942,5.4847,5.4847,62400.0
2013-05-16 13:20:00,5.77,5.77,5.77,5.77,163200.0,5.4847,5.4847,5.4847,5.4847,163200.0
2013-05-16 13:25:00,5.77,5.77,5.77,5.77,84000.0,5.4847,5.4847,5.4847,5.4847,84000.0
2013-05-16 13:30:00,5.77,5.77,5.77,5.77,26400.0,5.4847,5.4847,5.4847,5.4847,26400.0
2013-05-16 13:35:00,5.78,5.78,5.77,5.77,52800.0,5.4942,5.4942,5.4847,5.4847,52800.0
2013-05-16 13:40:00,5.77,5.78,5.77,5.78,96000.0,5.4847,5.4942,5.4847,5.4942,96000.0
2013-05-16 13:45:00,5.78,5.78,5.77,5.77,55200.0,5.4942,5.4942,5.4847,5.4847,55200.0
2013-05-16 13:50:00,5.77,5.77,5.77,5.77,4800.0,5.4847,5.4847,5.4847,5.4847,4800.0
2013-05-16 13:55:00,5.77,5.77,5.77,5.77,115200.0,5.4847,5.4847,5.4847,5.4847,115200.0
2013-05-16 14:00:00,5.77,5.79,5.77,5.79,196800.0,5.4847,5.5037,5.4847,5.5037,196800.0
2013-05-16 14:05:00,5.79,5.79,5.78,5.79,158400.0,5.5037,5.5037,5.4942,5.5037,158400.0
2013-05-16 14:10:00,5.79,5.8,5.78,5.79,321600.0,5.5037,5.5133,5.4942,5.5037,321600.0
2013-05-16 14:15:00,5.8,5.8,5.79,5.79,213600.0,5.5133,5.5133,5.5037,5.5037,213600.0
2013-05-16 14:20:00,5.79,5.79,5.79,5.79,69600.0,5.5037,5.5037,5.5037,5.5037,69600.0
2013-05-16 14:25:00,5.79,5.79,5.78,5.79,117600.0,5.5037,5.5037,5.4942,5.5037,117600.0
2013-05-16 14:30:00,5.79,5.79,5.79,5.79,14400.0,5.5037,5.5037,5.5037,5.5037,14400.0
2013-05-16 14:35:00,5.79,5.79,5.79,5.79,43200.0,5.5037,5.5037,5.5037,5.5037,43200.0
2013-05-16 14:40:00,5.78,5.78,5.77,5.77,396000.0,5.4942,5.4942,5.4847,5.4847,396000.0
2013-05-16 14:45:00,5.77,5.77,5.76,5.77,285600.0,5.4847,5.4847,5.4752,5.4847,285600.0
2013-05-16 14:50:00,5.77,5.77,5.75,5.75,264000.0,5.4847,5.4847,5.4657,5.4657,264000.0
2013-05-16 14:55:00,5.75,5.76,5.74,5.75,417600.0,5.4657,5.4752,5.4562,5.4657,417600.0
2013-05-16 15:00:00,5.75,5.76,5.75,5.76,283200.0,5.4657,5.4752,5.4657,5.4752,283200.0
2013-05-16 15:05:00,5.76,5.76,5.75,5.76,316800.0,5.4752,5.4752,5.4657,5.4752,316800.0
2013-05-16 15:10:00,5.75,5.76,5.74,5.75,24000.0,5.4657,5.4752,5.4562,5.4657,24000.0
2013-05-16 15:15:00,5.75,5.75,5.72,5.72,456000.0,5.4657,5.4657,5.4372,5.4372,456000.0
2013-05-16 15:20:00,5.72,5.73,5.7,5.72,808800.0,5.4372,5.4467,5.4182,5.4372,808800.0
2013-05-16 15:25:00,5.71,5.72,5.71,5.72,218400.0,5.4277,5.4372,5.4277,5.4372,218400.0
2013-05-16 15:30:00,5.72,5.72,5.71,5.72,396000.0,5.4372,5.4372,5.4277,5.4372,396000.0
2013-05-16 15:35:00,5.72,5.72,5.68,5.69,907200.0,5.4372,5.4372,5.3992,5.4087,907200.0
2013-05-16 15:40:00,5.69,5.7,5.69,5.7,657600.0,5.4087,5.4182,5.4087,5.4182,657600.0
2013-05-16 15:45:00,5.7,5.71,5.68,5.68,1017600.0,5.4182,5.4277,5.3992,5.3992,1017600.0
2013-05-16 15:50:00,5.69,5.7,5.68,5.68,566400.0,5.4087,5.4182,5.3992,5.3992,566400.0
2013-05-16 15:55:00,5.69,5.71,5.68,5.7,1610400.0,5.4087,5.4277,5.3992,5.4182,1610400.0
2013-05-17 09:30:00,5.77,5.78,5.76,5.77,1430400.0,5.4847,5.4942,5.4752,5.4847,1430400.0
2013-05-17 09:35:00,5.78,5.78,5.77,5.77,688800.0,5.4942,5.4942,5.4847,5.4847,688800.0
2013-05-17 09:40:00,5.77,5.77,5.75,5.75,715200.0,5.4847,5.4847,5.4657,5.4657,715200.0
2013-05-17 09:45:00,5.75,5.76,5.74,5.76,924000.0,5.4657,5.4752,5.4562,5.4752,924000.0
2013-05-17 09:50:00,5.76,5.78,5.75,5.77,981600.0,5.4752,5.4942,5.4657,5.4847,981600.0
2013-05-17 09:55:00,5.78,5.79,5.77,5.79,1188000.0,5.4942,5.5037,5.4847,5.5037,1188000.0
2013-05-17 10:00:00,5.79,5.81,5.79,5.8,1296000.0,5.5037,5.5228,5.5037,5.5133,1296000.0
2013-05-17 10:05:00,5.8,5.8,5.79,5.8,316800.0,5.5133,5.5133,5.5037,5.5133,316800.0
2013-05-17 10:10:00,5.79,5.8,5.78,5.79,516000.0,5.5037,5.5133,5.4942,5.5037,516000.0
2013-05-17 10:15:00,5.79,5.8,5.78,5.8,446400.0,5.5037,5.5133,5.4942,5.5133,446400.0
2013-05-17 10:20:00,5.8,5.81,5.8,5.8,420000.0,5.5133,5.5228,5.5133,5.5133,420000.0
2013-05-17 10:25:00,5.8,5.8,5.79,5.8,415200.0,5.5133,5.5133,5.5037,5.5133,415200.0
2013-05-17 10:30:00,5.8,5.81,5.8,5.8,223200.0,5.5133,5.5228,5.5133,5.5133,223200.0
2013-05-17 10:35:00,5.8,5.81,5.79,5.79,280800.0,5.5133,5.5228,5.5037,5.5037,280800.0
2013-05-17 10:40:00,5.79,5.8,5.79,5.8,175200.0,5.5037,5.5133,5.5037,5.5133,175200.0
2013-05-17 10:45:00,5.8,5.8,5.79,5.79,360000.0,5.5133,5.5133,5.5037,5.5037,360000.0
2013-05-17 10:50:00,5.79,5.79,5.77,5.77,974400.0,5.5037,5.5037,5.4847,5.4847,974400.0
2013-05-17 10:55:00,5.77,5.78,5.77,5.77,228000.0,5.4847,5.4942,5.4847,5.4847,228000.0
2013-05-17 11:00:00,5.77,5.78,5.77,5.77,439200.0,5.4847,5.4942,5.4847,5.4847,439200.0
2013-05-17 11:05:00,5.77,5.78,5.76,5.77,456000.0,5.4847,5.4942,5.4752,5.4847,456000.0
2013-05-17 11:10:00,5.76,5.77,5.75,5.77,480000.0,5.4752,5.4847,5.4657,5.4847,480000.0
2013-05-17 11:15:00,5.77,5.78,5.77,5.78,312000.0,5.4847,5.4942,5.4847,5.4942,312000.0
2013-05-17 11:20:00,5.77,5.78,5.77,5.78,374400.0,5.4847,5.4942,5.4847,5.4942,374400.0
2013-05-17 11:25:00,5.78,5.78,5.78,5.78,199200.0,5.4942,5.4942,5.4942,5.4942,199200.0
2013-05-17 11:30:00,5.78,5.78,5.78,5.78,79200.0,5.4942,5.4942,5.4942,5.4942,79200.0
2013-05-17 11:35:00,5.78,5.79,5.78,5.79,180000.0,5.4942,5.5037,5.4942,5.5037,180000.0
2013-05-17 11:40:00,5.78,5.79,5.78,5.78,204000.0,5.4942,5.5037,5.4942,5.4942,204000.0
2013-05-17 11:45:00,5.78,5.79,5.78,5.79,98400.0,5.4942,5.5037,5.4942,5.5037,98400.0
2013-05-17 11:50:00,5.79,5.79,5.78,5.78,136800.0,5.5037,5.5037,5.4942,5.4942,136800.0
2013-05-17 11:55:00,5.78,5.79,5.78,5.78,45600.0,5.4942,5.5037,5.4942,5.4942,45600.0
2013-05-17 12:00:00,5.78,5.78,5.77,5.77,345600.0,5.4942,5.4942,5.4847,5.4847,345600.0
2013-05-17 12:05:00,5.77,5.78,5.77,5.78,16800.0,5.4847,5.4942,5.4847,5.4942,16800.0
2013-05-17 12:10:00,5.78,5.78,5.77,5.78,134400.0,5.4942,5.4942,5.4847,5.4942,134400.0
2013-05-17 12:15:00,5.78,5.78,5.78,5.78,79200.0,5.4942,5.4942,5.4942,5.4942,79200.0
2013-05-17 12:20:00,5.78,5.78,5.78,5.78,225600.0,5.4942,5.4942,5.4942,5.4942,225600.0
2013-05-17 12:25:00,5.78,5.78,5.78,5.78,105600.0,5.4942,5.4942,5.4942,5.4942,105600.0
2013-05-17 12:30:00,5.78,5.79,5.78,5.79,151200.0,5.4942,5.5037,5.4942,5.5037,151200.0
2013-05-17 12:35:00,5.79,5.79,5.78,5.78,64800.0,5.5037,5.5037,5.4942,5.4942,64800.0
2013-05-17 12:40:00,5.78,5.78,5.77,5.78,79200.0,5.4942,5.4942,5.4847,5.4942,79200.0
2013-05-17 12:45:00,5.78,5.78,5.78,5.78,67200.0,5.4942,5.4942,5.4942,5.4942,67200.0
2013-05-17 12:50:00,5.78,5.78,5.77,5.77,189600.0,5.4942,5.4942,5.4847,5.4847,189600.0
2013-05-17 12:55:00,5.77,5.77,5.77,5.77,38400.0,5.4847,5.4847,5.4847,5.4847,38400.0
2013-05-17 13:00:00,5.78,5.78,5.78,5.78,223200.0,5.4942,5.4942,5.4942,5.4942,223200.0
2013-05-17 13:05:00,5.78,5.78,5.77,5.78,52800.0,5.4942,5.4942,5.4847,5.4942,52800.0
2013-05-17 13:10:00,5.78,5.78,5.78,5.78,96000.0,5.4942,5.4942,5.4942,5.4942,96000.0
2013-05-17 13:15:00,5.78,5.78,5.78,5.78,98400.0,5.4942,5.4942,5.4942,5.4942,98400.0
2013-05-17 13:20:00,5.78,5.79,5.78,5.79,182400.0,5.4942,5.5037,5.4942,5.5037,182400.0
2013-05-17 13:25:00,5.79,5.79,5.78,5.78,26400.0,5.5037,5.5037,5.4942,5.4942,26400.0
2013-05-17 13:30:00,5.79,5.79,5.79,5.79,50400.0,5.5037,5.5037,5.5037,5.5037,50400.0
2013-05-17 13:35:00,5.78,5.79,5.78,5.79,100800.0,5.4942,5.5037,5.4942,5.5037,100800.0
2013-05-17 13:40:00,5.79,5.79,5.79,5.79,43200.0,5.5037,5.5037,5.5037,5.5037,43200.0
2013-05-17 13:45:00,5.79,5.79,5.78,5.78,33600.0,5.5037,5.5037,5.4942,5.4942,33600.0
2013-05-17 13:50:00,5.78,5.78,5.78,5.78,9600.0,5.4942,5.4942,5.4942,5.4942,9600.0
2013-05-17 13:55:00,5.78,5.79,5.78,5.78,136800.0,5.4942,5.5037,5.4942,5.4942,136800.0
2013-05-17 14:00:00,5.78,5.79,5.78,5.79,84000.0,5.4942,5.5037,5.4942,5.5037,84000.0
2013-05-17 14:05:00,5.78,5.79,5.78,5.79,84000.0,5.4942,5.5037,5.4942,5.5037,84000.0
2013-05-17 14:10:00,5.79,5.8,5.79,5.8,801600.0,5.5037,5.5133,5.5037,5.5133,801600.0
2013-05-17 14:15:00,5.8,5.8,5.79,5.8,201600.0,5.5133,5.5133,5.5037,5.5133,201600.0
2013-05-17 14:20:00,5.8,5.8,5.8,5.8,86400.0,5.5133,5.5133,5.5133,5.5133,86400.0
2013-05-17 14:25:00,5.8,5.81,5.8,5.81,806400.0,5.5133,5.5228,5.5133,5.5228,806400.0
2013-05-17 14:30:00,5.81,5.82,5.81,5.82,664800.0,5.5228,5.5323,5.5228,5.5323,664800.0
2013-05-17 14:35:00,5.82,5.82,5.81,5.82,264000.0,5.5323,5.5323,5.5228,5.5323,264000.0
2013-05-17 14:40:00,5.82,5.82,5.81,5.82,602400.0,5.5323,5.5323,5.5228,5.5323,602400.0
2013-05-17 14:45:00,5.82,5.83,5.82,5.83,854400.0,5.5323,5.5418,5.5323,5.5418,854400.0
2013-05-17 14:50:00,5.83,5.84,5.83,5.84,578400.0,5.5418,5.5513,5.5418,5.5513,578400.0
2013-05-17 14:55:00,5.83,5.85,5.83,5.85,868800.0,5.5418,5.5608,5.5418,5.5608,868800.0
2013-05-17 15:00:00,5.85,5.86,5.84,5.85,573600.0,5.5608,5.5703,5.5513,5.5608,573600.0
2013-05-17 15:05:00,5.85,5.86,5.85,5.85,475200.0,5.5608,5.5703,5.5608,5.5608,475200.0
2013-05-17 15:10:00,5.85,5.85,5.84,5.85,619200.0,5.5608,5.5608,5.5513,5.5608,619200.0
2013-05-17 15:15:00,5.85,5.85,5.84,5.85,252000.0,5.5608,5.5608,5.5513,5.5608,252000.0
2013-05-17 15:20:00,5.85,5.87,5.85,5.86,626400.0,5.5608,5.5798,5.5608,5.5703,626400.0
2013-05-17 15:25:00,5.86,5.87,5.86,5.86,458400.0,5.5703,5.5798,5.5703,5.5703,458400.0
2013-05-17 15:30:00,5.87,5.87,5.86,5.87,326400.0,5.5798,5.5798,5.5703,5.5798,326400.0
2013-05-17 15:35:00,5.87,5.88,5.87,5.87,705600.0,5.5798,5.5893,5.5798,5.5798,705600.0
2013-05-17 15:40:00,5.87,5.87,5.86,5.86,921600.0,5.5798,5.5798,5.5703,5.5703,921600.0
2013-05-17 15:45:00,5.86,5.88,5.86,5.87,463200.0,5.5703,5.5893,5.5703,5.5798,463200.0
2013-05-17 15:50:00,5.87,5.87,5.86,5.87,808800.0,5.5798,5.5798,5.5703,5.5798,808800.0
2013-05-17 15:55:00,5.86,5.87,5.86,5.87,561600.0,5.5703,5.5798,5.5703,5.5798,561600.0
2013-05-20 09:30:00,5.85,5.87,5.85,5.87,897600.0,5.5608,5.5798,5.5608,5.5798,897600.0
2013-05-20 09:35:00,5.87,5.88,5.87,5.88,847200.0,5.5798,5.5893,5.5798,5.5893,847200.0
2013-05-20 09:40:00,5.88,5.88,5.86,5.86,1092000.0,5.5893,5.5893,5.5703,5.5703,1092000.0
2013-05-20 09:45:00,5.86,5.87,5.85,5.85,456000.0,5.5703,5.5798,5.5608,5.5608,456000.0
2013-05-20 09:50:00,5.85,5.86,5.84,5.86,885600.0,5.5608,5.5703,5.5513,5.5703,885600.0
2013-05-20 09:55:00,5.86,5.87,5.86,5.87,422400.0,5.5703,5.5798,5.5703,5.5798,422400.0
2013-05-20 10:00:00,5.87,5.88,5.87,5.87,919200.0,5.5798,5.5893,5.5798,5.5798,919200.0
2013-05-20 10:05:00,5.88,5.89,5.87,5.88,837600.0,5.5893,5.5988,5.5798,5.5893,837600.0
2013-05-20 10:10:00,5.88,5.89,5.88,5.88,612000.0,5.5893,5.5988,5.5893,5.5893,612000.0
2013-05-20 10:15:00,5.88,5.89,5.88,5.89,621600.0,5.5893,5.5988,5.5893,5.5988,621600.0
2013-05-20 10:20:00,5.89,5.89,5.87,5.88,252000.0,5.5988,5.5988,5.5798,5.5893,252000.0
2013-05-20 10:25:00,5.88,5.88,5.88,5.88,302400.0,5.5893,5.5893,5.5893,5.5893,302400.0
2013-05-20 10:30:00,5.87,5.89,5.87,5.89,542400.0,5.5798,5.5988,5.5798,5.5988,542400.0
2013-05-20 10:35:00,5.89,5.89,5.87,5.88,172800.0,5.5988,5.5988,5.5798,5.5893,172800.0
2013-05-20 10:40:00,5.88,5.89,5.88,5.89,360000.0,5.5893,5.5988,5.5893,5.5988,360000.0
2013-05-20 10:45:00,5.89,5.89,5.88,5.89,232800.0,5.5988,5.5988,5.5893,5.5988,232800.0
2013-05-20 10:50:00,5.89,5.89,5.87,5.88,254400.0,5.5988,5.5988,5.5798,5.5893,254400.0
2013-05-20 10:55:00,5.88,5.88,5.87,5.88,177600.0,5.5893,5.5893,5.5798,5.5893,177600.0
2013-05-20 11:00:00,5.88,5.9,5.88,5.9,616800.0,5.5893,5.6083,5.5893,5.6083,616800.0
2013-05-20 11:05:00,5.9,5.9,5.9,5.9,597600.0,5.6083,5.6083,5.6083,5.6083,597600.0
2013-05-20 11:10:00,5.9,5.9,5.89,5.9,105600.0,5.6083,5.6083,5.5988,5.6083,105600.0
2013-05-20 11:15:00,5.9,5.91,5.9,5.91,818400.0,5.6083,5.6178,5.6083,5.6178,818400.0
2013-05-20 11:20:00,5.9,5.91,5.9,5.9,513600.0,5.6083,5.6178,5.6083,5.6083,513600.0
2013-05-20 11:25:00,5.9,5.9,5.9,5.9,578400.0,5.6083,5.6083,5.6083,5.6083,578400.0
2013-05-20 11:30:00,5.91,5.91,5.9,5.91,276000.0,5.6178,5.6178,5.6083,5.6178,276000.0
2013-05-20 11:35:00,5.91,5.91,5.91,5.91,225600.0,5.6178,5.6178,5.6178,5.6178,225600.0
2013-05-20 11:40:00,5.91,5.92,5.91,5.92,722400.0,5.6178,5.6273,5.6178,5.6273,722400.0
2013-05-20 11:45:00,5.92,5.92,5.91,5.92,720000.0,5.6273,5.6273,5.6178,5.6273,720000.0
2013-05-20 11:50:00,5.92,5.93,5.92,5.92,244800.0,5.6273,5.6368,5.6273,5.6273,244800.0
2013-05-20 11:55:00,5.92,5.93,5.92,5.92,324000.0,5.6273,5.6368,5.6273,5.6273,324000.0
2013-05-20 12:00:00,5.93,5.93,5.93,5.93,160800.0,5.6368,5.6368,5.6368,5.6368,160800.0
2013-05-20 12:05:00,5.93,5.93,5.93,5.93,240000.0,5.6368,5.6368,5.6368,5.6368,240000.0
2013-05-20 12:10:00,5.93,5.93,5.93,5.93,756000.0,5.6368,5.6368,5.6368,5.6368,756000.0
2013-05-20 12:15:00,5.93,5.93,5.91,5.91,288000.0,5.6368,5.6368,5.6178,5.6178,288000.0
2013-05-20 12:20:00,5.91,5.92,5.91,5.91,148800.0,5.6178,5.6273,5.6178,5.6178,148800.0
2013-05-20 12:25:00,5.91,5.92,5.91,5.92,283200.0,5.6178,5.6273,5.6178,5.6273,283200.0
2013-05-20 12:30:00,5.92,5.92,5.91,5.91,170400.0,5.6273,5.6273,5.6178,5.6178,170400.0
2013-05-20 12:35:00,5.91,5.91,5.89,5.9,710400.0,5.6178,5.6178,5.5988,5.6083,710400.0
2013-05-20 12:40:00,5.9,5.9,5.9,5.9,187200.0,5.6083,5.6083,5.6083,5.6083,187200.0
2013-05-20 12:45:00,5.9,5.9,5.9,5.9,158400.0,5.6083,5.6083,5.6083,5.6083,158400.0
2013-05-20 12:50:00,5.9,5.91,5.9,5.91,160800.0,5.6083,5.6178,5.6083,5.6178,160800.0
2013-05-20 12:55:00,5.91,5.91,5.9,5.9,93600.0,5.6178,5.6178,5.6083,5.6083,93600.0
2013-05-20 13:00:00,5.9,5.9,5.89,5.9,134400.0,5.6083,5.6083,5.5988,5.6083,134400.0
2013-05-20 13:05:00,5.9,5.91,5.9,5.9,170400.0,5.6083,5.6178,5.6083,5.6083,170400.0
2013-05-20 13:10:00,5.91,5.91,5.9,5.9,247200.0,5.6178,5.6178,5.6083,5.6083,247200.0
2013-05-20 13:15:00,5.9,5.9,5.87,5.88,681600.0,5.6083,5.6083,5.5798,5.5893,681600.0
2013-05-20 13:20:00,5.87,5.88,5.87,5.87,724800.0,5.5798,5.5893,5.5798,5.5798,724800.0
2013-05-20 13:25:00,5.87,5.87,5.86,5.87,549600.0,5.5798,5.5798,5.5703,5.5798,549600.0
2013-05-20 13:30:00,5.87,5.88,5.87,5.88,213600.0,5.5798,5.5893,5.5798,5.5893,213600.0
2013-05-20 13:35:00,5.88,5.88,5.87,5.87,220800.0,5.5893,5.5893,5.5798,5.5798,220800.0
2013-05-20 13:40:00,5.87,5.87,5.85,5.85,225600.0,5.5798,5.5798,5.5608,5.5608,225600.0
2013-05-20 13:45:00,5.85,5.86,5.84,5.86,705600.0,5.5608,5.5703,5.5513,5.5703,705600.0
2013-05-20 13:50:00,5.86,5.87,5.86,5.87,165600.0,5.5703,5.5798,5.5703,5.5798,165600.0
2013-05-20 13:55:00,5.87,5.87,5.86,5.86,211200.0,5.5798,5.5798,5.5703,5.5703,211200.0
2013-05-20 14:00:00,5.86,5.86,5.83,5.84,547200.0,5.5703,5.5703,5.5418,5.5513,547200.0
2013-05-20 14:05:00,5.84,5.85,5.84,5.85,122400.0,5.5513,5.5608,5.5513,5.5608,122400.0
2013-05-20 14:10:00,5.85,5.86,5.85,5.86,91200.0,5.5608,5.5703,5.5608,5.5703,91200.0
2013-05-20 14:15:00,5.86,5.86,5.85,5.85,160800.0,5.5703,5.5703,5.5608,5.5608,160800.0
2013-05-20 14:20:00,5.85,5.88,5.85,5.87,302400.0,5.5608,5.5893,5.5608,5.5798,302400.0
2013-05-20 14:25:00,5.87,5.88,5.87,5.88,98400.0,5.5798,5.5893,5.5798,5.5893,98400.0
2013-05-20 14:30:00,5.88,5.88,5.88,5.88,264000.0,5.5893,5.5893,5.5893,5.5893,264000.0
2013-05-20 14:35:00,5.88,5.88,5.86,5.87,319200.0,5.5893,5.5893,5.5703,5.5798,319200.0
2013-05-20 14:40:00,5.86,5.87,5.86,5.86,67200.0,5.5703,5.5798,5.5703,5.5703,67200.0
2013-05-20 14:45:00,5.86,5.87,5.86,5.87,204000.0,5.5703,5.5798,5.5703,5.5798,204000.0
2013-05-20 14:50:00,5.87,5.88,5.87,5.87,180000.0,5.5798,5.5893,5.5798,5.5798,180000.0
2013-05-20 14:55:00,5.87,5.87,5.86,5.86,9600.0,5.5798,5.5798,5.5703,5.5703,9600.0
2013-05-20 15:00:00,5.87,5.87,5.87,5.87,132000.0,5.5798,5.5798,5.5798,5.5798,132000.0
2013-05-20 15:05:00,5.87,5.88,5.86,5.87,62400.0,5.5798,5.5893,5.5703,5.5798,62400.0
2013-05-20 15:10:00,5.87,5.88,5.87,5.88,204000.0,5.5798,5.5893,5.5798,5.5893,204000.0
2013-05-20 15:15:00,5.88,5.88,5.87,5.87,103200.0,5.5893,5.5893,5.5798,5.5798,103200.0
2013-05-20 15:20:00,5.87,5.87,5.86,5.87,242400.0,5.5798,5.5798,5.5703,5.5798,242400.0
2013-05-20 15:25:00,5.87,5.88,5.86,5.88,67200.0,5.5798,5.5893,5.5703,5.5893,67200.0
2013-05-20 15:30:00,5.87,5.88,5.87,5.87,148800.0,5.5798,5.5893,5.5798,5.5798,148800.0
2013-05-20 15:35:00,5.87,5.87,5.85,5.86,199200.0,5.5798,5.5798,5.5608,5.5703,199200.0
2013-05-20 15:40:00,5.86,5.87,5.86,5.86,321600.0,5.5703,5.5798,5.5703,5.5703,321600.0
2013-05-20 15:45:00,5.87,5.87,5.85,5.86,139200.0,5.5798,5.5798,5.5608,5.5703,139200.0
2013-05-20 15:50:00,5.86,5.86,5.85,5.85,199200.0,5.5703,5.5703,5.5608,5.5608,199200.0
2013-05-20 15:55:00,5.85,5.87,5.85,5.87,799200.0,5.5608,5.5798,5.5608,5.5798,799200.0
2013-05-21 09:30:00,5.88,5.91,5.87,5.91,1500000.0,5.5893,5.6178,5.5798,5.6178,1500000.0
2013-05-21 09:35:00,5.91,5.91,5.9,5.9,1166400.0,5.6178,5.6178,5.6083,5.6083,1166400.0
2013-05-21 09:40:00,5.9,5.91,5.89,5.9,1039200.0,5.6083,5.6178,5.5988,5.6083,1039200.0
2013-05-21 09:45:00,5.9,5.91,5.89,5.91,458400.0,5.6083,5.6178,5.5988,5.6178,458400.0
2013-05-21 09:50:00,5.91,5.93,5.91,5.92,1080000.0,5.6178,5.6368,5.6178,5.6273,1080000.0
2013-05-21 09:55:00,5.92,5.92,5.91,5.91,768000.0,5.6273,5.6273,5.6178,5.6178,768000.0
2013-05-21 10:00:00,5.91,5.92,5.9,5.91,463200.0,5.6178,5.6273,5.6083,5.6178,463200.0
2013-05-21 10:05:00,5.91,5.91,5.89,5.89,734400.0,5.6178,5.6178,5.5988,5.5988,734400.0
2013-05-21 10:10:00,5.89,5.89,5.85,5.86,1332000.0,5.5988,5.5988,5.5608,5.5703,1332000.0
2013-05-21 10:15:00,5.86,5.87,5.85,5.87,542400.0,5.5703,5.5798,5.5608,5.5798,542400.0
2013-05-21 10:20:00,5.87,5.87,5.83,5.84,631200.0,5.5798,5.5798,5.5418,5.5513,631200.0
2013-05-21 10:25:00,5.83,5.85,5.83,5.85,952800.0,5.5418,5.5608,5.5418,5.5608,952800.0
2013-05-21 10:30:00,5.85,5.85,5.83,5.84,652800.0,5.5608,5.5608,5.5418,5.5513,652800.0
2013-05-21 10:35:00,5.84,5.85,5.82,5.85,1113600.0,5.5513,5.5608,5.5323,5.5608,1113600.0
2013-05-21 10:40:00,5.85,5.85,5.84,5.84,384000.0,5.5608,5.5608,5.5513,5.5513,384000.0
2013-05-21 10:45:00,5.84,5.84,5.83,5.84,139200.0,5.5513,5.5513,5.5418,5.5513,139200.0
2013-05-21 10:50:00,5.84,5.85,5.83,5.83,307200.0,5.5513,5.5608,5.5418,5.5418,307200.0
2013-05-21 10:55:00,5.83,5.85,5.83,5.85,213600.0,5.5418,5.5608,5.5418,5.5608,213600.0
2013-05-21 11:00:00,5.84,5.86,5.84,5.85,312000.0,5.5513,5.5703,5.5513,5.5608,312000.0
2013-05-21 11:05:00,5.85,5.87,5.85,5.86,367200.0,5.5608,5.5798,5.5608,5.5703,367200.0
2013-05-21 11:10:00,5.86,5.86,5.85,5.86,568800.0,5.5703,5.5703,5.5608,5.5703,568800.0
2013-05-21 11:15:00,5.86,5.86,5.86,5.86,165600.0,5.5703,5.5703,5.5703,5.5703,165600.0
2013-05-21 11:20:00,5.86,5.87,5.85,5.85,259200.0,5.5703,5.5798,5.5608,5.5608,259200.0
2013-05-21 11:25:00,5.85,5.85,5.84,5.85,218400.0,5.5608,5.5608,5.5513,5.5608,218400.0
2013-05-21 11:30:00,5.85,5.89,5.85,5.88,1466400.0,5.5608,5.5988,5.5608,5.5893,1466400.0
2013-05-21 11:35:00,5.89,5.89,5.88,5.88,544800.0,5.5988,5.5988,5.5893,5.5893,544800.0
2013-05-21 11:40:00,5.88,5.89,5.88,5.88,223200.0,5.5893,5.5988,5.5893,5.5893,223200.0
2013-05-21 11:45:00,5.88,5.88,5.87,5.88,139200.0,5.5893,5.5893,5.5798,5.5893,139200.0
2013-05-21 11:50:00,5.88,5.89,5.88,5.88,168000.0,5.5893,5.5988,5.5893,5.5893,168000.0
2013-05-21 11:55:00,5.88,5.88,5.88,5.88,120000.0,5.5893,5.5893,5.5893,5.5893,120000.0
2013-05-21 12:00:00,5.89,5.89,5.89,5.89,105600.0,5.5988,5.5988,5.5988,5.5988,105600.0
2013-05-21 12:05:00,5.89,5.9,5.89,5.9,141600.0,5.5988,5.6083,5.5988,5.6083,141600.0
2013-05-21 12:10:00,5.9,5.9,5.89,5.9,213600.0,5.6083,5.6083,5.5988,5.6083,213600.0
2013-05-21 12:15:00,5.9,5.91,5.9,5.9,384000.0,5.6083,5.6178,5.6083,5.6083,384000.0
2013-05-21 12:20:00,5.9,5.91,5.9,5.9,340800.0,5.6083,5.6178,5.6083,5.6083,340800.0
2013-05-21 12:25:00,5.9,5.91,5.9,5.91,314400.0,5.6083,5.6178,5.6083,5.6178,314400.0
2013-05-21 12:30:00,5.91,5.91,5.9,5.91,132000.0,5.6178,5.6178,5.6083,5.6178,132000.0
2013-05-21 12:35:00,5.9,5.91,5.9,5.9,367200.0,5.6083,5.6178,5.6083,5.6083,367200.0
2013-05-21 12:40:00,5.9,5.91,5.89,5.91,204000.0,5.6083,5.6178,5.5988,5.6178,204000.0
2013-05-21 12:45:00,5.9,5.9,5.89,5.9,91200.0,5.6083,5.6083,5.5988,5.6083,91200.0
2013-05-21 12:50:00,5.9,5.9,5.9,5.9,127200.0,5.6083,5.6083,5.6083,5.6083,127200.0
2013-05-21 12:55:00,5.9,5.91,5.9,5.91,338400.0,5.6083,5.6178,5.6083,5.6178,338400.0
2013-05-21 13:00:00,5.91,5.91,5.91,5.91,441600.0,5.6178,5.6178,5.6178,5.6178,441600.0
2013-05-21 13:05:00,5.91,5.95,5.91,5.94,2128800.0,5.6178,5.6558,5.6178,5.6463,2128800.0
2013-05-21 13:10:00,5.94,5.94,5.92,5.93,1581600.0,5.6463,5.6463,5.6273,5.6368,1581600.0
2013-05-21 13:15:00,5.93,5.94,5.92,5.94,967200.0,5.6368,5.6463,5.6273,5.6463,967200.0
2013-05-21 13:20:00,5.93,5.94,5.92,5.93,230400.0,5.6368,5.6463,5.6273,5.6368,230400.0
2013-05-21 13:25:00,5.93,5.93,5.93,5.93,386400.0,5.6368,5.6368,5.6368,5.6368,386400.0
2013-05-21 13:30:00,5.93,5.93,5.93,5.93,388800.0,5.6368,5.6368,5.6368,5.6368,388800.0
2013-05-21 13:35:00,5.93,5.93,5.92,5.93,278400.0,5.6368,5.6368,5.6273,5.6368,278400.0
2013-05-21 13:40:00,5.93,5.93,5.92,5.92,228000.0,5.6368,5.6368,5.6273,5.6273,228000.0
2013-05-21 13:45:00,5.92,5.92,5.92,5.92,76800.0,5.6273,5.6273,5.6273,5.6273,76800.0
2013-05-21 13:50:00,5.92,5.93,5.92,5.92,189600.0,5.6273,5.6368,5.6273,5.6273,189600.0
2013-05-21 13:55:00,5.92,5.93,5.92,5.93,187200.0,5.6273,5.6368,5.6273,5.6368,187200.0
2013-05-21 14:00:00,5.93,5.93,5.92,5.93,19200.0,5.6368,5.6368,5.6273,5.6368,19200.0
2013-05-21 14:05:00,5.93,5.93,5.93,5.93,50400.0,5.6368,5.6368,5.6368,5.6368,50400.0
2013-05-21 14:10:00,5.93,5.93,5.93,5.93,268800.0,5.6368,5.6368,5.6368,5.6368,268800.0
2013-05-21 14:15:00,5.93,5.96,5.93,5.95,585600.0,5.6368,5.6653,5.6368,5.6558,585600.0
2013-05-21 14:20:00,5.95,5.95,5.94,5.94,748800.0,5.6558,5.6558,5.6463,5.6463,748800.0
2013-05-21 14:25:00,5.94,5.95,5.93,5.93,775200.0,5.6463,5.6558,5.6368,5.6368,775200.0
2013-05-21 14:30:00,5.93,5.93,5.92,5.93,420000.0,5.6368,5.6368,5.6273,5.6368,420000.0
2013-05-21 14:35:00,5.93,5.93,5.92,5.93,146400.0,5.6368,5.6368,5.6273,5.6368,146400.0
2013-05-21 14:40:00,5.93,5.93,5.92,5.92,33600.0,5.6368,5.6368,5.6273,5.6273,33600.0
2013-05-21 14:45:00,5.92,5.93,5.9,5.92,626400.0,5.6273,5.6368,5.6083,5.6273,626400.0
2013-05-21 14:50:00,5.92,5.92,5.92,5.92,124800.0,5.6273,5.6273,5.6273,5.6273,124800.0
2013-05-21 14:55:00,5.92,5.93,5.92,5.92,105600.0,5.6273,5.6368,5.6273,5.6273,105600.0
2013-05-21 15:00:00,5.92,5.93,5.92,5.92,177600.0,5.6273,5.6368,5.6273,5.6273,177600.0
2013-05-21 15:05:00,5.92,5.92,5.91,5.92,180000.0,5.6273,5.6273,5.6178,5.6273,180000.0
2013-05-21 15:10:00,5.92,5.93,5.92,5.93,530400.0,5.6273,5.6368,5.6273,5.6368,530400.0
2013-05-21 15:15:00,5.93,5.93,5.92,5.92,187200.0,5.6368,5.6368,5.6273,5.6273,187200.0
2013-05-21 15:20:00,5.92,5.92,5.92,5.92,55200.0,5.6273,5.6273,5.6273,5.6273,55200.0
2013-05-21 15:25:00,5.92,5.92,5.91,5.91,285600.0,5.6273,5.6273,5.6178,5.6178,285600.0
2013-05-21 15:30:00,5.91,5.92,5.91,5.92,196800.0,5.6178,5.6273,5.6178,5.6273,196800.0
2013-05-21 15:35:00,5.92,5.92,5.91,5.92,69600.0,5.6273,5.6273,5.6178,5.6273,69600.0
2013-05-21 15:40:00,5.91,5.92,5.9,5.9,487200.0,5.6178,5.6273,5.6083,5.6083,487200.0
2013-05-21 15:45:00,5.9,5.9,5.89,5.9,360000.0,5.6083,5.6083,5.5988,5.6083,360000.0
2013-05-21 15:50:00,5.89,5.9,5.89,5.89,804000.0,5.5988,5.6083,5.5988,5.5988,804000.0
2013-05-21 15:55:00,5.89,5.9,5.89,5.89,1106400.0,5.5988,5.6083,5.5988,5.5988,1106400.0
2013-05-22 09:30:00,5.91,5.92,5.9,5.91,1444800.0,5.6178,5.6273,5.6083,5.6178,1444800.0
2013-05-22 09:35:00,5.91,5.94,5.91,5.93,1629600.0,5.6178,5.6463,5.6178,5.6368,1629600.0
2013-05-22 09:40:00,5.93,5.94,5.93,5.94,1207200.0,5.6368,5.6463,5.6368,5.6463,1207200.0
2013-05-22 09:45:00,5.94,5.94,5.92,5.94,1015200.0,5.6463,5.6463,5.6273,5.6463,1015200.0
2013-05-22 09:50:00,5.94,5.95,5.94,5.95,950400.0,5.6463,5.6558,5.6463,5.6558,950400.0
2013-05-22 09:55:00,5.95,5.95,5.93,5.94,547200.0,5.6558,5.6558,5.6368,5.6463,547200.0
2013-05-22 10:00:00,5.95,6.0,5.95,6.0,2673600.0,5.6558,5.7034,5.6558,5.7034,2673600.0
2013-05-22 10:05:00,6.0,6.01,6.0,6.0,2224800.0,5.7034,5.7129,5.7034,5.7034,2224800.0
2013-05-22 10:10:00,6.0,6.06,6.0,6.05,2496000.0,5.7034,5.7604,5.7034,5.7509,2496000.0
2013-05-22 10:15:00,6.05,6.05,6.04,6.04,1910400.0,5.7509,5.7509,5.7414,5.7414,1910400.0
2013-05-22 10:20:00,6.04,6.05,6.04,6.05,988800.0,5.7414,5.7509,5.7414,5.7509,988800.0
2013-05-22 10:25:00,6.05,6.09,6.04,6.08,1927200.0,5.7509,5.7889,5.7414,5.7794,1927200.0
2013-05-22 10:30:00,6.08,6.08,6.01,6.02,2920800.0,5.7794,5.7794,5.7129,5.7224,2920800.0
2013-05-22 10:35:00,6.02,6.02,5.94,5.96,4668000.0,5.7224,5.7224,5.6463,5.6653,4668000.0
2013-05-22 10:40:00,5.96,6.01,5.95,5.99,2289600.0,5.6653,5.7129,5.6558,5.6939,2289600.0
2013-05-22 10:45:00,5.99,5.99,5.95,5.97,1411200.0,5.6939,5.6939,5.6558,5.6748,1411200.0
2013-05-22 10:50:00,5.98,5.98,5.95,5.96,1430400.0,5.6844,5.6844,5.6558,5.6653,1430400.0
2013-05-22 10:55:00,5.96,5.96,5.93,5.95,1447200.0,5.6653,5.6653,5.6368,5.6558,1447200.0
2013-05-22 11:00:00,5.94,5.96,5.93,5.96,936000.0,5.6463,5.6653,5.6368,5.6653,936000.0
2013-05-22 11:05:00,5.96,5.98,5.95,5.98,976800.0,5.6653,5.6844,5.6558,5.6844,976800.0
2013-05-22 11:10:00,5.98,6.01,5.97,6.01,1927200.0,5.6844,5.7129,5.6748,5.7129,1927200.0
2013-05-22 11:15:00,6.0,6.0,5.98,5.99,698400.0,5.7034,5.7034,5.6844,5.6939,698400.0
2013-05-22 11:20:00,5.99,6.0,5.99,5.99,192000.0,5.6939,5.7034,5.6939,5.6939,192000.0
2013-05-22 11:25:00,5.99,6.01,5.98,6.01,187200.0,5.6939,5.7129,5.6844,5.7129,187200.0
2013-05-22 11:30:00,6.01,6.02,6.0,6.0,991200.0,5.7129,5.7224,5.7034,5.7034,991200.0
2013-05-22 11:35:00,6.0,6.01,6.0,6.0,237600.0,5.7034,5.7129,5.7034,5.7034,237600.0
2013-05-22 11:40:00,6.0,6.01,6.0,6.01,276000.0,5.7034,5.7129,5.7034,5.7129,276000.0
2013-05-22 11:45:00,6.01,6.05,6.01,6.04,940800.0,5.7129,5.7509,5.7129,5.7414,940800.0
2013-05-22 11:50:00,6.04,6.04,6.02,6.02,369600.0,5.7414,5.7414,5.7224,5.7224,369600.0
2013-05-22 11:55:00,6.02,6.03,6.01,6.01,820800.0,5.7224,5.7319,5.7129,5.7129,820800.0
2013-05-22 12:00:00,6.01,6.02,6.01,6.01,261600.0,5.7129,5.7224,5.7129,5.7129,261600.0
2013-05-22 12:05:00,6.02,6.03,6.01,6.02,228000.0,5.7224,5.7319,5.7129,5.7224,228000.0
2013-05-22 12:10:00,6.02,6.02,6.0,6.01,636000.0,5.7224,5.7224,5.7034,5.7129,636000.0
2013-05-22 12:15:00,6.0,6.01,6.0,6.0,84000.0,5.7034,5.7129,5.7034,5.7034,84000.0
2013-05-22 12:20:00,6.0,6.01,6.0,6.01,218400.0,5.7034,5.7129,5.7034,5.7129,218400.0
2013-05-22 12:25:00,6.01,6.01,5.98,5.98,415200.0,5.7129,5.7129,5.6844,5.6844,415200.0
2013-05-22 12:30:00,5.98,5.99,5.97,5.97,312000.0,5.6844,5.6939,5.6748,5.6748,312000.0
2013-05-22 12:35:00,5.97,5.98,5.96,5.98,460800.0,5.6748,5.6844,5.6653,5.6844,460800.0
2013-05-22 12:40:00,5.98,5.99,5.98,5.99,122400.0,5.6844,5.6939,5.6844,5.6939,122400.0
2013-05-22 12:45:00,5.99,5.99,5.98,5.98,72000.0,5.6939,5.6939,5.6844,5.6844,72000.0
2013-05-22 12:50:00,5.98,5.99,5.98,5.99,57600.0,5.6844,5.6939,5.6844,5.6939,57600.0
2013-05-22 12:55:00,6.0,6.01,5.99,6.0,189600.0,5.7034,5.7129,5.6939,5.7034,189600.0
2013-05-22 13:00:00,6.0,6.01,5.99,5.99,415200.0,5.7034,5.7129,5.6939,5.6939,415200.0
2013-05-22 13:05:00,5.99,5.99,5.97,5.98,638400.0,5.6939,5.6939,5.6748,5.6844,638400.0
2013-05-22 13:10:00,5.97,5.98,5.96,5.96,492000.0,5.6748,5.6844,5.6653,5.6653,492000.0
2013-05-22 13:15:00,5.96,5.97,5.95,5.95,722400.0,5.6653,5.6748,5.6558,5.6558,722400.0
2013-05-22 13:20:00,5.95,5.95,5.94,5.94,352800.0,5.6558,5.6558,5.6463,5.6463,352800.0
2013-05-22 13:25:00,5.94,5.94,5.92,5.92,1231200.0,5.6463,5.6463,5.6273,5.6273,1231200.0
2013-05-22 13:30:00,5.92,5.92,5.89,5.91,1305600.0,5.6273,5.6273,5.5988,5.6178,1305600.0
2013-05-22 13:35:00,5.91,5.92,5.9,5.91,369600.0,5.6178,5.6273,5.6083,5.6178,369600.0
2013-05-22 13:40:00,5.91,5.92,5.88,5.88,607200.0,5.6178,5.6273,5.5893,5.5893,607200.0
2013-05-22 13:45:00,5.88,5.89,5.85,5.88,1809600.0,5.5893,5.5988,5.5608,5.5893,1809600.0
2013-05-22 13:50:00,5.88,5.89,5.87,5.88,520800.0,5.5893,5.5988,5.5798,5.5893,520800.0
2013-05-22 13:55:00,5.88,5.89,5.88,5.88,355200.0,5.5893,5.5988,5.5893,5.5893,355200.0
2013-05-22 14:00:00,5.88,5.91,5.83,5.83,2121600.0,5.5893,5.6178,5.5418,5.5418,2121600.0
2013-05-22 14:05:00,5.83,5.85,5.79,5.83,2416800.0,5.5418,5.5608,5.5037,5.5418,2416800.0
2013-05-22 14:10:00,5.82,5.83,5.77,5.79,1965600.0,5.5323,5.5418,5.4847,5.5037,1965600.0
2013-05-22 14:15:00,5.79,5.81,5.77,5.81,1024800.0,5.5037,5.5228,5.4847,5.5228,1024800.0
2013-05-22 14:20:00,5.81,5.82,5.8,5.82,1044000.0,5.5228,5.5323,5.5133,5.5323,1044000.0
2013-05-22 14:25:00,5.82,5.82,5.78,5.79,508800.0,5.5323,5.5323,5.4942,5.5037,508800.0
2013-05-22 14:30:00,5.8,5.81,5.78,5.8,787200.0,5.5133,5.5228,5.4942,5.5133,787200.0
2013-05-22 14:35:00,5.8,5.8,5.75,5.77,1706400.0,5.5133,5.5133,5.4657,5.4847,1706400.0
2013-05-22 14:40:00,5.77,5.77,5.74,5.76,1317600.0,5.4847,5.4847,5.4562,5.4752,1317600.0
2013-05-22 14:45:00,5.77,5.8,5.76,5.8,880800.0,5.4847,5.5133,5.4752,5.5133,880800.0
2013-05-22 14:50:00,5.8,5.8,5.79,5.79,643200.0,5.5133,5.5133,5.5037,5.5037,643200.0
2013-05-22 14:55:00,5.79,5.81,5.79,5.81,1072800.0,5.5037,5.5228,5.5037,5.5228,1072800.0
2013-05-22 15:00:00,5.8,5.8,5.77,5.77,789600.0,5.5133,5.5133,5.4847,5.4847,789600.0
2013-05-22 15:05:00,5.78,5.78,5.76,5.78,715200.0,5.4942,5.4942,5.4752,5.4942,715200.0
2013-05-22 15:10:00,5.78,5.79,5.76,5.76,388800.0,5.4942,5.5037,5.4752,5.4752,388800.0
2013-05-22 15:15:00,5.76,5.77,5.74,5.75,662400.0,5.4752,5.4847,5.4562,5.4657,662400.0
2013-05-22 15:20:00,5.74,5.74,5.72,5.73,1015200.0,5.4562,5.4562,5.4372,5.4467,1015200.0
2013-05-22 15:25:00,5.73,5.73,5.69,5.69,1718400.0,5.4467,5.4467,5.4087,5.4087,1718400.0
2013-05-22 15:30:00,5.69,5.7,5.68,5.7,1048800.0,5.4087,5.4182,5.3992,5.4182,1048800.0
2013-05-22 15:35:00,5.7,5.71,5.69,5.7,1236000.0,5.4182,5.4277,5.4087,5.4182,1236000.0
2013-05-22 15:40:00,5.7,5.73,5.69,5.73,808800.0,5.4182,5.4467,5.4087,5.4467,808800.0
2013-05-22 15:45:00,5.72,5.73,5.71,5.71,686400.0,5.4372,5.4467,5.4277,5.4277,686400.0
2013-05-22 15:50:00,5.71,5.75,5.71,5.74,1123200.0,5.4277,5.4657,5.4277,5.4562,1123200.0
2013-05-22 15:55:00,5.73,5.75,5.72,5.75,1279200.0,5.4467,5.4657,5.4372,5.4657,1279200.0
2013-05-23 09:30:00,5.57,5.61,5.57,5.61,3100800.0,5.2946,5.3326,5.2946,5.3326,3100800.0
2013-05-23 09:35:00,5.61,5.62,5.58,5.61,1279200.0,5.3326,5.3422,5.3041,5.3326,1279200.0
2013-05-23 09:40:00,5.61,5.62,5.6,5.6,662400.0,5.3326,5.3422,5.3231,5.3231,662400.0
2013-05-23 09:45:00,5.6,5.6,5.57,5.57,1039200.0,5.3231,5.3231,5.2946,5.2946,1039200.0
2013-05-23 09:50:00,5.57,5.58,5.56,5.57,1387200.0,5.2946,5.3041,5.2851,5.2946,1387200.0
2013-05-23 09:55:00,5.58,5.58,5.56,5.58,535200.0,5.3041,5.3041,5.2851,5.3041,535200.0
2013-05-23 10:00:00,5.58,5.6,5.55,5.6,1848000.0,5.3041,5.3231,5.2756,5.3231,1848000.0
2013-05-23 10:05:00,5.6,5.62,5.6,5.62,1068000.0,5.3231,5.3422,5.3231,5.3422,1068000.0
2013-05-23 10:10:00,5.62,5.66,5.62,5.64,2052000.0,5.3422,5.3802,5.3422,5.3612,2052000.0
2013-05-23 10:15:00,5.64,5.65,5.63,5.65,736800.0,5.3612,5.3707,5.3517,5.3707,736800.0
2013-05-23 10:20:00,5.64,5.66,5.63,5.65,489600.0,5.3612,5.3802,5.3517,5.3707,489600.0
2013-05-23 10:25:00,5.65,5.67,5.64,5.64,564000.0,5.3707,5.3897,5.3612,5.3612,564000.0
2013-05-23 10:30:00,5.64,5.66,5.64,5.65,441600.0,5.3612,5.3802,5.3612,5.3707,441600.0
2013-05-23 10:35:00,5.65,5.66,5.62,5.62,523200.0,5.3707,5.3802,5.3422,5.3422,523200.0
2013-05-23 10:40:00,5.63,5.63,5.61,5.61,547200.0,5.3517,5.3517,5.3326,5.3326,547200.0
2013-05-23 10:45:00,5.6,5.61,5.6,5.6,588000.0,5.3231,5.3326,5.3231,5.3231,588000.0
2013-05-23 10:50:00,5.61,5.64,5.61,5.64,595200.0,5.3326,5.3612,5.3326,5.3612,595200.0
2013-05-23 10:55:00,5.63,5.64,5.61,5.61,487200.0,5.3517,5.3612,5.3326,5.3326,487200.0
2013-05-23 11:00:00,5.61,5.64,5.61,5.63,780000.0,5.3326,5.3612,5.3326,5.3517,780000.0
2013-05-23 11:05:00,5.64,5.67,5.64,5.66,1092000.0,5.3612,5.3897,5.3612,5.3802,1092000.0
2013-05-23 11:10:00,5.66,5.68,5.66,5.68,501600.0,5.3802,5.3992,5.3802,5.3992,501600.0
2013-05-23 11:15:00,5.68,5.69,5.67,5.68,770400.0,5.3992,5.4087,5.3897,5.3992,770400.0
2013-05-23 11:20:00,5.68,5.71,5.68,5.7,619200.0,5.3992,5.4277,5.3992,5.4182,619200.0
2013-05-23 11:25:00,5.7,5.7,5.67,5.67,614400.0,5.4182,5.4182,5.3897,5.3897,614400.0
2013-05-23 11:30:00,5.67,5.69,5.67,5.68,444000.0,5.3897,5.4087,5.3897,5.3992,444000.0
2013-05-23 11:35:00,5.69,5.7,5.69,5.69,506400.0,5.4087,5.4182,5.4087,5.4087,506400.0
2013-05-23 11:40:00,5.7,5.7,5.67,5.68,559200.0,5.4182,5.4182,5.3897,5.3992,559200.0
2013-05-23 11:45:00,5.68,5.69,5.67,5.69,276000.0,5.3992,5.4087,5.3897,5.4087,276000.0
2013-05-23 11:50:00,5.69,5.7,5.69,5.69,328800.0,5.4087,5.4182,5.4087,5.4087,328800.0
2013-05-23 11:55:00,5.69,5.7,5.68,5.69,453600.0,5.4087,5.4182,5.3992,5.4087,453600.0
2013-05-23 12:00:00,5.7,5.71,5.69,5.69,799200.0,5.4182,5.4277,5.4087,5.4087,799200.0
2013-05-23 12:05:00,5.7,5.73,5.69,5.72,871200.0,5.4182,5.4467,5.4087,5.4372,871200.0
2013-05-23 12:10:00,5.72,5.74,5.72,5.73,1264800.0,5.4372,5.4562,5.4372,5.4467,1264800.0
2013-05-23 12:15:00,5.73,5.73,5.71,5.72,804000.0,5.4467,5.4467,5.4277,5.4372,804000.0
2013-05-23 12:20:00,5.73,5.73,5.72,5.72,204000.0,5.4467,5.4467,5.4372,5.4372,204000.0
2013-05-23 12:25:00,5.72,5.72,5.71,5.71,362400.0,5.4372,5.4372,5.4277,5.4277,362400.0
2013-05-23 12:30:00,5.71,5.71,5.69,5.7,542400.0,5.4277,5.4277,5.4087,5.4182,542400.0
2013-05-23 12:35:00,5.7,5.7,5.68,5.68,902400.0,5.4182,5.4182,5.3992,5.3992,902400.0
2013-05-23 12:40:00,5.69,5.69,5.68,5.68,103200.0,5.4087,5.4087,5.3992,5.3992,103200.0
2013-05-23 12:45:00,5.69,5.7,5.69,5.7,156000.0,5.4087,5.4182,5.4087,5.4182,156000.0
2013-05-23 12:50:00,5.7,5.71,5.69,5.71,160800.0,5.4182,5.4277,5.4087,5.4277,160800.0
2013-05-23 12:55:00,5.71,5.71,5.69,5.69,170400.0,5.4277,5.4277,5.4087,5.4087,170400.0
2013-05-23 13:00:00,5.7,5.7,5.69,5.69,120000.0,5.4182,5.4182,5.4087,5.4087,120000.0
2013-05-23 13:05:00,5.69,5.7,5.67,5.68,484800.0,5.4087,5.4182,5.3897,5.3992,484800.0
2013-05-23 13:10:00,5.68,5.69,5.67,5.69,196800.0,5.3992,5.4087,5.3897,5.4087,196800.0
2013-05-23 13:15:00,5.69,5.69,5.68,5.68,124800.0,5.4087,5.4087,5.3992,5.3992,124800.0
2013-05-23 13:20:00,5.67,5.68,5.66,5.67,372000.0,5.3897,5.3992,5.3802,5.3897,372000.0
2013-05-23 13:25:00,5.67,5.67,5.65,5.65,655200.0,5.3897,5.3897,5.3707,5.3707,655200.0
2013-05-23 13:30:00,5.66,5.67,5.65,5.66,237600.0,5.3802,5.3897,5.3707,5.3802,237600.0
2013-05-23 13:35:00,5.66,5.68,5.66,5.68,98400.0,5.3802,5.3992,5.3802,5.3992,98400.0
2013-05-23 13:40:00,5.67,5.67,5.65,5.66,244800.0,5.3897,5.3897,5.3707,5.3802,244800.0
2013-05-23 13:45:00,5.65,5.66,5.65,5.66,232800.0,5.3707,5.3802,5.3707,5.3802,232800.0
2013-05-23 13:50:00,5.66,5.67,5.65,5.65,124800.0,5.3802,5.3897,5.3707,5.3707,124800.0
2013-05-23 13:55:00,5.66,5.7,5.66,5.7,544800.0,5.3802,5.4182,5.3802,5.4182,544800.0
2013-05-23 14:00:00,5.7,5.7,5.69,5.69,206400.0,5.4182,5.4182,5.4087,5.4087,206400.0
2013-05-23 14:05:00,5.69,5.72,5.69,5.72,259200.0,5.4087,5.4372,5.4087,5.4372,259200.0
2013-05-23 14:10:00,5.71,5.72,5.71,5.71,165600.0,5.4277,5.4372,5.4277,5.4277,165600.0
2013-05-23 14:15:00,5.71,5.73,5.71,5.73,429600.0,5.4277,5.4467,5.4277,5.4467,429600.0
2013-05-23 14:20:00,5.73,5.73,5.72,5.72,163200.0,5.4467,5.4467,5.4372,5.4372,163200.0
2013-05-23 14:25:00,5.72,5.72,5.71,5.71,165600.0,5.4372,5.4372,5.4277,5.4277,165600.0
2013-05-23 14:30:00,5.71,5.71,5.68,5.69,688800.0,5.4277,5.4277,5.3992,5.4087,688800.0
2013-05-23 14:35:00,5.69,5.7,5.69,5.7,134400.0,5.4087,5.4182,5.4087,5.4182,134400.0
2013-05-23 14:40:00,5.7,5.74,5.7,5.74,1070400.0,5.4182,5.4562,5.4182,5.4562,1070400.0
2013-05-23 14:45:00,5.74,5.75,5.73,5.75,1166400.0,5.4562,5.4657,5.4467,5.4657,1166400.0
2013-05-23 14:50:00,5.75,5.75,5.74,5.74,506400.0,5.4657,5.4657,5.4562,5.4562,506400.0
2013-05-23 14:55:00,5.74,5.74,5.72,5.73,828000.0,5.4562,5.4562,5.4372,5.4467,828000.0
2013-05-23 15:00:00,5.73,5.74,5.72,5.72,633600.0,5.4467,5.4562,5.4372,5.4372,633600.0
2013-05-23 15:05:00,5.72,5.73,5.71,5.73,343200.0,5.4372,5.4467,5.4277,5.4467,343200.0
2013-05-23 15:10:00,5.73,5.74,5.73,5.73,398400.0,5.4467,5.4562,5.4467,5.4467,398400.0
2013-05-23 15:15:00,5.73,5.74,5.7,5.71,945600.0,5.4467,5.4562,5.4182,5.4277,945600.0
2013-05-23 15:20:00,5.7,5.72,5.7,5.7,434400.0,5.4182,5.4372,5.4182,5.4182,434400.0
2013-05-23 15:25:00,5.69,5.72,5.69,5.72,684000.0,5.4087,5.4372,5.4087,5.4372,684000.0
2013-05-23 15:30:00,5.71,5.73,5.71,5.72,307200.0,5.4277,5.4467,5.4277,5.4372,307200.0
2013-05-23 15:35:00,5.72,5.72,5.69,5.7,823200.0,5.4372,5.4372,5.4087,5.4182,823200.0
2013-05-23 15:40:00,5.7,5.72,5.7,5.7,271200.0,5.4182,5.4372,5.4182,5.4182,271200.0
2013-05-23 15:45:00,5.7,5.71,5.68,5.69,578400.0,5.4182,5.4277,5.3992,5.4087,578400.0
2013-05-23 15:50:00,5.68,5.71,5.68,5.71,547200.0,5.3992,5.4277,5.3992,5.4277,547200.0
2013-05-23 15:55:00,5.71,5.72,5.7,5.71,1226400.0,5.4277,5.4372,5.4182,5.4277,1226400.0
2013-05-24 09:30:00,5.6,5.62,5.59,5.62,1250400.0,5.3231,5.3422,5.3136,5.3422,1250400.0
2013-05-24 09:35:00,5.62,5.64,5.61,5.62,1288800.0,5.3422,5.3612,5.3326,5.3422,1288800.0
2013-05-24 09:40:00,5.62,5.63,5.6,5.62,652800.0,5.3422,5.3517,5.3231,5.3422,652800.0
2013-05-24 09:45:00,5.63,5.63,5.6,5.6,465600.0,5.3517,5.3517,5.3231,5.3231,465600.0
2013-05-24 09:50:00,5.6,5.6,5.58,5.6,580800.0,5.3231,5.3231,5.3041,5.3231,580800.0
2013-05-24 09:55:00,5.59,5.61,5.59,5.59,427200.0,5.3136,5.3326,5.3136,5.3136,427200.0
2013-05-24 10:00:00,5.59,5.59,5.56,5.57,859200.0,5.3136,5.3136,5.2851,5.2946,859200.0
2013-05-24 10:05:00,5.57,5.59,5.56,5.58,948000.0,5.2946,5.3136,5.2851,5.3041,948000.0
2013-05-24 10:10:00,5.58,5.59,5.57,5.57,420000.0,5.3041,5.3136,5.2946,5.2946,420000.0
2013-05-24 10:15:00,5.57,5.59,5.56,5.58,537600.0,5.2946,5.3136,5.2851,5.3041,537600.0
2013-05-24 10:20:00,5.58,5.58,5.56,5.57,218400.0,5.3041,5.3041,5.2851,5.2946,218400.0
2013-05-24 10:25:00,5.56,5.59,5.56,5.59,309600.0,5.2851,5.3136,5.2851,5.3136,309600.0
2013-05-24 10:30:00,5.59,5.6,5.58,5.58,818400.0,5.3136,5.3231,5.3041,5.3041,818400.0
2013-05-24 10:35:00,5.58,5.61,5.57,5.61,415200.0,5.3041,5.3326,5.2946,5.3326,415200.0
2013-05-24 10:40:00,5.6,5.61,5.6,5.6,343200.0,5.3231,5.3326,5.3231,5.3231,343200.0
2013-05-24 10:45:00,5.6,5.6,5.58,5.58,420000.0,5.3231,5.3231,5.3041,5.3041,420000.0
2013-05-24 10:50:00,5.59,5.61,5.58,5.61,369600.0,5.3136,5.3326,5.3041,5.3326,369600.0
2013-05-24 10:55:00,5.61,5.62,5.6,5.62,441600.0,5.3326,5.3422,5.3231,5.3422,441600.0
2013-05-24 11:00:00,5.62,5.62,5.59,5.61,232800.0,5.3422,5.3422,5.3136,5.3326,232800.0
2013-05-24 11:05:00,5.61,5.63,5.61,5.63,228000.0,5.3326,5.3517,5.3326,5.3517,228000.0
2013-05-24 11:10:00,5.63,5.63,5.62,5.63,208800.0,5.3517,5.3517,5.3422,5.3517,208800.0
2013-05-24 11:15:00,5.63,5.64,5.62,5.62,417600.0,5.3517,5.3612,5.3422,5.3422,417600.0
2013-05-24 11:20:00,5.62,5.62,5.6,5.61,156000.0,5.3422,5.3422,5.3231,5.3326,156000.0
2013-05-24 11:25:00,5.61,5.62,5.61,5.61,96000.0,5.3326,5.3422,5.3326,5.3326,96000.0
2013-05-24 11:30:00,5.61,5.61,5.6,5.61,242400.0,5.3326,5.3326,5.3231,5.3326,242400.0
2013-05-24 11:35:00,5.61,5.63,5.61,5.63,208800.0,5.3326,5.3517,5.3326,5.3517,208800.0
2013-05-24 11:40:00,5.63,5.65,5.63,5.64,590400.0,5.3517,5.3707,5.3517,5.3612,590400.0
2013-05-24 11:45:00,5.64,5.65,5.63,5.63,132000.0,5.3612,5.3707,5.3517,5.3517,132000.0
2013-05-24 11:50:00,5.63,5.63,5.62,5.63,259200.0,5.3517,5.3517,5.3422,5.3517,259200.0
2013-05-24 11:55:00,5.63,5.64,5.63,5.64,98400.0,5.3517,5.3612,5.3517,5.3612,98400.0
2013-05-24 12:00:00,5.64,5.65,5.64,5.65,249600.0,5.3612,5.3707,5.3612,5.3707,249600.0
2013-05-24 12:05:00,5.64,5.65,5.64,5.65,124800.0,5.3612,5.3707,5.3612,5.3707,124800.0
2013-05-24 12:10:00,5.65,5.65,5.64,5.64,64800.0,5.3707,5.3707,5.3612,5.3612,64800.0
2013-05-24 12:15:00,5.64,5.65,5.64,5.65,300000.0,5.3612,5.3707,5.3612,5.3707,300000.0
2013-05-24 12:20:00,5.65,5.65,5.64,5.64,91200.0,5.3707,5.3707,5.3612,5.3612,91200.0
2013-05-24 12:25:00,5.64,5.65,5.63,5.65,324000.0,5.3612,5.3707,5.3517,5.3707,324000.0
2013-05-24 12:30:00,5.65,5.65,5.63,5.63,295200.0,5.3707,5.3707,5.3517,5.3517,295200.0
2013-05-24 12:35:00,5.64,5.64,5.62,5.62,261600.0,5.3612,5.3612,5.3422,5.3422,261600.0
2013-05-24 12:40:00,5.62,5.63,5.62,5.63,156000.0,5.3422,5.3517,5.3422,5.3517,156000.0
2013-05-24 12:45:00,5.63,5.64,5.63,5.64,122400.0,5.3517,5.3612,5.3517,5.3612,122400.0
2013-05-24 12:50:00,5.64,5.64,5.64,5.64,40800.0,5.3612,5.3612,5.3612,5.3612,40800.0
2013-05-24 12:55:00,5.64,5.65,5.63,5.63,141600.0,5.3612,5.3707,5.3517,5.3517,141600.0
2013-05-24 13:00:00,5.63,5.64,5.63,5.64,45600.0,5.3517,5.3612,5.3517,5.3612,45600.0
2013-05-24 13:05:00,5.64,5.66,5.64,5.66,249600.0,5.3612,5.3802,5.3612,5.3802,249600.0
2013-05-24 13:10:00,5.65,5.66,5.65,5.66,230400.0,5.3707,5.3802,5.3707,5.3802,230400.0
2013-05-24 13:15:00,5.66,5.68,5.66,5.67,672000.0,5.3802,5.3992,5.3802,5.3897,672000.0
2013-05-24 13:20:00,5.67,5.67,5.67,5.67,194400.0,5.3897,5.3897,5.3897,5.3897,194400.0
2013-05-24 13:25:00,5.67,5.67,5.67,5.67,86400.0,5.3897,5.3897,5.3897,5.3897,86400.0
2013-05-24 13:30:00,5.67,5.67,5.67,5.67,201600.0,5.3897,5.3897,5.3897,5.3897,201600.0
2013-05-24 13:35:00,5.68,5.68,5.66,5.66,242400.0,5.3992,5.3992,5.3802,5.3802,242400.0
2013-05-24 13:40:00,5.66,5.66,5.65,5.66,144000.0,5.3802,5.3802,5.3707,5.3802,144000.0
2013-05-24 13:45:00,5.66,5.66,5.66,5.66,249600.0,5.3802,5.3802,5.3802,5.3802,249600.0
2013-05-24 13:50:00,5.66,5.66,5.65,5.66,194400.0,5.3802,5.3802,5.3707,5.3802,194400.0
2013-05-24 13:55:00,5.66,5.67,5.66,5.67,307200.0,5.3802,5.3897,5.3802,5.3897,307200.0
2013-05-24 14:00:00,5.67,5.67,5.66,5.66,134400.0,5.3897,5.3897,5.3802,5.3802,134400.0
2013-05-24 14:05:00,5.66,5.67,5.66,5.66,110400.0,5.3802,5.3897,5.3802,5.3802,110400.0
2013-05-24 14:10:00,5.66,5.68,5.66,5.68,304800.0,5.3802,5.3992,5.3802,5.3992,304800.0
2013-05-24 14:15:00,5.68,5.7,5.67,5.69,312000.0,5.3992,5.4182,5.3897,5.4087,312000.0
2013-05-24 14:20:00,5.69,5.69,5.68,5.68,290400.0,5.4087,5.4087,5.3992,5.3992,290400.0
2013-05-24 14:25:00,5.68,5.68,5.68,5.68,91200.0,5.3992,5.3992,5.3992,5.3992,91200.0
2013-05-24 14:30:00,5.68,5.68,5.67,5.67,276000.0,5.3992,5.3992,5.3897,5.3897,276000.0
2013-05-24 14:35:00,5.67,5.67,5.66,5.67,254400.0,5.3897,5.3897,5.3802,5.3897,254400.0
2013-05-24 14:40:00,5.67,5.68,5.67,5.68,170400.0,5.3897,5.3992,5.3897,5.3992,170400.0
2013-05-24 14:45:00,5.68,5.68,5.68,5.68,110400.0,5.3992,5.3992,5.3992,5.3992,110400.0
2013-05-24 14:50:00,5.68,5.68,5.67,5.68,189600.0,5.3992,5.3992,5.3897,5.3992,189600.0
2013-05-24 14:55:00,5.68,5.68,5.67,5.68,141600.0,5.3992,5.3992,5.3897,5.3992,141600.0
2013-05-24 15:00:00,5.67,5.68,5.67,5.68,110400.0,5.3897,5.3992,5.3897,5.3992,110400.0
2013-05-24 15:05:00,5.68,5.69,5.68,5.69,103200.0,5.3992,5.4087,5.3992,5.4087,103200.0
2013-05-24 15:10:00,5.69,5.69,5.68,5.69,144000.0,5.4087,5.4087,5.3992,5.4087,144000.0
2013-05-24 15:15:00,5.68,5.68,5.67,5.67,129600.0,5.3992,5.3992,5.3897,5.3897,129600.0
2013-05-24 15:20:00,5.67,5.68,5.67,5.68,134400.0,5.3897,5.3992,5.3897,5.3992,134400.0
2013-05-24 15:25:00,5.67,5.67,5.67,5.67,64800.0,5.3897,5.3897,5.3897,5.3897,64800.0
2013-05-24 15:30:00,5.67,5.67,5.66,5.66,268800.0,5.3897,5.3897,5.3802,5.3802,268800.0
2013-05-24 15:35:00,5.66,5.66,5.64,5.64,410400.0,5.3802,5.3802,5.3612,5.3612,410400.0
2013-05-24 15:40:00,5.65,5.66,5.64,5.65,345600.0,5.3707,5.3802,5.3612,5.3707,345600.0
2013-05-24 15:45:00,5.65,5.66,5.65,5.66,324000.0,5.3707,5.3802,5.3707,5.3802,324000.0
2013-05-24 15:50:00,5.66,5.67,5.65,5.67,715200.0,5.3802,5.3897,5.3707,5.3897,715200.0
2013-05-24 15:55:00,5.66,5.69,5.66,5.69,1188000.0,5.3802,5.4087,5.3802,5.4087,1188000.0
2013-05-28 09:30:00,5.87,5.9,5.87,5.88,2378400.0,5.5798,5.6083,5.5798,5.5893,2378400.0
2013-05-28 09:35:00,5.88,5.89,5.86,5.87,722400.0,5.5893,5.5988,5.5703,5.5798,722400.0
2013-05-28 09:40:00,5.87,5.89,5.86,5.88,780000.0,5.5798,5.5988,5.5703,5.5893,780000.0
2013-05-28 09:45:00,5.89,5.91,5.89,5.9,928800.0,5.5988,5.6178,5.5988,5.6083,928800.0
2013-05-28 09:50:00,5.91,5.91,5.89,5.9,530400.0,5.6178,5.6178,5.5988,5.6083,530400.0
2013-05-28 09:55:00,5.9,5.92,5.89,5.92,914400.0,5.6083,5.6273,5.5988,5.6273,914400.0
2013-05-28 10:00:00,5.92,5.94,5.91,5.92,1017600.0,5.6273,5.6463,5.6178,5.6273,1017600.0
2013-05-28 10:05:00,5.92,5.94,5.92,5.93,657600.0,5.6273,5.6463,5.6273,5.6368,657600.0
2013-05-28 10:10:00,5.94,5.94,5.92,5.92,218400.0,5.6463,5.6463,5.6273,5.6273,218400.0
2013-05-28 10:15:00,5.92,5.94,5.92,5.93,336000.0,5.6273,5.6463,5.6273,5.6368,336000.0
2013-05-28 10:20:00,5.93,5.95,5.93,5.95,1068000.0,5.6368,5.6558,5.6368,5.6558,1068000.0
2013-05-28 10:25:00,5.94,5.94,5.94,5.94,216000.0,5.6463,5.6463,5.6463,5.6463,216000.0
2013-05-28 10:30:00,5.94,5.94,5.93,5.94,141600.0,5.6463,5.6463,5.6368,5.6463,141600.0
2013-05-28 10:35:00,5.94,5.94,5.92,5.92,283200.0,5.6463,5.6463,5.6273,5.6273,283200.0
2013-05-28 10:40:00,5.92,5.92,5.9,5.91,830400.0,5.6273,5.6273,5.6083,5.6178,830400.0
2013-05-28 10:45:00,5.9,5.92,5.9,5.92,612000.0,5.6083,5.6273,5.6083,5.6273,612000.0
2013-05-28 10:50:00,5.92,5.92,5.91,5.92,244800.0,5.6273,5.6273,5.6178,5.6273,244800.0
2013-05-28 10:55:00,5.92,5.92,5.89,5.9,621600.0,5.6273,5.6273,5.5988,5.6083,621600.0
2013-05-28 11:00:00,5.91,5.91,5.88,5.88,655200.0,5.6178,5.6178,5.5893,5.5893,655200.0
2013-05-28 11:05:00,5.88,5.89,5.87,5.88,571200.0,5.5893,5.5988,5.5798,5.5893,571200.0
2013-05-28 11:10:00,5.88,5.89,5.87,5.89,324000.0,5.5893,5.5988,5.5798,5.5988,324000.0
2013-05-28 11:15:00,5.89,5.9,5.89,5.89,168000.0,5.5988,5.6083,5.5988,5.5988,168000.0
2013-05-28 11:20:00,5.89,5.89,5.88,5.89,141600.0,5.5988,5.5988,5.5893,5.5988,141600.0
2013-05-28 11:25:00,5.89,5.9,5.89,5.89,148800.0,5.5988,5.6083,5.5988,5.5988,148800.0
2013-05-28 11:30:00,5.89,5.89,5.88,5.88,252000.0,5.5988,5.5988,5.5893,5.5893,252000.0
2013-05-28 11:35:00,5.88,5.88,5.86,5.86,388800.0,5.5893,5.5893,5.5703,5.5703,388800.0
2013-05-28 11:40:00,5.87,5.88,5.86,5.87,249600.0,5.5798,5.5893,5.5703,5.5798,249600.0
2013-05-28 11:45:00,5.87,5.87,5.86,5.87,192000.0,5.5798,5.5798,5.5703,5.5798,192000.0
2013-05-28 11:50:00,5.87,5.88,5.86,5.87,144000.0,5.5798,5.5893,5.5703,5.5798,144000.0
2013-05-28 11:55:00,5.87,5.87,5.84,5.84,564000.0,5.5798,5.5798,5.5513,5.5513,564000.0
2013-05-28 12:00:00,5.84,5.85,5.84,5.85,292800.0,5.5513,5.5608,5.5513,5.5608,292800.0
2013-05-28 12:05:00,5.86,5.86,5.85,5.86,172800.0,5.5703,5.5703,5.5608,5.5703,172800.0
2013-05-28 12:10:00,5.86,5.87,5.86,5.86,110400.0,5.5703,5.5798,5.5703,5.5703,110400.0
2013-05-28 12:15:00,5.86,5.86,5.85,5.86,91200.0,5.5703,5.5703,5.5608,5.5703,91200.0
2013-05-28 12:20:00,5.86,5.86,5.86,5.86,88800.0,5.5703,5.5703,5.5703,5.5703,88800.0
2013-05-28 12:25:00,5.86,5.86,5.85,5.85,105600.0,5.5703,5.5703,5.5608,5.5608,105600.0
2013-05-28 12:30:00,5.85,5.85,5.84,5.85,379200.0,5.5608,5.5608,5.5513,5.5608,379200.0
2013-05-28 12:35:00,5.85,5.85,5.84,5.85,196800.0,5.5608,5.5608,5.5513,5.5608,196800.0
2013-05-28 12:40:00,5.86,5.87,5.86,5.86,192000.0,5.5703,5.5798,5.5703,5.5703,192000.0
2013-05-28 12:45:00,5.86,5.86,5.85,5.85,84000.0,5.5703,5.5703,5.5608,5.5608,84000.0
2013-05-28 12:50:00,5.85,5.86,5.84,5.84,367200.0,5.5608,5.5703,5.5513,5.5513,367200.0
2013-05-28 12:55:00,5.84,5.85,5.84,5.85,196800.0,5.5513,5.5608,5.5513,5.5608,196800.0
2013-05-28 13:00:00,5.85,5.87,5.85,5.86,489600.0,5.5608,5.5798,5.5608,5.5703,489600.0
2013-05-28 13:05:00,5.86,5.86,5.85,5.85,439200.0,5.5703,5.5703,5.5608,5.5608,439200.0
2013-05-28 13:10:00,5.85,5.86,5.85,5.85,103200.0,5.5608,5.5703,5.5608,5.5608,103200.0
2013-05-28 13:15:00,5.85,5.85,5.84,5.85,103200.0,5.5608,5.5608,5.5513,5.5608,103200.0
2013-05-28 13:20:00,5.85,5.85,5.83,5.83,763200.0,5.5608,5.5608,5.5418,5.5418,763200.0
2013-05-28 13:25:00,5.83,5.84,5.82,5.82,883200.0,5.5418,5.5513,5.5323,5.5323,883200.0
2013-05-28 13:30:00,5.83,5.83,5.8,5.81,439200.0,5.5418,5.5418,5.5133,5.5228,439200.0
2013-05-28 13:35:00,5.81,5.82,5.81,5.81,232800.0,5.5228,5.5323,5.5228,5.5228,232800.0
2013-05-28 13:40:00,5.81,5.81,5.79,5.79,468000.0,5.5228,5.5228,5.5037,5.5037,468000.0
2013-05-28 13:45:00,5.79,5.8,5.78,5.79,372000.0,5.5037,5.5133,5.4942,5.5037,372000.0
2013-05-28 13:50:00,5.79,5.79,5.78,5.78,194400.0,5.5037,5.5037,5.4942,5.4942,194400.0
2013-05-28 13:55:00,5.78,5.79,5.77,5.77,600000.0,5.4942,5.5037,5.4847,5.4847,600000.0
2013-05-28 14:00:00,5.78,5.78,5.75,5.76,446400.0,5.4942,5.4942,5.4657,5.4752,446400.0
2013-05-28 14:05:00,5.77,5.78,5.77,5.77,180000.0,5.4847,5.4942,5.4847,5.4847,180000.0
2013-05-28 14:10:00,5.77,5.77,5.75,5.75,280800.0,5.4847,5.4847,5.4657,5.4657,280800.0
2013-05-28 14:15:00,5.75,5.78,5.75,5.78,480000.0,5.4657,5.4942,5.4657,5.4942,480000.0
2013-05-28 14:20:00,5.78,5.79,5.78,5.78,148800.0,5.4942,5.5037,5.4942,5.4942,148800.0
2013-05-28 14:25:00,5.78,5.78,5.77,5.77,153600.0,5.4942,5.4942,5.4847,5.4847,153600.0
2013-05-28 14:30:00,5.77,5.77,5.76,5.76,129600.0,5.4847,5.4847,5.4752,5.4752,129600.0
2013-05-28 14:35:00,5.76,5.77,5.74,5.75,338400.0,5.4752,5.4847,5.4562,5.4657,338400.0
2013-05-28 14:40:00,5.75,5.77,5.75,5.76,103200.0,5.4657,5.4847,5.4657,5.4752,103200.0
2013-05-28 14:45:00,5.77,5.79,5.76,5.78,177600.0,5.4847,5.5037,5.4752,5.4942,177600.0
2013-05-28 14:50:00,5.78,5.8,5.78,5.79,501600.0,5.4942,5.5133,5.4942,5.5037,501600.0
2013-05-28 14:55:00,5.79,5.79,5.78,5.79,451200.0,5.5037,5.5037,5.4942,5.5037,451200.0
2013-05-28 15:00:00,5.79,5.8,5.77,5.79,141600.0,5.5037,5.5133,5.4847,5.5037,141600.0
2013-05-28 15:05:00,5.79,5.8,5.79,5.79,177600.0,5.5037,5.5133,5.5037,5.5037,177600.0
2013-05-28 15:10:00,5.8,5.8,5.78,5.79,184800.0,5.5133,5.5133,5.4942,5.5037,184800.0
2013-05-28 15:15:00,5.79,5.81,5.79,5.8,297600.0,5.5037,5.5228,5.5037,5.5133,297600.0
2013-05-28 15:20:00,5.8,5.81,5.79,5.8,141600.0,5.5133,5.5228,5.5037,5.5133,141600.0
2013-05-28 15:25:00,5.79,5.8,5.79,5.8,309600.0,5.5037,5.5133,5.5037,5.5133,309600.0
2013-05-28 15:30:00,5.8,5.82,5.79,5.81,218400.0,5.5133,5.5323,5.5037,5.5228,218400.0
2013-05-28 15:35:00,5.81,5.83,5.81,5.82,367200.0,5.5228,5.5418,5.5228,5.5323,367200.0
2013-05-28 15:40:00,5.82,5.83,5.82,5.82,640800.0,5.5323,5.5418,5.5323,5.5323,640800.0
2013-05-28 15:45:00,5.82,5.82,5.81,5.82,398400.0,5.5323,5.5323,5.5228,5.5323,398400.0
2013-05-28 15:50:00,5.81,5.82,5.81,5.81,446400.0,5.5228,5.5323,5.5228,5.5228,446400.0
2013-05-28 15:55:00,5.81,5.81,5.8,5.8,672000.0,5.5228,5.5228,5.5133,5.5133,672000.0
2013-05-29 09:30:00,5.7,5.71,5.67,5.71,2126400.0,5.4182,5.4277,5.3897,5.4277,2126400.0
2013-05-29 09:35:00,5.71,5.72,5.7,5.7,1051200.0,5.4277,5.4372,5.4182,5.4182,1051200.0
2013-05-29 09:40:00,5.7,5.7,5.66,5.67,864000.0,5.4182,5.4182,5.3802,5.3897,864000.0
2013-05-29 09:45:00,5.67,5.69,5.66,5.68,621600.0,5.3897,5.4087,5.3802,5.3992,621600.0
2013-05-29 09:50:00,5.69,5.7,5.69,5.69,576000.0,5.4087,5.4182,5.4087,5.4087,576000.0
2013-05-29 09:55:00,5.7,5.7,5.68,5.7,724800.0,5.4182,5.4182,5.3992,5.4182,724800.0
2013-05-29 10:00:00,5.69,5.73,5.69,5.72,676800.0,5.4087,5.4467,5.4087,5.4372,676800.0
2013-05-29 10:05:00,5.73,5.73,5.7,5.71,264000.0,5.4467,5.4467,5.4182,5.4277,264000.0
2013-05-29 10:10:00,5.71,5.72,5.7,5.71,235200.0,5.4277,5.4372,5.4182,5.4277,235200.0
2013-05-29 10:15:00,5.71,5.73,5.71,5.72,170400.0,5.4277,5.4467,5.4277,5.4372,170400.0
2013-05-29 10:20:00,5.72,5.72,5.67,5.67,504000.0,5.4372,5.4372,5.3897,5.3897,504000.0
2013-05-29 10:25:00,5.67,5.67,5.65,5.67,652800.0,5.3897,5.3897,5.3707,5.3897,652800.0
2013-05-29 10:30:00,5.66,5.67,5.65,5.67,316800.0,5.3802,5.3897,5.3707,5.3897,316800.0
2013-05-29 10:35:00,5.67,5.68,5.67,5.67,542400.0,5.3897,5.3992,5.3897,5.3897,542400.0
2013-05-29 10:40:00,5.67,5.67,5.63,5.64,1012800.0,5.3897,5.3897,5.3517,5.3612,1012800.0
2013-05-29 10:45:00,5.64,5.64,5.61,5.62,1298400.0,5.3612,5.3612,5.3326,5.3422,1298400.0
2013-05-29 10:50:00,5.62,5.64,5.61,5.63,676800.0,5.3422,5.3612,5.3326,5.3517,676800.0
2013-05-29 10:55:00,5.63,5.63,5.61,5.61,151200.0,5.3517,5.3517,5.3326,5.3326,151200.0
2013-05-29 11:00:00,5.61,5.62,5.59,5.61,1173600.0,5.3326,5.3422,5.3136,5.3326,1173600.0
2013-05-29 11:05:00,5.6,5.61,5.59,5.6,1272000.0,5.3231,5.3326,5.3136,5.3231,1272000.0
2013-05-29 11:10:00,5.6,5.63,5.6,5.62,837600.0,5.3231,5.3517,5.3231,5.3422,837600.0
2013-05-29 11:15:00,5.62,5.63,5.61,5.62,477600.0,5.3422,5.3517,5.3326,5.3422,477600.0
2013-05-29 11:20:00,5.62,5.64,5.62,5.64,465600.0,5.3422,5.3612,5.3422,5.3612,465600.0
2013-05-29 11:25:00,5.64,5.65,5.63,5.64,343200.0,5.3612,5.3707,5.3517,5.3612,343200.0
2013-05-29 11:30:00,5.64,5.66,5.64,5.64,379200.0,5.3612,5.3802,5.3612,5.3612,379200.0
2013-05-29 11:35:00,5.64,5.65,5.64,5.65,170400.0,5.3612,5.3707,5.3612,5.3707,170400.0
2013-05-29 11:40:00,5.64,5.64,5.63,5.64,136800.0,5.3612,5.3612,5.3517,5.3612,136800.0
2013-05-29 11:45:00,5.64,5.67,5.64,5.67,367200.0,5.3612,5.3897,5.3612,5.3897,367200.0
2013-05-29 11:50:00,5.66,5.67,5.65,5.66,225600.0,5.3802,5.3897,5.3707,5.3802,225600.0
2013-05-29 11:55:00,5.66,5.68,5.66,5.67,324000.0,5.3802,5.3992,5.3802,5.3897,324000.0
2013-05-29 12:00:00,5.67,5.68,5.67,5.67,230400.0,5.3897,5.3992,5.3897,5.3897,230400.0
2013-05-29 12:05:00,5.67,5.67,5.65,5.65,129600.0,5.3897,5.3897,5.3707,5.3707,129600.0
2013-05-29 12:10:00,5.65,5.65,5.65,5.65,112800.0,5.3707,5.3707,5.3707,5.3707,112800.0
2013-05-29 12:15:00,5.66,5.68,5.66,5.68,139200.0,5.3802,5.3992,5.3802,5.3992,139200.0
2013-05-29 12:20:00,5.67,5.67,5.66,5.66,218400.0,5.3897,5.3897,5.3802,5.3802,218400.0
2013-05-29 12:25:00,5.66,5.66,5.64,5.65,192000.0,5.3802,5.3802,5.3612,5.3707,192000.0
2013-05-29 12:30:00,5.65,5.66,5.64,5.64,112800.0,5.3707,5.3802,5.3612,5.3612,112800.0
2013-05-29 12:35:00,5.65,5.65,5.64,5.65,578400.0,5.3707,5.3707,5.3612,5.3707,578400.0
2013-05-29 12:40:00,5.65,5.65,5.65,5.65,72000.0,5.3707,5.3707,5.3707,5.3707,72000.0
2013-05-29 12:45:00,5.65,5.65,5.62,5.62,1372800.0,5.3707,5.3707,5.3422,5.3422,1372800.0
2013-05-29 12:50:00,5.63,5.63,5.61,5.62,364800.0,5.3517,5.3517,5.3326,5.3422,364800.0
2013-05-29 12:55:00,5.62,5.63,5.62,5.62,177600.0,5.3422,5.3517,5.3422,5.3422,177600.0
2013-05-29 13:00:00,5.62,5.63,5.62,5.63,112800.0,5.3422,5.3517,5.3422,5.3517,112800.0
2013-05-29 13:05:00,5.63,5.64,5.63,5.63,115200.0,5.3517,5.3612,5.3517,5.3517,115200.0
2013-05-29 13:10:00,5.63,5.63,5.61,5.62,422400.0,5.3517,5.3517,5.3326,5.3422,422400.0
2013-05-29 13:15:00,5.62,5.64,5.62,5.64,132000.0,5.3422,5.3612,5.3422,5.3612,132000.0
2013-05-29 13:20:00,5.64,5.65,5.64,5.65,168000.0,5.3612,5.3707,5.3612,5.3707,168000.0
2013-05-29 13:25:00,5.64,5.67,5.64,5.67,386400.0,5.3612,5.3897,5.3612,5.3897,386400.0
2013-05-29 13:30:00,5.67,5.67,5.66,5.66,352800.0,5.3897,5.3897,5.3802,5.3802,352800.0
2013-05-29 13:35:00,5.67,5.69,5.67,5.69,1101600.0,5.3897,5.4087,5.3897,5.4087,1101600.0
2013-05-29 13:40:00,5.69,5.7,5.69,5.7,775200.0,5.4087,5.4182,5.4087,5.4182,775200.0
2013-05-29 13:45:00,5.7,5.71,5.69,5.7,336000.0,5.4182,5.4277,5.4087,5.4182,336000.0
2013-05-29 13:50:00,5.7,5.71,5.7,5.7,638400.0,5.4182,5.4277,5.4182,5.4182,638400.0
2013-05-29 13:55:00,5.7,5.73,5.7,5.72,1164000.0,5.4182,5.4467,5.4182,5.4372,1164000.0
2013-05-29 14:00:00,5.72,5.72,5.71,5.71,309600.0,5.4372,5.4372,5.4277,5.4277,309600.0
2013-05-29 14:05:00,5.71,5.74,5.71,5.73,679200.0,5.4277,5.4562,5.4277,5.4467,679200.0
2013-05-29 14:10:00,5.73,5.74,5.73,5.73,621600.0,5.4467,5.4562,5.4467,5.4467,621600.0
2013-05-29 14:15:00,5.73,5.74,5.72,5.72,547200.0,5.4467,5.4562,5.4372,5.4372,547200.0
2013-05-29 14:20:00,5.73,5.73,5.73,5.73,818400.0,5.4467,5.4467,5.4467,5.4467,818400.0
2013-05-29 14:25:00,5.73,5.73,5.71,5.71,561600.0,5.4467,5.4467,5.4277,5.4277,561600.0
2013-05-29 14:30:00,5.71,5.71,5.7,5.7,292800.0,5.4277,5.4277,5.4182,5.4182,292800.0
2013-05-29 14:35:00,5.7,5.71,5.7,5.71,374400.0,5.4182,5.4277,5.4182,5.4277,374400.0
2013-05-29 14:40:00,5.71,5.72,5.7,5.72,352800.0,5.4277,5.4372,5.4182,5.4372,352800.0
2013-05-29 14:45:00,5.72,5.73,5.71,5.71,52800.0,5.4372,5.4467,5.4277,5.4277,52800.0
2013-05-29 14:50:00,5.71,5.71,5.7,5.71,285600.0,5.4277,5.4277,5.4182,5.4277,285600.0
2013-05-29 14:55:00,5.71,5.72,5.69,5.7,429600.0,5.4277,5.4372,5.4087,5.4182,429600.0
2013-05-29 15:00:00,5.69,5.7,5.68,5.69,278400.0,5.4087,5.4182,5.3992,5.4087,278400.0
2013-05-29 15:05:00,5.7,5.7,5.69,5.69,151200.0,5.4182,5.4182,5.4087,5.4087,151200.0
2013-05-29 15:10:00,5.7,5.71,5.69,5.71,204000.0,5.4182,5.4277,5.4087,5.4277,204000.0
2013-05-29 15:15:00,5.7,5.7,5.7,5.7,108000.0,5.4182,5.4182,5.4182,5.4182,108000.0
2013-05-29 15:20:00,5.7,5.73,5.7,5.72,105600.0,5.4182,5.4467,5.4182,5.4372,105600.0
2013-05-29 15:25:00,5.72,5.72,5.72,5.72,136800.0,5.4372,5.4372,5.4372,5.4372,136800.0
2013-05-29 15:30:00,5.72,5.73,5.72,5.73,172800.0,5.4372,5.4467,5.4372,5.4467,172800.0
2013-05-29 15:35:00,5.73,5.73,5.71,5.71,256800.0,5.4467,5.4467,5.4277,5.4277,256800.0
2013-05-29 15:40:00,5.71,5.71,5.7,5.7,348000.0,5.4277,5.4277,5.4182,5.4182,348000.0
2013-05-29 15:45:00,5.7,5.7,5.68,5.69,444000.0,5.4182,5.4182,5.3992,5.4087,444000.0
2013-05-29 15:50:00,5.69,5.69,5.67,5.68,580800.0,5.4087,5.4087,5.3897,5.3992,580800.0
2013-05-29 15:55:00,5.68,5.7,5.67,5.69,1216800.0,5.3992,5.4182,5.3897,5.4087,1216800.0
2013-05-30 09:30:00,5.7,5.72,5.68,5.69,933600.0,5.4182,5.4372,5.3992,5.4087,933600.0
2013-05-30 09:35:00,5.69,5.72,5.68,5.71,758400.0,5.4087,5.4372,5.3992,5.4277,758400.0
2013-05-30 09:40:00,5.71,5.73,5.71,5.72,516000.0,5.4277,5.4467,5.4277,5.4372,516000.0
2013-05-30 09:45:00,5.73,5.79,5.73,5.78,1632000.0,5.4467,5.5037,5.4467,5.4942,1632000.0
2013-05-30 09:50:00,5.78,5.79,5.78,5.79,830400.0,5.4942,5.5037,5.4942,5.5037,830400.0
2013-05-30 09:55:00,5.79,5.79,5.78,5.79,266400.0,5.5037,5.5037,5.4942,5.5037,266400.0
2013-05-30 10:00:00,5.78,5.8,5.73,5.77,1065600.0,5.4942,5.5133,5.4467,5.4847,1065600.0
2013-05-30 10:05:00,5.76,5.77,5.75,5.75,561600.0,5.4752,5.4847,5.4657,5.4657,561600.0
2013-05-30 10:10:00,5.75,5.77,5.75,5.76,304800.0,5.4657,5.4847,5.4657,5.4752,304800.0
2013-05-30 10:15:00,5.75,5.76,5.74,5.75,331200.0,5.4657,5.4752,5.4562,5.4657,331200.0
2013-05-30 10:20:00,5.75,5.76,5.75,5.75,808800.0,5.4657,5.4752,5.4657,5.4657,808800.0
2013-05-30 10:25:00,5.75,5.76,5.75,5.75,228000.0,5.4657,5.4752,5.4657,5.4657,228000.0
2013-05-30 10:30:00,5.75,5.77,5.75,5.76,295200.0,5.4657,5.4847,5.4657,5.4752,295200.0
2013-05-30 10:35:00,5.76,5.77,5.76,5.77,216000.0,5.4752,5.4847,5.4752,5.4847,216000.0
2013-05-30 10:40:00,5.77,5.78,5.77,5.78,444000.0,5.4847,5.4942,5.4847,5.4942,444000.0
2013-05-30 10:45:00,5.78,5.78,5.77,5.77,235200.0,5.4942,5.4942,5.4847,5.4847,235200.0
2013-05-30 10:50:00,5.77,5.78,5.76,5.77,132000.0,5.4847,5.4942,5.4752,5.4847,132000.0
2013-05-30 10:55:00,5.77,5.78,5.77,5.78,237600.0,5.4847,5.4942,5.4847,5.4942,237600.0
2013-05-30 11:00:00,5.78,5.79,5.78,5.78,156000.0,5.4942,5.5037,5.4942,5.4942,156000.0
2013-05-30 11:05:00,5.77,5.77,5.75,5.76,302400.0,5.4847,5.4847,5.4657,5.4752,302400.0
2013-05-30 11:10:00,5.76,5.77,5.76,5.76,84000.0,5.4752,5.4847,5.4752,5.4752,84000.0
2013-05-30 11:15:00,5.76,5.76,5.74,5.74,460800.0,5.4752,5.4752,5.4562,5.4562,460800.0
2013-05-30 11:20:00,5.74,5.76,5.74,5.76,254400.0,5.4562,5.4752,5.4562,5.4752,254400.0
2013-05-30 11:25:00,5.76,5.76,5.75,5.76,48000.0,5.4752,5.4752,5.4657,5.4752,48000.0
2013-05-30 11:30:00,5.76,5.77,5.76,5.77,146400.0,5.4752,5.4847,5.4752,5.4847,146400.0
2013-05-30 11:35:00,5.77,5.77,5.77,5.77,50400.0,5.4847,5.4847,5.4847,5.4847,50400.0
2013-05-30 11:40:00,5.77,5.78,5.77,5.77,355200.0,5.4847,5.4942,5.4847,5.4847,355200.0
2013-05-30 11:45:00,5.77,5.78,5.77,5.77,187200.0,5.4847,5.4942,5.4847,5.4847,187200.0
2013-05-30 11:50:00,5.77,5.79,5.77,5.79,172800.0,5.4847,5.5037,5.4847,5.5037,172800.0
2013-05-30 11:55:00,5.79,5.79,5.78,5.79,254400.0,5.5037,5.5037,5.4942,5.5037,254400.0
2013-05-30 12:00:00,5.79,5.81,5.78,5.79,326400.0,5.5037,5.5228,5.4942,5.5037,326400.0
2013-05-30 12:05:00,5.79,5.8,5.78,5.78,93600.0,5.5037,5.5133,5.4942,5.4942,93600.0
2013-05-30 12:10:00,5.78,5.79,5.78,5.79,76800.0,5.4942,5.5037,5.4942,5.5037,76800.0
2013-05-30 12:15:00,5.79,5.79,5.78,5.78,86400.0,5.5037,5.5037,5.4942,5.4942,86400.0
2013-05-30 12:20:00,5.78,5.78,5.77,5.78,177600.0,5.4942,5.4942,5.4847,5.4942,177600.0
2013-05-30 12:25:00,5.78,5.78,5.78,5.78,12000.0,5.4942,5.4942,5.4942,5.4942,12000.0
2013-05-30 12:30:00,5.77,5.78,5.77,5.78,129600.0,5.4847,5.4942,5.4847,5.4942,129600.0
2013-05-30 12:35:00,5.78,5.78,5.76,5.77,98400.0,5.4942,5.4942,5.4752,5.4847,98400.0
2013-05-30 12:40:00,5.77,5.77,5.76,5.77,88800.0,5.4847,5.4847,5.4752,5.4847,88800.0
2013-05-30 12:45:00,5.77,5.77,5.77,5.77,93600.0,5.4847,5.4847,5.4847,5.4847,93600.0
2013-05-30 12:50:00,5.77,5.77,5.76,5.77,206400.0,5.4847,5.4847,5.4752,5.4847,206400.0
2013-05-30 12:55:00,5.77,5.78,5.77,5.78,91200.0,5.4847,5.4942,5.4847,5.4942,91200.0
2013-05-30 13:00:00,5.78,5.78,5.78,5.78,124800.0,5.4942,5.4942,5.4942,5.4942,124800.0
2013-05-30 13:05:00,5.77,5.77,5.77,5.77,21600.0,5.4847,5.4847,5.4847,5.4847,21600.0
2013-05-30 13:10:00,5.77,5.77,5.77,5.77,69600.0,5.4847,5.4847,5.4847,5.4847,69600.0
2013-05-30 13:15:00,5.78,5.78,5.77,5.77,60000.0,5.4942,5.4942,5.4847,5.4847,60000.0
2013-05-30 13:20:00,5.77,5.78,5.77,5.78,33600.0,5.4847,5.4942,5.4847,5.4942,33600.0
2013-05-30 13:25:00,5.78,5.79,5.78,5.79,36000.0,5.4942,5.5037,5.4942,5.5037,36000.0
2013-05-30 13:30:00,5.79,5.8,5.79,5.79,127200.0,5.5037,5.5133,5.5037,5.5037,127200.0
2013-05-30 13:35:00,5.79,5.8,5.79,5.8,141600.0,5.5037,5.5133,5.5037,5.5133,141600.0
2013-05-30 13:40:00,5.8,5.8,5.8,5.8,458400.0,5.5133,5.5133,5.5133,5.5133,458400.0
2013-05-30 13:45:00,5.8,5.8,5.79,5.8,60000.0,5.5133,5.5133,5.5037,5.5133,60000.0
2013-05-30 13:50:00,5.8,5.81,5.79,5.81,139200.0,5.5133,5.5228,5.5037,5.5228,139200.0
2013-05-30 13:55:00,5.8,5.81,5.8,5.8,240000.0,5.5133,5.5228,5.5133,5.5133,240000.0
2013-05-30 14:00:00,5.8,5.81,5.8,5.81,232800.0,5.5133,5.5228,5.5133,5.5228,232800.0
2013-05-30 14:05:00,5.8,5.8,5.79,5.79,184800.0,5.5133,5.5133,5.5037,5.5037,184800.0
2013-05-30 14:10:00,5.79,5.8,5.79,5.79,456000.0,5.5037,5.5133,5.5037,5.5037,456000.0
2013-05-30 14:15:00,5.79,5.8,5.79,5.79,81600.0,5.5037,5.5133,5.5037,5.5037,81600.0
2013-05-30 14:20:00,5.8,5.8,5.8,5.8,129600.0,5.5133,5.5133,5.5133,5.5133,129600.0
2013-05-30 14:25:00,5.8,5.81,5.8,5.81,199200.0,5.5133,5.5228,5.5133,5.5228,199200.0
2013-05-30 14:30:00,5.82,5.82,5.81,5.81,88800.0,5.5323,5.5323,5.5228,5.5228,88800.0
2013-05-30 14:35:00,5.81,5.81,5.8,5.81,165600.0,5.5228,5.5228,5.5133,5.5228,165600.0
2013-05-30 14:40:00,5.81,5.81,5.8,5.81,206400.0,5.5228,5.5228,5.5133,5.5228,206400.0
2013-05-30 14:45:00,5.81,5.81,5.8,5.81,146400.0,5.5228,5.5228,5.5133,5.5228,146400.0
2013-05-30 14:50:00,5.81,5.82,5.81,5.82,321600.0,5.5228,5.5323,5.5228,5.5323,321600.0
2013-05-30 14:55:00,5.82,5.82,5.81,5.81,295200.0,5.5323,5.5323,5.5228,5.5228,295200.0
2013-05-30 15:00:00,5.81,5.82,5.81,5.81,100800.0,5.5228,5.5323,5.5228,5.5228,100800.0
2013-05-30 15:05:00,5.81,5.81,5.81,5.81,132000.0,5.5228,5.5228,5.5228,5.5228,132000.0
2013-05-30 15:10:00,5.81,5.81,5.8,5.8,192000.0,5.5228,5.5228,5.5133,5.5133,192000.0
2013-05-30 15:15:00,5.8,5.81,5.8,5.81,91200.0,5.5133,5.5228,5.5133,5.5228,91200.0
2013-05-30 15:20:00,5.81,5.81,5.79,5.79,172800.0,5.5228,5.5228,5.5037,5.5037,172800.0
2013-05-30 15:25:00,5.79,5.79,5.78,5.78,427200.0,5.5037,5.5037,5.4942,5.4942,427200.0
2013-05-30 15:30:00,5.78,5.79,5.77,5.77,324000.0,5.4942,5.5037,5.4847,5.4847,324000.0
2013-05-30 15:35:00,5.77,5.78,5.77,5.78,367200.0,5.4847,5.4942,5.4847,5.4942,367200.0
2013-05-30 15:40:00,5.78,5.79,5.78,5.78,319200.0,5.4942,5.5037,5.4942,5.4942,319200.0
2013-05-30 15:45:00,5.78,5.78,5.76,5.76,364800.0,5.4942,5.4942,5.4752,5.4752,364800.0
2013-05-30 15:50:00,5.76,5.76,5.75,5.75,708000.0,5.4752,5.4752,5.4657,5.4657,708000.0
2013-05-30 15:55:00,5.75,5.75,5.74,5.75,739200.0,5.4657,5.4657,5.4562,5.4657,739200.0
2013-05-31 09:30:00,5.7,5.7,5.67,5.69,1497600.0,5.4182,5.4182,5.3897,5.4087,1497600.0
2013-05-31 09:35:00,5.69,5.72,5.68,5.71,628800.0,5.4087,5.4372,5.3992,5.4277,628800.0
2013-05-31 09:40:00,5.71,5.75,5.71,5.73,2469600.0,5.4277,5.4657,5.4277,5.4467,2469600.0
2013-05-31 09:45:00,5.74,5.74,5.72,5.74,604800.0,5.4562,5.4562,5.4372,5.4562,604800.0
2013-05-31 09:50:00,5.75,5.75,5.73,5.73,909600.0,5.4657,5.4657,5.4467,5.4467,909600.0
2013-05-31 09:55:00,5.73,5.73,5.71,5.72,787200.0,5.4467,5.4467,5.4277,5.4372,787200.0
2013-05-31 10:00:00,5.73,5.74,5.73,5.73,259200.0,5.4467,5.4562,5.4467,5.4467,259200.0
2013-05-31 10:05:00,5.74,5.74,5.69,5.69,568800.0,5.4562,5.4562,5.4087,5.4087,568800.0
2013-05-31 10:10:00,5.69,5.7,5.68,5.69,496800.0,5.4087,5.4182,5.3992,5.4087,496800.0
2013-05-31 10:15:00,5.69,5.7,5.68,5.7,422400.0,5.4087,5.4182,5.3992,5.4182,422400.0
2013-05-31 10:20:00,5.7,5.7,5.69,5.7,357600.0,5.4182,5.4182,5.4087,5.4182,357600.0
2013-05-31 10:25:00,5.7,5.7,5.69,5.7,163200.0,5.4182,5.4182,5.4087,5.4182,163200.0
2013-05-31 10:30:00,5.7,5.73,5.7,5.72,427200.0,5.4182,5.4467,5.4182,5.4372,427200.0
2013-05-31 10:35:00,5.72,5.74,5.72,5.74,254400.0,5.4372,5.4562,5.4372,5.4562,254400.0
2013-05-31 10:40:00,5.73,5.73,5.72,5.72,369600.0,5.4467,5.4467,5.4372,5.4372,369600.0
2013-05-31 10:45:00,5.72,5.73,5.71,5.71,216000.0,5.4372,5.4467,5.4277,5.4277,216000.0
2013-05-31 10:50:00,5.73,5.73,5.71,5.71,112800.0,5.4467,5.4467,5.4277,5.4277,112800.0
2013-05-31 10:55:00,5.71,5.71,5.7,5.71,384000.0,5.4277,5.4277,5.4182,5.4277,384000.0
2013-05-31 11:00:00,5.71,5.73,5.71,5.73,340800.0,5.4277,5.4467,5.4277,5.4467,340800.0
2013-05-31 11:05:00,5.73,5.76,5.73,5.76,691200.0,5.4467,5.4752,5.4467,5.4752,691200.0
2013-05-31 11:10:00,5.76,5.79,5.76,5.77,1382400.0,5.4752,5.5037,5.4752,5.4847,1382400.0
2013-05-31 11:15:00,5.78,5.79,5.78,5.78,336000.0,5.4942,5.5037,5.4942,5.4942,336000.0
2013-05-31 11:20:00,5.78,5.79,5.77,5.78,211200.0,5.4942,5.5037,5.4847,5.4942,211200.0
2013-05-31 11:25:00,5.77,5.78,5.76,5.76,336000.0,5.4847,5.4942,5.4752,5.4752,336000.0
2013-05-31 11:30:00,5.76,5.77,5.76,5.76,232800.0,5.4752,5.4847,5.4752,5.4752,232800.0
2013-05-31 11:35:00,5.76,5.76,5.75,5.76,120000.0,5.4752,5.4752,5.4657,5.4752,120000.0
2013-05-31 11:40:00,5.76,5.76,5.75,5.75,115200.0,5.4752,5.4752,5.4657,5.4657,115200.0
2013-05-31 11:45:00,5.76,5.76,5.75,5.75,168000.0,5.4752,5.4752,5.4657,5.4657,168000.0
2013-05-31 11:50:00,5.75,5.76,5.75,5.75,127200.0,5.4657,5.4752,5.4657,5.4657,127200.0
2013-05-31 11:55:00,5.75,5.75,5.74,5.74,110400.0,5.4657,5.4657,5.4562,5.4562,110400.0
2013-05-31 12:00:00,5.75,5.75,5.72,5.72,427200.0,5.4657,5.4657,5.4372,5.4372,427200.0
2013-05-31 12:05:00,5.72,5.73,5.72,5.73,280800.0,5.4372,5.4467,5.4372,5.4467,280800.0
2013-05-31 12:10:00,5.73,5.73,5.72,5.72,103200.0,5.4467,5.4467,5.4372,5.4372,103200.0
2013-05-31 12:15:00,5.72,5.72,5.7,5.72,247200.0,5.4372,5.4372,5.4182,5.4372,247200.0
2013-05-31 12:20:00,5.72,5.72,5.71,5.72,160800.0,5.4372,5.4372,5.4277,5.4372,160800.0
2013-05-31 12:25:00,5.72,5.73,5.72,5.73,136800.0,5.4372,5.4467,5.4372,5.4467,136800.0
2013-05-31 12:30:00,5.73,5.73,5.72,5.73,86400.0,5.4467,5.4467,5.4372,5.4467,86400.0
2013-05-31 12:35:00,5.73,5.73,5.73,5.73,144000.0,5.4467,5.4467,5.4467,5.4467,144000.0
2013-05-31 12:40:00,5.72,5.73,5.72,5.73,156000.0,5.4372,5.4467,5.4372,5.4467,156000.0
2013-05-31 12:45:00,5.73,5.73,5.73,5.73,67200.0,5.4467,5.4467,5.4467,5.4467,67200.0
2013-05-31 12:50:00,5.73,5.73,5.72,5.72,129600.0,5.4467,5.4467,5.4372,5.4372,129600.0
2013-05-31 12:55:00,5.72,5.72,5.72,5.72,122400.0,5.4372,5.4372,5.4372,5.4372,122400.0
2013-05-31 13:00:00,5.72,5.72,5.72,5.72,28800.0,5.4372,5.4372,5.4372,5.4372,28800.0
2013-05-31 13:05:00,5.74,5.75,5.73,5.74,206400.0,5.4562,5.4657,5.4467,5.4562,206400.0
2013-05-31 13:10:00,5.74,5.75,5.74,5.74,60000.0,5.4562,5.4657,5.4562,5.4562,60000.0
2013-05-31 13:15:00,5.73,5.73,5.73,5.73,86400.0,5.4467,5.4467,5.4467,5.4467,86400.0
2013-05-31 13:20:00,5.73,5.73,5.73,5.73,52800.0,5.4467,5.4467,5.4467,5.4467,52800.0
2013-05-31 13:25:00,5.73,5.74,5.73,5.74,146400.0,5.4467,5.4562,5.4467,5.4562,146400.0
2013-05-31 13:30:00,5.73,5.73,5.72,5.72,93600.0,5.4467,5.4467,5.4372,5.4372,93600.0
2013-05-31 13:35:00,5.72,5.72,5.72,5.72,129600.0,5.4372,5.4372,5.4372,5.4372,129600.0
2013-05-31 13:40:00,5.72,5.72,5.71,5.72,110400.0,5.4372,5.4372,5.4277,5.4372,110400.0
2013-05-31 13:45:00,5.72,5.72,5.71,5.71,163200.0,5.4372,5.4372,5.4277,5.4277,163200.0
2013-05-31 13:50:00,5.71,5.72,5.71,5.71,74400.0,5.4277,5.4372,5.4277,5.4277,74400.0
2013-05-31 13:55:00,5.71,5.72,5.7,5.72,314400.0,5.4277,5.4372,5.4182,5.4372,314400.0
2013-05-31 14:00:00,5.72,5.72,5.7,5.7,31200.0,5.4372,5.4372,5.4182,5.4182,31200.0
2013-05-31 14:05:00,5.71,5.71,5.7,5.71,40800.0,5.4277,5.4277,5.4182,5.4277,40800.0
2013-05-31 14:10:00,5.71,5.71,5.68,5.68,523200.0,5.4277,5.4277,5.3992,5.3992,523200.0
2013-05-31 14:15:00,5.68,5.7,5.68,5.69,372000.0,5.3992,5.4182,5.3992,5.4087,372000.0
2013-05-31 14:20:00,5.69,5.69,5.68,5.69,129600.0,5.4087,5.4087,5.3992,5.4087,129600.0
2013-05-31 14:25:00,5.69,5.69,5.68,5.68,127200.0,5.4087,5.4087,5.3992,5.3992,127200.0
2013-05-31 14:30:00,5.68,5.68,5.66,5.68,580800.0,5.3992,5.3992,5.3802,5.3992,580800.0
2013-05-31 14:35:00,5.67,5.67,5.65,5.65,448800.0,5.3897,5.3897,5.3707,5.3707,448800.0
2013-05-31 14:40:00,5.65,5.66,5.64,5.65,482400.0,5.3707,5.3802,5.3612,5.3707,482400.0
2013-05-31 14:45:00,5.65,5.65,5.64,5.64,136800.0,5.3707,5.3707,5.3612,5.3612,136800.0
2013-05-31 14:50:00,5.64,5.65,5.63,5.63,482400.0,5.3612,5.3707,5.3517,5.3517,482400.0
2013-05-31 14:55:00,5.63,5.63,5.62,5.62,384000.0,5.3517,5.3517,5.3422,5.3422,384000.0
2013-05-31 15:00:00,5.62,5.65,5.61,5.64,744000.0,5.3422,5.3707,5.3326,5.3612,744000.0
2013-05-31 15:05:00,5.65,5.65,5.64,5.64,278400.0,5.3707,5.3707,5.3612,5.3612,278400.0
2013-05-31 15:10:00,5.64,5.65,5.63,5.65,132000.0,5.3612,5.3707,5.3517,5.3707,132000.0
2013-05-31 15:15:00,5.65,5.66,5.64,5.64,309600.0,5.3707,5.3802,5.3612,5.3612,309600.0
2013-05-31 15:20:00,5.65,5.67,5.65,5.66,408000.0,5.3707,5.3897,5.3707,5.3802,408000.0
2013-05-31 15:25:00,5.66,5.66,5.63,5.63,1312800.0,5.3802,5.3802,5.3517,5.3517,1312800.0
2013-05-31 15:30:00,5.63,5.63,5.59,5.61,864000.0,5.3517,5.3517,5.3136,5.3326,864000.0
2013-05-31 15:35:00,5.61,5.62,5.6,5.61,549600.0,5.3326,5.3422,5.3231,5.3326,549600.0
2013-05-31 15:40:00,5.61,5.62,5.61,5.61,355200.0,5.3326,5.3422,5.3326,5.3326,355200.0
2013-05-31 15:45:00,5.61,5.61,5.59,5.59,556800.0,5.3326,5.3326,5.3136,5.3136,556800.0
2013-05-31 15:50:00,5.59,5.59,5.57,5.57,1132800.0,5.3136,5.3136,5.2946,5.2946,1132800.0
2013-05-31 15:55:00,5.57,5.57,5.49,5.5,1713600.0,5.2946,5.2946,5.2186,5.2281,1713600.0
2013-06-03 09:30:00,5.53,5.54,5.51,5.52,1814400.0,5.2566,5.2661,5.2376,5.2471,1814400.0
2013-06-03 09:35:00,5.53,5.53,5.51,5.51,1528800.0,5.2566,5.2566,5.2376,5.2376,1528800.0
2013-06-03 09:40:00,5.5,5.52,5.48,5.49,1922400.0,5.2281,5.2471,5.2091,5.2186,1922400.0
2013-06-03 09:45:00,5.49,5.5,5.47,5.49,1903200.0,5.2186,5.2281,5.1996,5.2186,1903200.0
2013-06-03 09:50:00,5.49,5.53,5.49,5.52,2040000.0,5.2186,5.2566,5.2186,5.2471,2040000.0
2013-06-03 09:55:00,5.52,5.53,5.48,5.48,1356000.0,5.2471,5.2566,5.2091,5.2091,1356000.0
2013-06-03 10:00:00,5.48,5.52,5.46,5.52,4629600.0,5.2091,5.2471,5.1901,5.2471,4629600.0
2013-06-03 10:05:00,5.52,5.54,5.5,5.53,1303200.0,5.2471,5.2661,5.2281,5.2566,1303200.0
2013-06-03 10:10:00,5.54,5.56,5.53,5.54,1598400.0,5.2661,5.2851,5.2566,5.2661,1598400.0
2013-06-03 10:15:00,5.54,5.55,5.53,5.55,672000.0,5.2661,5.2756,5.2566,5.2756,672000.0
2013-06-03 10:20:00,5.55,5.57,5.55,5.55,741600.0,5.2756,5.2946,5.2756,5.2756,741600.0
2013-06-03 10:25:00,5.55,5.55,5.51,5.52,1020000.0,5.2756,5.2756,5.2376,5.2471,1020000.0
2013-06-03 10:30:00,5.52,5.52,5.49,5.49,998400.0,5.2471,5.2471,5.2186,5.2186,998400.0
2013-06-03 10:35:00,5.49,5.49,5.47,5.48,1072800.0,5.2186,5.2186,5.1996,5.2091,1072800.0
2013-06-03 10:40:00,5.48,5.48,5.44,5.46,1296000.0,5.2091,5.2091,5.1711,5.1901,1296000.0
2013-06-03 10:45:00,5.46,5.47,5.45,5.47,787200.0,5.1901,5.1996,5.1806,5.1996,787200.0
2013-06-03 10:50:00,5.47,5.5,5.47,5.5,691200.0,5.1996,5.2281,5.1996,5.2281,691200.0
2013-06-03 10:55:00,5.5,5.5,5.48,5.48,580800.0,5.2281,5.2281,5.2091,5.2091,580800.0
2013-06-03 11:00:00,5.49,5.49,5.46,5.47,559200.0,5.2186,5.2186,5.1901,5.1996,559200.0
2013-06-03 11:05:00,5.46,5.48,5.46,5.48,532800.0,5.1901,5.2091,5.1901,5.2091,532800.0
2013-06-03 11:10:00,5.48,5.48,5.44,5.45,554400.0,5.2091,5.2091,5.1711,5.1806,554400.0
2013-06-03 11:15:00,5.45,5.47,5.44,5.46,501600.0,5.1806,5.1996,5.1711,5.1901,501600.0
2013-06-03 11:20:00,5.46,5.47,5.42,5.43,780000.0,5.1901,5.1996,5.152,5.1615,780000.0
2013-06-03 11:25:00,5.43,5.45,5.42,5.43,1144800.0,5.1615,5.1806,5.152,5.1615,1144800.0
2013-06-03 11:30:00,5.42,5.44,5.42,5.42,612000.0,5.152,5.1711,5.152,5.152,612000.0
2013-06-03 11:35:00,5.42,5.45,5.42,5.43,890400.0,5.152,5.1806,5.152,5.1615,890400.0
2013-06-03 11:40:00,5.43,5.45,5.42,5.45,470400.0,5.1615,5.1806,5.152,5.1806,470400.0
2013-06-03 11:45:00,5.45,5.46,5.45,5.46,429600.0,5.1806,5.1901,5.1806,5.1901,429600.0
2013-06-03 11:50:00,5.46,5.47,5.45,5.45,240000.0,5.1901,5.1996,5.1806,5.1806,240000.0
2013-06-03 11:55:00,5.45,5.47,5.45,5.46,192000.0,5.1806,5.1996,5.1806,5.1901,192000.0
2013-06-03 12:00:00,5.46,5.48,5.45,5.45,336000.0,5.1901,5.2091,5.1806,5.1806,336000.0
2013-06-03 12:05:00,5.45,5.47,5.44,5.47,326400.0,5.1806,5.1996,5.1711,5.1996,326400.0
2013-06-03 12:10:00,5.48,5.48,5.47,5.47,309600.0,5.2091,5.2091,5.1996,5.1996,309600.0
2013-06-03 12:15:00,5.47,5.47,5.45,5.45,285600.0,5.1996,5.1996,5.1806,5.1806,285600.0
2013-06-03 12:20:00,5.45,5.47,5.45,5.46,228000.0,5.1806,5.1996,5.1806,5.1901,228000.0
2013-06-03 12:25:00,5.46,5.47,5.45,5.46,345600.0,5.1901,5.1996,5.1806,5.1901,345600.0
2013-06-03 12:30:00,5.47,5.47,5.44,5.45,244800.0,5.1996,5.1996,5.1711,5.1806,244800.0
2013-06-03 12:35:00,5.45,5.46,5.45,5.45,64800.0,5.1806,5.1901,5.1806,5.1806,64800.0
2013-06-03 12:40:00,5.45,5.47,5.45,5.46,132000.0,5.1806,5.1996,5.1806,5.1901,132000.0
2013-06-03 12:45:00,5.46,5.48,5.46,5.48,643200.0,5.1901,5.2091,5.1901,5.2091,643200.0
2013-06-03 12:50:00,5.48,5.48,5.47,5.47,230400.0,5.2091,5.2091,5.1996,5.1996,230400.0
2013-06-03 12:55:00,5.47,5.47,5.46,5.47,189600.0,5.1996,5.1996,5.1901,5.1996,189600.0
2013-06-03 13:00:00,5.47,5.48,5.47,5.47,175200.0,5.1996,5.2091,5.1996,5.1996,175200.0
2013-06-03 13:05:00,5.48,5.5,5.47,5.5,374400.0,5.2091,5.2281,5.1996,5.2281,374400.0
2013-06-03 13:10:00,5.5,5.5,5.48,5.48,259200.0,5.2281,5.2281,5.2091,5.2091,259200.0
2013-06-03 13:15:00,5.48,5.49,5.48,5.49,194400.0,5.2091,5.2186,5.2091,5.2186,194400.0
2013-06-03 13:20:00,5.49,5.49,5.47,5.47,607200.0,5.2186,5.2186,5.1996,5.1996,607200.0
2013-06-03 13:25:00,5.47,5.48,5.46,5.47,544800.0,5.1996,5.2091,5.1901,5.1996,544800.0
2013-06-03 13:30:00,5.47,5.48,5.47,5.47,417600.0,5.1996,5.2091,5.1996,5.1996,417600.0
2013-06-03 13:35:00,5.47,5.47,5.46,5.46,700800.0,5.1996,5.1996,5.1901,5.1901,700800.0
2013-06-03 13:40:00,5.47,5.47,5.46,5.46,307200.0,5.1996,5.1996,5.1901,5.1901,307200.0
2013-06-03 13:45:00,5.46,5.47,5.46,5.47,45600.0,5.1901,5.1996,5.1901,5.1996,45600.0
2013-06-03 13:50:00,5.48,5.5,5.48,5.49,403200.0,5.2091,5.2281,5.2091,5.2186,403200.0
2013-06-03 13:55:00,5.49,5.49,5.49,5.49,76800.0,5.2186,5.2186,5.2186,5.2186,76800.0
2013-06-03 14:00:00,5.48,5.51,5.48,5.5,352800.0,5.2091,5.2376,5.2091,5.2281,352800.0
2013-06-03 14:05:00,5.5,5.52,5.5,5.52,924000.0,5.2281,5.2471,5.2281,5.2471,924000.0
2013-06-03 14:10:00,5.52,5.52,5.51,5.51,242400.0,5.2471,5.2471,5.2376,5.2376,242400.0
2013-06-03 14:15:00,5.5,5.5,5.5,5.5,86400.0,5.2281,5.2281,5.2281,5.2281,86400.0
2013-06-03 14:20:00,5.5,5.5,5.5,5.5,316800.0,5.2281,5.2281,5.2281,5.2281,316800.0
2013-06-03 14:25:00,5.5,5.51,5.5,5.5,163200.0,5.2281,5.2376,5.2281,5.2281,163200.0
2013-06-03 14:30:00,5.5,5.5,5.49,5.49,374400.0,5.2281,5.2281,5.2186,5.2186,374400.0
2013-06-03 14:35:00,5.49,5.51,5.49,5.5,304800.0,5.2186,5.2376,5.2186,5.2281,304800.0
2013-06-03 14:40:00,5.5,5.54,5.5,5.53,727200.0,5.2281,5.2661,5.2281,5.2566,727200.0
2013-06-03 14:45:00,5.53,5.53,5.51,5.52,494400.0,5.2566,5.2566,5.2376,5.2471,494400.0
2013-06-03 14:50:00,5.52,5.54,5.52,5.52,456000.0,5.2471,5.2661,5.2471,5.2471,456000.0
2013-06-03 14:55:00,5.52,5.53,5.51,5.52,220800.0,5.2471,5.2566,5.2376,5.2471,220800.0
2013-06-03 15:00:00,5.52,5.53,5.52,5.52,187200.0,5.2471,5.2566,5.2471,5.2471,187200.0
2013-06-03 15:05:00,5.53,5.53,5.52,5.52,276000.0,5.2566,5.2566,5.2471,5.2471,276000.0
2013-06-03 15:10:00,5.52,5.53,5.52,5.52,180000.0,5.2471,5.2566,5.2471,5.2471,180000.0
2013-06-03 15:15:00,5.52,5.52,5.51,5.51,403200.0,5.2471,5.2471,5.2376,5.2376,403200.0
2013-06-03 15:20:00,5.52,5.55,5.52,5.54,559200.0,5.2471,5.2756,5.2471,5.2661,559200.0
2013-06-03 15:25:00,5.54,5.54,5.53,5.54,264000.0,5.2661,5.2661,5.2566,5.2661,264000.0
2013-06-03 15:30:00,5.54,5.55,5.53,5.55,1226400.0,5.2661,5.2756,5.2566,5.2756,1226400.0
2013-06-03 15:35:00,5.55,5.55,5.54,5.55,261600.0,5.2756,5.2756,5.2661,5.2756,261600.0
2013-06-03 15:40:00,5.55,5.56,5.55,5.56,756000.0,5.2756,5.2851,5.2756,5.2851,756000.0
2013-06-03 15:45:00,5.57,5.58,5.56,5.57,931200.0,5.2946,5.3041,5.2851,5.2946,931200.0
2013-06-03 15:50:00,5.57,5.58,5.56,5.58,739200.0,5.2946,5.3041,5.2851,5.3041,739200.0
2013-06-03 15:55:00,5.58,5.6,5.57,5.59,1958400.0,5.3041,5.3231,5.2946,5.3136,1958400.0
2013-06-04 09:30:00,5.59,5.63,5.58,5.63,1744800.0,5.3136,5.3517,5.3041,5.3517,1744800.0
2013-06-04 09:35:00,5.63,5.65,5.63,5.63,1696800.0,5.3517,5.3707,5.3517,5.3517,1696800.0
2013-06-04 09:40:00,5.63,5.64,5.63,5.64,376800.0,5.3517,5.3612,5.3517,5.3612,376800.0
2013-06-04 09:45:00,5.65,5.65,5.64,5.64,441600.0,5.3707,5.3707,5.3612,5.3612,441600.0
2013-06-04 09:50:00,5.64,5.64,5.63,5.63,379200.0,5.3612,5.3612,5.3517,5.3517,379200.0
2013-06-04 09:55:00,5.64,5.65,5.63,5.64,669600.0,5.3612,5.3707,5.3517,5.3612,669600.0
2013-06-04 10:00:00,5.64,5.64,5.63,5.64,268800.0,5.3612,5.3612,5.3517,5.3612,268800.0
2013-06-04 10:05:00,5.63,5.63,5.61,5.62,391200.0,5.3517,5.3517,5.3326,5.3422,391200.0
2013-06-04 10:10:00,5.62,5.64,5.62,5.63,223200.0,5.3422,5.3612,5.3422,5.3517,223200.0
2013-06-04 10:15:00,5.63,5.63,5.61,5.62,516000.0,5.3517,5.3517,5.3326,5.3422,516000.0
2013-06-04 10:20:00,5.61,5.62,5.61,5.62,307200.0,5.3326,5.3422,5.3326,5.3422,307200.0
2013-06-04 10:25:00,5.63,5.64,5.63,5.64,216000.0,5.3517,5.3612,5.3517,5.3612,216000.0
2013-06-04 10:30:00,5.64,5.66,5.63,5.65,904800.0,5.3612,5.3802,5.3517,5.3707,904800.0
2013-06-04 10:35:00,5.65,5.65,5.64,5.64,170400.0,5.3707,5.3707,5.3612,5.3612,170400.0
2013-06-04 10:40:00,5.65,5.65,5.63,5.64,312000.0,5.3707,5.3707,5.3517,5.3612,312000.0
2013-06-04 10:45:00,5.64,5.65,5.64,5.64,283200.0,5.3612,5.3707,5.3612,5.3612,283200.0
2013-06-04 10:50:00,5.64,5.64,5.59,5.6,1245600.0,5.3612,5.3612,5.3136,5.3231,1245600.0
2013-06-04 10:55:00,5.6,5.61,5.59,5.59,648000.0,5.3231,5.3326,5.3136,5.3136,648000.0
2013-06-04 11:00:00,5.59,5.59,5.57,5.59,1048800.0,5.3136,5.3136,5.2946,5.3136,1048800.0
2013-06-04 11:05:00,5.58,5.59,5.57,5.58,480000.0,5.3041,5.3136,5.2946,5.3041,480000.0
2013-06-04 11:10:00,5.58,5.59,5.58,5.59,295200.0,5.3041,5.3136,5.3041,5.3136,295200.0
2013-06-04 11:15:00,5.59,5.6,5.58,5.58,489600.0,5.3136,5.3231,5.3041,5.3041,489600.0
2013-06-04 11:20:00,5.59,5.6,5.58,5.6,369600.0,5.3136,5.3231,5.3041,5.3231,369600.0
2013-06-04 11:25:00,5.6,5.61,5.6,5.6,268800.0,5.3231,5.3326,5.3231,5.3231,268800.0
2013-06-04 11:30:00,5.6,5.6,5.59,5.6,410400.0,5.3231,5.3231,5.3136,5.3231,410400.0
2013-06-04 11:35:00,5.6,5.6,5.57,5.59,556800.0,5.3231,5.3231,5.2946,5.3136,556800.0
2013-06-04 11:40:00,5.59,5.61,5.58,5.61,372000.0,5.3136,5.3326,5.3041,5.3326,372000.0
2013-06-04 11:45:00,5.61,5.61,5.6,5.6,554400.0,5.3326,5.3326,5.3231,5.3231,554400.0
2013-06-04 11:50:00,5.6,5.6,5.59,5.6,213600.0,5.3231,5.3231,5.3136,5.3231,213600.0
2013-06-04 11:55:00,5.6,5.61,5.6,5.61,268800.0,5.3231,5.3326,5.3231,5.3326,268800.0
2013-06-04 12:00:00,5.61,5.61,5.57,5.57,789600.0,5.3326,5.3326,5.2946,5.2946,789600.0
2013-06-04 12:05:00,5.58,5.58,5.56,5.57,520800.0,5.3041,5.3041,5.2851,5.2946,520800.0
2013-06-04 12:10:00,5.57,5.59,5.57,5.57,242400.0,5.2946,5.3136,5.2946,5.2946,242400.0
2013-06-04 12:15:00,5.57,5.57,5.54,5.55,496800.0,5.2946,5.2946,5.2661,5.2756,496800.0
2013-06-04 12:20:00,5.56,5.56,5.55,5.55,331200.0,5.2851,5.2851,5.2756,5.2756,331200.0
2013-06-04 12:25:00,5.55,5.55,5.53,5.53,645600.0,5.2756,5.2756,5.2566,5.2566,645600.0
2013-06-04 12:30:00,5.53,5.55,5.53,5.55,328800.0,5.2566,5.2756,5.2566,5.2756,328800.0
2013-06-04 12:35:00,5.55,5.56,5.55,5.55,324000.0,5.2756,5.2851,5.2756,5.2756,324000.0
2013-06-04 12:40:00,5.55,5.56,5.54,5.55,168000.0,5.2756,5.2851,5.2661,5.2756,168000.0
2013-06-04 12:45:00,5.55,5.55,5.54,5.54,184800.0,5.2756,5.2756,5.2661,5.2661,184800.0
2013-06-04 12:50:00,5.54,5.56,5.54,5.55,386400.0,5.2661,5.2851,5.2661,5.2756,386400.0
2013-06-04 12:55:00,5.55,5.56,5.54,5.55,136800.0,5.2756,5.2851,5.2661,5.2756,136800.0
2013-06-04 13:00:00,5.55,5.56,5.54,5.55,144000.0,5.2756,5.2851,5.2661,5.2756,144000.0
2013-06-04 13:05:00,5.55,5.57,5.55,5.57,319200.0,5.2756,5.2946,5.2756,5.2946,319200.0
2013-06-04 13:10:00,5.57,5.58,5.56,5.57,300000.0,5.2946,5.3041,5.2851,5.2946,300000.0
2013-06-04 13:15:00,5.58,5.58,5.57,5.57,108000.0,5.3041,5.3041,5.2946,5.2946,108000.0
2013-06-04 13:20:00,5.56,5.57,5.55,5.55,259200.0,5.2851,5.2946,5.2756,5.2756,259200.0
2013-06-04 13:25:00,5.55,5.55,5.49,5.5,1370400.0,5.2756,5.2756,5.2186,5.2281,1370400.0
2013-06-04 13:30:00,5.5,5.51,5.48,5.5,511200.0,5.2281,5.2376,5.2091,5.2281,511200.0
2013-06-04 13:35:00,5.5,5.5,5.47,5.48,612000.0,5.2281,5.2281,5.1996,5.2091,612000.0
2013-06-04 13:40:00,5.48,5.49,5.48,5.49,259200.0,5.2091,5.2186,5.2091,5.2186,259200.0
2013-06-04 13:45:00,5.49,5.49,5.46,5.46,830400.0,5.2186,5.2186,5.1901,5.1901,830400.0
2013-06-04 13:50:00,5.47,5.48,5.46,5.46,496800.0,5.1996,5.2091,5.1901,5.1901,496800.0
2013-06-04 13:55:00,5.46,5.48,5.45,5.47,840000.0,5.1901,5.2091,5.1806,5.1996,840000.0
2013-06-04 14:00:00,5.47,5.48,5.44,5.45,576000.0,5.1996,5.2091,5.1711,5.1806,576000.0
2013-06-04 14:05:00,5.46,5.46,5.43,5.43,561600.0,5.1901,5.1901,5.1615,5.1615,561600.0
2013-06-04 14:10:00,5.43,5.45,5.42,5.44,758400.0,5.1615,5.1806,5.152,5.1711,758400.0
2013-06-04 14:15:00,5.45,5.46,5.44,5.46,314400.0,5.1806,5.1901,5.1711,5.1901,314400.0
2013-06-04 14:20:00,5.46,5.47,5.44,5.44,336000.0,5.1901,5.1996,5.1711,5.1711,336000.0
2013-06-04 14:25:00,5.44,5.47,5.44,5.47,621600.0,5.1711,5.1996,5.1711,5.1996,621600.0
2013-06-04 14:30:00,5.47,5.48,5.46,5.47,472800.0,5.1996,5.2091,5.1901,5.1996,472800.0
2013-06-04 14:35:00,5.47,5.48,5.46,5.48,136800.0,5.1996,5.2091,5.1901,5.2091,136800.0
2013-06-04 14:40:00,5.48,5.5,5.48,5.48,297600.0,5.2091,5.2281,5.2091,5.2091,297600.0
2013-06-04 14:45:00,5.49,5.49,5.48,5.49,206400.0,5.2186,5.2186,5.2091,5.2186,206400.0
2013-06-04 14:50:00,5.49,5.51,5.49,5.5,259200.0,5.2186,5.2376,5.2186,5.2281,259200.0
2013-06-04 14:55:00,5.5,5.5,5.47,5.47,362400.0,5.2281,5.2281,5.1996,5.1996,362400.0
2013-06-04 15:00:00,5.48,5.5,5.47,5.5,122400.0,5.2091,5.2281,5.1996,5.2281,122400.0
2013-06-04 15:05:00,5.49,5.51,5.49,5.49,451200.0,5.2186,5.2376,5.2186,5.2186,451200.0
2013-06-04 15:10:00,5.5,5.5,5.47,5.48,196800.0,5.2281,5.2281,5.1996,5.2091,196800.0
2013-06-04 15:15:00,5.48,5.49,5.47,5.48,650400.0,5.2091,5.2186,5.1996,5.2091,650400.0
2013-06-04 15:20:00,5.48,5.49,5.47,5.47,501600.0,5.2091,5.2186,5.1996,5.1996,501600.0
2013-06-04 15:25:00,5.47,5.5,5.47,5.5,300000.0,5.1996,5.2281,5.1996,5.2281,300000.0
2013-06-04 15:30:00,5.49,5.54,5.49,5.54,1128000.0,5.2186,5.2661,5.2186,5.2661,1128000.0
2013-06-04 15:35:00,5.54,5.55,5.53,5.54,482400.0,5.2661,5.2756,5.2566,5.2661,482400.0
2013-06-04 15:40:00,5.54,5.56,5.54,5.56,439200.0,5.2661,5.2851,5.2661,5.2851,439200.0
2013-06-04 15:45:00,5.56,5.56,5.54,5.54,278400.0,5.2851,5.2851,5.2661,5.2661,278400.0
2013-06-04 15:50:00,5.54,5.54,5.51,5.52,1046400.0,5.2661,5.2661,5.2376,5.2471,1046400.0
2013-06-04 15:55:00,5.53,5.54,5.5,5.5,792000.0,5.2566,5.2661,5.2281,5.2281,792000.0
2013-06-05 09:30:00,5.46,5.47,5.43,5.46,1137600.0,5.1901,5.1996,5.1615,5.1901,1137600.0
2013-06-05 09:35:00,5.46,5.46,5.44,5.46,1166400.0,5.1901,5.1901,5.1711,5.1901,1166400.0
2013-06-05 09:40:00,5.46,5.48,5.44,5.48,552000.0,5.1901,5.2091,5.1711,5.2091,552000.0
2013-06-05 09:45:00,5.48,5.48,5.47,5.48,652800.0,5.2091,5.2091,5.1996,5.2091,652800.0
2013-06-05 09:50:00,5.48,5.48,5.46,5.47,276000.0,5.2091,5.2091,5.1901,5.1996,276000.0
2013-06-05 09:55:00,5.47,5.47,5.44,5.45,316800.0,5.1996,5.1996,5.1711,5.1806,316800.0
2013-06-05 10:00:00,5.45,5.48,5.44,5.48,825600.0,5.1806,5.2091,5.1711,5.2091,825600.0
2013-06-05 10:05:00,5.48,5.49,5.44,5.44,1056000.0,5.2091,5.2186,5.1711,5.1711,1056000.0
2013-06-05 10:10:00,5.44,5.45,5.43,5.43,928800.0,5.1711,5.1806,5.1615,5.1615,928800.0
2013-06-05 10:15:00,5.43,5.43,5.39,5.4,2371200.0,5.1615,5.1615,5.1235,5.133,2371200.0
2013-06-05 10:20:00,5.39,5.42,5.39,5.41,314400.0,5.1235,5.152,5.1235,5.1425,314400.0
2013-06-05 10:25:00,5.41,5.44,5.4,5.43,559200.0,5.1425,5.1711,5.133,5.1615,559200.0
2013-06-05 10:30:00,5.43,5.43,5.42,5.42,266400.0,5.1615,5.1615,5.152,5.152,266400.0
2013-06-05 10:35:00,5.43,5.44,5.41,5.41,612000.0,5.1615,5.1711,5.1425,5.1425,612000.0
2013-06-05 10:40:00,5.42,5.43,5.41,5.42,384000.0,5.152,5.1615,5.1425,5.152,384000.0
2013-06-05 10:45:00,5.42,5.42,5.39,5.39,657600.0,5.152,5.152,5.1235,5.1235,657600.0
2013-06-05 10:50:00,5.39,5.4,5.38,5.39,1552800.0,5.1235,5.133,5.114,5.1235,1552800.0
2013-06-05 10:55:00,5.39,5.4,5.38,5.39,636000.0,5.1235,5.133,5.114,5.1235,636000.0
2013-06-05 11:00:00,5.38,5.39,5.36,5.37,1435200.0,5.114,5.1235,5.095,5.1045,1435200.0
2013-06-05 11:05:00,5.37,5.37,5.35,5.36,916800.0,5.1045,5.1045,5.0855,5.095,916800.0
2013-06-05 11:10:00,5.36,5.36,5.35,5.36,523200.0,5.095,5.095,5.0855,5.095,523200.0
2013-06-05 11:15:00,5.36,5.37,5.36,5.37,715200.0,5.095,5.1045,5.095,5.1045,715200.0
2013-06-05 11:20:00,5.36,5.37,5.35,5.37,153600.0,5.095,5.1045,5.0855,5.1045,153600.0
2013-06-05 11:25:00,5.37,5.38,5.36,5.37,350400.0,5.1045,5.114,5.095,5.1045,350400.0
2013-06-05 11:30:00,5.37,5.37,5.35,5.35,216000.0,5.1045,5.1045,5.0855,5.0855,216000.0
2013-06-05 11:35:00,5.35,5.39,5.35,5.39,360000.0,5.0855,5.1235,5.0855,5.1235,360000.0
2013-06-05 11:40:00,5.38,5.38,5.37,5.37,218400.0,5.114,5.114,5.1045,5.1045,218400.0
2013-06-05 11:45:00,5.38,5.38,5.37,5.37,110400.0,5.114,5.114,5.1045,5.1045,110400.0
2013-06-05 11:50:00,5.37,5.37,5.36,5.36,112800.0,5.1045,5.1045,5.095,5.095,112800.0
2013-06-05 11:55:00,5.36,5.36,5.33,5.34,700800.0,5.095,5.095,5.0665,5.076,700800.0
2013-06-05 12:00:00,5.34,5.35,5.33,5.33,283200.0,5.076,5.0855,5.0665,5.0665,283200.0
2013-06-05 12:05:00,5.33,5.34,5.32,5.34,1072800.0,5.0665,5.076,5.057,5.076,1072800.0
2013-06-05 12:10:00,5.33,5.34,5.33,5.33,249600.0,5.0665,5.076,5.0665,5.0665,249600.0
2013-06-05 12:15:00,5.33,5.33,5.31,5.32,496800.0,5.0665,5.0665,5.0475,5.057,496800.0
2013-06-05 12:20:00,5.32,5.32,5.31,5.32,374400.0,5.057,5.057,5.0475,5.057,374400.0
2013-06-05 12:25:00,5.33,5.34,5.33,5.33,259200.0,5.0665,5.076,5.0665,5.0665,259200.0
2013-06-05 12:30:00,5.33,5.33,5.32,5.32,182400.0,5.0665,5.0665,5.057,5.057,182400.0
2013-06-05 12:35:00,5.32,5.32,5.3,5.3,1588800.0,5.057,5.057,5.038,5.038,1588800.0
2013-06-05 12:40:00,5.3,5.31,5.3,5.3,458400.0,5.038,5.0475,5.038,5.038,458400.0
2013-06-05 12:45:00,5.31,5.31,5.29,5.3,705600.0,5.0475,5.0475,5.0285,5.038,705600.0
2013-06-05 12:50:00,5.3,5.3,5.28,5.29,273600.0,5.038,5.038,5.019,5.0285,273600.0
2013-06-05 12:55:00,5.29,5.3,5.29,5.3,504000.0,5.0285,5.038,5.0285,5.038,504000.0
2013-06-05 13:00:00,5.3,5.32,5.28,5.32,736800.0,5.038,5.057,5.019,5.057,736800.0
2013-06-05 13:05:00,5.32,5.33,5.32,5.32,523200.0,5.057,5.0665,5.057,5.057,523200.0
2013-06-05 13:10:00,5.33,5.34,5.33,5.33,669600.0,5.0665,5.076,5.0665,5.0665,669600.0
2013-06-05 13:15:00,5.33,5.35,5.32,5.34,796800.0,5.0665,5.0855,5.057,5.076,796800.0
2013-06-05 13:20:00,5.34,5.34,5.33,5.34,165600.0,5.076,5.076,5.0665,5.076,165600.0
2013-06-05 13:25:00,5.34,5.35,5.34,5.35,470400.0,5.076,5.0855,5.076,5.0855,470400.0
2013-06-05 13:30:00,5.35,5.35,5.34,5.34,136800.0,5.0855,5.0855,5.076,5.076,136800.0
2013-06-05 13:35:00,5.34,5.34,5.33,5.34,160800.0,5.076,5.076,5.0665,5.076,160800.0
2013-06-05 13:40:00,5.35,5.37,5.34,5.36,544800.0,5.0855,5.1045,5.076,5.095,544800.0
2013-06-05 13:45:00,5.36,5.36,5.34,5.34,264000.0,5.095,5.095,5.076,5.076,264000.0
2013-06-05 13:50:00,5.34,5.34,5.33,5.33,196800.0,5.076,5.076,5.0665,5.0665,196800.0
2013-06-05 13:55:00,5.33,5.33,5.31,5.33,374400.0,5.0665,5.0665,5.0475,5.0665,374400.0
2013-06-05 14:00:00,5.33,5.34,5.31,5.32,496800.0,5.0665,5.076,5.0475,5.057,496800.0
2013-06-05 14:05:00,5.33,5.34,5.32,5.33,139200.0,5.0665,5.076,5.057,5.0665,139200.0
2013-06-05 14:10:00,5.33,5.33,5.31,5.31,127200.0,5.0665,5.0665,5.0475,5.0475,127200.0
2013-06-05 14:15:00,5.31,5.32,5.31,5.31,165600.0,5.0475,5.057,5.0475,5.0475,165600.0
2013-06-05 14:20:00,5.31,5.31,5.28,5.28,607200.0,5.0475,5.0475,5.019,5.019,607200.0
2013-06-05 14:25:00,5.28,5.29,5.27,5.27,463200.0,5.019,5.0285,5.0095,5.0095,463200.0
2013-06-05 14:30:00,5.28,5.28,5.26,5.28,816000.0,5.019,5.019,5.0,5.019,816000.0
2013-06-05 14:35:00,5.28,5.3,5.28,5.29,463200.0,5.019,5.038,5.019,5.0285,463200.0
2013-06-05 14:40:00,5.29,5.31,5.29,5.31,1034400.0,5.0285,5.0475,5.0285,5.0475,1034400.0
2013-06-05 14:45:00,5.31,5.32,5.31,5.31,364800.0,5.0475,5.057,5.0475,5.0475,364800.0
2013-06-05 14:50:00,5.32,5.33,5.3,5.3,537600.0,5.057,5.0665,5.038,5.038,537600.0
2013-06-05 14:55:00,5.3,5.32,5.29,5.31,230400.0,5.038,5.057,5.0285,5.0475,230400.0
2013-06-05 15:00:00,5.31,5.32,5.29,5.29,408000.0,5.0475,5.057,5.0285,5.0285,408000.0
2013-06-05 15:05:00,5.29,5.3,5.28,5.28,336000.0,5.0285,5.038,5.019,5.019,336000.0
2013-06-05 15:10:00,5.28,5.3,5.27,5.3,379200.0,5.019,5.038,5.0095,5.038,379200.0
2013-06-05 15:15:00,5.3,5.32,5.3,5.31,331200.0,5.038,5.057,5.038,5.0475,331200.0
2013-06-05 15:20:00,5.3,5.31,5.27,5.31,537600.0,5.038,5.0475,5.0095,5.0475,537600.0
2013-06-05 15:25:00,5.31,5.33,5.31,5.32,276000.0,5.0475,5.0665,5.0475,5.057,276000.0
2013-06-05 15:30:00,5.33,5.33,5.3,5.31,458400.0,5.0665,5.0665,5.038,5.0475,458400.0
2013-06-05 15:35:00,5.32,5.34,5.32,5.33,715200.0,5.057,5.076,5.057,5.0665,715200.0
2013-06-05 15:40:00,5.33,5.33,5.31,5.32,285600.0,5.0665,5.0665,5.0475,5.057,285600.0
2013-06-05 15:45:00,5.32,5.34,5.31,5.32,686400.0,5.057,5.076,5.0475,5.057,686400.0
2013-06-05 15:50:00,5.31,5.32,5.29,5.29,880800.0,5.0475,5.057,5.0285,5.0285,880800.0
2013-06-05 15:55:00,5.29,5.32,5.27,5.27,1552800.0,5.0285,5.057,5.0095,5.0095,1552800.0
2013-06-06 09:30:00,5.27,5.28,5.24,5.28,2176800.0,5.0095,5.019,4.9809,5.019,2176800.0
2013-06-06 09:35:00,5.28,5.32,5.28,5.31,1514400.0,5.019,5.057,5.019,5.0475,1514400.0
2013-06-06 09:40:00,5.31,5.32,5.31,5.32,818400.0,5.0475,5.057,5.0475,5.057,818400.0
2013-06-06 09:45:00,5.31,5.33,5.31,5.32,676800.0,5.0475,5.0665,5.0475,5.057,676800.0
2013-06-06 09:50:00,5.32,5.32,5.29,5.3,444000.0,5.057,5.057,5.0285,5.038,444000.0
2013-06-06 09:55:00,5.29,5.31,5.28,5.31,328800.0,5.0285,5.0475,5.019,5.0475,328800.0
2013-06-06 10:00:00,5.32,5.34,5.32,5.32,1471200.0,5.057,5.076,5.057,5.057,1471200.0
2013-06-06 10:05:00,5.32,5.33,5.31,5.31,244800.0,5.057,5.0665,5.0475,5.0475,244800.0
2013-06-06 10:10:00,5.31,5.31,5.28,5.28,794400.0,5.0475,5.0475,5.019,5.019,794400.0
2013-06-06 10:15:00,5.28,5.29,5.27,5.28,400800.0,5.019,5.0285,5.0095,5.019,400800.0
2013-06-06 10:20:00,5.29,5.31,5.27,5.28,518400.0,5.0285,5.0475,5.0095,5.019,518400.0
2013-06-06 10:25:00,5.28,5.29,5.26,5.28,880800.0,5.019,5.0285,5.0,5.019,880800.0
2013-06-06 10:30:00,5.28,5.3,5.28,5.29,446400.0,5.019,5.038,5.019,5.0285,446400.0
2013-06-06 10:35:00,5.27,5.28,5.27,5.27,158400.0,5.0095,5.019,5.0095,5.0095,158400.0
2013-06-06 10:40:00,5.27,5.29,5.26,5.29,573600.0,5.0095,5.0285,5.0,5.0285,573600.0
2013-06-06 10:45:00,5.29,5.3,5.28,5.3,465600.0,5.0285,5.038,5.019,5.038,465600.0
2013-06-06 10:50:00,5.3,5.3,5.28,5.28,259200.0,5.038,5.038,5.019,5.019,259200.0
2013-06-06 10:55:00,5.28,5.31,5.28,5.31,544800.0,5.019,5.0475,5.019,5.0475,544800.0
2013-06-06 11:00:00,5.31,5.31,5.3,5.3,427200.0,5.0475,5.0475,5.038,5.038,427200.0
2013-06-06 11:05:00,5.3,5.31,5.3,5.31,96000.0,5.038,5.0475,5.038,5.0475,96000.0
2013-06-06 11:10:00,5.3,5.32,5.3,5.31,314400.0,5.038,5.057,5.038,5.0475,314400.0
2013-06-06 11:15:00,5.32,5.32,5.31,5.31,156000.0,5.057,5.057,5.0475,5.0475,156000.0
2013-06-06 11:20:00,5.31,5.31,5.29,5.29,141600.0,5.0475,5.0475,5.0285,5.0285,141600.0
2013-06-06 11:25:00,5.29,5.31,5.29,5.3,129600.0,5.0285,5.0475,5.0285,5.038,129600.0
2013-06-06 11:30:00,5.3,5.3,5.29,5.3,249600.0,5.038,5.038,5.0285,5.038,249600.0
2013-06-06 11:35:00,5.3,5.33,5.3,5.33,192000.0,5.038,5.0665,5.038,5.0665,192000.0
2013-06-06 11:40:00,5.33,5.33,5.32,5.32,199200.0,5.0665,5.0665,5.057,5.057,199200.0
2013-06-06 11:45:00,5.32,5.33,5.31,5.32,112800.0,5.057,5.0665,5.0475,5.057,112800.0
2013-06-06 11:50:00,5.32,5.32,5.3,5.3,110400.0,5.057,5.057,5.038,5.038,110400.0
2013-06-06 11:55:00,5.3,5.3,5.26,5.27,991200.0,5.038,5.038,5.0,5.0095,991200.0
2013-06-06 12:00:00,5.27,5.27,5.25,5.25,609600.0,5.0095,5.0095,4.9904,4.9904,609600.0
2013-06-06 12:05:00,5.25,5.26,5.24,5.24,655200.0,4.9904,5.0,4.9809,4.9809,655200.0
2013-06-06 12:10:00,5.24,5.25,5.24,5.25,244800.0,4.9809,4.9904,4.9809,4.9904,244800.0
2013-06-06 12:15:00,5.25,5.25,5.24,5.24,384000.0,4.9904,4.9904,4.9809,4.9809,384000.0
2013-06-06 12:20:00,5.24,5.24,5.22,5.22,993600.0,4.9809,4.9809,4.9619,4.9619,993600.0
2013-06-06 12:25:00,5.22,5.22,5.17,5.21,2548800.0,4.9619,4.9619,4.9144,4.9524,2548800.0
2013-06-06 12:30:00,5.21,5.22,5.19,5.22,1029600.0,4.9524,4.9619,4.9334,4.9619,1029600.0
2013-06-06 12:35:00,5.22,5.23,5.22,5.22,1629600.0,4.9619,4.9714,4.9619,4.9619,1629600.0
2013-06-06 12:40:00,5.22,5.23,5.21,5.23,578400.0,4.9619,4.9714,4.9524,4.9714,578400.0
2013-06-06 12:45:00,5.23,5.23,5.21,5.22,974400.0,4.9714,4.9714,4.9524,4.9619,974400.0
2013-06-06 12:50:00,5.22,5.22,5.19,5.2,662400.0,4.9619,4.9619,4.9334,4.9429,662400.0
2013-06-06 12:55:00,5.2,5.21,5.19,5.2,645600.0,4.9429,4.9524,4.9334,4.9429,645600.0
2013-06-06 13:00:00,5.21,5.22,5.21,5.22,748800.0,4.9524,4.9619,4.9524,4.9619,748800.0
2013-06-06 13:05:00,5.22,5.25,5.22,5.25,571200.0,4.9619,4.9904,4.9619,4.9904,571200.0
2013-06-06 13:10:00,5.24,5.27,5.24,5.26,1027200.0,4.9809,5.0095,4.9809,5.0,1027200.0
2013-06-06 13:15:00,5.26,5.28,5.26,5.26,885600.0,5.0,5.019,5.0,5.0,885600.0
2013-06-06 13:20:00,5.26,5.26,5.24,5.25,681600.0,5.0,5.0,4.9809,4.9904,681600.0
2013-06-06 13:25:00,5.24,5.25,5.23,5.24,268800.0,4.9809,4.9904,4.9714,4.9809,268800.0
2013-06-06 13:30:00,5.24,5.26,5.24,5.26,120000.0,4.9809,5.0,4.9809,5.0,120000.0
2013-06-06 13:35:00,5.26,5.27,5.25,5.26,254400.0,5.0,5.0095,4.9904,5.0,254400.0
2013-06-06 13:40:00,5.26,5.27,5.26,5.27,132000.0,5.0,5.0095,5.0,5.0095,132000.0
2013-06-06 13:45:00,5.27,5.3,5.27,5.29,544800.0,5.0095,5.038,5.0095,5.0285,544800.0
2013-06-06 13:50:00,5.3,5.3,5.28,5.29,458400.0,5.038,5.038,5.019,5.0285,458400.0
2013-06-06 13:55:00,5.28,5.29,5.27,5.29,297600.0,5.019,5.0285,5.0095,5.0285,297600.0
2013-06-06 14:00:00,5.29,5.29,5.26,5.26,264000.0,5.0285,5.0285,5.0,5.0,264000.0
2013-06-06 14:05:00,5.26,5.29,5.26,5.28,204000.0,5.0,5.0285,5.0,5.019,204000.0
2013-06-06 14:10:00,5.29,5.31,5.29,5.29,360000.0,5.0285,5.0475,5.0285,5.0285,360000.0
2013-06-06 14:15:00,5.29,5.3,5.28,5.29,216000.0,5.0285,5.038,5.019,5.0285,216000.0
2013-06-06 14:20:00,5.29,5.3,5.29,5.3,165600.0,5.0285,5.038,5.0285,5.038,165600.0
2013-06-06 14:25:00,5.31,5.34,5.31,5.33,1106400.0,5.0475,5.076,5.0475,5.0665,1106400.0
2013-06-06 14:30:00,5.34,5.34,5.31,5.31,600000.0,5.076,5.076,5.0475,5.0475,600000.0
2013-06-06 14:35:00,5.31,5.32,5.31,5.31,105600.0,5.0475,5.057,5.0475,5.0475,105600.0
2013-06-06 14:40:00,5.31,5.33,5.31,5.33,240000.0,5.0475,5.0665,5.0475,5.0665,240000.0
2013-06-06 14:45:00,5.33,5.35,5.32,5.35,619200.0,5.0665,5.0855,5.057,5.0855,619200.0
2013-06-06 14:50:00,5.35,5.37,5.34,5.34,1209600.0,5.0855,5.1045,5.076,5.076,1209600.0
2013-06-06 14:55:00,5.34,5.35,5.33,5.33,220800.0,5.076,5.0855,5.0665,5.0665,220800.0
2013-06-06 15:00:00,5.35,5.35,5.34,5.34,153600.0,5.0855,5.0855,5.076,5.076,153600.0
2013-06-06 15:05:00,5.35,5.35,5.33,5.33,453600.0,5.0855,5.0855,5.0665,5.0665,453600.0
2013-06-06 15:10:00,5.34,5.34,5.32,5.33,883200.0,5.076,5.076,5.057,5.0665,883200.0
2013-06-06 15:15:00,5.32,5.34,5.32,5.33,196800.0,5.057,5.076,5.057,5.0665,196800.0
2013-06-06 15:20:00,5.33,5.35,5.33,5.35,480000.0,5.0665,5.0855,5.0665,5.0855,480000.0
2013-06-06 15:25:00,5.35,5.37,5.34,5.36,873600.0,5.0855,5.1045,5.076,5.095,873600.0
2013-06-06 15:30:00,5.36,5.38,5.36,5.37,892800.0,5.095,5.114,5.095,5.1045,892800.0
2013-06-06 15:35:00,5.37,5.39,5.37,5.37,583200.0,5.1045,5.1235,5.1045,5.1045,583200.0
2013-06-06 15:40:00,5.37,5.38,5.36,5.38,408000.0,5.1045,5.114,5.095,5.114,408000.0
2013-06-06 15:45:00,5.38,5.38,5.37,5.37,213600.0,5.114,5.114,5.1045,5.1045,213600.0
2013-06-06 15:50:00,5.37,5.4,5.37,5.4,1586400.0,5.1045,5.133,5.1045,5.133,1586400.0
2013-06-06 15:55:00,5.4,5.42,5.39,5.41,1905600.0,5.133,5.152,5.1235,5.1425,1905600.0
2013-06-07 09:30:00,5.53,5.53,5.49,5.49,2304000.0,5.2566,5.2566,5.2186,5.2186,2304000.0
2013-06-07 09:35:00,5.49,5.51,5.48,5.5,1032000.0,5.2186,5.2376,5.2091,5.2281,1032000.0
2013-06-07 09:40:00,5.5,5.5,5.45,5.46,614400.0,5.2281,5.2281,5.1806,5.1901,614400.0
2013-06-07 09:45:00,5.46,5.49,5.46,5.48,549600.0,5.1901,5.2186,5.1901,5.2091,549600.0
2013-06-07 09:50:00,5.48,5.51,5.47,5.51,540000.0,5.2091,5.2376,5.1996,5.2376,540000.0
2013-06-07 09:55:00,5.5,5.52,5.5,5.52,770400.0,5.2281,5.2471,5.2281,5.2471,770400.0
2013-06-07 10:00:00,5.52,5.55,5.52,5.54,960000.0,5.2471,5.2756,5.2471,5.2661,960000.0
2013-06-07 10:05:00,5.54,5.57,5.54,5.56,964800.0,5.2661,5.2946,5.2661,5.2851,964800.0
2013-06-07 10:10:00,5.56,5.58,5.56,5.57,974400.0,5.2851,5.3041,5.2851,5.2946,974400.0
2013-06-07 10:15:00,5.57,5.59,5.56,5.56,1065600.0,5.2946,5.3136,5.2851,5.2851,1065600.0
2013-06-07 10:20:00,5.56,5.57,5.56,5.56,648000.0,5.2851,5.2946,5.2851,5.2851,648000.0
2013-06-07 10:25:00,5.56,5.58,5.56,5.57,1024800.0,5.2851,5.3041,5.2851,5.2946,1024800.0
2013-06-07 10:30:00,5.57,5.58,5.56,5.58,592800.0,5.2946,5.3041,5.2851,5.3041,592800.0
2013-06-07 10:35:00,5.57,5.59,5.57,5.58,796800.0,5.2946,5.3136,5.2946,5.3041,796800.0
2013-06-07 10:40:00,5.58,5.59,5.58,5.59,386400.0,5.3041,5.3136,5.3041,5.3136,386400.0
2013-06-07 10:45:00,5.58,5.59,5.57,5.59,477600.0,5.3041,5.3136,5.2946,5.3136,477600.0
2013-06-07 10:50:00,5.59,5.59,5.56,5.56,448800.0,5.3136,5.3136,5.2851,5.2851,448800.0
2013-06-07 10:55:00,5.56,5.57,5.56,5.56,211200.0,5.2851,5.2946,5.2851,5.2851,211200.0
2013-06-07 11:00:00,5.56,5.58,5.56,5.58,187200.0,5.2851,5.3041,5.2851,5.3041,187200.0
2013-06-07 11:05:00,5.57,5.59,5.57,5.58,420000.0,5.2946,5.3136,5.2946,5.3041,420000.0
2013-06-07 11:10:00,5.58,5.58,5.57,5.57,170400.0,5.3041,5.3041,5.2946,5.2946,170400.0
2013-06-07 11:15:00,5.58,5.59,5.57,5.59,362400.0,5.3041,5.3136,5.2946,5.3136,362400.0
2013-06-07 11:20:00,5.59,5.61,5.59,5.6,820800.0,5.3136,5.3326,5.3136,5.3231,820800.0
2013-06-07 11:25:00,5.6,5.61,5.6,5.6,259200.0,5.3231,5.3326,5.3231,5.3231,259200.0
2013-06-07 11:30:00,5.6,5.62,5.6,5.61,535200.0,5.3231,5.3422,5.3231,5.3326,535200.0
2013-06-07 11:35:00,5.61,5.61,5.59,5.59,422400.0,5.3326,5.3326,5.3136,5.3136,422400.0
2013-06-07 11:40:00,5.59,5.59,5.58,5.59,540000.0,5.3136,5.3136,5.3041,5.3136,540000.0
2013-06-07 11:45:00,5.59,5.59,5.57,5.58,518400.0,5.3136,5.3136,5.2946,5.3041,518400.0
2013-06-07 11:50:00,5.58,5.59,5.58,5.59,266400.0,5.3041,5.3136,5.3041,5.3136,266400.0
2013-06-07 11:55:00,5.59,5.59,5.58,5.58,180000.0,5.3136,5.3136,5.3041,5.3041,180000.0
2013-06-07 12:00:00,5.58,5.58,5.56,5.57,360000.0,5.3041,5.3041,5.2851,5.2946,360000.0
2013-06-07 12:05:00,5.57,5.58,5.57,5.57,194400.0,5.2946,5.3041,5.2946,5.2946,194400.0
2013-06-07 12:10:00,5.57,5.57,5.57,5.57,177600.0,5.2946,5.2946,5.2946,5.2946,177600.0
2013-06-07 12:15:00,5.57,5.58,5.57,5.58,96000.0,5.2946,5.3041,5.2946,5.3041,96000.0
2013-06-07 12:20:00,5.58,5.58,5.58,5.58,271200.0,5.3041,5.3041,5.3041,5.3041,271200.0
2013-06-07 12:25:00,5.58,5.58,5.57,5.58,316800.0,5.3041,5.3041,5.2946,5.3041,316800.0
2013-06-07 12:30:00,5.58,5.58,5.57,5.57,93600.0,5.3041,5.3041,5.2946,5.2946,93600.0
2013-06-07 12:35:00,5.57,5.58,5.57,5.57,124800.0,5.2946,5.3041,5.2946,5.2946,124800.0
2013-06-07 12:40:00,5.57,5.58,5.56,5.56,252000.0,5.2946,5.3041,5.2851,5.2851,252000.0
2013-06-07 12:45:00,5.56,5.56,5.54,5.56,544800.0,5.2851,5.2851,5.2661,5.2851,544800.0
2013-06-07 12:50:00,5.56,5.58,5.56,5.57,381600.0,5.2851,5.3041,5.2851,5.2946,381600.0
2013-06-07 12:55:00,5.57,5.57,5.57,5.57,175200.0,5.2946,5.2946,5.2946,5.2946,175200.0
2013-06-07 13:00:00,5.57,5.58,5.57,5.58,175200.0,5.2946,5.3041,5.2946,5.3041,175200.0
2013-06-07 13:05:00,5.58,5.58,5.57,5.58,120000.0,5.3041,5.3041,5.2946,5.3041,120000.0
2013-06-07 13:10:00,5.58,5.58,5.58,5.58,52800.0,5.3041,5.3041,5.3041,5.3041,52800.0
2013-06-07 13:15:00,5.58,5.58,5.58,5.58,9600.0,5.3041,5.3041,5.3041,5.3041,9600.0
2013-06-07 13:20:00,5.58,5.58,5.57,5.57,129600.0,5.3041,5.3041,5.2946,5.2946,129600.0
2013-06-07 13:25:00,5.56,5.57,5.56,5.57,348000.0,5.2851,5.2946,5.2851,5.2946,348000.0
2013-06-07 13:30:00,5.57,5.57,5.56,5.56,81600.0,5.2946,5.2946,5.2851,5.2851,81600.0
2013-06-07 13:35:00,5.57,5.58,5.57,5.58,206400.0,5.2946,5.3041,5.2946,5.3041,206400.0
2013-06-07 13:40:00,5.58,5.58,5.56,5.56,408000.0,5.3041,5.3041,5.2851,5.2851,408000.0
2013-06-07 13:45:00,5.56,5.56,5.55,5.56,187200.0,5.2851,5.2851,5.2756,5.2851,187200.0
2013-06-07 13:50:00,5.56,5.57,5.56,5.57,112800.0,5.2851,5.2946,5.2851,5.2946,112800.0
2013-06-07 13:55:00,5.57,5.57,5.56,5.56,120000.0,5.2946,5.2946,5.2851,5.2851,120000.0
2013-06-07 14:00:00,5.56,5.57,5.55,5.57,283200.0,5.2851,5.2946,5.2756,5.2946,283200.0
2013-06-07 14:05:00,5.57,5.57,5.55,5.56,696000.0,5.2946,5.2946,5.2756,5.2851,696000.0
2013-06-07 14:10:00,5.56,5.56,5.55,5.56,240000.0,5.2851,5.2851,5.2756,5.2851,240000.0
2013-06-07 14:15:00,5.56,5.56,5.56,5.56,189600.0,5.2851,5.2851,5.2851,5.2851,189600.0
2013-06-07 14:20:00,5.56,5.56,5.53,5.53,612000.0,5.2851,5.2851,5.2566,5.2566,612000.0
2013-06-07 14:25:00,5.53,5.53,5.52,5.53,880800.0,5.2566,5.2566,5.2471,5.2566,880800.0
2013-06-07 14:30:00,5.53,5.54,5.52,5.54,153600.0,5.2566,5.2661,5.2471,5.2661,153600.0
2013-06-07 14:35:00,5.54,5.55,5.54,5.54,328800.0,5.2661,5.2756,5.2661,5.2661,328800.0
2013-06-07 14:40:00,5.54,5.55,5.53,5.54,237600.0,5.2661,5.2756,5.2566,5.2661,237600.0
2013-06-07 14:45:00,5.54,5.56,5.53,5.55,122400.0,5.2661,5.2851,5.2566,5.2756,122400.0
2013-06-07 14:50:00,5.56,5.58,5.56,5.57,991200.0,5.2851,5.3041,5.2851,5.2946,991200.0
2013-06-07 14:55:00,5.57,5.58,5.57,5.58,379200.0,5.2946,5.3041,5.2946,5.3041,379200.0
2013-06-07 15:00:00,5.57,5.58,5.57,5.58,405600.0,5.2946,5.3041,5.2946,5.3041,405600.0
2013-06-07 15:05:00,5.58,5.58,5.57,5.57,688800.0,5.3041,5.3041,5.2946,5.2946,688800.0
2013-06-07 15:10:00,5.57,5.58,5.57,5.57,460800.0,5.2946,5.3041,5.2946,5.2946,460800.0
2013-06-07 15:15:00,5.58,5.59,5.58,5.59,160800.0,5.3041,5.3136,5.3041,5.3136,160800.0
2013-06-07 15:20:00,5.59,5.59,5.58,5.58,220800.0,5.3136,5.3136,5.3041,5.3041,220800.0
2013-06-07 15:25:00,5.58,5.58,5.57,5.58,184800.0,5.3041,5.3041,5.2946,5.3041,184800.0
2013-06-07 15:30:00,5.58,5.6,5.58,5.59,256800.0,5.3041,5.3231,5.3041,5.3136,256800.0
2013-06-07 15:35:00,5.59,5.59,5.58,5.58,487200.0,5.3136,5.3136,5.3041,5.3041,487200.0
2013-06-07 15:40:00,5.58,5.6,5.58,5.6,393600.0,5.3041,5.3231,5.3041,5.3231,393600.0
2013-06-07 15:45:00,5.6,5.61,5.59,5.61,542400.0,5.3231,5.3326,5.3136,5.3326,542400.0
2013-06-07 15:50:00,5.61,5.62,5.61,5.62,1048800.0,5.3326,5.3422,5.3326,5.3422,1048800.0
2013-06-07 15:55:00,5.63,5.64,5.61,5.62,1910400.0,5.3517,5.3612,5.3326,5.3422,1910400.0
2013-06-10 09:30:00,5.68,5.68,5.65,5.66,1545600.0,5.3992,5.3992,5.3707,5.3802,1545600.0
2013-06-10 09:35:00,5.65,5.66,5.64,5.64,928800.0,5.3707,5.3802,5.3612,5.3612,928800.0
2013-06-10 09:40:00,5.64,5.65,5.61,5.62,1224000.0,5.3612,5.3707,5.3326,5.3422,1224000.0
2013-06-10 09:45:00,5.61,5.63,5.61,5.62,1052400.0,5.3326,5.3517,5.3326,5.3422,1052400.0
2013-06-10 09:50:00,5.62,5.64,5.61,5.63,800400.0,5.3422,5.3612,5.3326,5.3517,800400.0
2013-06-10 09:55:00,5.62,5.63,5.61,5.62,361200.0,5.3422,5.3517,5.3326,5.3422,361200.0
2013-06-10 10:00:00,5.62,5.62,5.59,5.6,676800.0,5.3422,5.3422,5.3136,5.3231,676800.0
2013-06-10 10:05:00,5.6,5.6,5.58,5.6,904800.0,5.3231,5.3231,5.3041,5.3231,904800.0
2013-06-10 10:10:00,5.6,5.6,5.58,5.59,846000.0,5.3231,5.3231,5.3041,5.3136,846000.0
2013-06-10 10:15:00,5.58,5.61,5.58,5.6,440400.0,5.3041,5.3326,5.3041,5.3231,440400.0
2013-06-10 10:20:00,5.6,5.62,5.6,5.61,386400.0,5.3231,5.3422,5.3231,5.3326,386400.0
2013-06-10 10:25:00,5.62,5.63,5.61,5.62,564000.0,5.3422,5.3517,5.3326,5.3422,564000.0
2013-06-10 10:30:00,5.63,5.63,5.62,5.63,218400.0,5.3517,5.3517,5.3422,5.3517,218400.0
2013-06-10 10:35:00,5.63,5.65,5.63,5.65,429600.0,5.3517,5.3707,5.3517,5.3707,429600.0
2013-06-10 10:40:00,5.65,5.66,5.64,5.65,434400.0,5.3707,5.3802,5.3612,5.3707,434400.0
2013-06-10 10:45:00,5.66,5.66,5.64,5.64,325200.0,5.3802,5.3802,5.3612,5.3612,325200.0
2013-06-10 10:50:00,5.65,5.66,5.64,5.64,307200.0,5.3707,5.3802,5.3612,5.3612,307200.0
2013-06-10 10:55:00,5.65,5.65,5.63,5.64,266400.0,5.3707,5.3707,5.3517,5.3612,266400.0
2013-06-10 11:00:00,5.64,5.65,5.64,5.64,268800.0,5.3612,5.3707,5.3612,5.3612,268800.0
2013-06-10 11:05:00,5.65,5.67,5.65,5.66,180000.0,5.3707,5.3897,5.3707,5.3802,180000.0
2013-06-10 11:10:00,5.66,5.67,5.65,5.66,265200.0,5.3802,5.3897,5.3707,5.3802,265200.0
2013-06-10 11:15:00,5.66,5.67,5.65,5.65,171600.0,5.3802,5.3897,5.3707,5.3707,171600.0
2013-06-10 11:20:00,5.65,5.66,5.65,5.65,76800.0,5.3707,5.3802,5.3707,5.3707,76800.0
2013-06-10 11:25:00,5.65,5.66,5.64,5.64,229200.0,5.3707,5.3802,5.3612,5.3612,229200.0
2013-06-10 11:30:00,5.64,5.65,5.63,5.63,146400.0,5.3612,5.3707,5.3517,5.3517,146400.0
2013-06-10 11:35:00,5.64,5.65,5.64,5.64,182400.0,5.3612,5.3707,5.3612,5.3612,182400.0
2013-06-10 11:40:00,5.64,5.65,5.64,5.65,132000.0,5.3612,5.3707,5.3612,5.3707,132000.0
2013-06-10 11:45:00,5.66,5.66,5.66,5.66,189600.0,5.3802,5.3802,5.3802,5.3802,189600.0
2013-06-10 11:50:00,5.66,5.66,5.65,5.66,102000.0,5.3802,5.3802,5.3707,5.3802,102000.0
2013-06-10 11:55:00,5.66,5.66,5.65,5.65,201600.0,5.3802,5.3802,5.3707,5.3707,201600.0
2013-06-10 12:00:00,5.65,5.66,5.65,5.66,94800.0,5.3707,5.3802,5.3707,5.3802,94800.0
2013-06-10 12:05:00,5.67,5.67,5.65,5.65,240000.0,5.3897,5.3897,5.3707,5.3707,240000.0
2013-06-10 12:10:00,5.66,5.67,5.66,5.67,8400.0,5.3802,5.3897,5.3802,5.3897,8400.0
2013-06-10 12:15:00,5.66,5.66,5.66,5.66,117600.0,5.3802,5.3802,5.3802,5.3802,117600.0
2013-06-10 12:20:00,5.66,5.67,5.66,5.67,60000.0,5.3802,5.3897,5.3802,5.3897,60000.0
2013-06-10 12:25:00,5.66,5.66,5.65,5.65,110400.0,5.3802,5.3802,5.3707,5.3707,110400.0
2013-06-10 12:30:00,5.65,5.65,5.64,5.65,57600.0,5.3707,5.3707,5.3612,5.3707,57600.0
2013-06-10 12:35:00,5.64,5.65,5.64,5.65,52800.0,5.3612,5.3707,5.3612,5.3707,52800.0
2013-06-10 12:40:00,5.64,5.64,5.63,5.64,116400.0,5.3612,5.3612,5.3517,5.3612,116400.0
2013-06-10 12:45:00,5.64,5.64,5.64,5.64,70800.0,5.3612,5.3612,5.3612,5.3612,70800.0
2013-06-10 12:50:00,5.64,5.64,5.61,5.62,368400.0,5.3612,5.3612,5.3326,5.3422,368400.0
2013-06-10 12:55:00,5.62,5.63,5.62,5.62,120000.0,5.3422,5.3517,5.3422,5.3422,120000.0
2013-06-10 13:00:00,5.62,5.63,5.61,5.63,183600.0,5.3422,5.3517,5.3326,5.3517,183600.0
2013-06-10 13:05:00,5.63,5.63,5.62,5.63,194400.0,5.3517,5.3517,5.3422,5.3517,194400.0
2013-06-10 13:10:00,5.63,5.63,5.61,5.61,109200.0,5.3517,5.3517,5.3326,5.3326,109200.0
2013-06-10 13:15:00,5.61,5.63,5.61,5.62,52800.0,5.3326,5.3517,5.3326,5.3422,52800.0
2013-06-10 13:20:00,5.63,5.63,5.62,5.62,237600.0,5.3517,5.3517,5.3422,5.3422,237600.0
2013-06-10 13:25:00,5.63,5.63,5.62,5.62,230400.0,5.3517,5.3517,5.3422,5.3422,230400.0
2013-06-10 13:30:00,5.62,5.62,5.6,5.61,280800.0,5.3422,5.3422,5.3231,5.3326,280800.0
2013-06-10 13:35:00,5.61,5.61,5.6,5.61,272400.0,5.3326,5.3326,5.3231,5.3326,272400.0
2013-06-10 13:40:00,5.61,5.62,5.6,5.61,422400.0,5.3326,5.3422,5.3231,5.3326,422400.0
2013-06-10 13:45:00,5.62,5.62,5.61,5.61,134400.0,5.3422,5.3422,5.3326,5.3326,134400.0
2013-06-10 13:50:00,5.61,5.62,5.6,5.62,204000.0,5.3326,5.3422,5.3231,5.3422,204000.0
2013-06-10 13:55:00,5.62,5.62,5.61,5.62,84000.0,5.3422,5.3422,5.3326,5.3422,84000.0
2013-06-10 14:00:00,5.62,5.62,5.61,5.61,235200.0,5.3422,5.3422,5.3326,5.3326,235200.0
2013-06-10 14:05:00,5.61,5.62,5.61,5.61,114000.0,5.3326,5.3422,5.3326,5.3326,114000.0
2013-06-10 14:10:00,5.61,5.61,5.59,5.6,588000.0,5.3326,5.3326,5.3136,5.3231,588000.0
2013-06-10 14:15:00,5.6,5.6,5.59,5.6,285600.0,5.3231,5.3231,5.3136,5.3231,285600.0
2013-06-10 14:20:00,5.59,5.6,5.59,5.6,81600.0,5.3136,5.3231,5.3136,5.3231,81600.0
2013-06-10 14:25:00,5.6,5.62,5.6,5.61,343200.0,5.3231,5.3422,5.3231,5.3326,343200.0
2013-06-10 14:30:00,5.61,5.63,5.61,5.62,202800.0,5.3326,5.3517,5.3326,5.3422,202800.0
2013-06-10 14:35:00,5.62,5.62,5.61,5.62,138000.0,5.3422,5.3422,5.3326,5.3422,138000.0
2013-06-10 14:40:00,5.61,5.61,5.6,5.6,267600.0,5.3326,5.3326,5.3231,5.3231,267600.0
2013-06-10 14:45:00,5.61,5.63,5.61,5.63,564000.0,5.3326,5.3517,5.3326,5.3517,564000.0
2013-06-10 14:50:00,5.63,5.64,5.63,5.64,204000.0,5.3517,5.3612,5.3517,5.3612,204000.0
2013-06-10 14:55:00,5.64,5.64,5.63,5.64,571200.0,5.3612,5.3612,5.3517,5.3612,571200.0
2013-06-10 15:00:00,5.64,5.64,5.62,5.63,207600.0,5.3612,5.3612,5.3422,5.3517,207600.0
2013-06-10 15:05:00,5.63,5.64,5.62,5.63,403200.0,5.3517,5.3612,5.3422,5.3517,403200.0
2013-06-10 15:10:00,5.64,5.64,5.62,5.62,306000.0,5.3612,5.3612,5.3422,5.3422,306000.0
2013-06-10 15:15:00,5.63,5.63,5.61,5.62,283200.0,5.3517,5.3517,5.3326,5.3422,283200.0
2013-06-10 15:20:00,5.63,5.63,5.61,5.62,132000.0,5.3517,5.3517,5.3326,5.3422,132000.0
2013-06-10 15:25:00,5.62,5.62,5.61,5.62,339600.0,5.3422,5.3422,5.3326,5.3422,339600.0
2013-06-10 15:30:00,5.62,5.63,5.62,5.63,153600.0,5.3422,5.3517,5.3422,5.3517,153600.0
2013-06-10 15:35:00,5.63,5.63,5.62,5.63,151200.0,5.3517,5.3517,5.3422,5.3517,151200.0
2013-06-10 15:40:00,5.63,5.63,5.62,5.63,206400.0,5.3517,5.3517,5.3422,5.3517,206400.0
2013-06-10 15:45:00,5.63,5.63,5.61,5.61,265200.0,5.3517,5.3517,5.3326,5.3326,265200.0
2013-06-10 15:50:00,5.61,5.62,5.6,5.6,632400.0,5.3326,5.3422,5.3231,5.3231,632400.0
2013-06-10 15:55:00,5.6,5.62,5.59,5.62,906000.0,5.3231,5.3422,5.3136,5.3422,906000.0
2013-06-11 09:30:00,5.47,5.47,5.43,5.43,1552800.0,5.1996,5.1996,5.1615,5.1615,1552800.0
2013-06-11 09:35:00,5.43,5.44,5.41,5.42,1536000.0,5.1615,5.1711,5.1425,5.152,1536000.0
2013-06-11 09:40:00,5.42,5.46,5.42,5.45,1189200.0,5.152,5.1901,5.152,5.1806,1189200.0
2013-06-11 09:45:00,5.45,5.47,5.44,5.45,656400.0,5.1806,5.1996,5.1711,5.1806,656400.0
2013-06-11 09:50:00,5.45,5.48,5.45,5.47,562800.0,5.1806,5.2091,5.1806,5.1996,562800.0
2013-06-11 09:55:00,5.47,5.48,5.46,5.46,278400.0,5.1996,5.2091,5.1901,5.1901,278400.0
2013-06-11 10:00:00,5.47,5.5,5.47,5.48,596400.0,5.1996,5.2281,5.1996,5.2091,596400.0
2013-06-11 10:05:00,5.48,5.48,5.46,5.46,369600.0,5.2091,5.2091,5.1901,5.1901,369600.0
2013-06-11 10:10:00,5.46,5.46,5.44,5.45,915600.0,5.1901,5.1901,5.1711,5.1806,915600.0
2013-06-11 10:15:00,5.46,5.46,5.44,5.45,223200.0,5.1901,5.1901,5.1711,5.1806,223200.0
2013-06-11 10:20:00,5.45,5.48,5.44,5.47,673200.0,5.1806,5.2091,5.1711,5.1996,673200.0
2013-06-11 10:25:00,5.48,5.49,5.47,5.49,334800.0,5.2091,5.2186,5.1996,5.2186,334800.0
2013-06-11 10:30:00,5.48,5.52,5.48,5.5,1012800.0,5.2091,5.2471,5.2091,5.2281,1012800.0
2013-06-11 10:35:00,5.51,5.51,5.5,5.51,259200.0,5.2376,5.2376,5.2281,5.2376,259200.0
2013-06-11 10:40:00,5.51,5.52,5.5,5.52,177600.0,5.2376,5.2471,5.2281,5.2471,177600.0
2013-06-11 10:45:00,5.52,5.52,5.51,5.51,292800.0,5.2471,5.2471,5.2376,5.2376,292800.0
2013-06-11 10:50:00,5.52,5.52,5.5,5.51,422400.0,5.2471,5.2471,5.2281,5.2376,422400.0
2013-06-11 10:55:00,5.5,5.53,5.5,5.52,370800.0,5.2281,5.2566,5.2281,5.2471,370800.0
2013-06-11 11:00:00,5.52,5.53,5.51,5.52,128400.0,5.2471,5.2566,5.2376,5.2471,128400.0
2013-06-11 11:05:00,5.52,5.52,5.51,5.52,121200.0,5.2471,5.2471,5.2376,5.2471,121200.0
2013-06-11 11:10:00,5.52,5.53,5.51,5.52,96000.0,5.2471,5.2566,5.2376,5.2471,96000.0
2013-06-11 11:15:00,5.53,5.54,5.53,5.54,198000.0,5.2566,5.2661,5.2566,5.2661,198000.0
2013-06-11 11:20:00,5.54,5.54,5.53,5.54,196800.0,5.2661,5.2661,5.2566,5.2661,196800.0
2013-06-11 11:25:00,5.54,5.58,5.54,5.57,660000.0,5.2661,5.3041,5.2661,5.2946,660000.0
2013-06-11 11:30:00,5.57,5.6,5.57,5.58,524400.0,5.2946,5.3231,5.2946,5.3041,524400.0
2013-06-11 11:35:00,5.58,5.58,5.57,5.57,175200.0,5.3041,5.3041,5.2946,5.2946,175200.0
2013-06-11 11:40:00,5.57,5.58,5.57,5.57,135600.0,5.2946,5.3041,5.2946,5.2946,135600.0
2013-06-11 11:45:00,5.58,5.59,5.57,5.58,259200.0,5.3041,5.3136,5.2946,5.3041,259200.0
2013-06-11 11:50:00,5.58,5.59,5.56,5.56,354000.0,5.3041,5.3136,5.2851,5.2851,354000.0
2013-06-11 11:55:00,5.57,5.57,5.56,5.57,118800.0,5.2946,5.2946,5.2851,5.2946,118800.0
2013-06-11 12:00:00,5.56,5.57,5.56,5.57,93600.0,5.2851,5.2946,5.2851,5.2946,93600.0
2013-06-11 12:05:00,5.57,5.58,5.57,5.57,151200.0,5.2946,5.3041,5.2946,5.2946,151200.0
2013-06-11 12:10:00,5.57,5.58,5.57,5.58,549600.0,5.2946,5.3041,5.2946,5.3041,549600.0
2013-06-11 12:15:00,5.58,5.58,5.55,5.56,302400.0,5.3041,5.3041,5.2756,5.2851,302400.0
2013-06-11 12:20:00,5.56,5.56,5.55,5.55,214800.0,5.2851,5.2851,5.2756,5.2756,214800.0
2013-06-11 12:25:00,5.55,5.56,5.55,5.56,175200.0,5.2756,5.2851,5.2756,5.2851,175200.0
2013-06-11 12:30:00,5.56,5.56,5.55,5.55,205200.0,5.2851,5.2851,5.2756,5.2756,205200.0
2013-06-11 12:35:00,5.55,5.56,5.55,5.56,235200.0,5.2756,5.2851,5.2756,5.2851,235200.0
2013-06-11 12:40:00,5.56,5.57,5.56,5.57,141600.0,5.2851,5.2946,5.2851,5.2946,141600.0
2013-06-11 12:45:00,5.57,5.57,5.56,5.56,84000.0,5.2946,5.2946,5.2851,5.2851,84000.0
2013-06-11 12:50:00,5.56,5.56,5.55,5.55,247200.0,5.2851,5.2851,5.2756,5.2756,247200.0
2013-06-11 12:55:00,5.55,5.56,5.55,5.55,108000.0,5.2756,5.2851,5.2756,5.2756,108000.0
2013-06-11 13:00:00,5.55,5.56,5.55,5.56,46800.0,5.2756,5.2851,5.2756,5.2851,46800.0
2013-06-11 13:05:00,5.56,5.56,5.56,5.56,70800.0,5.2851,5.2851,5.2851,5.2851,70800.0
2013-06-11 13:10:00,5.56,5.56,5.54,5.54,133200.0,5.2851,5.2851,5.2661,5.2661,133200.0
2013-06-11 13:15:00,5.54,5.55,5.52,5.52,488400.0,5.2661,5.2756,5.2471,5.2471,488400.0
2013-06-11 13:20:00,5.52,5.53,5.51,5.52,558000.0,5.2471,5.2566,5.2376,5.2471,558000.0
2013-06-11 13:25:00,5.52,5.53,5.51,5.51,543600.0,5.2471,5.2566,5.2376,5.2376,543600.0
2013-06-11 13:30:00,5.51,5.51,5.48,5.48,1027200.0,5.2376,5.2376,5.2091,5.2091,1027200.0
2013-06-11 13:35:00,5.48,5.5,5.48,5.49,608400.0,5.2091,5.2281,5.2091,5.2186,608400.0
2013-06-11 13:40:00,5.49,5.49,5.47,5.48,880800.0,5.2186,5.2186,5.1996,5.2091,880800.0
2013-06-11 13:45:00,5.48,5.5,5.48,5.49,366000.0,5.2091,5.2281,5.2091,5.2186,366000.0
2013-06-11 13:50:00,5.49,5.51,5.49,5.49,928800.0,5.2186,5.2376,5.2186,5.2186,928800.0
2013-06-11 13:55:00,5.49,5.49,5.46,5.46,883200.0,5.2186,5.2186,5.1901,5.1901,883200.0
2013-06-11 14:00:00,5.46,5.48,5.45,5.47,675600.0,5.1901,5.2091,5.1806,5.1996,675600.0
2013-06-11 14:05:00,5.47,5.48,5.46,5.47,640800.0,5.1996,5.2091,5.1901,5.1996,640800.0
2013-06-11 14:10:00,5.47,5.48,5.46,5.48,722400.0,5.1996,5.2091,5.1901,5.2091,722400.0
2013-06-11 14:15:00,5.48,5.49,5.48,5.49,531600.0,5.2091,5.2186,5.2091,5.2186,531600.0
2013-06-11 14:20:00,5.49,5.5,5.49,5.5,330000.0,5.2186,5.2281,5.2186,5.2281,330000.0
2013-06-11 14:25:00,5.5,5.51,5.49,5.51,355200.0,5.2281,5.2376,5.2186,5.2376,355200.0
2013-06-11 14:30:00,5.51,5.51,5.5,5.5,381600.0,5.2376,5.2376,5.2281,5.2281,381600.0
2013-06-11 14:35:00,5.5,5.51,5.5,5.5,201600.0,5.2281,5.2376,5.2281,5.2281,201600.0
2013-06-11 14:40:00,5.5,5.52,5.49,5.49,264000.0,5.2281,5.2471,5.2186,5.2186,264000.0
2013-06-11 14:45:00,5.49,5.5,5.48,5.49,219600.0,5.2186,5.2281,5.2091,5.2186,219600.0
2013-06-11 14:50:00,5.49,5.5,5.48,5.48,278400.0,5.2186,5.2281,5.2091,5.2091,278400.0
2013-06-11 14:55:00,5.48,5.52,5.48,5.52,649200.0,5.2091,5.2471,5.2091,5.2471,649200.0
2013-06-11 15:00:00,5.52,5.54,5.51,5.52,595200.0,5.2471,5.2661,5.2376,5.2471,595200.0
2013-06-11 15:05:00,5.52,5.53,5.52,5.52,157200.0,5.2471,5.2566,5.2471,5.2471,157200.0
2013-06-11 15:10:00,5.52,5.52,5.51,5.52,206400.0,5.2471,5.2471,5.2376,5.2471,206400.0
2013-06-11 15:15:00,5.52,5.52,5.51,5.52,326400.0,5.2471,5.2471,5.2376,5.2471,326400.0
2013-06-11 15:20:00,5.52,5.53,5.5,5.52,350400.0,5.2471,5.2566,5.2281,5.2471,350400.0
2013-06-11 15:25:00,5.52,5.53,5.49,5.49,495600.0,5.2471,5.2566,5.2186,5.2186,495600.0
2013-06-11 15:30:00,5.49,5.49,5.47,5.48,512400.0,5.2186,5.2186,5.1996,5.2091,512400.0
2013-06-11 15:35:00,5.48,5.49,5.47,5.47,824400.0,5.2091,5.2186,5.1996,5.1996,824400.0
2013-06-11 15:40:00,5.47,5.47,5.46,5.46,606000.0,5.1996,5.1996,5.1901,5.1901,606000.0
2013-06-11 15:45:00,5.45,5.46,5.44,5.46,1087200.0,5.1806,5.1901,5.1711,5.1901,1087200.0
2013-06-11 15:50:00,5.46,5.46,5.45,5.45,483600.0,5.1901,5.1901,5.1806,5.1806,483600.0
2013-06-11 15:55:00,5.45,5.45,5.44,5.45,994800.0,5.1806,5.1806,5.1711,5.1806,994800.0
2013-06-12 09:30:00,5.56,5.58,5.56,5.56,1131600.0,5.2851,5.3041,5.2851,5.2851,1131600.0
2013-06-12 09:35:00,5.56,5.56,5.54,5.54,566400.0,5.2851,5.2851,5.2661,5.2661,566400.0
2013-06-12 09:40:00,5.54,5.54,5.52,5.53,720000.0,5.2661,5.2661,5.2471,5.2566,720000.0
2013-06-12 09:45:00,5.54,5.54,5.51,5.52,588000.0,5.2661,5.2661,5.2376,5.2471,588000.0
2013-06-12 09:50:00,5.51,5.53,5.51,5.52,601200.0,5.2376,5.2566,5.2376,5.2471,601200.0
2013-06-12 09:55:00,5.52,5.54,5.52,5.52,573600.0,5.2471,5.2661,5.2471,5.2471,573600.0
2013-06-12 10:00:00,5.52,5.52,5.47,5.48,1477200.0,5.2471,5.2471,5.1996,5.2091,1477200.0
2013-06-12 10:05:00,5.48,5.48,5.47,5.48,856800.0,5.2091,5.2091,5.1996,5.2091,856800.0
2013-06-12 10:10:00,5.47,5.49,5.46,5.48,980400.0,5.1996,5.2186,5.1901,5.2091,980400.0
2013-06-12 10:15:00,5.48,5.48,5.46,5.47,704400.0,5.2091,5.2091,5.1901,5.1996,704400.0
2013-06-12 10:20:00,5.47,5.49,5.46,5.48,907200.0,5.1996,5.2186,5.1901,5.2091,907200.0
2013-06-12 10:25:00,5.48,5.5,5.48,5.5,421200.0,5.2091,5.2281,5.2091,5.2281,421200.0
2013-06-12 10:30:00,5.5,5.51,5.49,5.5,568800.0,5.2281,5.2376,5.2186,5.2281,568800.0
2013-06-12 10:35:00,5.5,5.5,5.48,5.48,237600.0,5.2281,5.2281,5.2091,5.2091,237600.0
2013-06-12 10:40:00,5.48,5.49,5.47,5.49,624000.0,5.2091,5.2186,5.1996,5.2186,624000.0
2013-06-12 10:45:00,5.48,5.48,5.45,5.47,942000.0,5.2091,5.2091,5.1806,5.1996,942000.0
2013-06-12 10:50:00,5.47,5.47,5.44,5.45,837600.0,5.1996,5.1996,5.1711,5.1806,837600.0
2013-06-12 10:55:00,5.45,5.45,5.43,5.44,456000.0,5.1806,5.1806,5.1615,5.1711,456000.0
2013-06-12 11:00:00,5.44,5.44,5.43,5.44,350400.0,5.1711,5.1711,5.1615,5.1711,350400.0
2013-06-12 11:05:00,5.44,5.46,5.43,5.45,616800.0,5.1711,5.1901,5.1615,5.1806,616800.0
2013-06-12 11:10:00,5.45,5.46,5.43,5.44,374400.0,5.1806,5.1901,5.1615,5.1711,374400.0
2013-06-12 11:15:00,5.43,5.45,5.42,5.44,685200.0,5.1615,5.1806,5.152,5.1711,685200.0
2013-06-12 11:20:00,5.45,5.46,5.45,5.46,440400.0,5.1806,5.1901,5.1806,5.1901,440400.0
2013-06-12 11:25:00,5.46,5.46,5.44,5.45,164400.0,5.1901,5.1901,5.1711,5.1806,164400.0
2013-06-12 11:30:00,5.44,5.45,5.43,5.45,937200.0,5.1711,5.1806,5.1615,5.1806,937200.0
2013-06-12 11:35:00,5.45,5.46,5.43,5.43,446400.0,5.1806,5.1901,5.1615,5.1615,446400.0
2013-06-12 11:40:00,5.43,5.44,5.42,5.43,302400.0,5.1615,5.1711,5.152,5.1615,302400.0
2013-06-12 11:45:00,5.43,5.43,5.39,5.4,766800.0,5.1615,5.1615,5.1235,5.133,766800.0
2013-06-12 11:50:00,5.4,5.41,5.37,5.38,862800.0,5.133,5.1425,5.1045,5.114,862800.0
2013-06-12 11:55:00,5.38,5.38,5.36,5.37,769200.0,5.114,5.114,5.095,5.1045,769200.0
2013-06-12 12:00:00,5.37,5.39,5.36,5.39,512400.0,5.1045,5.1235,5.095,5.1235,512400.0
2013-06-12 12:05:00,5.39,5.39,5.38,5.38,430800.0,5.1235,5.1235,5.114,5.114,430800.0
2013-06-12 12:10:00,5.38,5.38,5.35,5.35,542400.0,5.114,5.114,5.0855,5.0855,542400.0
2013-06-12 12:15:00,5.36,5.36,5.34,5.36,400800.0,5.095,5.095,5.076,5.095,400800.0
2013-06-12 12:20:00,5.36,5.37,5.35,5.37,657600.0,5.095,5.1045,5.0855,5.1045,657600.0
2013-06-12 12:25:00,5.37,5.37,5.36,5.37,572400.0,5.1045,5.1045,5.095,5.1045,572400.0
2013-06-12 12:30:00,5.36,5.38,5.35,5.37,554400.0,5.095,5.114,5.0855,5.1045,554400.0
2013-06-12 12:35:00,5.36,5.37,5.35,5.35,343200.0,5.095,5.1045,5.0855,5.0855,343200.0
2013-06-12 12:40:00,5.35,5.37,5.34,5.37,307200.0,5.0855,5.1045,5.076,5.1045,307200.0
2013-06-12 12:45:00,5.37,5.38,5.36,5.38,253200.0,5.1045,5.114,5.095,5.114,253200.0
2013-06-12 12:50:00,5.38,5.39,5.37,5.38,211200.0,5.114,5.1235,5.1045,5.114,211200.0
2013-06-12 12:55:00,5.38,5.39,5.38,5.39,182400.0,5.114,5.1235,5.114,5.1235,182400.0
2013-06-12 13:00:00,5.39,5.39,5.38,5.38,240000.0,5.1235,5.1235,5.114,5.114,240000.0
2013-06-12 13:05:00,5.38,5.42,5.38,5.41,634800.0,5.114,5.152,5.114,5.1425,634800.0
2013-06-12 13:10:00,5.41,5.41,5.4,5.4,220800.0,5.1425,5.1425,5.133,5.133,220800.0
2013-06-12 13:15:00,5.41,5.41,5.4,5.4,242400.0,5.1425,5.1425,5.133,5.133,242400.0
2013-06-12 13:20:00,5.4,5.4,5.38,5.38,225600.0,5.133,5.133,5.114,5.114,225600.0
2013-06-12 13:25:00,5.38,5.4,5.38,5.39,192000.0,5.114,5.133,5.114,5.1235,192000.0
2013-06-12 13:30:00,5.39,5.4,5.39,5.4,105600.0,5.1235,5.133,5.1235,5.133,105600.0
2013-06-12 13:35:00,5.39,5.39,5.37,5.37,266400.0,5.1235,5.1235,5.1045,5.1045,266400.0
2013-06-12 13:40:00,5.37,5.39,5.36,5.38,512400.0,5.1045,5.1235,5.095,5.114,512400.0
2013-06-12 13:45:00,5.38,5.39,5.38,5.39,174000.0,5.114,5.1235,5.114,5.1235,174000.0
2013-06-12 13:50:00,5.39,5.41,5.38,5.41,507600.0,5.1235,5.1425,5.114,5.1425,507600.0
2013-06-12 13:55:00,5.41,5.41,5.39,5.4,194400.0,5.1425,5.1425,5.1235,5.133,194400.0
2013-06-12 14:00:00,5.4,5.4,5.37,5.38,196800.0,5.133,5.133,5.1045,5.114,196800.0
2013-06-12 14:05:00,5.38,5.38,5.37,5.38,114000.0,5.114,5.114,5.1045,5.114,114000.0
2013-06-12 14:10:00,5.38,5.38,5.34,5.35,424800.0,5.114,5.114,5.076,5.0855,424800.0
2013-06-12 14:15:00,5.35,5.35,5.33,5.34,972000.0,5.0855,5.0855,5.0665,5.076,972000.0
2013-06-12 14:20:00,5.34,5.36,5.34,5.36,259200.0,5.076,5.095,5.076,5.095,259200.0
2013-06-12 14:25:00,5.35,5.36,5.34,5.35,451200.0,5.0855,5.095,5.076,5.0855,451200.0
2013-06-12 14:30:00,5.34,5.35,5.32,5.33,648000.0,5.076,5.0855,5.057,5.0665,648000.0
2013-06-12 14:35:00,5.33,5.33,5.33,5.33,450000.0,5.0665,5.0665,5.0665,5.0665,450000.0
2013-06-12 14:40:00,5.33,5.35,5.33,5.34,345600.0,5.0665,5.0855,5.0665,5.076,345600.0
2013-06-12 14:45:00,5.35,5.35,5.32,5.32,350400.0,5.0855,5.0855,5.057,5.057,350400.0
2013-06-12 14:50:00,5.32,5.34,5.32,5.34,752400.0,5.057,5.076,5.057,5.076,752400.0
2013-06-12 14:55:00,5.34,5.34,5.32,5.34,468000.0,5.076,5.076,5.057,5.076,468000.0
2013-06-12 15:00:00,5.34,5.34,5.31,5.32,848400.0,5.076,5.076,5.0475,5.057,848400.0
2013-06-12 15:05:00,5.32,5.33,5.31,5.32,645600.0,5.057,5.0665,5.0475,5.057,645600.0
2013-06-12 15:10:00,5.33,5.33,5.31,5.32,618000.0,5.0665,5.0665,5.0475,5.057,618000.0
2013-06-12 15:15:00,5.32,5.33,5.3,5.3,888000.0,5.057,5.0665,5.038,5.038,888000.0
2013-06-12 15:20:00,5.3,5.33,5.3,5.32,1074000.0,5.038,5.0665,5.038,5.057,1074000.0
2013-06-12 15:25:00,5.32,5.34,5.32,5.33,855600.0,5.057,5.076,5.057,5.0665,855600.0
2013-06-12 15:30:00,5.33,5.33,5.3,5.3,598800.0,5.0665,5.0665,5.038,5.038,598800.0
2013-06-12 15:35:00,5.31,5.32,5.31,5.31,598800.0,5.0475,5.057,5.0475,5.0475,598800.0
2013-06-12 15:40:00,5.31,5.32,5.31,5.32,602400.0,5.0475,5.057,5.0475,5.057,602400.0
2013-06-12 15:45:00,5.32,5.35,5.32,5.34,943200.0,5.057,5.0855,5.057,5.076,943200.0
2013-06-12 15:50:00,5.34,5.35,5.33,5.33,800400.0,5.076,5.0855,5.0665,5.0665,800400.0
2013-06-12 15:55:00,5.33,5.34,5.31,5.31,1358400.0,5.0665,5.076,5.0475,5.0475,1358400.0
2013-06-13 09:30:00,5.3,5.32,5.28,5.28,968400.0,5.038,5.057,5.019,5.019,968400.0
2013-06-13 09:35:00,5.28,5.29,5.27,5.28,1442400.0,5.019,5.0285,5.0095,5.019,1442400.0
2013-06-13 09:40:00,5.28,5.31,5.28,5.31,1492800.0,5.019,5.0475,5.019,5.0475,1492800.0
2013-06-13 09:45:00,5.31,5.32,5.29,5.3,770400.0,5.0475,5.057,5.0285,5.038,770400.0
2013-06-13 09:50:00,5.3,5.32,5.28,5.31,685200.0,5.038,5.057,5.019,5.0475,685200.0
2013-06-13 09:55:00,5.31,5.34,5.31,5.34,1056000.0,5.0475,5.076,5.0475,5.076,1056000.0
2013-06-13 10:00:00,5.34,5.36,5.33,5.36,925200.0,5.076,5.095,5.0665,5.095,925200.0
2013-06-13 10:05:00,5.36,5.36,5.33,5.33,1105200.0,5.095,5.095,5.0665,5.0665,1105200.0
2013-06-13 10:10:00,5.33,5.33,5.31,5.31,1335600.0,5.0665,5.0665,5.0475,5.0475,1335600.0
2013-06-13 10:15:00,5.31,5.34,5.31,5.34,536400.0,5.0475,5.076,5.0475,5.076,536400.0
2013-06-13 10:20:00,5.34,5.34,5.32,5.33,852000.0,5.076,5.076,5.057,5.0665,852000.0
2013-06-13 10:25:00,5.33,5.35,5.33,5.34,885600.0,5.0665,5.0855,5.0665,5.076,885600.0
2013-06-13 10:30:00,5.34,5.36,5.34,5.36,789600.0,5.076,5.095,5.076,5.095,789600.0
2013-06-13 10:35:00,5.36,5.37,5.35,5.36,702000.0,5.095,5.1045,5.0855,5.095,702000.0
2013-06-13 10:40:00,5.36,5.37,5.35,5.36,448800.0,5.095,5.1045,5.0855,5.095,448800.0
2013-06-13 10:45:00,5.36,5.38,5.36,5.36,498000.0,5.095,5.114,5.095,5.095,498000.0
2013-06-13 10:50:00,5.36,5.38,5.36,5.36,592800.0,5.095,5.114,5.095,5.095,592800.0
2013-06-13 10:55:00,5.36,5.36,5.35,5.35,435600.0,5.095,5.095,5.0855,5.0855,435600.0
2013-06-13 11:00:00,5.35,5.37,5.35,5.36,470400.0,5.0855,5.1045,5.0855,5.095,470400.0
2013-06-13 11:05:00,5.36,5.36,5.34,5.35,566400.0,5.095,5.095,5.076,5.0855,566400.0
2013-06-13 11:10:00,5.35,5.36,5.34,5.36,342000.0,5.0855,5.095,5.076,5.095,342000.0
2013-06-13 11:15:00,5.36,5.36,5.35,5.36,280800.0,5.095,5.095,5.0855,5.095,280800.0
2013-06-13 11:20:00,5.36,5.37,5.35,5.36,267600.0,5.095,5.1045,5.0855,5.095,267600.0
2013-06-13 11:25:00,5.36,5.38,5.36,5.37,380400.0,5.095,5.114,5.095,5.1045,380400.0
2013-06-13 11:30:00,5.38,5.38,5.36,5.36,411600.0,5.114,5.114,5.095,5.095,411600.0
2013-06-13 11:35:00,5.36,5.37,5.35,5.37,282000.0,5.095,5.1045,5.0855,5.1045,282000.0
2013-06-13 11:40:00,5.37,5.39,5.37,5.38,476400.0,5.1045,5.1235,5.1045,5.114,476400.0
2013-06-13 11:45:00,5.38,5.39,5.37,5.38,585600.0,5.114,5.1235,5.1045,5.114,585600.0
2013-06-13 11:50:00,5.38,5.38,5.37,5.37,327600.0,5.114,5.114,5.1045,5.1045,327600.0
2013-06-13 11:55:00,5.37,5.39,5.37,5.39,549600.0,5.1045,5.1235,5.1045,5.1235,549600.0
2013-06-13 12:00:00,5.39,5.39,5.38,5.39,289200.0,5.1235,5.1235,5.114,5.1235,289200.0
2013-06-13 12:05:00,5.39,5.39,5.38,5.38,408000.0,5.1235,5.1235,5.114,5.114,408000.0
2013-06-13 12:10:00,5.38,5.38,5.37,5.38,348000.0,5.114,5.114,5.1045,5.114,348000.0
2013-06-13 12:15:00,5.38,5.38,5.37,5.38,198000.0,5.114,5.114,5.1045,5.114,198000.0
2013-06-13 12:20:00,5.38,5.38,5.37,5.38,421200.0,5.114,5.114,5.1045,5.114,421200.0
2013-06-13 12:25:00,5.38,5.38,5.38,5.38,165600.0,5.114,5.114,5.114,5.114,165600.0
2013-06-13 12:30:00,5.38,5.39,5.38,5.39,220800.0,5.114,5.1235,5.114,5.1235,220800.0
2013-06-13 12:35:00,5.39,5.41,5.39,5.41,1005600.0,5.1235,5.1425,5.1235,5.1425,1005600.0
2013-06-13 12:40:00,5.41,5.41,5.4,5.41,225600.0,5.1425,5.1425,5.133,5.1425,225600.0
2013-06-13 12:45:00,5.41,5.42,5.41,5.41,348000.0,5.1425,5.152,5.1425,5.1425,348000.0
2013-06-13 12:50:00,5.41,5.43,5.41,5.42,639600.0,5.1425,5.1615,5.1425,5.152,639600.0
2013-06-13 12:55:00,5.42,5.44,5.42,5.44,808800.0,5.152,5.1711,5.152,5.1711,808800.0
2013-06-13 13:00:00,5.44,5.44,5.42,5.43,655200.0,5.1711,5.1711,5.152,5.1615,655200.0
2013-06-13 13:05:00,5.42,5.43,5.42,5.42,837600.0,5.152,5.1615,5.152,5.152,837600.0
2013-06-13 13:10:00,5.42,5.43,5.42,5.43,177600.0,5.152,5.1615,5.152,5.1615,177600.0
2013-06-13 13:15:00,5.43,5.43,5.42,5.42,201600.0,5.1615,5.1615,5.152,5.152,201600.0
2013-06-13 13:20:00,5.42,5.43,5.42,5.42,405600.0,5.152,5.1615,5.152,5.152,405600.0
2013-06-13 13:25:00,5.42,5.42,5.42,5.42,85200.0,5.152,5.152,5.152,5.152,85200.0
2013-06-13 13:30:00,5.43,5.43,5.42,5.42,105600.0,5.1615,5.1615,5.152,5.152,105600.0
2013-06-13 13:35:00,5.42,5.42,5.41,5.41,368400.0,5.152,5.152,5.1425,5.1425,368400.0
2013-06-13 13:40:00,5.41,5.41,5.41,5.41,114000.0,5.1425,5.1425,5.1425,5.1425,114000.0
2013-06-13 13:45:00,5.41,5.42,5.41,5.42,243600.0,5.1425,5.152,5.1425,5.152,243600.0
2013-06-13 13:50:00,5.42,5.43,5.42,5.43,332400.0,5.152,5.1615,5.152,5.1615,332400.0
2013-06-13 13:55:00,5.43,5.43,5.42,5.43,264000.0,5.1615,5.1615,5.152,5.1615,264000.0
2013-06-13 14:00:00,5.43,5.46,5.43,5.45,730800.0,5.1615,5.1901,5.1615,5.1806,730800.0
2013-06-13 14:05:00,5.46,5.46,5.45,5.46,342000.0,5.1901,5.1901,5.1806,5.1901,342000.0
2013-06-13 14:10:00,5.46,5.46,5.45,5.46,418800.0,5.1901,5.1901,5.1806,5.1901,418800.0
2013-06-13 14:15:00,5.45,5.48,5.45,5.47,622800.0,5.1806,5.2091,5.1806,5.1996,622800.0
2013-06-13 14:20:00,5.48,5.48,5.47,5.48,603600.0,5.2091,5.2091,5.1996,5.2091,603600.0
2013-06-13 14:25:00,5.48,5.48,5.47,5.47,452400.0,5.2091,5.2091,5.1996,5.1996,452400.0
2013-06-13 14:30:00,5.47,5.48,5.47,5.47,206400.0,5.1996,5.2091,5.1996,5.1996,206400.0
2013-06-13 14:35:00,5.48,5.48,5.47,5.48,181200.0,5.2091,5.2091,5.1996,5.2091,181200.0
2013-06-13 14:40:00,5.48,5.48,5.47,5.47,139200.0,5.2091,5.2091,5.1996,5.1996,139200.0
2013-06-13 14:45:00,5.47,5.47,5.46,5.46,253200.0,5.1996,5.1996,5.1901,5.1901,253200.0
2013-06-13 14:50:00,5.46,5.48,5.46,5.47,105600.0,5.1901,5.2091,5.1901,5.1996,105600.0
2013-06-13 14:55:00,5.47,5.49,5.47,5.49,316800.0,5.1996,5.2186,5.1996,5.2186,316800.0
2013-06-13 15:00:00,5.48,5.5,5.48,5.5,349200.0,5.2091,5.2281,5.2091,5.2281,349200.0
2013-06-13 15:05:00,5.5,5.51,5.49,5.5,241200.0,5.2281,5.2376,5.2186,5.2281,241200.0
2013-06-13 15:10:00,5.51,5.52,5.51,5.52,166800.0,5.2376,5.2471,5.2376,5.2471,166800.0
2013-06-13 15:15:00,5.52,5.52,5.51,5.51,738000.0,5.2471,5.2471,5.2376,5.2376,738000.0
2013-06-13 15:20:00,5.51,5.51,5.51,5.51,393600.0,5.2376,5.2376,5.2376,5.2376,393600.0
2013-06-13 15:25:00,5.51,5.53,5.51,5.52,604800.0,5.2376,5.2566,5.2376,5.2471,604800.0
2013-06-13 15:30:00,5.52,5.52,5.51,5.51,397200.0,5.2471,5.2471,5.2376,5.2376,397200.0
2013-06-13 15:35:00,5.51,5.53,5.5,5.53,976800.0,5.2376,5.2566,5.2281,5.2566,976800.0
2013-06-13 15:40:00,5.53,5.56,5.53,5.56,1796400.0,5.2566,5.2851,5.2566,5.2851,1796400.0
2013-06-13 15:45:00,5.56,5.58,5.56,5.57,2138400.0,5.2851,5.3041,5.2851,5.2946,2138400.0
2013-06-13 15:50:00,5.56,5.57,5.55,5.55,962400.0,5.2851,5.2946,5.2756,5.2756,962400.0
2013-06-13 15:55:00,5.55,5.57,5.55,5.55,2336400.0,5.2756,5.2946,5.2756,5.2756,2336400.0
2013-06-14 09:30:00,5.54,5.55,5.52,5.53,1164000.0,5.2661,5.2756,5.2471,5.2566,1164000.0
2013-06-14 09:35:00,5.53,5.54,5.52,5.53,592800.0,5.2566,5.2661,5.2471,5.2566,592800.0
2013-06-14 09:40:00,5.53,5.54,5.52,5.54,754800.0,5.2566,5.2661,5.2471,5.2661,754800.0
2013-06-14 09:45:00,5.54,5.57,5.54,5.57,802800.0,5.2661,5.2946,5.2661,5.2946,802800.0
2013-06-14 09:50:00,5.57,5.57,5.55,5.55,627600.0,5.2946,5.2946,5.2756,5.2756,627600.0
2013-06-14 09:55:00,5.55,5.58,5.54,5.58,1047600.0,5.2756,5.3041,5.2661,5.3041,1047600.0
2013-06-14 10:00:00,5.58,5.6,5.57,5.59,883200.0,5.3041,5.3231,5.2946,5.3136,883200.0
2013-06-14 10:05:00,5.59,5.6,5.58,5.59,705600.0,5.3136,5.3231,5.3041,5.3136,705600.0
2013-06-14 10:10:00,5.59,5.59,5.57,5.58,534000.0,5.3136,5.3136,5.2946,5.3041,534000.0
2013-06-14 10:15:00,5.58,5.59,5.57,5.58,484800.0,5.3041,5.3136,5.2946,5.3041,484800.0
2013-06-14 10:20:00,5.58,5.58,5.56,5.57,504000.0,5.3041,5.3041,5.2851,5.2946,504000.0
2013-06-14 10:25:00,5.57,5.57,5.54,5.55,734400.0,5.2946,5.2946,5.2661,5.2756,734400.0
2013-06-14 10:30:00,5.55,5.56,5.55,5.56,343200.0,5.2756,5.2851,5.2756,5.2851,343200.0
2013-06-14 10:35:00,5.56,5.56,5.53,5.54,912000.0,5.2851,5.2851,5.2566,5.2661,912000.0
2013-06-14 10:40:00,5.54,5.55,5.53,5.54,426000.0,5.2661,5.2756,5.2566,5.2661,426000.0
2013-06-14 10:45:00,5.54,5.55,5.52,5.52,967200.0,5.2661,5.2756,5.2471,5.2471,967200.0
2013-06-14 10:50:00,5.51,5.52,5.49,5.51,639600.0,5.2376,5.2471,5.2186,5.2376,639600.0
2013-06-14 10:55:00,5.51,5.51,5.48,5.49,842400.0,5.2376,5.2376,5.2091,5.2186,842400.0
2013-06-14 11:00:00,5.49,5.5,5.47,5.5,831600.0,5.2186,5.2281,5.1996,5.2281,831600.0
2013-06-14 11:05:00,5.49,5.5,5.48,5.49,422400.0,5.2186,5.2281,5.2091,5.2186,422400.0
2013-06-14 11:10:00,5.49,5.51,5.49,5.5,339600.0,5.2186,5.2376,5.2186,5.2281,339600.0
2013-06-14 11:15:00,5.5,5.51,5.49,5.5,360000.0,5.2281,5.2376,5.2186,5.2281,360000.0
2013-06-14 11:20:00,5.5,5.52,5.49,5.51,494400.0,5.2281,5.2471,5.2186,5.2376,494400.0
2013-06-14 11:25:00,5.52,5.52,5.51,5.51,343200.0,5.2471,5.2471,5.2376,5.2376,343200.0
2013-06-14 11:30:00,5.51,5.52,5.48,5.5,512400.0,5.2376,5.2471,5.2091,5.2281,512400.0
2013-06-14 11:35:00,5.5,5.52,5.5,5.51,451200.0,5.2281,5.2471,5.2281,5.2376,451200.0
2013-06-14 11:40:00,5.51,5.52,5.48,5.48,463200.0,5.2376,5.2471,5.2091,5.2091,463200.0
2013-06-14 11:45:00,5.49,5.49,5.46,5.47,1111200.0,5.2186,5.2186,5.1901,5.1996,1111200.0
2013-06-14 11:50:00,5.47,5.48,5.47,5.48,309600.0,5.1996,5.2091,5.1996,5.2091,309600.0
2013-06-14 11:55:00,5.48,5.5,5.48,5.5,682800.0,5.2091,5.2281,5.2091,5.2281,682800.0
2013-06-14 12:00:00,5.5,5.5,5.47,5.48,274800.0,5.2281,5.2281,5.1996,5.2091,274800.0
2013-06-14 12:05:00,5.49,5.5,5.48,5.5,260400.0,5.2186,5.2281,5.2091,5.2281,260400.0
2013-06-14 12:10:00,5.5,5.5,5.49,5.49,34800.0,5.2281,5.2281,5.2186,5.2186,34800.0
2013-06-14 12:15:00,5.49,5.51,5.48,5.5,349200.0,5.2186,5.2376,5.2091,5.2281,349200.0
2013-06-14 12:20:00,5.5,5.5,5.49,5.5,189600.0,5.2281,5.2281,5.2186,5.2281,189600.0
2013-06-14 12:25:00,5.5,5.51,5.49,5.5,163200.0,5.2281,5.2376,5.2186,5.2281,163200.0
2013-06-14 12:30:00,5.49,5.5,5.48,5.49,187200.0,5.2186,5.2281,5.2091,5.2186,187200.0
2013-06-14 12:35:00,5.49,5.51,5.49,5.51,193200.0,5.2186,5.2376,5.2186,5.2376,193200.0
2013-06-14 12:40:00,5.51,5.51,5.49,5.5,240000.0,5.2376,5.2376,5.2186,5.2281,240000.0
2013-06-14 12:45:00,5.51,5.51,5.5,5.5,62400.0,5.2376,5.2376,5.2281,5.2281,62400.0
2013-06-14 12:50:00,5.51,5.51,5.49,5.49,118800.0,5.2376,5.2376,5.2186,5.2186,118800.0
2013-06-14 12:55:00,5.49,5.49,5.47,5.47,345600.0,5.2186,5.2186,5.1996,5.1996,345600.0
2013-06-14 13:00:00,5.47,5.47,5.45,5.45,728400.0,5.1996,5.1996,5.1806,5.1806,728400.0
2013-06-14 13:05:00,5.45,5.47,5.45,5.47,360000.0,5.1806,5.1996,5.1806,5.1996,360000.0
2013-06-14 13:10:00,5.47,5.47,5.46,5.47,183600.0,5.1996,5.1996,5.1901,5.1996,183600.0
2013-06-14 13:15:00,5.47,5.47,5.45,5.45,608400.0,5.1996,5.1996,5.1806,5.1806,608400.0
2013-06-14 13:20:00,5.45,5.45,5.44,5.44,387600.0,5.1806,5.1806,5.1711,5.1711,387600.0
2013-06-14 13:25:00,5.44,5.44,5.43,5.43,927600.0,5.1711,5.1711,5.1615,5.1615,927600.0
2013-06-14 13:30:00,5.43,5.45,5.43,5.44,721200.0,5.1615,5.1806,5.1615,5.1711,721200.0
2013-06-14 13:35:00,5.44,5.44,5.43,5.44,546000.0,5.1711,5.1711,5.1615,5.1711,546000.0
2013-06-14 13:40:00,5.43,5.45,5.43,5.44,379200.0,5.1615,5.1806,5.1615,5.1711,379200.0
2013-06-14 13:45:00,5.44,5.45,5.44,5.45,237600.0,5.1711,5.1806,5.1711,5.1806,237600.0
2013-06-14 13:50:00,5.45,5.45,5.43,5.43,378000.0,5.1806,5.1806,5.1615,5.1615,378000.0
2013-06-14 13:55:00,5.43,5.44,5.43,5.44,231600.0,5.1615,5.1711,5.1615,5.1711,231600.0
2013-06-14 14:00:00,5.44,5.44,5.42,5.43,404400.0,5.1711,5.1711,5.152,5.1615,404400.0
2013-06-14 14:05:00,5.43,5.46,5.43,5.46,391200.0,5.1615,5.1901,5.1615,5.1901,391200.0
2013-06-14 14:10:00,5.46,5.46,5.45,5.45,602400.0,5.1901,5.1901,5.1806,5.1806,602400.0
2013-06-14 14:15:00,5.45,5.47,5.45,5.46,297600.0,5.1806,5.1996,5.1806,5.1901,297600.0
2013-06-14 14:20:00,5.47,5.49,5.46,5.49,590400.0,5.1996,5.2186,5.1901,5.2186,590400.0
2013-06-14 14:25:00,5.49,5.49,5.48,5.48,260400.0,5.2186,5.2186,5.2091,5.2091,260400.0
2013-06-14 14:30:00,5.48,5.48,5.47,5.48,285600.0,5.2091,5.2091,5.1996,5.2091,285600.0
2013-06-14 14:35:00,5.48,5.49,5.47,5.49,404400.0,5.2091,5.2186,5.1996,5.2186,404400.0
2013-06-14 14:40:00,5.49,5.49,5.48,5.48,358800.0,5.2186,5.2186,5.2091,5.2091,358800.0
2013-06-14 14:45:00,5.49,5.49,5.47,5.48,238800.0,5.2186,5.2186,5.1996,5.2091,238800.0
2013-06-14 14:50:00,5.48,5.48,5.46,5.46,181200.0,5.2091,5.2091,5.1901,5.1901,181200.0
2013-06-14 14:55:00,5.46,5.47,5.44,5.45,414000.0,5.1901,5.1996,5.1711,5.1806,414000.0
2013-06-14 15:00:00,5.45,5.48,5.45,5.48,399600.0,5.1806,5.2091,5.1806,5.2091,399600.0
2013-06-14 15:05:00,5.48,5.49,5.47,5.47,351600.0,5.2091,5.2186,5.1996,5.1996,351600.0
2013-06-14 15:10:00,5.47,5.48,5.47,5.48,367200.0,5.1996,5.2091,5.1996,5.2091,367200.0
2013-06-14 15:15:00,5.49,5.5,5.48,5.49,315600.0,5.2186,5.2281,5.2091,5.2186,315600.0
2013-06-14 15:20:00,5.5,5.51,5.49,5.49,452400.0,5.2281,5.2376,5.2186,5.2186,452400.0
2013-06-14 15:25:00,5.49,5.5,5.47,5.47,514800.0,5.2186,5.2281,5.1996,5.1996,514800.0
2013-06-14 15:30:00,5.48,5.49,5.47,5.47,732000.0,5.2091,5.2186,5.1996,5.1996,732000.0
2013-06-14 15:35:00,5.47,5.48,5.47,5.47,429600.0,5.1996,5.2091,5.1996,5.1996,429600.0
2013-06-14 15:40:00,5.47,5.48,5.44,5.45,810000.0,5.1996,5.2091,5.1711,5.1806,810000.0
2013-06-14 15:45:00,5.45,5.46,5.43,5.46,1062000.0,5.1806,5.1901,5.1615,5.1901,1062000.0
2013-06-14 15:50:00,5.46,5.46,5.45,5.46,433200.0,5.1901,5.1901,5.1806,5.1901,433200.0
2013-06-14 15:55:00,5.46,5.46,5.45,5.45,918000.0,5.1901,5.1901,5.1806,5.1806,918000.0
2013-06-17 09:30:00,5.56,5.6,5.56,5.6,1591200.0,5.2851,5.3231,5.2851,5.3231,1591200.0
2013-06-17 09:35:00,5.6,5.61,5.59,5.6,1242000.0,5.3231,5.3326,5.3136,5.3231,1242000.0
2013-06-17 09:40:00,5.6,5.61,5.59,5.61,819600.0,5.3231,5.3326,5.3136,5.3326,819600.0
2013-06-17 09:45:00,5.61,5.63,5.61,5.62,830400.0,5.3326,5.3517,5.3326,5.3422,830400.0
2013-06-17 09:50:00,5.62,5.62,5.62,5.62,506400.0,5.3422,5.3422,5.3422,5.3422,506400.0
2013-06-17 09:55:00,5.62,5.62,5.61,5.61,320400.0,5.3422,5.3422,5.3326,5.3326,320400.0
2013-06-17 10:00:00,5.61,5.63,5.6,5.6,901200.0,5.3326,5.3517,5.3231,5.3231,901200.0
2013-06-17 10:05:00,5.6,5.63,5.6,5.62,594000.0,5.3231,5.3517,5.3231,5.3422,594000.0
2013-06-17 10:10:00,5.62,5.63,5.61,5.62,682800.0,5.3422,5.3517,5.3326,5.3422,682800.0
2013-06-17 10:15:00,5.62,5.63,5.61,5.61,586800.0,5.3422,5.3517,5.3326,5.3326,586800.0
2013-06-17 10:20:00,5.61,5.62,5.61,5.61,445200.0,5.3326,5.3422,5.3326,5.3326,445200.0
2013-06-17 10:25:00,5.61,5.62,5.61,5.62,414000.0,5.3326,5.3422,5.3326,5.3422,414000.0
2013-06-17 10:30:00,5.62,5.63,5.61,5.62,496800.0,5.3422,5.3517,5.3326,5.3422,496800.0
2013-06-17 10:35:00,5.62,5.63,5.61,5.61,388800.0,5.3422,5.3517,5.3326,5.3326,388800.0
2013-06-17 10:40:00,5.61,5.62,5.61,5.61,294000.0,5.3326,5.3422,5.3326,5.3326,294000.0
2013-06-17 10:45:00,5.61,5.62,5.61,5.61,177600.0,5.3326,5.3422,5.3326,5.3326,177600.0
2013-06-17 10:50:00,5.62,5.62,5.61,5.62,266400.0,5.3422,5.3422,5.3326,5.3422,266400.0
2013-06-17 10:55:00,5.62,5.64,5.62,5.63,600000.0,5.3422,5.3612,5.3422,5.3517,600000.0
2013-06-17 11:00:00,5.64,5.64,5.63,5.64,415200.0,5.3612,5.3612,5.3517,5.3612,415200.0
2013-06-17 11:05:00,5.64,5.64,5.63,5.64,559200.0,5.3612,5.3612,5.3517,5.3612,559200.0
2013-06-17 11:10:00,5.64,5.65,5.64,5.65,504000.0,5.3612,5.3707,5.3612,5.3707,504000.0
2013-06-17 11:15:00,5.65,5.65,5.63,5.63,370800.0,5.3707,5.3707,5.3517,5.3517,370800.0
2013-06-17 11:20:00,5.63,5.64,5.63,5.63,241200.0,5.3517,5.3612,5.3517,5.3517,241200.0
2013-06-17 11:25:00,5.63,5.63,5.62,5.63,252000.0,5.3517,5.3517,5.3422,5.3517,252000.0
2013-06-17 11:30:00,5.63,5.63,5.62,5.63,226800.0,5.3517,5.3517,5.3422,5.3517,226800.0
2013-06-17 11:35:00,5.63,5.63,5.61,5.62,265200.0,5.3517,5.3517,5.3326,5.3422,265200.0
2013-06-17 11:40:00,5.62,5.63,5.61,5.62,252000.0,5.3422,5.3517,5.3326,5.3422,252000.0
2013-06-17 11:45:00,5.62,5.62,5.61,5.61,296400.0,5.3422,5.3422,5.3326,5.3326,296400.0
2013-06-17 11:50:00,5.61,5.62,5.61,5.62,343200.0,5.3326,5.3422,5.3326,5.3422,343200.0
2013-06-17 11:55:00,5.62,5.62,5.61,5.62,208800.0,5.3422,5.3422,5.3326,5.3422,208800.0
2013-06-17 12:00:00,5.62,5.62,5.61,5.62,272400.0,5.3422,5.3422,5.3326,5.3422,272400.0
2013-06-17 12:05:00,5.62,5.62,5.61,5.61,189600.0,5.3422,5.3422,5.3326,5.3326,189600.0
2013-06-17 12:10:00,5.62,5.62,5.61,5.61,234000.0,5.3422,5.3422,5.3326,5.3326,234000.0
2013-06-17 12:15:00,5.61,5.61,5.61,5.61,86400.0,5.3326,5.3326,5.3326,5.3326,86400.0
2013-06-17 12:20:00,5.61,5.62,5.61,5.61,97200.0,5.3326,5.3422,5.3326,5.3326,97200.0
2013-06-17 12:25:00,5.61,5.61,5.6,5.61,134400.0,5.3326,5.3326,5.3231,5.3326,134400.0
2013-06-17 12:30:00,5.61,5.61,5.61,5.61,45600.0,5.3326,5.3326,5.3326,5.3326,45600.0
2013-06-17 12:35:00,5.61,5.61,5.61,5.61,135600.0,5.3326,5.3326,5.3326,5.3326,135600.0
2013-06-17 12:40:00,5.61,5.62,5.61,5.62,290400.0,5.3326,5.3422,5.3326,5.3422,290400.0
2013-06-17 12:45:00,5.62,5.63,5.62,5.62,136800.0,5.3422,5.3517,5.3422,5.3422,136800.0
2013-06-17 12:50:00,5.62,5.62,5.62,5.62,69600.0,5.3422,5.3422,5.3422,5.3422,69600.0
2013-06-17 12:55:00,5.61,5.61,5.61,5.61,139200.0,5.3326,5.3326,5.3326,5.3326,139200.0
2013-06-17 13:00:00,5.61,5.62,5.61,5.62,172800.0,5.3326,5.3422,5.3326,5.3422,172800.0
2013-06-17 13:05:00,5.61,5.62,5.61,5.61,80400.0,5.3326,5.3422,5.3326,5.3326,80400.0
2013-06-17 13:10:00,5.61,5.61,5.61,5.61,38400.0,5.3326,5.3326,5.3326,5.3326,38400.0
2013-06-17 13:15:00,5.61,5.61,5.6,5.61,134400.0,5.3326,5.3326,5.3231,5.3326,134400.0
2013-06-17 13:20:00,5.61,5.63,5.61,5.63,805200.0,5.3326,5.3517,5.3326,5.3517,805200.0
2013-06-17 13:25:00,5.63,5.63,5.63,5.63,378000.0,5.3517,5.3517,5.3517,5.3517,378000.0
2013-06-17 13:30:00,5.63,5.64,5.63,5.64,126000.0,5.3517,5.3612,5.3517,5.3612,126000.0
2013-06-17 13:35:00,5.64,5.64,5.63,5.63,302400.0,5.3612,5.3612,5.3517,5.3517,302400.0
2013-06-17 13:40:00,5.63,5.64,5.63,5.64,69600.0,5.3517,5.3612,5.3517,5.3612,69600.0
2013-06-17 13:45:00,5.63,5.64,5.63,5.63,177600.0,5.3517,5.3612,5.3517,5.3517,177600.0
2013-06-17 13:50:00,5.63,5.64,5.62,5.62,141600.0,5.3517,5.3612,5.3422,5.3422,141600.0
2013-06-17 13:55:00,5.62,5.63,5.62,5.63,88800.0,5.3422,5.3517,5.3422,5.3517,88800.0
2013-06-17 14:00:00,5.63,5.63,5.63,5.63,175200.0,5.3517,5.3517,5.3517,5.3517,175200.0
2013-06-17 14:05:00,5.63,5.63,5.59,5.6,870000.0,5.3517,5.3517,5.3136,5.3231,870000.0
2013-06-17 14:10:00,5.6,5.6,5.58,5.59,662400.0,5.3231,5.3231,5.3041,5.3136,662400.0
2013-06-17 14:15:00,5.58,5.59,5.57,5.58,532800.0,5.3041,5.3136,5.2946,5.3041,532800.0
2013-06-17 14:20:00,5.58,5.59,5.56,5.56,471600.0,5.3041,5.3136,5.2851,5.2851,471600.0
2013-06-17 14:25:00,5.56,5.56,5.54,5.55,2227200.0,5.2851,5.2851,5.2661,5.2756,2227200.0
2013-06-17 14:30:00,5.55,5.57,5.54,5.56,648000.0,5.2756,5.2946,5.2661,5.2851,648000.0
2013-06-17 14:35:00,5.56,5.57,5.55,5.56,430800.0,5.2851,5.2946,5.2756,5.2851,430800.0
2013-06-17 14:40:00,5.56,5.57,5.55,5.55,213600.0,5.2851,5.2946,5.2756,5.2756,213600.0
2013-06-17 14:45:00,5.55,5.55,5.51,5.51,1076400.0,5.2756,5.2756,5.2376,5.2376,1076400.0
2013-06-17 14:50:00,5.51,5.52,5.49,5.5,792000.0,5.2376,5.2471,5.2186,5.2281,792000.0
2013-06-17 14:55:00,5.5,5.51,5.49,5.51,697200.0,5.2281,5.2376,5.2186,5.2376,697200.0
2013-06-17 15:00:00,5.5,5.53,5.49,5.52,1096800.0,5.2281,5.2566,5.2186,5.2471,1096800.0
2013-06-17 15:05:00,5.52,5.53,5.51,5.53,686400.0,5.2471,5.2566,5.2376,5.2566,686400.0
2013-06-17 15:10:00,5.53,5.53,5.51,5.51,693600.0,5.2566,5.2566,5.2376,5.2376,693600.0
2013-06-17 15:15:00,5.51,5.52,5.5,5.52,517200.0,5.2376,5.2471,5.2281,5.2471,517200.0
2013-06-17 15:20:00,5.52,5.52,5.5,5.52,482400.0,5.2471,5.2471,5.2281,5.2471,482400.0
2013-06-17 15:25:00,5.52,5.54,5.52,5.53,1011600.0,5.2471,5.2661,5.2471,5.2566,1011600.0
2013-06-17 15:30:00,5.53,5.57,5.53,5.57,1118400.0,5.2566,5.2946,5.2566,5.2946,1118400.0
2013-06-17 15:35:00,5.57,5.6,5.57,5.59,1474800.0,5.2946,5.3231,5.2946,5.3136,1474800.0
2013-06-17 15:40:00,5.59,5.59,5.58,5.58,429600.0,5.3136,5.3136,5.3041,5.3041,429600.0
2013-06-17 15:45:00,5.58,5.59,5.57,5.58,658800.0,5.3041,5.3136,5.2946,5.3041,658800.0
2013-06-17 15:50:00,5.58,5.58,5.55,5.56,816000.0,5.3041,5.3041,5.2756,5.2851,816000.0
2013-06-17 15:55:00,5.56,5.58,5.56,5.57,1875600.0,5.2851,5.3041,5.2851,5.2946,1875600.0
2013-06-18 09:30:00,5.58,5.61,5.58,5.61,1176000.0,5.3041,5.3326,5.3041,5.3326,1176000.0
2013-06-18 09:35:00,5.61,5.63,5.6,5.61,981600.0,5.3326,5.3517,5.3231,5.3326,981600.0
2013-06-18 09:40:00,5.61,5.62,5.6,5.61,774000.0,5.3326,5.3422,5.3231,5.3326,774000.0
2013-06-18 09:45:00,5.61,5.62,5.59,5.62,621600.0,5.3326,5.3422,5.3136,5.3422,621600.0
2013-06-18 09:50:00,5.62,5.63,5.61,5.62,595200.0,5.3422,5.3517,5.3326,5.3422,595200.0
2013-06-18 09:55:00,5.62,5.62,5.6,5.61,370800.0,5.3422,5.3422,5.3231,5.3326,370800.0
2013-06-18 10:00:00,5.6,5.62,5.6,5.6,364800.0,5.3231,5.3422,5.3231,5.3231,364800.0
2013-06-18 10:05:00,5.61,5.62,5.61,5.62,548400.0,5.3326,5.3422,5.3326,5.3422,548400.0
2013-06-18 10:10:00,5.62,5.63,5.61,5.62,450000.0,5.3422,5.3517,5.3326,5.3422,450000.0
2013-06-18 10:15:00,5.62,5.64,5.62,5.64,788400.0,5.3422,5.3612,5.3422,5.3612,788400.0
2013-06-18 10:20:00,5.64,5.64,5.63,5.63,435600.0,5.3612,5.3612,5.3517,5.3517,435600.0
2013-06-18 10:25:00,5.64,5.64,5.63,5.63,482400.0,5.3612,5.3612,5.3517,5.3517,482400.0
2013-06-18 10:30:00,5.64,5.66,5.64,5.65,729600.0,5.3612,5.3802,5.3612,5.3707,729600.0
2013-06-18 10:35:00,5.65,5.67,5.65,5.66,781200.0,5.3707,5.3897,5.3707,5.3802,781200.0
2013-06-18 10:40:00,5.66,5.67,5.66,5.66,783600.0,5.3802,5.3897,5.3802,5.3802,783600.0
2013-06-18 10:45:00,5.66,5.66,5.65,5.66,526800.0,5.3802,5.3802,5.3707,5.3802,526800.0
2013-06-18 10:50:00,5.66,5.67,5.66,5.66,320400.0,5.3802,5.3897,5.3802,5.3802,320400.0
2013-06-18 10:55:00,5.67,5.67,5.66,5.67,480000.0,5.3897,5.3897,5.3802,5.3897,480000.0
2013-06-18 11:00:00,5.67,5.67,5.65,5.66,499200.0,5.3897,5.3897,5.3707,5.3802,499200.0
2013-06-18 11:05:00,5.66,5.66,5.66,5.66,552000.0,5.3802,5.3802,5.3802,5.3802,552000.0
2013-06-18 11:10:00,5.66,5.66,5.65,5.66,381600.0,5.3802,5.3802,5.3707,5.3802,381600.0
2013-06-18 11:15:00,5.66,5.67,5.66,5.66,540000.0,5.3802,5.3897,5.3802,5.3802,540000.0
2013-06-18 11:20:00,5.66,5.66,5.65,5.65,409200.0,5.3802,5.3802,5.3707,5.3707,409200.0
2013-06-18 11:25:00,5.65,5.68,5.65,5.68,1328400.0,5.3707,5.3992,5.3707,5.3992,1328400.0
2013-06-18 11:30:00,5.68,5.7,5.68,5.7,962400.0,5.3992,5.4182,5.3992,5.4182,962400.0
2013-06-18 11:35:00,5.7,5.7,5.69,5.69,309600.0,5.4182,5.4182,5.4087,5.4087,309600.0
2013-06-18 11:40:00,5.69,5.69,5.69,5.69,387600.0,5.4087,5.4087,5.4087,5.4087,387600.0
2013-06-18 11:45:00,5.68,5.69,5.68,5.68,405600.0,5.3992,5.4087,5.3992,5.3992,405600.0
2013-06-18 11:50:00,5.68,5.68,5.67,5.68,348000.0,5.3992,5.3992,5.3897,5.3992,348000.0
2013-06-18 11:55:00,5.68,5.68,5.67,5.67,1231200.0,5.3992,5.3992,5.3897,5.3897,1231200.0
2013-06-18 12:00:00,5.67,5.68,5.67,5.67,284400.0,5.3897,5.3992,5.3897,5.3897,284400.0
2013-06-18 12:05:00,5.68,5.68,5.66,5.67,296400.0,5.3992,5.3992,5.3802,5.3897,296400.0
2013-06-18 12:10:00,5.67,5.67,5.67,5.67,180000.0,5.3897,5.3897,5.3897,5.3897,180000.0
2013-06-18 12:15:00,5.67,5.68,5.67,5.67,249600.0,5.3897,5.3992,5.3897,5.3897,249600.0
2013-06-18 12:20:00,5.67,5.67,5.67,5.67,171600.0,5.3897,5.3897,5.3897,5.3897,171600.0
2013-06-18 12:25:00,5.67,5.68,5.67,5.67,247200.0,5.3897,5.3992,5.3897,5.3897,247200.0
2013-06-18 12:30:00,5.67,5.68,5.67,5.68,294000.0,5.3897,5.3992,5.3897,5.3992,294000.0
2013-06-18 12:35:00,5.68,5.69,5.68,5.68,116400.0,5.3992,5.4087,5.3992,5.3992,116400.0
2013-06-18 12:40:00,5.68,5.69,5.68,5.69,183600.0,5.3992,5.4087,5.3992,5.4087,183600.0
2013-06-18 12:45:00,5.69,5.69,5.69,5.69,156000.0,5.4087,5.4087,5.4087,5.4087,156000.0
2013-06-18 12:50:00,5.69,5.7,5.69,5.7,159600.0,5.4087,5.4182,5.4087,5.4182,159600.0
2013-06-18 12:55:00,5.7,5.71,5.7,5.71,314400.0,5.4182,5.4277,5.4182,5.4277,314400.0
2013-06-18 13:00:00,5.71,5.71,5.69,5.7,303600.0,5.4277,5.4277,5.4087,5.4182,303600.0
2013-06-18 13:05:00,5.7,5.7,5.69,5.69,271200.0,5.4182,5.4182,5.4087,5.4087,271200.0
2013-06-18 13:10:00,5.69,5.69,5.69,5.69,186000.0,5.4087,5.4087,5.4087,5.4087,186000.0
2013-06-18 13:15:00,5.69,5.69,5.68,5.69,346800.0,5.4087,5.4087,5.3992,5.4087,346800.0
2013-06-18 13:20:00,5.69,5.69,5.68,5.69,93600.0,5.4087,5.4087,5.3992,5.4087,93600.0
2013-06-18 13:25:00,5.69,5.7,5.68,5.68,168000.0,5.4087,5.4182,5.3992,5.3992,168000.0
2013-06-18 13:30:00,5.69,5.69,5.67,5.68,284400.0,5.4087,5.4087,5.3897,5.3992,284400.0
2013-06-18 13:35:00,5.68,5.69,5.68,5.68,282000.0,5.3992,5.4087,5.3992,5.3992,282000.0
2013-06-18 13:40:00,5.68,5.7,5.68,5.7,343200.0,5.3992,5.4182,5.3992,5.4182,343200.0
2013-06-18 13:45:00,5.7,5.7,5.7,5.7,177600.0,5.4182,5.4182,5.4182,5.4182,177600.0
2013-06-18 13:50:00,5.7,5.71,5.7,5.7,333600.0,5.4182,5.4277,5.4182,5.4182,333600.0
2013-06-18 13:55:00,5.7,5.7,5.7,5.7,122400.0,5.4182,5.4182,5.4182,5.4182,122400.0
2013-06-18 14:00:00,5.7,5.7,5.69,5.7,282000.0,5.4182,5.4182,5.4087,5.4182,282000.0
2013-06-18 14:05:00,5.7,5.72,5.7,5.72,571200.0,5.4182,5.4372,5.4182,5.4372,571200.0
2013-06-18 14:10:00,5.72,5.73,5.72,5.72,465600.0,5.4372,5.4467,5.4372,5.4372,465600.0
2013-06-18 14:15:00,5.71,5.72,5.71,5.72,278400.0,5.4277,5.4372,5.4277,5.4372,278400.0
2013-06-18 14:20:00,5.72,5.72,5.71,5.72,123600.0,5.4372,5.4372,5.4277,5.4372,123600.0
2013-06-18 14:25:00,5.72,5.72,5.7,5.71,380400.0,5.4372,5.4372,5.4182,5.4277,380400.0
2013-06-18 14:30:00,5.71,5.72,5.71,5.72,134400.0,5.4277,5.4372,5.4277,5.4372,134400.0
2013-06-18 14:35:00,5.72,5.72,5.71,5.71,316800.0,5.4372,5.4372,5.4277,5.4277,316800.0
2013-06-18 14:40:00,5.71,5.72,5.71,5.71,150000.0,5.4277,5.4372,5.4277,5.4277,150000.0
2013-06-18 14:45:00,5.71,5.73,5.71,5.73,810000.0,5.4277,5.4467,5.4277,5.4467,810000.0
2013-06-18 14:50:00,5.73,5.73,5.72,5.72,334800.0,5.4467,5.4467,5.4372,5.4372,334800.0
2013-06-18 14:55:00,5.72,5.73,5.72,5.73,274800.0,5.4372,5.4467,5.4372,5.4467,274800.0
2013-06-18 15:00:00,5.72,5.72,5.72,5.72,110400.0,5.4372,5.4372,5.4372,5.4372,110400.0
2013-06-18 15:05:00,5.72,5.72,5.71,5.71,344400.0,5.4372,5.4372,5.4277,5.4277,344400.0
2013-06-18 15:10:00,5.71,5.72,5.7,5.71,106800.0,5.4277,5.4372,5.4182,5.4277,106800.0
2013-06-18 15:15:00,5.71,5.71,5.7,5.71,314400.0,5.4277,5.4277,5.4182,5.4277,314400.0
2013-06-18 15:20:00,5.71,5.72,5.71,5.72,279600.0,5.4277,5.4372,5.4277,5.4372,279600.0
2013-06-18 15:25:00,5.72,5.73,5.71,5.72,158400.0,5.4372,5.4467,5.4277,5.4372,158400.0
2013-06-18 15:30:00,5.73,5.73,5.71,5.72,255600.0,5.4467,5.4467,5.4277,5.4372,255600.0
2013-06-18 15:35:00,5.71,5.71,5.7,5.71,123600.0,5.4277,5.4277,5.4182,5.4277,123600.0
2013-06-18 15:40:00,5.71,5.72,5.7,5.7,447600.0,5.4277,5.4372,5.4182,5.4182,447600.0
2013-06-18 15:45:00,5.7,5.7,5.69,5.7,549600.0,5.4182,5.4182,5.4087,5.4182,549600.0
2013-06-18 15:50:00,5.7,5.7,5.68,5.68,447600.0,5.4182,5.4182,5.3992,5.3992,447600.0
2013-06-18 15:55:00,5.69,5.71,5.68,5.71,871200.0,5.4087,5.4277,5.3992,5.4277,871200.0
2013-06-19 09:30:00,5.69,5.72,5.68,5.68,488400.0,5.4087,5.4372,5.3992,5.3992,488400.0
2013-06-19 09:35:00,5.69,5.69,5.68,5.69,631200.0,5.4087,5.4087,5.3992,5.4087,631200.0
2013-06-19 09:40:00,5.68,5.68,5.67,5.67,996000.0,5.3992,5.3992,5.3897,5.3897,996000.0
2013-06-19 09:45:00,5.67,5.68,5.67,5.67,346800.0,5.3897,5.3992,5.3897,5.3897,346800.0
2013-06-19 09:50:00,5.67,5.67,5.65,5.66,512400.0,5.3897,5.3897,5.3707,5.3802,512400.0
2013-06-19 09:55:00,5.67,5.68,5.66,5.67,331200.0,5.3897,5.3992,5.3802,5.3897,331200.0
2013-06-19 10:00:00,5.67,5.69,5.66,5.68,573600.0,5.3897,5.4087,5.3802,5.3992,573600.0
2013-06-19 10:05:00,5.68,5.69,5.68,5.68,486000.0,5.3992,5.4087,5.3992,5.3992,486000.0
2013-06-19 10:10:00,5.68,5.69,5.68,5.68,265200.0,5.3992,5.4087,5.3992,5.3992,265200.0
2013-06-19 10:15:00,5.68,5.69,5.68,5.69,343200.0,5.3992,5.4087,5.3992,5.4087,343200.0
2013-06-19 10:20:00,5.69,5.7,5.69,5.7,446400.0,5.4087,5.4182,5.4087,5.4182,446400.0
2013-06-19 10:25:00,5.7,5.71,5.7,5.7,343200.0,5.4182,5.4277,5.4182,5.4182,343200.0
2013-06-19 10:30:00,5.7,5.7,5.69,5.7,256800.0,5.4182,5.4182,5.4087,5.4182,256800.0
2013-06-19 10:35:00,5.7,5.7,5.69,5.7,309600.0,5.4182,5.4182,5.4087,5.4182,309600.0
2013-06-19 10:40:00,5.7,5.71,5.69,5.71,183600.0,5.4182,5.4277,5.4087,5.4277,183600.0
2013-06-19 10:45:00,5.71,5.71,5.68,5.69,326400.0,5.4277,5.4277,5.3992,5.4087,326400.0
2013-06-19 10:50:00,5.69,5.7,5.68,5.69,169200.0,5.4087,5.4182,5.3992,5.4087,169200.0
2013-06-19 10:55:00,5.69,5.69,5.68,5.69,252000.0,5.4087,5.4087,5.3992,5.4087,252000.0
2013-06-19 11:00:00,5.69,5.69,5.68,5.68,232800.0,5.4087,5.4087,5.3992,5.3992,232800.0
2013-06-19 11:05:00,5.68,5.69,5.68,5.69,166800.0,5.3992,5.4087,5.3992,5.4087,166800.0
2013-06-19 11:10:00,5.68,5.7,5.68,5.69,156000.0,5.3992,5.4182,5.3992,5.4087,156000.0
2013-06-19 11:15:00,5.69,5.7,5.69,5.7,163200.0,5.4087,5.4182,5.4087,5.4182,163200.0
2013-06-19 11:20:00,5.7,5.7,5.69,5.69,67200.0,5.4182,5.4182,5.4087,5.4087,67200.0
2013-06-19 11:25:00,5.69,5.69,5.68,5.69,468000.0,5.4087,5.4087,5.3992,5.4087,468000.0
2013-06-19 11:30:00,5.69,5.7,5.68,5.7,199200.0,5.4087,5.4182,5.3992,5.4182,199200.0
2013-06-19 11:35:00,5.7,5.7,5.69,5.69,175200.0,5.4182,5.4182,5.4087,5.4087,175200.0
2013-06-19 11:40:00,5.69,5.7,5.68,5.69,153600.0,5.4087,5.4182,5.3992,5.4087,153600.0
2013-06-19 11:45:00,5.69,5.69,5.68,5.69,116400.0,5.4087,5.4087,5.3992,5.4087,116400.0
2013-06-19 11:50:00,5.68,5.69,5.68,5.69,183600.0,5.3992,5.4087,5.3992,5.4087,183600.0
2013-06-19 11:55:00,5.69,5.69,5.67,5.68,151200.0,5.4087,5.4087,5.3897,5.3992,151200.0
2013-06-19 12:00:00,5.68,5.68,5.67,5.67,309600.0,5.3992,5.3992,5.3897,5.3897,309600.0
2013-06-19 12:05:00,5.68,5.68,5.67,5.67,52800.0,5.3992,5.3992,5.3897,5.3897,52800.0
2013-06-19 12:10:00,5.67,5.68,5.67,5.68,256800.0,5.3897,5.3992,5.3897,5.3992,256800.0
2013-06-19 12:15:00,5.68,5.68,5.67,5.67,172800.0,5.3992,5.3992,5.3897,5.3897,172800.0
2013-06-19 12:20:00,5.67,5.67,5.67,5.67,346800.0,5.3897,5.3897,5.3897,5.3897,346800.0
2013-06-19 12:25:00,5.67,5.68,5.66,5.68,232800.0,5.3897,5.3992,5.3802,5.3992,232800.0
2013-06-19 12:30:00,5.68,5.68,5.67,5.67,117600.0,5.3992,5.3992,5.3897,5.3897,117600.0
2013-06-19 12:35:00,5.67,5.68,5.67,5.68,42000.0,5.3897,5.3992,5.3897,5.3992,42000.0
2013-06-19 12:40:00,5.68,5.69,5.68,5.68,49200.0,5.3992,5.4087,5.3992,5.3992,49200.0
2013-06-19 12:45:00,5.68,5.69,5.68,5.69,33600.0,5.3992,5.4087,5.3992,5.4087,33600.0
2013-06-19 12:50:00,5.69,5.69,5.68,5.69,141600.0,5.4087,5.4087,5.3992,5.4087,141600.0
2013-06-19 12:55:00,5.68,5.68,5.68,5.68,69600.0,5.3992,5.3992,5.3992,5.3992,69600.0
2013-06-19 13:00:00,5.68,5.68,5.67,5.67,96000.0,5.3992,5.3992,5.3897,5.3897,96000.0
2013-06-19 13:05:00,5.68,5.68,5.68,5.68,127200.0,5.3992,5.3992,5.3992,5.3992,127200.0
2013-06-19 13:10:00,5.68,5.69,5.68,5.68,164400.0,5.3992,5.4087,5.3992,5.3992,164400.0
2013-06-19 13:15:00,5.68,5.69,5.68,5.68,78000.0,5.3992,5.4087,5.3992,5.3992,78000.0
2013-06-19 13:20:00,5.69,5.69,5.68,5.68,81600.0,5.4087,5.4087,5.3992,5.3992,81600.0
2013-06-19 13:25:00,5.68,5.69,5.68,5.68,73200.0,5.3992,5.4087,5.3992,5.3992,73200.0
2013-06-19 13:30:00,5.68,5.68,5.68,5.68,82800.0,5.3992,5.3992,5.3992,5.3992,82800.0
2013-06-19 13:35:00,5.68,5.68,5.68,5.68,178800.0,5.3992,5.3992,5.3992,5.3992,178800.0
2013-06-19 13:40:00,5.68,5.68,5.68,5.68,124800.0,5.3992,5.3992,5.3992,5.3992,124800.0
2013-06-19 13:45:00,5.68,5.69,5.68,5.68,64800.0,5.3992,5.4087,5.3992,5.3992,64800.0
2013-06-19 13:50:00,5.68,5.69,5.68,5.69,136800.0,5.3992,5.4087,5.3992,5.4087,136800.0
2013-06-19 13:55:00,5.69,5.71,5.69,5.71,403200.0,5.4087,5.4277,5.4087,5.4277,403200.0
2013-06-19 14:00:00,5.7,5.72,5.61,5.61,3256800.0,5.4182,5.4372,5.3326,5.3326,3256800.0
2013-06-19 14:05:00,5.61,5.65,5.6,5.65,3223200.0,5.3326,5.3707,5.3231,5.3707,3223200.0
2013-06-19 14:10:00,5.64,5.69,5.62,5.68,2259600.0,5.3612,5.4087,5.3422,5.3992,2259600.0
2013-06-19 14:15:00,5.68,5.7,5.67,5.67,1464000.0,5.3992,5.4182,5.3897,5.3897,1464000.0
2013-06-19 14:20:00,5.67,5.68,5.62,5.63,807600.0,5.3897,5.3992,5.3422,5.3517,807600.0
2013-06-19 14:25:00,5.63,5.67,5.63,5.66,837600.0,5.3517,5.3897,5.3517,5.3802,837600.0
2013-06-19 14:30:00,5.66,5.67,5.62,5.63,1754400.0,5.3802,5.3897,5.3422,5.3517,1754400.0
2013-06-19 14:35:00,5.63,5.7,5.63,5.66,3530400.0,5.3517,5.4182,5.3517,5.3802,3530400.0
2013-06-19 14:40:00,5.66,5.69,5.64,5.68,1156800.0,5.3802,5.4087,5.3612,5.3992,1156800.0
2013-06-19 14:45:00,5.67,5.67,5.61,5.63,1632000.0,5.3897,5.3897,5.3326,5.3517,1632000.0
2013-06-19 14:50:00,5.63,5.63,5.59,5.6,1387200.0,5.3517,5.3517,5.3136,5.3231,1387200.0
2013-06-19 14:55:00,5.6,5.6,5.51,5.53,1462800.0,5.3231,5.3231,5.2376,5.2566,1462800.0
2013-06-19 15:00:00,5.53,5.57,5.51,5.57,1510800.0,5.2566,5.2946,5.2376,5.2946,1510800.0
2013-06-19 15:05:00,5.56,5.57,5.54,5.55,1138800.0,5.2851,5.2946,5.2661,5.2756,1138800.0
2013-06-19 15:10:00,5.55,5.57,5.53,5.54,1316400.0,5.2756,5.2946,5.2566,5.2661,1316400.0
2013-06-19 15:15:00,5.54,5.56,5.52,5.53,1023600.0,5.2661,5.2851,5.2471,5.2566,1023600.0
2013-06-19 15:20:00,5.52,5.56,5.52,5.56,777600.0,5.2471,5.2851,5.2471,5.2851,777600.0
2013-06-19 15:25:00,5.56,5.6,5.56,5.59,1417200.0,5.2851,5.3231,5.2851,5.3136,1417200.0
2013-06-19 15:30:00,5.6,5.6,5.56,5.56,1188000.0,5.3231,5.3231,5.2851,5.2851,1188000.0
2013-06-19 15:35:00,5.56,5.59,5.56,5.57,757200.0,5.2851,5.3136,5.2851,5.2946,757200.0
2013-06-19 15:40:00,5.57,5.58,5.54,5.54,811200.0,5.2946,5.3041,5.2661,5.2661,811200.0
2013-06-19 15:45:00,5.54,5.55,5.49,5.5,1813200.0,5.2661,5.2756,5.2186,5.2281,1813200.0
2013-06-19 15:50:00,5.5,5.52,5.48,5.51,2076000.0,5.2281,5.2471,5.2091,5.2376,2076000.0
2013-06-19 15:55:00,5.51,5.51,5.46,5.47,2310000.0,5.2376,5.2376,5.1901,5.1996,2310000.0
2013-06-20 09:30:00,5.31,5.32,5.28,5.3,2965200.0,5.0475,5.057,5.019,5.038,2965200.0
2013-06-20 09:35:00,5.3,5.3,5.26,5.28,2491200.0,5.038,5.038,5.0,5.019,2491200.0
2013-06-20 09:40:00,5.28,5.3,5.27,5.3,1273200.0,5.019,5.038,5.0095,5.038,1273200.0
2013-06-20 09:45:00,5.3,5.34,5.3,5.33,1032000.0,5.038,5.076,5.038,5.0665,1032000.0
2013-06-20 09:50:00,5.33,5.34,5.31,5.33,552000.0,5.0665,5.076,5.0475,5.0665,552000.0
2013-06-20 09:55:00,5.32,5.33,5.3,5.3,408000.0,5.057,5.0665,5.038,5.038,408000.0
2013-06-20 10:00:00,5.31,5.33,5.28,5.28,1336800.0,5.0475,5.0665,5.019,5.019,1336800.0
2013-06-20 10:05:00,5.28,5.3,5.27,5.29,901200.0,5.019,5.038,5.0095,5.0285,901200.0
2013-06-20 10:10:00,5.29,5.29,5.24,5.26,1870800.0,5.0285,5.0285,4.9809,5.0,1870800.0
2013-06-20 10:15:00,5.26,5.26,5.22,5.25,8664000.0,5.0,5.0,4.9619,4.9904,8664000.0
2013-06-20 10:20:00,5.25,5.27,5.24,5.26,1140000.0,4.9904,5.0095,4.9809,5.0,1140000.0
2013-06-20 10:25:00,5.25,5.26,5.22,5.23,814800.0,4.9904,5.0,4.9619,4.9714,814800.0
2013-06-20 10:30:00,5.23,5.23,5.2,5.2,1083600.0,4.9714,4.9714,4.9429,4.9429,1083600.0
2013-06-20 10:35:00,5.2,5.23,5.19,5.21,813600.0,4.9429,4.9714,4.9334,4.9524,813600.0
2013-06-20 10:40:00,5.21,5.23,5.2,5.23,616800.0,4.9524,4.9714,4.9429,4.9714,616800.0
2013-06-20 10:45:00,5.23,5.25,5.21,5.24,622800.0,4.9714,4.9904,4.9524,4.9809,622800.0
2013-06-20 10:50:00,5.24,5.25,5.24,5.25,812400.0,4.9809,4.9904,4.9809,4.9904,812400.0
2013-06-20 10:55:00,5.25,5.25,5.23,5.24,512400.0,4.9904,4.9904,4.9714,4.9809,512400.0
2013-06-20 11:00:00,5.24,5.24,5.21,5.21,387600.0,4.9809,4.9809,4.9524,4.9524,387600.0
2013-06-20 11:05:00,5.21,5.22,5.18,5.19,589200.0,4.9524,4.9619,4.9239,4.9334,589200.0
2013-06-20 11:10:00,5.19,5.22,5.18,5.2,690000.0,4.9334,4.9619,4.9239,4.9429,690000.0
2013-06-20 11:15:00,5.2,5.2,5.18,5.18,841200.0,4.9429,4.9429,4.9239,4.9239,841200.0
2013-06-20 11:20:00,5.18,5.21,5.18,5.19,645600.0,4.9239,4.9524,4.9239,4.9334,645600.0
2013-06-20 11:25:00,5.19,5.21,5.19,5.2,459600.0,4.9334,4.9524,4.9334,4.9429,459600.0
2013-06-20 11:30:00,5.21,5.22,5.19,5.2,692400.0,4.9524,4.9619,4.9334,4.9429,692400.0
2013-06-20 11:35:00,5.2,5.23,5.19,5.23,274800.0,4.9429,4.9714,4.9334,4.9714,274800.0
2013-06-20 11:40:00,5.23,5.23,5.21,5.21,495600.0,4.9714,4.9714,4.9524,4.9524,495600.0
2013-06-20 11:45:00,5.21,5.22,5.2,5.22,402000.0,4.9524,4.9619,4.9429,4.9619,402000.0
2013-06-20 11:50:00,5.22,5.24,5.22,5.24,308400.0,4.9619,4.9809,4.9619,4.9809,308400.0
2013-06-20 11:55:00,5.24,5.24,5.23,5.23,421200.0,4.9809,4.9809,4.9714,4.9714,421200.0
2013-06-20 12:00:00,5.23,5.25,5.23,5.24,712800.0,4.9714,4.9904,4.9714,4.9809,712800.0
2013-06-20 12:05:00,5.24,5.25,5.24,5.25,314400.0,4.9809,4.9904,4.9809,4.9904,314400.0
2013-06-20 12:10:00,5.25,5.26,5.25,5.26,614400.0,4.9904,5.0,4.9904,5.0,614400.0
2013-06-20 12:15:00,5.26,5.26,5.24,5.25,684000.0,5.0,5.0,4.9809,4.9904,684000.0
2013-06-20 12:20:00,5.25,5.25,5.24,5.25,198000.0,4.9904,4.9904,4.9809,4.9904,198000.0
2013-06-20 12:25:00,5.26,5.26,5.24,5.24,448800.0,5.0,5.0,4.9809,4.9809,448800.0
2013-06-20 12:30:00,5.24,5.27,5.24,5.25,556800.0,4.9809,5.0095,4.9809,4.9904,556800.0
2013-06-20 12:35:00,5.25,5.25,5.24,5.24,300000.0,4.9904,4.9904,4.9809,4.9809,300000.0
2013-06-20 12:40:00,5.23,5.24,5.22,5.24,300000.0,4.9714,4.9809,4.9619,4.9809,300000.0
2013-06-20 12:45:00,5.23,5.24,5.22,5.23,302400.0,4.9714,4.9809,4.9619,4.9714,302400.0
2013-06-20 12:50:00,5.22,5.23,5.21,5.21,549600.0,4.9619,4.9714,4.9524,4.9524,549600.0
2013-06-20 12:55:00,5.21,5.22,5.21,5.21,372000.0,4.9524,4.9619,4.9524,4.9524,372000.0
2013-06-20 13:00:00,5.21,5.22,5.2,5.21,388800.0,4.9524,4.9619,4.9429,4.9524,388800.0
2013-06-20 13:05:00,5.21,5.23,5.2,5.23,342000.0,4.9524,4.9714,4.9429,4.9714,342000.0
2013-06-20 13:10:00,5.23,5.23,5.22,5.22,254400.0,4.9714,4.9714,4.9619,4.9619,254400.0
2013-06-20 13:15:00,5.22,5.22,5.17,5.19,1386000.0,4.9619,4.9619,4.9144,4.9334,1386000.0
2013-06-20 13:20:00,5.18,5.19,5.18,5.19,508800.0,4.9239,4.9334,4.9239,4.9334,508800.0
2013-06-20 13:25:00,5.19,5.2,5.18,5.2,414000.0,4.9334,4.9429,4.9239,4.9429,414000.0
2013-06-20 13:30:00,5.2,5.21,5.19,5.21,502800.0,4.9429,4.9524,4.9334,4.9524,502800.0
2013-06-20 13:35:00,5.21,5.21,5.18,5.19,505200.0,4.9524,4.9524,4.9239,4.9334,505200.0
2013-06-20 13:40:00,5.19,5.21,5.19,5.21,950400.0,4.9334,4.9524,4.9334,4.9524,950400.0
2013-06-20 13:45:00,5.21,5.23,5.2,5.22,805200.0,4.9524,4.9714,4.9429,4.9619,805200.0
2013-06-20 13:50:00,5.22,5.22,5.2,5.21,469200.0,4.9619,4.9619,4.9429,4.9524,469200.0
2013-06-20 13:55:00,5.21,5.22,5.19,5.21,627600.0,4.9524,4.9619,4.9334,4.9524,627600.0
2013-06-20 14:00:00,5.21,5.22,5.19,5.21,691200.0,4.9524,4.9619,4.9334,4.9524,691200.0
2013-06-20 14:05:00,5.21,5.21,5.19,5.2,674400.0,4.9524,4.9524,4.9334,4.9429,674400.0
2013-06-20 14:10:00,5.2,5.2,5.16,5.17,2104800.0,4.9429,4.9429,4.9049,4.9144,2104800.0
2013-06-20 14:15:00,5.17,5.19,5.17,5.17,991200.0,4.9144,4.9334,4.9144,4.9144,991200.0
2013-06-20 14:20:00,5.17,5.18,5.13,5.14,3033600.0,4.9144,4.9239,4.8764,4.8859,3033600.0
2013-06-20 14:25:00,5.14,5.16,5.11,5.11,1696800.0,4.8859,4.9049,4.8574,4.8574,1696800.0
2013-06-20 14:30:00,5.12,5.13,5.11,5.12,1645200.0,4.8669,4.8764,4.8574,4.8669,1645200.0
2013-06-20 14:35:00,5.12,5.13,5.12,5.12,818400.0,4.8669,4.8764,4.8669,4.8669,818400.0
2013-06-20 14:40:00,5.12,5.14,5.12,5.14,615600.0,4.8669,4.8859,4.8669,4.8859,615600.0
2013-06-20 14:45:00,5.13,5.14,5.12,5.12,320400.0,4.8764,4.8859,4.8669,4.8669,320400.0
2013-06-20 14:50:00,5.12,5.12,5.08,5.09,1527600.0,4.8669,4.8669,4.8289,4.8384,1527600.0
2013-06-20 14:55:00,5.08,5.1,5.06,5.07,1909200.0,4.8289,4.8479,4.8098,4.8193,1909200.0
2013-06-20 15:00:00,5.06,5.09,5.06,5.08,9310800.0,4.8098,4.8384,4.8098,4.8289,9310800.0
2013-06-20 15:05:00,5.08,5.12,5.08,5.12,1617600.0,4.8289,4.8669,4.8289,4.8669,1617600.0
2013-06-20 15:10:00,5.12,5.12,5.09,5.09,1128000.0,4.8669,4.8669,4.8384,4.8384,1128000.0
2013-06-20 15:15:00,5.09,5.1,5.07,5.07,895200.0,4.8384,4.8479,4.8193,4.8193,895200.0
2013-06-20 15:20:00,5.07,5.08,5.05,5.06,1561200.0,4.8193,4.8289,4.8003,4.8098,1561200.0
2013-06-20 15:25:00,5.06,5.08,5.06,5.07,727200.0,4.8098,4.8289,4.8098,4.8193,727200.0
2013-06-20 15:30:00,5.07,5.08,5.04,5.05,3608400.0,4.8193,4.8289,4.7908,4.8003,3608400.0
2013-06-20 15:35:00,5.05,5.06,5.04,5.04,1460400.0,4.8003,4.8098,4.7908,4.7908,1460400.0
2013-06-20 15:40:00,5.04,5.05,5.04,5.05,1549200.0,4.7908,4.8003,4.7908,4.8003,1549200.0
2013-06-20 15:45:00,5.04,5.05,5.02,5.05,2155200.0,4.7908,4.8003,4.7718,4.8003,2155200.0
2013-06-20 15:50:00,5.04,5.08,5.04,5.08,2073600.0,4.7908,4.8289,4.7908,4.8289,2073600.0
2013-06-20 15:55:00,5.08,5.11,5.06,5.06,3355200.0,4.8289,4.8574,4.8098,4.8098,3355200.0
2013-06-21 09:30:00,5.16,5.18,5.15,5.16,2761200.0,4.9049,4.9239,4.8954,4.9049,2761200.0
2013-06-21 09:35:00,5.16,5.17,5.13,5.13,2554800.0,4.9049,4.9144,4.8764,4.8764,2554800.0
2013-06-21 09:40:00,5.13,5.15,5.12,5.15,2125200.0,4.8764,4.8954,4.8669,4.8954,2125200.0
2013-06-21 09:45:00,5.15,5.17,5.14,5.16,5935200.0,4.8954,4.9144,4.8859,4.9049,5935200.0
2013-06-21 09:50:00,5.16,5.16,5.12,5.12,10587600.0,4.9049,4.9049,4.8669,4.8669,10587600.0
2013-06-21 09:55:00,5.13,5.14,5.11,5.11,2246400.0,4.8764,4.8859,4.8574,4.8574,2246400.0
2013-06-21 10:00:00,5.11,5.15,5.11,5.14,2149200.0,4.8574,4.8954,4.8574,4.8859,2149200.0
2013-06-21 10:05:00,5.14,5.14,5.12,5.13,1714800.0,4.8859,4.8859,4.8669,4.8764,1714800.0
2013-06-21 10:10:00,5.12,5.12,5.1,5.1,1191600.0,4.8669,4.8669,4.8479,4.8479,1191600.0
2013-06-21 10:15:00,5.11,5.11,5.08,5.09,1453200.0,4.8574,4.8574,4.8289,4.8384,1453200.0
2013-06-21 10:20:00,5.09,5.1,5.09,5.09,1710000.0,4.8384,4.8479,4.8384,4.8384,1710000.0
2013-06-21 10:25:00,5.09,5.09,5.07,5.08,1273200.0,4.8384,4.8384,4.8193,4.8289,1273200.0
2013-06-21 10:30:00,5.08,5.08,5.06,5.06,1008000.0,4.8289,4.8289,4.8098,4.8098,1008000.0
2013-06-21 10:35:00,5.06,5.07,5.04,5.05,2665200.0,4.8098,4.8193,4.7908,4.8003,2665200.0
2013-06-21 10:40:00,5.05,5.06,5.03,5.05,1813200.0,4.8003,4.8098,4.7813,4.8003,1813200.0
2013-06-21 10:45:00,5.05,5.08,5.05,5.07,2116800.0,4.8003,4.8289,4.8003,4.8193,2116800.0
2013-06-21 10:50:00,5.07,5.1,5.07,5.09,1720800.0,4.8193,4.8479,4.8193,4.8384,1720800.0
2013-06-21 10:55:00,5.09,5.1,5.07,5.08,1363200.0,4.8384,4.8479,4.8193,4.8289,1363200.0
2013-06-21 11:00:00,5.08,5.09,5.05,5.06,802800.0,4.8289,4.8384,4.8003,4.8098,802800.0
2013-06-21 11:05:00,5.06,5.07,5.04,5.07,1093200.0,4.8098,4.8193,4.7908,4.8193,1093200.0
2013-06-21 11:10:00,5.07,5.07,5.03,5.03,1227600.0,4.8193,4.8193,4.7813,4.7813,1227600.0
2013-06-21 11:15:00,5.03,5.06,5.03,5.06,1460400.0,4.7813,4.8098,4.7813,4.8098,1460400.0
2013-06-21 11:20:00,5.06,5.06,5.01,5.02,1530000.0,4.8098,4.8098,4.7623,4.7718,1530000.0
2013-06-21 11:25:00,5.02,5.02,4.99,4.99,1646400.0,4.7718,4.7718,4.7433,4.7433,1646400.0
2013-06-21 11:30:00,4.99,4.99,4.96,4.96,2169600.0,4.7433,4.7433,4.7148,4.7148,2169600.0
2013-06-21 11:35:00,4.96,5.0,4.96,4.98,1706400.0,4.7148,4.7528,4.7148,4.7338,1706400.0
2013-06-21 11:40:00,4.98,5.0,4.97,4.98,763200.0,4.7338,4.7528,4.7243,4.7338,763200.0
2013-06-21 11:45:00,4.98,4.99,4.97,4.98,1002000.0,4.7338,4.7433,4.7243,4.7338,1002000.0
2013-06-21 11:50:00,4.99,4.99,4.96,4.96,709200.0,4.7433,4.7433,4.7148,4.7148,709200.0
2013-06-21 11:55:00,4.96,4.99,4.96,4.98,958800.0,4.7148,4.7433,4.7148,4.7338,958800.0
2013-06-21 12:00:00,4.98,5.02,4.98,5.02,1537200.0,4.7338,4.7718,4.7338,4.7718,1537200.0
2013-06-21 12:05:00,5.02,5.02,5.01,5.01,1292400.0,4.7718,4.7718,4.7623,4.7623,1292400.0
2013-06-21 12:10:00,5.01,5.02,5.0,5.0,1404000.0,4.7623,4.7718,4.7528,4.7528,1404000.0
2013-06-21 12:15:00,5.0,5.0,4.98,5.0,1365600.0,4.7528,4.7528,4.7338,4.7528,1365600.0
2013-06-21 12:20:00,5.0,5.0,4.97,4.97,902400.0,4.7528,4.7528,4.7243,4.7243,902400.0
2013-06-21 12:25:00,4.98,4.99,4.97,4.99,530400.0,4.7338,4.7433,4.7243,4.7433,530400.0
2013-06-21 12:30:00,4.99,4.99,4.98,4.98,400800.0,4.7433,4.7433,4.7338,4.7338,400800.0
2013-06-21 12:35:00,4.98,5.0,4.98,5.0,775200.0,4.7338,4.7528,4.7338,4.7528,775200.0
2013-06-21 12:40:00,5.0,5.04,4.99,5.02,1384800.0,4.7528,4.7908,4.7433,4.7718,1384800.0
2013-06-21 12:45:00,5.02,5.07,5.02,5.06,2142000.0,4.7718,4.8193,4.7718,4.8098,2142000.0
2013-06-21 12:50:00,5.06,5.06,5.04,5.05,1358400.0,4.8098,4.8098,4.7908,4.8003,1358400.0
2013-06-21 12:55:00,5.05,5.09,5.04,5.09,1628400.0,4.8003,4.8384,4.7908,4.8384,1628400.0
2013-06-21 13:00:00,5.09,5.1,5.06,5.07,1476000.0,4.8384,4.8479,4.8098,4.8193,1476000.0
2013-06-21 13:05:00,5.07,5.1,5.07,5.1,883200.0,4.8193,4.8479,4.8193,4.8479,883200.0
2013-06-21 13:10:00,5.1,5.11,5.1,5.11,1396800.0,4.8479,4.8574,4.8479,4.8574,1396800.0
2013-06-21 13:15:00,5.11,5.13,5.1,5.11,1482000.0,4.8574,4.8764,4.8479,4.8574,1482000.0
2013-06-21 13:20:00,5.11,5.11,5.08,5.08,639600.0,4.8574,4.8574,4.8289,4.8289,639600.0
2013-06-21 13:25:00,5.08,5.1,5.08,5.09,363600.0,4.8289,4.8479,4.8289,4.8384,363600.0
2013-06-21 13:30:00,5.09,5.11,5.08,5.11,680400.0,4.8384,4.8574,4.8289,4.8574,680400.0
2013-06-21 13:35:00,5.11,5.11,5.09,5.1,422400.0,4.8574,4.8574,4.8384,4.8479,422400.0
2013-06-21 13:40:00,5.1,5.11,5.09,5.1,346800.0,4.8479,4.8574,4.8384,4.8479,346800.0
2013-06-21 13:45:00,5.09,5.1,5.08,5.08,372000.0,4.8384,4.8479,4.8289,4.8289,372000.0
2013-06-21 13:50:00,5.08,5.09,5.05,5.06,1008000.0,4.8289,4.8384,4.8003,4.8098,1008000.0
2013-06-21 13:55:00,5.06,5.06,5.04,5.05,819600.0,4.8098,4.8098,4.7908,4.8003,819600.0
2013-06-21 14:00:00,5.05,5.07,5.04,5.05,589200.0,4.8003,4.8193,4.7908,4.8003,589200.0
2013-06-21 14:05:00,5.05,5.05,5.03,5.04,499200.0,4.8003,4.8003,4.7813,4.7908,499200.0
2013-06-21 14:10:00,5.04,5.06,5.04,5.06,639600.0,4.7908,4.8098,4.7908,4.8098,639600.0
2013-06-21 14:15:00,5.06,5.08,5.06,5.08,805200.0,4.8098,4.8289,4.8098,4.8289,805200.0
2013-06-21 14:20:00,5.08,5.08,5.06,5.07,805200.0,4.8289,4.8289,4.8098,4.8193,805200.0
2013-06-21 14:25:00,5.07,5.09,5.06,5.09,884400.0,4.8193,4.8384,4.8098,4.8384,884400.0
2013-06-21 14:30:00,5.09,5.09,5.07,5.09,704400.0,4.8384,4.8384,4.8193,4.8384,704400.0
2013-06-21 14:35:00,5.1,5.11,5.08,5.1,966000.0,4.8479,4.8574,4.8289,4.8479,966000.0
2013-06-21 14:40:00,5.1,5.1,5.07,5.08,735600.0,4.8479,4.8479,4.8193,4.8289,735600.0
2013-06-21 14:45:00,5.08,5.1,5.08,5.09,440400.0,4.8289,4.8479,4.8289,4.8384,440400.0
2013-06-21 14:50:00,5.09,5.1,5.08,5.1,457200.0,4.8384,4.8479,4.8289,4.8479,457200.0
2013-06-21 14:55:00,5.09,5.11,5.08,5.11,846000.0,4.8384,4.8574,4.8289,4.8574,846000.0
2013-06-21 15:00:00,5.11,5.12,5.1,5.12,990000.0,4.8574,4.8669,4.8479,4.8669,990000.0
2013-06-21 15:05:00,5.12,5.15,5.11,5.14,1814400.0,4.8669,4.8954,4.8574,4.8859,1814400.0
2013-06-21 15:10:00,5.14,5.16,5.14,5.15,1664400.0,4.8859,4.9049,4.8859,4.8954,1664400.0
2013-06-21 15:15:00,5.15,5.16,5.13,5.13,1060800.0,4.8954,4.9049,4.8764,4.8764,1060800.0
2013-06-21 15:20:00,5.13,5.15,5.13,5.14,706800.0,4.8764,4.8954,4.8764,4.8859,706800.0
2013-06-21 15:25:00,5.15,5.16,5.14,5.15,775200.0,4.8954,4.9049,4.8859,4.8954,775200.0
2013-06-21 15:30:00,5.16,5.16,5.14,5.14,2402400.0,4.9049,4.9049,4.8859,4.8859,2402400.0
2013-06-21 15:35:00,5.14,5.15,5.13,5.14,1926000.0,4.8859,4.8954,4.8764,4.8859,1926000.0
2013-06-21 15:40:00,5.14,5.14,5.11,5.11,3909600.0,4.8859,4.8859,4.8574,4.8574,3909600.0
2013-06-21 15:45:00,5.11,5.12,5.09,5.12,1384800.0,4.8574,4.8669,4.8384,4.8669,1384800.0
2013-06-21 15:50:00,5.12,5.12,5.09,5.11,1316400.0,4.8669,4.8669,4.8384,4.8574,1316400.0
2013-06-21 15:55:00,5.11,5.12,5.09,5.1,2250000.0,4.8574,4.8669,4.8384,4.8479,2250000.0
2013-06-24 09:30:00,4.95,4.96,4.91,4.92,2988000.0,4.7053,4.7148,4.6673,4.6768,2988000.0
2013-06-24 09:35:00,4.92,4.92,4.87,4.87,3687600.0,4.6768,4.6768,4.6292,4.6292,3687600.0
2013-06-24 09:40:00,4.87,4.9,4.87,4.9,1653600.0,4.6292,4.6577,4.6292,4.6577,1653600.0
2013-06-24 09:45:00,4.9,4.92,4.89,4.91,2232000.0,4.6577,4.6768,4.6482,4.6673,2232000.0
2013-06-24 09:50:00,4.92,4.92,4.87,4.88,1963200.0,4.6768,4.6768,4.6292,4.6387,1963200.0
2013-06-24 09:55:00,4.87,4.88,4.85,4.86,2590800.0,4.6292,4.6387,4.6102,4.6197,2590800.0
2013-06-24 10:00:00,4.85,4.85,4.82,4.85,1546800.0,4.6102,4.6102,4.5817,4.6102,1546800.0
2013-06-24 10:05:00,4.85,4.86,4.84,4.85,1641600.0,4.6102,4.6197,4.6007,4.6102,1641600.0
2013-06-24 10:10:00,4.85,4.87,4.84,4.86,811200.0,4.6102,4.6292,4.6007,4.6197,811200.0
2013-06-24 10:15:00,4.86,4.87,4.85,4.87,740400.0,4.6197,4.6292,4.6102,4.6292,740400.0
2013-06-24 10:20:00,4.87,4.87,4.83,4.84,1077600.0,4.6292,4.6292,4.5912,4.6007,1077600.0
2013-06-24 10:25:00,4.84,4.85,4.82,4.84,1160400.0,4.6007,4.6102,4.5817,4.6007,1160400.0
2013-06-24 10:30:00,4.84,4.85,4.82,4.83,2324400.0,4.6007,4.6102,4.5817,4.5912,2324400.0
2013-06-24 10:35:00,4.83,4.87,4.83,4.87,1185600.0,4.5912,4.6292,4.5912,4.6292,1185600.0
2013-06-24 10:40:00,4.87,4.89,4.86,4.88,1380000.0,4.6292,4.6482,4.6197,4.6387,1380000.0
2013-06-24 10:45:00,4.88,4.9,4.86,4.89,889200.0,4.6387,4.6577,4.6197,4.6482,889200.0
2013-06-24 10:50:00,4.89,4.9,4.88,4.89,758400.0,4.6482,4.6577,4.6387,4.6482,758400.0
2013-06-24 10:55:00,4.89,4.9,4.87,4.87,926400.0,4.6482,4.6577,4.6292,4.6292,926400.0
2013-06-24 11:00:00,4.87,4.89,4.87,4.87,763200.0,4.6292,4.6482,4.6292,4.6292,763200.0
2013-06-24 11:05:00,4.87,4.88,4.86,4.88,595200.0,4.6292,4.6387,4.6197,4.6387,595200.0
2013-06-24 11:10:00,4.87,4.88,4.85,4.85,708000.0,4.6292,4.6387,4.6102,4.6102,708000.0
2013-06-24 11:15:00,4.85,4.86,4.83,4.83,1038000.0,4.6102,4.6197,4.5912,4.5912,1038000.0
2013-06-24 11:20:00,4.83,4.83,4.8,4.81,954000.0,4.5912,4.5912,4.5627,4.5722,954000.0
2013-06-24 11:25:00,4.81,4.82,4.79,4.8,1783200.0,4.5722,4.5817,4.5532,4.5627,1783200.0
2013-06-24 11:30:00,4.8,4.83,4.8,4.82,1860000.0,4.5627,4.5912,4.5627,4.5817,1860000.0
2013-06-24 11:35:00,4.82,4.83,4.81,4.83,487200.0,4.5817,4.5912,4.5722,4.5912,487200.0
2013-06-24 11:40:00,4.82,4.85,4.82,4.82,830400.0,4.5817,4.6102,4.5817,4.5817,830400.0
2013-06-24 11:45:00,4.82,4.83,4.81,4.82,326400.0,4.5817,4.5912,4.5722,4.5817,326400.0
2013-06-24 11:50:00,4.82,4.85,4.82,4.84,524400.0,4.5817,4.6102,4.5817,4.6007,524400.0
2013-06-24 11:55:00,4.84,4.85,4.83,4.84,477600.0,4.6007,4.6102,4.5912,4.6007,477600.0
2013-06-24 12:00:00,4.84,4.86,4.82,4.83,751200.0,4.6007,4.6197,4.5817,4.5912,751200.0
2013-06-24 12:05:00,4.82,4.82,4.8,4.81,610800.0,4.5817,4.5817,4.5627,4.5722,610800.0
2013-06-24 12:10:00,4.81,4.82,4.8,4.81,892800.0,4.5722,4.5817,4.5627,4.5722,892800.0
2013-06-24 12:15:00,4.81,4.82,4.8,4.8,469200.0,4.5722,4.5817,4.5627,4.5627,469200.0
2013-06-24 12:20:00,4.8,4.81,4.79,4.81,444000.0,4.5627,4.5722,4.5532,4.5722,444000.0
2013-06-24 12:25:00,4.81,4.84,4.8,4.83,483600.0,4.5722,4.6007,4.5627,4.5912,483600.0
2013-06-24 12:30:00,4.84,4.86,4.84,4.85,1035600.0,4.6007,4.6197,4.6007,4.6102,1035600.0
2013-06-24 12:35:00,4.85,4.86,4.84,4.84,453600.0,4.6102,4.6197,4.6007,4.6007,453600.0
2013-06-24 12:40:00,4.85,4.86,4.84,4.85,524400.0,4.6102,4.6197,4.6007,4.6102,524400.0
2013-06-24 12:45:00,4.85,4.86,4.85,4.85,320400.0,4.6102,4.6197,4.6102,4.6102,320400.0
2013-06-24 12:50:00,4.84,4.86,4.84,4.86,344400.0,4.6007,4.6197,4.6007,4.6197,344400.0
2013-06-24 12:55:00,4.86,4.88,4.85,4.87,594000.0,4.6197,4.6387,4.6102,4.6292,594000.0
2013-06-24 13:00:00,4.87,4.88,4.87,4.88,408000.0,4.6292,4.6387,4.6292,4.6387,408000.0
2013-06-24 13:05:00,4.88,4.88,4.85,4.86,342000.0,4.6387,4.6387,4.6102,4.6197,342000.0
2013-06-24 13:10:00,4.85,4.9,4.85,4.9,910800.0,4.6102,4.6577,4.6102,4.6577,910800.0
2013-06-24 13:15:00,4.9,4.91,4.88,4.91,697200.0,4.6577,4.6673,4.6387,4.6673,697200.0
2013-06-24 13:20:00,4.91,4.92,4.9,4.91,582000.0,4.6673,4.6768,4.6577,4.6673,582000.0
2013-06-24 13:25:00,4.91,4.91,4.89,4.91,512400.0,4.6673,4.6673,4.6482,4.6673,512400.0
2013-06-24 13:30:00,4.91,4.92,4.9,4.91,594000.0,4.6673,4.6768,4.6577,4.6673,594000.0
2013-06-24 13:35:00,4.91,4.92,4.9,4.91,470400.0,4.6673,4.6768,4.6577,4.6673,470400.0
2013-06-24 13:40:00,4.92,4.94,4.92,4.94,752400.0,4.6768,4.6958,4.6768,4.6958,752400.0
2013-06-24 13:45:00,4.94,4.95,4.91,4.92,1008000.0,4.6958,4.7053,4.6673,4.6768,1008000.0
2013-06-24 13:50:00,4.92,4.92,4.9,4.91,272400.0,4.6768,4.6768,4.6577,4.6673,272400.0
2013-06-24 13:55:00,4.91,4.94,4.91,4.94,667200.0,4.6673,4.6958,4.6673,4.6958,667200.0
2013-06-24 14:00:00,4.94,4.96,4.93,4.96,1190400.0,4.6958,4.7148,4.6863,4.7148,1190400.0
2013-06-24 14:05:00,4.96,5.0,4.96,4.99,1126800.0,4.7148,4.7528,4.7148,4.7433,1126800.0
2013-06-24 14:10:00,4.99,5.0,4.98,4.98,858000.0,4.7433,4.7528,4.7338,4.7338,858000.0
2013-06-24 14:15:00,4.98,4.99,4.98,4.99,351600.0,4.7338,4.7433,4.7338,4.7433,351600.0
2013-06-24 14:20:00,4.99,5.02,4.99,5.0,771600.0,4.7433,4.7718,4.7433,4.7528,771600.0
2013-06-24 14:25:00,5.0,5.02,4.99,5.01,703200.0,4.7528,4.7718,4.7433,4.7623,703200.0
2013-06-24 14:30:00,5.01,5.03,5.01,5.03,704400.0,4.7623,4.7813,4.7623,4.7813,704400.0
2013-06-24 14:35:00,5.03,5.05,5.01,5.04,600000.0,4.7813,4.8003,4.7623,4.7908,600000.0
2013-06-24 14:40:00,5.05,5.05,5.02,5.03,535200.0,4.8003,4.8003,4.7718,4.7813,535200.0
2013-06-24 14:45:00,5.03,5.03,5.01,5.03,392400.0,4.7813,4.7813,4.7623,4.7813,392400.0
2013-06-24 14:50:00,5.03,5.04,5.01,5.02,538800.0,4.7813,4.7908,4.7623,4.7718,538800.0
2013-06-24 14:55:00,5.02,5.02,4.98,5.0,903600.0,4.7718,4.7718,4.7338,4.7528,903600.0
2013-06-24 15:00:00,5.0,5.02,4.99,5.01,452400.0,4.7528,4.7718,4.7433,4.7623,452400.0
2013-06-24 15:05:00,5.01,5.03,5.01,5.01,432000.0,4.7623,4.7813,4.7623,4.7623,432000.0
2013-06-24 15:10:00,5.02,5.02,5.0,5.0,930000.0,4.7718,4.7718,4.7528,4.7528,930000.0
2013-06-24 15:15:00,5.0,5.0,4.97,4.97,1044000.0,4.7528,4.7528,4.7243,4.7243,1044000.0
2013-06-24 15:20:00,4.97,5.0,4.97,4.98,572400.0,4.7243,4.7528,4.7243,4.7338,572400.0
2013-06-24 15:25:00,4.98,4.99,4.96,4.97,446400.0,4.7338,4.7433,4.7148,4.7243,446400.0
2013-06-24 15:30:00,4.97,5.0,4.97,4.97,514800.0,4.7243,4.7528,4.7243,4.7243,514800.0
2013-06-24 15:35:00,4.97,5.01,4.97,5.01,390000.0,4.7243,4.7623,4.7243,4.7623,390000.0
2013-06-24 15:40:00,5.0,5.0,4.98,4.98,297600.0,4.7528,4.7528,4.7338,4.7338,297600.0
2013-06-24 15:45:00,4.98,4.98,4.94,4.95,1021200.0,4.7338,4.7338,4.6958,4.7053,1021200.0
2013-06-24 15:50:00,4.95,4.98,4.94,4.97,810000.0,4.7053,4.7338,4.6958,4.7243,810000.0
2013-06-24 15:55:00,4.97,4.97,4.91,4.92,1800000.0,4.7243,4.7243,4.6673,4.6768,1800000.0
2013-06-25 09:30:00,5.05,5.06,5.04,5.05,2590800.0,4.8003,4.8098,4.7908,4.8003,2590800.0
2013-06-25 09:35:00,5.05,5.05,5.01,5.04,1723200.0,4.8003,4.8003,4.7623,4.7908,1723200.0
2013-06-25 09:40:00,5.04,5.06,5.03,5.05,1309200.0,4.7908,4.8098,4.7813,4.8003,1309200.0
2013-06-25 09:45:00,5.05,5.06,5.02,5.02,1332000.0,4.8003,4.8098,4.7718,4.7718,1332000.0
2013-06-25 09:50:00,5.02,5.03,5.0,5.0,1906800.0,4.7718,4.7813,4.7528,4.7528,1906800.0
2013-06-25 09:55:00,5.0,5.01,4.98,5.01,976800.0,4.7528,4.7623,4.7338,4.7623,976800.0
2013-06-25 10:00:00,5.01,5.03,4.99,5.02,1892400.0,4.7623,4.7813,4.7433,4.7718,1892400.0
2013-06-25 10:05:00,5.01,5.02,4.97,5.01,1639200.0,4.7623,4.7718,4.7243,4.7623,1639200.0
2013-06-25 10:10:00,5.01,5.01,4.98,5.0,979200.0,4.7623,4.7623,4.7338,4.7528,979200.0
2013-06-25 10:15:00,5.0,5.01,4.95,4.96,1155600.0,4.7528,4.7623,4.7053,4.7148,1155600.0
2013-06-25 10:20:00,4.96,5.0,4.96,4.99,760800.0,4.7148,4.7528,4.7148,4.7433,760800.0
2013-06-25 10:25:00,4.99,5.0,4.98,4.99,537600.0,4.7433,4.7528,4.7338,4.7433,537600.0
2013-06-25 10:30:00,4.99,5.0,4.98,4.99,361200.0,4.7433,4.7528,4.7338,4.7433,361200.0
2013-06-25 10:35:00,4.99,5.01,4.97,5.01,621600.0,4.7433,4.7623,4.7243,4.7623,621600.0
2013-06-25 10:40:00,5.01,5.02,5.0,5.01,404400.0,4.7623,4.7718,4.7528,4.7623,404400.0
2013-06-25 10:45:00,5.01,5.04,5.01,5.03,573600.0,4.7623,4.7908,4.7623,4.7813,573600.0
2013-06-25 10:50:00,5.03,5.05,5.03,5.05,400800.0,4.7813,4.8003,4.7813,4.8003,400800.0
2013-06-25 10:55:00,5.05,5.05,5.04,5.04,399600.0,4.8003,4.8003,4.7908,4.7908,399600.0
2013-06-25 11:00:00,5.04,5.04,5.03,5.04,273600.0,4.7908,4.7908,4.7813,4.7908,273600.0
2013-06-25 11:05:00,5.04,5.06,5.03,5.06,759600.0,4.7908,4.8098,4.7813,4.8098,759600.0
2013-06-25 11:10:00,5.06,5.06,5.05,5.05,472800.0,4.8098,4.8098,4.8003,4.8003,472800.0
2013-06-25 11:15:00,5.05,5.05,5.03,5.03,218400.0,4.8003,4.8003,4.7813,4.7813,218400.0
2013-06-25 11:20:00,5.04,5.04,5.03,5.03,182400.0,4.7908,4.7908,4.7813,4.7813,182400.0
2013-06-25 11:25:00,5.03,5.03,5.01,5.02,667200.0,4.7813,4.7813,4.7623,4.7718,667200.0
2013-06-25 11:30:00,5.03,5.04,5.02,5.03,500400.0,4.7813,4.7908,4.7718,4.7813,500400.0
2013-06-25 11:35:00,5.03,5.05,5.03,5.04,123600.0,4.7813,4.8003,4.7813,4.7908,123600.0
2013-06-25 11:40:00,5.04,5.05,5.02,5.03,748800.0,4.7908,4.8003,4.7718,4.7813,748800.0
2013-06-25 11:45:00,5.03,5.03,5.01,5.02,427200.0,4.7813,4.7813,4.7623,4.7718,427200.0
2013-06-25 11:50:00,5.02,5.04,5.02,5.03,193200.0,4.7718,4.7908,4.7718,4.7813,193200.0
2013-06-25 11:55:00,5.03,5.05,5.03,5.04,222000.0,4.7813,4.8003,4.7813,4.7908,222000.0
2013-06-25 12:00:00,5.04,5.05,5.03,5.05,188400.0,4.7908,4.8003,4.7813,4.8003,188400.0
2013-06-25 12:05:00,5.05,5.06,5.05,5.05,248400.0,4.8003,4.8098,4.8003,4.8003,248400.0
2013-06-25 12:10:00,5.05,5.06,5.05,5.06,111600.0,4.8003,4.8098,4.8003,4.8098,111600.0
2013-06-25 12:15:00,5.06,5.06,5.05,5.06,180000.0,4.8098,4.8098,4.8003,4.8098,180000.0
2013-06-25 12:20:00,5.06,5.06,5.04,5.05,207600.0,4.8098,4.8098,4.7908,4.8003,207600.0
2013-06-25 12:25:00,5.05,5.05,5.04,5.04,60000.0,4.8003,4.8003,4.7908,4.7908,60000.0
2013-06-25 12:30:00,5.05,5.07,5.05,5.07,674400.0,4.8003,4.8193,4.8003,4.8193,674400.0
2013-06-25 12:35:00,5.07,5.07,5.05,5.06,426000.0,4.8193,4.8193,4.8003,4.8098,426000.0
2013-06-25 12:40:00,5.06,5.07,5.05,5.06,141600.0,4.8098,4.8193,4.8003,4.8098,141600.0
2013-06-25 12:45:00,5.06,5.06,5.05,5.06,171600.0,4.8098,4.8098,4.8003,4.8098,171600.0
2013-06-25 12:50:00,5.06,5.06,5.05,5.06,144000.0,4.8098,4.8098,4.8003,4.8098,144000.0
2013-06-25 12:55:00,5.06,5.06,5.04,5.05,121200.0,4.8098,4.8098,4.7908,4.8003,121200.0
2013-06-25 13:00:00,5.05,5.06,5.05,5.06,139200.0,4.8003,4.8098,4.8003,4.8098,139200.0
2013-06-25 13:05:00,5.06,5.06,5.03,5.03,685200.0,4.8098,4.8098,4.7813,4.7813,685200.0
2013-06-25 13:10:00,5.04,5.05,5.03,5.05,361200.0,4.7908,4.8003,4.7813,4.8003,361200.0
2013-06-25 13:15:00,5.05,5.05,5.02,5.02,193200.0,4.8003,4.8003,4.7718,4.7718,193200.0
2013-06-25 13:20:00,5.02,5.02,5.01,5.02,560400.0,4.7718,4.7718,4.7623,4.7718,560400.0
2013-06-25 13:25:00,5.02,5.02,5.02,5.02,388800.0,4.7718,4.7718,4.7718,4.7718,388800.0
2013-06-25 13:30:00,5.02,5.03,5.01,5.02,568800.0,4.7718,4.7813,4.7623,4.7718,568800.0
2013-06-25 13:35:00,5.02,5.03,5.02,5.03,643200.0,4.7718,4.7813,4.7718,4.7813,643200.0
2013-06-25 13:40:00,5.03,5.05,5.02,5.04,976800.0,4.7813,4.8003,4.7718,4.7908,976800.0
2013-06-25 13:45:00,5.05,5.06,5.04,5.05,502800.0,4.8003,4.8098,4.7908,4.8003,502800.0
2013-06-25 13:50:00,5.05,5.05,5.04,5.04,151200.0,4.8003,4.8003,4.7908,4.7908,151200.0
2013-06-25 13:55:00,5.05,5.05,5.03,5.03,308400.0,4.8003,4.8003,4.7813,4.7813,308400.0
2013-06-25 14:00:00,5.03,5.04,5.02,5.04,661200.0,4.7813,4.7908,4.7718,4.7908,661200.0
2013-06-25 14:05:00,5.04,5.04,5.03,5.04,387600.0,4.7908,4.7908,4.7813,4.7908,387600.0
2013-06-25 14:10:00,5.04,5.05,5.04,5.05,1698000.0,4.7908,4.8003,4.7908,4.8003,1698000.0
2013-06-25 14:15:00,5.05,5.06,5.05,5.06,967200.0,4.8003,4.8098,4.8003,4.8098,967200.0
2013-06-25 14:20:00,5.06,5.06,5.04,5.04,762000.0,4.8098,4.8098,4.7908,4.7908,762000.0
2013-06-25 14:25:00,5.04,5.06,5.04,5.05,194400.0,4.7908,4.8098,4.7908,4.8003,194400.0
2013-06-25 14:30:00,5.05,5.07,5.05,5.07,697200.0,4.8003,4.8193,4.8003,4.8193,697200.0
2013-06-25 14:35:00,5.07,5.08,5.07,5.07,1063200.0,4.8193,4.8289,4.8193,4.8193,1063200.0
2013-06-25 14:40:00,5.07,5.07,5.06,5.06,372000.0,4.8193,4.8193,4.8098,4.8098,372000.0
2013-06-25 14:45:00,5.06,5.07,5.05,5.06,321600.0,4.8098,4.8193,4.8003,4.8098,321600.0
2013-06-25 14:50:00,5.06,5.07,5.06,5.06,285600.0,4.8098,4.8193,4.8098,4.8098,285600.0
2013-06-25 14:55:00,5.06,5.07,5.04,5.05,376800.0,4.8098,4.8193,4.7908,4.8003,376800.0
2013-06-25 15:00:00,5.05,5.06,5.05,5.06,411600.0,4.8003,4.8098,4.8003,4.8098,411600.0
2013-06-25 15:05:00,5.06,5.07,5.05,5.07,205200.0,4.8098,4.8193,4.8003,4.8193,205200.0
2013-06-25 15:10:00,5.07,5.07,5.06,5.06,255600.0,4.8193,4.8193,4.8098,4.8098,255600.0
2013-06-25 15:15:00,5.07,5.07,5.06,5.06,612000.0,4.8193,4.8193,4.8098,4.8098,612000.0
2013-06-25 15:20:00,5.06,5.08,5.06,5.08,616800.0,4.8098,4.8289,4.8098,4.8289,616800.0
2013-06-25 15:25:00,5.08,5.09,5.08,5.09,896400.0,4.8289,4.8384,4.8289,4.8384,896400.0
2013-06-25 15:30:00,5.09,5.1,5.09,5.1,1185600.0,4.8384,4.8479,4.8384,4.8479,1185600.0
2013-06-25 15:35:00,5.1,5.11,5.1,5.1,1956000.0,4.8479,4.8574,4.8479,4.8479,1956000.0
2013-06-25 15:40:00,5.1,5.11,5.08,5.09,1183200.0,4.8479,4.8574,4.8289,4.8384,1183200.0
2013-06-25 15:45:00,5.09,5.09,5.07,5.08,1148400.0,4.8384,4.8384,4.8193,4.8289,1148400.0
2013-06-25 15:50:00,5.07,5.09,5.07,5.08,1118400.0,4.8193,4.8384,4.8193,4.8289,1118400.0
2013-06-25 15:55:00,5.08,5.08,5.06,5.06,4188000.0,4.8289,4.8289,4.8098,4.8098,4188000.0
2013-06-26 09:30:00,5.18,5.21,5.18,5.2,2809200.0,4.9259,4.9544,4.9259,4.9449,2809200.0
2013-06-26 09:35:00,5.2,5.2,5.19,5.2,1534800.0,4.9449,4.9449,4.9354,4.9449,1534800.0
2013-06-26 09:40:00,5.2,5.2,5.17,5.18,1828800.0,4.9449,4.9449,4.9163,4.9259,1828800.0
2013-06-26 09:45:00,5.18,5.18,5.17,5.18,1642800.0,4.9259,4.9259,4.9163,4.9259,1642800.0
2013-06-26 09:50:00,5.18,5.2,5.18,5.19,1256400.0,4.9259,4.9449,4.9259,4.9354,1256400.0
2013-06-26 09:55:00,5.19,5.2,5.18,5.18,1149600.0,4.9354,4.9449,4.9259,4.9259,1149600.0
2013-06-26 10:00:00,5.19,5.2,5.18,5.19,1564800.0,4.9354,4.9449,4.9259,4.9354,1564800.0
2013-06-26 10:05:00,5.19,5.19,5.17,5.18,1752000.0,4.9354,4.9354,4.9163,4.9259,1752000.0
2013-06-26 10:10:00,5.18,5.18,5.16,5.17,1213200.0,4.9259,4.9259,4.9068,4.9163,1213200.0
2013-06-26 10:15:00,5.17,5.17,5.15,5.16,1246800.0,4.9163,4.9163,4.8973,4.9068,1246800.0
2013-06-26 10:20:00,5.16,5.18,5.15,5.17,933600.0,4.9068,4.9259,4.8973,4.9163,933600.0
2013-06-26 10:25:00,5.17,5.17,5.15,5.16,946800.0,4.9163,4.9163,4.8973,4.9068,946800.0
2013-06-26 10:30:00,5.16,5.17,5.14,5.14,1501200.0,4.9068,4.9163,4.8878,4.8878,1501200.0
2013-06-26 10:35:00,5.14,5.17,5.14,5.17,1230000.0,4.8878,4.9163,4.8878,4.9163,1230000.0
2013-06-26 10:40:00,5.17,5.18,5.16,5.17,733200.0,4.9163,4.9259,4.9068,4.9163,733200.0
2013-06-26 10:45:00,5.17,5.18,5.17,5.17,500400.0,4.9163,4.9259,4.9163,4.9163,500400.0
2013-06-26 10:50:00,5.17,5.18,5.17,5.17,248400.0,4.9163,4.9259,4.9163,4.9163,248400.0
2013-06-26 10:55:00,5.17,5.17,5.15,5.15,448800.0,4.9163,4.9163,4.8973,4.8973,448800.0
2013-06-26 11:00:00,5.15,5.15,5.13,5.13,712800.0,4.8973,4.8973,4.8783,4.8783,712800.0
2013-06-26 11:05:00,5.13,5.13,5.12,5.13,1476000.0,4.8783,4.8783,4.8688,4.8783,1476000.0
2013-06-26 11:10:00,5.13,5.15,5.13,5.14,788400.0,4.8783,4.8973,4.8783,4.8878,788400.0
2013-06-26 11:15:00,5.14,5.16,5.14,5.15,1226400.0,4.8878,4.9068,4.8878,4.8973,1226400.0
2013-06-26 11:20:00,5.15,5.15,5.13,5.14,1071600.0,4.8973,4.8973,4.8783,4.8878,1071600.0
2013-06-26 11:25:00,5.14,5.14,5.13,5.14,1680000.0,4.8878,4.8878,4.8783,4.8878,1680000.0
2013-06-26 11:30:00,5.14,5.15,5.13,5.15,439200.0,4.8878,4.8973,4.8783,4.8973,439200.0
2013-06-26 11:35:00,5.15,5.15,5.13,5.14,681600.0,4.8973,4.8973,4.8783,4.8878,681600.0
2013-06-26 11:40:00,5.14,5.15,5.13,5.14,338400.0,4.8878,4.8973,4.8783,4.8878,338400.0
2013-06-26 11:45:00,5.13,5.15,5.13,5.15,262800.0,4.8783,4.8973,4.8783,4.8973,262800.0
2013-06-26 11:50:00,5.15,5.15,5.14,5.14,176400.0,4.8973,4.8973,4.8878,4.8878,176400.0
2013-06-26 11:55:00,5.14,5.15,5.14,5.14,478800.0,4.8878,4.8973,4.8878,4.8878,478800.0
2013-06-26 12:00:00,5.13,5.17,5.13,5.16,788400.0,4.8783,4.9163,4.8783,4.9068,788400.0
2013-06-26 12:05:00,5.17,5.17,5.15,5.16,402000.0,4.9163,4.9163,4.8973,4.9068,402000.0
2013-06-26 12:10:00,5.16,5.17,5.16,5.17,375600.0,4.9068,4.9163,4.9068,4.9163,375600.0
2013-06-26 12:15:00,5.17,5.18,5.17,5.17,452400.0,4.9163,4.9259,4.9163,4.9163,452400.0
2013-06-26 12:20:00,5.17,5.18,5.17,5.17,254400.0,4.9163,4.9259,4.9163,4.9163,254400.0
2013-06-26 12:25:00,5.17,5.18,5.17,5.18,397200.0,4.9163,4.9259,4.9163,4.9259,397200.0
2013-06-26 12:30:00,5.18,5.18,5.16,5.17,526800.0,4.9259,4.9259,4.9068,4.9163,526800.0
2013-06-26 12:35:00,5.16,5.18,5.16,5.18,715200.0,4.9068,4.9259,4.9068,4.9259,715200.0
2013-06-26 12:40:00,5.17,5.18,5.17,5.17,453600.0,4.9163,4.9259,4.9163,4.9163,453600.0
2013-06-26 12:45:00,5.18,5.18,5.17,5.17,366000.0,4.9259,4.9259,4.9163,4.9163,366000.0
2013-06-26 12:50:00,5.17,5.18,5.17,5.17,331200.0,4.9163,4.9259,4.9163,4.9163,331200.0
2013-06-26 12:55:00,5.17,5.17,5.16,5.16,378000.0,4.9163,4.9163,4.9068,4.9068,378000.0
2013-06-26 13:00:00,5.17,5.18,5.16,5.16,484800.0,4.9163,4.9259,4.9068,4.9068,484800.0
2013-06-26 13:05:00,5.16,5.18,5.16,5.17,219600.0,4.9068,4.9259,4.9068,4.9163,219600.0
2013-06-26 13:10:00,5.17,5.19,5.17,5.19,648000.0,4.9163,4.9354,4.9163,4.9354,648000.0
2013-06-26 13:15:00,5.19,5.19,5.19,5.19,496800.0,4.9354,4.9354,4.9354,4.9354,496800.0
2013-06-26 13:20:00,5.19,5.2,5.18,5.19,330000.0,4.9354,4.9449,4.9259,4.9354,330000.0
2013-06-26 13:25:00,5.19,5.21,5.19,5.21,588000.0,4.9354,4.9544,4.9354,4.9544,588000.0
2013-06-26 13:30:00,5.21,5.21,5.19,5.2,676800.0,4.9544,4.9544,4.9354,4.9449,676800.0
2013-06-26 13:35:00,5.2,5.21,5.2,5.2,438000.0,4.9449,4.9544,4.9449,4.9449,438000.0
2013-06-26 13:40:00,5.2,5.2,5.19,5.19,560400.0,4.9449,4.9449,4.9354,4.9354,560400.0
2013-06-26 13:45:00,5.19,5.2,5.19,5.19,453600.0,4.9354,4.9449,4.9354,4.9354,453600.0
2013-06-26 13:50:00,5.19,5.2,5.19,5.2,404400.0,4.9354,4.9449,4.9354,4.9449,404400.0
2013-06-26 13:55:00,5.2,5.2,5.2,5.2,135600.0,4.9449,4.9449,4.9449,4.9449,135600.0
2013-06-26 14:00:00,5.2,5.21,5.19,5.2,667200.0,4.9449,4.9544,4.9354,4.9449,667200.0
2013-06-26 14:05:00,5.2,5.2,5.19,5.2,558000.0,4.9449,4.9449,4.9354,4.9449,558000.0
2013-06-26 14:10:00,5.2,5.2,5.19,5.19,232800.0,4.9449,4.9449,4.9354,4.9354,232800.0
2013-06-26 14:15:00,5.19,5.2,5.19,5.2,423600.0,4.9354,4.9449,4.9354,4.9449,423600.0
2013-06-26 14:20:00,5.2,5.21,5.2,5.21,206400.0,4.9449,4.9544,4.9449,4.9544,206400.0
2013-06-26 14:25:00,5.21,5.22,5.21,5.21,560400.0,4.9544,4.9639,4.9544,4.9544,560400.0
2013-06-26 14:30:00,5.21,5.22,5.2,5.21,494400.0,4.9544,4.9639,4.9449,4.9544,494400.0
2013-06-26 14:35:00,5.2,5.21,5.2,5.21,342000.0,4.9449,4.9544,4.9449,4.9544,342000.0
2013-06-26 14:40:00,5.21,5.22,5.2,5.21,294000.0,4.9544,4.9639,4.9449,4.9544,294000.0
2013-06-26 14:45:00,5.21,5.21,5.2,5.21,142800.0,4.9544,4.9544,4.9449,4.9544,142800.0
2013-06-26 14:50:00,5.21,5.22,5.21,5.22,259200.0,4.9544,4.9639,4.9544,4.9639,259200.0
2013-06-26 14:55:00,5.21,5.23,5.21,5.21,916800.0,4.9544,4.9734,4.9544,4.9544,916800.0
2013-06-26 15:00:00,5.21,5.24,5.21,5.23,1324800.0,4.9544,4.9829,4.9544,4.9734,1324800.0
2013-06-26 15:05:00,5.23,5.23,5.22,5.23,572400.0,4.9734,4.9734,4.9639,4.9734,572400.0
2013-06-26 15:10:00,5.23,5.23,5.22,5.23,640800.0,4.9734,4.9734,4.9639,4.9734,640800.0
2013-06-26 15:15:00,5.23,5.23,5.22,5.23,454800.0,4.9734,4.9734,4.9639,4.9734,454800.0
2013-06-26 15:20:00,5.23,5.23,5.23,5.23,462000.0,4.9734,4.9734,4.9734,4.9734,462000.0
2013-06-26 15:25:00,5.23,5.23,5.22,5.23,296400.0,4.9734,4.9734,4.9639,4.9734,296400.0
2013-06-26 15:30:00,5.23,5.23,5.22,5.23,345600.0,4.9734,4.9734,4.9639,4.9734,345600.0
2013-06-26 15:35:00,5.23,5.23,5.22,5.23,724800.0,4.9734,4.9734,4.9639,4.9734,724800.0
2013-06-26 15:40:00,5.23,5.23,5.21,5.21,1261200.0,4.9734,4.9734,4.9544,4.9544,1261200.0
2013-06-26 15:45:00,5.21,5.22,5.2,5.22,870000.0,4.9544,4.9639,4.9449,4.9639,870000.0
2013-06-26 15:50:00,5.22,5.22,5.21,5.22,769200.0,4.9639,4.9639,4.9544,4.9639,769200.0
2013-06-26 15:55:00,5.22,5.22,5.2,5.2,1410000.0,4.9639,4.9639,4.9449,4.9449,1410000.0
2013-06-27 09:30:00,5.3,5.31,5.29,5.3,1516800.0,5.04,5.0495,5.0305,5.04,1516800.0
2013-06-27 09:35:00,5.3,5.32,5.29,5.31,1231200.0,5.04,5.059,5.0305,5.0495,1231200.0
2013-06-27 09:40:00,5.31,5.32,5.31,5.31,1490400.0,5.0495,5.059,5.0495,5.0495,1490400.0
2013-06-27 09:45:00,5.31,5.33,5.31,5.32,832800.0,5.0495,5.0685,5.0495,5.059,832800.0
2013-06-27 09:50:00,5.33,5.33,5.32,5.33,675600.0,5.0685,5.0685,5.059,5.0685,675600.0
2013-06-27 09:55:00,5.33,5.34,5.33,5.33,1650000.0,5.0685,5.078,5.0685,5.0685,1650000.0
2013-06-27 10:00:00,5.33,5.35,5.31,5.31,1497600.0,5.0685,5.0875,5.0495,5.0495,1497600.0
2013-06-27 10:05:00,5.31,5.32,5.3,5.32,826800.0,5.0495,5.059,5.04,5.059,826800.0
2013-06-27 10:10:00,5.32,5.32,5.31,5.32,633600.0,5.059,5.059,5.0495,5.059,633600.0
2013-06-27 10:15:00,5.32,5.33,5.31,5.32,594000.0,5.059,5.0685,5.0495,5.059,594000.0
2013-06-27 10:20:00,5.32,5.34,5.32,5.33,723600.0,5.059,5.078,5.059,5.0685,723600.0
2013-06-27 10:25:00,5.33,5.35,5.33,5.34,771600.0,5.0685,5.0875,5.0685,5.078,771600.0
2013-06-27 10:30:00,5.34,5.36,5.34,5.36,1671600.0,5.078,5.097,5.078,5.097,1671600.0
2013-06-27 10:35:00,5.36,5.37,5.36,5.36,823200.0,5.097,5.1065,5.097,5.097,823200.0
2013-06-27 10:40:00,5.36,5.37,5.34,5.34,1064400.0,5.097,5.1065,5.078,5.078,1064400.0
2013-06-27 10:45:00,5.35,5.35,5.33,5.34,984000.0,5.0875,5.0875,5.0685,5.078,984000.0
2013-06-27 10:50:00,5.34,5.36,5.34,5.35,1078800.0,5.078,5.097,5.078,5.0875,1078800.0
2013-06-27 10:55:00,5.35,5.36,5.34,5.34,932400.0,5.0875,5.097,5.078,5.078,932400.0
2013-06-27 11:00:00,5.34,5.36,5.34,5.36,692400.0,5.078,5.097,5.078,5.097,692400.0
2013-06-27 11:05:00,5.36,5.36,5.34,5.34,874800.0,5.097,5.097,5.078,5.078,874800.0
2013-06-27 11:10:00,5.34,5.34,5.32,5.32,970800.0,5.078,5.078,5.059,5.059,970800.0
2013-06-27 11:15:00,5.32,5.33,5.32,5.32,625200.0,5.059,5.0685,5.059,5.059,625200.0
2013-06-27 11:20:00,5.33,5.33,5.31,5.31,705600.0,5.0685,5.0685,5.0495,5.0495,705600.0
2013-06-27 11:25:00,5.32,5.32,5.31,5.32,618000.0,5.059,5.059,5.0495,5.059,618000.0
2013-06-27 11:30:00,5.32,5.33,5.31,5.32,759600.0,5.059,5.0685,5.0495,5.059,759600.0
2013-06-27 11:35:00,5.32,5.32,5.32,5.32,172800.0,5.059,5.059,5.059,5.059,172800.0
2013-06-27 11:40:00,5.32,5.33,5.32,5.32,358800.0,5.059,5.0685,5.059,5.059,358800.0
2013-06-27 11:45:00,5.32,5.33,5.32,5.33,222000.0,5.059,5.0685,5.059,5.0685,222000.0
2013-06-27 11:50:00,5.33,5.34,5.33,5.34,318000.0,5.0685,5.078,5.0685,5.078,318000.0
2013-06-27 11:55:00,5.34,5.34,5.33,5.33,295200.0,5.078,5.078,5.0685,5.0685,295200.0
2013-06-27 12:00:00,5.34,5.34,5.31,5.31,547200.0,5.078,5.078,5.0495,5.0495,547200.0
2013-06-27 12:05:00,5.32,5.32,5.29,5.3,1184400.0,5.059,5.059,5.0305,5.04,1184400.0
2013-06-27 12:10:00,5.3,5.31,5.3,5.31,453600.0,5.04,5.0495,5.04,5.0495,453600.0
2013-06-27 12:15:00,5.31,5.31,5.3,5.31,676800.0,5.0495,5.0495,5.04,5.0495,676800.0
2013-06-27 12:20:00,5.31,5.31,5.3,5.3,716400.0,5.0495,5.0495,5.04,5.04,716400.0
2013-06-27 12:25:00,5.3,5.3,5.28,5.3,686400.0,5.04,5.04,5.0209,5.04,686400.0
2013-06-27 12:30:00,5.3,5.31,5.29,5.31,277200.0,5.04,5.0495,5.0305,5.0495,277200.0
2013-06-27 12:35:00,5.31,5.31,5.3,5.31,202800.0,5.0495,5.0495,5.04,5.0495,202800.0
2013-06-27 12:40:00,5.31,5.32,5.31,5.32,326400.0,5.0495,5.059,5.0495,5.059,326400.0
2013-06-27 12:45:00,5.31,5.31,5.3,5.31,240000.0,5.0495,5.0495,5.04,5.0495,240000.0
2013-06-27 12:50:00,5.3,5.31,5.3,5.31,158400.0,5.04,5.0495,5.04,5.0495,158400.0
2013-06-27 12:55:00,5.31,5.32,5.31,5.31,408000.0,5.0495,5.059,5.0495,5.0495,408000.0
2013-06-27 13:00:00,5.31,5.34,5.31,5.33,1009200.0,5.0495,5.078,5.0495,5.0685,1009200.0
2013-06-27 13:05:00,5.33,5.33,5.32,5.33,252000.0,5.0685,5.0685,5.059,5.0685,252000.0
2013-06-27 13:10:00,5.33,5.34,5.32,5.33,399600.0,5.0685,5.078,5.059,5.0685,399600.0
2013-06-27 13:15:00,5.33,5.34,5.33,5.33,253200.0,5.0685,5.078,5.0685,5.0685,253200.0
2013-06-27 13:20:00,5.33,5.33,5.32,5.33,364800.0,5.0685,5.0685,5.059,5.0685,364800.0
2013-06-27 13:25:00,5.33,5.34,5.33,5.33,232800.0,5.0685,5.078,5.0685,5.0685,232800.0
2013-06-27 13:30:00,5.33,5.35,5.33,5.35,343200.0,5.0685,5.0875,5.0685,5.0875,343200.0
2013-06-27 13:35:00,5.35,5.35,5.34,5.35,542400.0,5.0875,5.0875,5.078,5.0875,542400.0
2013-06-27 13:40:00,5.34,5.35,5.34,5.34,218400.0,5.078,5.0875,5.078,5.078,218400.0
2013-06-27 13:45:00,5.34,5.35,5.34,5.35,451200.0,5.078,5.0875,5.078,5.0875,451200.0
2013-06-27 13:50:00,5.35,5.35,5.34,5.34,292800.0,5.0875,5.0875,5.078,5.078,292800.0
2013-06-27 13:55:00,5.34,5.34,5.31,5.31,591600.0,5.078,5.078,5.0495,5.0495,591600.0
2013-06-27 14:00:00,5.32,5.32,5.3,5.31,661200.0,5.059,5.059,5.04,5.0495,661200.0
2013-06-27 14:05:00,5.31,5.32,5.3,5.3,672000.0,5.0495,5.059,5.04,5.04,672000.0
2013-06-27 14:10:00,5.3,5.31,5.3,5.31,440400.0,5.04,5.0495,5.04,5.0495,440400.0
2013-06-27 14:15:00,5.31,5.31,5.3,5.31,223200.0,5.0495,5.0495,5.04,5.0495,223200.0
2013-06-27 14:20:00,5.31,5.32,5.31,5.31,230400.0,5.0495,5.059,5.0495,5.0495,230400.0
2013-06-27 14:25:00,5.31,5.32,5.3,5.32,523200.0,5.0495,5.059,5.04,5.059,523200.0
2013-06-27 14:30:00,5.32,5.33,5.32,5.32,588000.0,5.059,5.0685,5.059,5.059,588000.0
2013-06-27 14:35:00,5.32,5.33,5.32,5.32,291600.0,5.059,5.0685,5.059,5.059,291600.0
2013-06-27 14:40:00,5.32,5.33,5.31,5.31,414000.0,5.059,5.0685,5.0495,5.0495,414000.0
2013-06-27 14:45:00,5.31,5.32,5.3,5.31,406800.0,5.0495,5.059,5.04,5.0495,406800.0
2013-06-27 14:50:00,5.31,5.32,5.31,5.31,170400.0,5.0495,5.059,5.0495,5.0495,170400.0
2013-06-27 14:55:00,5.31,5.32,5.31,5.31,154800.0,5.0495,5.059,5.0495,5.0495,154800.0
2013-06-27 15:00:00,5.31,5.31,5.3,5.3,286800.0,5.0495,5.0495,5.04,5.04,286800.0
2013-06-27 15:05:00,5.31,5.31,5.29,5.3,570000.0,5.0495,5.0495,5.0305,5.04,570000.0
2013-06-27 15:10:00,5.3,5.32,5.3,5.32,346800.0,5.04,5.059,5.04,5.059,346800.0
2013-06-27 15:15:00,5.32,5.32,5.31,5.32,122400.0,5.059,5.059,5.0495,5.059,122400.0
2013-06-27 15:20:00,5.31,5.32,5.31,5.32,261600.0,5.0495,5.059,5.0495,5.059,261600.0
2013-06-27 15:25:00,5.32,5.33,5.32,5.32,441600.0,5.059,5.0685,5.059,5.059,441600.0
2013-06-27 15:30:00,5.32,5.33,5.31,5.31,546000.0,5.059,5.0685,5.0495,5.0495,546000.0
2013-06-27 15:35:00,5.31,5.31,5.31,5.31,507600.0,5.0495,5.0495,5.0495,5.0495,507600.0
2013-06-27 15:40:00,5.31,5.32,5.31,5.31,361200.0,5.0495,5.059,5.0495,5.0495,361200.0
2013-06-27 15:45:00,5.31,5.32,5.3,5.31,801600.0,5.0495,5.059,5.04,5.0495,801600.0
2013-06-27 15:50:00,5.31,5.31,5.3,5.31,994800.0,5.0495,5.0495,5.04,5.0495,994800.0
2013-06-27 15:55:00,5.31,5.31,5.3,5.3,1945200.0,5.0495,5.0495,5.04,5.04,1945200.0
2013-06-28 09:30:00,5.25,5.26,5.24,5.25,2498400.0,4.9924,5.0019,4.9829,4.9924,2498400.0
2013-06-28 09:35:00,5.25,5.27,5.25,5.27,1386000.0,4.9924,5.0114,4.9924,5.0114,1386000.0
2013-06-28 09:40:00,5.26,5.27,5.25,5.25,1323600.0,5.0019,5.0114,4.9924,4.9924,1323600.0
2013-06-28 09:45:00,5.25,5.26,5.22,5.23,2058000.0,4.9924,5.0019,4.9639,4.9734,2058000.0
2013-06-28 09:50:00,5.23,5.23,5.21,5.21,1164000.0,4.9734,4.9734,4.9544,4.9544,1164000.0
2013-06-28 09:55:00,5.21,5.22,5.19,5.19,1608000.0,4.9544,4.9639,4.9354,4.9354,1608000.0
2013-06-28 10:00:00,5.19,5.22,5.19,5.21,1219200.0,4.9354,4.9639,4.9354,4.9544,1219200.0
2013-06-28 10:05:00,5.21,5.21,5.18,5.21,1406400.0,4.9544,4.9544,4.9259,4.9544,1406400.0
2013-06-28 10:10:00,5.21,5.21,5.19,5.21,908400.0,4.9544,4.9544,4.9354,4.9544,908400.0
2013-06-28 10:15:00,5.21,5.22,5.21,5.22,896400.0,4.9544,4.9639,4.9544,4.9639,896400.0
2013-06-28 10:20:00,5.22,5.23,5.22,5.22,525600.0,4.9639,4.9734,4.9639,4.9639,525600.0
2013-06-28 10:25:00,5.22,5.23,5.22,5.23,716400.0,4.9639,4.9734,4.9639,4.9734,716400.0
2013-06-28 10:30:00,5.23,5.25,5.23,5.24,1176000.0,4.9734,4.9924,4.9734,4.9829,1176000.0
2013-06-28 10:35:00,5.25,5.27,5.25,5.27,1005600.0,4.9924,5.0114,4.9924,5.0114,1005600.0
2013-06-28 10:40:00,5.27,5.27,5.25,5.26,550800.0,5.0114,5.0114,4.9924,5.0019,550800.0
2013-06-28 10:45:00,5.26,5.26,5.25,5.25,1106400.0,5.0019,5.0019,4.9924,4.9924,1106400.0
2013-06-28 10:50:00,5.25,5.27,5.25,5.27,1071600.0,4.9924,5.0114,4.9924,5.0114,1071600.0
2013-06-28 10:55:00,5.27,5.29,5.27,5.28,1659600.0,5.0114,5.0305,5.0114,5.0209,1659600.0
2013-06-28 11:00:00,5.28,5.31,5.28,5.31,1646400.0,5.0209,5.0495,5.0209,5.0495,1646400.0
2013-06-28 11:05:00,5.31,5.32,5.31,5.31,1270800.0,5.0495,5.059,5.0495,5.0495,1270800.0
2013-06-28 11:10:00,5.32,5.33,5.32,5.32,466800.0,5.059,5.0685,5.059,5.059,466800.0
2013-06-28 11:15:00,5.32,5.32,5.3,5.3,440400.0,5.059,5.059,5.04,5.04,440400.0
2013-06-28 11:20:00,5.31,5.31,5.3,5.3,441600.0,5.0495,5.0495,5.04,5.04,441600.0
2013-06-28 11:25:00,5.3,5.3,5.28,5.28,1185600.0,5.04,5.04,5.0209,5.0209,1185600.0
2013-06-28 11:30:00,5.29,5.3,5.28,5.28,614400.0,5.0305,5.04,5.0209,5.0209,614400.0
2013-06-28 11:35:00,5.28,5.3,5.28,5.29,726000.0,5.0209,5.04,5.0209,5.0305,726000.0
2013-06-28 11:40:00,5.29,5.29,5.27,5.29,532800.0,5.0305,5.0305,5.0114,5.0305,532800.0
2013-06-28 11:45:00,5.29,5.31,5.28,5.31,568800.0,5.0305,5.0495,5.0209,5.0495,568800.0
2013-06-28 11:50:00,5.31,5.31,5.29,5.3,741600.0,5.0495,5.0495,5.0305,5.04,741600.0
2013-06-28 11:55:00,5.3,5.31,5.3,5.3,454800.0,5.04,5.0495,5.04,5.04,454800.0
2013-06-28 12:00:00,5.3,5.3,5.28,5.28,648000.0,5.04,5.04,5.0209,5.0209,648000.0
2013-06-28 12:05:00,5.28,5.28,5.26,5.26,588000.0,5.0209,5.0209,5.0019,5.0019,588000.0
2013-06-28 12:10:00,5.26,5.27,5.25,5.27,804000.0,5.0019,5.0114,4.9924,5.0114,804000.0
2013-06-28 12:15:00,5.27,5.27,5.25,5.25,388800.0,5.0114,5.0114,4.9924,4.9924,388800.0
2013-06-28 12:20:00,5.25,5.26,5.24,5.25,632400.0,4.9924,5.0019,4.9829,4.9924,632400.0
2013-06-28 12:25:00,5.25,5.27,5.25,5.27,176400.0,4.9924,5.0114,4.9924,5.0114,176400.0
2013-06-28 12:30:00,5.27,5.27,5.25,5.26,226800.0,5.0114,5.0114,4.9924,5.0019,226800.0
2013-06-28 12:35:00,5.27,5.28,5.27,5.28,429600.0,5.0114,5.0209,5.0114,5.0209,429600.0
2013-06-28 12:40:00,5.28,5.28,5.27,5.27,276000.0,5.0209,5.0209,5.0114,5.0114,276000.0
2013-06-28 12:45:00,5.27,5.28,5.27,5.28,223200.0,5.0114,5.0209,5.0114,5.0209,223200.0
2013-06-28 12:50:00,5.28,5.29,5.27,5.29,336000.0,5.0209,5.0305,5.0114,5.0305,336000.0
2013-06-28 12:55:00,5.29,5.29,5.27,5.27,261600.0,5.0305,5.0305,5.0114,5.0114,261600.0
2013-06-28 13:00:00,5.27,5.27,5.27,5.27,379200.0,5.0114,5.0114,5.0114,5.0114,379200.0
2013-06-28 13:05:00,5.27,5.28,5.27,5.28,435600.0,5.0114,5.0209,5.0114,5.0209,435600.0
2013-06-28 13:10:00,5.28,5.3,5.28,5.29,372000.0,5.0209,5.04,5.0209,5.0305,372000.0
2013-06-28 13:15:00,5.29,5.3,5.29,5.3,262800.0,5.0305,5.04,5.0305,5.04,262800.0
2013-06-28 13:20:00,5.3,5.3,5.29,5.3,207600.0,5.04,5.04,5.0305,5.04,207600.0
2013-06-28 13:25:00,5.3,5.3,5.29,5.29,169200.0,5.04,5.04,5.0305,5.0305,169200.0
2013-06-28 13:30:00,5.3,5.3,5.29,5.29,81600.0,5.04,5.04,5.0305,5.0305,81600.0
2013-06-28 13:35:00,5.29,5.3,5.29,5.29,318000.0,5.0305,5.04,5.0305,5.0305,318000.0
2013-06-28 13:40:00,5.29,5.3,5.29,5.3,778800.0,5.0305,5.04,5.0305,5.04,778800.0
2013-06-28 13:45:00,5.3,5.3,5.3,5.3,302400.0,5.04,5.04,5.04,5.04,302400.0
2013-06-28 13:50:00,5.3,5.31,5.29,5.31,926400.0,5.04,5.0495,5.0305,5.0495,926400.0
2013-06-28 13:55:00,5.31,5.32,5.31,5.31,546000.0,5.0495,5.059,5.0495,5.0495,546000.0
2013-06-28 14:00:00,5.31,5.32,5.31,5.31,1802400.0,5.0495,5.059,5.0495,5.0495,1802400.0
2013-06-28 14:05:00,5.31,5.33,5.31,5.32,949200.0,5.0495,5.0685,5.0495,5.059,949200.0
2013-06-28 14:10:00,5.32,5.33,5.32,5.32,1980000.0,5.059,5.0685,5.059,5.059,1980000.0
2013-06-28 14:15:00,5.32,5.32,5.31,5.31,609600.0,5.059,5.059,5.0495,5.0495,609600.0
2013-06-28 14:20:00,5.31,5.31,5.3,5.3,717600.0,5.0495,5.0495,5.04,5.04,717600.0
2013-06-28 14:25:00,5.3,5.31,5.3,5.3,504000.0,5.04,5.0495,5.04,5.04,504000.0
2013-06-28 14:30:00,5.3,5.31,5.3,5.31,334800.0,5.04,5.0495,5.04,5.0495,334800.0
2013-06-28 14:35:00,5.31,5.32,5.31,5.31,433200.0,5.0495,5.059,5.0495,5.0495,433200.0
2013-06-28 14:40:00,5.31,5.31,5.29,5.29,1540800.0,5.0495,5.0495,5.0305,5.0305,1540800.0
2013-06-28 14:45:00,5.29,5.3,5.29,5.3,931200.0,5.0305,5.04,5.0305,5.04,931200.0
2013-06-28 14:50:00,5.3,5.31,5.3,5.3,1126800.0,5.04,5.0495,5.04,5.04,1126800.0
2013-06-28 14:55:00,5.3,5.3,5.29,5.3,619200.0,5.04,5.04,5.0305,5.04,619200.0
2013-06-28 15:00:00,5.3,5.3,5.27,5.27,1674000.0,5.04,5.04,5.0114,5.0114,1674000.0
2013-06-28 15:05:00,5.27,5.28,5.26,5.27,1731600.0,5.0114,5.0209,5.0019,5.0114,1731600.0
2013-06-28 15:10:00,5.27,5.28,5.26,5.28,1262400.0,5.0114,5.0209,5.0019,5.0209,1262400.0
2013-06-28 15:15:00,5.28,5.29,5.27,5.29,956400.0,5.0209,5.0305,5.0114,5.0305,956400.0
2013-06-28 15:20:00,5.29,5.3,5.28,5.29,608400.0,5.0305,5.04,5.0209,5.0305,608400.0
2013-06-28 15:25:00,5.29,5.31,5.29,5.31,692400.0,5.0305,5.0495,5.0305,5.0495,692400.0
2013-06-28 15:30:00,5.31,5.33,5.31,5.32,1663200.0,5.0495,5.0685,5.0495,5.059,1663200.0
2013-06-28 15:35:00,5.32,5.32,5.31,5.32,630000.0,5.059,5.059,5.0495,5.059,630000.0
2013-06-28 15:40:00,5.32,5.33,5.31,5.31,862800.0,5.059,5.0685,5.0495,5.0495,862800.0
2013-06-28 15:45:00,5.31,5.31,5.29,5.29,771600.0,5.0495,5.0495,5.0305,5.0305,771600.0
2013-06-28 15:50:00,5.29,5.29,5.28,5.28,1377600.0,5.0305,5.0305,5.0209,5.0209,1377600.0
2013-06-28 15:55:00,5.27,5.28,5.21,5.21,2236800.0,5.0114,5.0209,4.9544,4.9544,2236800.0
2013-07-01 09:30:00,5.31,5.36,5.31,5.35,1330800.0,5.0495,5.097,5.0495,5.0875,1330800.0
2013-07-01 09:35:00,5.35,5.36,5.34,5.34,498000.0,5.0875,5.097,5.078,5.078,498000.0
2013-07-01 09:40:00,5.35,5.36,5.34,5.35,342000.0,5.0875,5.097,5.078,5.0875,342000.0
2013-07-01 09:45:00,5.35,5.36,5.34,5.36,710400.0,5.0875,5.097,5.078,5.097,710400.0
2013-07-01 09:50:00,5.36,5.37,5.36,5.37,661200.0,5.097,5.1065,5.097,5.1065,661200.0
2013-07-01 09:55:00,5.37,5.38,5.37,5.38,577200.0,5.1065,5.116,5.1065,5.116,577200.0
2013-07-01 10:00:00,5.37,5.41,5.37,5.41,1474800.0,5.1065,5.1446,5.1065,5.1446,1474800.0
2013-07-01 10:05:00,5.41,5.42,5.41,5.41,602400.0,5.1446,5.1541,5.1446,5.1446,602400.0
2013-07-01 10:10:00,5.41,5.42,5.41,5.42,386400.0,5.1446,5.1541,5.1446,5.1541,386400.0
2013-07-01 10:15:00,5.42,5.43,5.41,5.41,573600.0,5.1541,5.1636,5.1446,5.1446,573600.0
2013-07-01 10:20:00,5.42,5.42,5.4,5.41,394800.0,5.1541,5.1541,5.1351,5.1446,394800.0
2013-07-01 10:25:00,5.41,5.41,5.4,5.4,330000.0,5.1446,5.1446,5.1351,5.1351,330000.0
2013-07-01 10:30:00,5.4,5.41,5.4,5.41,265200.0,5.1351,5.1446,5.1351,5.1446,265200.0
2013-07-01 10:35:00,5.41,5.41,5.39,5.39,500400.0,5.1446,5.1446,5.1256,5.1256,500400.0
2013-07-01 10:40:00,5.39,5.4,5.39,5.4,477600.0,5.1256,5.1351,5.1256,5.1351,477600.0
2013-07-01 10:45:00,5.39,5.41,5.39,5.41,272400.0,5.1256,5.1446,5.1256,5.1446,272400.0
2013-07-01 10:50:00,5.41,5.41,5.41,5.41,304800.0,5.1446,5.1446,5.1446,5.1446,304800.0
2013-07-01 10:55:00,5.41,5.41,5.39,5.39,567600.0,5.1446,5.1446,5.1256,5.1256,567600.0
2013-07-01 11:00:00,5.39,5.41,5.39,5.4,661200.0,5.1256,5.1446,5.1256,5.1351,661200.0
2013-07-01 11:05:00,5.4,5.41,5.4,5.41,663600.0,5.1351,5.1446,5.1351,5.1446,663600.0
2013-07-01 11:10:00,5.42,5.42,5.41,5.41,328800.0,5.1541,5.1541,5.1446,5.1446,328800.0
2013-07-01 11:15:00,5.41,5.42,5.41,5.42,406800.0,5.1446,5.1541,5.1446,5.1541,406800.0
2013-07-01 11:20:00,5.42,5.42,5.41,5.42,493200.0,5.1541,5.1541,5.1446,5.1541,493200.0
2013-07-01 11:25:00,5.42,5.42,5.41,5.41,410400.0,5.1541,5.1541,5.1446,5.1446,410400.0
2013-07-01 11:30:00,5.41,5.42,5.41,5.42,260400.0,5.1446,5.1541,5.1446,5.1541,260400.0
2013-07-01 11:35:00,5.42,5.42,5.4,5.41,564000.0,5.1541,5.1541,5.1351,5.1446,564000.0
2013-07-01 11:40:00,5.41,5.41,5.4,5.41,513600.0,5.1446,5.1446,5.1351,5.1446,513600.0
2013-07-01 11:45:00,5.41,5.42,5.41,5.42,490800.0,5.1446,5.1541,5.1446,5.1541,490800.0
2013-07-01 11:50:00,5.41,5.42,5.41,5.41,345600.0,5.1446,5.1541,5.1446,5.1446,345600.0
2013-07-01 11:55:00,5.41,5.42,5.41,5.42,284400.0,5.1446,5.1541,5.1446,5.1541,284400.0
2013-07-01 12:00:00,5.42,5.43,5.42,5.42,537600.0,5.1541,5.1636,5.1541,5.1541,537600.0
2013-07-01 12:05:00,5.42,5.42,5.42,5.42,328800.0,5.1541,5.1541,5.1541,5.1541,328800.0
2013-07-01 12:10:00,5.43,5.43,5.42,5.42,85200.0,5.1636,5.1636,5.1541,5.1541,85200.0
2013-07-01 12:15:00,5.42,5.43,5.41,5.41,807600.0,5.1541,5.1636,5.1446,5.1446,807600.0
2013-07-01 12:20:00,5.41,5.42,5.4,5.4,810000.0,5.1446,5.1541,5.1351,5.1351,810000.0
2013-07-01 12:25:00,5.4,5.4,5.39,5.4,616800.0,5.1351,5.1351,5.1256,5.1351,616800.0
2013-07-01 12:30:00,5.4,5.4,5.39,5.4,836400.0,5.1351,5.1351,5.1256,5.1351,836400.0
2013-07-01 12:35:00,5.4,5.41,5.4,5.41,525600.0,5.1351,5.1446,5.1351,5.1446,525600.0
2013-07-01 12:40:00,5.41,5.41,5.4,5.4,182400.0,5.1446,5.1446,5.1351,5.1351,182400.0
2013-07-01 12:45:00,5.4,5.41,5.4,5.41,134400.0,5.1351,5.1446,5.1351,5.1446,134400.0
2013-07-01 12:50:00,5.41,5.41,5.4,5.41,252000.0,5.1446,5.1446,5.1351,5.1446,252000.0
2013-07-01 12:55:00,5.4,5.41,5.4,5.4,243600.0,5.1351,5.1446,5.1351,5.1351,243600.0
2013-07-01 13:00:00,5.4,5.4,5.39,5.4,404400.0,5.1351,5.1351,5.1256,5.1351,404400.0
2013-07-01 13:05:00,5.4,5.4,5.4,5.4,177600.0,5.1351,5.1351,5.1351,5.1351,177600.0
2013-07-01 13:10:00,5.4,5.4,5.39,5.39,375600.0,5.1351,5.1351,5.1256,5.1256,375600.0
2013-07-01 13:15:00,5.39,5.4,5.39,5.4,291600.0,5.1256,5.1351,5.1256,5.1351,291600.0
2013-07-01 13:20:00,5.4,5.4,5.39,5.4,289200.0,5.1351,5.1351,5.1256,5.1351,289200.0
2013-07-01 13:25:00,5.4,5.41,5.4,5.4,303600.0,5.1351,5.1446,5.1351,5.1351,303600.0
2013-07-01 13:30:00,5.4,5.41,5.4,5.4,570000.0,5.1351,5.1446,5.1351,5.1351,570000.0
2013-07-01 13:35:00,5.4,5.4,5.39,5.4,111600.0,5.1351,5.1351,5.1256,5.1351,111600.0
2013-07-01 13:40:00,5.4,5.4,5.37,5.38,872400.0,5.1351,5.1351,5.1065,5.116,872400.0
2013-07-01 13:45:00,5.38,5.38,5.38,5.38,361200.0,5.116,5.116,5.116,5.116,361200.0
2013-07-01 13:50:00,5.37,5.38,5.37,5.37,439200.0,5.1065,5.116,5.1065,5.1065,439200.0
2013-07-01 13:55:00,5.37,5.37,5.35,5.35,902400.0,5.1065,5.1065,5.0875,5.0875,902400.0
2013-07-01 14:00:00,5.35,5.37,5.35,5.37,405600.0,5.0875,5.1065,5.0875,5.1065,405600.0
2013-07-01 14:05:00,5.36,5.38,5.36,5.37,644400.0,5.097,5.116,5.097,5.1065,644400.0
2013-07-01 14:10:00,5.37,5.37,5.35,5.35,531600.0,5.1065,5.1065,5.0875,5.0875,531600.0
2013-07-01 14:15:00,5.35,5.36,5.35,5.35,638400.0,5.0875,5.097,5.0875,5.0875,638400.0
2013-07-01 14:20:00,5.35,5.35,5.34,5.34,1234800.0,5.0875,5.0875,5.078,5.078,1234800.0
2013-07-01 14:25:00,5.34,5.36,5.34,5.36,522000.0,5.078,5.097,5.078,5.097,522000.0
2013-07-01 14:30:00,5.36,5.36,5.35,5.35,658800.0,5.097,5.097,5.0875,5.0875,658800.0
2013-07-01 14:35:00,5.35,5.35,5.34,5.35,531600.0,5.0875,5.0875,5.078,5.0875,531600.0
2013-07-01 14:40:00,5.35,5.36,5.34,5.36,573600.0,5.0875,5.097,5.078,5.097,573600.0
2013-07-01 14:45:00,5.36,5.36,5.35,5.35,573600.0,5.097,5.097,5.0875,5.0875,573600.0
2013-07-01 14:50:00,5.35,5.37,5.35,5.37,201600.0,5.0875,5.1065,5.0875,5.1065,201600.0
2013-07-01 14:55:00,5.37,5.38,5.36,5.37,790800.0,5.1065,5.116,5.097,5.1065,790800.0
2013-07-01 15:00:00,5.37,5.38,5.37,5.38,388800.0,5.1065,5.116,5.1065,5.116,388800.0
2013-07-01 15:05:00,5.38,5.38,5.37,5.38,356400.0,5.116,5.116,5.1065,5.116,356400.0
2013-07-01 15:10:00,5.38,5.38,5.36,5.37,487200.0,5.116,5.116,5.097,5.1065,487200.0
2013-07-01 15:15:00,5.37,5.37,5.35,5.35,292800.0,5.1065,5.1065,5.0875,5.0875,292800.0
2013-07-01 15:20:00,5.35,5.36,5.34,5.35,640800.0,5.0875,5.097,5.078,5.0875,640800.0
2013-07-01 15:25:00,5.35,5.35,5.34,5.34,664800.0,5.0875,5.0875,5.078,5.078,664800.0
2013-07-01 15:30:00,5.34,5.34,5.32,5.33,2462400.0,5.078,5.078,5.059,5.0685,2462400.0
2013-07-01 15:35:00,5.33,5.33,5.31,5.31,656400.0,5.0685,5.0685,5.0495,5.0495,656400.0
2013-07-01 15:40:00,5.31,5.32,5.3,5.31,252000.0,5.0495,5.059,5.04,5.0495,252000.0
2013-07-01 15:45:00,5.31,5.32,5.3,5.3,459600.0,5.0495,5.059,5.04,5.04,459600.0
2013-07-01 15:50:00,5.3,5.31,5.29,5.31,504000.0,5.04,5.0495,5.0305,5.0495,504000.0
2013-07-01 15:55:00,5.31,5.33,5.31,5.32,1537200.0,5.0495,5.0685,5.0495,5.059,1537200.0
2013-07-02 09:30:00,5.3,5.32,5.29,5.32,1851600.0,5.04,5.059,5.0305,5.059,1851600.0
2013-07-02 09:35:00,5.32,5.35,5.32,5.34,1413600.0,5.059,5.0875,5.059,5.078,1413600.0
2013-07-02 09:40:00,5.34,5.36,5.33,5.36,1478400.0,5.078,5.097,5.0685,5.097,1478400.0
2013-07-02 09:45:00,5.36,5.39,5.35,5.38,1533600.0,5.097,5.1256,5.0875,5.116,1533600.0
2013-07-02 09:50:00,5.38,5.39,5.37,5.38,842400.0,5.116,5.1256,5.1065,5.116,842400.0
2013-07-02 09:55:00,5.38,5.39,5.37,5.37,837600.0,5.116,5.1256,5.1065,5.1065,837600.0
2013-07-02 10:00:00,5.38,5.39,5.35,5.37,2265600.0,5.116,5.1256,5.0875,5.1065,2265600.0
2013-07-02 10:05:00,5.37,5.38,5.37,5.38,1100400.0,5.1065,5.116,5.1065,5.116,1100400.0
2013-07-02 10:10:00,5.38,5.39,5.37,5.39,786000.0,5.116,5.1256,5.1065,5.1256,786000.0
2013-07-02 10:15:00,5.39,5.39,5.38,5.38,890400.0,5.1256,5.1256,5.116,5.116,890400.0
2013-07-02 10:20:00,5.38,5.41,5.38,5.4,1060800.0,5.116,5.1446,5.116,5.1351,1060800.0
2013-07-02 10:25:00,5.39,5.4,5.39,5.39,596400.0,5.1256,5.1351,5.1256,5.1256,596400.0
2013-07-02 10:30:00,5.39,5.39,5.37,5.38,1210800.0,5.1256,5.1256,5.1065,5.116,1210800.0
2013-07-02 10:35:00,5.39,5.39,5.39,5.39,776400.0,5.1256,5.1256,5.1256,5.1256,776400.0
2013-07-02 10:40:00,5.39,5.41,5.39,5.4,938400.0,5.1256,5.1446,5.1256,5.1351,938400.0
2013-07-02 10:45:00,5.4,5.4,5.39,5.39,669600.0,5.1351,5.1351,5.1256,5.1256,669600.0
2013-07-02 10:50:00,5.39,5.4,5.39,5.4,662400.0,5.1256,5.1351,5.1256,5.1351,662400.0
2013-07-02 10:55:00,5.4,5.41,5.4,5.41,271200.0,5.1351,5.1446,5.1351,5.1446,271200.0
2013-07-02 11:00:00,5.41,5.41,5.39,5.39,522000.0,5.1446,5.1446,5.1256,5.1256,522000.0
2013-07-02 11:05:00,5.38,5.39,5.38,5.39,212400.0,5.116,5.1256,5.116,5.1256,212400.0
2013-07-02 11:10:00,5.39,5.39,5.38,5.39,252000.0,5.1256,5.1256,5.116,5.1256,252000.0
2013-07-02 11:15:00,5.39,5.4,5.39,5.4,806400.0,5.1256,5.1351,5.1256,5.1351,806400.0
2013-07-02 11:20:00,5.4,5.4,5.39,5.39,332400.0,5.1351,5.1351,5.1256,5.1256,332400.0
2013-07-02 11:25:00,5.39,5.39,5.38,5.39,844800.0,5.1256,5.1256,5.116,5.1256,844800.0
2013-07-02 11:30:00,5.39,5.4,5.39,5.39,1447200.0,5.1256,5.1351,5.1256,5.1256,1447200.0
2013-07-02 11:35:00,5.39,5.4,5.39,5.39,895200.0,5.1256,5.1351,5.1256,5.1256,895200.0
2013-07-02 11:40:00,5.39,5.4,5.39,5.4,394800.0,5.1256,5.1351,5.1256,5.1351,394800.0
2013-07-02 11:45:00,5.39,5.41,5.39,5.4,1138800.0,5.1256,5.1446,5.1256,5.1351,1138800.0
2013-07-02 11:50:00,5.41,5.41,5.4,5.4,349200.0,5.1446,5.1446,5.1351,5.1351,349200.0
2013-07-02 11:55:00,5.41,5.41,5.4,5.4,280800.0,5.1446,5.1446,5.1351,5.1351,280800.0
2013-07-02 12:00:00,5.4,5.4,5.4,5.4,216000.0,5.1351,5.1351,5.1351,5.1351,216000.0
2013-07-02 12:05:00,5.4,5.4,5.38,5.38,340800.0,5.1351,5.1351,5.116,5.116,340800.0
2013-07-02 12:10:00,5.38,5.39,5.37,5.38,901200.0,5.116,5.1256,5.1065,5.116,901200.0
2013-07-02 12:15:00,5.38,5.38,5.37,5.38,334800.0,5.116,5.116,5.1065,5.116,334800.0
2013-07-02 12:20:00,5.38,5.38,5.36,5.37,558000.0,5.116,5.116,5.097,5.1065,558000.0
2013-07-02 12:25:00,5.37,5.38,5.36,5.37,280800.0,5.1065,5.116,5.097,5.1065,280800.0
2013-07-02 12:30:00,5.37,5.39,5.37,5.38,440400.0,5.1065,5.1256,5.1065,5.116,440400.0
2013-07-02 12:35:00,5.38,5.39,5.38,5.38,367200.0,5.116,5.1256,5.116,5.116,367200.0
2013-07-02 12:40:00,5.38,5.38,5.36,5.36,627600.0,5.116,5.116,5.097,5.097,627600.0
2013-07-02 12:45:00,5.36,5.37,5.35,5.37,1212000.0,5.097,5.1065,5.0875,5.1065,1212000.0
2013-07-02 12:50:00,5.37,5.37,5.37,5.37,228000.0,5.1065,5.1065,5.1065,5.1065,228000.0
2013-07-02 12:55:00,5.37,5.38,5.37,5.38,396000.0,5.1065,5.116,5.1065,5.116,396000.0
2013-07-02 13:00:00,5.38,5.38,5.37,5.37,128400.0,5.116,5.116,5.1065,5.1065,128400.0
2013-07-02 13:05:00,5.37,5.38,5.37,5.38,229200.0,5.1065,5.116,5.1065,5.116,229200.0
2013-07-02 13:10:00,5.38,5.38,5.36,5.36,201600.0,5.116,5.116,5.097,5.097,201600.0
2013-07-02 13:15:00,5.36,5.36,5.35,5.36,888000.0,5.097,5.097,5.0875,5.097,888000.0
2013-07-02 13:20:00,5.36,5.36,5.35,5.36,188400.0,5.097,5.097,5.0875,5.097,188400.0
2013-07-02 13:25:00,5.36,5.36,5.35,5.35,114000.0,5.097,5.097,5.0875,5.0875,114000.0
2013-07-02 13:30:00,5.35,5.36,5.34,5.35,420000.0,5.0875,5.097,5.078,5.0875,420000.0
2013-07-02 13:35:00,5.35,5.35,5.32,5.32,1240800.0,5.0875,5.0875,5.059,5.059,1240800.0
2013-07-02 13:40:00,5.32,5.32,5.3,5.32,531600.0,5.059,5.059,5.04,5.059,531600.0
2013-07-02 13:45:00,5.32,5.32,5.3,5.31,483600.0,5.059,5.059,5.04,5.0495,483600.0
2013-07-02 13:50:00,5.31,5.33,5.31,5.32,450000.0,5.0495,5.0685,5.0495,5.059,450000.0
2013-07-02 13:55:00,5.33,5.33,5.32,5.33,169200.0,5.0685,5.0685,5.059,5.0685,169200.0
2013-07-02 14:00:00,5.33,5.33,5.31,5.32,261600.0,5.0685,5.0685,5.0495,5.059,261600.0
2013-07-02 14:05:00,5.32,5.32,5.3,5.3,294000.0,5.059,5.059,5.04,5.04,294000.0
2013-07-02 14:10:00,5.3,5.3,5.27,5.28,712800.0,5.04,5.04,5.0114,5.0209,712800.0
2013-07-02 14:15:00,5.28,5.28,5.26,5.27,681600.0,5.0209,5.0209,5.0019,5.0114,681600.0
2013-07-02 14:20:00,5.27,5.27,5.26,5.26,346800.0,5.0114,5.0114,5.0019,5.0019,346800.0
2013-07-02 14:25:00,5.26,5.26,5.24,5.26,802800.0,5.0019,5.0019,4.9829,5.0019,802800.0
2013-07-02 14:30:00,5.25,5.27,5.25,5.27,456000.0,4.9924,5.0114,4.9924,5.0114,456000.0
2013-07-02 14:35:00,5.27,5.27,5.24,5.24,462000.0,5.0114,5.0114,4.9829,4.9829,462000.0
2013-07-02 14:40:00,5.24,5.26,5.24,5.26,412800.0,4.9829,5.0019,4.9829,5.0019,412800.0
2013-07-02 14:45:00,5.26,5.26,5.24,5.26,579600.0,5.0019,5.0019,4.9829,5.0019,579600.0
2013-07-02 14:50:00,5.26,5.29,5.26,5.28,650400.0,5.0019,5.0305,5.0019,5.0209,650400.0
2013-07-02 14:55:00,5.28,5.29,5.28,5.28,368400.0,5.0209,5.0305,5.0209,5.0209,368400.0
2013-07-02 15:00:00,5.28,5.28,5.27,5.28,534000.0,5.0209,5.0209,5.0114,5.0209,534000.0
2013-07-02 15:05:00,5.27,5.29,5.27,5.28,444000.0,5.0114,5.0305,5.0114,5.0209,444000.0
2013-07-02 15:10:00,5.28,5.29,5.28,5.29,510000.0,5.0209,5.0305,5.0209,5.0305,510000.0
2013-07-02 15:15:00,5.29,5.3,5.29,5.3,166800.0,5.0305,5.04,5.0305,5.04,166800.0
2013-07-02 15:20:00,5.3,5.3,5.28,5.28,694800.0,5.04,5.04,5.0209,5.0209,694800.0
2013-07-02 15:25:00,5.28,5.28,5.26,5.27,727200.0,5.0209,5.0209,5.0019,5.0114,727200.0
2013-07-02 15:30:00,5.27,5.28,5.26,5.27,667200.0,5.0114,5.0209,5.0019,5.0114,667200.0
2013-07-02 15:35:00,5.27,5.29,5.26,5.29,883200.0,5.0114,5.0305,5.0019,5.0305,883200.0
2013-07-02 15:40:00,5.29,5.29,5.28,5.28,666000.0,5.0305,5.0305,5.0209,5.0209,666000.0
2013-07-02 15:45:00,5.28,5.31,5.28,5.3,709200.0,5.0209,5.0495,5.0209,5.04,709200.0
2013-07-02 15:50:00,5.3,5.31,5.3,5.3,686400.0,5.04,5.0495,5.04,5.04,686400.0
2013-07-02 15:55:00,5.31,5.32,5.3,5.3,1626000.0,5.0495,5.059,5.04,5.04,1626000.0
2013-07-03 09:30:00,5.23,5.25,5.21,5.23,1822800.0,4.9734,4.9924,4.9544,4.9734,1822800.0
2013-07-03 09:35:00,5.23,5.26,5.23,5.25,940800.0,4.9734,5.0019,4.9734,4.9924,940800.0
2013-07-03 09:40:00,5.25,5.27,5.25,5.25,592800.0,4.9924,5.0114,4.9924,4.9924,592800.0
2013-07-03 09:45:00,5.25,5.26,5.25,5.25,721200.0,4.9924,5.0019,4.9924,4.9924,721200.0
2013-07-03 09:50:00,5.25,5.27,5.25,5.27,225600.0,4.9924,5.0114,4.9924,5.0114,225600.0
2013-07-03 09:55:00,5.27,5.27,5.24,5.24,135600.0,5.0114,5.0114,4.9829,4.9829,135600.0
2013-07-03 10:00:00,5.25,5.27,5.23,5.23,442800.0,4.9924,5.0114,4.9734,4.9734,442800.0
2013-07-03 10:05:00,5.23,5.25,5.22,5.24,618000.0,4.9734,4.9924,4.9639,4.9829,618000.0
2013-07-03 10:10:00,5.24,5.25,5.23,5.25,636000.0,4.9829,4.9924,4.9734,4.9924,636000.0
2013-07-03 10:15:00,5.25,5.26,5.24,5.24,327600.0,4.9924,5.0019,4.9829,4.9829,327600.0
2013-07-03 10:20:00,5.24,5.27,5.24,5.26,742800.0,4.9829,5.0114,4.9829,5.0019,742800.0
2013-07-03 10:25:00,5.26,5.27,5.25,5.27,268800.0,5.0019,5.0114,4.9924,5.0114,268800.0
2013-07-03 10:30:00,5.27,5.28,5.26,5.27,412800.0,5.0114,5.0209,5.0019,5.0114,412800.0
2013-07-03 10:35:00,5.27,5.27,5.25,5.26,480000.0,5.0114,5.0114,4.9924,5.0019,480000.0
2013-07-03 10:40:00,5.26,5.28,5.25,5.27,206400.0,5.0019,5.0209,4.9924,5.0114,206400.0
2013-07-03 10:45:00,5.27,5.27,5.25,5.27,182400.0,5.0114,5.0114,4.9924,5.0114,182400.0
2013-07-03 10:50:00,5.27,5.27,5.25,5.26,121200.0,5.0114,5.0114,4.9924,5.0019,121200.0
2013-07-03 10:55:00,5.26,5.26,5.25,5.26,158400.0,5.0019,5.0019,4.9924,5.0019,158400.0
2013-07-03 11:00:00,5.26,5.28,5.26,5.28,602400.0,5.0019,5.0209,5.0019,5.0209,602400.0
2013-07-03 11:05:00,5.27,5.28,5.27,5.27,154800.0,5.0114,5.0209,5.0114,5.0114,154800.0
2013-07-03 11:10:00,5.27,5.29,5.27,5.29,432000.0,5.0114,5.0305,5.0114,5.0305,432000.0
2013-07-03 11:15:00,5.29,5.3,5.29,5.3,612000.0,5.0305,5.04,5.0305,5.04,612000.0
2013-07-03 11:20:00,5.3,5.3,5.29,5.29,517200.0,5.04,5.04,5.0305,5.0305,517200.0
2013-07-03 11:25:00,5.29,5.3,5.29,5.29,265200.0,5.0305,5.04,5.0305,5.0305,265200.0
2013-07-03 11:30:00,5.29,5.3,5.29,5.3,388800.0,5.0305,5.04,5.0305,5.04,388800.0
2013-07-03 11:35:00,5.3,5.3,5.29,5.3,248400.0,5.04,5.04,5.0305,5.04,248400.0
2013-07-03 11:40:00,5.3,5.3,5.29,5.3,535200.0,5.04,5.04,5.0305,5.04,535200.0
2013-07-03 11:45:00,5.3,5.3,5.29,5.3,189600.0,5.04,5.04,5.0305,5.04,189600.0
2013-07-03 11:50:00,5.29,5.31,5.29,5.31,560400.0,5.0305,5.0495,5.0305,5.0495,560400.0
2013-07-03 11:55:00,5.31,5.34,5.31,5.34,856800.0,5.0495,5.078,5.0495,5.078,856800.0
2013-07-03 12:00:00,5.34,5.35,5.33,5.34,793200.0,5.078,5.0875,5.0685,5.078,793200.0
2013-07-03 12:05:00,5.34,5.35,5.34,5.35,417600.0,5.078,5.0875,5.078,5.0875,417600.0
2013-07-03 12:10:00,5.35,5.35,5.34,5.34,394800.0,5.0875,5.0875,5.078,5.078,394800.0
2013-07-03 12:15:00,5.34,5.36,5.34,5.36,290400.0,5.078,5.097,5.078,5.097,290400.0
2013-07-03 12:20:00,5.36,5.36,5.35,5.35,610800.0,5.097,5.097,5.0875,5.0875,610800.0
2013-07-03 12:25:00,5.35,5.36,5.35,5.35,228000.0,5.0875,5.097,5.0875,5.0875,228000.0
2013-07-03 12:30:00,5.35,5.36,5.34,5.34,448800.0,5.0875,5.097,5.078,5.078,448800.0
2013-07-03 12:35:00,5.34,5.35,5.34,5.34,579600.0,5.078,5.0875,5.078,5.078,579600.0
2013-07-03 12:40:00,5.34,5.34,5.33,5.33,384000.0,5.078,5.078,5.0685,5.0685,384000.0
2013-07-03 12:45:00,5.33,5.33,5.32,5.33,307200.0,5.0685,5.0685,5.059,5.0685,307200.0
2013-07-03 12:50:00,5.33,5.33,5.32,5.32,532800.0,5.0685,5.0685,5.059,5.059,532800.0
2013-07-03 12:55:00,5.32,5.33,5.32,5.32,838800.0,5.059,5.0685,5.059,5.059,838800.0
2013-07-05 09:30:00,5.43,5.45,5.4,5.41,2142000.0,5.1636,5.1826,5.1351,5.1446,2142000.0
2013-07-05 09:35:00,5.4,5.42,5.4,5.41,712800.0,5.1351,5.1541,5.1351,5.1446,712800.0
2013-07-05 09:40:00,5.41,5.42,5.4,5.42,554400.0,5.1446,5.1541,5.1351,5.1541,554400.0
2013-07-05 09:45:00,5.42,5.44,5.41,5.44,824400.0,5.1541,5.1731,5.1446,5.1731,824400.0
2013-07-05 09:50:00,5.44,5.44,5.42,5.42,495600.0,5.1731,5.1731,5.1541,5.1541,495600.0
2013-07-05 09:55:00,5.42,5.42,5.4,5.4,884400.0,5.1541,5.1541,5.1351,5.1351,884400.0
2013-07-05 10:00:00,5.4,5.4,5.38,5.38,1471200.0,5.1351,5.1351,5.116,5.116,1471200.0
2013-07-05 10:05:00,5.39,5.4,5.38,5.38,820800.0,5.1256,5.1351,5.116,5.116,820800.0
2013-07-05 10:10:00,5.39,5.39,5.35,5.36,1059600.0,5.1256,5.1256,5.0875,5.097,1059600.0
2013-07-05 10:15:00,5.36,5.36,5.33,5.34,1086000.0,5.097,5.097,5.0685,5.078,1086000.0
2013-07-05 10:20:00,5.34,5.34,5.31,5.32,582000.0,5.078,5.078,5.0495,5.059,582000.0
2013-07-05 10:25:00,5.33,5.35,5.32,5.35,594000.0,5.0685,5.0875,5.059,5.0875,594000.0
2013-07-05 10:30:00,5.35,5.36,5.34,5.36,477600.0,5.0875,5.097,5.078,5.097,477600.0
2013-07-05 10:35:00,5.36,5.36,5.33,5.34,549600.0,5.097,5.097,5.0685,5.078,549600.0
2013-07-05 10:40:00,5.34,5.37,5.34,5.35,402000.0,5.078,5.1065,5.078,5.0875,402000.0
2013-07-05 10:45:00,5.35,5.37,5.34,5.36,651600.0,5.0875,5.1065,5.078,5.097,651600.0
2013-07-05 10:50:00,5.35,5.36,5.35,5.35,289200.0,5.0875,5.097,5.0875,5.0875,289200.0
2013-07-05 10:55:00,5.35,5.38,5.35,5.37,474000.0,5.0875,5.116,5.0875,5.1065,474000.0
2013-07-05 11:00:00,5.38,5.39,5.37,5.38,405600.0,5.116,5.1256,5.1065,5.116,405600.0
2013-07-05 11:05:00,5.38,5.39,5.36,5.37,518400.0,5.116,5.1256,5.097,5.1065,518400.0
2013-07-05 11:10:00,5.38,5.38,5.37,5.38,177600.0,5.116,5.116,5.1065,5.116,177600.0
2013-07-05 11:15:00,5.37,5.38,5.36,5.38,158400.0,5.1065,5.116,5.097,5.116,158400.0
2013-07-05 11:20:00,5.38,5.39,5.37,5.38,190800.0,5.116,5.1256,5.1065,5.116,190800.0
2013-07-05 11:25:00,5.38,5.39,5.37,5.37,282000.0,5.116,5.1256,5.1065,5.1065,282000.0
2013-07-05 11:30:00,5.36,5.37,5.34,5.34,418800.0,5.097,5.1065,5.078,5.078,418800.0
2013-07-05 11:35:00,5.34,5.37,5.34,5.37,138000.0,5.078,5.1065,5.078,5.1065,138000.0
2013-07-05 11:40:00,5.37,5.37,5.36,5.37,160800.0,5.1065,5.1065,5.097,5.1065,160800.0
2013-07-05 11:45:00,5.37,5.37,5.36,5.37,278400.0,5.1065,5.1065,5.097,5.1065,278400.0
2013-07-05 11:50:00,5.37,5.38,5.37,5.37,424800.0,5.1065,5.116,5.1065,5.1065,424800.0
2013-07-05 11:55:00,5.37,5.42,5.37,5.41,1107600.0,5.1065,5.1541,5.1065,5.1446,1107600.0
2013-07-05 12:00:00,5.42,5.43,5.41,5.43,838800.0,5.1541,5.1636,5.1446,5.1636,838800.0
2013-07-05 12:05:00,5.43,5.43,5.42,5.42,456000.0,5.1636,5.1636,5.1541,5.1541,456000.0
2013-07-05 12:10:00,5.42,5.43,5.42,5.42,582000.0,5.1541,5.1636,5.1541,5.1541,582000.0
2013-07-05 12:15:00,5.42,5.44,5.42,5.43,867600.0,5.1541,5.1731,5.1541,5.1636,867600.0
2013-07-05 12:20:00,5.43,5.44,5.42,5.43,561600.0,5.1636,5.1731,5.1541,5.1636,561600.0
2013-07-05 12:25:00,5.43,5.43,5.42,5.42,408000.0,5.1636,5.1636,5.1541,5.1541,408000.0
2013-07-05 12:30:00,5.42,5.43,5.42,5.43,225600.0,5.1541,5.1636,5.1541,5.1636,225600.0
2013-07-05 12:35:00,5.43,5.44,5.41,5.42,826800.0,5.1636,5.1731,5.1446,5.1541,826800.0
2013-07-05 12:40:00,5.41,5.42,5.41,5.42,537600.0,5.1446,5.1541,5.1446,5.1541,537600.0
2013-07-05 12:45:00,5.42,5.42,5.42,5.42,292800.0,5.1541,5.1541,5.1541,5.1541,292800.0
2013-07-05 12:50:00,5.42,5.42,5.42,5.42,259200.0,5.1541,5.1541,5.1541,5.1541,259200.0
2013-07-05 12:55:00,5.42,5.43,5.42,5.43,195600.0,5.1541,5.1636,5.1541,5.1636,195600.0
2013-07-05 13:00:00,5.43,5.43,5.4,5.4,499200.0,5.1636,5.1636,5.1351,5.1351,499200.0
2013-07-05 13:05:00,5.4,5.42,5.4,5.42,338400.0,5.1351,5.1541,5.1351,5.1541,338400.0
2013-07-05 13:10:00,5.42,5.44,5.41,5.43,860400.0,5.1541,5.1731,5.1446,5.1636,860400.0
2013-07-05 13:15:00,5.43,5.43,5.42,5.43,382800.0,5.1636,5.1636,5.1541,5.1636,382800.0
2013-07-05 13:20:00,5.43,5.43,5.42,5.43,328800.0,5.1636,5.1636,5.1541,5.1636,328800.0
2013-07-05 13:25:00,5.43,5.43,5.42,5.42,280800.0,5.1636,5.1636,5.1541,5.1541,280800.0
2013-07-05 13:30:00,5.42,5.43,5.42,5.42,289200.0,5.1541,5.1636,5.1541,5.1541,289200.0
2013-07-05 13:35:00,5.42,5.43,5.42,5.42,282000.0,5.1541,5.1636,5.1541,5.1541,282000.0
2013-07-05 13:40:00,5.42,5.42,5.41,5.42,206400.0,5.1541,5.1541,5.1446,5.1541,206400.0
2013-07-05 13:45:00,5.42,5.42,5.42,5.42,220800.0,5.1541,5.1541,5.1541,5.1541,220800.0
2013-07-05 13:50:00,5.42,5.43,5.42,5.43,261600.0,5.1541,5.1636,5.1541,5.1636,261600.0
2013-07-05 13:55:00,5.43,5.43,5.42,5.42,301200.0,5.1636,5.1636,5.1541,5.1541,301200.0
2013-07-05 14:00:00,5.42,5.43,5.42,5.43,303600.0,5.1541,5.1636,5.1541,5.1636,303600.0
2013-07-05 14:05:00,5.43,5.44,5.42,5.44,618000.0,5.1636,5.1731,5.1541,5.1731,618000.0
2013-07-05 14:10:00,5.44,5.46,5.44,5.46,790800.0,5.1731,5.1921,5.1731,5.1921,790800.0
2013-07-05 14:15:00,5.46,5.46,5.45,5.45,808800.0,5.1921,5.1921,5.1826,5.1826,808800.0
2013-07-05 14:20:00,5.45,5.46,5.45,5.45,422400.0,5.1826,5.1921,5.1826,5.1826,422400.0
2013-07-05 14:25:00,5.45,5.47,5.45,5.46,579600.0,5.1826,5.2016,5.1826,5.1921,579600.0
2013-07-05 14:30:00,5.46,5.47,5.46,5.46,486000.0,5.1921,5.2016,5.1921,5.1921,486000.0
2013-07-05 14:35:00,5.47,5.48,5.47,5.47,547200.0,5.2016,5.2111,5.2016,5.2016,547200.0
2013-07-05 14:40:00,5.47,5.47,5.46,5.46,525600.0,5.2016,5.2016,5.1921,5.1921,525600.0
2013-07-05 14:45:00,5.46,5.46,5.44,5.45,494400.0,5.1921,5.1921,5.1731,5.1826,494400.0
2013-07-05 14:50:00,5.45,5.46,5.45,5.46,765600.0,5.1826,5.1921,5.1826,5.1921,765600.0
2013-07-05 14:55:00,5.46,5.46,5.45,5.45,422400.0,5.1921,5.1921,5.1826,5.1826,422400.0
2013-07-05 15:00:00,5.45,5.45,5.45,5.45,374400.0,5.1826,5.1826,5.1826,5.1826,374400.0
2013-07-05 15:05:00,5.45,5.45,5.44,5.45,231600.0,5.1826,5.1826,5.1731,5.1826,231600.0
2013-07-05 15:10:00,5.45,5.45,5.44,5.44,379200.0,5.1826,5.1826,5.1731,5.1731,379200.0
2013-07-05 15:15:00,5.45,5.45,5.44,5.44,349200.0,5.1826,5.1826,5.1731,5.1731,349200.0
2013-07-05 15:20:00,5.44,5.44,5.42,5.42,770400.0,5.1731,5.1731,5.1541,5.1541,770400.0
2013-07-05 15:25:00,5.42,5.42,5.41,5.42,873600.0,5.1541,5.1541,5.1446,5.1541,873600.0
2013-07-05 15:30:00,5.42,5.43,5.42,5.43,411600.0,5.1541,5.1636,5.1541,5.1636,411600.0
2013-07-05 15:35:00,5.43,5.44,5.43,5.44,663600.0,5.1636,5.1731,5.1636,5.1731,663600.0
2013-07-05 15:40:00,5.44,5.45,5.44,5.45,380400.0,5.1731,5.1826,5.1731,5.1826,380400.0
2013-07-05 15:45:00,5.45,5.45,5.43,5.45,384000.0,5.1826,5.1826,5.1636,5.1826,384000.0
2013-07-05 15:50:00,5.45,5.47,5.45,5.46,890400.0,5.1826,5.2016,5.1826,5.1921,890400.0
2013-07-05 15:55:00,5.46,5.49,5.46,5.48,1075200.0,5.1921,5.2206,5.1921,5.2111,1075200.0
2013-07-08 09:30:00,5.57,5.59,5.57,5.57,1818000.0,5.2967,5.3157,5.2967,5.2967,1818000.0
2013-07-08 09:35:00,5.57,5.58,5.56,5.56,1054800.0,5.2967,5.3062,5.2872,5.2872,1054800.0
2013-07-08 09:40:00,5.56,5.57,5.55,5.56,919200.0,5.2872,5.2967,5.2777,5.2872,919200.0
2013-07-08 09:45:00,5.57,5.6,5.56,5.59,915600.0,5.2967,5.3252,5.2872,5.3157,915600.0
2013-07-08 09:50:00,5.59,5.6,5.58,5.58,334800.0,5.3157,5.3252,5.3062,5.3062,334800.0
2013-07-08 09:55:00,5.58,5.6,5.58,5.59,346800.0,5.3062,5.3252,5.3062,5.3157,346800.0
2013-07-08 10:00:00,5.59,5.62,5.59,5.61,788400.0,5.3157,5.3443,5.3157,5.3348,788400.0
2013-07-08 10:05:00,5.61,5.62,5.6,5.61,578400.0,5.3348,5.3443,5.3252,5.3348,578400.0
2013-07-08 10:10:00,5.61,5.62,5.59,5.6,967200.0,5.3348,5.3443,5.3157,5.3252,967200.0
2013-07-08 10:15:00,5.59,5.6,5.59,5.6,339600.0,5.3157,5.3252,5.3157,5.3252,339600.0
2013-07-08 10:20:00,5.6,5.61,5.59,5.6,324000.0,5.3252,5.3348,5.3157,5.3252,324000.0
2013-07-08 10:25:00,5.6,5.61,5.59,5.6,349200.0,5.3252,5.3348,5.3157,5.3252,349200.0
2013-07-08 10:30:00,5.6,5.61,5.6,5.6,290400.0,5.3252,5.3348,5.3252,5.3252,290400.0
2013-07-08 10:35:00,5.6,5.6,5.59,5.6,811200.0,5.3252,5.3252,5.3157,5.3252,811200.0
2013-07-08 10:40:00,5.6,5.61,5.59,5.6,1317600.0,5.3252,5.3348,5.3157,5.3252,1317600.0
2013-07-08 10:45:00,5.61,5.61,5.6,5.61,573600.0,5.3348,5.3348,5.3252,5.3348,573600.0
2013-07-08 10:50:00,5.61,5.61,5.59,5.59,339600.0,5.3348,5.3348,5.3157,5.3157,339600.0
2013-07-08 10:55:00,5.59,5.6,5.58,5.59,572400.0,5.3157,5.3252,5.3062,5.3157,572400.0
2013-07-08 11:00:00,5.59,5.6,5.59,5.6,140400.0,5.3157,5.3252,5.3157,5.3252,140400.0
2013-07-08 11:05:00,5.6,5.61,5.6,5.6,199200.0,5.3252,5.3348,5.3252,5.3252,199200.0
2013-07-08 11:10:00,5.61,5.61,5.59,5.6,126000.0,5.3348,5.3348,5.3157,5.3252,126000.0
2013-07-08 11:15:00,5.6,5.6,5.58,5.59,414000.0,5.3252,5.3252,5.3062,5.3157,414000.0
2013-07-08 11:20:00,5.59,5.59,5.57,5.57,1467600.0,5.3157,5.3157,5.2967,5.2967,1467600.0
2013-07-08 11:25:00,5.57,5.58,5.57,5.58,259200.0,5.2967,5.3062,5.2967,5.3062,259200.0
2013-07-08 11:30:00,5.58,5.58,5.57,5.57,458400.0,5.3062,5.3062,5.2967,5.2967,458400.0
2013-07-08 11:35:00,5.57,5.58,5.57,5.57,475200.0,5.2967,5.3062,5.2967,5.2967,475200.0
2013-07-08 11:40:00,5.58,5.58,5.57,5.58,492000.0,5.3062,5.3062,5.2967,5.3062,492000.0
2013-07-08 11:45:00,5.58,5.58,5.57,5.57,523200.0,5.3062,5.3062,5.2967,5.2967,523200.0
2013-07-08 11:50:00,5.57,5.57,5.56,5.56,300000.0,5.2967,5.2967,5.2872,5.2872,300000.0
2013-07-08 11:55:00,5.56,5.56,5.55,5.56,792000.0,5.2872,5.2872,5.2777,5.2872,792000.0
2013-07-08 12:00:00,5.56,5.56,5.56,5.56,254400.0,5.2872,5.2872,5.2872,5.2872,254400.0
2013-07-08 12:05:00,5.56,5.56,5.54,5.55,309600.0,5.2872,5.2872,5.2682,5.2777,309600.0
2013-07-08 12:10:00,5.55,5.55,5.54,5.54,349200.0,5.2777,5.2777,5.2682,5.2682,349200.0
2013-07-08 12:15:00,5.54,5.56,5.54,5.56,472800.0,5.2682,5.2872,5.2682,5.2872,472800.0
2013-07-08 12:20:00,5.56,5.56,5.56,5.56,812400.0,5.2872,5.2872,5.2872,5.2872,812400.0
2013-07-08 12:25:00,5.56,5.56,5.55,5.55,532800.0,5.2872,5.2872,5.2777,5.2777,532800.0
2013-07-08 12:30:00,5.55,5.56,5.55,5.56,526800.0,5.2777,5.2872,5.2777,5.2872,526800.0
2013-07-08 12:35:00,5.56,5.57,5.56,5.57,682800.0,5.2872,5.2967,5.2872,5.2967,682800.0
2013-07-08 12:40:00,5.57,5.57,5.56,5.56,285600.0,5.2967,5.2967,5.2872,5.2872,285600.0
2013-07-08 12:45:00,5.56,5.57,5.55,5.55,666000.0,5.2872,5.2967,5.2777,5.2777,666000.0
2013-07-08 12:50:00,5.55,5.57,5.55,5.57,984000.0,5.2777,5.2967,5.2777,5.2967,984000.0
2013-07-08 12:55:00,5.57,5.57,5.55,5.55,354000.0,5.2967,5.2967,5.2777,5.2777,354000.0
2013-07-08 13:00:00,5.55,5.56,5.55,5.56,225600.0,5.2777,5.2872,5.2777,5.2872,225600.0
2013-07-08 13:05:00,5.56,5.57,5.56,5.57,444000.0,5.2872,5.2967,5.2872,5.2967,444000.0
2013-07-08 13:10:00,5.57,5.57,5.56,5.57,194400.0,5.2967,5.2967,5.2872,5.2967,194400.0
2013-07-08 13:15:00,5.57,5.57,5.54,5.56,673200.0,5.2967,5.2967,5.2682,5.2872,673200.0
2013-07-08 13:20:00,5.56,5.56,5.54,5.55,375600.0,5.2872,5.2872,5.2682,5.2777,375600.0
2013-07-08 13:25:00,5.55,5.56,5.55,5.55,98400.0,5.2777,5.2872,5.2777,5.2777,98400.0
2013-07-08 13:30:00,5.55,5.56,5.55,5.56,111600.0,5.2777,5.2872,5.2777,5.2872,111600.0
2013-07-08 13:35:00,5.56,5.57,5.56,5.57,316800.0,5.2872,5.2967,5.2872,5.2967,316800.0
2013-07-08 13:40:00,5.57,5.58,5.57,5.58,459600.0,5.2967,5.3062,5.2967,5.3062,459600.0
2013-07-08 13:45:00,5.58,5.59,5.58,5.59,806400.0,5.3062,5.3157,5.3062,5.3157,806400.0
2013-07-08 13:50:00,5.59,5.59,5.58,5.58,283200.0,5.3157,5.3157,5.3062,5.3062,283200.0
2013-07-08 13:55:00,5.58,5.59,5.58,5.58,405600.0,5.3062,5.3157,5.3062,5.3062,405600.0
2013-07-08 14:00:00,5.59,5.59,5.58,5.59,420000.0,5.3157,5.3157,5.3062,5.3157,420000.0
2013-07-08 14:05:00,5.59,5.59,5.58,5.58,164400.0,5.3157,5.3157,5.3062,5.3062,164400.0
2013-07-08 14:10:00,5.58,5.59,5.58,5.58,685200.0,5.3062,5.3157,5.3062,5.3062,685200.0
2013-07-08 14:15:00,5.58,5.58,5.58,5.58,224400.0,5.3062,5.3062,5.3062,5.3062,224400.0
2013-07-08 14:20:00,5.58,5.58,5.58,5.58,453600.0,5.3062,5.3062,5.3062,5.3062,453600.0
2013-07-08 14:25:00,5.58,5.58,5.57,5.57,356400.0,5.3062,5.3062,5.2967,5.2967,356400.0
2013-07-08 14:30:00,5.57,5.58,5.57,5.58,592800.0,5.2967,5.3062,5.2967,5.3062,592800.0
2013-07-08 14:35:00,5.58,5.58,5.57,5.58,148800.0,5.3062,5.3062,5.2967,5.3062,148800.0
2013-07-08 14:40:00,5.58,5.59,5.58,5.58,308400.0,5.3062,5.3157,5.3062,5.3062,308400.0
2013-07-08 14:45:00,5.58,5.58,5.58,5.58,115200.0,5.3062,5.3062,5.3062,5.3062,115200.0
2013-07-08 14:50:00,5.58,5.6,5.58,5.6,243600.0,5.3062,5.3252,5.3062,5.3252,243600.0
2013-07-08 14:55:00,5.6,5.6,5.59,5.59,142800.0,5.3252,5.3252,5.3157,5.3157,142800.0
2013-07-08 15:00:00,5.59,5.59,5.58,5.58,374400.0,5.3157,5.3157,5.3062,5.3062,374400.0
2013-07-08 15:05:00,5.58,5.58,5.58,5.58,90000.0,5.3062,5.3062,5.3062,5.3062,90000.0
2013-07-08 15:10:00,5.58,5.58,5.57,5.57,555600.0,5.3062,5.3062,5.2967,5.2967,555600.0
2013-07-08 15:15:00,5.57,5.58,5.57,5.57,199200.0,5.2967,5.3062,5.2967,5.2967,199200.0
2013-07-08 15:20:00,5.58,5.58,5.56,5.57,242400.0,5.3062,5.3062,5.2872,5.2967,242400.0
2013-07-08 15:25:00,5.57,5.58,5.56,5.56,315600.0,5.2967,5.3062,5.2872,5.2872,315600.0
2013-07-08 15:30:00,5.57,5.58,5.55,5.58,334800.0,5.2967,5.3062,5.2777,5.3062,334800.0
2013-07-08 15:35:00,5.58,5.59,5.57,5.57,680400.0,5.3062,5.3157,5.2967,5.2967,680400.0
2013-07-08 15:40:00,5.57,5.57,5.57,5.57,380400.0,5.2967,5.2967,5.2967,5.2967,380400.0
2013-07-08 15:45:00,5.57,5.58,5.57,5.57,572400.0,5.2967,5.3062,5.2967,5.2967,572400.0
2013-07-08 15:50:00,5.57,5.58,5.55,5.56,666000.0,5.2967,5.3062,5.2777,5.2872,666000.0
2013-07-08 15:55:00,5.56,5.58,5.56,5.57,1330800.0,5.2872,5.3062,5.2872,5.2967,1330800.0
2013-07-09 09:30:00,5.68,5.7,5.67,5.68,2114400.0,5.4013,5.4203,5.3918,5.4013,2114400.0
2013-07-09 09:35:00,5.67,5.68,5.67,5.67,787200.0,5.3918,5.4013,5.3918,5.3918,787200.0
2013-07-09 09:40:00,5.67,5.67,5.65,5.67,1192800.0,5.3918,5.3918,5.3728,5.3918,1192800.0
2013-07-09 09:45:00,5.67,5.67,5.65,5.67,741600.0,5.3918,5.3918,5.3728,5.3918,741600.0
2013-07-09 09:50:00,5.67,5.68,5.66,5.67,765600.0,5.3918,5.4013,5.3823,5.3918,765600.0
2013-07-09 09:55:00,5.67,5.67,5.66,5.66,1010400.0,5.3918,5.3918,5.3823,5.3823,1010400.0
2013-07-09 10:00:00,5.66,5.66,5.63,5.64,2574000.0,5.3823,5.3823,5.3538,5.3633,2574000.0
2013-07-09 10:05:00,5.64,5.64,5.62,5.64,1600800.0,5.3633,5.3633,5.3443,5.3633,1600800.0
2013-07-09 10:10:00,5.63,5.65,5.63,5.64,392400.0,5.3538,5.3728,5.3538,5.3633,392400.0
2013-07-09 10:15:00,5.64,5.65,5.62,5.63,495600.0,5.3633,5.3728,5.3443,5.3538,495600.0
2013-07-09 10:20:00,5.63,5.65,5.62,5.64,380400.0,5.3538,5.3728,5.3443,5.3633,380400.0
2013-07-09 10:25:00,5.64,5.64,5.61,5.62,1083600.0,5.3633,5.3633,5.3348,5.3443,1083600.0
2013-07-09 10:30:00,5.62,5.64,5.61,5.63,979200.0,5.3443,5.3633,5.3348,5.3538,979200.0
2013-07-09 10:35:00,5.63,5.65,5.63,5.64,829200.0,5.3538,5.3728,5.3538,5.3633,829200.0
2013-07-09 10:40:00,5.64,5.66,5.63,5.66,733200.0,5.3633,5.3823,5.3538,5.3823,733200.0
2013-07-09 10:45:00,5.66,5.66,5.65,5.65,564000.0,5.3823,5.3823,5.3728,5.3728,564000.0
2013-07-09 10:50:00,5.66,5.66,5.65,5.66,493200.0,5.3823,5.3823,5.3728,5.3823,493200.0
2013-07-09 10:55:00,5.66,5.67,5.65,5.66,1230000.0,5.3823,5.3918,5.3728,5.3823,1230000.0
2013-07-09 11:00:00,5.66,5.67,5.66,5.66,806400.0,5.3823,5.3918,5.3823,5.3823,806400.0
2013-07-09 11:05:00,5.66,5.68,5.66,5.67,1060800.0,5.3823,5.4013,5.3823,5.3918,1060800.0
2013-07-09 11:10:00,5.67,5.68,5.67,5.68,847200.0,5.3918,5.4013,5.3918,5.4013,847200.0
2013-07-09 11:15:00,5.68,5.68,5.67,5.68,561600.0,5.4013,5.4013,5.3918,5.4013,561600.0
2013-07-09 11:20:00,5.68,5.68,5.67,5.67,333600.0,5.4013,5.4013,5.3918,5.3918,333600.0
2013-07-09 11:25:00,5.67,5.68,5.67,5.68,426000.0,5.3918,5.4013,5.3918,5.4013,426000.0
2013-07-09 11:30:00,5.68,5.69,5.67,5.68,1111200.0,5.4013,5.4108,5.3918,5.4013,1111200.0
2013-07-09 11:35:00,5.68,5.68,5.68,5.68,420000.0,5.4013,5.4013,5.4013,5.4013,420000.0
2013-07-09 11:40:00,5.68,5.69,5.68,5.69,310800.0,5.4013,5.4108,5.4013,5.4108,310800.0
2013-07-09 11:45:00,5.69,5.69,5.69,5.69,368400.0,5.4108,5.4108,5.4108,5.4108,368400.0
2013-07-09 11:50:00,5.69,5.69,5.67,5.68,218400.0,5.4108,5.4108,5.3918,5.4013,218400.0
2013-07-09 11:55:00,5.68,5.68,5.67,5.68,339600.0,5.4013,5.4013,5.3918,5.4013,339600.0
2013-07-09 12:00:00,5.68,5.68,5.67,5.68,102000.0,5.4013,5.4013,5.3918,5.4013,102000.0
2013-07-09 12:05:00,5.68,5.68,5.68,5.68,254400.0,5.4013,5.4013,5.4013,5.4013,254400.0
2013-07-09 12:10:00,5.68,5.68,5.68,5.68,235200.0,5.4013,5.4013,5.4013,5.4013,235200.0
2013-07-09 12:15:00,5.68,5.69,5.68,5.68,296400.0,5.4013,5.4108,5.4013,5.4013,296400.0
2013-07-09 12:20:00,5.68,5.69,5.68,5.68,360000.0,5.4013,5.4108,5.4013,5.4013,360000.0
2013-07-09 12:25:00,5.68,5.69,5.68,5.69,615600.0,5.4013,5.4108,5.4013,5.4108,615600.0
2013-07-09 12:30:00,5.69,5.7,5.68,5.7,374400.0,5.4108,5.4203,5.4013,5.4203,374400.0
2013-07-09 12:35:00,5.7,5.7,5.69,5.7,676800.0,5.4203,5.4203,5.4108,5.4203,676800.0
2013-07-09 12:40:00,5.7,5.7,5.7,5.7,372000.0,5.4203,5.4203,5.4203,5.4203,372000.0
2013-07-09 12:45:00,5.7,5.7,5.69,5.7,514800.0,5.4203,5.4203,5.4108,5.4203,514800.0
2013-07-09 12:50:00,5.7,5.71,5.7,5.7,496800.0,5.4203,5.4299,5.4203,5.4203,496800.0
2013-07-09 12:55:00,5.7,5.71,5.7,5.7,171600.0,5.4203,5.4299,5.4203,5.4203,171600.0
2013-07-09 13:00:00,5.7,5.71,5.7,5.71,168000.0,5.4203,5.4299,5.4203,5.4299,168000.0
2013-07-09 13:05:00,5.71,5.71,5.71,5.71,417600.0,5.4299,5.4299,5.4299,5.4299,417600.0
2013-07-09 13:10:00,5.71,5.71,5.7,5.71,294000.0,5.4299,5.4299,5.4203,5.4299,294000.0
2013-07-09 13:15:00,5.71,5.71,5.7,5.7,310800.0,5.4299,5.4299,5.4203,5.4203,310800.0
2013-07-09 13:20:00,5.7,5.7,5.7,5.7,187200.0,5.4203,5.4203,5.4203,5.4203,187200.0
2013-07-09 13:25:00,5.7,5.7,5.69,5.7,198000.0,5.4203,5.4203,5.4108,5.4203,198000.0
2013-07-09 13:30:00,5.69,5.7,5.68,5.69,1042800.0,5.4108,5.4203,5.4013,5.4108,1042800.0
2013-07-09 13:35:00,5.69,5.7,5.69,5.69,189600.0,5.4108,5.4203,5.4108,5.4108,189600.0
2013-07-09 13:40:00,5.69,5.69,5.68,5.69,409200.0,5.4108,5.4108,5.4013,5.4108,409200.0
2013-07-09 13:45:00,5.69,5.7,5.69,5.7,477600.0,5.4108,5.4203,5.4108,5.4203,477600.0
2013-07-09 13:50:00,5.7,5.7,5.7,5.7,344400.0,5.4203,5.4203,5.4203,5.4203,344400.0
2013-07-09 13:55:00,5.7,5.7,5.7,5.7,132000.0,5.4203,5.4203,5.4203,5.4203,132000.0
2013-07-09 14:00:00,5.7,5.7,5.7,5.7,308400.0,5.4203,5.4203,5.4203,5.4203,308400.0
2013-07-09 14:05:00,5.7,5.71,5.7,5.71,850800.0,5.4203,5.4299,5.4203,5.4299,850800.0
2013-07-09 14:10:00,5.71,5.72,5.71,5.72,648000.0,5.4299,5.4394,5.4299,5.4394,648000.0
2013-07-09 14:15:00,5.72,5.72,5.7,5.71,403200.0,5.4394,5.4394,5.4203,5.4299,403200.0
2013-07-09 14:20:00,5.71,5.71,5.71,5.71,535200.0,5.4299,5.4299,5.4299,5.4299,535200.0
2013-07-09 14:25:00,5.71,5.71,5.71,5.71,115200.0,5.4299,5.4299,5.4299,5.4299,115200.0
2013-07-09 14:30:00,5.71,5.71,5.7,5.71,157200.0,5.4299,5.4299,5.4203,5.4299,157200.0
2013-07-09 14:35:00,5.71,5.71,5.7,5.7,442800.0,5.4299,5.4299,5.4203,5.4203,442800.0
2013-07-09 14:40:00,5.7,5.71,5.7,5.7,334800.0,5.4203,5.4299,5.4203,5.4203,334800.0
2013-07-09 14:45:00,5.71,5.71,5.7,5.7,150000.0,5.4299,5.4299,5.4203,5.4203,150000.0
2013-07-09 14:50:00,5.7,5.7,5.69,5.7,708000.0,5.4203,5.4203,5.4108,5.4203,708000.0
2013-07-09 14:55:00,5.7,5.7,5.69,5.69,135600.0,5.4203,5.4203,5.4108,5.4108,135600.0
2013-07-09 15:00:00,5.69,5.7,5.69,5.7,606000.0,5.4108,5.4203,5.4108,5.4203,606000.0
2013-07-09 15:05:00,5.7,5.7,5.69,5.7,331200.0,5.4203,5.4203,5.4108,5.4203,331200.0
2013-07-09 15:10:00,5.7,5.71,5.7,5.71,370800.0,5.4203,5.4299,5.4203,5.4299,370800.0
2013-07-09 15:15:00,5.71,5.71,5.7,5.71,276000.0,5.4299,5.4299,5.4203,5.4299,276000.0
2013-07-09 15:20:00,5.71,5.71,5.7,5.71,198000.0,5.4299,5.4299,5.4203,5.4299,198000.0
2013-07-09 15:25:00,5.71,5.72,5.71,5.71,610800.0,5.4299,5.4394,5.4299,5.4299,610800.0
2013-07-09 15:30:00,5.71,5.72,5.7,5.72,345600.0,5.4299,5.4394,5.4203,5.4394,345600.0
2013-07-09 15:35:00,5.72,5.72,5.71,5.71,372000.0,5.4394,5.4394,5.4299,5.4299,372000.0
2013-07-09 15:40:00,5.71,5.71,5.71,5.71,345600.0,5.4299,5.4299,5.4299,5.4299,345600.0
2013-07-09 15:45:00,5.71,5.71,5.69,5.7,474000.0,5.4299,5.4299,5.4108,5.4203,474000.0
2013-07-09 15:50:00,5.7,5.7,5.68,5.69,325200.0,5.4203,5.4203,5.4013,5.4108,325200.0
2013-07-09 15:55:00,5.69,5.71,5.68,5.7,1039200.0,5.4108,5.4299,5.4013,5.4203,1039200.0
2013-07-10 09:30:00,5.68,5.7,5.68,5.7,1051200.0,5.4013,5.4203,5.4013,5.4203,1051200.0
2013-07-10 09:35:00,5.7,5.71,5.69,5.69,316800.0,5.4203,5.4299,5.4108,5.4108,316800.0
2013-07-10 09:40:00,5.69,5.7,5.68,5.7,261600.0,5.4108,5.4203,5.4013,5.4203,261600.0
2013-07-10 09:45:00,5.7,5.71,5.69,5.7,234000.0,5.4203,5.4299,5.4108,5.4203,234000.0
2013-07-10 09:50:00,5.7,5.71,5.7,5.7,210000.0,5.4203,5.4299,5.4203,5.4203,210000.0
2013-07-10 09:55:00,5.7,5.71,5.7,5.7,313200.0,5.4203,5.4299,5.4203,5.4203,313200.0
2013-07-10 10:00:00,5.71,5.71,5.7,5.7,445200.0,5.4299,5.4299,5.4203,5.4203,445200.0
2013-07-10 10:05:00,5.7,5.71,5.7,5.71,330000.0,5.4203,5.4299,5.4203,5.4299,330000.0
2013-07-10 10:10:00,5.7,5.7,5.68,5.69,594000.0,5.4203,5.4203,5.4013,5.4108,594000.0
2013-07-10 10:15:00,5.69,5.69,5.67,5.68,1051200.0,5.4108,5.4108,5.3918,5.4013,1051200.0
2013-07-10 10:20:00,5.68,5.69,5.67,5.68,712800.0,5.4013,5.4108,5.3918,5.4013,712800.0
2013-07-10 10:25:00,5.68,5.69,5.67,5.68,685200.0,5.4013,5.4108,5.3918,5.4013,685200.0
2013-07-10 10:30:00,5.68,5.68,5.66,5.66,675600.0,5.4013,5.4013,5.3823,5.3823,675600.0
2013-07-10 10:35:00,5.66,5.68,5.66,5.67,710400.0,5.3823,5.4013,5.3823,5.3918,710400.0
2013-07-10 10:40:00,5.67,5.68,5.67,5.67,622800.0,5.3918,5.4013,5.3918,5.3918,622800.0
2013-07-10 10:45:00,5.67,5.68,5.67,5.68,644400.0,5.3918,5.4013,5.3918,5.4013,644400.0
2013-07-10 10:50:00,5.68,5.68,5.67,5.68,643200.0,5.4013,5.4013,5.3918,5.4013,643200.0
2013-07-10 10:55:00,5.68,5.68,5.67,5.68,368400.0,5.4013,5.4013,5.3918,5.4013,368400.0
2013-07-10 11:00:00,5.68,5.68,5.66,5.67,902400.0,5.4013,5.4013,5.3823,5.3918,902400.0
2013-07-10 11:05:00,5.67,5.67,5.66,5.66,692400.0,5.3918,5.3918,5.3823,5.3823,692400.0
2013-07-10 11:10:00,5.66,5.67,5.66,5.66,270000.0,5.3823,5.3918,5.3823,5.3823,270000.0
2013-07-10 11:15:00,5.66,5.66,5.66,5.66,369600.0,5.3823,5.3823,5.3823,5.3823,369600.0
2013-07-10 11:20:00,5.66,5.67,5.66,5.67,198000.0,5.3823,5.3918,5.3823,5.3918,198000.0
2013-07-10 11:25:00,5.67,5.67,5.65,5.66,403200.0,5.3918,5.3918,5.3728,5.3823,403200.0
2013-07-10 11:30:00,5.66,5.68,5.66,5.68,722400.0,5.3823,5.4013,5.3823,5.4013,722400.0
2013-07-10 11:35:00,5.68,5.68,5.67,5.68,703200.0,5.4013,5.4013,5.3918,5.4013,703200.0
2013-07-10 11:40:00,5.68,5.69,5.68,5.68,693600.0,5.4013,5.4108,5.4013,5.4013,693600.0
2013-07-10 11:45:00,5.68,5.68,5.67,5.67,250800.0,5.4013,5.4013,5.3918,5.3918,250800.0
2013-07-10 11:50:00,5.67,5.68,5.67,5.67,186000.0,5.3918,5.4013,5.3918,5.3918,186000.0
2013-07-10 11:55:00,5.68,5.68,5.67,5.67,288000.0,5.4013,5.4013,5.3918,5.3918,288000.0
2013-07-10 12:00:00,5.67,5.67,5.66,5.67,456000.0,5.3918,5.3918,5.3823,5.3918,456000.0
2013-07-10 12:05:00,5.67,5.67,5.67,5.67,180000.0,5.3918,5.3918,5.3918,5.3918,180000.0
2013-07-10 12:10:00,5.67,5.68,5.67,5.67,202800.0,5.3918,5.4013,5.3918,5.3918,202800.0
2013-07-10 12:15:00,5.68,5.68,5.67,5.67,438000.0,5.4013,5.4013,5.3918,5.3918,438000.0
2013-07-10 12:20:00,5.67,5.68,5.67,5.67,198000.0,5.3918,5.4013,5.3918,5.3918,198000.0
2013-07-10 12:25:00,5.67,5.67,5.67,5.67,453600.0,5.3918,5.3918,5.3918,5.3918,453600.0
2013-07-10 12:30:00,5.66,5.68,5.66,5.67,258000.0,5.3823,5.4013,5.3823,5.3918,258000.0
2013-07-10 12:35:00,5.67,5.68,5.67,5.68,193200.0,5.3918,5.4013,5.3918,5.4013,193200.0
2013-07-10 12:40:00,5.68,5.68,5.67,5.68,225600.0,5.4013,5.4013,5.3918,5.4013,225600.0
2013-07-10 12:45:00,5.68,5.69,5.68,5.68,274800.0,5.4013,5.4108,5.4013,5.4013,274800.0
2013-07-10 12:50:00,5.68,5.69,5.68,5.68,314400.0,5.4013,5.4108,5.4013,5.4013,314400.0
2013-07-10 12:55:00,5.68,5.68,5.67,5.68,255600.0,5.4013,5.4013,5.3918,5.4013,255600.0
2013-07-10 13:00:00,5.68,5.68,5.67,5.68,424800.0,5.4013,5.4013,5.3918,5.4013,424800.0
2013-07-10 13:05:00,5.68,5.68,5.67,5.67,352800.0,5.4013,5.4013,5.3918,5.3918,352800.0
2013-07-10 13:10:00,5.68,5.68,5.67,5.68,291600.0,5.4013,5.4013,5.3918,5.4013,291600.0
2013-07-10 13:15:00,5.68,5.68,5.67,5.68,286800.0,5.4013,5.4013,5.3918,5.4013,286800.0
2013-07-10 13:20:00,5.68,5.68,5.67,5.67,570000.0,5.4013,5.4013,5.3918,5.3918,570000.0
2013-07-10 13:25:00,5.67,5.67,5.67,5.67,351600.0,5.3918,5.3918,5.3918,5.3918,351600.0
2013-07-10 13:30:00,5.67,5.68,5.67,5.68,240000.0,5.3918,5.4013,5.3918,5.4013,240000.0
2013-07-10 13:35:00,5.68,5.68,5.68,5.68,285600.0,5.4013,5.4013,5.4013,5.4013,285600.0
2013-07-10 13:40:00,5.68,5.68,5.67,5.67,351600.0,5.4013,5.4013,5.3918,5.3918,351600.0
2013-07-10 13:45:00,5.67,5.69,5.67,5.69,786000.0,5.3918,5.4108,5.3918,5.4108,786000.0
2013-07-10 13:50:00,5.69,5.69,5.68,5.68,384000.0,5.4108,5.4108,5.4013,5.4013,384000.0
2013-07-10 13:55:00,5.68,5.68,5.68,5.68,544800.0,5.4013,5.4013,5.4013,5.4013,544800.0
2013-07-10 14:00:00,5.68,5.76,5.67,5.74,3040800.0,5.4013,5.4774,5.3918,5.4584,3040800.0
2013-07-10 14:05:00,5.74,5.75,5.69,5.72,1898400.0,5.4584,5.4679,5.4108,5.4394,1898400.0
2013-07-10 14:10:00,5.72,5.73,5.7,5.73,1260000.0,5.4394,5.4489,5.4203,5.4489,1260000.0
2013-07-10 14:15:00,5.73,5.75,5.72,5.75,963600.0,5.4489,5.4679,5.4394,5.4679,963600.0
2013-07-10 14:20:00,5.75,5.76,5.73,5.73,835200.0,5.4679,5.4774,5.4489,5.4489,835200.0
2013-07-10 14:25:00,5.73,5.73,5.7,5.71,1218000.0,5.4489,5.4489,5.4203,5.4299,1218000.0
2013-07-10 14:30:00,5.71,5.72,5.71,5.72,460800.0,5.4299,5.4394,5.4299,5.4394,460800.0
2013-07-10 14:35:00,5.72,5.72,5.68,5.69,1489200.0,5.4394,5.4394,5.4013,5.4108,1489200.0
2013-07-10 14:40:00,5.69,5.7,5.68,5.7,751200.0,5.4108,5.4203,5.4013,5.4203,751200.0
2013-07-10 14:45:00,5.7,5.7,5.65,5.66,1344000.0,5.4203,5.4203,5.3728,5.3823,1344000.0
2013-07-10 14:50:00,5.66,5.68,5.65,5.67,1274400.0,5.3823,5.4013,5.3728,5.3918,1274400.0
2013-07-10 14:55:00,5.67,5.68,5.66,5.67,1046400.0,5.3918,5.4013,5.3823,5.3918,1046400.0
2013-07-10 15:00:00,5.67,5.69,5.67,5.68,1279200.0,5.3918,5.4108,5.3918,5.4013,1279200.0
2013-07-10 15:05:00,5.68,5.68,5.65,5.66,1393200.0,5.4013,5.4013,5.3728,5.3823,1393200.0
2013-07-10 15:10:00,5.66,5.68,5.65,5.66,1084800.0,5.3823,5.4013,5.3728,5.3823,1084800.0
2013-07-10 15:15:00,5.66,5.67,5.65,5.67,411600.0,5.3823,5.3918,5.3728,5.3918,411600.0
2013-07-10 15:20:00,5.67,5.68,5.67,5.68,837600.0,5.3918,5.4013,5.3918,5.4013,837600.0
2013-07-10 15:25:00,5.68,5.71,5.68,5.7,2265600.0,5.4013,5.4299,5.4013,5.4203,2265600.0
2013-07-10 15:30:00,5.69,5.7,5.68,5.68,621600.0,5.4108,5.4203,5.4013,5.4013,621600.0
2013-07-10 15:35:00,5.68,5.69,5.68,5.68,642000.0,5.4013,5.4108,5.4013,5.4013,642000.0
2013-07-10 15:40:00,5.69,5.7,5.68,5.7,475200.0,5.4108,5.4203,5.4013,5.4203,475200.0
2013-07-10 15:45:00,5.7,5.71,5.7,5.7,534000.0,5.4203,5.4299,5.4203,5.4203,534000.0
2013-07-10 15:50:00,5.7,5.7,5.69,5.7,902400.0,5.4203,5.4203,5.4108,5.4203,902400.0
2013-07-10 15:55:00,5.7,5.71,5.7,5.71,1004400.0,5.4203,5.4299,5.4203,5.4299,1004400.0
2013-07-11 09:30:00,5.9,5.91,5.89,5.89,2432400.0,5.6105,5.62,5.601,5.601,2432400.0
2013-07-11 09:35:00,5.89,5.9,5.88,5.89,1774800.0,5.601,5.6105,5.5915,5.601,1774800.0
2013-07-11 09:40:00,5.89,5.89,5.88,5.88,919200.0,5.601,5.601,5.5915,5.5915,919200.0
2013-07-11 09:45:00,5.88,5.89,5.86,5.86,915600.0,5.5915,5.601,5.5725,5.5725,915600.0
2013-07-11 09:50:00,5.86,5.88,5.86,5.88,660000.0,5.5725,5.5915,5.5725,5.5915,660000.0
2013-07-11 09:55:00,5.88,5.88,5.87,5.87,330000.0,5.5915,5.5915,5.582,5.582,330000.0
2013-07-11 10:00:00,5.87,5.88,5.86,5.86,388800.0,5.582,5.5915,5.5725,5.5725,388800.0
2013-07-11 10:05:00,5.86,5.87,5.86,5.87,522000.0,5.5725,5.582,5.5725,5.582,522000.0
2013-07-11 10:10:00,5.87,5.88,5.86,5.88,1551600.0,5.582,5.5915,5.5725,5.5915,1551600.0
2013-07-11 10:15:00,5.88,5.88,5.87,5.87,1393200.0,5.5915,5.5915,5.582,5.582,1393200.0
2013-07-11 10:20:00,5.87,5.88,5.86,5.87,685200.0,5.582,5.5915,5.5725,5.582,685200.0
2013-07-11 10:25:00,5.87,5.88,5.86,5.87,406800.0,5.582,5.5915,5.5725,5.582,406800.0
2013-07-11 10:30:00,5.87,5.88,5.85,5.85,687600.0,5.582,5.5915,5.563,5.563,687600.0
2013-07-11 10:35:00,5.85,5.86,5.85,5.85,307200.0,5.563,5.5725,5.563,5.563,307200.0
2013-07-11 10:40:00,5.85,5.86,5.84,5.86,732000.0,5.563,5.5725,5.5535,5.5725,732000.0
2013-07-11 10:45:00,5.86,5.86,5.85,5.85,1084800.0,5.5725,5.5725,5.563,5.563,1084800.0
2013-07-11 10:50:00,5.86,5.88,5.86,5.88,1312800.0,5.5725,5.5915,5.5725,5.5915,1312800.0
2013-07-11 10:55:00,5.88,5.88,5.87,5.88,450000.0,5.5915,5.5915,5.582,5.5915,450000.0
2013-07-11 11:00:00,5.88,5.88,5.88,5.88,226800.0,5.5915,5.5915,5.5915,5.5915,226800.0
2013-07-11 11:05:00,5.88,5.89,5.87,5.88,896400.0,5.5915,5.601,5.582,5.5915,896400.0
2013-07-11 11:10:00,5.89,5.89,5.88,5.89,312000.0,5.601,5.601,5.5915,5.601,312000.0
2013-07-11 11:15:00,5.89,5.89,5.88,5.88,440400.0,5.601,5.601,5.5915,5.5915,440400.0
2013-07-11 11:20:00,5.88,5.89,5.88,5.89,367200.0,5.5915,5.601,5.5915,5.601,367200.0
2013-07-11 11:25:00,5.89,5.89,5.88,5.89,134400.0,5.601,5.601,5.5915,5.601,134400.0
2013-07-11 11:30:00,5.89,5.9,5.88,5.88,544800.0,5.601,5.6105,5.5915,5.5915,544800.0
2013-07-11 11:35:00,5.88,5.89,5.88,5.88,224400.0,5.5915,5.601,5.5915,5.5915,224400.0
2013-07-11 11:40:00,5.88,5.88,5.88,5.88,253200.0,5.5915,5.5915,5.5915,5.5915,253200.0
2013-07-11 11:45:00,5.88,5.89,5.88,5.88,238800.0,5.5915,5.601,5.5915,5.5915,238800.0
2013-07-11 11:50:00,5.88,5.89,5.88,5.88,264000.0,5.5915,5.601,5.5915,5.5915,264000.0
2013-07-11 11:55:00,5.88,5.89,5.88,5.89,118800.0,5.5915,5.601,5.5915,5.601,118800.0
2013-07-11 12:00:00,5.89,5.89,5.88,5.88,494400.0,5.601,5.601,5.5915,5.5915,494400.0
2013-07-11 12:05:00,5.88,5.88,5.87,5.87,738000.0,5.5915,5.5915,5.582,5.582,738000.0
2013-07-11 12:10:00,5.87,5.87,5.87,5.87,507600.0,5.582,5.582,5.582,5.582,507600.0
2013-07-11 12:15:00,5.87,5.87,5.86,5.87,224400.0,5.582,5.582,5.5725,5.582,224400.0
2013-07-11 12:20:00,5.87,5.88,5.87,5.87,565200.0,5.582,5.5915,5.582,5.582,565200.0
2013-07-11 12:25:00,5.87,5.88,5.87,5.87,133200.0,5.582,5.5915,5.582,5.582,133200.0
2013-07-11 12:30:00,5.87,5.88,5.87,5.87,250800.0,5.582,5.5915,5.582,5.582,250800.0
2013-07-11 12:35:00,5.87,5.87,5.87,5.87,348000.0,5.582,5.582,5.582,5.582,348000.0
2013-07-11 12:40:00,5.87,5.88,5.87,5.88,626400.0,5.582,5.5915,5.582,5.5915,626400.0
2013-07-11 12:45:00,5.88,5.88,5.87,5.88,465600.0,5.5915,5.5915,5.582,5.5915,465600.0
2013-07-11 12:50:00,5.88,5.88,5.88,5.88,176400.0,5.5915,5.5915,5.5915,5.5915,176400.0
2013-07-11 12:55:00,5.88,5.88,5.88,5.88,465600.0,5.5915,5.5915,5.5915,5.5915,465600.0
2013-07-11 13:00:00,5.88,5.88,5.88,5.88,278400.0,5.5915,5.5915,5.5915,5.5915,278400.0
2013-07-11 13:05:00,5.88,5.89,5.88,5.88,520800.0,5.5915,5.601,5.5915,5.5915,520800.0
2013-07-11 13:10:00,5.88,5.88,5.88,5.88,615600.0,5.5915,5.5915,5.5915,5.5915,615600.0
2013-07-11 13:15:00,5.88,5.88,5.88,5.88,249600.0,5.5915,5.5915,5.5915,5.5915,249600.0
2013-07-11 13:20:00,5.88,5.88,5.87,5.88,439200.0,5.5915,5.5915,5.582,5.5915,439200.0
2013-07-11 13:25:00,5.88,5.88,5.87,5.88,310800.0,5.5915,5.5915,5.582,5.5915,310800.0
2013-07-11 13:30:00,5.88,5.88,5.87,5.87,396000.0,5.5915,5.5915,5.582,5.582,396000.0
2013-07-11 13:35:00,5.87,5.88,5.87,5.87,336000.0,5.582,5.5915,5.582,5.582,336000.0
2013-07-11 13:40:00,5.87,5.88,5.87,5.87,324000.0,5.582,5.5915,5.582,5.582,324000.0
2013-07-11 13:45:00,5.87,5.88,5.87,5.88,402000.0,5.582,5.5915,5.582,5.5915,402000.0
2013-07-11 13:50:00,5.88,5.88,5.88,5.88,144000.0,5.5915,5.5915,5.5915,5.5915,144000.0
2013-07-11 13:55:00,5.88,5.89,5.88,5.88,133200.0,5.5915,5.601,5.5915,5.5915,133200.0
2013-07-11 14:00:00,5.88,5.89,5.88,5.88,238800.0,5.5915,5.601,5.5915,5.5915,238800.0
2013-07-11 14:05:00,5.88,5.89,5.88,5.89,458400.0,5.5915,5.601,5.5915,5.601,458400.0
2013-07-11 14:10:00,5.89,5.89,5.89,5.89,459600.0,5.601,5.601,5.601,5.601,459600.0
2013-07-11 14:15:00,5.89,5.9,5.89,5.9,379200.0,5.601,5.6105,5.601,5.6105,379200.0
2013-07-11 14:20:00,5.9,5.91,5.9,5.91,607200.0,5.6105,5.62,5.6105,5.62,607200.0
2013-07-11 14:25:00,5.91,5.92,5.91,5.92,1708800.0,5.62,5.6295,5.62,5.6295,1708800.0
2013-07-11 14:30:00,5.92,5.94,5.92,5.94,1327200.0,5.6295,5.6486,5.6295,5.6486,1327200.0
2013-07-11 14:35:00,5.94,5.94,5.92,5.92,810000.0,5.6486,5.6486,5.6295,5.6295,810000.0
2013-07-11 14:40:00,5.92,5.93,5.92,5.93,280800.0,5.6295,5.6391,5.6295,5.6391,280800.0
2013-07-11 14:45:00,5.93,5.93,5.92,5.93,136800.0,5.6391,5.6391,5.6295,5.6391,136800.0
2013-07-11 14:50:00,5.93,5.93,5.92,5.93,448800.0,5.6391,5.6391,5.6295,5.6391,448800.0
2013-07-11 14:55:00,5.93,5.93,5.91,5.92,643200.0,5.6391,5.6391,5.62,5.6295,643200.0
2013-07-11 15:00:00,5.92,5.93,5.92,5.92,354000.0,5.6295,5.6391,5.6295,5.6295,354000.0
2013-07-11 15:05:00,5.92,5.92,5.91,5.92,613200.0,5.6295,5.6295,5.62,5.6295,613200.0
2013-07-11 15:10:00,5.92,5.92,5.92,5.92,442800.0,5.6295,5.6295,5.6295,5.6295,442800.0
2013-07-11 15:15:00,5.92,5.93,5.92,5.92,526800.0,5.6295,5.6391,5.6295,5.6295,526800.0
2013-07-11 15:20:00,5.92,5.94,5.92,5.94,616800.0,5.6295,5.6486,5.6295,5.6486,616800.0
2013-07-11 15:25:00,5.94,5.94,5.93,5.94,595200.0,5.6486,5.6486,5.6391,5.6486,595200.0
2013-07-11 15:30:00,5.94,5.94,5.92,5.92,859200.0,5.6486,5.6486,5.6295,5.6295,859200.0
2013-07-11 15:35:00,5.93,5.93,5.92,5.93,714000.0,5.6391,5.6391,5.6295,5.6391,714000.0
2013-07-11 15:40:00,5.93,5.95,5.93,5.95,649200.0,5.6391,5.6581,5.6391,5.6581,649200.0
2013-07-11 15:45:00,5.95,5.95,5.95,5.95,667200.0,5.6581,5.6581,5.6581,5.6581,667200.0
2013-07-11 15:50:00,5.95,5.95,5.94,5.94,686400.0,5.6581,5.6581,5.6486,5.6486,686400.0
2013-07-11 15:55:00,5.94,5.95,5.93,5.93,1791600.0,5.6486,5.6581,5.6391,5.6391,1791600.0
2013-07-12 09:30:00,5.93,5.95,5.93,5.94,1532400.0,5.6391,5.6581,5.6391,5.6486,1532400.0
2013-07-12 09:35:00,5.94,5.94,5.93,5.94,640800.0,5.6486,5.6486,5.6391,5.6486,640800.0
2013-07-12 09:40:00,5.94,5.94,5.91,5.92,679200.0,5.6486,5.6486,5.62,5.6295,679200.0
2013-07-12 09:45:00,5.92,5.94,5.92,5.94,403200.0,5.6295,5.6486,5.6295,5.6486,403200.0
2013-07-12 09:50:00,5.94,5.95,5.94,5.94,661200.0,5.6486,5.6581,5.6486,5.6486,661200.0
2013-07-12 09:55:00,5.93,5.95,5.92,5.93,229200.0,5.6391,5.6581,5.6295,5.6391,229200.0
2013-07-12 10:00:00,5.93,5.94,5.93,5.93,123600.0,5.6391,5.6486,5.6391,5.6391,123600.0
2013-07-12 10:05:00,5.93,5.93,5.92,5.92,250800.0,5.6391,5.6391,5.6295,5.6295,250800.0
2013-07-12 10:10:00,5.92,5.94,5.91,5.93,393600.0,5.6295,5.6486,5.62,5.6391,393600.0
2013-07-12 10:15:00,5.93,5.95,5.93,5.95,518400.0,5.6391,5.6581,5.6391,5.6581,518400.0
2013-07-12 10:20:00,5.95,5.95,5.94,5.94,312000.0,5.6581,5.6581,5.6486,5.6486,312000.0
2013-07-12 10:25:00,5.95,5.95,5.93,5.94,409200.0,5.6581,5.6581,5.6391,5.6486,409200.0
2013-07-12 10:30:00,5.94,5.94,5.93,5.94,493200.0,5.6486,5.6486,5.6391,5.6486,493200.0
2013-07-12 10:35:00,5.94,5.95,5.93,5.95,243600.0,5.6486,5.6581,5.6391,5.6581,243600.0
2013-07-12 10:40:00,5.95,5.96,5.95,5.96,475200.0,5.6581,5.6676,5.6581,5.6676,475200.0
2013-07-12 10:45:00,5.96,5.96,5.94,5.94,531600.0,5.6676,5.6676,5.6486,5.6486,531600.0
2013-07-12 10:50:00,5.95,5.95,5.93,5.94,422400.0,5.6581,5.6581,5.6391,5.6486,422400.0
2013-07-12 10:55:00,5.94,5.94,5.93,5.94,68400.0,5.6486,5.6486,5.6391,5.6486,68400.0
2013-07-12 11:00:00,5.94,5.94,5.93,5.94,177600.0,5.6486,5.6486,5.6391,5.6486,177600.0
2013-07-12 11:05:00,5.94,5.94,5.93,5.93,208800.0,5.6486,5.6486,5.6391,5.6391,208800.0
2013-07-12 11:10:00,5.94,5.95,5.94,5.94,200400.0,5.6486,5.6581,5.6486,5.6486,200400.0
2013-07-12 11:15:00,5.94,5.94,5.93,5.94,396000.0,5.6486,5.6486,5.6391,5.6486,396000.0
2013-07-12 11:20:00,5.94,5.94,5.93,5.94,290400.0,5.6486,5.6486,5.6391,5.6486,290400.0
2013-07-12 11:25:00,5.94,5.94,5.93,5.93,566400.0,5.6486,5.6486,5.6391,5.6391,566400.0
2013-07-12 11:30:00,5.93,5.93,5.93,5.93,249600.0,5.6391,5.6391,5.6391,5.6391,249600.0
2013-07-12 11:35:00,5.93,5.93,5.92,5.92,180000.0,5.6391,5.6391,5.6295,5.6295,180000.0
2013-07-12 11:40:00,5.93,5.93,5.92,5.93,79200.0,5.6391,5.6391,5.6295,5.6391,79200.0
2013-07-12 11:45:00,5.92,5.92,5.92,5.92,513600.0,5.6295,5.6295,5.6295,5.6295,513600.0
2013-07-12 11:50:00,5.92,5.92,5.91,5.91,541200.0,5.6295,5.6295,5.62,5.62,541200.0
2013-07-12 11:55:00,5.91,5.91,5.91,5.91,481200.0,5.62,5.62,5.62,5.62,481200.0
2013-07-12 12:00:00,5.91,5.92,5.91,5.92,100800.0,5.62,5.6295,5.62,5.6295,100800.0
2013-07-12 12:05:00,5.91,5.92,5.91,5.91,126000.0,5.62,5.6295,5.62,5.62,126000.0
2013-07-12 12:10:00,5.91,5.92,5.91,5.91,200400.0,5.62,5.6295,5.62,5.62,200400.0
2013-07-12 12:15:00,5.91,5.91,5.91,5.91,129600.0,5.62,5.62,5.62,5.62,129600.0
2013-07-12 12:20:00,5.91,5.92,5.91,5.91,156000.0,5.62,5.6295,5.62,5.62,156000.0
2013-07-12 12:25:00,5.91,5.92,5.91,5.92,464400.0,5.62,5.6295,5.62,5.6295,464400.0
2013-07-12 12:30:00,5.92,5.92,5.91,5.91,368400.0,5.6295,5.6295,5.62,5.62,368400.0
2013-07-12 12:35:00,5.91,5.91,5.91,5.91,243600.0,5.62,5.62,5.62,5.62,243600.0
2013-07-12 12:40:00,5.91,5.93,5.91,5.93,540000.0,5.62,5.6391,5.62,5.6391,540000.0
2013-07-12 12:45:00,5.92,5.92,5.92,5.92,69600.0,5.6295,5.6295,5.6295,5.6295,69600.0
2013-07-12 12:50:00,5.92,5.93,5.92,5.92,181200.0,5.6295,5.6391,5.6295,5.6295,181200.0
2013-07-12 12:55:00,5.92,5.93,5.92,5.92,469200.0,5.6295,5.6391,5.6295,5.6295,469200.0
2013-07-12 13:00:00,5.92,5.93,5.91,5.91,1683600.0,5.6295,5.6391,5.62,5.62,1683600.0
2013-07-12 13:05:00,5.91,5.92,5.91,5.91,936000.0,5.62,5.6295,5.62,5.62,936000.0
2013-07-12 13:10:00,5.91,5.92,5.91,5.91,334800.0,5.62,5.6295,5.62,5.62,334800.0
2013-07-12 13:15:00,5.91,5.93,5.91,5.93,367200.0,5.62,5.6391,5.62,5.6391,367200.0
2013-07-12 13:20:00,5.93,5.93,5.93,5.93,499200.0,5.6391,5.6391,5.6391,5.6391,499200.0
2013-07-12 13:25:00,5.93,5.93,5.93,5.93,277200.0,5.6391,5.6391,5.6391,5.6391,277200.0
2013-07-12 13:30:00,5.93,5.93,5.93,5.93,313200.0,5.6391,5.6391,5.6391,5.6391,313200.0
2013-07-12 13:35:00,5.93,5.93,5.92,5.93,308400.0,5.6391,5.6391,5.6295,5.6391,308400.0
2013-07-12 13:40:00,5.93,5.93,5.92,5.93,270000.0,5.6391,5.6391,5.6295,5.6391,270000.0
2013-07-12 13:45:00,5.93,5.94,5.93,5.94,234000.0,5.6391,5.6486,5.6391,5.6486,234000.0
2013-07-12 13:50:00,5.94,5.94,5.94,5.94,356400.0,5.6486,5.6486,5.6486,5.6486,356400.0
2013-07-12 13:55:00,5.94,5.94,5.93,5.93,433200.0,5.6486,5.6486,5.6391,5.6391,433200.0
2013-07-12 14:00:00,5.93,5.94,5.93,5.93,249600.0,5.6391,5.6486,5.6391,5.6391,249600.0
2013-07-12 14:05:00,5.93,5.94,5.92,5.93,176400.0,5.6391,5.6486,5.6295,5.6391,176400.0
2013-07-12 14:10:00,5.92,5.93,5.92,5.92,349200.0,5.6295,5.6391,5.6295,5.6295,349200.0
2013-07-12 14:15:00,5.92,5.93,5.92,5.92,172800.0,5.6295,5.6391,5.6295,5.6295,172800.0
2013-07-12 14:20:00,5.92,5.93,5.92,5.93,205200.0,5.6295,5.6391,5.6295,5.6391,205200.0
2013-07-12 14:25:00,5.93,5.93,5.92,5.93,186000.0,5.6391,5.6391,5.6295,5.6391,186000.0
2013-07-12 14:30:00,5.93,5.93,5.93,5.93,456000.0,5.6391,5.6391,5.6391,5.6391,456000.0
2013-07-12 14:35:00,5.93,5.93,5.92,5.93,358800.0,5.6391,5.6391,5.6295,5.6391,358800.0
2013-07-12 14:40:00,5.93,5.93,5.92,5.93,222000.0,5.6391,5.6391,5.6295,5.6391,222000.0
2013-07-12 14:45:00,5.93,5.93,5.93,5.93,207600.0,5.6391,5.6391,5.6391,5.6391,207600.0
2013-07-12 14:50:00,5.93,5.94,5.93,5.94,366000.0,5.6391,5.6486,5.6391,5.6486,366000.0
2013-07-12 14:55:00,5.94,5.94,5.93,5.94,189600.0,5.6486,5.6486,5.6391,5.6486,189600.0
2013-07-12 15:00:00,5.94,5.94,5.93,5.93,248400.0,5.6486,5.6486,5.6391,5.6391,248400.0
2013-07-12 15:05:00,5.93,5.93,5.92,5.93,270000.0,5.6391,5.6391,5.6295,5.6391,270000.0
2013-07-12 15:10:00,5.93,5.93,5.93,5.93,198000.0,5.6391,5.6391,5.6391,5.6391,198000.0
2013-07-12 15:15:00,5.93,5.94,5.93,5.94,183600.0,5.6391,5.6486,5.6391,5.6486,183600.0
2013-07-12 15:20:00,5.94,5.94,5.93,5.93,97200.0,5.6486,5.6486,5.6391,5.6391,97200.0
2013-07-12 15:25:00,5.94,5.94,5.93,5.94,181200.0,5.6486,5.6486,5.6391,5.6486,181200.0
2013-07-12 15:30:00,5.94,5.94,5.94,5.94,79200.0,5.6486,5.6486,5.6486,5.6486,79200.0
2013-07-12 15:35:00,5.94,5.95,5.94,5.95,198000.0,5.6486,5.6581,5.6486,5.6581,198000.0
2013-07-12 15:40:00,5.95,5.96,5.95,5.95,372000.0,5.6581,5.6676,5.6581,5.6581,372000.0
2013-07-12 15:45:00,5.96,5.98,5.96,5.97,656400.0,5.6676,5.6866,5.6676,5.6771,656400.0
2013-07-12 15:50:00,5.97,5.98,5.97,5.98,657600.0,5.6771,5.6866,5.6771,5.6866,657600.0
2013-07-12 15:55:00,5.98,5.98,5.97,5.97,938400.0,5.6866,5.6866,5.6771,5.6771,938400.0
2013-07-15 09:30:00,5.99,6.01,5.99,5.99,1207200.0,5.6961,5.7151,5.6961,5.6961,1207200.0
2013-07-15 09:35:00,5.99,5.99,5.97,5.97,535200.0,5.6961,5.6961,5.6771,5.6771,535200.0
2013-07-15 09:40:00,5.97,5.98,5.97,5.97,577200.0,5.6771,5.6866,5.6771,5.6771,577200.0
2013-07-15 09:45:00,5.97,5.98,5.96,5.97,848400.0,5.6771,5.6866,5.6676,5.6771,848400.0
2013-07-15 09:50:00,5.98,5.99,5.97,5.98,481200.0,5.6866,5.6961,5.6771,5.6866,481200.0
2013-07-15 09:55:00,5.98,5.98,5.97,5.98,99600.0,5.6866,5.6866,5.6771,5.6866,99600.0
2013-07-15 10:00:00,5.98,5.98,5.97,5.98,738000.0,5.6866,5.6866,5.6771,5.6866,738000.0
2013-07-15 10:05:00,5.98,6.0,5.98,5.99,1118400.0,5.6866,5.7056,5.6866,5.6961,1118400.0
2013-07-15 10:10:00,5.99,6.0,5.99,5.99,1006800.0,5.6961,5.7056,5.6961,5.6961,1006800.0
2013-07-15 10:15:00,5.99,6.0,5.99,6.0,506400.0,5.6961,5.7056,5.6961,5.7056,506400.0
2013-07-15 10:20:00,6.0,6.0,5.99,5.99,585600.0,5.7056,5.7056,5.6961,5.6961,585600.0
2013-07-15 10:25:00,5.99,5.99,5.98,5.99,723600.0,5.6961,5.6961,5.6866,5.6961,723600.0
2013-07-15 10:30:00,5.99,5.99,5.98,5.99,536400.0,5.6961,5.6961,5.6866,5.6961,536400.0
2013-07-15 10:35:00,5.99,5.99,5.98,5.99,534000.0,5.6961,5.6961,5.6866,5.6961,534000.0
2013-07-15 10:40:00,5.99,5.99,5.98,5.99,316800.0,5.6961,5.6961,5.6866,5.6961,316800.0
2013-07-15 10:45:00,5.99,5.99,5.98,5.99,650400.0,5.6961,5.6961,5.6866,5.6961,650400.0
2013-07-15 10:50:00,5.99,6.0,5.99,5.99,330000.0,5.6961,5.7056,5.6961,5.6961,330000.0
2013-07-15 10:55:00,5.99,6.0,5.99,6.0,692400.0,5.6961,5.7056,5.6961,5.7056,692400.0
2013-07-15 11:00:00,6.0,6.0,5.99,6.0,507600.0,5.7056,5.7056,5.6961,5.7056,507600.0
2013-07-15 11:05:00,6.0,6.0,5.99,5.99,374400.0,5.7056,5.7056,5.6961,5.6961,374400.0
2013-07-15 11:10:00,5.99,6.0,5.99,6.0,295200.0,5.6961,5.7056,5.6961,5.7056,295200.0
2013-07-15 11:15:00,6.0,6.0,5.99,6.0,171600.0,5.7056,5.7056,5.6961,5.7056,171600.0
2013-07-15 11:20:00,6.0,6.0,6.0,6.0,435600.0,5.7056,5.7056,5.7056,5.7056,435600.0
2013-07-15 11:25:00,6.0,6.0,6.0,6.0,178800.0,5.7056,5.7056,5.7056,5.7056,178800.0
2013-07-15 11:30:00,6.0,6.02,6.0,6.01,468000.0,5.7056,5.7246,5.7056,5.7151,468000.0
2013-07-15 11:35:00,6.01,6.02,6.01,6.01,386400.0,5.7151,5.7246,5.7151,5.7151,386400.0
2013-07-15 11:40:00,6.01,6.01,6.01,6.01,195600.0,5.7151,5.7151,5.7151,5.7151,195600.0
2013-07-15 11:45:00,6.01,6.02,6.01,6.01,136800.0,5.7151,5.7246,5.7151,5.7151,136800.0
2013-07-15 11:50:00,6.01,6.01,6.01,6.01,222000.0,5.7151,5.7151,5.7151,5.7151,222000.0
2013-07-15 11:55:00,6.01,6.01,6.01,6.01,205200.0,5.7151,5.7151,5.7151,5.7151,205200.0
2013-07-15 12:00:00,6.01,6.02,6.01,6.02,124800.0,5.7151,5.7246,5.7151,5.7246,124800.0
2013-07-15 12:05:00,6.02,6.02,6.02,6.02,324000.0,5.7246,5.7246,5.7246,5.7246,324000.0
2013-07-15 12:10:00,6.02,6.02,6.01,6.01,198000.0,5.7246,5.7246,5.7151,5.7151,198000.0
2013-07-15 12:15:00,6.01,6.01,6.01,6.01,70800.0,5.7151,5.7151,5.7151,5.7151,70800.0
2013-07-15 12:20:00,6.01,6.02,6.01,6.02,44400.0,5.7151,5.7246,5.7151,5.7246,44400.0
2013-07-15 12:25:00,6.02,6.02,6.01,6.02,129600.0,5.7246,5.7246,5.7151,5.7246,129600.0
2013-07-15 12:30:00,6.02,6.02,6.02,6.02,168000.0,5.7246,5.7246,5.7246,5.7246,168000.0
2013-07-15 12:35:00,6.02,6.02,6.01,6.02,272400.0,5.7246,5.7246,5.7151,5.7246,272400.0
2013-07-15 12:40:00,6.02,6.02,6.01,6.01,44400.0,5.7246,5.7246,5.7151,5.7151,44400.0
2013-07-15 12:45:00,6.01,6.01,6.01,6.01,181200.0,5.7151,5.7151,5.7151,5.7151,181200.0
2013-07-15 12:50:00,6.01,6.01,6.01,6.01,285600.0,5.7151,5.7151,5.7151,5.7151,285600.0
2013-07-15 12:55:00,6.01,6.01,6.01,6.01,64800.0,5.7151,5.7151,5.7151,5.7151,64800.0
2013-07-15 13:00:00,6.01,6.01,6.0,6.01,428400.0,5.7151,5.7151,5.7056,5.7151,428400.0
2013-07-15 13:05:00,6.0,6.01,6.0,6.01,120000.0,5.7056,5.7151,5.7056,5.7151,120000.0
2013-07-15 13:10:00,6.01,6.01,6.01,6.01,32400.0,5.7151,5.7151,5.7151,5.7151,32400.0
2013-07-15 13:15:00,6.01,6.01,6.01,6.01,134400.0,5.7151,5.7151,5.7151,5.7151,134400.0
2013-07-15 13:20:00,6.01,6.01,6.01,6.01,46800.0,5.7151,5.7151,5.7151,5.7151,46800.0
2013-07-15 13:25:00,6.01,6.01,6.01,6.01,144000.0,5.7151,5.7151,5.7151,5.7151,144000.0
2013-07-15 13:30:00,6.01,6.01,6.01,6.01,66000.0,5.7151,5.7151,5.7151,5.7151,66000.0
2013-07-15 13:35:00,6.0,6.01,6.0,6.01,97200.0,5.7056,5.7151,5.7056,5.7151,97200.0
2013-07-15 13:40:00,6.01,6.01,6.01,6.01,61200.0,5.7151,5.7151,5.7151,5.7151,61200.0
2013-07-15 13:45:00,6.01,6.02,6.01,6.02,212400.0,5.7151,5.7246,5.7151,5.7246,212400.0
2013-07-15 13:50:00,6.02,6.02,6.01,6.02,237600.0,5.7246,5.7246,5.7151,5.7246,237600.0
2013-07-15 13:55:00,6.02,6.02,6.02,6.02,19200.0,5.7246,5.7246,5.7246,5.7246,19200.0
2013-07-15 14:00:00,6.02,6.02,6.02,6.02,78000.0,5.7246,5.7246,5.7246,5.7246,78000.0
2013-07-15 14:05:00,6.02,6.02,6.02,6.02,234000.0,5.7246,5.7246,5.7246,5.7246,234000.0
2013-07-15 14:10:00,6.02,6.03,6.02,6.03,301200.0,5.7246,5.7342,5.7246,5.7342,301200.0
2013-07-15 14:15:00,6.03,6.03,6.03,6.03,85200.0,5.7342,5.7342,5.7342,5.7342,85200.0
2013-07-15 14:20:00,6.03,6.03,6.03,6.03,56400.0,5.7342,5.7342,5.7342,5.7342,56400.0
2013-07-15 14:25:00,6.03,6.03,6.03,6.03,126000.0,5.7342,5.7342,5.7342,5.7342,126000.0
2013-07-15 14:30:00,6.03,6.03,6.02,6.02,189600.0,5.7342,5.7342,5.7246,5.7246,189600.0
2013-07-15 14:35:00,6.02,6.02,6.02,6.02,76800.0,5.7246,5.7246,5.7246,5.7246,76800.0
2013-07-15 14:40:00,6.02,6.03,6.02,6.03,301200.0,5.7246,5.7342,5.7246,5.7342,301200.0
2013-07-15 14:45:00,6.03,6.04,6.03,6.03,451200.0,5.7342,5.7437,5.7342,5.7342,451200.0
2013-07-15 14:50:00,6.03,6.03,6.02,6.02,116400.0,5.7342,5.7342,5.7246,5.7246,116400.0
2013-07-15 14:55:00,6.02,6.03,6.02,6.03,109200.0,5.7246,5.7342,5.7246,5.7342,109200.0
2013-07-15 15:00:00,6.03,6.03,6.03,6.03,136800.0,5.7342,5.7342,5.7342,5.7342,136800.0
2013-07-15 15:05:00,6.03,6.03,6.03,6.03,175200.0,5.7342,5.7342,5.7342,5.7342,175200.0
2013-07-15 15:10:00,6.03,6.03,6.03,6.03,316800.0,5.7342,5.7342,5.7342,5.7342,316800.0
2013-07-15 15:15:00,6.03,6.03,6.03,6.03,211200.0,5.7342,5.7342,5.7342,5.7342,211200.0
2013-07-15 15:20:00,6.03,6.03,6.02,6.02,68400.0,5.7342,5.7342,5.7246,5.7246,68400.0
2013-07-15 15:25:00,6.02,6.02,6.02,6.02,204000.0,5.7246,5.7246,5.7246,5.7246,204000.0
2013-07-15 15:30:00,6.02,6.02,6.02,6.02,94800.0,5.7246,5.7246,5.7246,5.7246,94800.0
2013-07-15 15:35:00,6.02,6.03,6.02,6.02,171600.0,5.7246,5.7342,5.7246,5.7246,171600.0
2013-07-15 15:40:00,6.02,6.02,6.01,6.02,132000.0,5.7246,5.7246,5.7151,5.7246,132000.0
2013-07-15 15:45:00,6.02,6.02,6.01,6.02,402000.0,5.7246,5.7246,5.7151,5.7246,402000.0
2013-07-15 15:50:00,6.02,6.02,6.01,6.02,374400.0,5.7246,5.7246,5.7151,5.7246,374400.0
2013-07-15 15:55:00,6.02,6.02,6.01,6.02,944400.0,5.7246,5.7246,5.7151,5.7246,944400.0
2013-07-16 09:30:00,6.02,6.03,6.02,6.02,1245600.0,5.7246,5.7342,5.7246,5.7246,1245600.0
2013-07-16 09:35:00,6.02,6.02,6.0,6.0,667200.0,5.7246,5.7246,5.7056,5.7056,667200.0
2013-07-16 09:40:00,6.0,6.0,5.99,5.99,678000.0,5.7056,5.7056,5.6961,5.6961,678000.0
2013-07-16 09:45:00,5.99,6.0,5.98,5.99,471600.0,5.6961,5.7056,5.6866,5.6961,471600.0
2013-07-16 09:50:00,5.99,6.0,5.98,5.98,207600.0,5.6961,5.7056,5.6866,5.6866,207600.0
2013-07-16 09:55:00,5.98,5.99,5.98,5.99,163200.0,5.6866,5.6961,5.6866,5.6961,163200.0
2013-07-16 10:00:00,5.99,6.01,5.99,6.0,516000.0,5.6961,5.7151,5.6961,5.7056,516000.0
2013-07-16 10:05:00,6.01,6.01,6.0,6.01,330000.0,5.7151,5.7151,5.7056,5.7151,330000.0
2013-07-16 10:10:00,6.01,6.02,6.01,6.01,394800.0,5.7151,5.7246,5.7151,5.7151,394800.0
2013-07-16 10:15:00,6.01,6.01,6.0,6.01,379200.0,5.7151,5.7151,5.7056,5.7151,379200.0
2013-07-16 10:20:00,6.01,6.01,5.99,6.0,516000.0,5.7151,5.7151,5.6961,5.7056,516000.0
2013-07-16 10:25:00,6.0,6.01,5.99,6.0,498000.0,5.7056,5.7151,5.6961,5.7056,498000.0
2013-07-16 10:30:00,6.0,6.0,5.99,5.99,684000.0,5.7056,5.7056,5.6961,5.6961,684000.0
2013-07-16 10:35:00,5.99,6.0,5.98,6.0,780000.0,5.6961,5.7056,5.6866,5.7056,780000.0
2013-07-16 10:40:00,6.0,6.0,6.0,6.0,406800.0,5.7056,5.7056,5.7056,5.7056,406800.0
2013-07-16 10:45:00,6.0,6.0,5.99,6.0,408000.0,5.7056,5.7056,5.6961,5.7056,408000.0
2013-07-16 10:50:00,6.0,6.0,5.98,5.99,452400.0,5.7056,5.7056,5.6866,5.6961,452400.0
2013-07-16 10:55:00,5.99,5.99,5.97,5.97,639600.0,5.6961,5.6961,5.6771,5.6771,639600.0
2013-07-16 11:00:00,5.97,5.97,5.96,5.96,632400.0,5.6771,5.6771,5.6676,5.6676,632400.0
2013-07-16 11:05:00,5.96,5.97,5.96,5.96,1131600.0,5.6676,5.6771,5.6676,5.6676,1131600.0
2013-07-16 11:10:00,5.96,5.96,5.95,5.95,1335600.0,5.6676,5.6676,5.6581,5.6581,1335600.0
2013-07-16 11:15:00,5.95,5.96,5.95,5.95,810000.0,5.6581,5.6676,5.6581,5.6581,810000.0
2013-07-16 11:20:00,5.95,5.96,5.94,5.95,404400.0,5.6581,5.6676,5.6486,5.6581,404400.0
2013-07-16 11:25:00,5.94,5.95,5.94,5.95,678000.0,5.6486,5.6581,5.6486,5.6581,678000.0
2013-07-16 11:30:00,5.95,5.95,5.94,5.94,1316400.0,5.6581,5.6581,5.6486,5.6486,1316400.0
2013-07-16 11:35:00,5.94,5.94,5.93,5.94,1011600.0,5.6486,5.6486,5.6391,5.6486,1011600.0
2013-07-16 11:40:00,5.94,5.94,5.93,5.93,871200.0,5.6486,5.6486,5.6391,5.6391,871200.0
2013-07-16 11:45:00,5.93,5.93,5.91,5.92,1543200.0,5.6391,5.6391,5.62,5.6295,1543200.0
2013-07-16 11:50:00,5.92,5.93,5.91,5.93,944400.0,5.6295,5.6391,5.62,5.6391,944400.0
2013-07-16 11:55:00,5.93,5.93,5.93,5.93,458400.0,5.6391,5.6391,5.6391,5.6391,458400.0
2013-07-16 12:00:00,5.93,5.93,5.93,5.93,928800.0,5.6391,5.6391,5.6391,5.6391,928800.0
2013-07-16 12:05:00,5.93,5.94,5.93,5.94,610800.0,5.6391,5.6486,5.6391,5.6486,610800.0
2013-07-16 12:10:00,5.94,5.94,5.94,5.94,446400.0,5.6486,5.6486,5.6486,5.6486,446400.0
2013-07-16 12:15:00,5.94,5.95,5.94,5.95,345600.0,5.6486,5.6581,5.6486,5.6581,345600.0
2013-07-16 12:20:00,5.95,5.95,5.94,5.94,300000.0,5.6581,5.6581,5.6486,5.6486,300000.0
2013-07-16 12:25:00,5.94,5.95,5.94,5.95,675600.0,5.6486,5.6581,5.6486,5.6581,675600.0
2013-07-16 12:30:00,5.95,5.95,5.94,5.95,496800.0,5.6581,5.6581,5.6486,5.6581,496800.0
2013-07-16 12:35:00,5.94,5.94,5.94,5.94,270000.0,5.6486,5.6486,5.6486,5.6486,270000.0
2013-07-16 12:40:00,5.94,5.94,5.93,5.93,482400.0,5.6486,5.6486,5.6391,5.6391,482400.0
2013-07-16 12:45:00,5.93,5.93,5.93,5.93,397200.0,5.6391,5.6391,5.6391,5.6391,397200.0
2013-07-16 12:50:00,5.93,5.94,5.93,5.93,670800.0,5.6391,5.6486,5.6391,5.6391,670800.0
2013-07-16 12:55:00,5.93,5.93,5.93,5.93,310800.0,5.6391,5.6391,5.6391,5.6391,310800.0
2013-07-16 13:00:00,5.93,5.93,5.92,5.92,561600.0,5.6391,5.6391,5.6295,5.6295,561600.0
2013-07-16 13:05:00,5.92,5.93,5.92,5.92,337200.0,5.6295,5.6391,5.6295,5.6295,337200.0
2013-07-16 13:10:00,5.92,5.92,5.91,5.91,1105200.0,5.6295,5.6295,5.62,5.62,1105200.0
2013-07-16 13:15:00,5.91,5.91,5.9,5.91,884400.0,5.62,5.62,5.6105,5.62,884400.0
2013-07-16 13:20:00,5.91,5.91,5.91,5.91,285600.0,5.62,5.62,5.62,5.62,285600.0
2013-07-16 13:25:00,5.91,5.91,5.9,5.91,553200.0,5.62,5.62,5.6105,5.62,553200.0
2013-07-16 13:30:00,5.91,5.93,5.9,5.92,718800.0,5.62,5.6391,5.6105,5.6295,718800.0
2013-07-16 13:35:00,5.92,5.93,5.92,5.93,583200.0,5.6295,5.6391,5.6295,5.6391,583200.0
2013-07-16 13:40:00,5.93,5.93,5.92,5.93,728400.0,5.6391,5.6391,5.6295,5.6391,728400.0
2013-07-16 13:45:00,5.93,5.93,5.92,5.92,418800.0,5.6391,5.6391,5.6295,5.6295,418800.0
2013-07-16 13:50:00,5.92,5.93,5.92,5.93,360000.0,5.6295,5.6391,5.6295,5.6391,360000.0
2013-07-16 13:55:00,5.93,5.93,5.93,5.93,169200.0,5.6391,5.6391,5.6391,5.6391,169200.0
2013-07-16 14:00:00,5.94,5.94,5.93,5.94,417600.0,5.6486,5.6486,5.6391,5.6486,417600.0
2013-07-16 14:05:00,5.94,5.94,5.94,5.94,393600.0,5.6486,5.6486,5.6486,5.6486,393600.0
2013-07-16 14:10:00,5.94,5.96,5.94,5.95,660000.0,5.6486,5.6676,5.6486,5.6581,660000.0
2013-07-16 14:15:00,5.96,5.96,5.95,5.95,626400.0,5.6676,5.6676,5.6581,5.6581,626400.0
2013-07-16 14:20:00,5.95,5.96,5.94,5.95,544800.0,5.6581,5.6676,5.6486,5.6581,544800.0
2013-07-16 14:25:00,5.95,5.95,5.94,5.95,410400.0,5.6581,5.6581,5.6486,5.6581,410400.0
2013-07-16 14:30:00,5.95,5.95,5.94,5.94,604800.0,5.6581,5.6581,5.6486,5.6486,604800.0
2013-07-16 14:35:00,5.94,5.94,5.94,5.94,573600.0,5.6486,5.6486,5.6486,5.6486,573600.0
2013-07-16 14:40:00,5.94,5.94,5.94,5.94,273600.0,5.6486,5.6486,5.6486,5.6486,273600.0
2013-07-16 14:45:00,5.94,5.95,5.94,5.95,344400.0,5.6486,5.6581,5.6486,5.6581,344400.0
2013-07-16 14:50:00,5.95,5.95,5.95,5.95,404400.0,5.6581,5.6581,5.6581,5.6581,404400.0
2013-07-16 14:55:00,5.95,5.95,5.94,5.94,404400.0,5.6581,5.6581,5.6486,5.6486,404400.0
2013-07-16 15:00:00,5.94,5.94,5.92,5.93,1092000.0,5.6486,5.6486,5.6295,5.6391,1092000.0
2013-07-16 15:05:00,5.93,5.93,5.92,5.92,424800.0,5.6391,5.6391,5.6295,5.6295,424800.0
2013-07-16 15:10:00,5.92,5.93,5.92,5.92,326400.0,5.6295,5.6391,5.6295,5.6295,326400.0
2013-07-16 15:15:00,5.92,5.93,5.91,5.92,529200.0,5.6295,5.6391,5.62,5.6295,529200.0
2013-07-16 15:20:00,5.92,5.93,5.91,5.93,800400.0,5.6295,5.6391,5.62,5.6391,800400.0
2013-07-16 15:25:00,5.93,5.94,5.93,5.94,300000.0,5.6391,5.6486,5.6391,5.6486,300000.0
2013-07-16 15:30:00,5.94,5.95,5.94,5.94,427200.0,5.6486,5.6581,5.6486,5.6486,427200.0
2013-07-16 15:35:00,5.94,5.95,5.94,5.94,249600.0,5.6486,5.6581,5.6486,5.6486,249600.0
2013-07-16 15:40:00,5.94,5.94,5.93,5.94,470400.0,5.6486,5.6486,5.6391,5.6486,470400.0
2013-07-16 15:45:00,5.94,5.95,5.94,5.94,637200.0,5.6486,5.6581,5.6486,5.6486,637200.0
2013-07-16 15:50:00,5.94,5.95,5.94,5.95,505200.0,5.6486,5.6581,5.6486,5.6581,505200.0
2013-07-16 15:55:00,5.95,5.95,5.94,5.95,1402800.0,5.6581,5.6581,5.6486,5.6581,1402800.0
2013-07-17 09:30:00,6.02,6.02,6.0,6.02,1033200.0,5.7246,5.7246,5.7056,5.7246,1033200.0
2013-07-17 09:35:00,6.02,6.02,6.01,6.01,511200.0,5.7246,5.7246,5.7151,5.7151,511200.0
2013-07-17 09:40:00,6.01,6.02,6.01,6.02,498000.0,5.7151,5.7246,5.7151,5.7246,498000.0
2013-07-17 09:45:00,6.02,6.02,5.99,6.0,886800.0,5.7246,5.7246,5.6961,5.7056,886800.0
2013-07-17 09:50:00,6.0,6.0,5.97,5.98,729600.0,5.7056,5.7056,5.6771,5.6866,729600.0
2013-07-17 09:55:00,5.98,6.0,5.98,6.0,841200.0,5.6866,5.7056,5.6866,5.7056,841200.0
2013-07-17 10:00:00,5.99,6.01,5.99,6.0,739200.0,5.6961,5.7151,5.6961,5.7056,739200.0
2013-07-17 10:05:00,6.0,6.01,5.99,6.0,807600.0,5.7056,5.7151,5.6961,5.7056,807600.0
2013-07-17 10:10:00,6.0,6.02,6.0,6.01,1446000.0,5.7056,5.7246,5.7056,5.7151,1446000.0
2013-07-17 10:15:00,6.01,6.02,6.01,6.02,860400.0,5.7151,5.7246,5.7151,5.7246,860400.0
2013-07-17 10:20:00,6.02,6.02,6.01,6.02,642000.0,5.7246,5.7246,5.7151,5.7246,642000.0
2013-07-17 10:25:00,6.02,6.02,6.02,6.02,292800.0,5.7246,5.7246,5.7246,5.7246,292800.0
2013-07-17 10:30:00,6.02,6.02,6.01,6.02,297600.0,5.7246,5.7246,5.7151,5.7246,297600.0
2013-07-17 10:35:00,6.02,6.04,6.02,6.02,1864800.0,5.7246,5.7437,5.7246,5.7246,1864800.0
2013-07-17 10:40:00,6.02,6.02,6.0,6.01,813600.0,5.7246,5.7246,5.7056,5.7151,813600.0
2013-07-17 10:45:00,6.0,6.0,5.98,5.99,483600.0,5.7056,5.7056,5.6866,5.6961,483600.0
2013-07-17 10:50:00,5.99,6.0,5.98,5.99,188400.0,5.6961,5.7056,5.6866,5.6961,188400.0
2013-07-17 10:55:00,5.99,6.01,5.99,6.01,319200.0,5.6961,5.7151,5.6961,5.7151,319200.0
2013-07-17 11:00:00,6.01,6.02,6.01,6.01,394800.0,5.7151,5.7246,5.7151,5.7151,394800.0
2013-07-17 11:05:00,6.01,6.02,6.01,6.02,296400.0,5.7151,5.7246,5.7151,5.7246,296400.0
2013-07-17 11:10:00,6.02,6.02,6.01,6.01,285600.0,5.7246,5.7246,5.7151,5.7151,285600.0
2013-07-17 11:15:00,6.01,6.02,6.01,6.02,332400.0,5.7151,5.7246,5.7151,5.7246,332400.0
2013-07-17 11:20:00,6.02,6.02,6.0,6.0,328800.0,5.7246,5.7246,5.7056,5.7056,328800.0
2013-07-17 11:25:00,6.0,6.0,5.99,5.99,436800.0,5.7056,5.7056,5.6961,5.6961,436800.0
2013-07-17 11:30:00,5.99,6.0,5.99,6.0,309600.0,5.6961,5.7056,5.6961,5.7056,309600.0
2013-07-17 11:35:00,6.0,6.0,5.98,5.99,526800.0,5.7056,5.7056,5.6866,5.6961,526800.0
2013-07-17 11:40:00,5.99,6.0,5.99,6.0,361200.0,5.6961,5.7056,5.6961,5.7056,361200.0
2013-07-17 11:45:00,6.0,6.0,5.99,6.0,96000.0,5.7056,5.7056,5.6961,5.7056,96000.0
2013-07-17 11:50:00,6.0,6.0,5.97,5.98,829200.0,5.7056,5.7056,5.6771,5.6866,829200.0
2013-07-17 11:55:00,5.98,5.99,5.98,5.98,169200.0,5.6866,5.6961,5.6866,5.6866,169200.0
2013-07-17 12:00:00,5.98,5.99,5.98,5.99,142800.0,5.6866,5.6961,5.6866,5.6961,142800.0
2013-07-17 12:05:00,5.99,5.99,5.99,5.99,153600.0,5.6961,5.6961,5.6961,5.6961,153600.0
2013-07-17 12:10:00,5.99,6.02,5.99,6.01,741600.0,5.6961,5.7246,5.6961,5.7151,741600.0
2013-07-17 12:15:00,6.01,6.02,6.01,6.01,318000.0,5.7151,5.7246,5.7151,5.7151,318000.0
2013-07-17 12:20:00,6.01,6.01,6.01,6.01,132000.0,5.7151,5.7151,5.7151,5.7151,132000.0
2013-07-17 12:25:00,6.01,6.01,6.0,6.01,288000.0,5.7151,5.7151,5.7056,5.7151,288000.0
2013-07-17 12:30:00,6.01,6.01,6.01,6.01,176400.0,5.7151,5.7151,5.7151,5.7151,176400.0
2013-07-17 12:35:00,6.01,6.01,6.01,6.01,121200.0,5.7151,5.7151,5.7151,5.7151,121200.0
2013-07-17 12:40:00,6.01,6.02,6.01,6.02,219600.0,5.7151,5.7246,5.7151,5.7246,219600.0
2013-07-17 12:45:00,6.02,6.02,6.01,6.02,247200.0,5.7246,5.7246,5.7151,5.7246,247200.0
2013-07-17 12:50:00,6.02,6.02,6.01,6.01,210000.0,5.7246,5.7246,5.7151,5.7151,210000.0
2013-07-17 12:55:00,6.01,6.01,6.01,6.01,201600.0,5.7151,5.7151,5.7151,5.7151,201600.0
2013-07-17 13:00:00,6.01,6.02,6.01,6.02,154800.0,5.7151,5.7246,5.7151,5.7246,154800.0
2013-07-17 13:05:00,6.02,6.02,6.01,6.02,277200.0,5.7246,5.7246,5.7151,5.7246,277200.0
2013-07-17 13:10:00,6.02,6.02,6.01,6.02,199200.0,5.7246,5.7246,5.7151,5.7246,199200.0
2013-07-17 13:15:00,6.01,6.02,6.01,6.02,309600.0,5.7151,5.7246,5.7151,5.7246,309600.0
2013-07-17 13:20:00,6.02,6.03,6.01,6.02,388800.0,5.7246,5.7342,5.7151,5.7246,388800.0
2013-07-17 13:25:00,6.02,6.02,6.0,6.01,230400.0,5.7246,5.7246,5.7056,5.7151,230400.0
2013-07-17 13:30:00,6.01,6.01,6.0,6.0,348000.0,5.7151,5.7151,5.7056,5.7056,348000.0
2013-07-17 13:35:00,6.0,6.01,6.0,6.0,249600.0,5.7056,5.7151,5.7056,5.7056,249600.0
2013-07-17 13:40:00,6.0,6.01,6.0,6.01,67200.0,5.7056,5.7151,5.7056,5.7151,67200.0
2013-07-17 13:45:00,6.01,6.01,6.0,6.01,342000.0,5.7151,5.7151,5.7056,5.7151,342000.0
2013-07-17 13:50:00,6.01,6.01,6.01,6.01,102000.0,5.7151,5.7151,5.7151,5.7151,102000.0
2013-07-17 13:55:00,6.01,6.01,6.01,6.01,75600.0,5.7151,5.7151,5.7151,5.7151,75600.0
2013-07-17 14:00:00,6.01,6.02,6.01,6.01,132000.0,5.7151,5.7246,5.7151,5.7151,132000.0
2013-07-17 14:05:00,6.01,6.01,6.01,6.01,28800.0,5.7151,5.7151,5.7151,5.7151,28800.0
2013-07-17 14:10:00,6.01,6.02,6.01,6.01,58800.0,5.7151,5.7246,5.7151,5.7151,58800.0
2013-07-17 14:15:00,6.01,6.02,6.01,6.01,110400.0,5.7151,5.7246,5.7151,5.7151,110400.0
2013-07-17 14:20:00,6.01,6.01,6.01,6.01,99600.0,5.7151,5.7151,5.7151,5.7151,99600.0
2013-07-17 14:25:00,6.01,6.01,6.01,6.01,127200.0,5.7151,5.7151,5.7151,5.7151,127200.0
2013-07-17 14:30:00,6.01,6.01,5.99,5.99,264000.0,5.7151,5.7151,5.6961,5.6961,264000.0
2013-07-17 14:35:00,6.0,6.0,6.0,6.0,111600.0,5.7056,5.7056,5.7056,5.7056,111600.0
2013-07-17 14:40:00,6.0,6.0,5.99,5.99,139200.0,5.7056,5.7056,5.6961,5.6961,139200.0
2013-07-17 14:45:00,5.98,5.98,5.97,5.98,386400.0,5.6866,5.6866,5.6771,5.6866,386400.0
2013-07-17 14:50:00,5.98,5.98,5.98,5.98,247200.0,5.6866,5.6866,5.6866,5.6866,247200.0
2013-07-17 14:55:00,5.98,5.98,5.98,5.98,133200.0,5.6866,5.6866,5.6866,5.6866,133200.0
2013-07-17 15:00:00,5.98,5.99,5.98,5.99,174000.0,5.6866,5.6961,5.6866,5.6961,174000.0
2013-07-17 15:05:00,5.99,5.99,5.99,5.99,81600.0,5.6961,5.6961,5.6961,5.6961,81600.0
2013-07-17 15:10:00,5.99,5.99,5.98,5.99,66000.0,5.6961,5.6961,5.6866,5.6961,66000.0
2013-07-17 15:15:00,5.98,5.99,5.97,5.99,267600.0,5.6866,5.6961,5.6771,5.6961,267600.0
2013-07-17 15:20:00,5.99,6.0,5.99,5.99,216000.0,5.6961,5.7056,5.6961,5.6961,216000.0
2013-07-17 15:25:00,5.99,6.0,5.99,5.99,334800.0,5.6961,5.7056,5.6961,5.6961,334800.0
2013-07-17 15:30:00,5.99,5.99,5.97,5.97,1449600.0,5.6961,5.6961,5.6771,5.6771,1449600.0
2013-07-17 15:35:00,5.97,5.98,5.97,5.98,710400.0,5.6771,5.6866,5.6771,5.6866,710400.0
2013-07-17 15:40:00,5.98,5.99,5.98,5.99,289200.0,5.6866,5.6961,5.6866,5.6961,289200.0
2013-07-17 15:45:00,5.99,5.99,5.98,5.99,534000.0,5.6961,5.6961,5.6866,5.6961,534000.0
2013-07-17 15:50:00,5.99,6.0,5.99,5.99,573600.0,5.6961,5.7056,5.6961,5.6961,573600.0
2013-07-17 15:55:00,5.99,6.0,5.99,5.99,1467600.0,5.6961,5.7056,5.6961,5.6961,1467600.0
2013-07-18 09:30:00,6.03,6.04,6.02,6.03,964800.0,5.7342,5.7437,5.7246,5.7342,964800.0
2013-07-18 09:35:00,6.03,6.05,6.02,6.04,559200.0,5.7342,5.7532,5.7246,5.7437,559200.0
2013-07-18 09:40:00,6.05,6.06,6.04,6.05,541200.0,5.7532,5.7627,5.7437,5.7532,541200.0
2013-07-18 09:45:00,6.06,6.07,6.05,6.06,588000.0,5.7627,5.7722,5.7532,5.7627,588000.0
2013-07-18 09:50:00,6.06,6.06,6.05,6.06,393600.0,5.7627,5.7627,5.7532,5.7627,393600.0
2013-07-18 09:55:00,6.06,6.06,6.05,6.05,151200.0,5.7627,5.7627,5.7532,5.7532,151200.0
2013-07-18 10:00:00,6.06,6.07,6.05,6.06,718800.0,5.7627,5.7722,5.7532,5.7627,718800.0
2013-07-18 10:05:00,6.06,6.08,6.06,6.08,460800.0,5.7627,5.7817,5.7627,5.7817,460800.0
2013-07-18 10:10:00,6.08,6.09,6.08,6.08,699600.0,5.7817,5.7912,5.7817,5.7817,699600.0
2013-07-18 10:15:00,6.09,6.1,6.09,6.09,343200.0,5.7912,5.8007,5.7912,5.7912,343200.0
2013-07-18 10:20:00,6.1,6.11,6.09,6.11,825600.0,5.8007,5.8102,5.7912,5.8102,825600.0
2013-07-18 10:25:00,6.11,6.12,6.11,6.11,493200.0,5.8102,5.8197,5.8102,5.8102,493200.0
2013-07-18 10:30:00,6.11,6.12,6.11,6.11,702000.0,5.8102,5.8197,5.8102,5.8102,702000.0
2013-07-18 10:35:00,6.11,6.11,6.1,6.1,730800.0,5.8102,5.8102,5.8007,5.8007,730800.0
2013-07-18 10:40:00,6.1,6.11,6.1,6.11,326400.0,5.8007,5.8102,5.8007,5.8102,326400.0
2013-07-18 10:45:00,6.11,6.12,6.11,6.11,609600.0,5.8102,5.8197,5.8102,5.8102,609600.0
2013-07-18 10:50:00,6.11,6.13,6.11,6.12,988800.0,5.8102,5.8292,5.8102,5.8197,988800.0
2013-07-18 10:55:00,6.12,6.13,6.12,6.12,1136400.0,5.8197,5.8292,5.8197,5.8197,1136400.0
2013-07-18 11:00:00,6.12,6.13,6.12,6.13,568800.0,5.8197,5.8292,5.8197,5.8292,568800.0
2013-07-18 11:05:00,6.13,6.13,6.12,6.13,464400.0,5.8292,5.8292,5.8197,5.8292,464400.0
2013-07-18 11:10:00,6.13,6.13,6.12,6.12,415200.0,5.8292,5.8292,5.8197,5.8197,415200.0
2013-07-18 11:15:00,6.12,6.12,6.11,6.12,996000.0,5.8197,5.8197,5.8102,5.8197,996000.0
2013-07-18 11:20:00,6.12,6.12,6.11,6.12,873600.0,5.8197,5.8197,5.8102,5.8197,873600.0
2013-07-18 11:25:00,6.11,6.12,6.11,6.11,562800.0,5.8102,5.8197,5.8102,5.8102,562800.0
2013-07-18 11:30:00,6.11,6.12,6.11,6.12,445200.0,5.8102,5.8197,5.8102,5.8197,445200.0
2013-07-18 11:35:00,6.12,6.13,6.12,6.12,906000.0,5.8197,5.8292,5.8197,5.8197,906000.0
2013-07-18 11:40:00,6.12,6.12,6.11,6.11,642000.0,5.8197,5.8197,5.8102,5.8102,642000.0
2013-07-18 11:45:00,6.11,6.12,6.11,6.11,285600.0,5.8102,5.8197,5.8102,5.8102,285600.0
2013-07-18 11:50:00,6.11,6.11,6.1,6.1,438000.0,5.8102,5.8102,5.8007,5.8007,438000.0
2013-07-18 11:55:00,6.1,6.11,6.1,6.1,921600.0,5.8007,5.8102,5.8007,5.8007,921600.0
2013-07-18 12:00:00,6.1,6.1,6.1,6.1,505200.0,5.8007,5.8007,5.8007,5.8007,505200.0
2013-07-18 12:05:00,6.1,6.13,6.1,6.11,981600.0,5.8007,5.8292,5.8007,5.8102,981600.0
2013-07-18 12:10:00,6.11,6.11,6.1,6.1,300000.0,5.8102,5.8102,5.8007,5.8007,300000.0
2013-07-18 12:15:00,6.1,6.11,6.1,6.11,312000.0,5.8007,5.8102,5.8007,5.8102,312000.0
2013-07-18 12:20:00,6.11,6.11,6.11,6.11,211200.0,5.8102,5.8102,5.8102,5.8102,211200.0
2013-07-18 12:25:00,6.11,6.11,6.1,6.1,318000.0,5.8102,5.8102,5.8007,5.8007,318000.0
2013-07-18 12:30:00,6.1,6.1,6.1,6.1,339600.0,5.8007,5.8007,5.8007,5.8007,339600.0
2013-07-18 12:35:00,6.1,6.1,6.09,6.09,771600.0,5.8007,5.8007,5.7912,5.7912,771600.0
2013-07-18 12:40:00,6.09,6.09,6.08,6.08,775200.0,5.7912,5.7912,5.7817,5.7817,775200.0
2013-07-18 12:45:00,6.08,6.09,6.08,6.09,495600.0,5.7817,5.7912,5.7817,5.7912,495600.0
2013-07-18 12:50:00,6.09,6.09,6.08,6.09,571200.0,5.7912,5.7912,5.7817,5.7912,571200.0
2013-07-18 12:55:00,6.09,6.09,6.08,6.08,405600.0,5.7912,5.7912,5.7817,5.7817,405600.0
2013-07-18 13:00:00,6.08,6.09,6.08,6.09,525600.0,5.7817,5.7912,5.7817,5.7912,525600.0
2013-07-18 13:05:00,6.09,6.09,6.09,6.09,561600.0,5.7912,5.7912,5.7912,5.7912,561600.0
2013-07-18 13:10:00,6.09,6.09,6.09,6.09,258000.0,5.7912,5.7912,5.7912,5.7912,258000.0
2013-07-18 13:15:00,6.09,6.09,6.07,6.07,561600.0,5.7912,5.7912,5.7722,5.7722,561600.0
2013-07-18 13:20:00,6.07,6.07,6.06,6.07,828000.0,5.7722,5.7722,5.7627,5.7722,828000.0
2013-07-18 13:25:00,6.07,6.08,6.07,6.07,450000.0,5.7722,5.7817,5.7722,5.7722,450000.0
2013-07-18 13:30:00,6.07,6.08,6.07,6.07,591600.0,5.7722,5.7817,5.7722,5.7722,591600.0
2013-07-18 13:35:00,6.07,6.09,6.07,6.09,606000.0,5.7722,5.7912,5.7722,5.7912,606000.0
2013-07-18 13:40:00,6.09,6.09,6.08,6.09,332400.0,5.7912,5.7912,5.7817,5.7912,332400.0
2013-07-18 13:45:00,6.09,6.09,6.08,6.08,144000.0,5.7912,5.7912,5.7817,5.7817,144000.0
2013-07-18 13:50:00,6.08,6.08,6.07,6.08,260400.0,5.7817,5.7817,5.7722,5.7817,260400.0
2013-07-18 13:55:00,6.08,6.09,6.08,6.09,494400.0,5.7817,5.7912,5.7817,5.7912,494400.0
2013-07-18 14:00:00,6.09,6.1,6.09,6.09,375600.0,5.7912,5.8007,5.7912,5.7912,375600.0
2013-07-18 14:05:00,6.09,6.09,6.09,6.09,385200.0,5.7912,5.7912,5.7912,5.7912,385200.0
2013-07-18 14:10:00,6.1,6.1,6.09,6.1,362400.0,5.8007,5.8007,5.7912,5.8007,362400.0
2013-07-18 14:15:00,6.1,6.1,6.09,6.09,283200.0,5.8007,5.8007,5.7912,5.7912,283200.0
2013-07-18 14:20:00,6.1,6.1,6.1,6.1,892800.0,5.8007,5.8007,5.8007,5.8007,892800.0
2013-07-18 14:25:00,6.1,6.1,6.1,6.1,506400.0,5.8007,5.8007,5.8007,5.8007,506400.0
2013-07-18 14:30:00,6.1,6.11,6.1,6.11,442800.0,5.8007,5.8102,5.8007,5.8102,442800.0
2013-07-18 14:35:00,6.11,6.11,6.1,6.11,304800.0,5.8102,5.8102,5.8007,5.8102,304800.0
2013-07-18 14:40:00,6.11,6.12,6.11,6.11,364800.0,5.8102,5.8197,5.8102,5.8102,364800.0
2013-07-18 14:45:00,6.11,6.12,6.11,6.11,620400.0,5.8102,5.8197,5.8102,5.8102,620400.0
2013-07-18 14:50:00,6.11,6.11,6.1,6.1,628800.0,5.8102,5.8102,5.8007,5.8007,628800.0
2013-07-18 14:55:00,6.1,6.11,6.1,6.1,387600.0,5.8007,5.8102,5.8007,5.8007,387600.0
2013-07-18 15:00:00,6.1,6.11,6.1,6.1,451200.0,5.8007,5.8102,5.8007,5.8007,451200.0
2013-07-18 15:05:00,6.1,6.1,6.09,6.09,710400.0,5.8007,5.8007,5.7912,5.7912,710400.0
2013-07-18 15:10:00,6.09,6.09,6.08,6.08,454800.0,5.7912,5.7912,5.7817,5.7817,454800.0
2013-07-18 15:15:00,6.08,6.08,6.07,6.08,559200.0,5.7817,5.7817,5.7722,5.7817,559200.0
2013-07-18 15:20:00,6.08,6.09,6.08,6.08,442800.0,5.7817,5.7912,5.7817,5.7817,442800.0
2013-07-18 15:25:00,6.08,6.09,6.08,6.09,531600.0,5.7817,5.7912,5.7817,5.7912,531600.0
2013-07-18 15:30:00,6.09,6.09,6.08,6.08,192000.0,5.7912,5.7912,5.7817,5.7817,192000.0
2013-07-18 15:35:00,6.08,6.09,6.08,6.08,530400.0,5.7817,5.7912,5.7817,5.7817,530400.0
2013-07-18 15:40:00,6.08,6.08,6.07,6.08,608400.0,5.7817,5.7817,5.7722,5.7817,608400.0
2013-07-18 15:45:00,6.08,6.09,6.07,6.09,777600.0,5.7817,5.7912,5.7722,5.7912,777600.0
2013-07-18 15:50:00,6.09,6.09,6.08,6.08,964800.0,5.7912,5.7912,5.7817,5.7817,964800.0
2013-07-18 15:55:00,6.08,6.09,6.08,6.09,987600.0,5.7817,5.7912,5.7817,5.7912,987600.0
2013-07-19 09:30:00,6.05,6.07,6.04,6.05,1963200.0,5.7532,5.7722,5.7437,5.7532,1963200.0
2013-07-19 09:35:00,6.05,6.06,6.03,6.03,477600.0,5.7532,5.7627,5.7342,5.7342,477600.0
2013-07-19 09:40:00,6.03,6.06,6.03,6.05,397200.0,5.7342,5.7627,5.7342,5.7532,397200.0
2013-07-19 09:45:00,6.05,6.07,6.04,6.04,631200.0,5.7532,5.7722,5.7437,5.7437,631200.0
2013-07-19 09:50:00,6.04,6.05,6.04,6.05,285600.0,5.7437,5.7532,5.7437,5.7532,285600.0
2013-07-19 09:55:00,6.05,6.06,6.04,6.05,348000.0,5.7532,5.7627,5.7437,5.7532,348000.0
2013-07-19 10:00:00,6.05,6.06,6.05,6.06,378000.0,5.7532,5.7627,5.7532,5.7627,378000.0
2013-07-19 10:05:00,6.05,6.07,6.05,6.06,441600.0,5.7532,5.7722,5.7532,5.7627,441600.0
2013-07-19 10:10:00,6.06,6.07,6.06,6.06,464400.0,5.7627,5.7722,5.7627,5.7627,464400.0
2013-07-19 10:15:00,6.06,6.06,6.05,6.05,607200.0,5.7627,5.7627,5.7532,5.7532,607200.0
2013-07-19 10:20:00,6.05,6.05,6.04,6.05,381600.0,5.7532,5.7532,5.7437,5.7532,381600.0
2013-07-19 10:25:00,6.05,6.05,6.04,6.05,387600.0,5.7532,5.7532,5.7437,5.7532,387600.0
2013-07-19 10:30:00,6.05,6.08,6.05,6.08,584400.0,5.7532,5.7817,5.7532,5.7817,584400.0
2013-07-19 10:35:00,6.08,6.08,6.07,6.08,604800.0,5.7817,5.7817,5.7722,5.7817,604800.0
2013-07-19 10:40:00,6.08,6.08,6.07,6.07,392400.0,5.7817,5.7817,5.7722,5.7722,392400.0
2013-07-19 10:45:00,6.07,6.08,6.07,6.07,121200.0,5.7722,5.7817,5.7722,5.7722,121200.0
2013-07-19 10:50:00,6.07,6.08,6.07,6.08,370800.0,5.7722,5.7817,5.7722,5.7817,370800.0
2013-07-19 10:55:00,6.08,6.08,6.07,6.08,289200.0,5.7817,5.7817,5.7722,5.7817,289200.0
2013-07-19 11:00:00,6.08,6.08,6.08,6.08,350400.0,5.7817,5.7817,5.7817,5.7817,350400.0
2013-07-19 11:05:00,6.07,6.08,6.06,6.08,567600.0,5.7722,5.7817,5.7627,5.7817,567600.0
2013-07-19 11:10:00,6.08,6.09,6.08,6.09,549600.0,5.7817,5.7912,5.7817,5.7912,549600.0
2013-07-19 11:15:00,6.09,6.09,6.08,6.08,171600.0,5.7912,5.7912,5.7817,5.7817,171600.0
2013-07-19 11:20:00,6.08,6.09,6.08,6.09,237600.0,5.7817,5.7912,5.7817,5.7912,237600.0
2013-07-19 11:25:00,6.09,6.09,6.08,6.09,301200.0,5.7912,5.7912,5.7817,5.7912,301200.0
2013-07-19 11:30:00,6.09,6.09,6.08,6.09,289200.0,5.7912,5.7912,5.7817,5.7912,289200.0
2013-07-19 11:35:00,6.09,6.09,6.08,6.08,415200.0,5.7912,5.7912,5.7817,5.7817,415200.0
2013-07-19 11:40:00,6.08,6.08,6.07,6.08,661200.0,5.7817,5.7817,5.7722,5.7817,661200.0
2013-07-19 11:45:00,6.07,6.08,6.07,6.07,391200.0,5.7722,5.7817,5.7722,5.7722,391200.0
2013-07-19 11:50:00,6.07,6.07,6.06,6.07,666000.0,5.7722,5.7722,5.7627,5.7722,666000.0
2013-07-19 11:55:00,6.07,6.07,6.06,6.07,388800.0,5.7722,5.7722,5.7627,5.7722,388800.0
2013-07-19 12:00:00,6.07,6.08,6.07,6.07,240000.0,5.7722,5.7817,5.7722,5.7722,240000.0
2013-07-19 12:05:00,6.07,6.08,6.07,6.08,213600.0,5.7722,5.7817,5.7722,5.7817,213600.0
2013-07-19 12:10:00,6.08,6.08,6.07,6.07,182400.0,5.7817,5.7817,5.7722,5.7722,182400.0
2013-07-19 12:15:00,6.07,6.07,6.07,6.07,76800.0,5.7722,5.7722,5.7722,5.7722,76800.0
2013-07-19 12:20:00,6.07,6.07,6.07,6.07,57600.0,5.7722,5.7722,5.7722,5.7722,57600.0
2013-07-19 12:25:00,6.08,6.08,6.07,6.07,91200.0,5.7817,5.7817,5.7722,5.7722,91200.0
2013-07-19 12:30:00,6.07,6.07,6.07,6.07,32400.0,5.7722,5.7722,5.7722,5.7722,32400.0
2013-07-19 12:35:00,6.07,6.08,6.07,6.08,210000.0,5.7722,5.7817,5.7722,5.7817,210000.0
2013-07-19 12:40:00,6.07,6.07,6.07,6.07,34800.0,5.7722,5.7722,5.7722,5.7722,34800.0
2013-07-19 12:45:00,6.07,6.07,6.07,6.07,26400.0,5.7722,5.7722,5.7722,5.7722,26400.0
2013-07-19 12:50:00,6.07,6.07,6.06,6.06,63600.0,5.7722,5.7722,5.7627,5.7627,63600.0
2013-07-19 12:55:00,6.07,6.07,6.07,6.07,32400.0,5.7722,5.7722,5.7722,5.7722,32400.0
2013-07-19 13:00:00,6.08,6.08,6.07,6.08,102000.0,5.7817,5.7817,5.7722,5.7817,102000.0
2013-07-19 13:05:00,6.08,6.08,6.07,6.08,117600.0,5.7817,5.7817,5.7722,5.7817,117600.0
2013-07-19 13:10:00,6.07,6.08,6.07,6.08,355200.0,5.7722,5.7817,5.7722,5.7817,355200.0
2013-07-19 13:15:00,6.08,6.08,6.08,6.08,129600.0,5.7817,5.7817,5.7817,5.7817,129600.0
2013-07-19 13:20:00,6.08,6.08,6.08,6.08,102000.0,5.7817,5.7817,5.7817,5.7817,102000.0
2013-07-19 13:25:00,6.08,6.08,6.07,6.07,336000.0,5.7817,5.7817,5.7722,5.7722,336000.0
2013-07-19 13:30:00,6.07,6.08,6.07,6.08,164400.0,5.7722,5.7817,5.7722,5.7817,164400.0
2013-07-19 13:35:00,6.08,6.08,6.08,6.08,56400.0,5.7817,5.7817,5.7817,5.7817,56400.0
2013-07-19 13:40:00,6.08,6.08,6.08,6.08,42000.0,5.7817,5.7817,5.7817,5.7817,42000.0
2013-07-19 13:45:00,6.08,6.08,6.08,6.08,52800.0,5.7817,5.7817,5.7817,5.7817,52800.0
2013-07-19 13:50:00,6.08,6.09,6.08,6.09,122400.0,5.7817,5.7912,5.7817,5.7912,122400.0
2013-07-19 13:55:00,6.09,6.09,6.08,6.09,54000.0,5.7912,5.7912,5.7817,5.7912,54000.0
2013-07-19 14:00:00,6.09,6.09,6.08,6.09,210000.0,5.7912,5.7912,5.7817,5.7912,210000.0
2013-07-19 14:05:00,6.09,6.1,6.09,6.1,337200.0,5.7912,5.8007,5.7912,5.8007,337200.0
2013-07-19 14:10:00,6.1,6.11,6.1,6.1,1242000.0,5.8007,5.8102,5.8007,5.8007,1242000.0
2013-07-19 14:15:00,6.1,6.11,6.1,6.11,174000.0,5.8007,5.8102,5.8007,5.8102,174000.0
2013-07-19 14:20:00,6.11,6.11,6.1,6.1,43200.0,5.8102,5.8102,5.8007,5.8007,43200.0
2013-07-19 14:25:00,6.1,6.1,6.1,6.1,200400.0,5.8007,5.8007,5.8007,5.8007,200400.0
2013-07-19 14:30:00,6.11,6.11,6.1,6.1,110400.0,5.8102,5.8102,5.8007,5.8007,110400.0
2013-07-19 14:35:00,6.1,6.1,6.1,6.1,183600.0,5.8007,5.8007,5.8007,5.8007,183600.0
2013-07-19 14:40:00,6.1,6.1,6.09,6.1,20400.0,5.8007,5.8007,5.7912,5.8007,20400.0
2013-07-19 14:45:00,6.09,6.1,6.09,6.1,97200.0,5.7912,5.8007,5.7912,5.8007,97200.0
2013-07-19 14:50:00,6.1,6.1,6.09,6.09,84000.0,5.8007,5.8007,5.7912,5.7912,84000.0
2013-07-19 14:55:00,6.09,6.1,6.09,6.09,67200.0,5.7912,5.8007,5.7912,5.7912,67200.0
2013-07-19 15:00:00,6.09,6.1,6.09,6.09,178800.0,5.7912,5.8007,5.7912,5.7912,178800.0
2013-07-19 15:05:00,6.1,6.1,6.1,6.1,81600.0,5.8007,5.8007,5.8007,5.8007,81600.0
2013-07-19 15:10:00,6.1,6.1,6.1,6.1,234000.0,5.8007,5.8007,5.8007,5.8007,234000.0
2013-07-19 15:15:00,6.1,6.1,6.1,6.1,321600.0,5.8007,5.8007,5.8007,5.8007,321600.0
2013-07-19 15:20:00,6.1,6.1,6.1,6.1,88800.0,5.8007,5.8007,5.8007,5.8007,88800.0
2013-07-19 15:25:00,6.1,6.1,6.09,6.1,259200.0,5.8007,5.8007,5.7912,5.8007,259200.0
2013-07-19 15:30:00,6.1,6.11,6.1,6.1,318000.0,5.8007,5.8102,5.8007,5.8007,318000.0
2013-07-19 15:35:00,6.1,6.11,6.1,6.1,55200.0,5.8007,5.8102,5.8007,5.8007,55200.0
2013-07-19 15:40:00,6.1,6.11,6.1,6.11,496800.0,5.8007,5.8102,5.8007,5.8102,496800.0
2013-07-19 15:45:00,6.11,6.12,6.11,6.11,364800.0,5.8102,5.8197,5.8102,5.8102,364800.0
2013-07-19 15:50:00,6.11,6.12,6.11,6.12,480000.0,5.8102,5.8197,5.8102,5.8197,480000.0
2013-07-19 15:55:00,6.12,6.12,6.11,6.12,1135200.0,5.8197,5.8197,5.8102,5.8197,1135200.0
2013-07-22 09:30:00,6.15,6.15,6.12,6.13,1177200.0,5.8483,5.8483,5.8197,5.8292,1177200.0
2013-07-22 09:35:00,6.13,6.14,6.13,6.13,399600.0,5.8292,5.8388,5.8292,5.8292,399600.0
2013-07-22 09:40:00,6.13,6.13,6.11,6.12,738000.0,5.8292,5.8292,5.8102,5.8197,738000.0
2013-07-22 09:45:00,6.12,6.12,6.11,6.12,384000.0,5.8197,5.8197,5.8102,5.8197,384000.0
2013-07-22 09:50:00,6.12,6.13,6.11,6.12,712800.0,5.8197,5.8292,5.8102,5.8197,712800.0
2013-07-22 09:55:00,6.12,6.12,6.11,6.11,565200.0,5.8197,5.8197,5.8102,5.8102,565200.0
2013-07-22 10:00:00,6.11,6.12,6.11,6.11,1284000.0,5.8102,5.8197,5.8102,5.8102,1284000.0
2013-07-22 10:05:00,6.11,6.13,6.11,6.13,890400.0,5.8102,5.8292,5.8102,5.8292,890400.0
2013-07-22 10:10:00,6.13,6.14,6.13,6.13,694800.0,5.8292,5.8388,5.8292,5.8292,694800.0
2013-07-22 10:15:00,6.13,6.14,6.13,6.13,564000.0,5.8292,5.8388,5.8292,5.8292,564000.0
2013-07-22 10:20:00,6.13,6.14,6.13,6.13,242400.0,5.8292,5.8388,5.8292,5.8292,242400.0
2013-07-22 10:25:00,6.13,6.14,6.13,6.13,378000.0,5.8292,5.8388,5.8292,5.8292,378000.0
2013-07-22 10:30:00,6.13,6.13,6.12,6.12,445200.0,5.8292,5.8292,5.8197,5.8197,445200.0
2013-07-22 10:35:00,6.12,6.14,6.12,6.13,363600.0,5.8197,5.8388,5.8197,5.8292,363600.0
2013-07-22 10:40:00,6.14,6.15,6.14,6.15,201600.0,5.8388,5.8483,5.8388,5.8483,201600.0
2013-07-22 10:45:00,6.15,6.15,6.14,6.15,194400.0,5.8483,5.8483,5.8388,5.8483,194400.0
2013-07-22 10:50:00,6.15,6.15,6.14,6.14,145200.0,5.8483,5.8483,5.8388,5.8388,145200.0
2013-07-22 10:55:00,6.15,6.15,6.14,6.14,128400.0,5.8483,5.8483,5.8388,5.8388,128400.0
2013-07-22 11:00:00,6.14,6.16,6.14,6.15,409200.0,5.8388,5.8578,5.8388,5.8483,409200.0
2013-07-22 11:05:00,6.15,6.16,6.15,6.16,312000.0,5.8483,5.8578,5.8483,5.8578,312000.0
2013-07-22 11:10:00,6.16,6.17,6.16,6.17,436800.0,5.8578,5.8673,5.8578,5.8673,436800.0
2013-07-22 11:15:00,6.16,6.16,6.16,6.16,193200.0,5.8578,5.8578,5.8578,5.8578,193200.0
2013-07-22 11:20:00,6.16,6.17,6.16,6.16,126000.0,5.8578,5.8673,5.8578,5.8578,126000.0
2013-07-22 11:25:00,6.16,6.18,6.16,6.17,772800.0,5.8578,5.8768,5.8578,5.8673,772800.0
2013-07-22 11:30:00,6.17,6.18,6.17,6.18,880800.0,5.8673,5.8768,5.8673,5.8768,880800.0
2013-07-22 11:35:00,6.18,6.18,6.18,6.18,224400.0,5.8768,5.8768,5.8768,5.8768,224400.0
2013-07-22 11:40:00,6.18,6.18,6.18,6.18,152400.0,5.8768,5.8768,5.8768,5.8768,152400.0
2013-07-22 11:45:00,6.18,6.18,6.17,6.17,105600.0,5.8768,5.8768,5.8673,5.8673,105600.0
2013-07-22 11:50:00,6.17,6.17,6.16,6.16,651600.0,5.8673,5.8673,5.8578,5.8578,651600.0
2013-07-22 11:55:00,6.16,6.16,6.15,6.16,130800.0,5.8578,5.8578,5.8483,5.8578,130800.0
2013-07-22 12:00:00,6.15,6.16,6.15,6.16,158400.0,5.8483,5.8578,5.8483,5.8578,158400.0
2013-07-22 12:05:00,6.16,6.16,6.16,6.16,114000.0,5.8578,5.8578,5.8578,5.8578,114000.0
2013-07-22 12:10:00,6.16,6.16,6.16,6.16,68400.0,5.8578,5.8578,5.8578,5.8578,68400.0
2013-07-22 12:15:00,6.16,6.16,6.16,6.16,132000.0,5.8578,5.8578,5.8578,5.8578,132000.0
2013-07-22 12:20:00,6.16,6.16,6.16,6.16,97200.0,5.8578,5.8578,5.8578,5.8578,97200.0
2013-07-22 12:25:00,6.16,6.16,6.15,6.16,64800.0,5.8578,5.8578,5.8483,5.8578,64800.0
2013-07-22 12:30:00,6.16,6.16,6.15,6.15,138000.0,5.8578,5.8578,5.8483,5.8483,138000.0
2013-07-22 12:35:00,6.16,6.16,6.16,6.16,98400.0,5.8578,5.8578,5.8578,5.8578,98400.0
2013-07-22 12:40:00,6.16,6.17,6.16,6.17,132000.0,5.8578,5.8673,5.8578,5.8673,132000.0
2013-07-22 12:45:00,6.16,6.17,6.16,6.16,20400.0,5.8578,5.8673,5.8578,5.8578,20400.0
2013-07-22 12:50:00,6.17,6.17,6.16,6.16,204000.0,5.8673,5.8673,5.8578,5.8578,204000.0
2013-07-22 12:55:00,6.16,6.16,6.16,6.16,87600.0,5.8578,5.8578,5.8578,5.8578,87600.0
2013-07-22 13:00:00,6.16,6.16,6.16,6.16,10800.0,5.8578,5.8578,5.8578,5.8578,10800.0
2013-07-22 13:05:00,6.17,6.17,6.16,6.16,28800.0,5.8673,5.8673,5.8578,5.8578,28800.0
2013-07-22 13:10:00,6.16,6.16,6.16,6.16,68400.0,5.8578,5.8578,5.8578,5.8578,68400.0
2013-07-22 13:15:00,6.16,6.16,6.14,6.14,1027200.0,5.8578,5.8578,5.8388,5.8388,1027200.0
2013-07-22 13:20:00,6.14,6.15,6.14,6.15,517200.0,5.8388,5.8483,5.8388,5.8483,517200.0
2013-07-22 13:25:00,6.15,6.15,6.14,6.15,151200.0,5.8483,5.8483,5.8388,5.8483,151200.0
2013-07-22 13:30:00,6.15,6.15,6.14,6.15,136800.0,5.8483,5.8483,5.8388,5.8483,136800.0
2013-07-22 13:35:00,6.15,6.15,6.14,6.14,316800.0,5.8483,5.8483,5.8388,5.8388,316800.0
2013-07-22 13:40:00,6.14,6.14,6.13,6.14,301200.0,5.8388,5.8388,5.8292,5.8388,301200.0
2013-07-22 13:45:00,6.14,6.14,6.13,6.13,78000.0,5.8388,5.8388,5.8292,5.8292,78000.0
2013-07-22 13:50:00,6.13,6.14,6.13,6.13,85200.0,5.8292,5.8388,5.8292,5.8292,85200.0
2013-07-22 13:55:00,6.13,6.14,6.13,6.14,238800.0,5.8292,5.8388,5.8292,5.8388,238800.0
2013-07-22 14:00:00,6.14,6.14,6.14,6.14,181200.0,5.8388,5.8388,5.8388,5.8388,181200.0
2013-07-22 14:05:00,6.14,6.15,6.14,6.14,234000.0,5.8388,5.8483,5.8388,5.8388,234000.0
2013-07-22 14:10:00,6.14,6.16,6.14,6.15,488400.0,5.8388,5.8578,5.8388,5.8483,488400.0
2013-07-22 14:15:00,6.15,6.15,6.15,6.15,322800.0,5.8483,5.8483,5.8483,5.8483,322800.0
2013-07-22 14:20:00,6.15,6.15,6.14,6.15,175200.0,5.8483,5.8483,5.8388,5.8483,175200.0
2013-07-22 14:25:00,6.15,6.15,6.14,6.15,151200.0,5.8483,5.8483,5.8388,5.8483,151200.0
2013-07-22 14:30:00,6.15,6.15,6.15,6.15,380400.0,5.8483,5.8483,5.8483,5.8483,380400.0
2013-07-22 14:35:00,6.15,6.15,6.15,6.15,386400.0,5.8483,5.8483,5.8483,5.8483,386400.0
2013-07-22 14:40:00,6.15,6.16,6.15,6.16,333600.0,5.8483,5.8578,5.8483,5.8578,333600.0
2013-07-22 14:45:00,6.16,6.17,6.16,6.16,446400.0,5.8578,5.8673,5.8578,5.8578,446400.0
2013-07-22 14:50:00,6.16,6.16,6.16,6.16,194400.0,5.8578,5.8578,5.8578,5.8578,194400.0
2013-07-22 14:55:00,6.16,6.17,6.16,6.17,350400.0,5.8578,5.8673,5.8578,5.8673,350400.0
2013-07-22 15:00:00,6.17,6.17,6.16,6.16,219600.0,5.8673,5.8673,5.8578,5.8578,219600.0
2013-07-22 15:05:00,6.16,6.16,6.16,6.16,260400.0,5.8578,5.8578,5.8578,5.8578,260400.0
2013-07-22 15:10:00,6.16,6.16,6.16,6.16,201600.0,5.8578,5.8578,5.8578,5.8578,201600.0
2013-07-22 15:15:00,6.16,6.16,6.16,6.16,163200.0,5.8578,5.8578,5.8578,5.8578,163200.0
2013-07-22 15:20:00,6.16,6.16,6.16,6.16,148800.0,5.8578,5.8578,5.8578,5.8578,148800.0
2013-07-22 15:25:00,6.16,6.16,6.16,6.16,241200.0,5.8578,5.8578,5.8578,5.8578,241200.0
2013-07-22 15:30:00,6.16,6.16,6.16,6.16,226800.0,5.8578,5.8578,5.8578,5.8578,226800.0
2013-07-22 15:35:00,6.16,6.16,6.14,6.14,668400.0,5.8578,5.8578,5.8388,5.8388,668400.0
2013-07-22 15:40:00,6.14,6.15,6.14,6.15,338400.0,5.8388,5.8483,5.8388,5.8483,338400.0
2013-07-22 15:45:00,6.15,6.15,6.14,6.14,340800.0,5.8483,5.8483,5.8388,5.8388,340800.0
2013-07-22 15:50:00,6.14,6.15,6.14,6.15,333600.0,5.8388,5.8483,5.8388,5.8483,333600.0
2013-07-22 15:55:00,6.15,6.16,6.15,6.16,990000.0,5.8483,5.8578,5.8483,5.8578,990000.0
2013-07-23 09:30:00,6.19,6.2,6.18,6.19,405600.0,5.8863,5.8958,5.8768,5.8863,405600.0
2013-07-23 09:35:00,6.18,6.19,6.18,6.19,286800.0,5.8768,5.8863,5.8768,5.8863,286800.0
2013-07-23 09:40:00,6.19,6.19,6.18,6.18,207600.0,5.8863,5.8863,5.8768,5.8768,207600.0
2013-07-23 09:45:00,6.18,6.19,6.18,6.19,386400.0,5.8768,5.8863,5.8768,5.8863,386400.0
2013-07-23 09:50:00,6.18,6.18,6.17,6.17,720000.0,5.8768,5.8768,5.8673,5.8673,720000.0
2013-07-23 09:55:00,6.17,6.18,6.17,6.17,688800.0,5.8673,5.8768,5.8673,5.8673,688800.0
2013-07-23 10:00:00,6.17,6.17,6.16,6.16,409200.0,5.8673,5.8673,5.8578,5.8578,409200.0
2013-07-23 10:05:00,6.16,6.16,6.15,6.15,446400.0,5.8578,5.8578,5.8483,5.8483,446400.0
2013-07-23 10:10:00,6.15,6.16,6.14,6.15,174000.0,5.8483,5.8578,5.8388,5.8483,174000.0
2013-07-23 10:15:00,6.15,6.16,6.15,6.16,187200.0,5.8483,5.8578,5.8483,5.8578,187200.0
2013-07-23 10:20:00,6.16,6.16,6.15,6.15,184800.0,5.8578,5.8578,5.8483,5.8483,184800.0
2013-07-23 10:25:00,6.15,6.15,6.14,6.14,135600.0,5.8483,5.8483,5.8388,5.8388,135600.0
2013-07-23 10:30:00,6.14,6.14,6.13,6.14,595200.0,5.8388,5.8388,5.8292,5.8388,595200.0
2013-07-23 10:35:00,6.14,6.14,6.12,6.12,274800.0,5.8388,5.8388,5.8197,5.8197,274800.0
2013-07-23 10:40:00,6.12,6.13,6.12,6.13,337200.0,5.8197,5.8292,5.8197,5.8292,337200.0
2013-07-23 10:45:00,6.13,6.13,6.12,6.13,171600.0,5.8292,5.8292,5.8197,5.8292,171600.0
2013-07-23 10:50:00,6.12,6.13,6.12,6.13,321600.0,5.8197,5.8292,5.8197,5.8292,321600.0
2013-07-23 10:55:00,6.13,6.13,6.12,6.12,277200.0,5.8292,5.8292,5.8197,5.8197,277200.0
2013-07-23 11:00:00,6.12,6.12,6.11,6.12,127200.0,5.8197,5.8197,5.8102,5.8197,127200.0
2013-07-23 11:05:00,6.12,6.12,6.11,6.12,208800.0,5.8197,5.8197,5.8102,5.8197,208800.0
2013-07-23 11:10:00,6.12,6.13,6.12,6.12,163200.0,5.8197,5.8292,5.8197,5.8197,163200.0
2013-07-23 11:15:00,6.12,6.13,6.12,6.13,128400.0,5.8197,5.8292,5.8197,5.8292,128400.0
2013-07-23 11:20:00,6.13,6.14,6.13,6.13,310800.0,5.8292,5.8388,5.8292,5.8292,310800.0
2013-07-23 11:25:00,6.13,6.14,6.13,6.14,118800.0,5.8292,5.8388,5.8292,5.8388,118800.0
2013-07-23 11:30:00,6.13,6.14,6.13,6.13,340800.0,5.8292,5.8388,5.8292,5.8292,340800.0
2013-07-23 11:35:00,6.13,6.13,6.13,6.13,22800.0,5.8292,5.8292,5.8292,5.8292,22800.0
2013-07-23 11:40:00,6.13,6.14,6.13,6.13,126000.0,5.8292,5.8388,5.8292,5.8292,126000.0
2013-07-23 11:45:00,6.13,6.15,6.13,6.14,136800.0,5.8292,5.8483,5.8292,5.8388,136800.0
2013-07-23 11:50:00,6.14,6.14,6.14,6.14,133200.0,5.8388,5.8388,5.8388,5.8388,133200.0
2013-07-23 11:55:00,6.14,6.14,6.13,6.13,78000.0,5.8388,5.8388,5.8292,5.8292,78000.0
2013-07-23 12:00:00,6.13,6.13,6.12,6.13,178800.0,5.8292,5.8292,5.8197,5.8292,178800.0
2013-07-23 12:05:00,6.13,6.14,6.13,6.14,182400.0,5.8292,5.8388,5.8292,5.8388,182400.0
2013-07-23 12:10:00,6.14,6.14,6.13,6.13,198000.0,5.8388,5.8388,5.8292,5.8292,198000.0
2013-07-23 12:15:00,6.14,6.14,6.13,6.14,198000.0,5.8388,5.8388,5.8292,5.8388,198000.0
2013-07-23 12:20:00,6.14,6.14,6.14,6.14,46800.0,5.8388,5.8388,5.8388,5.8388,46800.0
2013-07-23 12:25:00,6.14,6.14,6.14,6.14,87600.0,5.8388,5.8388,5.8388,5.8388,87600.0
2013-07-23 12:30:00,6.14,6.14,6.13,6.13,170400.0,5.8388,5.8388,5.8292,5.8292,170400.0
2013-07-23 12:35:00,6.13,6.14,6.13,6.14,260400.0,5.8292,5.8388,5.8292,5.8388,260400.0
2013-07-23 12:40:00,6.14,6.14,6.13,6.14,58800.0,5.8388,5.8388,5.8292,5.8388,58800.0
2013-07-23 12:45:00,6.14,6.14,6.13,6.13,114000.0,5.8388,5.8388,5.8292,5.8292,114000.0
2013-07-23 12:50:00,6.14,6.14,6.13,6.13,208800.0,5.8388,5.8388,5.8292,5.8292,208800.0
2013-07-23 12:55:00,6.13,6.14,6.12,6.13,472800.0,5.8292,5.8388,5.8197,5.8292,472800.0
2013-07-23 13:00:00,6.13,6.14,6.13,6.14,265200.0,5.8292,5.8388,5.8292,5.8388,265200.0
2013-07-23 13:05:00,6.14,6.15,6.14,6.15,508800.0,5.8388,5.8483,5.8388,5.8483,508800.0
2013-07-23 13:10:00,6.15,6.15,6.14,6.15,110400.0,5.8483,5.8483,5.8388,5.8483,110400.0
2013-07-23 13:15:00,6.15,6.16,6.15,6.15,210000.0,5.8483,5.8578,5.8483,5.8483,210000.0
2013-07-23 13:20:00,6.15,6.16,6.15,6.15,222000.0,5.8483,5.8578,5.8483,5.8483,222000.0
2013-07-23 13:25:00,6.15,6.15,6.15,6.15,140400.0,5.8483,5.8483,5.8483,5.8483,140400.0
2013-07-23 13:30:00,6.15,6.15,6.15,6.15,199200.0,5.8483,5.8483,5.8483,5.8483,199200.0
2013-07-23 13:35:00,6.15,6.16,6.15,6.15,165600.0,5.8483,5.8578,5.8483,5.8483,165600.0
2013-07-23 13:40:00,6.15,6.16,6.15,6.16,128400.0,5.8483,5.8578,5.8483,5.8578,128400.0
2013-07-23 13:45:00,6.16,6.16,6.15,6.15,198000.0,5.8578,5.8578,5.8483,5.8483,198000.0
2013-07-23 13:50:00,6.15,6.16,6.15,6.15,202800.0,5.8483,5.8578,5.8483,5.8483,202800.0
2013-07-23 13:55:00,6.15,6.15,6.14,6.14,506400.0,5.8483,5.8483,5.8388,5.8388,506400.0
2013-07-23 14:00:00,6.15,6.15,6.14,6.15,343200.0,5.8483,5.8483,5.8388,5.8483,343200.0
2013-07-23 14:05:00,6.15,6.15,6.15,6.15,314400.0,5.8483,5.8483,5.8483,5.8483,314400.0
2013-07-23 14:10:00,6.15,6.15,6.14,6.15,243600.0,5.8483,5.8483,5.8388,5.8483,243600.0
2013-07-23 14:15:00,6.15,6.15,6.15,6.15,217200.0,5.8483,5.8483,5.8483,5.8483,217200.0
2013-07-23 14:20:00,6.15,6.15,6.14,6.14,319200.0,5.8483,5.8483,5.8388,5.8388,319200.0
2013-07-23 14:25:00,6.14,6.15,6.14,6.15,274800.0,5.8388,5.8483,5.8388,5.8483,274800.0
2013-07-23 14:30:00,6.15,6.15,6.14,6.15,206400.0,5.8483,5.8483,5.8388,5.8483,206400.0
2013-07-23 14:35:00,6.15,6.16,6.14,6.15,158400.0,5.8483,5.8578,5.8388,5.8483,158400.0
2013-07-23 14:40:00,6.15,6.17,6.15,6.16,372000.0,5.8483,5.8673,5.8483,5.8578,372000.0
2013-07-23 14:45:00,6.17,6.17,6.16,6.17,333600.0,5.8673,5.8673,5.8578,5.8673,333600.0
2013-07-23 14:50:00,6.16,6.17,6.16,6.16,186000.0,5.8578,5.8673,5.8578,5.8578,186000.0
2013-07-23 14:55:00,6.16,6.17,6.16,6.16,292800.0,5.8578,5.8673,5.8578,5.8578,292800.0
2013-07-23 15:00:00,6.16,6.16,6.16,6.16,530400.0,5.8578,5.8578,5.8578,5.8578,530400.0
2013-07-23 15:05:00,6.16,6.16,6.16,6.16,202800.0,5.8578,5.8578,5.8578,5.8578,202800.0
2013-07-23 15:10:00,6.16,6.16,6.15,6.15,390000.0,5.8578,5.8578,5.8483,5.8483,390000.0
2013-07-23 15:15:00,6.15,6.16,6.15,6.15,187200.0,5.8483,5.8578,5.8483,5.8483,187200.0
2013-07-23 15:20:00,6.15,6.15,6.15,6.15,343200.0,5.8483,5.8483,5.8483,5.8483,343200.0
2013-07-23 15:25:00,6.15,6.15,6.14,6.15,188400.0,5.8483,5.8483,5.8388,5.8483,188400.0
2013-07-23 15:30:00,6.15,6.16,6.15,6.15,367200.0,5.8483,5.8578,5.8483,5.8483,367200.0
2013-07-23 15:35:00,6.15,6.15,6.14,6.14,212400.0,5.8483,5.8483,5.8388,5.8388,212400.0
2013-07-23 15:40:00,6.14,6.14,6.13,6.13,571200.0,5.8388,5.8388,5.8292,5.8292,571200.0
2013-07-23 15:45:00,6.13,6.13,6.11,6.12,700800.0,5.8292,5.8292,5.8102,5.8197,700800.0
2013-07-23 15:50:00,6.12,6.13,6.11,6.12,576000.0,5.8197,5.8292,5.8102,5.8197,576000.0
2013-07-23 15:55:00,6.12,6.14,6.12,6.13,664800.0,5.8197,5.8388,5.8197,5.8292,664800.0
2013-07-24 09:30:00,6.19,6.2,6.17,6.17,1185600.0,5.8863,5.8958,5.8673,5.8673,1185600.0
2013-07-24 09:35:00,6.17,6.17,6.15,6.16,576000.0,5.8673,5.8673,5.8483,5.8578,576000.0
2013-07-24 09:40:00,6.15,6.16,6.14,6.14,170400.0,5.8483,5.8578,5.8388,5.8388,170400.0
2013-07-24 09:45:00,6.14,6.15,6.14,6.14,511200.0,5.8388,5.8483,5.8388,5.8388,511200.0
2013-07-24 09:50:00,6.14,6.14,6.12,6.12,310800.0,5.8388,5.8388,5.8197,5.8197,310800.0
2013-07-24 09:55:00,6.12,6.13,6.11,6.11,489600.0,5.8197,5.8292,5.8102,5.8102,489600.0
2013-07-24 10:00:00,6.11,6.13,6.09,6.1,1174800.0,5.8102,5.8292,5.7912,5.8007,1174800.0
2013-07-24 10:05:00,6.1,6.1,6.09,6.09,445200.0,5.8007,5.8007,5.7912,5.7912,445200.0
2013-07-24 10:10:00,6.09,6.09,6.07,6.09,896400.0,5.7912,5.7912,5.7722,5.7912,896400.0
2013-07-24 10:15:00,6.09,6.1,6.09,6.1,732000.0,5.7912,5.8007,5.7912,5.8007,732000.0
2013-07-24 10:20:00,6.09,6.1,6.08,6.08,877200.0,5.7912,5.8007,5.7817,5.7817,877200.0
2013-07-24 10:25:00,6.08,6.08,6.07,6.08,528000.0,5.7817,5.7817,5.7722,5.7817,528000.0
2013-07-24 10:30:00,6.08,6.09,6.07,6.09,388800.0,5.7817,5.7912,5.7722,5.7912,388800.0
2013-07-24 10:35:00,6.09,6.1,6.08,6.09,470400.0,5.7912,5.8007,5.7817,5.7912,470400.0
2013-07-24 10:40:00,6.1,6.1,6.09,6.09,210000.0,5.8007,5.8007,5.7912,5.7912,210000.0
2013-07-24 10:45:00,6.09,6.11,6.09,6.1,432000.0,5.7912,5.8102,5.7912,5.8007,432000.0
2013-07-24 10:50:00,6.1,6.1,6.1,6.1,418800.0,5.8007,5.8007,5.8007,5.8007,418800.0
2013-07-24 10:55:00,6.1,6.11,6.09,6.09,378000.0,5.8007,5.8102,5.7912,5.7912,378000.0
2013-07-24 11:00:00,6.09,6.1,6.09,6.09,291600.0,5.7912,5.8007,5.7912,5.7912,291600.0
2013-07-24 11:05:00,6.09,6.1,6.08,6.08,248400.0,5.7912,5.8007,5.7817,5.7817,248400.0
2013-07-24 11:10:00,6.08,6.09,6.08,6.08,292800.0,5.7817,5.7912,5.7817,5.7817,292800.0
2013-07-24 11:15:00,6.08,6.1,6.08,6.09,399600.0,5.7817,5.8007,5.7817,5.7912,399600.0
2013-07-24 11:20:00,6.09,6.1,6.09,6.1,498000.0,5.7912,5.8007,5.7912,5.8007,498000.0
2013-07-24 11:25:00,6.1,6.11,6.1,6.1,708000.0,5.8007,5.8102,5.8007,5.8007,708000.0
2013-07-24 11:30:00,6.1,6.12,6.1,6.11,586800.0,5.8007,5.8197,5.8007,5.8102,586800.0
2013-07-24 11:35:00,6.11,6.11,6.1,6.1,433200.0,5.8102,5.8102,5.8007,5.8007,433200.0
2013-07-24 11:40:00,6.1,6.11,6.1,6.11,183600.0,5.8007,5.8102,5.8007,5.8102,183600.0
2013-07-24 11:45:00,6.11,6.11,6.1,6.1,392400.0,5.8102,5.8102,5.8007,5.8007,392400.0
2013-07-24 11:50:00,6.1,6.11,6.1,6.1,306000.0,5.8007,5.8102,5.8007,5.8007,306000.0
2013-07-24 11:55:00,6.1,6.1,6.09,6.09,255600.0,5.8007,5.8007,5.7912,5.7912,255600.0
2013-07-24 12:00:00,6.09,6.09,6.08,6.09,295200.0,5.7912,5.7912,5.7817,5.7912,295200.0
2013-07-24 12:05:00,6.09,6.09,6.07,6.08,475200.0,5.7912,5.7912,5.7722,5.7817,475200.0
2013-07-24 12:10:00,6.08,6.08,6.06,6.06,1318800.0,5.7817,5.7817,5.7627,5.7627,1318800.0
2013-07-24 12:15:00,6.06,6.06,6.05,6.06,915600.0,5.7627,5.7627,5.7532,5.7627,915600.0
2013-07-24 12:20:00,6.06,6.07,6.05,6.07,538800.0,5.7627,5.7722,5.7532,5.7722,538800.0
2013-07-24 12:25:00,6.07,6.07,6.05,6.06,673200.0,5.7722,5.7722,5.7532,5.7627,673200.0
2013-07-24 12:30:00,6.06,6.06,6.05,6.05,736800.0,5.7627,5.7627,5.7532,5.7532,736800.0
2013-07-24 12:35:00,6.05,6.06,6.05,6.06,724800.0,5.7532,5.7627,5.7532,5.7627,724800.0
2013-07-24 12:40:00,6.06,6.06,6.05,6.06,357600.0,5.7627,5.7627,5.7532,5.7627,357600.0
2013-07-24 12:45:00,6.06,6.07,6.06,6.06,429600.0,5.7627,5.7722,5.7627,5.7627,429600.0
2013-07-24 12:50:00,6.06,6.06,6.05,6.06,675600.0,5.7627,5.7627,5.7532,5.7627,675600.0
2013-07-24 12:55:00,6.06,6.06,6.04,6.05,530400.0,5.7627,5.7627,5.7437,5.7532,530400.0
2013-07-24 13:00:00,6.05,6.06,6.05,6.05,406800.0,5.7532,5.7627,5.7532,5.7532,406800.0
2013-07-24 13:05:00,6.05,6.06,6.04,6.05,943200.0,5.7532,5.7627,5.7437,5.7532,943200.0
2013-07-24 13:10:00,6.05,6.05,6.04,6.04,759600.0,5.7532,5.7532,5.7437,5.7437,759600.0
2013-07-24 13:15:00,6.04,6.04,6.02,6.04,1165200.0,5.7437,5.7437,5.7246,5.7437,1165200.0
2013-07-24 13:20:00,6.04,6.04,6.03,6.03,543600.0,5.7437,5.7437,5.7342,5.7342,543600.0
2013-07-24 13:25:00,6.03,6.04,6.03,6.03,332400.0,5.7342,5.7437,5.7342,5.7342,332400.0
2013-07-24 13:30:00,6.03,6.03,6.02,6.02,522000.0,5.7342,5.7342,5.7246,5.7246,522000.0
2013-07-24 13:35:00,6.02,6.02,6.01,6.02,686400.0,5.7246,5.7246,5.7151,5.7246,686400.0
2013-07-24 13:40:00,6.02,6.02,6.01,6.02,525600.0,5.7246,5.7246,5.7151,5.7246,525600.0
2013-07-24 13:45:00,6.02,6.03,6.02,6.03,615600.0,5.7246,5.7342,5.7246,5.7342,615600.0
2013-07-24 13:50:00,6.03,6.03,6.02,6.03,638400.0,5.7342,5.7342,5.7246,5.7342,638400.0
2013-07-24 13:55:00,6.03,6.03,6.02,6.03,630000.0,5.7342,5.7342,5.7246,5.7342,630000.0
2013-07-24 14:00:00,6.03,6.04,6.03,6.04,747600.0,5.7342,5.7437,5.7342,5.7437,747600.0
2013-07-24 14:05:00,6.04,6.05,6.04,6.05,831600.0,5.7437,5.7532,5.7437,5.7532,831600.0
2013-07-24 14:10:00,6.05,6.06,6.05,6.05,591600.0,5.7532,5.7627,5.7532,5.7532,591600.0
2013-07-24 14:15:00,6.05,6.06,6.05,6.05,541200.0,5.7532,5.7627,5.7532,5.7532,541200.0
2013-07-24 14:20:00,6.05,6.05,6.04,6.05,312000.0,5.7532,5.7532,5.7437,5.7532,312000.0
2013-07-24 14:25:00,6.05,6.05,6.05,6.05,338400.0,5.7532,5.7532,5.7532,5.7532,338400.0
2013-07-24 14:30:00,6.05,6.05,6.04,6.04,508800.0,5.7532,5.7532,5.7437,5.7437,508800.0
2013-07-24 14:35:00,6.03,6.04,6.03,6.04,369600.0,5.7342,5.7437,5.7342,5.7437,369600.0
2013-07-24 14:40:00,6.04,6.04,6.04,6.04,244800.0,5.7437,5.7437,5.7437,5.7437,244800.0
2013-07-24 14:45:00,6.04,6.05,6.04,6.05,117600.0,5.7437,5.7532,5.7437,5.7532,117600.0
2013-07-24 14:50:00,6.05,6.05,6.05,6.05,205200.0,5.7532,5.7532,5.7532,5.7532,205200.0
2013-07-24 14:55:00,6.05,6.06,6.05,6.05,190800.0,5.7532,5.7627,5.7532,5.7532,190800.0
2013-07-24 15:00:00,6.05,6.05,6.03,6.04,357600.0,5.7532,5.7532,5.7342,5.7437,357600.0
2013-07-24 15:05:00,6.03,6.03,6.02,6.03,340800.0,5.7342,5.7342,5.7246,5.7342,340800.0
2013-07-24 15:10:00,6.03,6.04,6.02,6.03,310800.0,5.7342,5.7437,5.7246,5.7342,310800.0
2013-07-24 15:15:00,6.03,6.03,6.02,6.02,166800.0,5.7342,5.7342,5.7246,5.7246,166800.0
2013-07-24 15:20:00,6.02,6.05,6.02,6.04,331200.0,5.7246,5.7532,5.7246,5.7437,331200.0
2013-07-24 15:25:00,6.04,6.05,6.04,6.05,183600.0,5.7437,5.7532,5.7437,5.7532,183600.0
2013-07-24 15:30:00,6.04,6.04,6.03,6.03,292800.0,5.7437,5.7437,5.7342,5.7342,292800.0
2013-07-24 15:35:00,6.04,6.04,6.03,6.03,358800.0,5.7437,5.7437,5.7342,5.7342,358800.0
2013-07-24 15:40:00,6.03,6.05,6.03,6.04,1610400.0,5.7342,5.7532,5.7342,5.7437,1610400.0
2013-07-24 15:45:00,6.04,6.05,6.04,6.04,892800.0,5.7437,5.7532,5.7437,5.7437,892800.0
2013-07-24 15:50:00,6.04,6.05,6.03,6.03,975600.0,5.7437,5.7532,5.7342,5.7342,975600.0
2013-07-24 15:55:00,6.03,6.06,6.03,6.05,978000.0,5.7342,5.7627,5.7342,5.7532,978000.0
2013-07-25 09:30:00,6.02,6.02,6.0,6.01,1994400.0,5.7246,5.7246,5.7056,5.7151,1994400.0
2013-07-25 09:35:00,6.01,6.01,5.99,6.01,370800.0,5.7151,5.7151,5.6961,5.7151,370800.0
2013-07-25 09:40:00,6.0,6.02,6.0,6.01,237600.0,5.7056,5.7246,5.7056,5.7151,237600.0
2013-07-25 09:45:00,6.02,6.04,6.02,6.04,277200.0,5.7246,5.7437,5.7246,5.7437,277200.0
2013-07-25 09:50:00,6.04,6.05,6.04,6.05,518400.0,5.7437,5.7532,5.7437,5.7532,518400.0
2013-07-25 09:55:00,6.05,6.05,6.04,6.04,276000.0,5.7532,5.7532,5.7437,5.7437,276000.0
2013-07-25 10:00:00,6.04,6.07,6.04,6.06,796800.0,5.7437,5.7722,5.7437,5.7627,796800.0
2013-07-25 10:05:00,6.06,6.07,6.05,6.05,501600.0,5.7627,5.7722,5.7532,5.7532,501600.0
2013-07-25 10:10:00,6.06,6.06,6.05,6.06,368400.0,5.7627,5.7627,5.7532,5.7627,368400.0
2013-07-25 10:15:00,6.06,6.06,6.05,6.06,531600.0,5.7627,5.7627,5.7532,5.7627,531600.0
2013-07-25 10:20:00,6.05,6.06,6.05,6.05,471600.0,5.7532,5.7627,5.7532,5.7532,471600.0
2013-07-25 10:25:00,6.05,6.06,6.04,6.04,465600.0,5.7532,5.7627,5.7437,5.7437,465600.0
2013-07-25 10:30:00,6.05,6.05,6.03,6.03,441600.0,5.7532,5.7532,5.7342,5.7342,441600.0
2013-07-25 10:35:00,6.04,6.04,6.03,6.03,549600.0,5.7437,5.7437,5.7342,5.7342,549600.0
2013-07-25 10:40:00,6.03,6.04,6.02,6.04,172800.0,5.7342,5.7437,5.7246,5.7437,172800.0
2013-07-25 10:45:00,6.04,6.05,6.04,6.04,242400.0,5.7437,5.7532,5.7437,5.7437,242400.0
2013-07-25 10:50:00,6.05,6.05,6.04,6.04,270000.0,5.7532,5.7532,5.7437,5.7437,270000.0
2013-07-25 10:55:00,6.04,6.04,6.04,6.04,231600.0,5.7437,5.7437,5.7437,5.7437,231600.0
2013-07-25 11:00:00,6.04,6.04,6.03,6.03,322800.0,5.7437,5.7437,5.7342,5.7342,322800.0
2013-07-25 11:05:00,6.02,6.02,6.01,6.01,658800.0,5.7246,5.7246,5.7151,5.7151,658800.0
2013-07-25 11:10:00,6.02,6.02,6.0,6.01,484800.0,5.7246,5.7246,5.7056,5.7151,484800.0
2013-07-25 11:15:00,6.01,6.01,6.0,6.0,415200.0,5.7151,5.7151,5.7056,5.7056,415200.0
2013-07-25 11:20:00,6.0,6.01,5.99,6.0,398400.0,5.7056,5.7151,5.6961,5.7056,398400.0
2013-07-25 11:25:00,5.99,6.0,5.99,6.0,314400.0,5.6961,5.7056,5.6961,5.7056,314400.0
2013-07-25 11:30:00,5.99,6.01,5.99,6.0,442800.0,5.6961,5.7151,5.6961,5.7056,442800.0
2013-07-25 11:35:00,6.0,6.01,5.99,5.99,664800.0,5.7056,5.7151,5.6961,5.6961,664800.0
2013-07-25 11:40:00,5.99,6.0,5.99,6.0,406800.0,5.6961,5.7056,5.6961,5.7056,406800.0
2013-07-25 11:45:00,6.0,6.01,6.0,6.01,441600.0,5.7056,5.7151,5.7056,5.7151,441600.0
2013-07-25 11:50:00,6.01,6.01,6.0,6.01,560400.0,5.7151,5.7151,5.7056,5.7151,560400.0
2013-07-25 11:55:00,6.01,6.01,6.01,6.01,240000.0,5.7151,5.7151,5.7151,5.7151,240000.0
2013-07-25 12:00:00,6.01,6.01,6.0,6.0,432000.0,5.7151,5.7151,5.7056,5.7056,432000.0
2013-07-25 12:05:00,6.0,6.01,6.0,6.01,164400.0,5.7056,5.7151,5.7056,5.7151,164400.0
2013-07-25 12:10:00,6.01,6.02,6.01,6.01,189600.0,5.7151,5.7246,5.7151,5.7151,189600.0
2013-07-25 12:15:00,6.02,6.03,6.01,6.03,274800.0,5.7246,5.7342,5.7151,5.7342,274800.0
2013-07-25 12:20:00,6.03,6.05,6.03,6.04,658800.0,5.7342,5.7532,5.7342,5.7437,658800.0
2013-07-25 12:25:00,6.04,6.04,6.04,6.04,285600.0,5.7437,5.7437,5.7437,5.7437,285600.0
2013-07-25 12:30:00,6.04,6.05,6.04,6.04,381600.0,5.7437,5.7532,5.7437,5.7437,381600.0
2013-07-25 12:35:00,6.04,6.06,6.04,6.06,571200.0,5.7437,5.7627,5.7437,5.7627,571200.0
2013-07-25 12:40:00,6.06,6.07,6.06,6.07,259200.0,5.7627,5.7722,5.7627,5.7722,259200.0
2013-07-25 12:45:00,6.07,6.08,6.07,6.08,596400.0,5.7722,5.7817,5.7722,5.7817,596400.0
2013-07-25 12:50:00,6.08,6.08,6.07,6.07,192000.0,5.7817,5.7817,5.7722,5.7722,192000.0
2013-07-25 12:55:00,6.07,6.08,6.07,6.08,175200.0,5.7722,5.7817,5.7722,5.7817,175200.0
2013-07-25 13:00:00,6.08,6.08,6.08,6.08,316800.0,5.7817,5.7817,5.7817,5.7817,316800.0
2013-07-25 13:05:00,6.08,6.09,6.07,6.07,345600.0,5.7817,5.7912,5.7722,5.7722,345600.0
2013-07-25 13:10:00,6.07,6.07,6.07,6.07,610800.0,5.7722,5.7722,5.7722,5.7722,610800.0
2013-07-25 13:15:00,6.07,6.07,6.07,6.07,316800.0,5.7722,5.7722,5.7722,5.7722,316800.0
2013-07-25 13:20:00,6.07,6.07,6.07,6.07,217200.0,5.7722,5.7722,5.7722,5.7722,217200.0
2013-07-25 13:25:00,6.07,6.08,6.07,6.08,416400.0,5.7722,5.7817,5.7722,5.7817,416400.0
2013-07-25 13:30:00,6.08,6.08,6.07,6.08,285600.0,5.7817,5.7817,5.7722,5.7817,285600.0
2013-07-25 13:35:00,6.08,6.08,6.07,6.07,326400.0,5.7817,5.7817,5.7722,5.7722,326400.0
2013-07-25 13:40:00,6.07,6.07,6.06,6.07,139200.0,5.7722,5.7722,5.7627,5.7722,139200.0
2013-07-25 13:45:00,6.06,6.08,6.06,6.08,116400.0,5.7627,5.7817,5.7627,5.7817,116400.0
2013-07-25 13:50:00,6.08,6.08,6.07,6.07,60000.0,5.7817,5.7817,5.7722,5.7722,60000.0
2013-07-25 13:55:00,6.07,6.07,6.07,6.07,204000.0,5.7722,5.7722,5.7722,5.7722,204000.0
2013-07-25 14:00:00,6.07,6.08,6.07,6.08,487200.0,5.7722,5.7817,5.7722,5.7817,487200.0
2013-07-25 14:05:00,6.08,6.09,6.08,6.09,343200.0,5.7817,5.7912,5.7817,5.7912,343200.0
2013-07-25 14:10:00,6.09,6.09,6.07,6.08,344400.0,5.7912,5.7912,5.7722,5.7817,344400.0
2013-07-25 14:15:00,6.08,6.08,6.07,6.07,483600.0,5.7817,5.7817,5.7722,5.7722,483600.0
2013-07-25 14:20:00,6.07,6.07,6.06,6.06,619200.0,5.7722,5.7722,5.7627,5.7627,619200.0
2013-07-25 14:25:00,6.06,6.06,6.05,6.06,1400400.0,5.7627,5.7627,5.7532,5.7627,1400400.0
2013-07-25 14:30:00,6.05,6.06,6.05,6.06,651600.0,5.7532,5.7627,5.7532,5.7627,651600.0
2013-07-25 14:35:00,6.06,6.06,6.05,6.06,166800.0,5.7627,5.7627,5.7532,5.7627,166800.0
2013-07-25 14:40:00,6.06,6.06,6.06,6.06,303600.0,5.7627,5.7627,5.7627,5.7627,303600.0
2013-07-25 14:45:00,6.06,6.06,6.06,6.06,235200.0,5.7627,5.7627,5.7627,5.7627,235200.0
2013-07-25 14:50:00,6.06,6.07,6.06,6.07,588000.0,5.7627,5.7722,5.7627,5.7722,588000.0
2013-07-25 14:55:00,6.07,6.07,6.04,6.04,886800.0,5.7722,5.7722,5.7437,5.7437,886800.0
2013-07-25 15:00:00,6.04,6.05,6.04,6.05,253200.0,5.7437,5.7532,5.7437,5.7532,253200.0
2013-07-25 15:05:00,6.05,6.07,6.05,6.07,1054800.0,5.7532,5.7722,5.7532,5.7722,1054800.0
2013-07-25 15:10:00,6.07,6.08,6.07,6.07,664800.0,5.7722,5.7817,5.7722,5.7722,664800.0
2013-07-25 15:15:00,6.08,6.08,6.07,6.07,583200.0,5.7817,5.7817,5.7722,5.7722,583200.0
2013-07-25 15:20:00,6.07,6.09,6.07,6.09,685200.0,5.7722,5.7912,5.7722,5.7912,685200.0
2013-07-25 15:25:00,6.09,6.1,6.08,6.09,532800.0,5.7912,5.8007,5.7817,5.7912,532800.0
2013-07-25 15:30:00,6.09,6.1,6.08,6.08,554400.0,5.7912,5.8007,5.7817,5.7817,554400.0
2013-07-25 15:35:00,6.08,6.11,6.08,6.1,763200.0,5.7817,5.8102,5.7817,5.8007,763200.0
2013-07-25 15:40:00,6.1,6.1,6.09,6.1,579600.0,5.8007,5.8007,5.7912,5.8007,579600.0
2013-07-25 15:45:00,6.1,6.1,6.08,6.09,1009200.0,5.8007,5.8007,5.7817,5.7912,1009200.0
2013-07-25 15:50:00,6.09,6.1,6.09,6.1,411600.0,5.7912,5.8007,5.7912,5.8007,411600.0
2013-07-25 15:55:00,6.1,6.1,6.09,6.1,1164000.0,5.8007,5.8007,5.7912,5.8007,1164000.0
2013-07-26 09:30:00,6.02,6.03,6.01,6.01,572400.0,5.7246,5.7342,5.7151,5.7151,572400.0
2013-07-26 09:35:00,6.02,6.04,6.02,6.04,414000.0,5.7246,5.7437,5.7246,5.7437,414000.0
2013-07-26 09:40:00,6.03,6.04,6.02,6.02,277200.0,5.7342,5.7437,5.7246,5.7246,277200.0
2013-07-26 09:45:00,6.03,6.04,6.02,6.02,316800.0,5.7342,5.7437,5.7246,5.7246,316800.0
2013-07-26 09:50:00,6.03,6.03,6.01,6.02,250800.0,5.7342,5.7342,5.7151,5.7246,250800.0
2013-07-26 09:55:00,6.02,6.04,6.02,6.04,424800.0,5.7246,5.7437,5.7246,5.7437,424800.0
2013-07-26 10:00:00,6.04,6.05,6.03,6.04,570000.0,5.7437,5.7532,5.7342,5.7437,570000.0
2013-07-26 10:05:00,6.03,6.04,6.02,6.03,398400.0,5.7342,5.7437,5.7246,5.7342,398400.0
2013-07-26 10:10:00,6.03,6.03,6.02,6.03,334800.0,5.7342,5.7342,5.7246,5.7342,334800.0
2013-07-26 10:15:00,6.03,6.03,6.02,6.03,333600.0,5.7342,5.7342,5.7246,5.7342,333600.0
2013-07-26 10:20:00,6.03,6.03,6.02,6.03,163200.0,5.7342,5.7342,5.7246,5.7342,163200.0
2013-07-26 10:25:00,6.03,6.03,6.0,6.0,207600.0,5.7342,5.7342,5.7056,5.7056,207600.0
2013-07-26 10:30:00,6.0,6.01,6.0,6.01,302400.0,5.7056,5.7151,5.7056,5.7151,302400.0
2013-07-26 10:35:00,6.01,6.01,6.0,6.0,144000.0,5.7151,5.7151,5.7056,5.7056,144000.0
2013-07-26 10:40:00,6.0,6.01,6.0,6.01,181200.0,5.7056,5.7151,5.7056,5.7151,181200.0
2013-07-26 10:45:00,6.0,6.01,5.96,5.97,894000.0,5.7056,5.7151,5.6676,5.6771,894000.0
2013-07-26 10:50:00,5.97,5.97,5.95,5.96,852000.0,5.6771,5.6771,5.6581,5.6676,852000.0
2013-07-26 10:55:00,5.95,5.96,5.94,5.96,751200.0,5.6581,5.6676,5.6486,5.6676,751200.0
2013-07-26 11:00:00,5.95,5.96,5.94,5.96,294000.0,5.6581,5.6676,5.6486,5.6676,294000.0
2013-07-26 11:05:00,5.96,5.97,5.96,5.97,338400.0,5.6676,5.6771,5.6676,5.6771,338400.0
2013-07-26 11:10:00,5.97,5.97,5.96,5.97,369600.0,5.6771,5.6771,5.6676,5.6771,369600.0
2013-07-26 11:15:00,5.97,5.98,5.96,5.98,602400.0,5.6771,5.6866,5.6676,5.6866,602400.0
2013-07-26 11:20:00,5.98,5.98,5.97,5.98,154800.0,5.6866,5.6866,5.6771,5.6866,154800.0
2013-07-26 11:25:00,5.98,5.98,5.97,5.97,127200.0,5.6866,5.6866,5.6771,5.6771,127200.0
2013-07-26 11:30:00,5.98,5.98,5.97,5.98,231600.0,5.6866,5.6866,5.6771,5.6866,231600.0
2013-07-26 11:35:00,5.98,5.99,5.98,5.99,336000.0,5.6866,5.6961,5.6866,5.6961,336000.0
2013-07-26 11:40:00,5.99,5.99,5.98,5.98,300000.0,5.6961,5.6961,5.6866,5.6866,300000.0
2013-07-26 11:45:00,5.99,6.0,5.99,6.0,298800.0,5.6961,5.7056,5.6961,5.7056,298800.0
2013-07-26 11:50:00,6.0,6.0,5.99,5.99,384000.0,5.7056,5.7056,5.6961,5.6961,384000.0
2013-07-26 11:55:00,6.0,6.0,5.99,5.99,78000.0,5.7056,5.7056,5.6961,5.6961,78000.0
2013-07-26 12:00:00,6.0,6.01,6.0,6.0,216000.0,5.7056,5.7151,5.7056,5.7056,216000.0
2013-07-26 12:05:00,6.01,6.02,6.01,6.02,476400.0,5.7151,5.7246,5.7151,5.7246,476400.0
2013-07-26 12:10:00,6.02,6.02,6.02,6.02,484800.0,5.7246,5.7246,5.7246,5.7246,484800.0
2013-07-26 12:15:00,6.02,6.02,6.01,6.01,349200.0,5.7246,5.7246,5.7151,5.7151,349200.0
2013-07-26 12:20:00,6.01,6.02,6.01,6.01,330000.0,5.7151,5.7246,5.7151,5.7151,330000.0
2013-07-26 12:25:00,6.01,6.02,6.01,6.02,268800.0,5.7151,5.7246,5.7151,5.7246,268800.0
2013-07-26 12:30:00,6.02,6.03,6.02,6.03,295200.0,5.7246,5.7342,5.7246,5.7342,295200.0
2013-07-26 12:35:00,6.03,6.03,6.03,6.03,292800.0,5.7342,5.7342,5.7342,5.7342,292800.0
2013-07-26 12:40:00,6.03,6.03,6.02,6.03,331200.0,5.7342,5.7342,5.7246,5.7342,331200.0
2013-07-26 12:45:00,6.03,6.03,6.03,6.03,248400.0,5.7342,5.7342,5.7342,5.7342,248400.0
2013-07-26 12:50:00,6.03,6.04,6.02,6.02,542400.0,5.7342,5.7437,5.7246,5.7246,542400.0
2013-07-26 12:55:00,6.02,6.03,6.02,6.02,273600.0,5.7246,5.7342,5.7246,5.7246,273600.0
2013-07-26 13:00:00,6.02,6.03,6.02,6.03,199200.0,5.7246,5.7342,5.7246,5.7342,199200.0
2013-07-26 13:05:00,6.03,6.03,6.02,6.03,499200.0,5.7342,5.7342,5.7246,5.7342,499200.0
2013-07-26 13:10:00,6.03,6.04,6.03,6.03,318000.0,5.7342,5.7437,5.7342,5.7342,318000.0
2013-07-26 13:15:00,6.03,6.04,6.03,6.04,218400.0,5.7342,5.7437,5.7342,5.7437,218400.0
2013-07-26 13:20:00,6.04,6.05,6.04,6.05,691200.0,5.7437,5.7532,5.7437,5.7532,691200.0
2013-07-26 13:25:00,6.05,6.07,6.05,6.06,572400.0,5.7532,5.7722,5.7532,5.7627,572400.0
2013-07-26 13:30:00,6.06,6.06,6.05,6.05,549600.0,5.7627,5.7627,5.7532,5.7532,549600.0
2013-07-26 13:35:00,6.05,6.06,6.05,6.05,351600.0,5.7532,5.7627,5.7532,5.7532,351600.0
2013-07-26 13:40:00,6.05,6.05,6.04,6.04,163200.0,5.7532,5.7532,5.7437,5.7437,163200.0
2013-07-26 13:45:00,6.04,6.05,6.04,6.05,507600.0,5.7437,5.7532,5.7437,5.7532,507600.0
2013-07-26 13:50:00,6.05,6.06,6.05,6.06,295200.0,5.7532,5.7627,5.7532,5.7627,295200.0
2013-07-26 13:55:00,6.06,6.06,6.05,6.05,343200.0,5.7627,5.7627,5.7532,5.7532,343200.0
2013-07-26 14:00:00,6.05,6.05,6.05,6.05,258000.0,5.7532,5.7532,5.7532,5.7532,258000.0
2013-07-26 14:05:00,6.05,6.06,6.05,6.05,200400.0,5.7532,5.7627,5.7532,5.7532,200400.0
2013-07-26 14:10:00,6.06,6.08,6.06,6.07,1111200.0,5.7627,5.7817,5.7627,5.7722,1111200.0
2013-07-26 14:15:00,6.07,6.07,6.05,6.06,669600.0,5.7722,5.7722,5.7532,5.7627,669600.0
2013-07-26 14:20:00,6.06,6.06,6.05,6.05,321600.0,5.7627,5.7627,5.7532,5.7532,321600.0
2013-07-26 14:25:00,6.05,6.05,6.03,6.04,1010400.0,5.7532,5.7532,5.7342,5.7437,1010400.0
2013-07-26 14:30:00,6.03,6.05,6.03,6.04,433200.0,5.7342,5.7532,5.7342,5.7437,433200.0
2013-07-26 14:35:00,6.04,6.05,6.04,6.04,279600.0,5.7437,5.7532,5.7437,5.7437,279600.0
2013-07-26 14:40:00,6.04,6.06,6.04,6.05,396000.0,5.7437,5.7627,5.7437,5.7532,396000.0
2013-07-26 14:45:00,6.05,6.07,6.05,6.06,315600.0,5.7532,5.7722,5.7532,5.7627,315600.0
2013-07-26 14:50:00,6.06,6.08,6.06,6.07,639600.0,5.7627,5.7817,5.7627,5.7722,639600.0
2013-07-26 14:55:00,6.07,6.07,6.07,6.07,319200.0,5.7722,5.7722,5.7722,5.7722,319200.0
2013-07-26 15:00:00,6.07,6.07,6.06,6.06,349200.0,5.7722,5.7722,5.7627,5.7627,349200.0
2013-07-26 15:05:00,6.06,6.08,6.06,6.08,463200.0,5.7627,5.7817,5.7627,5.7817,463200.0
2013-07-26 15:10:00,6.08,6.09,6.07,6.08,421200.0,5.7817,5.7912,5.7722,5.7817,421200.0
2013-07-26 15:15:00,6.08,6.08,6.07,6.08,385200.0,5.7817,5.7817,5.7722,5.7817,385200.0
2013-07-26 15:20:00,6.08,6.1,6.08,6.09,684000.0,5.7817,5.8007,5.7817,5.7912,684000.0
2013-07-26 15:25:00,6.09,6.09,6.08,6.08,578400.0,5.7912,5.7912,5.7817,5.7817,578400.0
2013-07-26 15:30:00,6.08,6.09,6.07,6.08,692400.0,5.7817,5.7912,5.7722,5.7817,692400.0
2013-07-26 15:35:00,6.08,6.09,6.08,6.09,511200.0,5.7817,5.7912,5.7817,5.7912,511200.0
2013-07-26 15:40:00,6.09,6.11,6.09,6.09,642000.0,5.7912,5.8102,5.7912,5.7912,642000.0
2013-07-26 15:45:00,6.09,6.1,6.09,6.1,543600.0,5.7912,5.8007,5.7912,5.8007,543600.0
2013-07-26 15:50:00,6.1,6.1,6.09,6.09,795600.0,5.8007,5.8007,5.7912,5.7912,795600.0
2013-07-26 15:55:00,6.1,6.12,6.09,6.11,1538400.0,5.8007,5.8197,5.7912,5.8102,1538400.0
2013-07-29 09:30:00,6.07,6.08,6.06,6.07,738000.0,5.7722,5.7817,5.7627,5.7722,738000.0
2013-07-29 09:35:00,6.07,6.08,6.07,6.07,735600.0,5.7722,5.7817,5.7722,5.7722,735600.0
2013-07-29 09:40:00,6.07,6.09,6.07,6.09,812400.0,5.7722,5.7912,5.7722,5.7912,812400.0
2013-07-29 09:45:00,6.09,6.11,6.08,6.09,786000.0,5.7912,5.8102,5.7817,5.7912,786000.0
2013-07-29 09:50:00,6.09,6.1,6.07,6.08,858000.0,5.7912,5.8007,5.7722,5.7817,858000.0
2013-07-29 09:55:00,6.08,6.09,6.08,6.09,254400.0,5.7817,5.7912,5.7817,5.7912,254400.0
2013-07-29 10:00:00,6.08,6.09,6.07,6.08,610800.0,5.7817,5.7912,5.7722,5.7817,610800.0
2013-07-29 10:05:00,6.07,6.08,6.07,6.07,535200.0,5.7722,5.7817,5.7722,5.7722,535200.0
2013-07-29 10:10:00,6.07,6.07,6.06,6.06,650400.0,5.7722,5.7722,5.7627,5.7627,650400.0
2013-07-29 10:15:00,6.06,6.07,6.05,6.06,826800.0,5.7627,5.7722,5.7532,5.7627,826800.0
2013-07-29 10:20:00,6.06,6.07,6.06,6.07,464400.0,5.7627,5.7722,5.7627,5.7722,464400.0
2013-07-29 10:25:00,6.07,6.08,6.06,6.07,694800.0,5.7722,5.7817,5.7627,5.7722,694800.0
2013-07-29 10:30:00,6.08,6.08,6.05,6.05,331200.0,5.7817,5.7817,5.7532,5.7532,331200.0
2013-07-29 10:35:00,6.05,6.06,6.04,6.06,546000.0,5.7532,5.7627,5.7437,5.7627,546000.0
2013-07-29 10:40:00,6.06,6.06,6.05,6.06,554400.0,5.7627,5.7627,5.7532,5.7627,554400.0
2013-07-29 10:45:00,6.06,6.07,6.06,6.07,426000.0,5.7627,5.7722,5.7627,5.7722,426000.0
2013-07-29 10:50:00,6.07,6.07,6.06,6.06,80400.0,5.7722,5.7722,5.7627,5.7627,80400.0
2013-07-29 10:55:00,6.06,6.07,6.06,6.07,195600.0,5.7627,5.7722,5.7627,5.7722,195600.0
2013-07-29 11:00:00,6.07,6.07,6.06,6.06,222000.0,5.7722,5.7722,5.7627,5.7627,222000.0
2013-07-29 11:05:00,6.06,6.06,6.04,6.04,340800.0,5.7627,5.7627,5.7437,5.7437,340800.0
2013-07-29 11:10:00,6.04,6.04,6.03,6.03,292800.0,5.7437,5.7437,5.7342,5.7342,292800.0
2013-07-29 11:15:00,6.03,6.03,6.01,6.02,332400.0,5.7342,5.7342,5.7151,5.7246,332400.0
2013-07-29 11:20:00,6.02,6.02,6.01,6.02,193200.0,5.7246,5.7246,5.7151,5.7246,193200.0
2013-07-29 11:25:00,6.02,6.02,6.01,6.01,460800.0,5.7246,5.7246,5.7151,5.7151,460800.0
2013-07-29 11:30:00,6.01,6.02,6.01,6.02,538800.0,5.7151,5.7246,5.7151,5.7246,538800.0
2013-07-29 11:35:00,6.02,6.02,6.0,6.01,357600.0,5.7246,5.7246,5.7056,5.7151,357600.0
2013-07-29 11:40:00,6.01,6.02,6.01,6.02,216000.0,5.7151,5.7246,5.7151,5.7246,216000.0
2013-07-29 11:45:00,6.01,6.02,6.01,6.02,322800.0,5.7151,5.7246,5.7151,5.7246,322800.0
2013-07-29 11:50:00,6.02,6.03,6.02,6.02,357600.0,5.7246,5.7342,5.7246,5.7246,357600.0
2013-07-29 11:55:00,6.02,6.03,6.02,6.02,84000.0,5.7246,5.7342,5.7246,5.7246,84000.0
2013-07-29 12:00:00,6.02,6.03,6.02,6.03,372000.0,5.7246,5.7342,5.7246,5.7342,372000.0
2013-07-29 12:05:00,6.03,6.03,6.03,6.03,94800.0,5.7342,5.7342,5.7342,5.7342,94800.0
2013-07-29 12:10:00,6.03,6.03,6.02,6.02,122400.0,5.7342,5.7342,5.7246,5.7246,122400.0
2013-07-29 12:15:00,6.02,6.03,6.02,6.02,75600.0,5.7246,5.7342,5.7246,5.7246,75600.0
2013-07-29 12:20:00,6.02,6.03,6.02,6.03,139200.0,5.7246,5.7342,5.7246,5.7342,139200.0
2013-07-29 12:25:00,6.03,6.04,6.03,6.03,67200.0,5.7342,5.7437,5.7342,5.7342,67200.0
2013-07-29 12:30:00,6.03,6.03,6.03,6.03,46800.0,5.7342,5.7342,5.7342,5.7342,46800.0
2013-07-29 12:35:00,6.03,6.04,6.03,6.03,54000.0,5.7342,5.7437,5.7342,5.7342,54000.0
2013-07-29 12:40:00,6.03,6.03,6.03,6.03,92400.0,5.7342,5.7342,5.7342,5.7342,92400.0
2013-07-29 12:45:00,6.03,6.05,6.03,6.05,301200.0,5.7342,5.7532,5.7342,5.7532,301200.0
2013-07-29 12:50:00,6.05,6.05,6.04,6.04,246000.0,5.7532,5.7532,5.7437,5.7437,246000.0
2013-07-29 12:55:00,6.04,6.04,6.04,6.04,64800.0,5.7437,5.7437,5.7437,5.7437,64800.0
2013-07-29 13:00:00,6.04,6.04,6.04,6.04,51600.0,5.7437,5.7437,5.7437,5.7437,51600.0
2013-07-29 13:05:00,6.04,6.05,6.04,6.04,279600.0,5.7437,5.7532,5.7437,5.7437,279600.0
2013-07-29 13:10:00,6.04,6.05,6.04,6.05,207600.0,5.7437,5.7532,5.7437,5.7532,207600.0
2013-07-29 13:15:00,6.05,6.05,6.04,6.05,369600.0,5.7532,5.7532,5.7437,5.7532,369600.0
2013-07-29 13:20:00,6.05,6.05,6.05,6.05,273600.0,5.7532,5.7532,5.7532,5.7532,273600.0
2013-07-29 13:25:00,6.05,6.05,6.04,6.04,373200.0,5.7532,5.7532,5.7437,5.7437,373200.0
2013-07-29 13:30:00,6.04,6.05,6.04,6.04,144000.0,5.7437,5.7532,5.7437,5.7437,144000.0
2013-07-29 13:35:00,6.04,6.04,6.03,6.03,262800.0,5.7437,5.7437,5.7342,5.7342,262800.0
2013-07-29 13:40:00,6.03,6.04,6.03,6.03,426000.0,5.7342,5.7437,5.7342,5.7342,426000.0
2013-07-29 13:45:00,6.03,6.03,6.03,6.03,115200.0,5.7342,5.7342,5.7342,5.7342,115200.0
2013-07-29 13:50:00,6.03,6.04,6.03,6.04,116400.0,5.7342,5.7437,5.7342,5.7437,116400.0
2013-07-29 13:55:00,6.04,6.05,6.04,6.04,320400.0,5.7437,5.7532,5.7437,5.7437,320400.0
2013-07-29 14:00:00,6.04,6.06,6.04,6.06,543600.0,5.7437,5.7627,5.7437,5.7627,543600.0
2013-07-29 14:05:00,6.06,6.07,6.06,6.06,331200.0,5.7627,5.7722,5.7627,5.7627,331200.0
2013-07-29 14:10:00,6.07,6.08,6.06,6.07,264000.0,5.7722,5.7817,5.7627,5.7722,264000.0
2013-07-29 14:15:00,6.07,6.07,6.07,6.07,307200.0,5.7722,5.7722,5.7722,5.7722,307200.0
2013-07-29 14:20:00,6.07,6.07,6.07,6.07,330000.0,5.7722,5.7722,5.7722,5.7722,330000.0
2013-07-29 14:25:00,6.07,6.07,6.07,6.07,144000.0,5.7722,5.7722,5.7722,5.7722,144000.0
2013-07-29 14:30:00,6.07,6.08,6.07,6.07,622800.0,5.7722,5.7817,5.7722,5.7722,622800.0
2013-07-29 14:35:00,6.07,6.08,6.07,6.07,296400.0,5.7722,5.7817,5.7722,5.7722,296400.0
2013-07-29 14:40:00,6.07,6.08,6.07,6.07,452400.0,5.7722,5.7817,5.7722,5.7722,452400.0
2013-07-29 14:45:00,6.07,6.08,6.07,6.07,532800.0,5.7722,5.7817,5.7722,5.7722,532800.0
2013-07-29 14:50:00,6.07,6.07,6.07,6.07,110400.0,5.7722,5.7722,5.7722,5.7722,110400.0
2013-07-29 14:55:00,6.07,6.07,6.07,6.07,325200.0,5.7722,5.7722,5.7722,5.7722,325200.0
2013-07-29 15:00:00,6.07,6.07,6.06,6.06,176400.0,5.7722,5.7722,5.7627,5.7627,176400.0
2013-07-29 15:05:00,6.06,6.07,6.06,6.06,304800.0,5.7627,5.7722,5.7627,5.7627,304800.0
2013-07-29 15:10:00,6.06,6.07,6.06,6.06,134400.0,5.7627,5.7722,5.7627,5.7627,134400.0
2013-07-29 15:15:00,6.06,6.06,6.05,6.06,237600.0,5.7627,5.7627,5.7532,5.7627,237600.0
2013-07-29 15:20:00,6.06,6.07,6.05,6.07,272400.0,5.7627,5.7722,5.7532,5.7722,272400.0
2013-07-29 15:25:00,6.06,6.07,6.06,6.07,194400.0,5.7627,5.7722,5.7627,5.7722,194400.0
2013-07-29 15:30:00,6.07,6.07,6.06,6.07,118800.0,5.7722,5.7722,5.7627,5.7722,118800.0
2013-07-29 15:35:00,6.07,6.07,6.06,6.07,124800.0,5.7722,5.7722,5.7627,5.7722,124800.0
2013-07-29 15:40:00,6.07,6.07,6.06,6.06,157200.0,5.7722,5.7722,5.7627,5.7627,157200.0
2013-07-29 15:45:00,6.06,6.07,6.05,6.07,302400.0,5.7627,5.7722,5.7532,5.7722,302400.0
2013-07-29 15:50:00,6.07,6.07,6.04,6.04,702000.0,5.7722,5.7722,5.7437,5.7437,702000.0
2013-07-29 15:55:00,6.04,6.05,6.04,6.05,1158000.0,5.7437,5.7532,5.7437,5.7532,1158000.0
2013-07-30 09:30:00,6.11,6.13,6.11,6.11,933600.0,5.8102,5.8292,5.8102,5.8102,933600.0
2013-07-30 09:35:00,6.12,6.12,6.1,6.1,548400.0,5.8197,5.8197,5.8007,5.8007,548400.0
2013-07-30 09:40:00,6.1,6.1,6.09,6.1,741600.0,5.8007,5.8007,5.7912,5.8007,741600.0
2013-07-30 09:45:00,6.09,6.1,6.09,6.09,399600.0,5.7912,5.8007,5.7912,5.7912,399600.0
2013-07-30 09:50:00,6.09,6.1,6.08,6.1,542400.0,5.7912,5.8007,5.7817,5.8007,542400.0
2013-07-30 09:55:00,6.1,6.1,6.09,6.1,180000.0,5.8007,5.8007,5.7912,5.8007,180000.0
2013-07-30 10:00:00,6.1,6.11,6.09,6.11,240000.0,5.8007,5.8102,5.7912,5.8102,240000.0
2013-07-30 10:05:00,6.11,6.12,6.1,6.11,379200.0,5.8102,5.8197,5.8007,5.8102,379200.0
2013-07-30 10:10:00,6.11,6.11,6.1,6.1,291600.0,5.8102,5.8102,5.8007,5.8007,291600.0
2013-07-30 10:15:00,6.1,6.11,6.1,6.1,393600.0,5.8007,5.8102,5.8007,5.8007,393600.0
2013-07-30 10:20:00,6.1,6.12,6.1,6.12,406800.0,5.8007,5.8197,5.8007,5.8197,406800.0
2013-07-30 10:25:00,6.12,6.12,6.11,6.11,205200.0,5.8197,5.8197,5.8102,5.8102,205200.0
2013-07-30 10:30:00,6.11,6.12,6.1,6.11,326400.0,5.8102,5.8197,5.8007,5.8102,326400.0
2013-07-30 10:35:00,6.1,6.11,6.1,6.1,738000.0,5.8007,5.8102,5.8007,5.8007,738000.0
2013-07-30 10:40:00,6.1,6.11,6.1,6.1,928800.0,5.8007,5.8102,5.8007,5.8007,928800.0
2013-07-30 10:45:00,6.1,6.11,6.1,6.11,418800.0,5.8007,5.8102,5.8007,5.8102,418800.0
2013-07-30 10:50:00,6.11,6.11,6.1,6.1,546000.0,5.8102,5.8102,5.8007,5.8007,546000.0
2013-07-30 10:55:00,6.1,6.11,6.07,6.08,1156800.0,5.8007,5.8102,5.7722,5.7817,1156800.0
2013-07-30 11:00:00,6.08,6.08,6.07,6.08,859200.0,5.7817,5.7817,5.7722,5.7817,859200.0
2013-07-30 11:05:00,6.08,6.08,6.07,6.08,754800.0,5.7817,5.7817,5.7722,5.7817,754800.0
2013-07-30 11:10:00,6.08,6.09,6.08,6.09,308400.0,5.7817,5.7912,5.7817,5.7912,308400.0
2013-07-30 11:15:00,6.09,6.09,6.08,6.09,536400.0,5.7912,5.7912,5.7817,5.7912,536400.0
2013-07-30 11:20:00,6.09,6.1,6.09,6.1,313200.0,5.7912,5.8007,5.7912,5.8007,313200.0
2013-07-30 11:25:00,6.1,6.1,6.09,6.09,434400.0,5.8007,5.8007,5.7912,5.7912,434400.0
2013-07-30 11:30:00,6.09,6.1,6.09,6.09,448800.0,5.7912,5.8007,5.7912,5.7912,448800.0
2013-07-30 11:35:00,6.09,6.1,6.09,6.1,739200.0,5.7912,5.8007,5.7912,5.8007,739200.0
2013-07-30 11:40:00,6.09,6.1,6.09,6.1,663600.0,5.7912,5.8007,5.7912,5.8007,663600.0
2013-07-30 11:45:00,6.1,6.11,6.09,6.1,322800.0,5.8007,5.8102,5.7912,5.8007,322800.0
2013-07-30 11:50:00,6.1,6.11,6.09,6.1,405600.0,5.8007,5.8102,5.7912,5.8007,405600.0
2013-07-30 11:55:00,6.1,6.1,6.09,6.1,279600.0,5.8007,5.8007,5.7912,5.8007,279600.0
2013-07-30 12:00:00,6.1,6.1,6.09,6.09,217200.0,5.8007,5.8007,5.7912,5.7912,217200.0
2013-07-30 12:05:00,6.09,6.09,6.08,6.09,249600.0,5.7912,5.7912,5.7817,5.7912,249600.0
2013-07-30 12:10:00,6.09,6.09,6.07,6.08,514800.0,5.7912,5.7912,5.7722,5.7817,514800.0
2013-07-30 12:15:00,6.08,6.08,6.07,6.07,355200.0,5.7817,5.7817,5.7722,5.7722,355200.0
2013-07-30 12:20:00,6.07,6.08,6.07,6.08,296400.0,5.7722,5.7817,5.7722,5.7817,296400.0
2013-07-30 12:25:00,6.08,6.08,6.07,6.08,483600.0,5.7817,5.7817,5.7722,5.7817,483600.0
2013-07-30 12:30:00,6.08,6.09,6.07,6.08,345600.0,5.7817,5.7912,5.7722,5.7817,345600.0
2013-07-30 12:35:00,6.08,6.08,6.07,6.08,234000.0,5.7817,5.7817,5.7722,5.7817,234000.0
2013-07-30 12:40:00,6.08,6.08,6.08,6.08,138000.0,5.7817,5.7817,5.7817,5.7817,138000.0
2013-07-30 12:45:00,6.08,6.09,6.08,6.08,583200.0,5.7817,5.7912,5.7817,5.7817,583200.0
2013-07-30 12:50:00,6.08,6.09,6.07,6.08,807600.0,5.7817,5.7912,5.7722,5.7817,807600.0
2013-07-30 12:55:00,6.08,6.08,6.08,6.08,406800.0,5.7817,5.7817,5.7817,5.7817,406800.0
2013-07-30 13:00:00,6.08,6.08,6.08,6.08,429600.0,5.7817,5.7817,5.7817,5.7817,429600.0
2013-07-30 13:05:00,6.08,6.08,6.08,6.08,170400.0,5.7817,5.7817,5.7817,5.7817,170400.0
2013-07-30 13:10:00,6.08,6.08,6.07,6.08,256800.0,5.7817,5.7817,5.7722,5.7817,256800.0
2013-07-30 13:15:00,6.08,6.08,6.05,6.05,1040400.0,5.7817,5.7817,5.7532,5.7532,1040400.0
2013-07-30 13:20:00,6.05,6.06,6.04,6.05,837600.0,5.7532,5.7627,5.7437,5.7532,837600.0
2013-07-30 13:25:00,6.05,6.05,6.03,6.03,630000.0,5.7532,5.7532,5.7342,5.7342,630000.0
2013-07-30 13:30:00,6.03,6.03,6.02,6.03,498000.0,5.7342,5.7342,5.7246,5.7342,498000.0
2013-07-30 13:35:00,6.02,6.03,6.02,6.03,285600.0,5.7246,5.7342,5.7246,5.7342,285600.0
2013-07-30 13:40:00,6.03,6.03,6.02,6.02,484800.0,5.7342,5.7342,5.7246,5.7246,484800.0
2013-07-30 13:45:00,6.02,6.03,6.01,6.03,696000.0,5.7246,5.7342,5.7151,5.7342,696000.0
2013-07-30 13:50:00,6.03,6.03,6.02,6.03,663600.0,5.7342,5.7342,5.7246,5.7342,663600.0
2013-07-30 13:55:00,6.03,6.04,6.03,6.03,350400.0,5.7342,5.7437,5.7342,5.7342,350400.0
2013-07-30 14:00:00,6.03,6.04,6.03,6.03,248400.0,5.7342,5.7437,5.7342,5.7342,248400.0
2013-07-30 14:05:00,6.04,6.04,6.03,6.03,196800.0,5.7437,5.7437,5.7342,5.7342,196800.0
2013-07-30 14:10:00,6.03,6.04,6.02,6.03,205200.0,5.7342,5.7437,5.7246,5.7342,205200.0
2013-07-30 14:15:00,6.03,6.04,6.02,6.04,252000.0,5.7342,5.7437,5.7246,5.7437,252000.0
2013-07-30 14:20:00,6.04,6.04,6.03,6.03,326400.0,5.7437,5.7437,5.7342,5.7342,326400.0
2013-07-30 14:25:00,6.03,6.04,6.03,6.04,292800.0,5.7342,5.7437,5.7342,5.7437,292800.0
2013-07-30 14:30:00,6.04,6.05,6.04,6.05,454800.0,5.7437,5.7532,5.7437,5.7532,454800.0
2013-07-30 14:35:00,6.05,6.05,6.04,6.05,314400.0,5.7532,5.7532,5.7437,5.7532,314400.0
2013-07-30 14:40:00,6.05,6.05,6.04,6.05,378000.0,5.7532,5.7532,5.7437,5.7532,378000.0
2013-07-30 14:45:00,6.05,6.05,6.04,6.05,250800.0,5.7532,5.7532,5.7437,5.7532,250800.0
2013-07-30 14:50:00,6.05,6.05,6.04,6.05,477600.0,5.7532,5.7532,5.7437,5.7532,477600.0
2013-07-30 14:55:00,6.05,6.06,6.04,6.05,444000.0,5.7532,5.7627,5.7437,5.7532,444000.0
2013-07-30 15:00:00,6.04,6.06,6.04,6.05,1228800.0,5.7437,5.7627,5.7437,5.7532,1228800.0
2013-07-30 15:05:00,6.05,6.07,6.05,6.07,1255200.0,5.7532,5.7722,5.7532,5.7722,1255200.0
2013-07-30 15:10:00,6.07,6.07,6.06,6.07,538800.0,5.7722,5.7722,5.7627,5.7722,538800.0
2013-07-30 15:15:00,6.07,6.07,6.06,6.06,366000.0,5.7722,5.7722,5.7627,5.7627,366000.0
2013-07-30 15:20:00,6.06,6.08,6.06,6.08,625200.0,5.7627,5.7817,5.7627,5.7817,625200.0
2013-07-30 15:25:00,6.08,6.08,6.07,6.08,228000.0,5.7817,5.7817,5.7722,5.7817,228000.0
2013-07-30 15:30:00,6.08,6.08,6.07,6.08,442800.0,5.7817,5.7817,5.7722,5.7817,442800.0
2013-07-30 15:35:00,6.08,6.08,6.07,6.07,350400.0,5.7817,5.7817,5.7722,5.7722,350400.0
2013-07-30 15:40:00,6.07,6.09,6.07,6.07,816000.0,5.7722,5.7912,5.7722,5.7722,816000.0
2013-07-30 15:45:00,6.07,6.08,6.06,6.07,621600.0,5.7722,5.7817,5.7627,5.7722,621600.0
2013-07-30 15:50:00,6.06,6.07,6.06,6.06,532800.0,5.7627,5.7722,5.7627,5.7627,532800.0
2013-07-30 15:55:00,6.06,6.07,6.05,6.05,1392000.0,5.7627,5.7722,5.7532,5.7532,1392000.0
2013-07-31 09:30:00,6.09,6.13,6.09,6.12,1220400.0,5.7912,5.8292,5.7912,5.8197,1220400.0
2013-07-31 09:35:00,6.12,6.12,6.11,6.11,573600.0,5.8197,5.8197,5.8102,5.8102,573600.0
2013-07-31 09:40:00,6.11,6.11,6.1,6.1,624000.0,5.8102,5.8102,5.8007,5.8007,624000.0
2013-07-31 09:45:00,6.11,6.12,6.1,6.11,367200.0,5.8102,5.8197,5.8007,5.8102,367200.0
2013-07-31 09:50:00,6.12,6.12,6.1,6.1,402000.0,5.8197,5.8197,5.8007,5.8007,402000.0
2013-07-31 09:55:00,6.1,6.12,6.1,6.11,218400.0,5.8007,5.8197,5.8007,5.8102,218400.0
2013-07-31 10:00:00,6.11,6.12,6.1,6.11,259200.0,5.8102,5.8197,5.8007,5.8102,259200.0
2013-07-31 10:05:00,6.11,6.11,6.1,6.1,536400.0,5.8102,5.8102,5.8007,5.8007,536400.0
2013-07-31 10:10:00,6.1,6.11,6.1,6.1,397200.0,5.8007,5.8102,5.8007,5.8007,397200.0
2013-07-31 10:15:00,6.1,6.12,6.1,6.11,855600.0,5.8007,5.8197,5.8007,5.8102,855600.0
2013-07-31 10:20:00,6.11,6.11,6.11,6.11,462000.0,5.8102,5.8102,5.8102,5.8102,462000.0
2013-07-31 10:25:00,6.11,6.15,6.11,6.15,1406400.0,5.8102,5.8483,5.8102,5.8483,1406400.0
2013-07-31 10:30:00,6.15,6.15,6.14,6.14,928800.0,5.8483,5.8483,5.8388,5.8388,928800.0
2013-07-31 10:35:00,6.14,6.17,6.14,6.16,1068000.0,5.8388,5.8673,5.8388,5.8578,1068000.0
2013-07-31 10:40:00,6.16,6.17,6.16,6.16,664800.0,5.8578,5.8673,5.8578,5.8578,664800.0
2013-07-31 10:45:00,6.16,6.17,6.16,6.17,692400.0,5.8578,5.8673,5.8578,5.8673,692400.0
2013-07-31 10:50:00,6.17,6.17,6.16,6.16,750000.0,5.8673,5.8673,5.8578,5.8578,750000.0
2013-07-31 10:55:00,6.16,6.17,6.16,6.17,537600.0,5.8578,5.8673,5.8578,5.8673,537600.0
2013-07-31 11:00:00,6.17,6.17,6.16,6.16,284400.0,5.8673,5.8673,5.8578,5.8578,284400.0
2013-07-31 11:05:00,6.17,6.17,6.15,6.15,374400.0,5.8673,5.8673,5.8483,5.8483,374400.0
2013-07-31 11:10:00,6.15,6.16,6.15,6.15,504000.0,5.8483,5.8578,5.8483,5.8483,504000.0
2013-07-31 11:15:00,6.15,6.15,6.15,6.15,462000.0,5.8483,5.8483,5.8483,5.8483,462000.0
2013-07-31 11:20:00,6.15,6.16,6.15,6.15,781200.0,5.8483,5.8578,5.8483,5.8483,781200.0
2013-07-31 11:25:00,6.15,6.15,6.13,6.13,855600.0,5.8483,5.8483,5.8292,5.8292,855600.0
2013-07-31 11:30:00,6.13,6.15,6.13,6.15,660000.0,5.8292,5.8483,5.8292,5.8483,660000.0
2013-07-31 11:35:00,6.14,6.15,6.13,6.14,589200.0,5.8388,5.8483,5.8292,5.8388,589200.0
2013-07-31 11:40:00,6.14,6.14,6.13,6.14,494400.0,5.8388,5.8388,5.8292,5.8388,494400.0
2013-07-31 11:45:00,6.14,6.14,6.14,6.14,422400.0,5.8388,5.8388,5.8388,5.8388,422400.0
2013-07-31 11:50:00,6.14,6.14,6.13,6.13,464400.0,5.8388,5.8388,5.8292,5.8292,464400.0
2013-07-31 11:55:00,6.13,6.14,6.13,6.13,284400.0,5.8292,5.8388,5.8292,5.8292,284400.0
2013-07-31 12:00:00,6.13,6.13,6.12,6.13,798000.0,5.8292,5.8292,5.8197,5.8292,798000.0
2013-07-31 12:05:00,6.13,6.13,6.12,6.12,471600.0,5.8292,5.8292,5.8197,5.8197,471600.0
2013-07-31 12:10:00,6.12,6.13,6.12,6.12,295200.0,5.8197,5.8292,5.8197,5.8197,295200.0
2013-07-31 12:15:00,6.12,6.13,6.12,6.13,352800.0,5.8197,5.8292,5.8197,5.8292,352800.0
2013-07-31 12:20:00,6.13,6.13,6.12,6.13,301200.0,5.8292,5.8292,5.8197,5.8292,301200.0
2013-07-31 12:25:00,6.13,6.13,6.12,6.12,409200.0,5.8292,5.8292,5.8197,5.8197,409200.0
2013-07-31 12:30:00,6.12,6.12,6.11,6.11,482400.0,5.8197,5.8197,5.8102,5.8102,482400.0
2013-07-31 12:35:00,6.11,6.11,6.1,6.11,475200.0,5.8102,5.8102,5.8007,5.8102,475200.0
2013-07-31 12:40:00,6.1,6.11,6.09,6.1,1393200.0,5.8007,5.8102,5.7912,5.8007,1393200.0
2013-07-31 12:45:00,6.1,6.1,6.09,6.1,597600.0,5.8007,5.8007,5.7912,5.8007,597600.0
2013-07-31 12:50:00,6.1,6.1,6.09,6.09,176400.0,5.8007,5.8007,5.7912,5.7912,176400.0
2013-07-31 12:55:00,6.09,6.1,6.09,6.09,276000.0,5.7912,5.8007,5.7912,5.7912,276000.0
2013-07-31 13:00:00,6.09,6.1,6.09,6.09,262800.0,5.7912,5.8007,5.7912,5.7912,262800.0
2013-07-31 13:05:00,6.1,6.1,6.08,6.09,518400.0,5.8007,5.8007,5.7817,5.7912,518400.0
2013-07-31 13:10:00,6.09,6.09,6.08,6.09,139200.0,5.7912,5.7912,5.7817,5.7912,139200.0
2013-07-31 13:15:00,6.09,6.09,6.09,6.09,394800.0,5.7912,5.7912,5.7912,5.7912,394800.0
2013-07-31 13:20:00,6.09,6.09,6.09,6.09,234000.0,5.7912,5.7912,5.7912,5.7912,234000.0
2013-07-31 13:25:00,6.09,6.09,6.09,6.09,169200.0,5.7912,5.7912,5.7912,5.7912,169200.0
2013-07-31 13:30:00,6.09,6.09,6.09,6.09,368400.0,5.7912,5.7912,5.7912,5.7912,368400.0
2013-07-31 13:35:00,6.09,6.09,6.09,6.09,156000.0,5.7912,5.7912,5.7912,5.7912,156000.0
2013-07-31 13:40:00,6.09,6.1,6.09,6.09,606000.0,5.7912,5.8007,5.7912,5.7912,606000.0
2013-07-31 13:45:00,6.09,6.1,6.09,6.09,162000.0,5.7912,5.8007,5.7912,5.7912,162000.0
2013-07-31 13:50:00,6.09,6.1,6.09,6.1,210000.0,5.7912,5.8007,5.7912,5.8007,210000.0
2013-07-31 13:55:00,6.1,6.1,6.09,6.1,430800.0,5.8007,5.8007,5.7912,5.8007,430800.0
2013-07-31 14:00:00,6.09,6.15,6.09,6.14,3706800.0,5.7912,5.8483,5.7912,5.8388,3706800.0
2013-07-31 14:05:00,6.14,6.14,6.1,6.11,1216800.0,5.8388,5.8388,5.8007,5.8102,1216800.0
2013-07-31 14:10:00,6.11,6.13,6.1,6.1,735600.0,5.8102,5.8292,5.8007,5.8007,735600.0
2013-07-31 14:15:00,6.11,6.11,6.05,6.09,1466400.0,5.8102,5.8102,5.7532,5.7912,1466400.0
2013-07-31 14:20:00,6.09,6.12,6.08,6.12,706800.0,5.7912,5.8197,5.7817,5.8197,706800.0
2013-07-31 14:25:00,6.12,6.13,6.11,6.12,693600.0,5.8197,5.8292,5.8102,5.8197,693600.0
2013-07-31 14:30:00,6.12,6.15,6.12,6.15,734400.0,5.8197,5.8483,5.8197,5.8483,734400.0
2013-07-31 14:35:00,6.15,6.17,6.14,6.15,979200.0,5.8483,5.8673,5.8388,5.8483,979200.0
2013-07-31 14:40:00,6.16,6.18,6.16,6.17,435600.0,5.8578,5.8768,5.8578,5.8673,435600.0
2013-07-31 14:45:00,6.17,6.17,6.16,6.17,309600.0,5.8673,5.8673,5.8578,5.8673,309600.0
2013-07-31 14:50:00,6.17,6.19,6.17,6.18,1036800.0,5.8673,5.8863,5.8673,5.8768,1036800.0
2013-07-31 14:55:00,6.18,6.19,6.18,6.19,362400.0,5.8768,5.8863,5.8768,5.8863,362400.0
2013-07-31 15:00:00,6.19,6.19,6.16,6.17,963600.0,5.8863,5.8863,5.8578,5.8673,963600.0
2013-07-31 15:05:00,6.17,6.18,6.15,6.16,811200.0,5.8673,5.8768,5.8483,5.8578,811200.0
2013-07-31 15:10:00,6.16,6.16,6.13,6.14,932400.0,5.8578,5.8578,5.8292,5.8388,932400.0
2013-07-31 15:15:00,6.14,6.14,6.13,6.13,334800.0,5.8388,5.8388,5.8292,5.8292,334800.0
2013-07-31 15:20:00,6.13,6.14,6.12,6.13,673200.0,5.8292,5.8388,5.8197,5.8292,673200.0
2013-07-31 15:25:00,6.13,6.15,6.13,6.15,526800.0,5.8292,5.8483,5.8292,5.8483,526800.0
2013-07-31 15:30:00,6.15,6.15,6.1,6.11,1018800.0,5.8483,5.8483,5.8007,5.8102,1018800.0
2013-07-31 15:35:00,6.11,6.13,6.11,6.11,717600.0,5.8102,5.8292,5.8102,5.8102,717600.0
2013-07-31 15:40:00,6.11,6.11,6.08,6.09,892800.0,5.8102,5.8102,5.7817,5.7912,892800.0
2013-07-31 15:45:00,6.08,6.08,6.06,6.07,1419600.0,5.7817,5.7817,5.7627,5.7722,1419600.0
2013-07-31 15:50:00,6.07,6.09,6.05,6.05,1600800.0,5.7722,5.7912,5.7532,5.7532,1600800.0
2013-07-31 15:55:00,6.05,6.08,6.04,6.06,1688400.0,5.7532,5.7817,5.7437,5.7627,1688400.0
2013-08-01 09:30:00,6.2,6.23,6.19,6.22,1664400.0,5.8958,5.9243,5.8863,5.9148,1664400.0
2013-08-01 09:35:00,6.22,6.23,6.21,6.22,978000.0,5.9148,5.9243,5.9053,5.9148,978000.0
2013-08-01 09:40:00,6.22,6.23,6.21,6.22,603600.0,5.9148,5.9243,5.9053,5.9148,603600.0
2013-08-01 09:45:00,6.22,6.23,6.22,6.22,878400.0,5.9148,5.9243,5.9148,5.9148,878400.0
2013-08-01 09:50:00,6.22,6.23,6.22,6.23,444000.0,5.9148,5.9243,5.9148,5.9243,444000.0
2013-08-01 09:55:00,6.23,6.23,6.2,6.21,848400.0,5.9243,5.9243,5.8958,5.9053,848400.0
2013-08-01 10:00:00,6.22,6.25,6.21,6.24,943200.0,5.9148,5.9434,5.9053,5.9338,943200.0
2013-08-01 10:05:00,6.25,6.26,6.23,6.25,951600.0,5.9434,5.9529,5.9243,5.9434,951600.0
2013-08-01 10:10:00,6.25,6.26,6.25,6.25,711600.0,5.9434,5.9529,5.9434,5.9434,711600.0
2013-08-01 10:15:00,6.25,6.26,6.24,6.24,464400.0,5.9434,5.9529,5.9338,5.9338,464400.0
2013-08-01 10:20:00,6.24,6.26,6.24,6.26,300000.0,5.9338,5.9529,5.9338,5.9529,300000.0
2013-08-01 10:25:00,6.26,6.26,6.25,6.26,324000.0,5.9529,5.9529,5.9434,5.9529,324000.0
2013-08-01 10:30:00,6.25,6.25,6.24,6.24,232800.0,5.9434,5.9434,5.9338,5.9338,232800.0
2013-08-01 10:35:00,6.24,6.25,6.24,6.24,255600.0,5.9338,5.9434,5.9338,5.9338,255600.0
2013-08-01 10:40:00,6.24,6.25,6.24,6.24,252000.0,5.9338,5.9434,5.9338,5.9338,252000.0
2013-08-01 10:45:00,6.25,6.25,6.23,6.23,177600.0,5.9434,5.9434,5.9243,5.9243,177600.0
2013-08-01 10:50:00,6.23,6.23,6.22,6.22,594000.0,5.9243,5.9243,5.9148,5.9148,594000.0
2013-08-01 10:55:00,6.22,6.23,6.22,6.23,194400.0,5.9148,5.9243,5.9148,5.9243,194400.0
2013-08-01 11:00:00,6.23,6.23,6.22,6.22,492000.0,5.9243,5.9243,5.9148,5.9148,492000.0
2013-08-01 11:05:00,6.23,6.23,6.22,6.23,370800.0,5.9243,5.9243,5.9148,5.9243,370800.0
2013-08-01 11:10:00,6.23,6.23,6.22,6.23,220800.0,5.9243,5.9243,5.9148,5.9243,220800.0
2013-08-01 11:15:00,6.23,6.23,6.23,6.23,472800.0,5.9243,5.9243,5.9243,5.9243,472800.0
2013-08-01 11:20:00,6.23,6.23,6.23,6.23,105600.0,5.9243,5.9243,5.9243,5.9243,105600.0
2013-08-01 11:25:00,6.23,6.23,6.23,6.23,86400.0,5.9243,5.9243,5.9243,5.9243,86400.0
2013-08-01 11:30:00,6.23,6.25,6.23,6.24,171600.0,5.9243,5.9434,5.9243,5.9338,171600.0
2013-08-01 11:35:00,6.24,6.25,6.24,6.24,96000.0,5.9338,5.9434,5.9338,5.9338,96000.0
2013-08-01 11:40:00,6.24,6.24,6.23,6.23,164400.0,5.9338,5.9338,5.9243,5.9243,164400.0
2013-08-01 11:45:00,6.23,6.25,6.23,6.24,272400.0,5.9243,5.9434,5.9243,5.9338,272400.0
2013-08-01 11:50:00,6.24,6.24,6.23,6.23,72000.0,5.9338,5.9338,5.9243,5.9243,72000.0
2013-08-01 11:55:00,6.24,6.25,6.23,6.24,135600.0,5.9338,5.9434,5.9243,5.9338,135600.0
2013-08-01 12:00:00,6.24,6.24,6.24,6.24,20400.0,5.9338,5.9338,5.9338,5.9338,20400.0
2013-08-01 12:05:00,6.23,6.23,6.22,6.23,283200.0,5.9243,5.9243,5.9148,5.9243,283200.0
2013-08-01 12:10:00,6.23,6.23,6.23,6.23,37200.0,5.9243,5.9243,5.9243,5.9243,37200.0
2013-08-01 12:15:00,6.24,6.26,6.23,6.25,400800.0,5.9338,5.9529,5.9243,5.9434,400800.0
2013-08-01 12:20:00,6.25,6.26,6.25,6.25,87600.0,5.9434,5.9529,5.9434,5.9434,87600.0
2013-08-01 12:25:00,6.25,6.25,6.25,6.25,14400.0,5.9434,5.9434,5.9434,5.9434,14400.0
2013-08-01 12:30:00,6.25,6.26,6.24,6.25,229200.0,5.9434,5.9529,5.9338,5.9434,229200.0
2013-08-01 12:35:00,6.24,6.25,6.24,6.24,39600.0,5.9338,5.9434,5.9338,5.9338,39600.0
2013-08-01 12:40:00,6.24,6.25,6.24,6.25,190800.0,5.9338,5.9434,5.9338,5.9434,190800.0
2013-08-01 12:45:00,6.24,6.25,6.24,6.24,98400.0,5.9338,5.9434,5.9338,5.9338,98400.0
2013-08-01 12:50:00,6.24,6.24,6.24,6.24,100800.0,5.9338,5.9338,5.9338,5.9338,100800.0
2013-08-01 12:55:00,6.24,6.24,6.24,6.24,96000.0,5.9338,5.9338,5.9338,5.9338,96000.0
2013-08-01 13:00:00,6.24,6.24,6.23,6.24,50400.0,5.9338,5.9338,5.9243,5.9338,50400.0
2013-08-01 13:05:00,6.24,6.24,6.23,6.24,90000.0,5.9338,5.9338,5.9243,5.9338,90000.0
2013-08-01 13:10:00,6.24,6.25,6.24,6.24,63600.0,5.9338,5.9434,5.9338,5.9338,63600.0
2013-08-01 13:15:00,6.24,6.24,6.24,6.24,64800.0,5.9338,5.9338,5.9338,5.9338,64800.0
2013-08-01 13:20:00,6.24,6.24,6.24,6.24,30000.0,5.9338,5.9338,5.9338,5.9338,30000.0
2013-08-01 13:25:00,6.24,6.24,6.24,6.24,54000.0,5.9338,5.9338,5.9338,5.9338,54000.0
2013-08-01 13:30:00,6.24,6.24,6.24,6.24,9600.0,5.9338,5.9338,5.9338,5.9338,9600.0
2013-08-01 13:35:00,6.24,6.24,6.24,6.24,43200.0,5.9338,5.9338,5.9338,5.9338,43200.0
2013-08-01 13:40:00,6.23,6.24,6.23,6.24,72000.0,5.9243,5.9338,5.9243,5.9338,72000.0
2013-08-01 13:45:00,6.24,6.24,6.24,6.24,93600.0,5.9338,5.9338,5.9338,5.9338,93600.0
2013-08-01 13:50:00,6.24,6.24,6.24,6.24,50400.0,5.9338,5.9338,5.9338,5.9338,50400.0
2013-08-01 13:55:00,6.24,6.26,6.24,6.26,420000.0,5.9338,5.9529,5.9338,5.9529,420000.0
2013-08-01 14:00:00,6.25,6.27,6.25,6.27,511200.0,5.9434,5.9624,5.9434,5.9624,511200.0
2013-08-01 14:05:00,6.27,6.27,6.26,6.27,356400.0,5.9624,5.9624,5.9529,5.9624,356400.0
2013-08-01 14:10:00,6.27,6.28,6.27,6.27,481200.0,5.9624,5.9719,5.9624,5.9624,481200.0
2013-08-01 14:15:00,6.27,6.27,6.26,6.27,277200.0,5.9624,5.9624,5.9529,5.9624,277200.0
2013-08-01 14:20:00,6.27,6.28,6.27,6.27,393600.0,5.9624,5.9719,5.9624,5.9624,393600.0
2013-08-01 14:25:00,6.27,6.28,6.27,6.27,235200.0,5.9624,5.9719,5.9624,5.9624,235200.0
2013-08-01 14:30:00,6.27,6.28,6.27,6.27,157200.0,5.9624,5.9719,5.9624,5.9624,157200.0
2013-08-01 14:35:00,6.27,6.27,6.27,6.27,379200.0,5.9624,5.9624,5.9624,5.9624,379200.0
2013-08-01 14:40:00,6.27,6.28,6.27,6.27,642000.0,5.9624,5.9719,5.9624,5.9624,642000.0
2013-08-01 14:45:00,6.27,6.27,6.26,6.27,192000.0,5.9624,5.9624,5.9529,5.9624,192000.0
2013-08-01 14:50:00,6.27,6.27,6.26,6.27,172800.0,5.9624,5.9624,5.9529,5.9624,172800.0
2013-08-01 14:55:00,6.27,6.27,6.27,6.27,195600.0,5.9624,5.9624,5.9624,5.9624,195600.0
2013-08-01 15:00:00,6.27,6.27,6.27,6.27,138000.0,5.9624,5.9624,5.9624,5.9624,138000.0
2013-08-01 15:05:00,6.27,6.27,6.27,6.27,187200.0,5.9624,5.9624,5.9624,5.9624,187200.0
2013-08-01 15:10:00,6.27,6.27,6.27,6.27,177600.0,5.9624,5.9624,5.9624,5.9624,177600.0
2013-08-01 15:15:00,6.27,6.27,6.25,6.25,334800.0,5.9624,5.9624,5.9434,5.9434,334800.0
2013-08-01 15:20:00,6.25,6.25,6.24,6.25,420000.0,5.9434,5.9434,5.9338,5.9434,420000.0
2013-08-01 15:25:00,6.25,6.26,6.24,6.26,295200.0,5.9434,5.9529,5.9338,5.9529,295200.0
2013-08-01 15:30:00,6.26,6.27,6.26,6.27,325200.0,5.9529,5.9624,5.9529,5.9624,325200.0
2013-08-01 15:35:00,6.27,6.29,6.27,6.28,367200.0,5.9624,5.9814,5.9624,5.9719,367200.0
2013-08-01 15:40:00,6.29,6.29,6.28,6.28,418800.0,5.9814,5.9814,5.9719,5.9719,418800.0
2013-08-01 15:45:00,6.28,6.29,6.28,6.29,534000.0,5.9719,5.9814,5.9719,5.9814,534000.0
2013-08-01 15:50:00,6.29,6.29,6.27,6.28,368400.0,5.9814,5.9814,5.9624,5.9719,368400.0
2013-08-01 15:55:00,6.28,6.28,6.27,6.27,826800.0,5.9719,5.9719,5.9624,5.9624,826800.0
2013-08-02 09:30:00,6.23,6.25,6.23,6.24,1092000.0,5.9243,5.9434,5.9243,5.9338,1092000.0
2013-08-02 09:35:00,6.24,6.24,6.22,6.23,835200.0,5.9338,5.9338,5.9148,5.9243,835200.0
2013-08-02 09:40:00,6.23,6.23,6.22,6.23,571200.0,5.9243,5.9243,5.9148,5.9243,571200.0
2013-08-02 09:45:00,6.22,6.22,6.21,6.22,464400.0,5.9148,5.9148,5.9053,5.9148,464400.0
2013-08-02 09:50:00,6.22,6.23,6.21,6.23,394800.0,5.9148,5.9243,5.9053,5.9243,394800.0
2013-08-02 09:55:00,6.23,6.24,6.22,6.23,386400.0,5.9243,5.9338,5.9148,5.9243,386400.0
2013-08-02 10:00:00,6.24,6.24,6.22,6.23,328800.0,5.9338,5.9338,5.9148,5.9243,328800.0
2013-08-02 10:05:00,6.23,6.24,6.23,6.24,354000.0,5.9243,5.9338,5.9243,5.9338,354000.0
2013-08-02 10:10:00,6.24,6.25,6.24,6.25,703200.0,5.9338,5.9434,5.9338,5.9434,703200.0
2013-08-02 10:15:00,6.25,6.26,6.24,6.26,592800.0,5.9434,5.9529,5.9338,5.9529,592800.0
2013-08-02 10:20:00,6.25,6.25,6.25,6.25,313200.0,5.9434,5.9434,5.9434,5.9434,313200.0
2013-08-02 10:25:00,6.25,6.26,6.24,6.26,243600.0,5.9434,5.9529,5.9338,5.9529,243600.0
2013-08-02 10:30:00,6.26,6.26,6.25,6.25,344400.0,5.9529,5.9529,5.9434,5.9434,344400.0
2013-08-02 10:35:00,6.25,6.26,6.25,6.25,163200.0,5.9434,5.9529,5.9434,5.9434,163200.0
2013-08-02 10:40:00,6.25,6.26,6.25,6.25,120000.0,5.9434,5.9529,5.9434,5.9434,120000.0
2013-08-02 10:45:00,6.25,6.26,6.24,6.24,58800.0,5.9434,5.9529,5.9338,5.9338,58800.0
2013-08-02 10:50:00,6.25,6.25,6.24,6.24,193200.0,5.9434,5.9434,5.9338,5.9338,193200.0
2013-08-02 10:55:00,6.24,6.25,6.23,6.23,304800.0,5.9338,5.9434,5.9243,5.9243,304800.0
2013-08-02 11:00:00,6.23,6.24,6.23,6.23,134400.0,5.9243,5.9338,5.9243,5.9243,134400.0
2013-08-02 11:05:00,6.23,6.23,6.22,6.22,156000.0,5.9243,5.9243,5.9148,5.9148,156000.0
2013-08-02 11:10:00,6.23,6.23,6.23,6.23,126000.0,5.9243,5.9243,5.9243,5.9243,126000.0
2013-08-02 11:15:00,6.23,6.24,6.23,6.24,163200.0,5.9243,5.9338,5.9243,5.9338,163200.0
2013-08-02 11:20:00,6.24,6.25,6.24,6.24,74400.0,5.9338,5.9434,5.9338,5.9338,74400.0
2013-08-02 11:25:00,6.24,6.25,6.24,6.25,190800.0,5.9338,5.9434,5.9338,5.9434,190800.0
2013-08-02 11:30:00,6.25,6.25,6.25,6.25,70800.0,5.9434,5.9434,5.9434,5.9434,70800.0
2013-08-02 11:35:00,6.25,6.26,6.25,6.25,165600.0,5.9434,5.9529,5.9434,5.9434,165600.0
2013-08-02 11:40:00,6.25,6.26,6.25,6.25,426000.0,5.9434,5.9529,5.9434,5.9434,426000.0
2013-08-02 11:45:00,6.25,6.25,6.25,6.25,308400.0,5.9434,5.9434,5.9434,5.9434,308400.0
2013-08-02 11:50:00,6.25,6.26,6.25,6.25,306000.0,5.9434,5.9529,5.9434,5.9434,306000.0
2013-08-02 11:55:00,6.25,6.26,6.25,6.25,164400.0,5.9434,5.9529,5.9434,5.9434,164400.0
2013-08-02 12:00:00,6.25,6.26,6.25,6.26,237600.0,5.9434,5.9529,5.9434,5.9529,237600.0
2013-08-02 12:05:00,6.26,6.26,6.25,6.26,141600.0,5.9529,5.9529,5.9434,5.9529,141600.0
2013-08-02 12:10:00,6.26,6.26,6.25,6.25,217200.0,5.9529,5.9529,5.9434,5.9434,217200.0
2013-08-02 12:15:00,6.25,6.26,6.25,6.26,159600.0,5.9434,5.9529,5.9434,5.9529,159600.0
2013-08-02 12:20:00,6.26,6.26,6.26,6.26,566400.0,5.9529,5.9529,5.9529,5.9529,566400.0
2013-08-02 12:25:00,6.26,6.26,6.25,6.26,442800.0,5.9529,5.9529,5.9434,5.9529,442800.0
2013-08-02 12:30:00,6.26,6.27,6.26,6.27,781200.0,5.9529,5.9624,5.9529,5.9624,781200.0
2013-08-02 12:35:00,6.27,6.27,6.27,6.27,184800.0,5.9624,5.9624,5.9624,5.9624,184800.0
2013-08-02 12:40:00,6.27,6.27,6.27,6.27,244800.0,5.9624,5.9624,5.9624,5.9624,244800.0
2013-08-02 12:45:00,6.27,6.28,6.27,6.28,183600.0,5.9624,5.9719,5.9624,5.9719,183600.0
2013-08-02 12:50:00,6.28,6.28,6.27,6.27,139200.0,5.9719,5.9719,5.9624,5.9624,139200.0
2013-08-02 12:55:00,6.27,6.27,6.27,6.27,97200.0,5.9624,5.9624,5.9624,5.9624,97200.0
2013-08-02 13:00:00,6.27,6.27,6.26,6.26,223200.0,5.9624,5.9624,5.9529,5.9529,223200.0
2013-08-02 13:05:00,6.26,6.27,6.26,6.27,223200.0,5.9529,5.9624,5.9529,5.9624,223200.0
2013-08-02 13:10:00,6.27,6.28,6.27,6.27,247200.0,5.9624,5.9719,5.9624,5.9624,247200.0
2013-08-02 13:15:00,6.27,6.28,6.27,6.28,241200.0,5.9624,5.9719,5.9624,5.9719,241200.0
2013-08-02 13:20:00,6.28,6.28,6.28,6.28,49200.0,5.9719,5.9719,5.9719,5.9719,49200.0
2013-08-02 13:25:00,6.28,6.28,6.27,6.27,152400.0,5.9719,5.9719,5.9624,5.9624,152400.0
2013-08-02 13:30:00,6.27,6.27,6.27,6.27,165600.0,5.9624,5.9624,5.9624,5.9624,165600.0
2013-08-02 13:35:00,6.27,6.27,6.26,6.26,180000.0,5.9624,5.9624,5.9529,5.9529,180000.0
2013-08-02 13:40:00,6.26,6.27,6.26,6.26,268800.0,5.9529,5.9624,5.9529,5.9529,268800.0
2013-08-02 13:45:00,6.26,6.27,6.26,6.26,87600.0,5.9529,5.9624,5.9529,5.9529,87600.0
2013-08-02 13:50:00,6.26,6.27,6.26,6.26,361200.0,5.9529,5.9624,5.9529,5.9529,361200.0
2013-08-02 13:55:00,6.27,6.27,6.26,6.26,8400.0,5.9624,5.9624,5.9529,5.9529,8400.0
2013-08-02 14:00:00,6.27,6.27,6.26,6.27,33600.0,5.9624,5.9624,5.9529,5.9624,33600.0
2013-08-02 14:05:00,6.27,6.27,6.27,6.27,82800.0,5.9624,5.9624,5.9624,5.9624,82800.0
2013-08-02 14:10:00,6.27,6.27,6.27,6.27,18000.0,5.9624,5.9624,5.9624,5.9624,18000.0
2013-08-02 14:15:00,6.27,6.28,6.27,6.27,61200.0,5.9624,5.9719,5.9624,5.9624,61200.0
2013-08-02 14:20:00,6.27,6.27,6.26,6.27,208800.0,5.9624,5.9624,5.9529,5.9624,208800.0
2013-08-02 14:25:00,6.27,6.27,6.26,6.27,74400.0,5.9624,5.9624,5.9529,5.9624,74400.0
2013-08-02 14:30:00,6.27,6.27,6.26,6.26,96000.0,5.9624,5.9624,5.9529,5.9529,96000.0
2013-08-02 14:35:00,6.26,6.27,6.25,6.27,621600.0,5.9529,5.9624,5.9434,5.9624,621600.0
2013-08-02 14:40:00,6.27,6.28,6.27,6.28,310800.0,5.9624,5.9719,5.9624,5.9719,310800.0
2013-08-02 14:45:00,6.27,6.28,6.27,6.27,102000.0,5.9624,5.9719,5.9624,5.9624,102000.0
2013-08-02 14:50:00,6.27,6.27,6.27,6.27,136800.0,5.9624,5.9624,5.9624,5.9624,136800.0
2013-08-02 14:55:00,6.27,6.28,6.27,6.27,135600.0,5.9624,5.9719,5.9624,5.9624,135600.0
2013-08-02 15:00:00,6.27,6.28,6.27,6.28,456000.0,5.9624,5.9719,5.9624,5.9719,456000.0
2013-08-02 15:05:00,6.28,6.28,6.27,6.28,94800.0,5.9719,5.9719,5.9624,5.9719,94800.0
2013-08-02 15:10:00,6.28,6.28,6.28,6.28,193200.0,5.9719,5.9719,5.9719,5.9719,193200.0
2013-08-02 15:15:00,6.28,6.28,6.28,6.28,104400.0,5.9719,5.9719,5.9719,5.9719,104400.0
2013-08-02 15:20:00,6.28,6.28,6.28,6.28,150000.0,5.9719,5.9719,5.9719,5.9719,150000.0
2013-08-02 15:25:00,6.28,6.29,6.28,6.29,196800.0,5.9719,5.9814,5.9719,5.9814,196800.0
2013-08-02 15:30:00,6.29,6.29,6.28,6.28,210000.0,5.9814,5.9814,5.9719,5.9719,210000.0
2013-08-02 15:35:00,6.29,6.29,6.28,6.29,213600.0,5.9814,5.9814,5.9719,5.9814,213600.0
2013-08-02 15:40:00,6.29,6.29,6.29,6.29,141600.0,5.9814,5.9814,5.9814,5.9814,141600.0
2013-08-02 15:45:00,6.29,6.31,6.29,6.3,872400.0,5.9814,6.0004,5.9814,5.9909,872400.0
2013-08-02 15:50:00,6.3,6.3,6.29,6.3,458400.0,5.9909,5.9909,5.9814,5.9909,458400.0
2013-08-02 15:55:00,6.31,6.31,6.29,6.31,1078800.0,6.0004,6.0004,5.9814,6.0004,1078800.0
2013-08-05 09:30:00,6.27,6.27,6.26,6.27,504000.0,5.9624,5.9624,5.9529,5.9624,504000.0
2013-08-05 09:35:00,6.27,6.27,6.26,6.26,249600.0,5.9624,5.9624,5.9529,5.9529,249600.0
2013-08-05 09:40:00,6.26,6.27,6.25,6.25,500400.0,5.9529,5.9624,5.9434,5.9434,500400.0
2013-08-05 09:45:00,6.25,6.26,6.24,6.25,762000.0,5.9434,5.9529,5.9338,5.9434,762000.0
2013-08-05 09:50:00,6.25,6.27,6.25,6.26,331200.0,5.9434,5.9624,5.9434,5.9529,331200.0
2013-08-05 09:55:00,6.26,6.28,6.26,6.27,368400.0,5.9529,5.9719,5.9529,5.9624,368400.0
2013-08-05 10:00:00,6.28,6.29,6.27,6.27,476400.0,5.9719,5.9814,5.9624,5.9624,476400.0
2013-08-05 10:05:00,6.27,6.28,6.27,6.28,645600.0,5.9624,5.9719,5.9624,5.9719,645600.0
2013-08-05 10:10:00,6.28,6.29,6.28,6.29,463200.0,5.9719,5.9814,5.9719,5.9814,463200.0
2013-08-05 10:15:00,6.29,6.29,6.28,6.28,222000.0,5.9814,5.9814,5.9719,5.9719,222000.0
2013-08-05 10:20:00,6.28,6.29,6.28,6.28,399600.0,5.9719,5.9814,5.9719,5.9719,399600.0
2013-08-05 10:25:00,6.28,6.29,6.28,6.29,231600.0,5.9719,5.9814,5.9719,5.9814,231600.0
2013-08-05 10:30:00,6.29,6.3,6.29,6.3,334800.0,5.9814,5.9909,5.9814,5.9909,334800.0
2013-08-05 10:35:00,6.3,6.3,6.29,6.3,373200.0,5.9909,5.9909,5.9814,5.9909,373200.0
2013-08-05 10:40:00,6.3,6.31,6.3,6.31,276000.0,5.9909,6.0004,5.9909,6.0004,276000.0
2013-08-05 10:45:00,6.31,6.31,6.3,6.31,254400.0,6.0004,6.0004,5.9909,6.0004,254400.0
2013-08-05 10:50:00,6.31,6.31,6.3,6.3,234000.0,6.0004,6.0004,5.9909,5.9909,234000.0
2013-08-05 10:55:00,6.3,6.3,6.29,6.3,214800.0,5.9909,5.9909,5.9814,5.9909,214800.0
2013-08-05 11:00:00,6.3,6.3,6.3,6.3,254400.0,5.9909,5.9909,5.9909,5.9909,254400.0
2013-08-05 11:05:00,6.3,6.3,6.3,6.3,246000.0,5.9909,5.9909,5.9909,5.9909,246000.0
2013-08-05 11:10:00,6.3,6.3,6.3,6.3,240000.0,5.9909,5.9909,5.9909,5.9909,240000.0
2013-08-05 11:15:00,6.3,6.3,6.3,6.3,163200.0,5.9909,5.9909,5.9909,5.9909,163200.0
2013-08-05 11:20:00,6.3,6.3,6.3,6.3,175200.0,5.9909,5.9909,5.9909,5.9909,175200.0
2013-08-05 11:25:00,6.3,6.31,6.3,6.3,462000.0,5.9909,6.0004,5.9909,5.9909,462000.0
2013-08-05 11:30:00,6.3,6.3,6.29,6.29,684000.0,5.9909,5.9909,5.9814,5.9814,684000.0
2013-08-05 11:35:00,6.29,6.29,6.28,6.28,205200.0,5.9814,5.9814,5.9719,5.9719,205200.0
2013-08-05 11:40:00,6.28,6.29,6.28,6.29,254400.0,5.9719,5.9814,5.9719,5.9814,254400.0
2013-08-05 11:45:00,6.29,6.29,6.28,6.29,135600.0,5.9814,5.9814,5.9719,5.9814,135600.0
2013-08-05 11:50:00,6.29,6.29,6.28,6.28,68400.0,5.9814,5.9814,5.9719,5.9719,68400.0
2013-08-05 11:55:00,6.28,6.29,6.28,6.29,190800.0,5.9719,5.9814,5.9719,5.9814,190800.0
2013-08-05 12:00:00,6.29,6.29,6.28,6.29,90000.0,5.9814,5.9814,5.9719,5.9814,90000.0
2013-08-05 12:05:00,6.29,6.29,6.28,6.29,154800.0,5.9814,5.9814,5.9719,5.9814,154800.0
2013-08-05 12:10:00,6.29,6.3,6.29,6.29,168000.0,5.9814,5.9909,5.9814,5.9814,168000.0
2013-08-05 12:15:00,6.3,6.3,6.3,6.3,225600.0,5.9909,5.9909,5.9909,5.9909,225600.0
2013-08-05 12:20:00,6.3,6.3,6.3,6.3,154800.0,5.9909,5.9909,5.9909,5.9909,154800.0
2013-08-05 12:25:00,6.3,6.3,6.29,6.29,124800.0,5.9909,5.9909,5.9814,5.9814,124800.0
2013-08-05 12:30:00,6.29,6.29,6.28,6.28,237600.0,5.9814,5.9814,5.9719,5.9719,237600.0
2013-08-05 12:35:00,6.28,6.29,6.27,6.28,458400.0,5.9719,5.9814,5.9624,5.9719,458400.0
2013-08-05 12:40:00,6.28,6.28,6.27,6.28,100800.0,5.9719,5.9719,5.9624,5.9719,100800.0
2013-08-05 12:45:00,6.28,6.28,6.27,6.28,140400.0,5.9719,5.9719,5.9624,5.9719,140400.0
2013-08-05 12:50:00,6.28,6.28,6.28,6.28,120000.0,5.9719,5.9719,5.9719,5.9719,120000.0
2013-08-05 12:55:00,6.28,6.28,6.27,6.28,277200.0,5.9719,5.9719,5.9624,5.9719,277200.0
2013-08-05 13:00:00,6.28,6.28,6.27,6.27,176400.0,5.9719,5.9719,5.9624,5.9624,176400.0
2013-08-05 13:05:00,6.27,6.27,6.25,6.26,402000.0,5.9624,5.9624,5.9434,5.9529,402000.0
2013-08-05 13:10:00,6.26,6.26,6.25,6.26,163200.0,5.9529,5.9529,5.9434,5.9529,163200.0
2013-08-05 13:15:00,6.26,6.27,6.26,6.26,146400.0,5.9529,5.9624,5.9529,5.9529,146400.0
2013-08-05 13:20:00,6.26,6.27,6.26,6.27,514800.0,5.9529,5.9624,5.9529,5.9624,514800.0
2013-08-05 13:25:00,6.27,6.28,6.27,6.27,130800.0,5.9624,5.9719,5.9624,5.9624,130800.0
2013-08-05 13:30:00,6.27,6.27,6.27,6.27,200400.0,5.9624,5.9624,5.9624,5.9624,200400.0
2013-08-05 13:35:00,6.27,6.27,6.27,6.27,142800.0,5.9624,5.9624,5.9624,5.9624,142800.0
2013-08-05 13:40:00,6.27,6.27,6.27,6.27,91200.0,5.9624,5.9624,5.9624,5.9624,91200.0
2013-08-05 13:45:00,6.27,6.27,6.27,6.27,106800.0,5.9624,5.9624,5.9624,5.9624,106800.0
2013-08-05 13:50:00,6.27,6.28,6.27,6.28,234000.0,5.9624,5.9719,5.9624,5.9719,234000.0
2013-08-05 13:55:00,6.28,6.29,6.28,6.28,459600.0,5.9719,5.9814,5.9719,5.9719,459600.0
2013-08-05 14:00:00,6.28,6.28,6.27,6.27,200400.0,5.9719,5.9719,5.9624,5.9624,200400.0
2013-08-05 14:05:00,6.27,6.28,6.27,6.27,235200.0,5.9624,5.9719,5.9624,5.9624,235200.0
2013-08-05 14:10:00,6.27,6.28,6.27,6.28,145200.0,5.9624,5.9719,5.9624,5.9719,145200.0
2013-08-05 14:15:00,6.28,6.28,6.27,6.27,84000.0,5.9719,5.9719,5.9624,5.9624,84000.0
2013-08-05 14:20:00,6.27,6.27,6.27,6.27,122400.0,5.9624,5.9624,5.9624,5.9624,122400.0
2013-08-05 14:25:00,6.27,6.28,6.26,6.27,336000.0,5.9624,5.9719,5.9529,5.9624,336000.0
2013-08-05 14:30:00,6.27,6.28,6.27,6.27,104400.0,5.9624,5.9719,5.9624,5.9624,104400.0
2013-08-05 14:35:00,6.27,6.27,6.27,6.27,216000.0,5.9624,5.9624,5.9624,5.9624,216000.0
2013-08-05 14:40:00,6.27,6.28,6.27,6.27,253200.0,5.9624,5.9719,5.9624,5.9624,253200.0
2013-08-05 14:45:00,6.27,6.28,6.27,6.28,177600.0,5.9624,5.9719,5.9624,5.9719,177600.0
2013-08-05 14:50:00,6.28,6.28,6.27,6.27,132000.0,5.9719,5.9719,5.9624,5.9624,132000.0
2013-08-05 14:55:00,6.28,6.28,6.28,6.28,147600.0,5.9719,5.9719,5.9719,5.9719,147600.0
2013-08-05 15:00:00,6.28,6.28,6.27,6.27,218400.0,5.9719,5.9719,5.9624,5.9624,218400.0
2013-08-05 15:05:00,6.27,6.27,6.27,6.27,93600.0,5.9624,5.9624,5.9624,5.9624,93600.0
2013-08-05 15:10:00,6.27,6.28,6.27,6.27,96000.0,5.9624,5.9719,5.9624,5.9624,96000.0
2013-08-05 15:15:00,6.28,6.28,6.28,6.28,250800.0,5.9719,5.9719,5.9719,5.9719,250800.0
2013-08-05 15:20:00,6.28,6.28,6.28,6.28,135600.0,5.9719,5.9719,5.9719,5.9719,135600.0
2013-08-05 15:25:00,6.28,6.29,6.28,6.29,278400.0,5.9719,5.9814,5.9719,5.9814,278400.0
2013-08-05 15:30:00,6.29,6.29,6.29,6.29,229200.0,5.9814,5.9814,5.9814,5.9814,229200.0
2013-08-05 15:35:00,6.29,6.29,6.29,6.29,246000.0,5.9814,5.9814,5.9814,5.9814,246000.0
2013-08-05 15:40:00,6.29,6.29,6.29,6.29,285600.0,5.9814,5.9814,5.9814,5.9814,285600.0
2013-08-05 15:45:00,6.29,6.29,6.28,6.28,400800.0,5.9814,5.9814,5.9719,5.9719,400800.0
2013-08-05 15:50:00,6.28,6.29,6.28,6.28,651600.0,5.9719,5.9814,5.9719,5.9719,651600.0
2013-08-05 15:55:00,6.28,6.29,6.27,6.28,828000.0,5.9719,5.9814,5.9624,5.9719,828000.0
2013-08-06 09:30:00,6.25,6.26,6.24,6.25,612000.0,5.9434,5.9529,5.9338,5.9434,612000.0
2013-08-06 09:35:00,6.26,6.26,6.25,6.26,450000.0,5.9529,5.9529,5.9434,5.9529,450000.0
2013-08-06 09:40:00,6.25,6.25,6.24,6.24,840000.0,5.9434,5.9434,5.9338,5.9338,840000.0
2013-08-06 09:45:00,6.24,6.24,6.22,6.22,426000.0,5.9338,5.9338,5.9148,5.9148,426000.0
2013-08-06 09:50:00,6.22,6.22,6.21,6.21,865200.0,5.9148,5.9148,5.9053,5.9053,865200.0
2013-08-06 09:55:00,6.21,6.23,6.21,6.23,758400.0,5.9053,5.9243,5.9053,5.9243,758400.0
2013-08-06 10:00:00,6.23,6.23,6.21,6.21,874800.0,5.9243,5.9243,5.9053,5.9053,874800.0
2013-08-06 10:05:00,6.21,6.22,6.2,6.2,836400.0,5.9053,5.9148,5.8958,5.8958,836400.0
2013-08-06 10:10:00,6.2,6.2,6.19,6.2,727200.0,5.8958,5.8958,5.8863,5.8958,727200.0
2013-08-06 10:15:00,6.2,6.21,6.2,6.21,298800.0,5.8958,5.9053,5.8958,5.9053,298800.0
2013-08-06 10:20:00,6.21,6.21,6.19,6.19,588000.0,5.9053,5.9053,5.8863,5.8863,588000.0
2013-08-06 10:25:00,6.19,6.21,6.19,6.2,362400.0,5.8863,5.9053,5.8863,5.8958,362400.0
2013-08-06 10:30:00,6.19,6.19,6.16,6.16,1578000.0,5.8863,5.8863,5.8578,5.8578,1578000.0
2013-08-06 10:35:00,6.16,6.17,6.15,6.16,460800.0,5.8578,5.8673,5.8483,5.8578,460800.0
2013-08-06 10:40:00,6.16,6.17,6.15,6.17,412800.0,5.8578,5.8673,5.8483,5.8673,412800.0
2013-08-06 10:45:00,6.17,6.17,6.16,6.16,288000.0,5.8673,5.8673,5.8578,5.8578,288000.0
2013-08-06 10:50:00,6.17,6.17,6.15,6.15,168000.0,5.8673,5.8673,5.8483,5.8483,168000.0
2013-08-06 10:55:00,6.15,6.16,6.14,6.14,410400.0,5.8483,5.8578,5.8388,5.8388,410400.0
2013-08-06 11:00:00,6.14,6.15,6.13,6.15,433200.0,5.8388,5.8483,5.8292,5.8483,433200.0
2013-08-06 11:05:00,6.15,6.15,6.15,6.15,186000.0,5.8483,5.8483,5.8483,5.8483,186000.0
2013-08-06 11:10:00,6.15,6.16,6.15,6.16,216000.0,5.8483,5.8578,5.8483,5.8578,216000.0
2013-08-06 11:15:00,6.16,6.16,6.16,6.16,228000.0,5.8578,5.8578,5.8578,5.8578,228000.0
2013-08-06 11:20:00,6.16,6.17,6.16,6.16,351600.0,5.8578,5.8673,5.8578,5.8578,351600.0
2013-08-06 11:25:00,6.16,6.18,6.16,6.17,493200.0,5.8578,5.8768,5.8578,5.8673,493200.0
2013-08-06 11:30:00,6.18,6.18,6.17,6.18,174000.0,5.8768,5.8768,5.8673,5.8768,174000.0
2013-08-06 11:35:00,6.18,6.18,6.17,6.18,223200.0,5.8768,5.8768,5.8673,5.8768,223200.0
2013-08-06 11:40:00,6.18,6.18,6.17,6.18,74400.0,5.8768,5.8768,5.8673,5.8768,74400.0
2013-08-06 11:45:00,6.18,6.18,6.17,6.17,91200.0,5.8768,5.8768,5.8673,5.8673,91200.0
2013-08-06 11:50:00,6.17,6.18,6.17,6.17,75600.0,5.8673,5.8768,5.8673,5.8673,75600.0
2013-08-06 11:55:00,6.18,6.18,6.18,6.18,394800.0,5.8768,5.8768,5.8768,5.8768,394800.0
2013-08-06 12:00:00,6.18,6.19,6.18,6.18,88800.0,5.8768,5.8863,5.8768,5.8768,88800.0
2013-08-06 12:05:00,6.18,6.18,6.18,6.18,69600.0,5.8768,5.8768,5.8768,5.8768,69600.0
2013-08-06 12:10:00,6.18,6.18,6.18,6.18,170400.0,5.8768,5.8768,5.8768,5.8768,170400.0
2013-08-06 12:15:00,6.17,6.17,6.16,6.16,351600.0,5.8673,5.8673,5.8578,5.8578,351600.0
2013-08-06 12:20:00,6.16,6.17,6.16,6.17,562800.0,5.8578,5.8673,5.8578,5.8673,562800.0
2013-08-06 12:25:00,6.17,6.17,6.17,6.17,115200.0,5.8673,5.8673,5.8673,5.8673,115200.0
2013-08-06 12:30:00,6.17,6.18,6.17,6.17,67200.0,5.8673,5.8768,5.8673,5.8673,67200.0
2013-08-06 12:35:00,6.17,6.18,6.17,6.18,36000.0,5.8673,5.8768,5.8673,5.8768,36000.0
2013-08-06 12:40:00,6.18,6.19,6.18,6.19,174000.0,5.8768,5.8863,5.8768,5.8863,174000.0
2013-08-06 12:45:00,6.19,6.19,6.19,6.19,310800.0,5.8863,5.8863,5.8863,5.8863,310800.0
2013-08-06 12:50:00,6.19,6.2,6.19,6.19,135600.0,5.8863,5.8958,5.8863,5.8863,135600.0
2013-08-06 12:55:00,6.19,6.2,6.19,6.2,192000.0,5.8863,5.8958,5.8863,5.8958,192000.0
2013-08-06 13:00:00,6.2,6.2,6.2,6.2,216000.0,5.8958,5.8958,5.8958,5.8958,216000.0
2013-08-06 13:05:00,6.2,6.2,6.19,6.2,81600.0,5.8958,5.8958,5.8863,5.8958,81600.0
2013-08-06 13:10:00,6.19,6.2,6.19,6.2,164400.0,5.8863,5.8958,5.8863,5.8958,164400.0
2013-08-06 13:15:00,6.19,6.2,6.19,6.2,68400.0,5.8863,5.8958,5.8863,5.8958,68400.0
2013-08-06 13:20:00,6.2,6.2,6.2,6.2,44400.0,5.8958,5.8958,5.8958,5.8958,44400.0
2013-08-06 13:25:00,6.2,6.2,6.2,6.2,37200.0,5.8958,5.8958,5.8958,5.8958,37200.0
2013-08-06 13:30:00,6.2,6.2,6.19,6.19,759600.0,5.8958,5.8958,5.8863,5.8863,759600.0
2013-08-06 13:35:00,6.19,6.19,6.18,6.18,1926000.0,5.8863,5.8863,5.8768,5.8768,1926000.0
2013-08-06 13:40:00,6.18,6.18,6.18,6.18,603600.0,5.8768,5.8768,5.8768,5.8768,603600.0
2013-08-06 13:45:00,6.18,6.18,6.17,6.17,1100400.0,5.8768,5.8768,5.8673,5.8673,1100400.0
2013-08-06 13:50:00,6.17,6.18,6.17,6.18,482400.0,5.8673,5.8768,5.8673,5.8768,482400.0
2013-08-06 13:55:00,6.17,6.18,6.17,6.17,620400.0,5.8673,5.8768,5.8673,5.8673,620400.0
2013-08-06 14:00:00,6.17,6.17,6.16,6.17,804000.0,5.8673,5.8673,5.8578,5.8673,804000.0
2013-08-06 14:05:00,6.17,6.17,6.16,6.17,776400.0,5.8673,5.8673,5.8578,5.8673,776400.0
2013-08-06 14:10:00,6.17,6.17,6.16,6.17,351600.0,5.8673,5.8673,5.8578,5.8673,351600.0
2013-08-06 14:15:00,6.16,6.17,6.16,6.16,420000.0,5.8578,5.8673,5.8578,5.8578,420000.0
2013-08-06 14:20:00,6.16,6.18,6.16,6.18,410400.0,5.8578,5.8768,5.8578,5.8768,410400.0
2013-08-06 14:25:00,6.18,6.19,6.18,6.18,974400.0,5.8768,5.8863,5.8768,5.8768,974400.0
2013-08-06 14:30:00,6.18,6.19,6.17,6.17,282000.0,5.8768,5.8863,5.8673,5.8673,282000.0
2013-08-06 14:35:00,6.18,6.18,6.17,6.18,272400.0,5.8768,5.8768,5.8673,5.8768,272400.0
2013-08-06 14:40:00,6.18,6.18,6.16,6.17,696000.0,5.8768,5.8768,5.8578,5.8673,696000.0
2013-08-06 14:45:00,6.17,6.18,6.16,6.16,570000.0,5.8673,5.8768,5.8578,5.8578,570000.0
2013-08-06 14:50:00,6.17,6.18,6.17,6.18,313200.0,5.8673,5.8768,5.8673,5.8768,313200.0
2013-08-06 14:55:00,6.18,6.18,6.17,6.17,192000.0,5.8768,5.8768,5.8673,5.8673,192000.0
2013-08-06 15:00:00,6.18,6.18,6.17,6.18,363600.0,5.8768,5.8768,5.8673,5.8768,363600.0
2013-08-06 15:05:00,6.18,6.18,6.17,6.17,264000.0,5.8768,5.8768,5.8673,5.8673,264000.0
2013-08-06 15:10:00,6.17,6.18,6.17,6.18,213600.0,5.8673,5.8768,5.8673,5.8768,213600.0
2013-08-06 15:15:00,6.18,6.18,6.18,6.18,434400.0,5.8768,5.8768,5.8768,5.8768,434400.0
2013-08-06 15:20:00,6.18,6.18,6.18,6.18,162000.0,5.8768,5.8768,5.8768,5.8768,162000.0
2013-08-06 15:25:00,6.18,6.18,6.18,6.18,183600.0,5.8768,5.8768,5.8768,5.8768,183600.0
2013-08-06 15:30:00,6.18,6.18,6.17,6.17,412800.0,5.8768,5.8768,5.8673,5.8673,412800.0
2013-08-06 15:35:00,6.17,6.18,6.17,6.18,368400.0,5.8673,5.8768,5.8673,5.8768,368400.0
2013-08-06 15:40:00,6.18,6.19,6.18,6.19,570000.0,5.8768,5.8863,5.8768,5.8863,570000.0
2013-08-06 15:45:00,6.19,6.19,6.18,6.18,405600.0,5.8863,5.8863,5.8768,5.8768,405600.0
2013-08-06 15:50:00,6.18,6.18,6.16,6.17,850800.0,5.8768,5.8768,5.8578,5.8673,850800.0
2013-08-06 15:55:00,6.17,6.18,6.16,6.18,1417200.0,5.8673,5.8768,5.8578,5.8768,1417200.0
2013-08-07 09:30:00,6.11,6.12,6.09,6.1,1107600.0,5.8102,5.8197,5.7912,5.8007,1107600.0
2013-08-07 09:35:00,6.1,6.11,6.1,6.1,543600.0,5.8007,5.8102,5.8007,5.8007,543600.0
2013-08-07 09:40:00,6.1,6.12,6.1,6.12,964800.0,5.8007,5.8197,5.8007,5.8197,964800.0
2013-08-07 09:45:00,6.12,6.14,6.12,6.13,520800.0,5.8197,5.8388,5.8197,5.8292,520800.0
2013-08-07 09:50:00,6.13,6.13,6.11,6.11,344400.0,5.8292,5.8292,5.8102,5.8102,344400.0
2013-08-07 09:55:00,6.11,6.12,6.08,6.08,1065600.0,5.8102,5.8197,5.7817,5.7817,1065600.0
2013-08-07 10:00:00,6.08,6.08,6.06,6.06,1257600.0,5.7817,5.7817,5.7627,5.7627,1257600.0
2013-08-07 10:05:00,6.06,6.07,6.06,6.07,1482000.0,5.7627,5.7722,5.7627,5.7722,1482000.0
2013-08-07 10:10:00,6.07,6.07,6.05,6.06,951600.0,5.7722,5.7722,5.7532,5.7627,951600.0
2013-08-07 10:15:00,6.06,6.06,6.05,6.06,367200.0,5.7627,5.7627,5.7532,5.7627,367200.0
2013-08-07 10:20:00,6.06,6.07,6.05,6.06,278400.0,5.7627,5.7722,5.7532,5.7627,278400.0
2013-08-07 10:25:00,6.06,6.06,6.05,6.06,344400.0,5.7627,5.7627,5.7532,5.7627,344400.0
2013-08-07 10:30:00,6.06,6.06,6.04,6.06,780000.0,5.7627,5.7627,5.7437,5.7627,780000.0
2013-08-07 10:35:00,6.06,6.06,6.05,6.06,442800.0,5.7627,5.7627,5.7532,5.7627,442800.0
2013-08-07 10:40:00,6.06,6.07,6.05,6.07,583200.0,5.7627,5.7722,5.7532,5.7722,583200.0
2013-08-07 10:45:00,6.07,6.07,6.07,6.07,259200.0,5.7722,5.7722,5.7722,5.7722,259200.0
2013-08-07 10:50:00,6.07,6.08,6.07,6.07,145200.0,5.7722,5.7817,5.7722,5.7722,145200.0
2013-08-07 10:55:00,6.07,6.08,6.07,6.08,180000.0,5.7722,5.7817,5.7722,5.7817,180000.0
2013-08-07 11:00:00,6.08,6.08,6.07,6.08,237600.0,5.7817,5.7817,5.7722,5.7817,237600.0
2013-08-07 11:05:00,6.08,6.08,6.07,6.08,236400.0,5.7817,5.7817,5.7722,5.7817,236400.0
2013-08-07 11:10:00,6.08,6.09,6.08,6.08,652800.0,5.7817,5.7912,5.7817,5.7817,652800.0
2013-08-07 11:15:00,6.08,6.09,6.08,6.08,816000.0,5.7817,5.7912,5.7817,5.7817,816000.0
2013-08-07 11:20:00,6.08,6.08,6.07,6.08,544800.0,5.7817,5.7817,5.7722,5.7817,544800.0
2013-08-07 11:25:00,6.08,6.08,6.07,6.07,560400.0,5.7817,5.7817,5.7722,5.7722,560400.0
2013-08-07 11:30:00,6.07,6.07,6.06,6.07,1174800.0,5.7722,5.7722,5.7627,5.7722,1174800.0
2013-08-07 11:35:00,6.07,6.07,6.06,6.06,577200.0,5.7722,5.7722,5.7627,5.7627,577200.0
2013-08-07 11:40:00,6.06,6.07,6.06,6.06,799200.0,5.7627,5.7722,5.7627,5.7627,799200.0
2013-08-07 11:45:00,6.06,6.06,6.05,6.06,700800.0,5.7627,5.7627,5.7532,5.7627,700800.0
2013-08-07 11:50:00,6.06,6.07,6.06,6.07,386400.0,5.7627,5.7722,5.7627,5.7722,386400.0
2013-08-07 11:55:00,6.07,6.08,6.07,6.07,230400.0,5.7722,5.7817,5.7722,5.7722,230400.0
2013-08-07 12:00:00,6.07,6.08,6.07,6.07,136800.0,5.7722,5.7817,5.7722,5.7722,136800.0
2013-08-07 12:05:00,6.08,6.08,6.07,6.07,136800.0,5.7817,5.7817,5.7722,5.7722,136800.0
2013-08-07 12:10:00,6.07,6.08,6.07,6.08,441600.0,5.7722,5.7817,5.7722,5.7817,441600.0
2013-08-07 12:15:00,6.08,6.08,6.07,6.08,184800.0,5.7817,5.7817,5.7722,5.7817,184800.0
2013-08-07 12:20:00,6.08,6.09,6.08,6.08,248400.0,5.7817,5.7912,5.7817,5.7817,248400.0
2013-08-07 12:25:00,6.08,6.08,6.08,6.08,163200.0,5.7817,5.7817,5.7817,5.7817,163200.0
2013-08-07 12:30:00,6.08,6.09,6.08,6.09,207600.0,5.7817,5.7912,5.7817,5.7912,207600.0
2013-08-07 12:35:00,6.09,6.11,6.09,6.1,530400.0,5.7912,5.8102,5.7912,5.8007,530400.0
2013-08-07 12:40:00,6.1,6.11,6.1,6.1,154800.0,5.8007,5.8102,5.8007,5.8007,154800.0
2013-08-07 12:45:00,6.11,6.11,6.1,6.1,158400.0,5.8102,5.8102,5.8007,5.8007,158400.0
2013-08-07 12:50:00,6.1,6.11,6.1,6.1,217200.0,5.8007,5.8102,5.8007,5.8007,217200.0
2013-08-07 12:55:00,6.11,6.11,6.11,6.11,286800.0,5.8102,5.8102,5.8102,5.8102,286800.0
2013-08-07 13:00:00,6.11,6.12,6.11,6.11,342000.0,5.8102,5.8197,5.8102,5.8102,342000.0
2013-08-07 13:05:00,6.11,6.12,6.11,6.12,417600.0,5.8102,5.8197,5.8102,5.8197,417600.0
2013-08-07 13:10:00,6.12,6.12,6.11,6.11,404400.0,5.8197,5.8197,5.8102,5.8102,404400.0
2013-08-07 13:15:00,6.11,6.12,6.11,6.11,356400.0,5.8102,5.8197,5.8102,5.8102,356400.0
2013-08-07 13:20:00,6.11,6.11,6.11,6.11,134400.0,5.8102,5.8102,5.8102,5.8102,134400.0
2013-08-07 13:25:00,6.11,6.12,6.11,6.12,193200.0,5.8102,5.8197,5.8102,5.8197,193200.0
2013-08-07 13:30:00,6.12,6.12,6.11,6.12,176400.0,5.8197,5.8197,5.8102,5.8197,176400.0
2013-08-07 13:35:00,6.12,6.12,6.11,6.11,220800.0,5.8197,5.8197,5.8102,5.8102,220800.0
2013-08-07 13:40:00,6.11,6.11,6.11,6.11,139200.0,5.8102,5.8102,5.8102,5.8102,139200.0
2013-08-07 13:45:00,6.11,6.11,6.1,6.1,357600.0,5.8102,5.8102,5.8007,5.8007,357600.0
2013-08-07 13:50:00,6.11,6.11,6.1,6.1,186000.0,5.8102,5.8102,5.8007,5.8007,186000.0
2013-08-07 13:55:00,6.1,6.12,6.1,6.11,300000.0,5.8007,5.8197,5.8007,5.8102,300000.0
2013-08-07 14:00:00,6.11,6.12,6.11,6.11,494400.0,5.8102,5.8197,5.8102,5.8102,494400.0
2013-08-07 14:05:00,6.11,6.12,6.11,6.11,140400.0,5.8102,5.8197,5.8102,5.8102,140400.0
2013-08-07 14:10:00,6.11,6.12,6.11,6.12,120000.0,5.8102,5.8197,5.8102,5.8197,120000.0
2013-08-07 14:15:00,6.12,6.12,6.11,6.12,118800.0,5.8197,5.8197,5.8102,5.8197,118800.0
2013-08-07 14:20:00,6.11,6.12,6.09,6.09,573600.0,5.8102,5.8197,5.7912,5.7912,573600.0
2013-08-07 14:25:00,6.1,6.1,6.09,6.1,267600.0,5.8007,5.8007,5.7912,5.8007,267600.0
2013-08-07 14:30:00,6.1,6.11,6.1,6.1,355200.0,5.8007,5.8102,5.8007,5.8007,355200.0
2013-08-07 14:35:00,6.1,6.11,6.1,6.1,165600.0,5.8007,5.8102,5.8007,5.8007,165600.0
2013-08-07 14:40:00,6.1,6.11,6.1,6.1,213600.0,5.8007,5.8102,5.8007,5.8007,213600.0
2013-08-07 14:45:00,6.1,6.1,6.1,6.1,219600.0,5.8007,5.8007,5.8007,5.8007,219600.0
2013-08-07 14:50:00,6.1,6.11,6.1,6.11,182400.0,5.8007,5.8102,5.8007,5.8102,182400.0
2013-08-07 14:55:00,6.1,6.12,6.1,6.11,429600.0,5.8007,5.8197,5.8007,5.8102,429600.0
2013-08-07 15:00:00,6.11,6.12,6.11,6.12,465600.0,5.8102,5.8197,5.8102,5.8197,465600.0
2013-08-07 15:05:00,6.12,6.12,6.12,6.12,279600.0,5.8197,5.8197,5.8197,5.8197,279600.0
2013-08-07 15:10:00,6.12,6.14,6.12,6.13,654000.0,5.8197,5.8388,5.8197,5.8292,654000.0
2013-08-07 15:15:00,6.13,6.14,6.13,6.13,121200.0,5.8292,5.8388,5.8292,5.8292,121200.0
2013-08-07 15:20:00,6.13,6.13,6.12,6.12,121200.0,5.8292,5.8292,5.8197,5.8197,121200.0
2013-08-07 15:25:00,6.12,6.13,6.12,6.13,206400.0,5.8197,5.8292,5.8197,5.8292,206400.0
2013-08-07 15:30:00,6.13,6.13,6.11,6.12,207600.0,5.8292,5.8292,5.8102,5.8197,207600.0
2013-08-07 15:35:00,6.12,6.13,6.12,6.13,190800.0,5.8197,5.8292,5.8197,5.8292,190800.0
2013-08-07 15:40:00,6.13,6.13,6.13,6.13,106800.0,5.8292,5.8292,5.8292,5.8292,106800.0
2013-08-07 15:45:00,6.13,6.13,6.12,6.13,259200.0,5.8292,5.8292,5.8197,5.8292,259200.0
2013-08-07 15:50:00,6.13,6.13,6.11,6.11,334800.0,5.8292,5.8292,5.8102,5.8102,334800.0
2013-08-07 15:55:00,6.11,6.12,6.11,6.11,637200.0,5.8102,5.8197,5.8102,5.8102,637200.0
2013-08-08 09:30:00,6.2,6.21,6.19,6.2,1126800.0,5.8958,5.9053,5.8863,5.8958,1126800.0
2013-08-08 09:35:00,6.2,6.22,6.19,6.2,1114800.0,5.8958,5.9148,5.8863,5.8958,1114800.0
2013-08-08 09:40:00,6.2,6.2,6.19,6.19,484800.0,5.8958,5.8958,5.8863,5.8863,484800.0
2013-08-08 09:45:00,6.19,6.2,6.18,6.19,651600.0,5.8863,5.8958,5.8768,5.8863,651600.0
2013-08-08 09:50:00,6.19,6.19,6.17,6.17,600000.0,5.8863,5.8863,5.8673,5.8673,600000.0
2013-08-08 09:55:00,6.17,6.18,6.17,6.18,410400.0,5.8673,5.8768,5.8673,5.8768,410400.0
2013-08-08 10:00:00,6.18,6.19,6.17,6.17,417600.0,5.8768,5.8863,5.8673,5.8673,417600.0
2013-08-08 10:05:00,6.17,6.17,6.15,6.15,862800.0,5.8673,5.8673,5.8483,5.8483,862800.0
2013-08-08 10:10:00,6.15,6.15,6.13,6.13,505200.0,5.8483,5.8483,5.8292,5.8292,505200.0
2013-08-08 10:15:00,6.13,6.13,6.12,6.13,565200.0,5.8292,5.8292,5.8197,5.8292,565200.0
2013-08-08 10:20:00,6.13,6.14,6.12,6.13,391200.0,5.8292,5.8388,5.8197,5.8292,391200.0
2013-08-08 10:25:00,6.13,6.14,6.13,6.14,88800.0,5.8292,5.8388,5.8292,5.8388,88800.0
2013-08-08 10:30:00,6.13,6.14,6.1,6.1,595200.0,5.8292,5.8388,5.8007,5.8007,595200.0
2013-08-08 10:35:00,6.11,6.11,6.09,6.1,356400.0,5.8102,5.8102,5.7912,5.8007,356400.0
2013-08-08 10:40:00,6.1,6.1,6.09,6.09,201600.0,5.8007,5.8007,5.7912,5.7912,201600.0
2013-08-08 10:45:00,6.09,6.11,6.08,6.1,270000.0,5.7912,5.8102,5.7817,5.8007,270000.0
2013-08-08 10:50:00,6.1,6.11,6.1,6.11,223200.0,5.8007,5.8102,5.8007,5.8102,223200.0
2013-08-08 10:55:00,6.11,6.11,6.11,6.11,566400.0,5.8102,5.8102,5.8102,5.8102,566400.0
2013-08-08 11:00:00,6.11,6.11,6.1,6.11,206400.0,5.8102,5.8102,5.8007,5.8102,206400.0
2013-08-08 11:05:00,6.11,6.11,6.1,6.11,256800.0,5.8102,5.8102,5.8007,5.8102,256800.0
2013-08-08 11:10:00,6.11,6.12,6.11,6.11,343200.0,5.8102,5.8197,5.8102,5.8102,343200.0
2013-08-08 11:15:00,6.11,6.11,6.11,6.11,128400.0,5.8102,5.8102,5.8102,5.8102,128400.0
2013-08-08 11:20:00,6.11,6.12,6.11,6.12,204000.0,5.8102,5.8197,5.8102,5.8197,204000.0
2013-08-08 11:25:00,6.12,6.13,6.11,6.13,229200.0,5.8197,5.8292,5.8102,5.8292,229200.0
2013-08-08 11:30:00,6.13,6.13,6.12,6.13,224400.0,5.8292,5.8292,5.8197,5.8292,224400.0
2013-08-08 11:35:00,6.13,6.14,6.13,6.14,181200.0,5.8292,5.8388,5.8292,5.8388,181200.0
2013-08-08 11:40:00,6.14,6.14,6.13,6.13,192000.0,5.8388,5.8388,5.8292,5.8292,192000.0
2013-08-08 11:45:00,6.13,6.13,6.13,6.13,18000.0,5.8292,5.8292,5.8292,5.8292,18000.0
2013-08-08 11:50:00,6.14,6.14,6.13,6.14,120000.0,5.8388,5.8388,5.8292,5.8388,120000.0
2013-08-08 11:55:00,6.14,6.15,6.14,6.15,405600.0,5.8388,5.8483,5.8388,5.8483,405600.0
2013-08-08 12:00:00,6.14,6.16,6.14,6.16,434400.0,5.8388,5.8578,5.8388,5.8578,434400.0
2013-08-08 12:05:00,6.16,6.16,6.16,6.16,94800.0,5.8578,5.8578,5.8578,5.8578,94800.0
2013-08-08 12:10:00,6.16,6.17,6.15,6.17,177600.0,5.8578,5.8673,5.8483,5.8673,177600.0
2013-08-08 12:15:00,6.17,6.18,6.17,6.18,232800.0,5.8673,5.8768,5.8673,5.8768,232800.0
2013-08-08 12:20:00,6.18,6.18,6.17,6.18,292800.0,5.8768,5.8768,5.8673,5.8768,292800.0
2013-08-08 12:25:00,6.18,6.18,6.17,6.18,406800.0,5.8768,5.8768,5.8673,5.8768,406800.0
2013-08-08 12:30:00,6.18,6.19,6.18,6.19,423600.0,5.8768,5.8863,5.8768,5.8863,423600.0
2013-08-08 12:35:00,6.19,6.19,6.19,6.19,338400.0,5.8863,5.8863,5.8863,5.8863,338400.0
2013-08-08 12:40:00,6.19,6.2,6.19,6.2,238800.0,5.8863,5.8958,5.8863,5.8958,238800.0
2013-08-08 12:45:00,6.2,6.2,6.2,6.2,58800.0,5.8958,5.8958,5.8958,5.8958,58800.0
2013-08-08 12:50:00,6.2,6.2,6.19,6.2,156000.0,5.8958,5.8958,5.8863,5.8958,156000.0
2013-08-08 12:55:00,6.19,6.2,6.19,6.2,138000.0,5.8863,5.8958,5.8863,5.8958,138000.0
2013-08-08 13:00:00,6.2,6.21,6.2,6.21,187200.0,5.8958,5.9053,5.8958,5.9053,187200.0
2013-08-08 13:05:00,6.21,6.21,6.2,6.2,193200.0,5.9053,5.9053,5.8958,5.8958,193200.0
2013-08-08 13:10:00,6.2,6.2,6.19,6.19,171600.0,5.8958,5.8958,5.8863,5.8863,171600.0
2013-08-08 13:15:00,6.19,6.2,6.19,6.19,388800.0,5.8863,5.8958,5.8863,5.8863,388800.0
2013-08-08 13:20:00,6.19,6.2,6.19,6.2,42000.0,5.8863,5.8958,5.8863,5.8958,42000.0
2013-08-08 13:25:00,6.2,6.2,6.2,6.2,39600.0,5.8958,5.8958,5.8958,5.8958,39600.0
2013-08-08 13:30:00,6.2,6.2,6.2,6.2,189600.0,5.8958,5.8958,5.8958,5.8958,189600.0
2013-08-08 13:35:00,6.2,6.2,6.19,6.19,82800.0,5.8958,5.8958,5.8863,5.8863,82800.0
2013-08-08 13:40:00,6.19,6.19,6.19,6.19,100800.0,5.8863,5.8863,5.8863,5.8863,100800.0
2013-08-08 13:45:00,6.19,6.2,6.19,6.19,114000.0,5.8863,5.8958,5.8863,5.8863,114000.0
2013-08-08 13:50:00,6.19,6.2,6.19,6.2,85200.0,5.8863,5.8958,5.8863,5.8958,85200.0
2013-08-08 13:55:00,6.2,6.2,6.2,6.2,122400.0,5.8958,5.8958,5.8958,5.8958,122400.0
2013-08-08 14:00:00,6.21,6.21,6.2,6.2,118800.0,5.9053,5.9053,5.8958,5.8958,118800.0
2013-08-08 14:05:00,6.2,6.2,6.2,6.2,55200.0,5.8958,5.8958,5.8958,5.8958,55200.0
2013-08-08 14:10:00,6.2,6.2,6.2,6.2,27600.0,5.8958,5.8958,5.8958,5.8958,27600.0
2013-08-08 14:15:00,6.2,6.2,6.2,6.2,68400.0,5.8958,5.8958,5.8958,5.8958,68400.0
2013-08-08 14:20:00,6.2,6.2,6.2,6.2,45600.0,5.8958,5.8958,5.8958,5.8958,45600.0
2013-08-08 14:25:00,6.2,6.21,6.2,6.21,54000.0,5.8958,5.9053,5.8958,5.9053,54000.0
2013-08-08 14:30:00,6.21,6.22,6.2,6.2,199200.0,5.9053,5.9148,5.8958,5.8958,199200.0
2013-08-08 14:35:00,6.2,6.21,6.2,6.21,208800.0,5.8958,5.9053,5.8958,5.9053,208800.0
2013-08-08 14:40:00,6.21,6.21,6.2,6.21,105600.0,5.9053,5.9053,5.8958,5.9053,105600.0
2013-08-08 14:45:00,6.21,6.21,6.21,6.21,91200.0,5.9053,5.9053,5.9053,5.9053,91200.0
2013-08-08 14:50:00,6.2,6.21,6.19,6.19,262800.0,5.8958,5.9053,5.8863,5.8863,262800.0
2013-08-08 14:55:00,6.19,6.2,6.19,6.2,54000.0,5.8863,5.8958,5.8863,5.8958,54000.0
2013-08-08 15:00:00,6.2,6.2,6.2,6.2,133200.0,5.8958,5.8958,5.8958,5.8958,133200.0
2013-08-08 15:05:00,6.2,6.21,6.2,6.21,216000.0,5.8958,5.9053,5.8958,5.9053,216000.0
2013-08-08 15:10:00,6.2,6.2,6.19,6.2,126000.0,5.8958,5.8958,5.8863,5.8958,126000.0
2013-08-08 15:15:00,6.2,6.2,6.19,6.19,126000.0,5.8958,5.8958,5.8863,5.8863,126000.0
2013-08-08 15:20:00,6.19,6.19,6.19,6.19,52800.0,5.8863,5.8863,5.8863,5.8863,52800.0
2013-08-08 15:25:00,6.19,6.2,6.19,6.2,43200.0,5.8863,5.8958,5.8863,5.8958,43200.0
2013-08-08 15:30:00,6.2,6.2,6.19,6.2,72000.0,5.8958,5.8958,5.8863,5.8958,72000.0
2013-08-08 15:35:00,6.2,6.2,6.19,6.2,92400.0,5.8958,5.8958,5.8863,5.8958,92400.0
2013-08-08 15:40:00,6.2,6.2,6.2,6.2,189600.0,5.8958,5.8958,5.8958,5.8958,189600.0
2013-08-08 15:45:00,6.2,6.2,6.2,6.2,261600.0,5.8958,5.8958,5.8958,5.8958,261600.0
2013-08-08 15:50:00,6.2,6.2,6.19,6.19,142800.0,5.8958,5.8958,5.8863,5.8863,142800.0
2013-08-08 15:55:00,6.19,6.19,6.18,6.18,835200.0,5.8863,5.8863,5.8768,5.8768,835200.0
2013-08-09 09:30:00,6.15,6.16,6.15,6.16,332400.0,5.8483,5.8578,5.8483,5.8578,332400.0
2013-08-09 09:35:00,6.16,6.19,6.16,6.18,438000.0,5.8578,5.8863,5.8578,5.8768,438000.0
2013-08-09 09:40:00,6.18,6.2,6.18,6.19,361200.0,5.8768,5.8958,5.8768,5.8863,361200.0
2013-08-09 09:45:00,6.19,6.21,6.19,6.2,316800.0,5.8863,5.9053,5.8863,5.8958,316800.0
2013-08-09 09:50:00,6.2,6.21,6.19,6.19,224400.0,5.8958,5.9053,5.8863,5.8863,224400.0
2013-08-09 09:55:00,6.19,6.2,6.19,6.2,134400.0,5.8863,5.8958,5.8863,5.8958,134400.0
2013-08-09 10:00:00,6.19,6.2,6.19,6.19,75600.0,5.8863,5.8958,5.8863,5.8863,75600.0
2013-08-09 10:05:00,6.19,6.19,6.16,6.17,394800.0,5.8863,5.8863,5.8578,5.8673,394800.0
2013-08-09 10:10:00,6.17,6.17,6.16,6.17,387600.0,5.8673,5.8673,5.8578,5.8673,387600.0
2013-08-09 10:15:00,6.17,6.18,6.15,6.15,330000.0,5.8673,5.8768,5.8483,5.8483,330000.0
2013-08-09 10:20:00,6.15,6.15,6.13,6.15,361200.0,5.8483,5.8483,5.8292,5.8483,361200.0
2013-08-09 10:25:00,6.15,6.15,6.14,6.15,314400.0,5.8483,5.8483,5.8388,5.8483,314400.0
2013-08-09 10:30:00,6.15,6.16,6.15,6.15,325200.0,5.8483,5.8578,5.8483,5.8483,325200.0
2013-08-09 10:35:00,6.15,6.16,6.14,6.16,216000.0,5.8483,5.8578,5.8388,5.8578,216000.0
2013-08-09 10:40:00,6.15,6.17,6.15,6.17,399600.0,5.8483,5.8673,5.8483,5.8673,399600.0
2013-08-09 10:45:00,6.17,6.17,6.16,6.16,319200.0,5.8673,5.8673,5.8578,5.8578,319200.0
2013-08-09 10:50:00,6.16,6.16,6.14,6.14,318000.0,5.8578,5.8578,5.8388,5.8388,318000.0
2013-08-09 10:55:00,6.14,6.14,6.13,6.13,508800.0,5.8388,5.8388,5.8292,5.8292,508800.0
2013-08-09 11:00:00,6.13,6.13,6.11,6.11,470400.0,5.8292,5.8292,5.8102,5.8102,470400.0
2013-08-09 11:05:00,6.11,6.11,6.1,6.11,1300800.0,5.8102,5.8102,5.8007,5.8102,1300800.0
2013-08-09 11:10:00,6.11,6.12,6.11,6.12,333600.0,5.8102,5.8197,5.8102,5.8197,333600.0
2013-08-09 11:15:00,6.12,6.12,6.1,6.11,363600.0,5.8197,5.8197,5.8007,5.8102,363600.0
2013-08-09 11:20:00,6.11,6.11,6.09,6.09,514800.0,5.8102,5.8102,5.7912,5.7912,514800.0
2013-08-09 11:25:00,6.09,6.09,6.06,6.08,740400.0,5.7912,5.7912,5.7627,5.7817,740400.0
2013-08-09 11:30:00,6.08,6.09,6.07,6.08,354000.0,5.7817,5.7912,5.7722,5.7817,354000.0
2013-08-09 11:35:00,6.08,6.09,6.08,6.09,282000.0,5.7817,5.7912,5.7817,5.7912,282000.0
2013-08-09 11:40:00,6.09,6.1,6.09,6.09,286800.0,5.7912,5.8007,5.7912,5.7912,286800.0
2013-08-09 11:45:00,6.09,6.11,6.09,6.11,344400.0,5.7912,5.8102,5.7912,5.8102,344400.0
2013-08-09 11:50:00,6.11,6.11,6.11,6.11,230400.0,5.8102,5.8102,5.8102,5.8102,230400.0
2013-08-09 11:55:00,6.11,6.12,6.11,6.11,282000.0,5.8102,5.8197,5.8102,5.8102,282000.0
2013-08-09 12:00:00,6.11,6.11,6.1,6.1,114000.0,5.8102,5.8102,5.8007,5.8007,114000.0
2013-08-09 12:05:00,6.1,6.1,6.09,6.1,324000.0,5.8007,5.8007,5.7912,5.8007,324000.0
2013-08-09 12:10:00,6.1,6.12,6.1,6.12,484800.0,5.8007,5.8197,5.8007,5.8197,484800.0
2013-08-09 12:15:00,6.12,6.12,6.11,6.11,140400.0,5.8197,5.8197,5.8102,5.8102,140400.0
2013-08-09 12:20:00,6.11,6.13,6.11,6.11,346800.0,5.8102,5.8292,5.8102,5.8102,346800.0
2013-08-09 12:25:00,6.12,6.13,6.12,6.13,76800.0,5.8197,5.8292,5.8197,5.8292,76800.0
2013-08-09 12:30:00,6.13,6.14,6.13,6.14,315600.0,5.8292,5.8388,5.8292,5.8388,315600.0
2013-08-09 12:35:00,6.14,6.15,6.14,6.15,399600.0,5.8388,5.8483,5.8388,5.8483,399600.0
2013-08-09 12:40:00,6.15,6.15,6.15,6.15,152400.0,5.8483,5.8483,5.8483,5.8483,152400.0
2013-08-09 12:45:00,6.15,6.15,6.15,6.15,39600.0,5.8483,5.8483,5.8483,5.8483,39600.0
2013-08-09 12:50:00,6.15,6.15,6.14,6.14,319200.0,5.8483,5.8483,5.8388,5.8388,319200.0
2013-08-09 12:55:00,6.14,6.14,6.14,6.14,58800.0,5.8388,5.8388,5.8388,5.8388,58800.0
2013-08-09 13:00:00,6.14,6.14,6.13,6.13,45600.0,5.8388,5.8388,5.8292,5.8292,45600.0
2013-08-09 13:05:00,6.13,6.14,6.13,6.14,118800.0,5.8292,5.8388,5.8292,5.8388,118800.0
2013-08-09 13:10:00,6.14,6.14,6.14,6.14,152400.0,5.8388,5.8388,5.8388,5.8388,152400.0
2013-08-09 13:15:00,6.14,6.14,6.14,6.14,75600.0,5.8388,5.8388,5.8388,5.8388,75600.0
2013-08-09 13:20:00,6.14,6.15,6.14,6.15,180000.0,5.8388,5.8483,5.8388,5.8483,180000.0
2013-08-09 13:25:00,6.15,6.16,6.15,6.16,96000.0,5.8483,5.8578,5.8483,5.8578,96000.0
2013-08-09 13:30:00,6.16,6.17,6.16,6.16,241200.0,5.8578,5.8673,5.8578,5.8578,241200.0
2013-08-09 13:35:00,6.16,6.16,6.16,6.16,57600.0,5.8578,5.8578,5.8578,5.8578,57600.0
2013-08-09 13:40:00,6.16,6.16,6.16,6.16,34800.0,5.8578,5.8578,5.8578,5.8578,34800.0
2013-08-09 13:45:00,6.16,6.16,6.15,6.15,259200.0,5.8578,5.8578,5.8483,5.8483,259200.0
2013-08-09 13:50:00,6.15,6.16,6.15,6.16,70800.0,5.8483,5.8578,5.8483,5.8578,70800.0
2013-08-09 13:55:00,6.16,6.16,6.15,6.15,98400.0,5.8578,5.8578,5.8483,5.8483,98400.0
2013-08-09 14:00:00,6.15,6.16,6.15,6.15,60000.0,5.8483,5.8578,5.8483,5.8483,60000.0
2013-08-09 14:05:00,6.15,6.15,6.13,6.13,369600.0,5.8483,5.8483,5.8292,5.8292,369600.0
2013-08-09 14:10:00,6.13,6.15,6.13,6.14,93600.0,5.8292,5.8483,5.8292,5.8388,93600.0
2013-08-09 14:15:00,6.14,6.15,6.13,6.15,247200.0,5.8388,5.8483,5.8292,5.8483,247200.0
2013-08-09 14:20:00,6.15,6.15,6.15,6.15,114000.0,5.8483,5.8483,5.8483,5.8483,114000.0
2013-08-09 14:25:00,6.15,6.15,6.14,6.15,205200.0,5.8483,5.8483,5.8388,5.8483,205200.0
2013-08-09 14:30:00,6.15,6.16,6.14,6.14,82800.0,5.8483,5.8578,5.8388,5.8388,82800.0
2013-08-09 14:35:00,6.14,6.14,6.12,6.12,290400.0,5.8388,5.8388,5.8197,5.8197,290400.0
2013-08-09 14:40:00,6.12,6.13,6.12,6.13,241200.0,5.8197,5.8292,5.8197,5.8292,241200.0
2013-08-09 14:45:00,6.13,6.14,6.12,6.14,289200.0,5.8292,5.8388,5.8197,5.8388,289200.0
2013-08-09 14:50:00,6.14,6.14,6.13,6.14,230400.0,5.8388,5.8388,5.8292,5.8388,230400.0
2013-08-09 14:55:00,6.13,6.14,6.13,6.14,136800.0,5.8292,5.8388,5.8292,5.8388,136800.0
2013-08-09 15:00:00,6.14,6.15,6.14,6.14,86400.0,5.8388,5.8483,5.8388,5.8388,86400.0
2013-08-09 15:05:00,6.14,6.14,6.13,6.14,118800.0,5.8388,5.8388,5.8292,5.8388,118800.0
2013-08-09 15:10:00,6.14,6.14,6.13,6.13,171600.0,5.8388,5.8388,5.8292,5.8292,171600.0
2013-08-09 15:15:00,6.14,6.14,6.14,6.14,75600.0,5.8388,5.8388,5.8388,5.8388,75600.0
2013-08-09 15:20:00,6.14,6.15,6.14,6.14,330000.0,5.8388,5.8483,5.8388,5.8388,330000.0
2013-08-09 15:25:00,6.14,6.15,6.13,6.13,219600.0,5.8388,5.8483,5.8292,5.8292,219600.0
2013-08-09 15:30:00,6.13,6.14,6.12,6.13,274800.0,5.8292,5.8388,5.8197,5.8292,274800.0
2013-08-09 15:35:00,6.12,6.14,6.12,6.13,205200.0,5.8197,5.8388,5.8197,5.8292,205200.0
2013-08-09 15:40:00,6.13,6.14,6.12,6.12,306000.0,5.8292,5.8388,5.8197,5.8197,306000.0
2013-08-09 15:45:00,6.12,6.13,6.11,6.12,391200.0,5.8197,5.8292,5.8102,5.8197,391200.0
2013-08-09 15:50:00,6.12,6.12,6.11,6.11,280800.0,5.8197,5.8197,5.8102,5.8102,280800.0
2013-08-09 15:55:00,6.11,6.13,6.11,6.13,1024800.0,5.8102,5.8292,5.8102,5.8292,1024800.0
2013-08-12 09:30:00,6.04,6.05,6.02,6.04,571200.0,5.7437,5.7532,5.7246,5.7437,571200.0
2013-08-12 09:35:00,6.05,6.07,6.05,6.07,1081200.0,5.7532,5.7722,5.7532,5.7722,1081200.0
2013-08-12 09:40:00,6.07,6.08,6.07,6.08,728400.0,5.7722,5.7817,5.7722,5.7817,728400.0
2013-08-12 09:45:00,6.09,6.09,6.07,6.07,590400.0,5.7912,5.7912,5.7722,5.7722,590400.0
2013-08-12 09:50:00,6.08,6.1,6.08,6.08,288000.0,5.7817,5.8007,5.7817,5.7817,288000.0
2013-08-12 09:55:00,6.08,6.09,6.08,6.08,261600.0,5.7817,5.7912,5.7817,5.7817,261600.0
2013-08-12 10:00:00,6.08,6.1,6.08,6.08,480000.0,5.7817,5.8007,5.7817,5.7817,480000.0
2013-08-12 10:05:00,6.08,6.09,6.08,6.09,402000.0,5.7817,5.7912,5.7817,5.7912,402000.0
2013-08-12 10:10:00,6.09,6.11,6.09,6.11,462000.0,5.7912,5.8102,5.7912,5.8102,462000.0
2013-08-12 10:15:00,6.11,6.11,6.09,6.09,284400.0,5.8102,5.8102,5.7912,5.7912,284400.0
2013-08-12 10:20:00,6.09,6.09,6.08,6.09,98400.0,5.7912,5.7912,5.7817,5.7912,98400.0
2013-08-12 10:25:00,6.09,6.1,6.08,6.08,394800.0,5.7912,5.8007,5.7817,5.7817,394800.0
2013-08-12 10:30:00,6.09,6.1,6.08,6.1,186000.0,5.7912,5.8007,5.7817,5.8007,186000.0
2013-08-12 10:35:00,6.1,6.11,6.09,6.11,118800.0,5.8007,5.8102,5.7912,5.8102,118800.0
2013-08-12 10:40:00,6.1,6.11,6.1,6.11,244800.0,5.8007,5.8102,5.8007,5.8102,244800.0
2013-08-12 10:45:00,6.11,6.12,6.1,6.11,171600.0,5.8102,5.8197,5.8007,5.8102,171600.0
2013-08-12 10:50:00,6.11,6.11,6.1,6.11,94800.0,5.8102,5.8102,5.8007,5.8102,94800.0
2013-08-12 10:55:00,6.11,6.12,6.1,6.12,190800.0,5.8102,5.8197,5.8007,5.8197,190800.0
2013-08-12 11:00:00,6.12,6.12,6.11,6.12,148800.0,5.8197,5.8197,5.8102,5.8197,148800.0
2013-08-12 11:05:00,6.12,6.12,6.1,6.1,172800.0,5.8197,5.8197,5.8007,5.8007,172800.0
2013-08-12 11:10:00,6.1,6.1,6.1,6.1,63600.0,5.8007,5.8007,5.8007,5.8007,63600.0
2013-08-12 11:15:00,6.1,6.11,6.1,6.11,166800.0,5.8007,5.8102,5.8007,5.8102,166800.0
2013-08-12 11:20:00,6.11,6.12,6.11,6.11,222000.0,5.8102,5.8197,5.8102,5.8102,222000.0
2013-08-12 11:25:00,6.11,6.12,6.11,6.12,121200.0,5.8102,5.8197,5.8102,5.8197,121200.0
2013-08-12 11:30:00,6.12,6.12,6.12,6.12,57600.0,5.8197,5.8197,5.8197,5.8197,57600.0
2013-08-12 11:35:00,6.12,6.12,6.11,6.11,338400.0,5.8197,5.8197,5.8102,5.8102,338400.0
2013-08-12 11:40:00,6.11,6.12,6.11,6.12,50400.0,5.8102,5.8197,5.8102,5.8197,50400.0
2013-08-12 11:45:00,6.12,6.12,6.1,6.1,96000.0,5.8197,5.8197,5.8007,5.8007,96000.0
2013-08-12 11:50:00,6.1,6.1,6.09,6.1,76800.0,5.8007,5.8007,5.7912,5.8007,76800.0
2013-08-12 11:55:00,6.1,6.1,6.09,6.1,160800.0,5.8007,5.8007,5.7912,5.8007,160800.0
2013-08-12 12:00:00,6.1,6.1,6.1,6.1,121200.0,5.8007,5.8007,5.8007,5.8007,121200.0
2013-08-12 12:05:00,6.1,6.1,6.1,6.1,93600.0,5.8007,5.8007,5.8007,5.8007,93600.0
2013-08-12 12:10:00,6.1,6.1,6.09,6.09,346800.0,5.8007,5.8007,5.7912,5.7912,346800.0
2013-08-12 12:15:00,6.09,6.1,6.09,6.1,51600.0,5.7912,5.8007,5.7912,5.8007,51600.0
2013-08-12 12:20:00,6.1,6.1,6.1,6.1,38400.0,5.8007,5.8007,5.8007,5.8007,38400.0
2013-08-12 12:25:00,6.1,6.1,6.08,6.08,336000.0,5.8007,5.8007,5.7817,5.7817,336000.0
2013-08-12 12:30:00,6.08,6.09,6.07,6.08,355200.0,5.7817,5.7912,5.7722,5.7817,355200.0
2013-08-12 12:35:00,6.08,6.08,6.07,6.08,214800.0,5.7817,5.7817,5.7722,5.7817,214800.0
2013-08-12 12:40:00,6.08,6.09,6.07,6.08,234000.0,5.7817,5.7912,5.7722,5.7817,234000.0
2013-08-12 12:45:00,6.08,6.09,6.08,6.09,183600.0,5.7817,5.7912,5.7817,5.7912,183600.0
2013-08-12 12:50:00,6.09,6.09,6.08,6.09,50400.0,5.7912,5.7912,5.7817,5.7912,50400.0
2013-08-12 12:55:00,6.1,6.1,6.09,6.1,171600.0,5.8007,5.8007,5.7912,5.8007,171600.0
2013-08-12 13:00:00,6.1,6.1,6.09,6.09,146400.0,5.8007,5.8007,5.7912,5.7912,146400.0
2013-08-12 13:05:00,6.09,6.09,6.09,6.09,111600.0,5.7912,5.7912,5.7912,5.7912,111600.0
2013-08-12 13:10:00,6.09,6.09,6.08,6.08,294000.0,5.7912,5.7912,5.7817,5.7817,294000.0
2013-08-12 13:15:00,6.08,6.09,6.07,6.08,235200.0,5.7817,5.7912,5.7722,5.7817,235200.0
2013-08-12 13:20:00,6.09,6.09,6.08,6.09,151200.0,5.7912,5.7912,5.7817,5.7912,151200.0
2013-08-12 13:25:00,6.09,6.09,6.08,6.09,133200.0,5.7912,5.7912,5.7817,5.7912,133200.0
2013-08-12 13:30:00,6.09,6.1,6.08,6.1,223200.0,5.7912,5.8007,5.7817,5.8007,223200.0
2013-08-12 13:35:00,6.1,6.1,6.09,6.09,183600.0,5.8007,5.8007,5.7912,5.7912,183600.0
2013-08-12 13:40:00,6.09,6.09,6.09,6.09,22800.0,5.7912,5.7912,5.7912,5.7912,22800.0
2013-08-12 13:45:00,6.09,6.09,6.08,6.08,151200.0,5.7912,5.7912,5.7817,5.7817,151200.0
2013-08-12 13:50:00,6.08,6.08,6.06,6.07,188400.0,5.7817,5.7817,5.7627,5.7722,188400.0
2013-08-12 13:55:00,6.07,6.07,6.07,6.07,168000.0,5.7722,5.7722,5.7722,5.7722,168000.0
2013-08-12 14:00:00,6.07,6.08,6.07,6.08,145200.0,5.7722,5.7817,5.7722,5.7817,145200.0
2013-08-12 14:05:00,6.07,6.08,6.07,6.08,63600.0,5.7722,5.7817,5.7722,5.7817,63600.0
2013-08-12 14:10:00,6.08,6.08,6.07,6.07,28800.0,5.7817,5.7817,5.7722,5.7722,28800.0
2013-08-12 14:15:00,6.08,6.08,6.07,6.08,50400.0,5.7817,5.7817,5.7722,5.7817,50400.0
2013-08-12 14:20:00,6.08,6.08,6.08,6.08,40800.0,5.7817,5.7817,5.7817,5.7817,40800.0
2013-08-12 14:25:00,6.08,6.08,6.07,6.08,98400.0,5.7817,5.7817,5.7722,5.7817,98400.0
2013-08-12 14:30:00,6.08,6.08,6.07,6.07,55200.0,5.7817,5.7817,5.7722,5.7722,55200.0
2013-08-12 14:35:00,6.07,6.08,6.07,6.08,174000.0,5.7722,5.7817,5.7722,5.7817,174000.0
2013-08-12 14:40:00,6.07,6.08,6.07,6.08,126000.0,5.7722,5.7817,5.7722,5.7817,126000.0
2013-08-12 14:45:00,6.08,6.09,6.08,6.09,37200.0,5.7817,5.7912,5.7817,5.7912,37200.0
2013-08-12 14:50:00,6.09,6.09,6.08,6.08,91200.0,5.7912,5.7912,5.7817,5.7817,91200.0
2013-08-12 14:55:00,6.08,6.09,6.08,6.09,153600.0,5.7817,5.7912,5.7817,5.7912,153600.0
2013-08-12 15:00:00,6.09,6.09,6.08,6.08,74400.0,5.7912,5.7912,5.7817,5.7817,74400.0
2013-08-12 15:05:00,6.08,6.09,6.08,6.09,69600.0,5.7817,5.7912,5.7817,5.7912,69600.0
2013-08-12 15:10:00,6.09,6.1,6.09,6.1,374400.0,5.7912,5.8007,5.7912,5.8007,374400.0
2013-08-12 15:15:00,6.1,6.1,6.09,6.09,98400.0,5.8007,5.8007,5.7912,5.7912,98400.0
2013-08-12 15:20:00,6.09,6.1,6.09,6.1,276000.0,5.7912,5.8007,5.7912,5.8007,276000.0
2013-08-12 15:25:00,6.1,6.11,6.1,6.1,90000.0,5.8007,5.8102,5.8007,5.8007,90000.0
2013-08-12 15:30:00,6.1,6.1,6.1,6.1,54000.0,5.8007,5.8007,5.8007,5.8007,54000.0
2013-08-12 15:35:00,6.1,6.11,6.1,6.11,175200.0,5.8007,5.8102,5.8007,5.8102,175200.0
2013-08-12 15:40:00,6.11,6.11,6.1,6.1,372000.0,5.8102,5.8102,5.8007,5.8007,372000.0
2013-08-12 15:45:00,6.1,6.12,6.1,6.11,345600.0,5.8007,5.8197,5.8007,5.8102,345600.0
2013-08-12 15:50:00,6.11,6.11,6.1,6.1,187200.0,5.8102,5.8102,5.8007,5.8007,187200.0
2013-08-12 15:55:00,6.1,6.11,6.1,6.1,732000.0,5.8007,5.8102,5.8007,5.8007,732000.0
2013-08-13 09:30:00,6.14,6.14,6.12,6.14,574800.0,5.8388,5.8388,5.8197,5.8388,574800.0
2013-08-13 09:35:00,6.14,6.15,6.13,6.13,658800.0,5.8388,5.8483,5.8292,5.8292,658800.0
2013-08-13 09:40:00,6.11,6.12,6.1,6.12,289200.0,5.8102,5.8197,5.8007,5.8197,289200.0
2013-08-13 09:45:00,6.11,6.13,6.11,6.12,321600.0,5.8102,5.8292,5.8102,5.8197,321600.0
2013-08-13 09:50:00,6.12,6.12,6.1,6.1,283200.0,5.8197,5.8197,5.8007,5.8007,283200.0
2013-08-13 09:55:00,6.1,6.1,6.09,6.1,591600.0,5.8007,5.8007,5.7912,5.8007,591600.0
2013-08-13 10:00:00,6.1,6.1,6.06,6.06,468000.0,5.8007,5.8007,5.7627,5.7627,468000.0
2013-08-13 10:05:00,6.06,6.06,6.04,6.05,892800.0,5.7627,5.7627,5.7437,5.7532,892800.0
2013-08-13 10:10:00,6.06,6.06,6.05,6.05,367200.0,5.7627,5.7627,5.7532,5.7532,367200.0
2013-08-13 10:15:00,6.06,6.06,6.03,6.05,404400.0,5.7627,5.7627,5.7342,5.7532,404400.0
2013-08-13 10:20:00,6.04,6.05,6.04,6.05,274800.0,5.7437,5.7532,5.7437,5.7532,274800.0
2013-08-13 10:25:00,6.05,6.06,6.04,6.06,200400.0,5.7532,5.7627,5.7437,5.7627,200400.0
2013-08-13 10:30:00,6.05,6.05,6.04,6.05,388800.0,5.7532,5.7532,5.7437,5.7532,388800.0
2013-08-13 10:35:00,6.05,6.06,6.04,6.06,140400.0,5.7532,5.7627,5.7437,5.7627,140400.0
2013-08-13 10:40:00,6.06,6.07,6.06,6.07,327600.0,5.7627,5.7722,5.7627,5.7722,327600.0
2013-08-13 10:45:00,6.07,6.07,6.06,6.07,597600.0,5.7722,5.7722,5.7627,5.7722,597600.0
2013-08-13 10:50:00,6.07,6.07,6.04,6.04,342000.0,5.7722,5.7722,5.7437,5.7437,342000.0
2013-08-13 10:55:00,6.04,6.05,6.03,6.05,685200.0,5.7437,5.7532,5.7342,5.7532,685200.0
2013-08-13 11:00:00,6.05,6.07,6.05,6.07,232800.0,5.7532,5.7722,5.7532,5.7722,232800.0
2013-08-13 11:05:00,6.07,6.07,6.06,6.07,367200.0,5.7722,5.7722,5.7627,5.7722,367200.0
2013-08-13 11:10:00,6.07,6.07,6.06,6.07,127200.0,5.7722,5.7722,5.7627,5.7722,127200.0
2013-08-13 11:15:00,6.07,6.08,6.06,6.07,232800.0,5.7722,5.7817,5.7627,5.7722,232800.0
2013-08-13 11:20:00,6.07,6.08,6.07,6.08,384000.0,5.7722,5.7817,5.7722,5.7817,384000.0
2013-08-13 11:25:00,6.08,6.09,6.08,6.09,92400.0,5.7817,5.7912,5.7817,5.7912,92400.0
2013-08-13 11:30:00,6.09,6.1,6.09,6.1,447600.0,5.7912,5.8007,5.7912,5.8007,447600.0
2013-08-13 11:35:00,6.1,6.1,6.09,6.09,189600.0,5.8007,5.8007,5.7912,5.7912,189600.0
2013-08-13 11:40:00,6.09,6.09,6.08,6.09,169200.0,5.7912,5.7912,5.7817,5.7912,169200.0
2013-08-13 11:45:00,6.09,6.09,6.09,6.09,376800.0,5.7912,5.7912,5.7912,5.7912,376800.0
2013-08-13 11:50:00,6.09,6.09,6.08,6.08,139200.0,5.7912,5.7912,5.7817,5.7817,139200.0
2013-08-13 11:55:00,6.09,6.09,6.08,6.09,90000.0,5.7912,5.7912,5.7817,5.7912,90000.0
2013-08-13 12:00:00,6.08,6.08,6.08,6.08,286800.0,5.7817,5.7817,5.7817,5.7817,286800.0
2013-08-13 12:05:00,6.08,6.08,6.08,6.08,58800.0,5.7817,5.7817,5.7817,5.7817,58800.0
2013-08-13 12:10:00,6.09,6.09,6.09,6.09,202800.0,5.7912,5.7912,5.7912,5.7912,202800.0
2013-08-13 12:15:00,6.09,6.11,6.09,6.11,294000.0,5.7912,5.8102,5.7912,5.8102,294000.0
2013-08-13 12:20:00,6.11,6.11,6.11,6.11,218400.0,5.8102,5.8102,5.8102,5.8102,218400.0
2013-08-13 12:25:00,6.11,6.13,6.11,6.12,680400.0,5.8102,5.8292,5.8102,5.8197,680400.0
2013-08-13 12:30:00,6.13,6.14,6.13,6.13,379200.0,5.8292,5.8388,5.8292,5.8292,379200.0
2013-08-13 12:35:00,6.13,6.14,6.13,6.13,204000.0,5.8292,5.8388,5.8292,5.8292,204000.0
2013-08-13 12:40:00,6.14,6.15,6.13,6.14,314400.0,5.8388,5.8483,5.8292,5.8388,314400.0
2013-08-13 12:45:00,6.14,6.15,6.14,6.15,146400.0,5.8388,5.8483,5.8388,5.8483,146400.0
2013-08-13 12:50:00,6.15,6.16,6.15,6.16,163200.0,5.8483,5.8578,5.8483,5.8578,163200.0
2013-08-13 12:55:00,6.15,6.16,6.15,6.15,312000.0,5.8483,5.8578,5.8483,5.8483,312000.0
2013-08-13 13:00:00,6.15,6.16,6.14,6.15,261600.0,5.8483,5.8578,5.8388,5.8483,261600.0
2013-08-13 13:05:00,6.15,6.16,6.15,6.16,80400.0,5.8483,5.8578,5.8483,5.8578,80400.0
2013-08-13 13:10:00,6.16,6.17,6.15,6.17,583200.0,5.8578,5.8673,5.8483,5.8673,583200.0
2013-08-13 13:15:00,6.17,6.17,6.16,6.17,118800.0,5.8673,5.8673,5.8578,5.8673,118800.0
2013-08-13 13:20:00,6.17,6.18,6.17,6.17,109200.0,5.8673,5.8768,5.8673,5.8673,109200.0
2013-08-13 13:25:00,6.17,6.19,6.17,6.18,289200.0,5.8673,5.8863,5.8673,5.8768,289200.0
2013-08-13 13:30:00,6.18,6.18,6.17,6.17,148800.0,5.8768,5.8768,5.8673,5.8673,148800.0
2013-08-13 13:35:00,6.17,6.17,6.17,6.17,304800.0,5.8673,5.8673,5.8673,5.8673,304800.0
2013-08-13 13:40:00,6.17,6.17,6.16,6.16,104400.0,5.8673,5.8673,5.8578,5.8578,104400.0
2013-08-13 13:45:00,6.16,6.16,6.16,6.16,142800.0,5.8578,5.8578,5.8578,5.8578,142800.0
2013-08-13 13:50:00,6.17,6.17,6.16,6.16,110400.0,5.8673,5.8673,5.8578,5.8578,110400.0
2013-08-13 13:55:00,6.16,6.17,6.16,6.16,128400.0,5.8578,5.8673,5.8578,5.8578,128400.0
2013-08-13 14:00:00,6.16,6.16,6.16,6.16,104400.0,5.8578,5.8578,5.8578,5.8578,104400.0
2013-08-13 14:05:00,6.16,6.16,6.16,6.16,34800.0,5.8578,5.8578,5.8578,5.8578,34800.0
2013-08-13 14:10:00,6.16,6.16,6.16,6.16,140400.0,5.8578,5.8578,5.8578,5.8578,140400.0
2013-08-13 14:15:00,6.16,6.16,6.16,6.16,110400.0,5.8578,5.8578,5.8578,5.8578,110400.0
2013-08-13 14:20:00,6.16,6.17,6.16,6.17,384000.0,5.8578,5.8673,5.8578,5.8673,384000.0
2013-08-13 14:25:00,6.17,6.17,6.17,6.17,123600.0,5.8673,5.8673,5.8673,5.8673,123600.0
2013-08-13 14:30:00,6.17,6.17,6.15,6.15,355200.0,5.8673,5.8673,5.8483,5.8483,355200.0
2013-08-13 14:35:00,6.15,6.15,6.14,6.15,273600.0,5.8483,5.8483,5.8388,5.8483,273600.0
2013-08-13 14:40:00,6.15,6.15,6.15,6.15,109200.0,5.8483,5.8483,5.8483,5.8483,109200.0
2013-08-13 14:45:00,6.16,6.16,6.15,6.15,118800.0,5.8578,5.8578,5.8483,5.8483,118800.0
2013-08-13 14:50:00,6.15,6.16,6.15,6.16,188400.0,5.8483,5.8578,5.8483,5.8578,188400.0
2013-08-13 14:55:00,6.16,6.17,6.15,6.16,157200.0,5.8578,5.8673,5.8483,5.8578,157200.0
2013-08-13 15:00:00,6.16,6.17,6.16,6.17,182400.0,5.8578,5.8673,5.8578,5.8673,182400.0
2013-08-13 15:05:00,6.17,6.17,6.16,6.16,153600.0,5.8673,5.8673,5.8578,5.8578,153600.0
2013-08-13 15:10:00,6.16,6.17,6.16,6.16,114000.0,5.8578,5.8673,5.8578,5.8578,114000.0
2013-08-13 15:15:00,6.17,6.17,6.15,6.17,225600.0,5.8673,5.8673,5.8483,5.8673,225600.0
2013-08-13 15:20:00,6.17,6.18,6.16,6.17,219600.0,5.8673,5.8768,5.8578,5.8673,219600.0
2013-08-13 15:25:00,6.17,6.18,6.17,6.17,268800.0,5.8673,5.8768,5.8673,5.8673,268800.0
2013-08-13 15:30:00,6.17,6.18,6.17,6.18,110400.0,5.8673,5.8768,5.8673,5.8768,110400.0
2013-08-13 15:35:00,6.18,6.18,6.17,6.17,327600.0,5.8768,5.8768,5.8673,5.8673,327600.0
2013-08-13 15:40:00,6.17,6.17,6.15,6.16,223200.0,5.8673,5.8673,5.8483,5.8578,223200.0
2013-08-13 15:45:00,6.16,6.16,6.16,6.16,175200.0,5.8578,5.8578,5.8578,5.8578,175200.0
2013-08-13 15:50:00,6.15,6.16,6.15,6.16,218400.0,5.8483,5.8578,5.8483,5.8578,218400.0
2013-08-13 15:55:00,6.16,6.16,6.15,6.16,811200.0,5.8578,5.8578,5.8483,5.8578,811200.0
2013-08-14 09:30:00,6.14,6.17,6.14,6.16,322800.0,5.8388,5.8673,5.8388,5.8578,322800.0
2013-08-14 09:35:00,6.16,6.16,6.14,6.15,450000.0,5.8578,5.8578,5.8388,5.8483,450000.0
2013-08-14 09:40:00,6.15,6.15,6.13,6.14,259200.0,5.8483,5.8483,5.8292,5.8388,259200.0
2013-08-14 09:45:00,6.13,6.16,6.13,6.15,255600.0,5.8292,5.8578,5.8292,5.8483,255600.0
2013-08-14 09:50:00,6.15,6.15,6.13,6.14,140400.0,5.8483,5.8483,5.8292,5.8388,140400.0
2013-08-14 09:55:00,6.14,6.16,6.14,6.15,226800.0,5.8388,5.8578,5.8388,5.8483,226800.0
2013-08-14 10:00:00,6.15,6.16,6.14,6.16,296400.0,5.8483,5.8578,5.8388,5.8578,296400.0
2013-08-14 10:05:00,6.15,6.15,6.13,6.14,397200.0,5.8483,5.8483,5.8292,5.8388,397200.0
2013-08-14 10:10:00,6.14,6.14,6.11,6.12,579600.0,5.8388,5.8388,5.8102,5.8197,579600.0
2013-08-14 10:15:00,6.12,6.12,6.11,6.12,373200.0,5.8197,5.8197,5.8102,5.8197,373200.0
2013-08-14 10:20:00,6.12,6.14,6.11,6.14,278400.0,5.8197,5.8388,5.8102,5.8388,278400.0
2013-08-14 10:25:00,6.14,6.14,6.13,6.13,402000.0,5.8388,5.8388,5.8292,5.8292,402000.0
2013-08-14 10:30:00,6.13,6.14,6.12,6.13,248400.0,5.8292,5.8388,5.8197,5.8292,248400.0
2013-08-14 10:35:00,6.13,6.13,6.11,6.11,151200.0,5.8292,5.8292,5.8102,5.8102,151200.0
2013-08-14 10:40:00,6.11,6.12,6.1,6.11,564000.0,5.8102,5.8197,5.8007,5.8102,564000.0
2013-08-14 10:45:00,6.1,6.11,6.08,6.08,434400.0,5.8007,5.8102,5.7817,5.7817,434400.0
2013-08-14 10:50:00,6.09,6.09,6.08,6.09,422400.0,5.7912,5.7912,5.7817,5.7912,422400.0
2013-08-14 10:55:00,6.09,6.1,6.09,6.1,376800.0,5.7912,5.8007,5.7912,5.8007,376800.0
2013-08-14 11:00:00,6.1,6.1,6.08,6.09,321600.0,5.8007,5.8007,5.7817,5.7912,321600.0
2013-08-14 11:05:00,6.09,6.1,6.09,6.1,537600.0,5.7912,5.8007,5.7912,5.8007,537600.0
2013-08-14 11:10:00,6.1,6.1,6.08,6.09,434400.0,5.8007,5.8007,5.7817,5.7912,434400.0
2013-08-14 11:15:00,6.09,6.1,6.08,6.1,280800.0,5.7912,5.8007,5.7817,5.8007,280800.0
2013-08-14 11:20:00,6.1,6.1,6.09,6.09,110400.0,5.8007,5.8007,5.7912,5.7912,110400.0
2013-08-14 11:25:00,6.09,6.1,6.09,6.1,236400.0,5.7912,5.8007,5.7912,5.8007,236400.0
2013-08-14 11:30:00,6.1,6.11,6.1,6.11,236400.0,5.8007,5.8102,5.8007,5.8102,236400.0
2013-08-14 11:35:00,6.11,6.11,6.1,6.1,222000.0,5.8102,5.8102,5.8007,5.8007,222000.0
2013-08-14 11:40:00,6.11,6.11,6.11,6.11,373200.0,5.8102,5.8102,5.8102,5.8102,373200.0
2013-08-14 11:45:00,6.11,6.11,6.09,6.1,168000.0,5.8102,5.8102,5.7912,5.8007,168000.0
2013-08-14 11:50:00,6.1,6.1,6.09,6.09,253200.0,5.8007,5.8007,5.7912,5.7912,253200.0
2013-08-14 11:55:00,6.09,6.1,6.08,6.09,652800.0,5.7912,5.8007,5.7817,5.7912,652800.0
2013-08-14 12:00:00,6.09,6.1,6.09,6.1,153600.0,5.7912,5.8007,5.7912,5.8007,153600.0
2013-08-14 12:05:00,6.1,6.1,6.09,6.09,105600.0,5.8007,5.8007,5.7912,5.7912,105600.0
2013-08-14 12:10:00,6.09,6.1,6.09,6.1,164400.0,5.7912,5.8007,5.7912,5.8007,164400.0
2013-08-14 12:15:00,6.1,6.11,6.1,6.1,177600.0,5.8007,5.8102,5.8007,5.8007,177600.0
2013-08-14 12:20:00,6.1,6.1,6.09,6.09,195600.0,5.8007,5.8007,5.7912,5.7912,195600.0
2013-08-14 12:25:00,6.09,6.11,6.09,6.11,147600.0,5.7912,5.8102,5.7912,5.8102,147600.0
2013-08-14 12:30:00,6.12,6.12,6.11,6.11,231600.0,5.8197,5.8197,5.8102,5.8102,231600.0
2013-08-14 12:35:00,6.11,6.11,6.1,6.1,62400.0,5.8102,5.8102,5.8007,5.8007,62400.0
2013-08-14 12:40:00,6.1,6.11,6.1,6.11,249600.0,5.8007,5.8102,5.8007,5.8102,249600.0
2013-08-14 12:45:00,6.11,6.11,6.1,6.1,48000.0,5.8102,5.8102,5.8007,5.8007,48000.0
2013-08-14 12:50:00,6.1,6.1,6.09,6.1,90000.0,5.8007,5.8007,5.7912,5.8007,90000.0
2013-08-14 12:55:00,6.09,6.1,6.09,6.09,96000.0,5.7912,5.8007,5.7912,5.7912,96000.0
2013-08-14 13:00:00,6.09,6.1,6.09,6.1,34800.0,5.7912,5.8007,5.7912,5.8007,34800.0
2013-08-14 13:05:00,6.1,6.11,6.1,6.11,42000.0,5.8007,5.8102,5.8007,5.8102,42000.0
2013-08-14 13:10:00,6.1,6.11,6.09,6.09,160800.0,5.8007,5.8102,5.7912,5.7912,160800.0
2013-08-14 13:15:00,6.09,6.1,6.09,6.1,54000.0,5.7912,5.8007,5.7912,5.8007,54000.0
2013-08-14 13:20:00,6.1,6.1,6.09,6.1,121200.0,5.8007,5.8007,5.7912,5.8007,121200.0
2013-08-14 13:25:00,6.1,6.1,6.09,6.09,157200.0,5.8007,5.8007,5.7912,5.7912,157200.0
2013-08-14 13:30:00,6.09,6.09,6.06,6.07,702000.0,5.7912,5.7912,5.7627,5.7722,702000.0
2013-08-14 13:35:00,6.07,6.09,6.06,6.08,337200.0,5.7722,5.7912,5.7627,5.7817,337200.0
2013-08-14 13:40:00,6.08,6.09,6.08,6.08,188400.0,5.7817,5.7912,5.7817,5.7817,188400.0
2013-08-14 13:45:00,6.07,6.08,6.06,6.07,168000.0,5.7722,5.7817,5.7627,5.7722,168000.0
2013-08-14 13:50:00,6.08,6.09,6.08,6.08,111600.0,5.7817,5.7912,5.7817,5.7817,111600.0
2013-08-14 13:55:00,6.08,6.08,6.06,6.08,218400.0,5.7817,5.7817,5.7627,5.7817,218400.0
2013-08-14 14:00:00,6.08,6.09,6.08,6.09,222000.0,5.7817,5.7912,5.7817,5.7912,222000.0
2013-08-14 14:05:00,6.08,6.09,6.08,6.09,142800.0,5.7817,5.7912,5.7817,5.7912,142800.0
2013-08-14 14:10:00,6.09,6.09,6.08,6.08,160800.0,5.7912,5.7912,5.7817,5.7817,160800.0
2013-08-14 14:15:00,6.08,6.08,6.08,6.08,55200.0,5.7817,5.7817,5.7817,5.7817,55200.0
2013-08-14 14:20:00,6.07,6.07,6.06,6.07,140400.0,5.7722,5.7722,5.7627,5.7722,140400.0
2013-08-14 14:25:00,6.07,6.08,6.07,6.07,105600.0,5.7722,5.7817,5.7722,5.7722,105600.0
2013-08-14 14:30:00,6.07,6.09,6.07,6.08,490800.0,5.7722,5.7912,5.7722,5.7817,490800.0
2013-08-14 14:35:00,6.07,6.08,6.07,6.08,100800.0,5.7722,5.7817,5.7722,5.7817,100800.0
2013-08-14 14:40:00,6.08,6.09,6.07,6.08,180000.0,5.7817,5.7912,5.7722,5.7817,180000.0
2013-08-14 14:45:00,6.08,6.09,6.08,6.09,189600.0,5.7817,5.7912,5.7817,5.7912,189600.0
2013-08-14 14:50:00,6.09,6.09,6.08,6.08,128400.0,5.7912,5.7912,5.7817,5.7817,128400.0
2013-08-14 14:55:00,6.08,6.09,6.08,6.08,151200.0,5.7817,5.7912,5.7817,5.7817,151200.0
2013-08-14 15:00:00,6.09,6.09,6.07,6.08,164400.0,5.7912,5.7912,5.7722,5.7817,164400.0
2013-08-14 15:05:00,6.07,6.09,6.07,6.09,80400.0,5.7722,5.7912,5.7722,5.7912,80400.0
2013-08-14 15:10:00,6.09,6.11,6.09,6.1,316800.0,5.7912,5.8102,5.7912,5.8007,316800.0
2013-08-14 15:15:00,6.1,6.11,6.1,6.1,350400.0,5.8007,5.8102,5.8007,5.8007,350400.0
2013-08-14 15:20:00,6.1,6.1,6.09,6.09,445200.0,5.8007,5.8007,5.7912,5.7912,445200.0
2013-08-14 15:25:00,6.09,6.1,6.09,6.09,146400.0,5.7912,5.8007,5.7912,5.7912,146400.0
2013-08-14 15:30:00,6.09,6.09,6.07,6.07,190800.0,5.7912,5.7912,5.7722,5.7722,190800.0
2013-08-14 15:35:00,6.07,6.08,6.07,6.08,262800.0,5.7722,5.7817,5.7722,5.7817,262800.0
2013-08-14 15:40:00,6.08,6.08,6.07,6.08,158400.0,5.7817,5.7817,5.7722,5.7817,158400.0
2013-08-14 15:45:00,6.08,6.08,6.07,6.07,290400.0,5.7817,5.7817,5.7722,5.7722,290400.0
2013-08-14 15:50:00,6.07,6.08,6.07,6.08,248400.0,5.7722,5.7817,5.7722,5.7817,248400.0
2013-08-14 15:55:00,6.08,6.08,6.06,6.06,548400.0,5.7817,5.7817,5.7627,5.7627,548400.0
2013-08-15 09:30:00,5.92,5.92,5.88,5.9,1724400.0,5.6295,5.6295,5.5915,5.6105,1724400.0
2013-08-15 09:35:00,5.9,5.91,5.88,5.89,967200.0,5.6105,5.62,5.5915,5.601,967200.0
2013-08-15 09:40:00,5.89,5.9,5.87,5.89,706800.0,5.601,5.6105,5.582,5.601,706800.0
2013-08-15 09:45:00,5.89,5.89,5.85,5.85,531600.0,5.601,5.601,5.563,5.563,531600.0
2013-08-15 09:50:00,5.85,5.86,5.84,5.84,691200.0,5.563,5.5725,5.5535,5.5535,691200.0
2013-08-15 09:55:00,5.84,5.84,5.83,5.83,1038000.0,5.5535,5.5535,5.544,5.544,1038000.0
2013-08-15 10:00:00,5.83,5.85,5.83,5.85,661200.0,5.544,5.563,5.544,5.563,661200.0
2013-08-15 10:05:00,5.84,5.85,5.8,5.81,681600.0,5.5535,5.563,5.5154,5.5249,681600.0
2013-08-15 10:10:00,5.81,5.81,5.78,5.8,663600.0,5.5249,5.5249,5.4964,5.5154,663600.0
2013-08-15 10:15:00,5.8,5.81,5.79,5.81,441600.0,5.5154,5.5249,5.5059,5.5249,441600.0
2013-08-15 10:20:00,5.81,5.83,5.81,5.83,656400.0,5.5249,5.544,5.5249,5.544,656400.0
2013-08-15 10:25:00,5.82,5.84,5.82,5.83,589200.0,5.5345,5.5535,5.5345,5.544,589200.0
2013-08-15 10:30:00,5.83,5.84,5.81,5.83,237600.0,5.544,5.5535,5.5249,5.544,237600.0
2013-08-15 10:35:00,5.83,5.84,5.83,5.83,438000.0,5.544,5.5535,5.544,5.544,438000.0
2013-08-15 10:40:00,5.83,5.84,5.82,5.83,420000.0,5.544,5.5535,5.5345,5.544,420000.0
2013-08-15 10:45:00,5.83,5.83,5.81,5.81,459600.0,5.544,5.544,5.5249,5.5249,459600.0
2013-08-15 10:50:00,5.81,5.81,5.8,5.81,268800.0,5.5249,5.5249,5.5154,5.5249,268800.0
2013-08-15 10:55:00,5.81,5.81,5.79,5.81,687600.0,5.5249,5.5249,5.5059,5.5249,687600.0
2013-08-15 11:00:00,5.81,5.82,5.81,5.81,321600.0,5.5249,5.5345,5.5249,5.5249,321600.0
2013-08-15 11:05:00,5.82,5.83,5.81,5.83,210000.0,5.5345,5.544,5.5249,5.544,210000.0
2013-08-15 11:10:00,5.83,5.85,5.83,5.83,544800.0,5.544,5.563,5.544,5.544,544800.0
2013-08-15 11:15:00,5.83,5.85,5.83,5.84,286800.0,5.544,5.563,5.544,5.5535,286800.0
2013-08-15 11:20:00,5.84,5.86,5.84,5.86,189600.0,5.5535,5.5725,5.5535,5.5725,189600.0
2013-08-15 11:25:00,5.85,5.86,5.85,5.86,350400.0,5.563,5.5725,5.563,5.5725,350400.0
2013-08-15 11:30:00,5.86,5.86,5.85,5.85,303600.0,5.5725,5.5725,5.563,5.563,303600.0
2013-08-15 11:35:00,5.86,5.87,5.86,5.87,501600.0,5.5725,5.582,5.5725,5.582,501600.0
2013-08-15 11:40:00,5.87,5.87,5.86,5.86,228000.0,5.582,5.582,5.5725,5.5725,228000.0
2013-08-15 11:45:00,5.86,5.87,5.86,5.87,220800.0,5.5725,5.582,5.5725,5.582,220800.0
2013-08-15 11:50:00,5.87,5.87,5.85,5.86,218400.0,5.582,5.582,5.563,5.5725,218400.0
2013-08-15 11:55:00,5.86,5.86,5.85,5.85,120000.0,5.5725,5.5725,5.563,5.563,120000.0
2013-08-15 12:00:00,5.85,5.85,5.85,5.85,121200.0,5.563,5.563,5.563,5.563,121200.0
2013-08-15 12:05:00,5.85,5.86,5.84,5.85,176400.0,5.563,5.5725,5.5535,5.563,176400.0
2013-08-15 12:10:00,5.85,5.86,5.85,5.86,72000.0,5.563,5.5725,5.563,5.5725,72000.0
2013-08-15 12:15:00,5.85,5.87,5.85,5.87,199200.0,5.563,5.582,5.563,5.582,199200.0
2013-08-15 12:20:00,5.87,5.87,5.86,5.86,625200.0,5.582,5.582,5.5725,5.5725,625200.0
2013-08-15 12:25:00,5.87,5.87,5.86,5.86,196800.0,5.582,5.582,5.5725,5.5725,196800.0
2013-08-15 12:30:00,5.86,5.88,5.86,5.86,519600.0,5.5725,5.5915,5.5725,5.5725,519600.0
2013-08-15 12:35:00,5.86,5.86,5.84,5.85,636000.0,5.5725,5.5725,5.5535,5.563,636000.0
2013-08-15 12:40:00,5.85,5.86,5.85,5.85,74400.0,5.563,5.5725,5.563,5.563,74400.0
2013-08-15 12:45:00,5.85,5.85,5.84,5.84,348000.0,5.563,5.563,5.5535,5.5535,348000.0
2013-08-15 12:50:00,5.84,5.85,5.84,5.85,121200.0,5.5535,5.563,5.5535,5.563,121200.0
2013-08-15 12:55:00,5.85,5.85,5.84,5.84,86400.0,5.563,5.563,5.5535,5.5535,86400.0
2013-08-15 13:00:00,5.84,5.85,5.84,5.84,114000.0,5.5535,5.563,5.5535,5.5535,114000.0
2013-08-15 13:05:00,5.83,5.83,5.82,5.83,274800.0,5.544,5.544,5.5345,5.544,274800.0
2013-08-15 13:10:00,5.83,5.83,5.8,5.81,584400.0,5.544,5.544,5.5154,5.5249,584400.0
2013-08-15 13:15:00,5.81,5.82,5.8,5.81,477600.0,5.5249,5.5345,5.5154,5.5249,477600.0
2013-08-15 13:20:00,5.81,5.82,5.8,5.81,526800.0,5.5249,5.5345,5.5154,5.5249,526800.0
2013-08-15 13:25:00,5.81,5.81,5.8,5.81,584400.0,5.5249,5.5249,5.5154,5.5249,584400.0
2013-08-15 13:30:00,5.8,5.82,5.8,5.82,253200.0,5.5154,5.5345,5.5154,5.5345,253200.0
2013-08-15 13:35:00,5.82,5.83,5.81,5.82,378000.0,5.5345,5.544,5.5249,5.5345,378000.0
2013-08-15 13:40:00,5.82,5.82,5.82,5.82,99600.0,5.5345,5.5345,5.5345,5.5345,99600.0
2013-08-15 13:45:00,5.83,5.83,5.83,5.83,654000.0,5.544,5.544,5.544,5.544,654000.0
2013-08-15 13:50:00,5.83,5.83,5.81,5.82,243600.0,5.544,5.544,5.5249,5.5345,243600.0
2013-08-15 13:55:00,5.82,5.82,5.81,5.82,188400.0,5.5345,5.5345,5.5249,5.5345,188400.0
2013-08-15 14:00:00,5.82,5.82,5.8,5.81,354000.0,5.5345,5.5345,5.5154,5.5249,354000.0
2013-08-15 14:05:00,5.81,5.81,5.79,5.8,492000.0,5.5249,5.5249,5.5059,5.5154,492000.0
2013-08-15 14:10:00,5.8,5.8,5.78,5.78,704400.0,5.5154,5.5154,5.4964,5.4964,704400.0
2013-08-15 14:15:00,5.78,5.8,5.78,5.79,213600.0,5.4964,5.5154,5.4964,5.5059,213600.0
2013-08-15 14:20:00,5.79,5.81,5.79,5.81,522000.0,5.5059,5.5249,5.5059,5.5249,522000.0
2013-08-15 14:25:00,5.81,5.84,5.81,5.82,495600.0,5.5249,5.5535,5.5249,5.5345,495600.0
2013-08-15 14:30:00,5.82,5.84,5.82,5.83,225600.0,5.5345,5.5535,5.5345,5.544,225600.0
2013-08-15 14:35:00,5.83,5.85,5.83,5.83,241200.0,5.544,5.563,5.544,5.544,241200.0
2013-08-15 14:40:00,5.83,5.84,5.82,5.84,158400.0,5.544,5.5535,5.5345,5.5535,158400.0
2013-08-15 14:45:00,5.84,5.84,5.83,5.83,223200.0,5.5535,5.5535,5.544,5.544,223200.0
2013-08-15 14:50:00,5.82,5.83,5.81,5.83,350400.0,5.5345,5.544,5.5249,5.544,350400.0
2013-08-15 14:55:00,5.83,5.83,5.82,5.82,290400.0,5.544,5.544,5.5345,5.5345,290400.0
2013-08-15 15:00:00,5.82,5.83,5.81,5.81,300000.0,5.5345,5.544,5.5249,5.5249,300000.0
2013-08-15 15:05:00,5.81,5.83,5.81,5.82,292800.0,5.5249,5.544,5.5249,5.5345,292800.0
2013-08-15 15:10:00,5.82,5.82,5.79,5.8,352800.0,5.5345,5.5345,5.5059,5.5154,352800.0
2013-08-15 15:15:00,5.8,5.8,5.79,5.79,601200.0,5.5154,5.5154,5.5059,5.5059,601200.0
2013-08-15 15:20:00,5.79,5.8,5.79,5.8,252000.0,5.5059,5.5154,5.5059,5.5154,252000.0
2013-08-15 15:25:00,5.8,5.81,5.79,5.8,480000.0,5.5154,5.5249,5.5059,5.5154,480000.0
2013-08-15 15:30:00,5.8,5.82,5.8,5.8,561600.0,5.5154,5.5345,5.5154,5.5154,561600.0
2013-08-15 15:35:00,5.8,5.81,5.8,5.81,238800.0,5.5154,5.5249,5.5154,5.5249,238800.0
2013-08-15 15:40:00,5.81,5.81,5.8,5.81,318000.0,5.5249,5.5249,5.5154,5.5249,318000.0
2013-08-15 15:45:00,5.81,5.83,5.81,5.82,637200.0,5.5249,5.544,5.5249,5.5345,637200.0
2013-08-15 15:50:00,5.82,5.83,5.81,5.81,810000.0,5.5345,5.544,5.5249,5.5249,810000.0
2013-08-15 15:55:00,5.81,5.82,5.8,5.8,1820400.0,5.5249,5.5345,5.5154,5.5154,1820400.0
2013-08-16 09:30:00,5.77,5.78,5.76,5.77,1135200.0,5.4869,5.4964,5.4774,5.4869,1135200.0
2013-08-16 09:35:00,5.77,5.79,5.75,5.78,1090800.0,5.4869,5.5059,5.4679,5.4964,1090800.0
2013-08-16 09:40:00,5.78,5.79,5.77,5.77,451200.0,5.4964,5.5059,5.4869,5.4869,451200.0
2013-08-16 09:45:00,5.77,5.8,5.77,5.8,634800.0,5.4869,5.5154,5.4869,5.5154,634800.0
2013-08-16 09:50:00,5.79,5.81,5.79,5.8,477600.0,5.5059,5.5249,5.5059,5.5154,477600.0
2013-08-16 09:55:00,5.8,5.8,5.78,5.8,279600.0,5.5154,5.5154,5.4964,5.5154,279600.0
2013-08-16 10:00:00,5.8,5.81,5.77,5.8,342000.0,5.5154,5.5249,5.4869,5.5154,342000.0
2013-08-16 10:05:00,5.8,5.82,5.8,5.81,614400.0,5.5154,5.5345,5.5154,5.5249,614400.0
2013-08-16 10:10:00,5.81,5.82,5.8,5.8,270000.0,5.5249,5.5345,5.5154,5.5154,270000.0
2013-08-16 10:15:00,5.81,5.81,5.79,5.8,498000.0,5.5249,5.5249,5.5059,5.5154,498000.0
2013-08-16 10:20:00,5.79,5.79,5.78,5.78,249600.0,5.5059,5.5059,5.4964,5.4964,249600.0
2013-08-16 10:25:00,5.78,5.8,5.78,5.8,471600.0,5.4964,5.5154,5.4964,5.5154,471600.0
2013-08-16 10:30:00,5.8,5.81,5.79,5.8,314400.0,5.5154,5.5249,5.5059,5.5154,314400.0
2013-08-16 10:35:00,5.81,5.83,5.81,5.82,566400.0,5.5249,5.544,5.5249,5.5345,566400.0
2013-08-16 10:40:00,5.83,5.83,5.81,5.81,250800.0,5.544,5.544,5.5249,5.5249,250800.0
2013-08-16 10:45:00,5.82,5.83,5.81,5.83,168000.0,5.5345,5.544,5.5249,5.544,168000.0
2013-08-16 10:50:00,5.83,5.83,5.82,5.83,156000.0,5.544,5.544,5.5345,5.544,156000.0
2013-08-16 10:55:00,5.83,5.83,5.82,5.82,165600.0,5.544,5.544,5.5345,5.5345,165600.0
2013-08-16 11:00:00,5.82,5.83,5.82,5.83,213600.0,5.5345,5.544,5.5345,5.544,213600.0
2013-08-16 11:05:00,5.83,5.83,5.81,5.81,228000.0,5.544,5.544,5.5249,5.5249,228000.0
2013-08-16 11:10:00,5.81,5.81,5.8,5.81,166800.0,5.5249,5.5249,5.5154,5.5249,166800.0
2013-08-16 11:15:00,5.81,5.82,5.81,5.81,178800.0,5.5249,5.5345,5.5249,5.5249,178800.0
2013-08-16 11:20:00,5.81,5.81,5.8,5.8,176400.0,5.5249,5.5249,5.5154,5.5154,176400.0
2013-08-16 11:25:00,5.81,5.81,5.79,5.8,260400.0,5.5249,5.5249,5.5059,5.5154,260400.0
2013-08-16 11:30:00,5.79,5.81,5.79,5.8,168000.0,5.5059,5.5249,5.5059,5.5154,168000.0
2013-08-16 11:35:00,5.8,5.82,5.8,5.82,196800.0,5.5154,5.5345,5.5154,5.5345,196800.0
2013-08-16 11:40:00,5.81,5.82,5.81,5.82,217200.0,5.5249,5.5345,5.5249,5.5345,217200.0
2013-08-16 11:45:00,5.82,5.82,5.81,5.81,270000.0,5.5345,5.5345,5.5249,5.5249,270000.0
2013-08-16 11:50:00,5.81,5.81,5.81,5.81,115200.0,5.5249,5.5249,5.5249,5.5249,115200.0
2013-08-16 11:55:00,5.82,5.82,5.81,5.82,78000.0,5.5345,5.5345,5.5249,5.5345,78000.0
2013-08-16 12:00:00,5.81,5.82,5.81,5.82,132000.0,5.5249,5.5345,5.5249,5.5345,132000.0
2013-08-16 12:05:00,5.82,5.82,5.81,5.81,49200.0,5.5345,5.5345,5.5249,5.5249,49200.0
2013-08-16 12:10:00,5.81,5.81,5.81,5.81,163200.0,5.5249,5.5249,5.5249,5.5249,163200.0
2013-08-16 12:15:00,5.81,5.82,5.81,5.81,102000.0,5.5249,5.5345,5.5249,5.5249,102000.0
2013-08-16 12:20:00,5.81,5.81,5.8,5.8,141600.0,5.5249,5.5249,5.5154,5.5154,141600.0
2013-08-16 12:25:00,5.8,5.8,5.79,5.79,152400.0,5.5154,5.5154,5.5059,5.5059,152400.0
2013-08-16 12:30:00,5.79,5.79,5.78,5.79,123600.0,5.5059,5.5059,5.4964,5.5059,123600.0
2013-08-16 12:35:00,5.79,5.79,5.78,5.78,136800.0,5.5059,5.5059,5.4964,5.4964,136800.0
2013-08-16 12:40:00,5.78,5.78,5.77,5.78,138000.0,5.4964,5.4964,5.4869,5.4964,138000.0
2013-08-16 12:45:00,5.78,5.78,5.77,5.77,241200.0,5.4964,5.4964,5.4869,5.4869,241200.0
2013-08-16 12:50:00,5.77,5.78,5.77,5.78,85200.0,5.4869,5.4964,5.4869,5.4964,85200.0
2013-08-16 12:55:00,5.78,5.78,5.77,5.77,61200.0,5.4964,5.4964,5.4869,5.4869,61200.0
2013-08-16 13:00:00,5.77,5.78,5.76,5.76,314400.0,5.4869,5.4964,5.4774,5.4774,314400.0
2013-08-16 13:05:00,5.76,5.76,5.74,5.75,813600.0,5.4774,5.4774,5.4584,5.4679,813600.0
2013-08-16 13:10:00,5.75,5.75,5.73,5.73,294000.0,5.4679,5.4679,5.4489,5.4489,294000.0
2013-08-16 13:15:00,5.74,5.75,5.74,5.75,352800.0,5.4584,5.4679,5.4584,5.4679,352800.0
2013-08-16 13:20:00,5.75,5.75,5.73,5.75,424800.0,5.4679,5.4679,5.4489,5.4679,424800.0
2013-08-16 13:25:00,5.75,5.75,5.74,5.74,150000.0,5.4679,5.4679,5.4584,5.4584,150000.0
2013-08-16 13:30:00,5.74,5.75,5.74,5.75,133200.0,5.4584,5.4679,5.4584,5.4679,133200.0
2013-08-16 13:35:00,5.75,5.75,5.73,5.73,777600.0,5.4679,5.4679,5.4489,5.4489,777600.0
2013-08-16 13:40:00,5.73,5.73,5.72,5.73,543600.0,5.4489,5.4489,5.4394,5.4489,543600.0
2013-08-16 13:45:00,5.73,5.74,5.72,5.74,718800.0,5.4489,5.4584,5.4394,5.4584,718800.0
2013-08-16 13:50:00,5.74,5.75,5.74,5.74,130800.0,5.4584,5.4679,5.4584,5.4584,130800.0
2013-08-16 13:55:00,5.74,5.75,5.74,5.75,128400.0,5.4584,5.4679,5.4584,5.4679,128400.0
2013-08-16 14:00:00,5.74,5.75,5.74,5.75,256800.0,5.4584,5.4679,5.4584,5.4679,256800.0
2013-08-16 14:05:00,5.74,5.75,5.73,5.74,176400.0,5.4584,5.4679,5.4489,5.4584,176400.0
2013-08-16 14:10:00,5.74,5.75,5.73,5.73,106800.0,5.4584,5.4679,5.4489,5.4489,106800.0
2013-08-16 14:15:00,5.73,5.73,5.72,5.72,424800.0,5.4489,5.4489,5.4394,5.4394,424800.0
2013-08-16 14:20:00,5.72,5.73,5.72,5.73,342000.0,5.4394,5.4489,5.4394,5.4489,342000.0
2013-08-16 14:25:00,5.73,5.74,5.72,5.73,141600.0,5.4489,5.4584,5.4394,5.4489,141600.0
2013-08-16 14:30:00,5.74,5.74,5.72,5.72,138000.0,5.4584,5.4584,5.4394,5.4394,138000.0
2013-08-16 14:35:00,5.72,5.74,5.72,5.73,96000.0,5.4394,5.4584,5.4394,5.4489,96000.0
2013-08-16 14:40:00,5.73,5.74,5.73,5.73,98400.0,5.4489,5.4584,5.4489,5.4489,98400.0
2013-08-16 14:45:00,5.74,5.76,5.74,5.75,424800.0,5.4584,5.4774,5.4584,5.4679,424800.0
2013-08-16 14:50:00,5.75,5.77,5.75,5.77,568800.0,5.4679,5.4869,5.4679,5.4869,568800.0
2013-08-16 14:55:00,5.77,5.78,5.76,5.78,423600.0,5.4869,5.4964,5.4774,5.4964,423600.0
2013-08-16 15:00:00,5.77,5.78,5.77,5.77,195600.0,5.4869,5.4964,5.4869,5.4869,195600.0
2013-08-16 15:05:00,5.77,5.79,5.77,5.78,319200.0,5.4869,5.5059,5.4869,5.4964,319200.0
2013-08-16 15:10:00,5.78,5.78,5.77,5.77,240000.0,5.4964,5.4964,5.4869,5.4869,240000.0
2013-08-16 15:15:00,5.77,5.77,5.76,5.76,296400.0,5.4869,5.4869,5.4774,5.4774,296400.0
2013-08-16 15:20:00,5.76,5.78,5.76,5.77,265200.0,5.4774,5.4964,5.4774,5.4869,265200.0
2013-08-16 15:25:00,5.77,5.77,5.76,5.77,415200.0,5.4869,5.4869,5.4774,5.4869,415200.0
2013-08-16 15:30:00,5.77,5.78,5.77,5.78,608400.0,5.4869,5.4964,5.4869,5.4964,608400.0
2013-08-16 15:35:00,5.78,5.8,5.78,5.79,711600.0,5.4964,5.5154,5.4964,5.5059,711600.0
2013-08-16 15:40:00,5.79,5.79,5.78,5.78,328800.0,5.5059,5.5059,5.4964,5.4964,328800.0
2013-08-16 15:45:00,5.78,5.78,5.77,5.77,436800.0,5.4964,5.4964,5.4869,5.4869,436800.0
2013-08-16 15:50:00,5.77,5.77,5.76,5.77,420000.0,5.4869,5.4869,5.4774,5.4869,420000.0
2013-08-16 15:55:00,5.77,5.77,5.75,5.75,812400.0,5.4869,5.4869,5.4679,5.4679,812400.0
2013-08-19 09:30:00,5.73,5.73,5.7,5.72,1281600.0,5.4489,5.4489,5.4203,5.4394,1281600.0
2013-08-19 09:35:00,5.72,5.75,5.72,5.73,723600.0,5.4394,5.4679,5.4394,5.4489,723600.0
2013-08-19 09:40:00,5.73,5.76,5.73,5.75,243600.0,5.4489,5.4774,5.4489,5.4679,243600.0
2013-08-19 09:45:00,5.74,5.75,5.74,5.75,217200.0,5.4584,5.4679,5.4584,5.4679,217200.0
2013-08-19 09:50:00,5.75,5.75,5.72,5.75,286800.0,5.4679,5.4679,5.4394,5.4679,286800.0
2013-08-19 09:55:00,5.75,5.77,5.75,5.77,468000.0,5.4679,5.4869,5.4679,5.4869,468000.0
2013-08-19 10:00:00,5.77,5.79,5.77,5.78,445200.0,5.4869,5.5059,5.4869,5.4964,445200.0
2013-08-19 10:05:00,5.78,5.78,5.77,5.77,230400.0,5.4964,5.4964,5.4869,5.4869,230400.0
2013-08-19 10:10:00,5.76,5.77,5.76,5.77,244800.0,5.4774,5.4869,5.4774,5.4869,244800.0
2013-08-19 10:15:00,5.77,5.78,5.77,5.77,285600.0,5.4869,5.4964,5.4869,5.4869,285600.0
2013-08-19 10:20:00,5.77,5.77,5.76,5.76,441600.0,5.4869,5.4869,5.4774,5.4774,441600.0
2013-08-19 10:25:00,5.76,5.76,5.75,5.76,260400.0,5.4774,5.4774,5.4679,5.4774,260400.0
2013-08-19 10:30:00,5.76,5.76,5.75,5.76,177600.0,5.4774,5.4774,5.4679,5.4774,177600.0
2013-08-19 10:35:00,5.76,5.77,5.76,5.77,235200.0,5.4774,5.4869,5.4774,5.4869,235200.0
2013-08-19 10:40:00,5.77,5.78,5.77,5.77,164400.0,5.4869,5.4964,5.4869,5.4869,164400.0
2013-08-19 10:45:00,5.77,5.78,5.77,5.77,168000.0,5.4869,5.4964,5.4869,5.4869,168000.0
2013-08-19 10:50:00,5.77,5.77,5.76,5.77,272400.0,5.4869,5.4869,5.4774,5.4869,272400.0
2013-08-19 10:55:00,5.77,5.77,5.75,5.76,267600.0,5.4869,5.4869,5.4679,5.4774,267600.0
2013-08-19 11:00:00,5.76,5.76,5.75,5.75,147600.0,5.4774,5.4774,5.4679,5.4679,147600.0
2013-08-19 11:05:00,5.75,5.76,5.74,5.75,429600.0,5.4679,5.4774,5.4584,5.4679,429600.0
2013-08-19 11:10:00,5.76,5.76,5.75,5.76,148800.0,5.4774,5.4774,5.4679,5.4774,148800.0
2013-08-19 11:15:00,5.76,5.76,5.74,5.74,76800.0,5.4774,5.4774,5.4584,5.4584,76800.0
2013-08-19 11:20:00,5.74,5.75,5.74,5.74,32400.0,5.4584,5.4679,5.4584,5.4584,32400.0
2013-08-19 11:25:00,5.74,5.75,5.74,5.74,76800.0,5.4584,5.4679,5.4584,5.4584,76800.0
2013-08-19 11:30:00,5.74,5.75,5.73,5.74,327600.0,5.4584,5.4679,5.4489,5.4584,327600.0
2013-08-19 11:35:00,5.74,5.75,5.74,5.74,160800.0,5.4584,5.4679,5.4584,5.4584,160800.0
2013-08-19 11:40:00,5.74,5.75,5.73,5.74,126000.0,5.4584,5.4679,5.4489,5.4584,126000.0
2013-08-19 11:45:00,5.74,5.75,5.74,5.74,111600.0,5.4584,5.4679,5.4584,5.4584,111600.0
2013-08-19 11:50:00,5.74,5.74,5.73,5.74,115200.0,5.4584,5.4584,5.4489,5.4584,115200.0
2013-08-19 11:55:00,5.74,5.74,5.73,5.74,96000.0,5.4584,5.4584,5.4489,5.4584,96000.0
2013-08-19 12:00:00,5.74,5.74,5.73,5.73,154800.0,5.4584,5.4584,5.4489,5.4489,154800.0
2013-08-19 12:05:00,5.74,5.74,5.73,5.73,55200.0,5.4584,5.4584,5.4489,5.4489,55200.0
2013-08-19 12:10:00,5.73,5.74,5.73,5.74,102000.0,5.4489,5.4584,5.4489,5.4584,102000.0
2013-08-19 12:15:00,5.74,5.75,5.74,5.74,195600.0,5.4584,5.4679,5.4584,5.4584,195600.0
2013-08-19 12:20:00,5.74,5.75,5.73,5.73,58800.0,5.4584,5.4679,5.4489,5.4489,58800.0
2013-08-19 12:25:00,5.73,5.74,5.73,5.73,44400.0,5.4489,5.4584,5.4489,5.4489,44400.0
2013-08-19 12:30:00,5.73,5.73,5.73,5.73,327600.0,5.4489,5.4489,5.4489,5.4489,327600.0
2013-08-19 12:35:00,5.73,5.73,5.72,5.73,172800.0,5.4489,5.4489,5.4394,5.4489,172800.0
2013-08-19 12:40:00,5.73,5.74,5.73,5.74,124800.0,5.4489,5.4584,5.4489,5.4584,124800.0
2013-08-19 12:45:00,5.74,5.75,5.74,5.74,102000.0,5.4584,5.4679,5.4584,5.4584,102000.0
2013-08-19 12:50:00,5.74,5.74,5.73,5.74,48000.0,5.4584,5.4584,5.4489,5.4584,48000.0
2013-08-19 12:55:00,5.74,5.74,5.73,5.74,74400.0,5.4584,5.4584,5.4489,5.4584,74400.0
2013-08-19 13:00:00,5.74,5.74,5.73,5.73,50400.0,5.4584,5.4584,5.4489,5.4489,50400.0
2013-08-19 13:05:00,5.73,5.73,5.73,5.73,70800.0,5.4489,5.4489,5.4489,5.4489,70800.0
2013-08-19 13:10:00,5.73,5.73,5.73,5.73,80400.0,5.4489,5.4489,5.4489,5.4489,80400.0
2013-08-19 13:15:00,5.73,5.73,5.72,5.72,255600.0,5.4489,5.4489,5.4394,5.4394,255600.0
2013-08-19 13:20:00,5.72,5.72,5.72,5.72,199200.0,5.4394,5.4394,5.4394,5.4394,199200.0
2013-08-19 13:25:00,5.71,5.72,5.71,5.71,170400.0,5.4299,5.4394,5.4299,5.4299,170400.0
2013-08-19 13:30:00,5.71,5.71,5.69,5.7,612000.0,5.4299,5.4299,5.4108,5.4203,612000.0
2013-08-19 13:35:00,5.7,5.7,5.69,5.7,385200.0,5.4203,5.4203,5.4108,5.4203,385200.0
2013-08-19 13:40:00,5.7,5.7,5.69,5.7,366000.0,5.4203,5.4203,5.4108,5.4203,366000.0
2013-08-19 13:45:00,5.7,5.7,5.7,5.7,97200.0,5.4203,5.4203,5.4203,5.4203,97200.0
2013-08-19 13:50:00,5.7,5.71,5.7,5.71,262800.0,5.4203,5.4299,5.4203,5.4299,262800.0
2013-08-19 13:55:00,5.71,5.71,5.71,5.71,181200.0,5.4299,5.4299,5.4299,5.4299,181200.0
2013-08-19 14:00:00,5.71,5.72,5.71,5.71,132000.0,5.4299,5.4394,5.4299,5.4299,132000.0
2013-08-19 14:05:00,5.71,5.71,5.7,5.71,104400.0,5.4299,5.4299,5.4203,5.4299,104400.0
2013-08-19 14:10:00,5.71,5.71,5.71,5.71,49200.0,5.4299,5.4299,5.4299,5.4299,49200.0
2013-08-19 14:15:00,5.71,5.72,5.71,5.72,216000.0,5.4299,5.4394,5.4299,5.4394,216000.0
2013-08-19 14:20:00,5.72,5.72,5.7,5.7,207600.0,5.4394,5.4394,5.4203,5.4203,207600.0
2013-08-19 14:25:00,5.7,5.71,5.7,5.71,138000.0,5.4203,5.4299,5.4203,5.4299,138000.0
2013-08-19 14:30:00,5.7,5.7,5.69,5.69,576000.0,5.4203,5.4203,5.4108,5.4108,576000.0
2013-08-19 14:35:00,5.69,5.7,5.69,5.7,3826800.0,5.4108,5.4203,5.4108,5.4203,3826800.0
2013-08-19 14:40:00,5.7,5.7,5.69,5.7,342000.0,5.4203,5.4203,5.4108,5.4203,342000.0
2013-08-19 14:45:00,5.7,5.71,5.7,5.7,151200.0,5.4203,5.4299,5.4203,5.4203,151200.0
2013-08-19 14:50:00,5.7,5.7,5.69,5.7,141600.0,5.4203,5.4203,5.4108,5.4203,141600.0
2013-08-19 14:55:00,5.7,5.7,5.69,5.7,1903200.0,5.4203,5.4203,5.4108,5.4203,1903200.0
2013-08-19 15:00:00,5.7,5.7,5.68,5.69,4834800.0,5.4203,5.4203,5.4013,5.4108,4834800.0
2013-08-19 15:05:00,5.69,5.69,5.67,5.68,8988000.0,5.4108,5.4108,5.3918,5.4013,8988000.0
2013-08-19 15:10:00,5.68,5.68,5.67,5.68,645600.0,5.4013,5.4013,5.3918,5.4013,645600.0
2013-08-19 15:15:00,5.68,5.7,5.68,5.69,720000.0,5.4013,5.4203,5.4013,5.4108,720000.0
2013-08-19 15:20:00,5.69,5.69,5.68,5.69,249600.0,5.4108,5.4108,5.4013,5.4108,249600.0
2013-08-19 15:25:00,5.69,5.69,5.67,5.67,356400.0,5.4108,5.4108,5.3918,5.3918,356400.0
2013-08-19 15:30:00,5.68,5.68,5.68,5.68,319200.0,5.4013,5.4013,5.4013,5.4013,319200.0
2013-08-19 15:35:00,5.68,5.68,5.66,5.66,1088400.0,5.4013,5.4013,5.3823,5.3823,1088400.0
2013-08-19 15:40:00,5.66,5.67,5.65,5.66,1561200.0,5.3823,5.3918,5.3728,5.3823,1561200.0
2013-08-19 15:45:00,5.66,5.67,5.65,5.66,656400.0,5.3823,5.3918,5.3728,5.3823,656400.0
2013-08-19 15:50:00,5.66,5.67,5.65,5.66,506400.0,5.3823,5.3918,5.3728,5.3823,506400.0
2013-08-19 15:55:00,5.65,5.66,5.64,5.64,1724400.0,5.3728,5.3823,5.3633,5.3633,1724400.0
2013-08-20 09:30:00,5.67,5.68,5.66,5.66,1149600.0,5.3918,5.4013,5.3823,5.3823,1149600.0
2013-08-20 09:35:00,5.66,5.67,5.65,5.66,632400.0,5.3823,5.3918,5.3728,5.3823,632400.0
2013-08-20 09:40:00,5.66,5.67,5.65,5.65,1566000.0,5.3823,5.3918,5.3728,5.3728,1566000.0
2013-08-20 09:45:00,5.65,5.67,5.65,5.67,1053600.0,5.3728,5.3918,5.3728,5.3918,1053600.0
2013-08-20 09:50:00,5.66,5.67,5.65,5.66,6751200.0,5.3823,5.3918,5.3728,5.3823,6751200.0
2013-08-20 09:55:00,5.66,5.67,5.66,5.67,6556800.0,5.3823,5.3918,5.3823,5.3918,6556800.0
2013-08-20 10:00:00,5.67,5.69,5.67,5.68,862800.0,5.3918,5.4108,5.3918,5.4013,862800.0
2013-08-20 10:05:00,5.68,5.69,5.68,5.68,862800.0,5.4013,5.4108,5.4013,5.4013,862800.0
2013-08-20 10:10:00,5.68,5.69,5.67,5.68,949200.0,5.4013,5.4108,5.3918,5.4013,949200.0
2013-08-20 10:15:00,5.68,5.68,5.67,5.68,435600.0,5.4013,5.4013,5.3918,5.4013,435600.0
2013-08-20 10:20:00,5.68,5.71,5.68,5.7,928800.0,5.4013,5.4299,5.4013,5.4203,928800.0
2013-08-20 10:25:00,5.7,5.7,5.7,5.7,432000.0,5.4203,5.4203,5.4203,5.4203,432000.0
2013-08-20 10:30:00,5.7,5.71,5.69,5.71,696000.0,5.4203,5.4299,5.4108,5.4299,696000.0
2013-08-20 10:35:00,5.71,5.73,5.7,5.73,842400.0,5.4299,5.4489,5.4203,5.4489,842400.0
2013-08-20 10:40:00,5.73,5.73,5.72,5.72,369600.0,5.4489,5.4489,5.4394,5.4394,369600.0
2013-08-20 10:45:00,5.73,5.73,5.72,5.73,207600.0,5.4489,5.4489,5.4394,5.4489,207600.0
2013-08-20 10:50:00,5.73,5.73,5.72,5.72,391200.0,5.4489,5.4489,5.4394,5.4394,391200.0
2013-08-20 10:55:00,5.72,5.73,5.72,5.72,253200.0,5.4394,5.4489,5.4394,5.4394,253200.0
2013-08-20 11:00:00,5.72,5.73,5.72,5.73,272400.0,5.4394,5.4489,5.4394,5.4489,272400.0
2013-08-20 11:05:00,5.73,5.74,5.73,5.74,421200.0,5.4489,5.4584,5.4489,5.4584,421200.0
2013-08-20 11:10:00,5.74,5.74,5.73,5.73,274800.0,5.4584,5.4584,5.4489,5.4489,274800.0
2013-08-20 11:15:00,5.73,5.73,5.72,5.73,457200.0,5.4489,5.4489,5.4394,5.4489,457200.0
2013-08-20 11:20:00,5.73,5.74,5.73,5.74,232800.0,5.4489,5.4584,5.4489,5.4584,232800.0
2013-08-20 11:25:00,5.74,5.74,5.73,5.73,427200.0,5.4584,5.4584,5.4489,5.4489,427200.0
2013-08-20 11:30:00,5.73,5.75,5.73,5.75,555600.0,5.4489,5.4679,5.4489,5.4679,555600.0
2013-08-20 11:35:00,5.75,5.75,5.74,5.75,402000.0,5.4679,5.4679,5.4584,5.4679,402000.0
2013-08-20 11:40:00,5.75,5.76,5.75,5.76,326400.0,5.4679,5.4774,5.4679,5.4774,326400.0
2013-08-20 11:45:00,5.76,5.77,5.76,5.76,693600.0,5.4774,5.4869,5.4774,5.4774,693600.0
2013-08-20 11:50:00,5.76,5.76,5.76,5.76,235200.0,5.4774,5.4774,5.4774,5.4774,235200.0
2013-08-20 11:55:00,5.76,5.77,5.76,5.76,150000.0,5.4774,5.4869,5.4774,5.4774,150000.0
2013-08-20 12:00:00,5.76,5.77,5.76,5.77,417600.0,5.4774,5.4869,5.4774,5.4869,417600.0
2013-08-20 12:05:00,5.77,5.77,5.76,5.76,274800.0,5.4869,5.4869,5.4774,5.4774,274800.0
2013-08-20 12:10:00,5.76,5.77,5.76,5.77,220800.0,5.4774,5.4869,5.4774,5.4869,220800.0
2013-08-20 12:15:00,5.77,5.77,5.77,5.77,255600.0,5.4869,5.4869,5.4869,5.4869,255600.0
2013-08-20 12:20:00,5.77,5.77,5.76,5.77,294000.0,5.4869,5.4869,5.4774,5.4869,294000.0
2013-08-20 12:25:00,5.77,5.77,5.77,5.77,134400.0,5.4869,5.4869,5.4869,5.4869,134400.0
2013-08-20 12:30:00,5.77,5.77,5.75,5.75,380400.0,5.4869,5.4869,5.4679,5.4679,380400.0
2013-08-20 12:35:00,5.76,5.76,5.75,5.75,440400.0,5.4774,5.4774,5.4679,5.4679,440400.0
2013-08-20 12:40:00,5.75,5.76,5.74,5.75,536400.0,5.4679,5.4774,5.4584,5.4679,536400.0
2013-08-20 12:45:00,5.75,5.76,5.75,5.76,246000.0,5.4679,5.4774,5.4679,5.4774,246000.0
2013-08-20 12:50:00,5.76,5.76,5.75,5.76,318000.0,5.4774,5.4774,5.4679,5.4774,318000.0
2013-08-20 12:55:00,5.76,5.77,5.76,5.77,308400.0,5.4774,5.4869,5.4774,5.4869,308400.0
2013-08-20 13:00:00,5.77,5.78,5.77,5.78,301200.0,5.4869,5.4964,5.4869,5.4964,301200.0
2013-08-20 13:05:00,5.78,5.78,5.77,5.77,145200.0,5.4964,5.4964,5.4869,5.4869,145200.0
2013-08-20 13:10:00,5.77,5.78,5.77,5.77,93600.0,5.4869,5.4964,5.4869,5.4869,93600.0
2013-08-20 13:15:00,5.77,5.77,5.77,5.77,142800.0,5.4869,5.4869,5.4869,5.4869,142800.0
2013-08-20 13:20:00,5.77,5.77,5.76,5.77,253200.0,5.4869,5.4869,5.4774,5.4869,253200.0
2013-08-20 13:25:00,5.76,5.77,5.75,5.76,582000.0,5.4774,5.4869,5.4679,5.4774,582000.0
2013-08-20 13:30:00,5.76,5.76,5.75,5.76,256800.0,5.4774,5.4774,5.4679,5.4774,256800.0
2013-08-20 13:35:00,5.76,5.77,5.76,5.76,392400.0,5.4774,5.4869,5.4774,5.4774,392400.0
2013-08-20 13:40:00,5.76,5.76,5.76,5.76,132000.0,5.4774,5.4774,5.4774,5.4774,132000.0
2013-08-20 13:45:00,5.76,5.77,5.76,5.77,244800.0,5.4774,5.4869,5.4774,5.4869,244800.0
2013-08-20 13:50:00,5.77,5.77,5.76,5.77,201600.0,5.4869,5.4869,5.4774,5.4869,201600.0
2013-08-20 13:55:00,5.77,5.77,5.76,5.76,115200.0,5.4869,5.4869,5.4774,5.4774,115200.0
2013-08-20 14:00:00,5.76,5.77,5.76,5.76,319200.0,5.4774,5.4869,5.4774,5.4774,319200.0
2013-08-20 14:05:00,5.76,5.77,5.76,5.76,195600.0,5.4774,5.4869,5.4774,5.4774,195600.0
2013-08-20 14:10:00,5.76,5.76,5.75,5.76,145200.0,5.4774,5.4774,5.4679,5.4774,145200.0
2013-08-20 14:15:00,5.76,5.76,5.76,5.76,99600.0,5.4774,5.4774,5.4774,5.4774,99600.0
2013-08-20 14:20:00,5.76,5.76,5.75,5.76,319200.0,5.4774,5.4774,5.4679,5.4774,319200.0
2013-08-20 14:25:00,5.76,5.77,5.75,5.76,163200.0,5.4774,5.4869,5.4679,5.4774,163200.0
2013-08-20 14:30:00,5.76,5.77,5.76,5.76,235200.0,5.4774,5.4869,5.4774,5.4774,235200.0
2013-08-20 14:35:00,5.76,5.76,5.75,5.75,252000.0,5.4774,5.4774,5.4679,5.4679,252000.0
2013-08-20 14:40:00,5.75,5.76,5.75,5.75,416400.0,5.4679,5.4774,5.4679,5.4679,416400.0
2013-08-20 14:45:00,5.75,5.76,5.74,5.76,250800.0,5.4679,5.4774,5.4584,5.4774,250800.0
2013-08-20 14:50:00,5.76,5.76,5.76,5.76,145200.0,5.4774,5.4774,5.4774,5.4774,145200.0
2013-08-20 14:55:00,5.76,5.76,5.75,5.75,259200.0,5.4774,5.4774,5.4679,5.4679,259200.0
2013-08-20 15:00:00,5.75,5.76,5.75,5.75,332400.0,5.4679,5.4774,5.4679,5.4679,332400.0
2013-08-20 15:05:00,5.75,5.77,5.75,5.76,313200.0,5.4679,5.4869,5.4679,5.4774,313200.0
2013-08-20 15:10:00,5.76,5.76,5.76,5.76,192000.0,5.4774,5.4774,5.4774,5.4774,192000.0
2013-08-20 15:15:00,5.76,5.77,5.76,5.76,345600.0,5.4774,5.4869,5.4774,5.4774,345600.0
2013-08-20 15:20:00,5.76,5.76,5.75,5.76,306000.0,5.4774,5.4774,5.4679,5.4774,306000.0
2013-08-20 15:25:00,5.76,5.77,5.76,5.77,198000.0,5.4774,5.4869,5.4774,5.4869,198000.0
2013-08-20 15:30:00,5.76,5.77,5.76,5.76,526800.0,5.4774,5.4869,5.4774,5.4774,526800.0
2013-08-20 15:35:00,5.76,5.77,5.76,5.76,933600.0,5.4774,5.4869,5.4774,5.4774,933600.0
2013-08-20 15:40:00,5.76,5.76,5.75,5.75,548400.0,5.4774,5.4774,5.4679,5.4679,548400.0
2013-08-20 15:45:00,5.75,5.75,5.73,5.74,1102800.0,5.4679,5.4679,5.4489,5.4584,1102800.0
2013-08-20 15:50:00,5.74,5.74,5.73,5.73,488400.0,5.4584,5.4584,5.4489,5.4489,488400.0
2013-08-20 15:55:00,5.73,5.73,5.72,5.72,1456800.0,5.4489,5.4489,5.4394,5.4394,1456800.0
2013-08-21 09:30:00,5.67,5.68,5.66,5.66,672000.0,5.3918,5.4013,5.3823,5.3823,672000.0
2013-08-21 09:35:00,5.66,5.68,5.65,5.68,952800.0,5.3823,5.4013,5.3728,5.4013,952800.0
2013-08-21 09:40:00,5.68,5.7,5.67,5.7,890400.0,5.4013,5.4203,5.3918,5.4203,890400.0
2013-08-21 09:45:00,5.7,5.7,5.69,5.7,498000.0,5.4203,5.4203,5.4108,5.4203,498000.0
2013-08-21 09:50:00,5.7,5.7,5.68,5.68,318000.0,5.4203,5.4203,5.4013,5.4013,318000.0
2013-08-21 09:55:00,5.68,5.68,5.67,5.68,234000.0,5.4013,5.4013,5.3918,5.4013,234000.0
2013-08-21 10:00:00,5.68,5.71,5.68,5.7,417600.0,5.4013,5.4299,5.4013,5.4203,417600.0
2013-08-21 10:05:00,5.7,5.7,5.68,5.68,397200.0,5.4203,5.4203,5.4013,5.4013,397200.0
2013-08-21 10:10:00,5.68,5.69,5.66,5.66,718800.0,5.4013,5.4108,5.3823,5.3823,718800.0
2013-08-21 10:15:00,5.66,5.68,5.66,5.68,673200.0,5.3823,5.4013,5.3823,5.4013,673200.0
2013-08-21 10:20:00,5.68,5.69,5.67,5.68,327600.0,5.4013,5.4108,5.3918,5.4013,327600.0
2013-08-21 10:25:00,5.69,5.69,5.68,5.68,333600.0,5.4108,5.4108,5.4013,5.4013,333600.0
2013-08-21 10:30:00,5.68,5.68,5.66,5.67,295200.0,5.4013,5.4013,5.3823,5.3918,295200.0
2013-08-21 10:35:00,5.67,5.68,5.66,5.68,351600.0,5.3918,5.4013,5.3823,5.4013,351600.0
2013-08-21 10:40:00,5.68,5.7,5.68,5.7,284400.0,5.4013,5.4203,5.4013,5.4203,284400.0
2013-08-21 10:45:00,5.7,5.7,5.69,5.69,132000.0,5.4203,5.4203,5.4108,5.4108,132000.0
2013-08-21 10:50:00,5.69,5.69,5.69,5.69,102000.0,5.4108,5.4108,5.4108,5.4108,102000.0
2013-08-21 10:55:00,5.68,5.69,5.68,5.68,100800.0,5.4013,5.4108,5.4013,5.4013,100800.0
2013-08-21 11:00:00,5.68,5.68,5.67,5.68,364800.0,5.4013,5.4013,5.3918,5.4013,364800.0
2013-08-21 11:05:00,5.68,5.68,5.67,5.67,122400.0,5.4013,5.4013,5.3918,5.3918,122400.0
2013-08-21 11:10:00,5.66,5.67,5.66,5.66,198000.0,5.3823,5.3918,5.3823,5.3823,198000.0
2013-08-21 11:15:00,5.66,5.68,5.66,5.67,189600.0,5.3823,5.4013,5.3823,5.3918,189600.0
2013-08-21 11:20:00,5.67,5.67,5.66,5.66,141600.0,5.3918,5.3918,5.3823,5.3823,141600.0
2013-08-21 11:25:00,5.66,5.67,5.65,5.65,523200.0,5.3823,5.3918,5.3728,5.3728,523200.0
2013-08-21 11:30:00,5.65,5.66,5.65,5.66,175200.0,5.3728,5.3823,5.3728,5.3823,175200.0
2013-08-21 11:35:00,5.66,5.67,5.64,5.65,705600.0,5.3823,5.3918,5.3633,5.3728,705600.0
2013-08-21 11:40:00,5.65,5.65,5.64,5.65,574800.0,5.3728,5.3728,5.3633,5.3728,574800.0
2013-08-21 11:45:00,5.65,5.65,5.62,5.62,1023600.0,5.3728,5.3728,5.3443,5.3443,1023600.0
2013-08-21 11:50:00,5.62,5.63,5.62,5.63,1069200.0,5.3443,5.3538,5.3443,5.3538,1069200.0
2013-08-21 11:55:00,5.62,5.64,5.62,5.64,398400.0,5.3443,5.3633,5.3443,5.3633,398400.0
2013-08-21 12:00:00,5.64,5.64,5.63,5.64,223200.0,5.3633,5.3633,5.3538,5.3633,223200.0
2013-08-21 12:05:00,5.64,5.64,5.63,5.63,151200.0,5.3633,5.3633,5.3538,5.3538,151200.0
2013-08-21 12:10:00,5.63,5.65,5.63,5.65,348000.0,5.3538,5.3728,5.3538,5.3728,348000.0
2013-08-21 12:15:00,5.65,5.65,5.64,5.65,286800.0,5.3728,5.3728,5.3633,5.3728,286800.0
2013-08-21 12:20:00,5.65,5.65,5.64,5.65,201600.0,5.3728,5.3728,5.3633,5.3728,201600.0
2013-08-21 12:25:00,5.65,5.65,5.65,5.65,229200.0,5.3728,5.3728,5.3728,5.3728,229200.0
2013-08-21 12:30:00,5.65,5.65,5.64,5.65,134400.0,5.3728,5.3728,5.3633,5.3728,134400.0
2013-08-21 12:35:00,5.65,5.65,5.65,5.65,157200.0,5.3728,5.3728,5.3728,5.3728,157200.0
2013-08-21 12:40:00,5.65,5.66,5.65,5.66,274800.0,5.3728,5.3823,5.3728,5.3823,274800.0
2013-08-21 12:45:00,5.66,5.66,5.66,5.66,241200.0,5.3823,5.3823,5.3823,5.3823,241200.0
2013-08-21 12:50:00,5.65,5.66,5.65,5.66,241200.0,5.3728,5.3823,5.3728,5.3823,241200.0
2013-08-21 12:55:00,5.67,5.67,5.66,5.66,81600.0,5.3918,5.3918,5.3823,5.3823,81600.0
2013-08-21 13:00:00,5.66,5.66,5.65,5.66,62400.0,5.3823,5.3823,5.3728,5.3823,62400.0
2013-08-21 13:05:00,5.66,5.66,5.65,5.66,79200.0,5.3823,5.3823,5.3728,5.3823,79200.0
2013-08-21 13:10:00,5.66,5.67,5.66,5.67,266400.0,5.3823,5.3918,5.3823,5.3918,266400.0
2013-08-21 13:15:00,5.67,5.68,5.67,5.67,290400.0,5.3918,5.4013,5.3918,5.3918,290400.0
2013-08-21 13:20:00,5.67,5.67,5.66,5.66,106800.0,5.3918,5.3918,5.3823,5.3823,106800.0
2013-08-21 13:25:00,5.67,5.67,5.66,5.67,74400.0,5.3918,5.3918,5.3823,5.3918,74400.0
2013-08-21 13:30:00,5.66,5.67,5.66,5.66,214800.0,5.3823,5.3918,5.3823,5.3823,214800.0
2013-08-21 13:35:00,5.66,5.67,5.66,5.67,111600.0,5.3823,5.3918,5.3823,5.3918,111600.0
2013-08-21 13:40:00,5.67,5.68,5.66,5.68,260400.0,5.3918,5.4013,5.3823,5.4013,260400.0
2013-08-21 13:45:00,5.67,5.68,5.67,5.67,345600.0,5.3918,5.4013,5.3918,5.3918,345600.0
2013-08-21 13:50:00,5.67,5.68,5.67,5.68,148800.0,5.3918,5.4013,5.3918,5.4013,148800.0
2013-08-21 13:55:00,5.67,5.68,5.67,5.68,312000.0,5.3918,5.4013,5.3918,5.4013,312000.0
2013-08-21 14:00:00,5.67,5.67,5.61,5.62,2643600.0,5.3918,5.3918,5.3348,5.3443,2643600.0
2013-08-21 14:05:00,5.62,5.62,5.58,5.62,3433200.0,5.3443,5.3443,5.3062,5.3443,3433200.0
2013-08-21 14:10:00,5.62,5.65,5.62,5.64,1557600.0,5.3443,5.3728,5.3443,5.3633,1557600.0
2013-08-21 14:15:00,5.64,5.67,5.63,5.65,934800.0,5.3633,5.3918,5.3538,5.3728,934800.0
2013-08-21 14:20:00,5.64,5.64,5.61,5.64,879600.0,5.3633,5.3633,5.3348,5.3633,879600.0
2013-08-21 14:25:00,5.64,5.66,5.64,5.66,799200.0,5.3633,5.3823,5.3633,5.3823,799200.0
2013-08-21 14:30:00,5.65,5.72,5.65,5.71,1807200.0,5.3728,5.4394,5.3728,5.4299,1807200.0
2013-08-21 14:35:00,5.71,5.74,5.71,5.72,1338000.0,5.4299,5.4584,5.4299,5.4394,1338000.0
2013-08-21 14:40:00,5.72,5.75,5.72,5.74,708000.0,5.4394,5.4679,5.4394,5.4584,708000.0
2013-08-21 14:45:00,5.74,5.77,5.74,5.76,1070400.0,5.4584,5.4869,5.4584,5.4774,1070400.0
2013-08-21 14:50:00,5.76,5.76,5.74,5.75,558000.0,5.4774,5.4774,5.4584,5.4679,558000.0
2013-08-21 14:55:00,5.75,5.75,5.73,5.73,489600.0,5.4679,5.4679,5.4489,5.4489,489600.0
2013-08-21 15:00:00,5.73,5.74,5.71,5.73,626400.0,5.4489,5.4584,5.4299,5.4489,626400.0
2013-08-21 15:05:00,5.73,5.73,5.71,5.72,753600.0,5.4489,5.4489,5.4299,5.4394,753600.0
2013-08-21 15:10:00,5.72,5.74,5.71,5.74,580800.0,5.4394,5.4584,5.4299,5.4584,580800.0
2013-08-21 15:15:00,5.74,5.74,5.71,5.71,606000.0,5.4584,5.4584,5.4299,5.4299,606000.0
2013-08-21 15:20:00,5.71,5.72,5.7,5.7,548400.0,5.4299,5.4394,5.4203,5.4203,548400.0
2013-08-21 15:25:00,5.7,5.72,5.69,5.69,564000.0,5.4203,5.4394,5.4108,5.4108,564000.0
2013-08-21 15:30:00,5.69,5.71,5.69,5.71,438000.0,5.4108,5.4299,5.4108,5.4299,438000.0
2013-08-21 15:35:00,5.7,5.71,5.67,5.68,457200.0,5.4203,5.4299,5.3918,5.4013,457200.0
2013-08-21 15:40:00,5.68,5.68,5.65,5.66,717600.0,5.4013,5.4013,5.3728,5.3823,717600.0
2013-08-21 15:45:00,5.66,5.66,5.63,5.64,672000.0,5.3823,5.3823,5.3538,5.3633,672000.0
2013-08-21 15:50:00,5.64,5.65,5.63,5.63,584400.0,5.3633,5.3728,5.3538,5.3538,584400.0
2013-08-21 15:55:00,5.63,5.64,5.61,5.62,691200.0,5.3538,5.3633,5.3348,5.3443,691200.0
2013-08-22 09:30:00,5.65,5.67,5.65,5.66,1452000.0,5.3728,5.3918,5.3728,5.3823,1452000.0
2013-08-22 09:35:00,5.66,5.7,5.66,5.69,1008000.0,5.3823,5.4203,5.3823,5.4108,1008000.0
2013-08-22 09:40:00,5.7,5.71,5.69,5.7,825600.0,5.4203,5.4299,5.4108,5.4203,825600.0
2013-08-22 09:45:00,5.7,5.71,5.7,5.71,513600.0,5.4203,5.4299,5.4203,5.4299,513600.0
2013-08-22 09:50:00,5.71,5.71,5.7,5.7,513600.0,5.4299,5.4299,5.4203,5.4203,513600.0
2013-08-22 09:55:00,5.7,5.71,5.7,5.7,265200.0,5.4203,5.4299,5.4203,5.4203,265200.0
2013-08-22 10:00:00,5.7,5.71,5.69,5.7,501600.0,5.4203,5.4299,5.4108,5.4203,501600.0
2013-08-22 10:05:00,5.7,5.71,5.69,5.7,220800.0,5.4203,5.4299,5.4108,5.4203,220800.0
2013-08-22 10:10:00,5.7,5.72,5.69,5.71,566400.0,5.4203,5.4394,5.4108,5.4299,566400.0
2013-08-22 10:15:00,5.71,5.73,5.71,5.73,534000.0,5.4299,5.4489,5.4299,5.4489,534000.0
2013-08-22 10:20:00,5.73,5.73,5.72,5.73,350400.0,5.4489,5.4489,5.4394,5.4489,350400.0
2013-08-22 10:25:00,5.73,5.73,5.72,5.73,295200.0,5.4489,5.4489,5.4394,5.4489,295200.0
2013-08-22 10:30:00,5.73,5.74,5.73,5.73,290400.0,5.4489,5.4584,5.4489,5.4489,290400.0
2013-08-22 10:35:00,5.73,5.74,5.73,5.74,160800.0,5.4489,5.4584,5.4489,5.4584,160800.0
2013-08-22 10:40:00,5.74,5.76,5.74,5.75,690000.0,5.4584,5.4774,5.4584,5.4679,690000.0
2013-08-22 10:45:00,5.75,5.76,5.75,5.75,418800.0,5.4679,5.4774,5.4679,5.4679,418800.0
2013-08-22 10:50:00,5.75,5.75,5.74,5.74,381600.0,5.4679,5.4679,5.4584,5.4584,381600.0
2013-08-22 10:55:00,5.74,5.75,5.73,5.74,294000.0,5.4584,5.4679,5.4489,5.4584,294000.0
2013-08-22 11:00:00,5.74,5.74,5.74,5.74,188400.0,5.4584,5.4584,5.4584,5.4584,188400.0
2013-08-22 11:05:00,5.74,5.75,5.73,5.75,232800.0,5.4584,5.4679,5.4489,5.4679,232800.0
2013-08-22 11:10:00,5.75,5.75,5.73,5.74,171600.0,5.4679,5.4679,5.4489,5.4584,171600.0
2013-08-22 11:15:00,5.74,5.74,5.72,5.73,247200.0,5.4584,5.4584,5.4394,5.4489,247200.0
2013-08-22 11:20:00,5.72,5.73,5.71,5.72,331200.0,5.4394,5.4489,5.4299,5.4394,331200.0
2013-08-22 11:25:00,5.71,5.72,5.7,5.71,511200.0,5.4299,5.4394,5.4203,5.4299,511200.0
2013-08-22 11:30:00,5.71,5.72,5.71,5.72,232800.0,5.4299,5.4394,5.4299,5.4394,232800.0
2013-08-22 11:35:00,5.72,5.72,5.72,5.72,295200.0,5.4394,5.4394,5.4394,5.4394,295200.0
2013-08-22 11:40:00,5.72,5.72,5.71,5.71,379200.0,5.4394,5.4394,5.4299,5.4299,379200.0
2013-08-22 11:45:00,5.71,5.73,5.71,5.73,304800.0,5.4299,5.4489,5.4299,5.4489,304800.0
2013-08-22 11:50:00,5.73,5.73,5.72,5.73,114000.0,5.4489,5.4489,5.4394,5.4489,114000.0
2013-08-22 11:55:00,5.73,5.73,5.72,5.73,97200.0,5.4489,5.4489,5.4394,5.4489,97200.0
2013-08-22 12:00:00,5.73,5.73,5.73,5.73,390000.0,5.4489,5.4489,5.4489,5.4489,390000.0
2013-08-22 12:05:00,5.73,5.74,5.73,5.74,78000.0,5.4489,5.4584,5.4489,5.4584,78000.0
2013-08-22 12:10:00,5.74,5.74,5.74,5.74,100800.0,5.4584,5.4584,5.4584,5.4584,100800.0
2013-08-22 12:15:00,5.74,5.74,5.74,5.74,259200.0,5.4584,5.4584,5.4584,5.4584,259200.0
2013-08-22 12:20:00,5.74,5.74,5.73,5.73,121200.0,5.4584,5.4584,5.4489,5.4489,121200.0
2013-08-22 12:25:00,5.73,5.73,5.72,5.72,164400.0,5.4489,5.4489,5.4394,5.4394,164400.0
2013-08-22 12:30:00,5.72,5.73,5.72,5.73,75600.0,5.4394,5.4489,5.4394,5.4489,75600.0
2013-08-22 12:35:00,5.73,5.74,5.73,5.73,67200.0,5.4489,5.4584,5.4489,5.4489,67200.0
2013-08-22 12:40:00,5.74,5.74,5.73,5.74,138000.0,5.4584,5.4584,5.4489,5.4584,138000.0
2013-08-22 12:45:00,5.74,5.74,5.72,5.72,72000.0,5.4584,5.4584,5.4394,5.4394,72000.0
2013-08-22 12:50:00,5.72,5.72,5.7,5.7,396000.0,5.4394,5.4394,5.4203,5.4203,396000.0
2013-08-22 12:55:00,5.7,5.7,5.69,5.7,277200.0,5.4203,5.4203,5.4108,5.4203,277200.0
2013-08-22 13:00:00,5.7,5.71,5.7,5.71,142800.0,5.4203,5.4299,5.4203,5.4299,142800.0
2013-08-22 13:05:00,5.71,5.72,5.71,5.71,213600.0,5.4299,5.4394,5.4299,5.4299,213600.0
2013-08-22 13:10:00,5.72,5.73,5.71,5.73,82800.0,5.4394,5.4489,5.4299,5.4489,82800.0
2013-08-22 13:15:00,5.73,5.73,5.72,5.73,304800.0,5.4489,5.4489,5.4394,5.4489,304800.0
2013-08-22 13:20:00,5.73,5.73,5.72,5.72,367200.0,5.4489,5.4489,5.4394,5.4394,367200.0
2013-08-22 13:25:00,5.72,5.73,5.72,5.72,135600.0,5.4394,5.4489,5.4394,5.4394,135600.0
2013-08-22 13:30:00,5.72,5.72,5.71,5.72,188400.0,5.4394,5.4394,5.4299,5.4394,188400.0
2013-08-22 13:35:00,5.72,5.73,5.72,5.72,55200.0,5.4394,5.4489,5.4394,5.4394,55200.0
2013-08-22 13:40:00,5.72,5.73,5.72,5.73,187200.0,5.4394,5.4489,5.4394,5.4489,187200.0
2013-08-22 13:45:00,5.73,5.73,5.73,5.73,148800.0,5.4489,5.4489,5.4489,5.4489,148800.0
2013-08-22 13:50:00,5.73,5.75,5.73,5.75,122400.0,5.4489,5.4679,5.4489,5.4679,122400.0
2013-08-22 13:55:00,5.74,5.75,5.74,5.74,136800.0,5.4584,5.4679,5.4584,5.4584,136800.0
2013-08-22 14:00:00,5.74,5.75,5.74,5.75,114000.0,5.4584,5.4679,5.4584,5.4679,114000.0
2013-08-22 14:05:00,5.75,5.75,5.73,5.73,193200.0,5.4679,5.4679,5.4489,5.4489,193200.0
2013-08-22 14:10:00,5.73,5.74,5.73,5.74,45600.0,5.4489,5.4584,5.4489,5.4584,45600.0
2013-08-22 14:15:00,5.74,5.74,5.73,5.73,91200.0,5.4584,5.4584,5.4489,5.4489,91200.0
2013-08-22 14:20:00,5.73,5.74,5.73,5.74,62400.0,5.4489,5.4584,5.4489,5.4584,62400.0
2013-08-22 14:25:00,5.74,5.75,5.74,5.75,157200.0,5.4584,5.4679,5.4584,5.4679,157200.0
2013-08-22 14:30:00,5.75,5.75,5.75,5.75,54000.0,5.4679,5.4679,5.4679,5.4679,54000.0
2013-08-22 14:35:00,5.75,5.76,5.75,5.75,211200.0,5.4679,5.4774,5.4679,5.4679,211200.0
2013-08-22 14:40:00,5.75,5.75,5.74,5.74,82800.0,5.4679,5.4679,5.4584,5.4584,82800.0
2013-08-22 14:45:00,5.74,5.75,5.74,5.75,75600.0,5.4584,5.4679,5.4584,5.4679,75600.0
2013-08-22 14:50:00,5.75,5.75,5.75,5.75,88800.0,5.4679,5.4679,5.4679,5.4679,88800.0
2013-08-22 14:55:00,5.75,5.75,5.74,5.74,42000.0,5.4679,5.4679,5.4584,5.4584,42000.0
2013-08-22 15:00:00,5.74,5.75,5.73,5.73,136800.0,5.4584,5.4679,5.4489,5.4489,136800.0
2013-08-22 15:05:00,5.73,5.75,5.73,5.74,73200.0,5.4489,5.4679,5.4489,5.4584,73200.0
2013-08-22 15:10:00,5.74,5.75,5.74,5.75,118800.0,5.4584,5.4679,5.4584,5.4679,118800.0
2013-08-22 15:15:00,5.75,5.75,5.74,5.75,277200.0,5.4679,5.4679,5.4584,5.4679,277200.0
2013-08-22 15:20:00,5.75,5.76,5.75,5.76,274800.0,5.4679,5.4774,5.4679,5.4774,274800.0
2013-08-22 15:25:00,5.76,5.77,5.75,5.77,741600.0,5.4774,5.4869,5.4679,5.4869,741600.0
2013-08-22 15:30:00,5.77,5.77,5.76,5.77,333600.0,5.4869,5.4869,5.4774,5.4869,333600.0
2013-08-22 15:35:00,5.77,5.79,5.77,5.78,898800.0,5.4869,5.5059,5.4869,5.4964,898800.0
2013-08-22 15:40:00,5.78,5.78,5.77,5.77,403200.0,5.4964,5.4964,5.4869,5.4869,403200.0
2013-08-22 15:45:00,5.78,5.78,5.77,5.77,411600.0,5.4964,5.4964,5.4869,5.4869,411600.0
2013-08-22 15:50:00,5.77,5.77,5.76,5.76,558000.0,5.4869,5.4869,5.4774,5.4774,558000.0
2013-08-22 15:55:00,5.76,5.77,5.76,5.76,1221600.0,5.4774,5.4869,5.4774,5.4774,1221600.0
2013-08-23 09:30:00,5.82,5.82,5.8,5.8,927600.0,5.5345,5.5345,5.5154,5.5154,927600.0
2013-08-23 09:35:00,5.8,5.81,5.79,5.81,1058400.0,5.5154,5.5249,5.5059,5.5249,1058400.0
2013-08-23 09:40:00,5.81,5.81,5.78,5.78,528000.0,5.5249,5.5249,5.4964,5.4964,528000.0
2013-08-23 09:45:00,5.78,5.8,5.77,5.79,634800.0,5.4964,5.5154,5.4869,5.5059,634800.0
2013-08-23 09:50:00,5.79,5.79,5.77,5.78,565200.0,5.5059,5.5059,5.4869,5.4964,565200.0
2013-08-23 09:55:00,5.77,5.78,5.76,5.77,386400.0,5.4869,5.4964,5.4774,5.4869,386400.0
2013-08-23 10:00:00,5.77,5.78,5.74,5.75,997200.0,5.4869,5.4964,5.4584,5.4679,997200.0
2013-08-23 10:05:00,5.75,5.76,5.74,5.75,320400.0,5.4679,5.4774,5.4584,5.4679,320400.0
2013-08-23 10:10:00,5.76,5.77,5.75,5.77,378000.0,5.4774,5.4869,5.4679,5.4869,378000.0
2013-08-23 10:15:00,5.77,5.78,5.76,5.77,222000.0,5.4869,5.4964,5.4774,5.4869,222000.0
2013-08-23 10:20:00,5.77,5.77,5.75,5.77,598800.0,5.4869,5.4869,5.4679,5.4869,598800.0
2013-08-23 10:25:00,5.77,5.78,5.76,5.77,277200.0,5.4869,5.4964,5.4774,5.4869,277200.0
2013-08-23 10:30:00,5.76,5.78,5.76,5.78,406800.0,5.4774,5.4964,5.4774,5.4964,406800.0
2013-08-23 10:35:00,5.78,5.79,5.77,5.78,483600.0,5.4964,5.5059,5.4869,5.4964,483600.0
2013-08-23 10:40:00,5.78,5.79,5.78,5.79,535200.0,5.4964,5.5059,5.4964,5.5059,535200.0
2013-08-23 10:45:00,5.78,5.79,5.78,5.79,357600.0,5.4964,5.5059,5.4964,5.5059,357600.0
2013-08-23 10:50:00,5.79,5.8,5.78,5.8,303600.0,5.5059,5.5154,5.4964,5.5154,303600.0
2013-08-23 10:55:00,5.8,5.82,5.8,5.8,309600.0,5.5154,5.5345,5.5154,5.5154,309600.0
2013-08-23 11:00:00,5.81,5.81,5.8,5.8,715200.0,5.5249,5.5249,5.5154,5.5154,715200.0
2013-08-23 11:05:00,5.8,5.81,5.79,5.79,349200.0,5.5154,5.5249,5.5059,5.5059,349200.0
2013-08-23 11:10:00,5.79,5.8,5.78,5.79,198000.0,5.5059,5.5154,5.4964,5.5059,198000.0
2013-08-23 11:15:00,5.79,5.8,5.79,5.79,232800.0,5.5059,5.5154,5.5059,5.5059,232800.0
2013-08-23 11:20:00,5.79,5.8,5.78,5.78,259200.0,5.5059,5.5154,5.4964,5.4964,259200.0
2013-08-23 11:25:00,5.78,5.79,5.77,5.78,277200.0,5.4964,5.5059,5.4869,5.4964,277200.0
2013-08-23 11:30:00,5.78,5.79,5.78,5.78,229200.0,5.4964,5.5059,5.4964,5.4964,229200.0
2013-08-23 11:35:00,5.78,5.79,5.78,5.79,283200.0,5.4964,5.5059,5.4964,5.5059,283200.0
2013-08-23 11:40:00,5.79,5.79,5.78,5.79,55200.0,5.5059,5.5059,5.4964,5.5059,55200.0
2013-08-23 11:45:00,5.8,5.8,5.79,5.8,112800.0,5.5154,5.5154,5.5059,5.5154,112800.0
2013-08-23 11:50:00,5.8,5.8,5.79,5.79,144000.0,5.5154,5.5154,5.5059,5.5059,144000.0
2013-08-23 11:55:00,5.79,5.79,5.78,5.78,231600.0,5.5059,5.5059,5.4964,5.4964,231600.0
2013-08-23 12:00:00,5.78,5.79,5.78,5.79,196800.0,5.4964,5.5059,5.4964,5.5059,196800.0
2013-08-23 12:05:00,5.79,5.79,5.79,5.79,75600.0,5.5059,5.5059,5.5059,5.5059,75600.0
2013-08-23 12:10:00,5.79,5.79,5.78,5.79,122400.0,5.5059,5.5059,5.4964,5.5059,122400.0
2013-08-23 12:15:00,5.79,5.8,5.78,5.79,356400.0,5.5059,5.5154,5.4964,5.5059,356400.0
2013-08-23 12:20:00,5.79,5.79,5.78,5.79,120000.0,5.5059,5.5059,5.4964,5.5059,120000.0
2013-08-23 12:25:00,5.79,5.79,5.79,5.79,76800.0,5.5059,5.5059,5.5059,5.5059,76800.0
2013-08-23 12:30:00,5.79,5.8,5.79,5.79,85200.0,5.5059,5.5154,5.5059,5.5059,85200.0
2013-08-23 12:35:00,5.79,5.8,5.79,5.8,120000.0,5.5059,5.5154,5.5059,5.5154,120000.0
2013-08-23 12:40:00,5.8,5.81,5.8,5.8,246000.0,5.5154,5.5249,5.5154,5.5154,246000.0
2013-08-23 12:45:00,5.8,5.8,5.79,5.8,62400.0,5.5154,5.5154,5.5059,5.5154,62400.0
2013-08-23 12:50:00,5.79,5.8,5.79,5.8,80400.0,5.5059,5.5154,5.5059,5.5154,80400.0
2013-08-23 12:55:00,5.8,5.81,5.8,5.8,81600.0,5.5154,5.5249,5.5154,5.5154,81600.0
2013-08-23 13:00:00,5.8,5.8,5.79,5.8,46800.0,5.5154,5.5154,5.5059,5.5154,46800.0
2013-08-23 13:05:00,5.8,5.8,5.79,5.8,66000.0,5.5154,5.5154,5.5059,5.5154,66000.0
2013-08-23 13:10:00,5.8,5.8,5.8,5.8,42000.0,5.5154,5.5154,5.5154,5.5154,42000.0
2013-08-23 13:15:00,5.8,5.8,5.79,5.79,56400.0,5.5154,5.5154,5.5059,5.5059,56400.0
2013-08-23 13:20:00,5.79,5.8,5.79,5.8,116400.0,5.5059,5.5154,5.5059,5.5154,116400.0
2013-08-23 13:25:00,5.8,5.8,5.8,5.8,82800.0,5.5154,5.5154,5.5154,5.5154,82800.0
2013-08-23 13:30:00,5.8,5.8,5.8,5.8,39600.0,5.5154,5.5154,5.5154,5.5154,39600.0
2013-08-23 13:35:00,5.8,5.8,5.8,5.8,115200.0,5.5154,5.5154,5.5154,5.5154,115200.0
2013-08-23 13:40:00,5.8,5.81,5.8,5.8,208800.0,5.5154,5.5249,5.5154,5.5154,208800.0
2013-08-23 13:45:00,5.8,5.81,5.8,5.8,24000.0,5.5154,5.5249,5.5154,5.5154,24000.0
2013-08-23 13:50:00,5.8,5.81,5.8,5.81,24000.0,5.5154,5.5249,5.5154,5.5249,24000.0
2013-08-23 13:55:00,5.81,5.81,5.8,5.8,86400.0,5.5249,5.5249,5.5154,5.5154,86400.0
2013-08-23 14:00:00,5.8,5.8,5.8,5.8,55200.0,5.5154,5.5154,5.5154,5.5154,55200.0
2013-08-23 14:05:00,5.8,5.8,5.8,5.8,69600.0,5.5154,5.5154,5.5154,5.5154,69600.0
2013-08-23 14:10:00,5.8,5.8,5.8,5.8,34800.0,5.5154,5.5154,5.5154,5.5154,34800.0
2013-08-23 14:15:00,5.79,5.8,5.79,5.8,314400.0,5.5059,5.5154,5.5059,5.5154,314400.0
2013-08-23 14:20:00,5.79,5.8,5.79,5.79,44400.0,5.5059,5.5154,5.5059,5.5059,44400.0
2013-08-23 14:25:00,5.79,5.8,5.79,5.8,60000.0,5.5059,5.5154,5.5059,5.5154,60000.0
2013-08-23 14:30:00,5.8,5.8,5.8,5.8,81600.0,5.5154,5.5154,5.5154,5.5154,81600.0
2013-08-23 14:35:00,5.8,5.81,5.8,5.81,67200.0,5.5154,5.5249,5.5154,5.5249,67200.0
2013-08-23 14:40:00,5.8,5.8,5.8,5.8,91200.0,5.5154,5.5154,5.5154,5.5154,91200.0
2013-08-23 14:45:00,5.8,5.8,5.8,5.8,79200.0,5.5154,5.5154,5.5154,5.5154,79200.0
2013-08-23 14:50:00,5.8,5.81,5.8,5.81,99600.0,5.5154,5.5249,5.5154,5.5249,99600.0
2013-08-23 14:55:00,5.8,5.81,5.8,5.81,91200.0,5.5154,5.5249,5.5154,5.5249,91200.0
2013-08-23 15:00:00,5.81,5.81,5.8,5.8,92400.0,5.5249,5.5249,5.5154,5.5154,92400.0
2013-08-23 15:05:00,5.8,5.81,5.8,5.81,218400.0,5.5154,5.5249,5.5154,5.5249,218400.0
2013-08-23 15:10:00,5.81,5.81,5.8,5.8,193200.0,5.5249,5.5249,5.5154,5.5154,193200.0
2013-08-23 15:15:00,5.8,5.81,5.8,5.8,188400.0,5.5154,5.5249,5.5154,5.5154,188400.0
2013-08-23 15:20:00,5.81,5.81,5.81,5.81,178800.0,5.5249,5.5249,5.5249,5.5249,178800.0
2013-08-23 15:25:00,5.81,5.82,5.81,5.82,212400.0,5.5249,5.5345,5.5249,5.5345,212400.0
2013-08-23 15:30:00,5.82,5.82,5.81,5.81,403200.0,5.5345,5.5345,5.5249,5.5249,403200.0
2013-08-23 15:35:00,5.81,5.82,5.81,5.82,219600.0,5.5249,5.5345,5.5249,5.5345,219600.0
2013-08-23 15:40:00,5.82,5.82,5.81,5.82,468000.0,5.5345,5.5345,5.5249,5.5345,468000.0
2013-08-23 15:45:00,5.82,5.85,5.82,5.84,2071200.0,5.5345,5.563,5.5345,5.5535,2071200.0
2013-08-23 15:50:00,5.84,5.84,5.83,5.84,634800.0,5.5535,5.5535,5.544,5.5535,634800.0
2013-08-23 15:55:00,5.84,5.85,5.82,5.82,784800.0,5.5535,5.563,5.5345,5.5345,784800.0
2013-08-26 09:30:00,5.84,5.85,5.83,5.83,940800.0,5.5535,5.563,5.544,5.544,940800.0
2013-08-26 09:35:00,5.82,5.84,5.82,5.83,381600.0,5.5345,5.5535,5.5345,5.544,381600.0
2013-08-26 09:40:00,5.83,5.85,5.83,5.85,632400.0,5.544,5.563,5.544,5.563,632400.0
2013-08-26 09:45:00,5.85,5.86,5.85,5.86,452400.0,5.563,5.5725,5.563,5.5725,452400.0
2013-08-26 09:50:00,5.86,5.86,5.85,5.86,194400.0,5.5725,5.5725,5.563,5.5725,194400.0
2013-08-26 09:55:00,5.86,5.86,5.84,5.84,358800.0,5.5725,5.5725,5.5535,5.5535,358800.0
2013-08-26 10:00:00,5.85,5.86,5.84,5.85,276000.0,5.563,5.5725,5.5535,5.563,276000.0
2013-08-26 10:05:00,5.86,5.86,5.85,5.86,216000.0,5.5725,5.5725,5.563,5.5725,216000.0
2013-08-26 10:10:00,5.86,5.87,5.85,5.87,380400.0,5.5725,5.582,5.563,5.582,380400.0
2013-08-26 10:15:00,5.87,5.88,5.86,5.86,802800.0,5.582,5.5915,5.5725,5.5725,802800.0
2013-08-26 10:20:00,5.86,5.87,5.86,5.87,279600.0,5.5725,5.582,5.5725,5.582,279600.0
2013-08-26 10:25:00,5.87,5.88,5.86,5.87,450000.0,5.582,5.5915,5.5725,5.582,450000.0
2013-08-26 10:30:00,5.87,5.87,5.86,5.86,354000.0,5.582,5.582,5.5725,5.5725,354000.0
2013-08-26 10:35:00,5.86,5.87,5.86,5.87,247200.0,5.5725,5.582,5.5725,5.582,247200.0
2013-08-26 10:40:00,5.88,5.88,5.87,5.88,294000.0,5.5915,5.5915,5.582,5.5915,294000.0
2013-08-26 10:45:00,5.87,5.88,5.86,5.87,192000.0,5.582,5.5915,5.5725,5.582,192000.0
2013-08-26 10:50:00,5.87,5.88,5.87,5.87,265200.0,5.582,5.5915,5.582,5.582,265200.0
2013-08-26 10:55:00,5.88,5.89,5.87,5.88,434400.0,5.5915,5.601,5.582,5.5915,434400.0
2013-08-26 11:00:00,5.88,5.89,5.88,5.88,339600.0,5.5915,5.601,5.5915,5.5915,339600.0
2013-08-26 11:05:00,5.89,5.89,5.88,5.88,235200.0,5.601,5.601,5.5915,5.5915,235200.0
2013-08-26 11:10:00,5.88,5.89,5.88,5.89,406800.0,5.5915,5.601,5.5915,5.601,406800.0
2013-08-26 11:15:00,5.89,5.89,5.88,5.88,513600.0,5.601,5.601,5.5915,5.5915,513600.0
2013-08-26 11:20:00,5.88,5.89,5.88,5.88,219600.0,5.5915,5.601,5.5915,5.5915,219600.0
2013-08-26 11:25:00,5.88,5.88,5.88,5.88,126000.0,5.5915,5.5915,5.5915,5.5915,126000.0
2013-08-26 11:30:00,5.88,5.9,5.88,5.89,490800.0,5.5915,5.6105,5.5915,5.601,490800.0
2013-08-26 11:35:00,5.89,5.89,5.88,5.89,270000.0,5.601,5.601,5.5915,5.601,270000.0
2013-08-26 11:40:00,5.89,5.89,5.88,5.88,468000.0,5.601,5.601,5.5915,5.5915,468000.0
2013-08-26 11:45:00,5.88,5.88,5.88,5.88,270000.0,5.5915,5.5915,5.5915,5.5915,270000.0
2013-08-26 11:50:00,5.88,5.88,5.87,5.88,225600.0,5.5915,5.5915,5.582,5.5915,225600.0
2013-08-26 11:55:00,5.88,5.88,5.87,5.88,156000.0,5.5915,5.5915,5.582,5.5915,156000.0
2013-08-26 12:00:00,5.88,5.88,5.87,5.88,206400.0,5.5915,5.5915,5.582,5.5915,206400.0
2013-08-26 12:05:00,5.88,5.88,5.86,5.87,272400.0,5.5915,5.5915,5.5725,5.582,272400.0
2013-08-26 12:10:00,5.87,5.87,5.86,5.87,268800.0,5.582,5.582,5.5725,5.582,268800.0
2013-08-26 12:15:00,5.87,5.87,5.87,5.87,140400.0,5.582,5.582,5.582,5.582,140400.0
2013-08-26 12:20:00,5.87,5.88,5.87,5.88,216000.0,5.582,5.5915,5.582,5.5915,216000.0
2013-08-26 12:25:00,5.88,5.88,5.87,5.87,256800.0,5.5915,5.5915,5.582,5.582,256800.0
2013-08-26 12:30:00,5.87,5.88,5.87,5.88,540000.0,5.582,5.5915,5.582,5.5915,540000.0
2013-08-26 12:35:00,5.88,5.88,5.87,5.87,183600.0,5.5915,5.5915,5.582,5.582,183600.0
2013-08-26 12:40:00,5.87,5.88,5.87,5.88,159600.0,5.582,5.5915,5.582,5.5915,159600.0
2013-08-26 12:45:00,5.88,5.88,5.87,5.87,123600.0,5.5915,5.5915,5.582,5.582,123600.0
2013-08-26 12:50:00,5.87,5.88,5.87,5.88,126000.0,5.582,5.5915,5.582,5.5915,126000.0
2013-08-26 12:55:00,5.88,5.88,5.88,5.88,69600.0,5.5915,5.5915,5.5915,5.5915,69600.0
2013-08-26 13:00:00,5.88,5.88,5.88,5.88,142800.0,5.5915,5.5915,5.5915,5.5915,142800.0
2013-08-26 13:05:00,5.88,5.88,5.88,5.88,206400.0,5.5915,5.5915,5.5915,5.5915,206400.0
2013-08-26 13:10:00,5.88,5.89,5.88,5.88,181200.0,5.5915,5.601,5.5915,5.5915,181200.0
2013-08-26 13:15:00,5.88,5.88,5.88,5.88,115200.0,5.5915,5.5915,5.5915,5.5915,115200.0
2013-08-26 13:20:00,5.88,5.88,5.87,5.88,151200.0,5.5915,5.5915,5.582,5.5915,151200.0
2013-08-26 13:25:00,5.88,5.88,5.87,5.87,280800.0,5.5915,5.5915,5.582,5.582,280800.0
2013-08-26 13:30:00,5.87,5.87,5.86,5.86,152400.0,5.582,5.582,5.5725,5.5725,152400.0
2013-08-26 13:35:00,5.86,5.86,5.86,5.86,154800.0,5.5725,5.5725,5.5725,5.5725,154800.0
2013-08-26 13:40:00,5.86,5.86,5.85,5.85,728400.0,5.5725,5.5725,5.563,5.563,728400.0
2013-08-26 13:45:00,5.85,5.86,5.85,5.85,700800.0,5.563,5.5725,5.563,5.563,700800.0
2013-08-26 13:50:00,5.85,5.85,5.84,5.85,205200.0,5.563,5.563,5.5535,5.563,205200.0
2013-08-26 13:55:00,5.85,5.86,5.85,5.86,183600.0,5.563,5.5725,5.563,5.5725,183600.0
2013-08-26 14:00:00,5.85,5.86,5.85,5.86,651600.0,5.563,5.5725,5.563,5.5725,651600.0
2013-08-26 14:05:00,5.86,5.86,5.85,5.85,68400.0,5.5725,5.5725,5.563,5.563,68400.0
2013-08-26 14:10:00,5.85,5.86,5.85,5.86,295200.0,5.563,5.5725,5.563,5.5725,295200.0
2013-08-26 14:15:00,5.86,5.86,5.85,5.86,160800.0,5.5725,5.5725,5.563,5.5725,160800.0
2013-08-26 14:20:00,5.86,5.86,5.85,5.85,121200.0,5.5725,5.5725,5.563,5.563,121200.0
2013-08-26 14:25:00,5.85,5.86,5.85,5.86,99600.0,5.563,5.5725,5.563,5.5725,99600.0
2013-08-26 14:30:00,5.86,5.86,5.85,5.85,90000.0,5.5725,5.5725,5.563,5.563,90000.0
2013-08-26 14:35:00,5.85,5.85,5.85,5.85,115200.0,5.563,5.563,5.563,5.563,115200.0
2013-08-26 14:40:00,5.85,5.86,5.85,5.85,328800.0,5.563,5.5725,5.563,5.563,328800.0
2013-08-26 14:45:00,5.85,5.86,5.85,5.85,156000.0,5.563,5.5725,5.563,5.563,156000.0
2013-08-26 14:50:00,5.85,5.86,5.85,5.86,262800.0,5.563,5.5725,5.563,5.5725,262800.0
2013-08-26 14:55:00,5.86,5.86,5.85,5.86,157200.0,5.5725,5.5725,5.563,5.5725,157200.0
2013-08-26 15:00:00,5.86,5.86,5.85,5.86,352800.0,5.5725,5.5725,5.563,5.5725,352800.0
2013-08-26 15:05:00,5.86,5.86,5.86,5.86,212400.0,5.5725,5.5725,5.5725,5.5725,212400.0
2013-08-26 15:10:00,5.86,5.86,5.81,5.81,1126800.0,5.5725,5.5725,5.5249,5.5249,1126800.0
2013-08-26 15:15:00,5.8,5.81,5.79,5.8,1106400.0,5.5154,5.5249,5.5059,5.5154,1106400.0
2013-08-26 15:20:00,5.8,5.8,5.76,5.77,992400.0,5.5154,5.5154,5.4774,5.4869,992400.0
2013-08-26 15:25:00,5.77,5.78,5.75,5.78,1183200.0,5.4869,5.4964,5.4679,5.4964,1183200.0
2013-08-26 15:30:00,5.78,5.8,5.77,5.79,663600.0,5.4964,5.5154,5.4869,5.5059,663600.0
2013-08-26 15:35:00,5.79,5.8,5.78,5.79,614400.0,5.5059,5.5154,5.4964,5.5059,614400.0
2013-08-26 15:40:00,5.79,5.81,5.78,5.8,579600.0,5.5059,5.5249,5.4964,5.5154,579600.0
2013-08-26 15:45:00,5.8,5.8,5.78,5.78,484800.0,5.5154,5.5154,5.4964,5.4964,484800.0
2013-08-26 15:50:00,5.78,5.79,5.76,5.78,752400.0,5.4964,5.5059,5.4774,5.4964,752400.0
2013-08-26 15:55:00,5.78,5.78,5.76,5.76,1281600.0,5.4964,5.4964,5.4774,5.4774,1281600.0
2013-08-27 09:30:00,5.59,5.61,5.58,5.6,1353600.0,5.3157,5.3348,5.3062,5.3252,1353600.0
2013-08-27 09:35:00,5.59,5.62,5.59,5.62,1567200.0,5.3157,5.3443,5.3157,5.3443,1567200.0
2013-08-27 09:40:00,5.62,5.63,5.61,5.63,750000.0,5.3443,5.3538,5.3348,5.3538,750000.0
2013-08-27 09:45:00,5.63,5.64,5.62,5.64,856800.0,5.3538,5.3633,5.3443,5.3633,856800.0
2013-08-27 09:50:00,5.64,5.65,5.64,5.64,560400.0,5.3633,5.3728,5.3633,5.3633,560400.0
2013-08-27 09:55:00,5.63,5.64,5.62,5.64,740400.0,5.3538,5.3633,5.3443,5.3633,740400.0
2013-08-27 10:00:00,5.63,5.65,5.61,5.61,1090800.0,5.3538,5.3728,5.3348,5.3348,1090800.0
2013-08-27 10:05:00,5.62,5.62,5.6,5.61,489600.0,5.3443,5.3443,5.3252,5.3348,489600.0
2013-08-27 10:10:00,5.61,5.62,5.61,5.61,418800.0,5.3348,5.3443,5.3348,5.3348,418800.0
2013-08-27 10:15:00,5.61,5.61,5.6,5.6,592800.0,5.3348,5.3348,5.3252,5.3252,592800.0
2013-08-27 10:20:00,5.6,5.61,5.59,5.59,500400.0,5.3252,5.3348,5.3157,5.3157,500400.0
2013-08-27 10:25:00,5.59,5.59,5.57,5.58,1065600.0,5.3157,5.3157,5.2967,5.3062,1065600.0
2013-08-27 10:30:00,5.58,5.59,5.58,5.58,896400.0,5.3062,5.3157,5.3062,5.3062,896400.0
2013-08-27 10:35:00,5.58,5.6,5.57,5.59,483600.0,5.3062,5.3252,5.2967,5.3157,483600.0
2013-08-27 10:40:00,5.59,5.61,5.59,5.6,564000.0,5.3157,5.3348,5.3157,5.3252,564000.0
2013-08-27 10:45:00,5.6,5.6,5.58,5.58,543600.0,5.3252,5.3252,5.3062,5.3062,543600.0
2013-08-27 10:50:00,5.58,5.58,5.56,5.58,1350000.0,5.3062,5.3062,5.2872,5.3062,1350000.0
2013-08-27 10:55:00,5.58,5.62,5.58,5.61,684000.0,5.3062,5.3443,5.3062,5.3348,684000.0
2013-08-27 11:00:00,5.61,5.62,5.6,5.61,315600.0,5.3348,5.3443,5.3252,5.3348,315600.0
2013-08-27 11:05:00,5.61,5.61,5.59,5.6,284400.0,5.3348,5.3348,5.3157,5.3252,284400.0
2013-08-27 11:10:00,5.59,5.6,5.59,5.59,352800.0,5.3157,5.3252,5.3157,5.3157,352800.0
2013-08-27 11:15:00,5.6,5.61,5.59,5.61,374400.0,5.3252,5.3348,5.3157,5.3348,374400.0
2013-08-27 11:20:00,5.61,5.61,5.6,5.61,164400.0,5.3348,5.3348,5.3252,5.3348,164400.0
2013-08-27 11:25:00,5.62,5.63,5.61,5.62,325200.0,5.3443,5.3538,5.3348,5.3443,325200.0
2013-08-27 11:30:00,5.62,5.63,5.61,5.61,244800.0,5.3443,5.3538,5.3348,5.3348,244800.0
2013-08-27 11:35:00,5.61,5.61,5.6,5.61,482400.0,5.3348,5.3348,5.3252,5.3348,482400.0
2013-08-27 11:40:00,5.61,5.61,5.59,5.6,348000.0,5.3348,5.3348,5.3157,5.3252,348000.0
2013-08-27 11:45:00,5.59,5.6,5.59,5.59,265200.0,5.3157,5.3252,5.3157,5.3157,265200.0
2013-08-27 11:50:00,5.59,5.6,5.58,5.59,170400.0,5.3157,5.3252,5.3062,5.3157,170400.0
2013-08-27 11:55:00,5.59,5.6,5.59,5.6,294000.0,5.3157,5.3252,5.3157,5.3252,294000.0
2013-08-27 12:00:00,5.6,5.6,5.58,5.58,469200.0,5.3252,5.3252,5.3062,5.3062,469200.0
2013-08-27 12:05:00,5.58,5.58,5.56,5.58,622800.0,5.3062,5.3062,5.2872,5.3062,622800.0
2013-08-27 12:10:00,5.57,5.58,5.57,5.57,415200.0,5.2967,5.3062,5.2967,5.2967,415200.0
2013-08-27 12:15:00,5.57,5.57,5.56,5.57,462000.0,5.2967,5.2967,5.2872,5.2967,462000.0
2013-08-27 12:20:00,5.57,5.58,5.57,5.57,366000.0,5.2967,5.3062,5.2967,5.2967,366000.0
2013-08-27 12:25:00,5.57,5.58,5.56,5.57,220800.0,5.2967,5.3062,5.2872,5.2967,220800.0
2013-08-27 12:30:00,5.57,5.58,5.57,5.57,246000.0,5.2967,5.3062,5.2967,5.2967,246000.0
2013-08-27 12:35:00,5.58,5.59,5.58,5.58,336000.0,5.3062,5.3157,5.3062,5.3062,336000.0
2013-08-27 12:40:00,5.58,5.58,5.55,5.56,889200.0,5.3062,5.3062,5.2777,5.2872,889200.0
2013-08-27 12:45:00,5.56,5.57,5.55,5.57,775200.0,5.2872,5.2967,5.2777,5.2967,775200.0
2013-08-27 12:50:00,5.58,5.58,5.57,5.58,254400.0,5.3062,5.3062,5.2967,5.3062,254400.0
2013-08-27 12:55:00,5.58,5.58,5.56,5.56,460800.0,5.3062,5.3062,5.2872,5.2872,460800.0
2013-08-27 13:00:00,5.56,5.56,5.54,5.55,301200.0,5.2872,5.2872,5.2682,5.2777,301200.0
2013-08-27 13:05:00,5.55,5.56,5.55,5.56,388800.0,5.2777,5.2872,5.2777,5.2872,388800.0
2013-08-27 13:10:00,5.56,5.56,5.55,5.56,316800.0,5.2872,5.2872,5.2777,5.2872,316800.0
2013-08-27 13:15:00,5.56,5.56,5.54,5.55,205200.0,5.2872,5.2872,5.2682,5.2777,205200.0
2013-08-27 13:20:00,5.55,5.55,5.54,5.54,843600.0,5.2777,5.2777,5.2682,5.2682,843600.0
2013-08-27 13:25:00,5.54,5.54,5.52,5.53,865200.0,5.2682,5.2682,5.2492,5.2587,865200.0
2013-08-27 13:30:00,5.53,5.55,5.53,5.54,363600.0,5.2587,5.2777,5.2587,5.2682,363600.0
2013-08-27 13:35:00,5.55,5.55,5.54,5.55,404400.0,5.2777,5.2777,5.2682,5.2777,404400.0
2013-08-27 13:40:00,5.55,5.56,5.54,5.56,262800.0,5.2777,5.2872,5.2682,5.2872,262800.0
2013-08-27 13:45:00,5.56,5.57,5.56,5.57,331200.0,5.2872,5.2967,5.2872,5.2967,331200.0
2013-08-27 13:50:00,5.57,5.57,5.56,5.56,303600.0,5.2967,5.2967,5.2872,5.2872,303600.0
2013-08-27 13:55:00,5.56,5.56,5.55,5.55,237600.0,5.2872,5.2872,5.2777,5.2777,237600.0
2013-08-27 14:00:00,5.55,5.55,5.54,5.55,436800.0,5.2777,5.2777,5.2682,5.2777,436800.0
2013-08-27 14:05:00,5.55,5.55,5.54,5.54,178800.0,5.2777,5.2777,5.2682,5.2682,178800.0
2013-08-27 14:10:00,5.54,5.54,5.52,5.52,519600.0,5.2682,5.2682,5.2492,5.2492,519600.0
2013-08-27 14:15:00,5.52,5.53,5.52,5.53,397200.0,5.2492,5.2587,5.2492,5.2587,397200.0
2013-08-27 14:20:00,5.53,5.53,5.51,5.51,427200.0,5.2587,5.2587,5.2397,5.2397,427200.0
2013-08-27 14:25:00,5.51,5.51,5.5,5.51,927600.0,5.2397,5.2397,5.2302,5.2397,927600.0
2013-08-27 14:30:00,5.51,5.52,5.51,5.51,580800.0,5.2397,5.2492,5.2397,5.2397,580800.0
2013-08-27 14:35:00,5.51,5.51,5.49,5.51,645600.0,5.2397,5.2397,5.2206,5.2397,645600.0
2013-08-27 14:40:00,5.51,5.52,5.5,5.52,597600.0,5.2397,5.2492,5.2302,5.2492,597600.0
2013-08-27 14:45:00,5.52,5.53,5.52,5.52,741600.0,5.2492,5.2587,5.2492,5.2492,741600.0
2013-08-27 14:50:00,5.52,5.52,5.51,5.52,289200.0,5.2492,5.2492,5.2397,5.2492,289200.0
2013-08-27 14:55:00,5.52,5.53,5.52,5.52,363600.0,5.2492,5.2587,5.2492,5.2492,363600.0
2013-08-27 15:00:00,5.52,5.53,5.51,5.53,630000.0,5.2492,5.2587,5.2397,5.2587,630000.0
2013-08-27 15:05:00,5.53,5.54,5.52,5.52,763200.0,5.2587,5.2682,5.2492,5.2492,763200.0
2013-08-27 15:10:00,5.52,5.52,5.49,5.5,1383600.0,5.2492,5.2492,5.2206,5.2302,1383600.0
2013-08-27 15:15:00,5.5,5.51,5.48,5.5,883200.0,5.2302,5.2397,5.2111,5.2302,883200.0
2013-08-27 15:20:00,5.49,5.51,5.49,5.5,890400.0,5.2206,5.2397,5.2206,5.2302,890400.0
2013-08-27 15:25:00,5.5,5.5,5.48,5.49,686400.0,5.2302,5.2302,5.2111,5.2206,686400.0
2013-08-27 15:30:00,5.49,5.5,5.48,5.48,970800.0,5.2206,5.2302,5.2111,5.2111,970800.0
2013-08-27 15:35:00,5.48,5.5,5.47,5.48,1335600.0,5.2111,5.2302,5.2016,5.2111,1335600.0
2013-08-27 15:40:00,5.48,5.5,5.48,5.49,939600.0,5.2111,5.2302,5.2111,5.2206,939600.0
2013-08-27 15:45:00,5.49,5.51,5.49,5.5,1285200.0,5.2206,5.2397,5.2206,5.2302,1285200.0
2013-08-27 15:50:00,5.5,5.51,5.49,5.49,1224000.0,5.2302,5.2397,5.2206,5.2206,1224000.0
2013-08-27 15:55:00,5.48,5.5,5.48,5.49,1358400.0,5.2111,5.2302,5.2111,5.2206,1358400.0
2013-08-28 09:30:00,5.47,5.49,5.47,5.47,951600.0,5.2016,5.2206,5.2016,5.2016,951600.0
2013-08-28 09:35:00,5.47,5.5,5.45,5.5,1220400.0,5.2016,5.2302,5.1826,5.2302,1220400.0
2013-08-28 09:40:00,5.5,5.52,5.5,5.52,912000.0,5.2302,5.2492,5.2302,5.2492,912000.0
2013-08-28 09:45:00,5.52,5.52,5.51,5.52,669600.0,5.2492,5.2492,5.2397,5.2492,669600.0
2013-08-28 09:50:00,5.52,5.53,5.51,5.51,607200.0,5.2492,5.2587,5.2397,5.2397,607200.0
2013-08-28 09:55:00,5.51,5.51,5.5,5.5,452400.0,5.2397,5.2397,5.2302,5.2302,452400.0
2013-08-28 10:00:00,5.49,5.52,5.49,5.49,613200.0,5.2206,5.2492,5.2206,5.2206,613200.0
2013-08-28 10:05:00,5.49,5.51,5.49,5.49,618000.0,5.2206,5.2397,5.2206,5.2206,618000.0
2013-08-28 10:10:00,5.49,5.52,5.49,5.51,351600.0,5.2206,5.2492,5.2206,5.2397,351600.0
2013-08-28 10:15:00,5.51,5.53,5.51,5.53,276000.0,5.2397,5.2587,5.2397,5.2587,276000.0
2013-08-28 10:20:00,5.53,5.53,5.51,5.52,499200.0,5.2587,5.2587,5.2397,5.2492,499200.0
2013-08-28 10:25:00,5.52,5.53,5.51,5.52,459600.0,5.2492,5.2587,5.2397,5.2492,459600.0
2013-08-28 10:30:00,5.52,5.53,5.51,5.53,607200.0,5.2492,5.2587,5.2397,5.2587,607200.0
2013-08-28 10:35:00,5.53,5.54,5.52,5.54,789600.0,5.2587,5.2682,5.2492,5.2682,789600.0
2013-08-28 10:40:00,5.54,5.54,5.53,5.53,375600.0,5.2682,5.2682,5.2587,5.2587,375600.0
2013-08-28 10:45:00,5.53,5.54,5.52,5.53,218400.0,5.2587,5.2682,5.2492,5.2587,218400.0
2013-08-28 10:50:00,5.53,5.54,5.53,5.54,357600.0,5.2587,5.2682,5.2587,5.2682,357600.0
2013-08-28 10:55:00,5.54,5.55,5.54,5.54,1587600.0,5.2682,5.2777,5.2682,5.2682,1587600.0
2013-08-28 11:00:00,5.55,5.55,5.54,5.54,1369200.0,5.2777,5.2777,5.2682,5.2682,1369200.0
2013-08-28 11:05:00,5.54,5.55,5.54,5.55,404400.0,5.2682,5.2777,5.2682,5.2777,404400.0
2013-08-28 11:10:00,5.55,5.56,5.55,5.56,406800.0,5.2777,5.2872,5.2777,5.2872,406800.0
2013-08-28 11:15:00,5.55,5.56,5.54,5.54,505200.0,5.2777,5.2872,5.2682,5.2682,505200.0
2013-08-28 11:20:00,5.54,5.56,5.54,5.55,339600.0,5.2682,5.2872,5.2682,5.2777,339600.0
2013-08-28 11:25:00,5.55,5.55,5.54,5.54,433200.0,5.2777,5.2777,5.2682,5.2682,433200.0
2013-08-28 11:30:00,5.54,5.55,5.53,5.53,387600.0,5.2682,5.2777,5.2587,5.2587,387600.0
2013-08-28 11:35:00,5.53,5.54,5.53,5.54,871200.0,5.2587,5.2682,5.2587,5.2682,871200.0
2013-08-28 11:40:00,5.54,5.55,5.53,5.55,1248000.0,5.2682,5.2777,5.2587,5.2777,1248000.0
2013-08-28 11:45:00,5.55,5.55,5.54,5.55,463200.0,5.2777,5.2777,5.2682,5.2777,463200.0
2013-08-28 11:50:00,5.55,5.56,5.55,5.56,645600.0,5.2777,5.2872,5.2777,5.2872,645600.0
2013-08-28 11:55:00,5.56,5.58,5.56,5.57,424800.0,5.2872,5.3062,5.2872,5.2967,424800.0
2013-08-28 12:00:00,5.57,5.57,5.56,5.57,183600.0,5.2967,5.2967,5.2872,5.2967,183600.0
2013-08-28 12:05:00,5.56,5.57,5.56,5.57,172800.0,5.2872,5.2967,5.2872,5.2967,172800.0
2013-08-28 12:10:00,5.57,5.57,5.56,5.56,116400.0,5.2967,5.2967,5.2872,5.2872,116400.0
2013-08-28 12:15:00,5.56,5.57,5.56,5.56,129600.0,5.2872,5.2967,5.2872,5.2872,129600.0
2013-08-28 12:20:00,5.57,5.57,5.56,5.57,126000.0,5.2967,5.2967,5.2872,5.2967,126000.0
2013-08-28 12:25:00,5.57,5.58,5.57,5.58,259200.0,5.2967,5.3062,5.2967,5.3062,259200.0
2013-08-28 12:30:00,5.58,5.58,5.58,5.58,254400.0,5.3062,5.3062,5.3062,5.3062,254400.0
2013-08-28 12:35:00,5.58,5.58,5.58,5.58,253200.0,5.3062,5.3062,5.3062,5.3062,253200.0
2013-08-28 12:40:00,5.58,5.59,5.57,5.58,319200.0,5.3062,5.3157,5.2967,5.3062,319200.0
2013-08-28 12:45:00,5.58,5.58,5.58,5.58,249600.0,5.3062,5.3062,5.3062,5.3062,249600.0
2013-08-28 12:50:00,5.58,5.59,5.58,5.59,260400.0,5.3062,5.3157,5.3062,5.3157,260400.0
2013-08-28 12:55:00,5.59,5.59,5.59,5.59,110400.0,5.3157,5.3157,5.3157,5.3157,110400.0
2013-08-28 13:00:00,5.59,5.6,5.59,5.59,314400.0,5.3157,5.3252,5.3157,5.3157,314400.0
2013-08-28 13:05:00,5.59,5.59,5.59,5.59,168000.0,5.3157,5.3157,5.3157,5.3157,168000.0
2013-08-28 13:10:00,5.59,5.59,5.58,5.58,454800.0,5.3157,5.3157,5.3062,5.3062,454800.0
2013-08-28 13:15:00,5.58,5.59,5.57,5.58,453600.0,5.3062,5.3157,5.2967,5.3062,453600.0
2013-08-28 13:20:00,5.58,5.58,5.57,5.58,93600.0,5.3062,5.3062,5.2967,5.3062,93600.0
2013-08-28 13:25:00,5.58,5.59,5.58,5.59,153600.0,5.3062,5.3157,5.3062,5.3157,153600.0
2013-08-28 13:30:00,5.59,5.59,5.57,5.57,296400.0,5.3157,5.3157,5.2967,5.2967,296400.0
2013-08-28 13:35:00,5.57,5.58,5.57,5.58,160800.0,5.2967,5.3062,5.2967,5.3062,160800.0
2013-08-28 13:40:00,5.58,5.58,5.58,5.58,240000.0,5.3062,5.3062,5.3062,5.3062,240000.0
2013-08-28 13:45:00,5.58,5.59,5.58,5.59,211200.0,5.3062,5.3157,5.3062,5.3157,211200.0
2013-08-28 13:50:00,5.59,5.59,5.58,5.58,140400.0,5.3157,5.3157,5.3062,5.3062,140400.0
2013-08-28 13:55:00,5.58,5.59,5.58,5.59,247200.0,5.3062,5.3157,5.3062,5.3157,247200.0
2013-08-28 14:00:00,5.59,5.59,5.59,5.59,252000.0,5.3157,5.3157,5.3157,5.3157,252000.0
2013-08-28 14:05:00,5.59,5.59,5.57,5.57,265200.0,5.3157,5.3157,5.2967,5.2967,265200.0
2013-08-28 14:10:00,5.57,5.58,5.56,5.56,812400.0,5.2967,5.3062,5.2872,5.2872,812400.0
2013-08-28 14:15:00,5.56,5.57,5.55,5.55,180000.0,5.2872,5.2967,5.2777,5.2777,180000.0
2013-08-28 14:20:00,5.56,5.56,5.56,5.56,111600.0,5.2872,5.2872,5.2872,5.2872,111600.0
2013-08-28 14:25:00,5.56,5.57,5.56,5.56,124800.0,5.2872,5.2967,5.2872,5.2872,124800.0
2013-08-28 14:30:00,5.56,5.56,5.55,5.56,117600.0,5.2872,5.2872,5.2777,5.2872,117600.0
2013-08-28 14:35:00,5.56,5.56,5.54,5.55,265200.0,5.2872,5.2872,5.2682,5.2777,265200.0
2013-08-28 14:40:00,5.55,5.55,5.54,5.54,290400.0,5.2777,5.2777,5.2682,5.2682,290400.0
2013-08-28 14:45:00,5.54,5.55,5.53,5.55,970800.0,5.2682,5.2777,5.2587,5.2777,970800.0
2013-08-28 14:50:00,5.55,5.55,5.55,5.55,158400.0,5.2777,5.2777,5.2777,5.2777,158400.0
2013-08-28 14:55:00,5.55,5.56,5.55,5.55,63600.0,5.2777,5.2872,5.2777,5.2777,63600.0
2013-08-28 15:00:00,5.55,5.55,5.54,5.55,142800.0,5.2777,5.2777,5.2682,5.2777,142800.0
2013-08-28 15:05:00,5.55,5.57,5.55,5.57,446400.0,5.2777,5.2967,5.2777,5.2967,446400.0
2013-08-28 15:10:00,5.57,5.58,5.57,5.58,828000.0,5.2967,5.3062,5.2967,5.3062,828000.0
2013-08-28 15:15:00,5.58,5.59,5.57,5.57,579600.0,5.3062,5.3157,5.2967,5.2967,579600.0
2013-08-28 15:20:00,5.57,5.59,5.57,5.58,200400.0,5.2967,5.3157,5.2967,5.3062,200400.0
2013-08-28 15:25:00,5.58,5.58,5.57,5.57,80400.0,5.3062,5.3062,5.2967,5.2967,80400.0
2013-08-28 15:30:00,5.58,5.58,5.58,5.58,76800.0,5.3062,5.3062,5.3062,5.3062,76800.0
2013-08-28 15:35:00,5.58,5.59,5.57,5.57,297600.0,5.3062,5.3157,5.2967,5.2967,297600.0
2013-08-28 15:40:00,5.57,5.57,5.56,5.56,406800.0,5.2967,5.2967,5.2872,5.2872,406800.0
2013-08-28 15:45:00,5.56,5.56,5.54,5.55,463200.0,5.2872,5.2872,5.2682,5.2777,463200.0
2013-08-28 15:50:00,5.55,5.55,5.54,5.55,319200.0,5.2777,5.2777,5.2682,5.2777,319200.0
2013-08-28 15:55:00,5.55,5.55,5.53,5.54,1370400.0,5.2777,5.2777,5.2587,5.2682,1370400.0
2013-08-29 09:30:00,5.5,5.53,5.49,5.52,788400.0,5.2302,5.2587,5.2206,5.2492,788400.0
2013-08-29 09:35:00,5.53,5.55,5.53,5.54,932400.0,5.2587,5.2777,5.2587,5.2682,932400.0
2013-08-29 09:40:00,5.55,5.56,5.55,5.56,607200.0,5.2777,5.2872,5.2777,5.2872,607200.0
2013-08-29 09:45:00,5.56,5.57,5.56,5.56,474000.0,5.2872,5.2967,5.2872,5.2872,474000.0
2013-08-29 09:50:00,5.56,5.59,5.56,5.58,775200.0,5.2872,5.3157,5.2872,5.3062,775200.0
2013-08-29 09:55:00,5.58,5.59,5.57,5.57,495600.0,5.3062,5.3157,5.2967,5.2967,495600.0
2013-08-29 10:00:00,5.57,5.58,5.57,5.57,296400.0,5.2967,5.3062,5.2967,5.2967,296400.0
2013-08-29 10:05:00,5.57,5.59,5.57,5.59,454800.0,5.2967,5.3157,5.2967,5.3157,454800.0
2013-08-29 10:10:00,5.59,5.6,5.57,5.59,920400.0,5.3157,5.3252,5.2967,5.3157,920400.0
2013-08-29 10:15:00,5.59,5.6,5.59,5.6,670800.0,5.3157,5.3252,5.3157,5.3252,670800.0
2013-08-29 10:20:00,5.6,5.6,5.58,5.58,811200.0,5.3252,5.3252,5.3062,5.3062,811200.0
2013-08-29 10:25:00,5.58,5.59,5.58,5.58,238800.0,5.3062,5.3157,5.3062,5.3062,238800.0
2013-08-29 10:30:00,5.58,5.6,5.58,5.59,448800.0,5.3062,5.3252,5.3062,5.3157,448800.0
2013-08-29 10:35:00,5.59,5.62,5.59,5.62,651600.0,5.3157,5.3443,5.3157,5.3443,651600.0
2013-08-29 10:40:00,5.62,5.64,5.62,5.64,757200.0,5.3443,5.3633,5.3443,5.3633,757200.0
2013-08-29 10:45:00,5.64,5.64,5.63,5.63,506400.0,5.3633,5.3633,5.3538,5.3538,506400.0
2013-08-29 10:50:00,5.63,5.64,5.63,5.64,160800.0,5.3538,5.3633,5.3538,5.3633,160800.0
2013-08-29 10:55:00,5.64,5.64,5.63,5.63,453600.0,5.3633,5.3633,5.3538,5.3538,453600.0
2013-08-29 11:00:00,5.63,5.64,5.63,5.64,195600.0,5.3538,5.3633,5.3538,5.3633,195600.0
2013-08-29 11:05:00,5.63,5.64,5.63,5.63,264000.0,5.3538,5.3633,5.3538,5.3538,264000.0
2013-08-29 11:10:00,5.63,5.64,5.63,5.64,292800.0,5.3538,5.3633,5.3538,5.3633,292800.0
2013-08-29 11:15:00,5.64,5.64,5.63,5.63,423600.0,5.3633,5.3633,5.3538,5.3538,423600.0
2013-08-29 11:20:00,5.64,5.65,5.63,5.64,410400.0,5.3633,5.3728,5.3538,5.3633,410400.0
2013-08-29 11:25:00,5.64,5.65,5.64,5.65,300000.0,5.3633,5.3728,5.3633,5.3728,300000.0
2013-08-29 11:30:00,5.65,5.65,5.64,5.64,393600.0,5.3728,5.3728,5.3633,5.3633,393600.0
2013-08-29 11:35:00,5.64,5.64,5.64,5.64,223200.0,5.3633,5.3633,5.3633,5.3633,223200.0
2013-08-29 11:40:00,5.64,5.65,5.64,5.64,235200.0,5.3633,5.3728,5.3633,5.3633,235200.0
2013-08-29 11:45:00,5.64,5.65,5.64,5.64,192000.0,5.3633,5.3728,5.3633,5.3633,192000.0
2013-08-29 11:50:00,5.64,5.65,5.64,5.64,246000.0,5.3633,5.3728,5.3633,5.3633,246000.0
2013-08-29 11:55:00,5.64,5.65,5.64,5.65,130800.0,5.3633,5.3728,5.3633,5.3728,130800.0
2013-08-29 12:00:00,5.65,5.65,5.64,5.64,211200.0,5.3728,5.3728,5.3633,5.3633,211200.0
2013-08-29 12:05:00,5.64,5.65,5.64,5.64,296400.0,5.3633,5.3728,5.3633,5.3633,296400.0
2013-08-29 12:10:00,5.64,5.64,5.62,5.63,247200.0,5.3633,5.3633,5.3443,5.3538,247200.0
2013-08-29 12:15:00,5.63,5.63,5.62,5.63,352800.0,5.3538,5.3538,5.3443,5.3538,352800.0
2013-08-29 12:20:00,5.63,5.63,5.63,5.63,93600.0,5.3538,5.3538,5.3538,5.3538,93600.0
2013-08-29 12:25:00,5.63,5.64,5.63,5.63,229200.0,5.3538,5.3633,5.3538,5.3538,229200.0
2013-08-29 12:30:00,5.63,5.63,5.62,5.62,274800.0,5.3538,5.3538,5.3443,5.3443,274800.0
2013-08-29 12:35:00,5.62,5.62,5.61,5.62,177600.0,5.3443,5.3443,5.3348,5.3443,177600.0
2013-08-29 12:40:00,5.62,5.62,5.62,5.62,30000.0,5.3443,5.3443,5.3443,5.3443,30000.0
2013-08-29 12:45:00,5.61,5.62,5.61,5.62,318000.0,5.3348,5.3443,5.3348,5.3443,318000.0
2013-08-29 12:50:00,5.62,5.62,5.61,5.62,90000.0,5.3443,5.3443,5.3348,5.3443,90000.0
2013-08-29 12:55:00,5.62,5.62,5.62,5.62,205200.0,5.3443,5.3443,5.3443,5.3443,205200.0
2013-08-29 13:00:00,5.62,5.63,5.62,5.63,147600.0,5.3443,5.3538,5.3443,5.3538,147600.0
2013-08-29 13:05:00,5.63,5.64,5.63,5.64,296400.0,5.3538,5.3633,5.3538,5.3633,296400.0
2013-08-29 13:10:00,5.64,5.64,5.63,5.63,228000.0,5.3633,5.3633,5.3538,5.3538,228000.0
2013-08-29 13:15:00,5.63,5.63,5.62,5.63,158400.0,5.3538,5.3538,5.3443,5.3538,158400.0
2013-08-29 13:20:00,5.63,5.63,5.61,5.61,368400.0,5.3538,5.3538,5.3348,5.3348,368400.0
2013-08-29 13:25:00,5.61,5.61,5.6,5.61,373200.0,5.3348,5.3348,5.3252,5.3348,373200.0
2013-08-29 13:30:00,5.6,5.6,5.58,5.59,426000.0,5.3252,5.3252,5.3062,5.3157,426000.0
2013-08-29 13:35:00,5.59,5.59,5.58,5.59,195600.0,5.3157,5.3157,5.3062,5.3157,195600.0
2013-08-29 13:40:00,5.59,5.6,5.59,5.59,56400.0,5.3157,5.3252,5.3157,5.3157,56400.0
2013-08-29 13:45:00,5.59,5.6,5.59,5.6,136800.0,5.3157,5.3252,5.3157,5.3252,136800.0
2013-08-29 13:50:00,5.59,5.6,5.58,5.58,352800.0,5.3157,5.3252,5.3062,5.3062,352800.0
2013-08-29 13:55:00,5.58,5.59,5.58,5.59,156000.0,5.3062,5.3157,5.3062,5.3157,156000.0
2013-08-29 14:00:00,5.59,5.61,5.58,5.61,423600.0,5.3157,5.3348,5.3062,5.3348,423600.0
2013-08-29 14:05:00,5.61,5.61,5.6,5.61,182400.0,5.3348,5.3348,5.3252,5.3348,182400.0
2013-08-29 14:10:00,5.61,5.61,5.6,5.6,246000.0,5.3348,5.3348,5.3252,5.3252,246000.0
2013-08-29 14:15:00,5.61,5.61,5.59,5.6,196800.0,5.3348,5.3348,5.3157,5.3252,196800.0
2013-08-29 14:20:00,5.6,5.61,5.6,5.61,111600.0,5.3252,5.3348,5.3252,5.3348,111600.0
2013-08-29 14:25:00,5.61,5.61,5.6,5.6,186000.0,5.3348,5.3348,5.3252,5.3252,186000.0
2013-08-29 14:30:00,5.61,5.61,5.61,5.61,132000.0,5.3348,5.3348,5.3348,5.3348,132000.0
2013-08-29 14:35:00,5.61,5.62,5.61,5.61,216000.0,5.3348,5.3443,5.3348,5.3348,216000.0
2013-08-29 14:40:00,5.61,5.61,5.61,5.61,58800.0,5.3348,5.3348,5.3348,5.3348,58800.0
2013-08-29 14:45:00,5.61,5.62,5.61,5.62,54000.0,5.3348,5.3443,5.3348,5.3443,54000.0
2013-08-29 14:50:00,5.62,5.62,5.61,5.61,178800.0,5.3443,5.3443,5.3348,5.3348,178800.0
2013-08-29 14:55:00,5.61,5.61,5.61,5.61,220800.0,5.3348,5.3348,5.3348,5.3348,220800.0
2013-08-29 15:00:00,5.61,5.61,5.59,5.6,279600.0,5.3348,5.3348,5.3157,5.3252,279600.0
2013-08-29 15:05:00,5.6,5.6,5.59,5.6,292800.0,5.3252,5.3252,5.3157,5.3252,292800.0
2013-08-29 15:10:00,5.6,5.6,5.6,5.6,93600.0,5.3252,5.3252,5.3252,5.3252,93600.0
2013-08-29 15:15:00,5.6,5.61,5.6,5.6,230400.0,5.3252,5.3348,5.3252,5.3252,230400.0
2013-08-29 15:20:00,5.6,5.6,5.59,5.59,225600.0,5.3252,5.3252,5.3157,5.3157,225600.0
2013-08-29 15:25:00,5.59,5.59,5.57,5.58,478800.0,5.3157,5.3157,5.2967,5.3062,478800.0
2013-08-29 15:30:00,5.57,5.58,5.55,5.55,798000.0,5.2967,5.3062,5.2777,5.2777,798000.0
2013-08-29 15:35:00,5.56,5.57,5.55,5.56,264000.0,5.2872,5.2967,5.2777,5.2872,264000.0
2013-08-29 15:40:00,5.56,5.58,5.56,5.58,332400.0,5.2872,5.3062,5.2872,5.3062,332400.0
2013-08-29 15:45:00,5.58,5.58,5.57,5.58,369600.0,5.3062,5.3062,5.2967,5.3062,369600.0
2013-08-29 15:50:00,5.57,5.58,5.57,5.58,171600.0,5.2967,5.3062,5.2967,5.3062,171600.0
2013-08-29 15:55:00,5.58,5.58,5.56,5.56,495600.0,5.3062,5.3062,5.2872,5.2872,495600.0
2013-08-30 09:30:00,5.6,5.6,5.57,5.57,675600.0,5.3252,5.3252,5.2967,5.2967,675600.0
2013-08-30 09:35:00,5.57,5.57,5.55,5.57,638400.0,5.2967,5.2967,5.2777,5.2967,638400.0
2013-08-30 09:40:00,5.57,5.57,5.55,5.56,390000.0,5.2967,5.2967,5.2777,5.2872,390000.0
2013-08-30 09:45:00,5.55,5.58,5.55,5.56,609600.0,5.2777,5.3062,5.2777,5.2872,609600.0
2013-08-30 09:50:00,5.56,5.58,5.56,5.58,447600.0,5.2872,5.3062,5.2872,5.3062,447600.0
2013-08-30 09:55:00,5.58,5.58,5.55,5.56,553200.0,5.3062,5.3062,5.2777,5.2872,553200.0
2013-08-30 10:00:00,5.56,5.56,5.53,5.53,646800.0,5.2872,5.2872,5.2587,5.2587,646800.0
2013-08-30 10:05:00,5.53,5.54,5.53,5.54,544800.0,5.2587,5.2682,5.2587,5.2682,544800.0
2013-08-30 10:10:00,5.54,5.54,5.52,5.53,706800.0,5.2682,5.2682,5.2492,5.2587,706800.0
2013-08-30 10:15:00,5.53,5.54,5.52,5.54,825600.0,5.2587,5.2682,5.2492,5.2682,825600.0
2013-08-30 10:20:00,5.54,5.55,5.54,5.54,532800.0,5.2682,5.2777,5.2682,5.2682,532800.0
2013-08-30 10:25:00,5.54,5.54,5.53,5.53,250800.0,5.2682,5.2682,5.2587,5.2587,250800.0
2013-08-30 10:30:00,5.53,5.55,5.53,5.55,715200.0,5.2587,5.2777,5.2587,5.2777,715200.0
2013-08-30 10:35:00,5.55,5.55,5.53,5.54,462000.0,5.2777,5.2777,5.2587,5.2682,462000.0
2013-08-30 10:40:00,5.54,5.54,5.51,5.52,763200.0,5.2682,5.2682,5.2397,5.2492,763200.0
2013-08-30 10:45:00,5.52,5.52,5.5,5.52,565200.0,5.2492,5.2492,5.2302,5.2492,565200.0
2013-08-30 10:50:00,5.51,5.52,5.5,5.51,490800.0,5.2397,5.2492,5.2302,5.2397,490800.0
2013-08-30 10:55:00,5.5,5.52,5.5,5.51,469200.0,5.2302,5.2492,5.2302,5.2397,469200.0
2013-08-30 11:00:00,5.51,5.53,5.5,5.53,530400.0,5.2397,5.2587,5.2302,5.2587,530400.0
2013-08-30 11:05:00,5.53,5.53,5.52,5.52,340800.0,5.2587,5.2587,5.2492,5.2492,340800.0
2013-08-30 11:10:00,5.52,5.54,5.52,5.53,296400.0,5.2492,5.2682,5.2492,5.2587,296400.0
2013-08-30 11:15:00,5.53,5.53,5.52,5.52,337200.0,5.2587,5.2587,5.2492,5.2492,337200.0
2013-08-30 11:20:00,5.53,5.53,5.52,5.53,220800.0,5.2587,5.2587,5.2492,5.2587,220800.0
2013-08-30 11:25:00,5.53,5.53,5.51,5.51,213600.0,5.2587,5.2587,5.2397,5.2397,213600.0
2013-08-30 11:30:00,5.51,5.52,5.5,5.51,451200.0,5.2397,5.2492,5.2302,5.2397,451200.0
2013-08-30 11:35:00,5.5,5.51,5.5,5.5,579600.0,5.2302,5.2397,5.2302,5.2302,579600.0
2013-08-30 11:40:00,5.5,5.51,5.49,5.5,530400.0,5.2302,5.2397,5.2206,5.2302,530400.0
2013-08-30 11:45:00,5.5,5.52,5.5,5.52,490800.0,5.2302,5.2492,5.2302,5.2492,490800.0
2013-08-30 11:50:00,5.51,5.51,5.51,5.51,162000.0,5.2397,5.2397,5.2397,5.2397,162000.0
2013-08-30 11:55:00,5.51,5.51,5.5,5.5,226800.0,5.2397,5.2397,5.2302,5.2302,226800.0
2013-08-30 12:00:00,5.5,5.51,5.5,5.51,198000.0,5.2302,5.2397,5.2302,5.2397,198000.0
2013-08-30 12:05:00,5.51,5.52,5.51,5.51,237600.0,5.2397,5.2492,5.2397,5.2397,237600.0
2013-08-30 12:10:00,5.51,5.53,5.51,5.52,352800.0,5.2397,5.2587,5.2397,5.2492,352800.0
2013-08-30 12:15:00,5.52,5.53,5.52,5.52,282000.0,5.2492,5.2587,5.2492,5.2492,282000.0
2013-08-30 12:20:00,5.52,5.53,5.51,5.52,165600.0,5.2492,5.2587,5.2397,5.2492,165600.0
2013-08-30 12:25:00,5.52,5.53,5.51,5.52,237600.0,5.2492,5.2587,5.2397,5.2492,237600.0
2013-08-30 12:30:00,5.52,5.53,5.51,5.52,129600.0,5.2492,5.2587,5.2397,5.2492,129600.0
2013-08-30 12:35:00,5.52,5.52,5.51,5.51,199200.0,5.2492,5.2492,5.2397,5.2397,199200.0
2013-08-30 12:40:00,5.51,5.51,5.51,5.51,157200.0,5.2397,5.2397,5.2397,5.2397,157200.0
2013-08-30 12:45:00,5.51,5.52,5.51,5.52,264000.0,5.2397,5.2492,5.2397,5.2492,264000.0
2013-08-30 12:50:00,5.52,5.52,5.51,5.51,194400.0,5.2492,5.2492,5.2397,5.2397,194400.0
2013-08-30 12:55:00,5.51,5.53,5.51,5.52,474000.0,5.2397,5.2587,5.2397,5.2492,474000.0
2013-08-30 13:00:00,5.52,5.52,5.48,5.49,1228800.0,5.2492,5.2492,5.2111,5.2206,1228800.0
2013-08-30 13:05:00,5.49,5.49,5.47,5.47,859200.0,5.2206,5.2206,5.2016,5.2016,859200.0
2013-08-30 13:10:00,5.47,5.52,5.47,5.51,1375200.0,5.2016,5.2492,5.2016,5.2397,1375200.0
2013-08-30 13:15:00,5.51,5.55,5.5,5.54,1608000.0,5.2397,5.2777,5.2302,5.2682,1608000.0
2013-08-30 13:20:00,5.54,5.54,5.51,5.52,568800.0,5.2682,5.2682,5.2397,5.2492,568800.0
2013-08-30 13:25:00,5.52,5.53,5.51,5.53,576000.0,5.2492,5.2587,5.2397,5.2587,576000.0
2013-08-30 13:30:00,5.53,5.53,5.52,5.52,363600.0,5.2587,5.2587,5.2492,5.2492,363600.0
2013-08-30 13:35:00,5.52,5.53,5.52,5.52,331200.0,5.2492,5.2587,5.2492,5.2492,331200.0
2013-08-30 13:40:00,5.52,5.53,5.51,5.52,379200.0,5.2492,5.2587,5.2397,5.2492,379200.0
2013-08-30 13:45:00,5.52,5.54,5.52,5.53,655200.0,5.2492,5.2682,5.2492,5.2587,655200.0
2013-08-30 13:50:00,5.53,5.54,5.52,5.53,572400.0,5.2587,5.2682,5.2492,5.2587,572400.0
2013-08-30 13:55:00,5.52,5.53,5.5,5.5,447600.0,5.2492,5.2587,5.2302,5.2302,447600.0
2013-08-30 14:00:00,5.5,5.51,5.49,5.51,746400.0,5.2302,5.2397,5.2206,5.2397,746400.0
2013-08-30 14:05:00,5.51,5.51,5.5,5.5,132000.0,5.2397,5.2397,5.2302,5.2302,132000.0
2013-08-30 14:10:00,5.51,5.51,5.5,5.5,103200.0,5.2397,5.2397,5.2302,5.2302,103200.0
2013-08-30 14:15:00,5.5,5.51,5.5,5.51,247200.0,5.2302,5.2397,5.2302,5.2397,247200.0
2013-08-30 14:20:00,5.51,5.52,5.51,5.51,124800.0,5.2397,5.2492,5.2397,5.2397,124800.0
2013-08-30 14:25:00,5.51,5.51,5.51,5.51,236400.0,5.2397,5.2397,5.2397,5.2397,236400.0
2013-08-30 14:30:00,5.51,5.53,5.51,5.53,426000.0,5.2397,5.2587,5.2397,5.2587,426000.0
2013-08-30 14:35:00,5.53,5.54,5.53,5.54,386400.0,5.2587,5.2682,5.2587,5.2682,386400.0
2013-08-30 14:40:00,5.53,5.53,5.52,5.53,130800.0,5.2587,5.2587,5.2492,5.2587,130800.0
2013-08-30 14:45:00,5.53,5.54,5.52,5.53,262800.0,5.2587,5.2682,5.2492,5.2587,262800.0
2013-08-30 14:50:00,5.53,5.54,5.53,5.54,440400.0,5.2587,5.2682,5.2587,5.2682,440400.0
2013-08-30 14:55:00,5.53,5.54,5.53,5.53,306000.0,5.2587,5.2682,5.2587,5.2587,306000.0
2013-08-30 15:00:00,5.53,5.54,5.52,5.54,273600.0,5.2587,5.2682,5.2492,5.2682,273600.0
2013-08-30 15:05:00,5.54,5.54,5.52,5.52,304800.0,5.2682,5.2682,5.2492,5.2492,304800.0
2013-08-30 15:10:00,5.52,5.54,5.52,5.54,192000.0,5.2492,5.2682,5.2492,5.2682,192000.0
2013-08-30 15:15:00,5.54,5.55,5.53,5.54,360000.0,5.2682,5.2777,5.2587,5.2682,360000.0
2013-08-30 15:20:00,5.54,5.54,5.53,5.54,232800.0,5.2682,5.2682,5.2587,5.2682,232800.0
2013-08-30 15:25:00,5.54,5.54,5.52,5.53,340800.0,5.2682,5.2682,5.2492,5.2587,340800.0
2013-08-30 15:30:00,5.53,5.53,5.51,5.52,312000.0,5.2587,5.2587,5.2397,5.2492,312000.0
2013-08-30 15:35:00,5.52,5.52,5.51,5.51,416400.0,5.2492,5.2492,5.2397,5.2397,416400.0
2013-08-30 15:40:00,5.51,5.51,5.49,5.49,661200.0,5.2397,5.2397,5.2206,5.2206,661200.0
2013-08-30 15:45:00,5.49,5.5,5.48,5.49,1324800.0,5.2206,5.2302,5.2111,5.2206,1324800.0
2013-08-30 15:50:00,5.49,5.49,5.46,5.46,1126800.0,5.2206,5.2206,5.1921,5.1921,1126800.0
2013-08-30 15:55:00,5.47,5.53,5.47,5.5,2246400.0,5.2016,5.2587,5.2016,5.2302,2246400.0
2013-09-03 09:30:00,5.67,5.7,5.67,5.69,1844400.0,5.3918,5.4203,5.3918,5.4108,1844400.0
2013-09-03 09:35:00,5.7,5.7,5.69,5.69,678000.0,5.4203,5.4203,5.4108,5.4108,678000.0
2013-09-03 09:40:00,5.69,5.7,5.68,5.68,435600.0,5.4108,5.4203,5.4013,5.4013,435600.0
2013-09-03 09:45:00,5.68,5.69,5.68,5.68,421200.0,5.4013,5.4108,5.4013,5.4013,421200.0
2013-09-03 09:50:00,5.68,5.69,5.67,5.67,200400.0,5.4013,5.4108,5.3918,5.3918,200400.0
2013-09-03 09:55:00,5.67,5.68,5.67,5.68,296400.0,5.3918,5.4013,5.3918,5.4013,296400.0
2013-09-03 10:00:00,5.69,5.69,5.65,5.67,972000.0,5.4108,5.4108,5.3728,5.3918,972000.0
2013-09-03 10:05:00,5.67,5.68,5.67,5.67,273600.0,5.3918,5.4013,5.3918,5.3918,273600.0
2013-09-03 10:10:00,5.67,5.69,5.67,5.68,466800.0,5.3918,5.4108,5.3918,5.4013,466800.0
2013-09-03 10:15:00,5.68,5.68,5.66,5.66,278400.0,5.4013,5.4013,5.3823,5.3823,278400.0
2013-09-03 10:20:00,5.66,5.66,5.65,5.65,376800.0,5.3823,5.3823,5.3728,5.3728,376800.0
2013-09-03 10:25:00,5.65,5.66,5.65,5.66,243600.0,5.3728,5.3823,5.3728,5.3823,243600.0
2013-09-03 10:30:00,5.66,5.67,5.65,5.67,220800.0,5.3823,5.3918,5.3728,5.3918,220800.0
2013-09-03 10:35:00,5.67,5.68,5.66,5.68,246000.0,5.3918,5.4013,5.3823,5.4013,246000.0
2013-09-03 10:40:00,5.67,5.67,5.67,5.67,189600.0,5.3918,5.3918,5.3918,5.3918,189600.0
2013-09-03 10:45:00,5.67,5.68,5.67,5.67,224400.0,5.3918,5.4013,5.3918,5.3918,224400.0
2013-09-03 10:50:00,5.68,5.68,5.66,5.66,145200.0,5.4013,5.4013,5.3823,5.3823,145200.0
2013-09-03 10:55:00,5.66,5.67,5.65,5.65,508800.0,5.3823,5.3918,5.3728,5.3728,508800.0
2013-09-03 11:00:00,5.66,5.67,5.65,5.66,152400.0,5.3823,5.3918,5.3728,5.3823,152400.0
2013-09-03 11:05:00,5.66,5.67,5.66,5.66,110400.0,5.3823,5.3918,5.3823,5.3823,110400.0
2013-09-03 11:10:00,5.67,5.67,5.66,5.67,112800.0,5.3918,5.3918,5.3823,5.3918,112800.0
2013-09-03 11:15:00,5.67,5.67,5.64,5.64,362400.0,5.3918,5.3918,5.3633,5.3633,362400.0
2013-09-03 11:20:00,5.64,5.64,5.61,5.62,847200.0,5.3633,5.3633,5.3348,5.3443,847200.0
2013-09-03 11:25:00,5.61,5.62,5.59,5.59,680400.0,5.3348,5.3443,5.3157,5.3157,680400.0
2013-09-03 11:30:00,5.59,5.6,5.58,5.6,518400.0,5.3157,5.3252,5.3062,5.3252,518400.0
2013-09-03 11:35:00,5.6,5.6,5.58,5.6,307200.0,5.3252,5.3252,5.3062,5.3252,307200.0
2013-09-03 11:40:00,5.6,5.6,5.59,5.59,295200.0,5.3252,5.3252,5.3157,5.3157,295200.0
2013-09-03 11:45:00,5.59,5.59,5.57,5.59,604800.0,5.3157,5.3157,5.2967,5.3157,604800.0
2013-09-03 11:50:00,5.59,5.6,5.59,5.59,273600.0,5.3157,5.3252,5.3157,5.3157,273600.0
2013-09-03 11:55:00,5.59,5.59,5.58,5.59,111600.0,5.3157,5.3157,5.3062,5.3157,111600.0
2013-09-03 12:00:00,5.59,5.59,5.58,5.58,260400.0,5.3157,5.3157,5.3062,5.3062,260400.0
2013-09-03 12:05:00,5.58,5.6,5.58,5.6,316800.0,5.3062,5.3252,5.3062,5.3252,316800.0
2013-09-03 12:10:00,5.6,5.6,5.58,5.59,372000.0,5.3252,5.3252,5.3062,5.3157,372000.0
2013-09-03 12:15:00,5.59,5.59,5.57,5.57,228000.0,5.3157,5.3157,5.2967,5.2967,228000.0
2013-09-03 12:20:00,5.57,5.59,5.57,5.59,171600.0,5.2967,5.3157,5.2967,5.3157,171600.0
2013-09-03 12:25:00,5.58,5.59,5.58,5.58,100800.0,5.3062,5.3157,5.3062,5.3062,100800.0
2013-09-03 12:30:00,5.58,5.59,5.58,5.58,321600.0,5.3062,5.3157,5.3062,5.3062,321600.0
2013-09-03 12:35:00,5.58,5.58,5.57,5.58,99600.0,5.3062,5.3062,5.2967,5.3062,99600.0
2013-09-03 12:40:00,5.58,5.58,5.57,5.57,411600.0,5.3062,5.3062,5.2967,5.2967,411600.0
2013-09-03 12:45:00,5.57,5.57,5.55,5.55,564000.0,5.2967,5.2967,5.2777,5.2777,564000.0
2013-09-03 12:50:00,5.56,5.56,5.55,5.56,114000.0,5.2872,5.2872,5.2777,5.2872,114000.0
2013-09-03 12:55:00,5.56,5.56,5.54,5.55,162000.0,5.2872,5.2872,5.2682,5.2777,162000.0
2013-09-03 13:00:00,5.55,5.55,5.53,5.53,301200.0,5.2777,5.2777,5.2587,5.2587,301200.0
2013-09-03 13:05:00,5.53,5.55,5.53,5.55,336000.0,5.2587,5.2777,5.2587,5.2777,336000.0
2013-09-03 13:10:00,5.55,5.56,5.55,5.56,403200.0,5.2777,5.2872,5.2777,5.2872,403200.0
2013-09-03 13:15:00,5.55,5.55,5.53,5.54,205200.0,5.2777,5.2777,5.2587,5.2682,205200.0
2013-09-03 13:20:00,5.54,5.55,5.53,5.55,283200.0,5.2682,5.2777,5.2587,5.2777,283200.0
2013-09-03 13:25:00,5.55,5.56,5.54,5.56,254400.0,5.2777,5.2872,5.2682,5.2872,254400.0
2013-09-03 13:30:00,5.56,5.56,5.55,5.55,115200.0,5.2872,5.2872,5.2777,5.2777,115200.0
2013-09-03 13:35:00,5.55,5.56,5.55,5.56,174000.0,5.2777,5.2872,5.2777,5.2872,174000.0
2013-09-03 13:40:00,5.56,5.56,5.55,5.55,229200.0,5.2872,5.2872,5.2777,5.2777,229200.0
2013-09-03 13:45:00,5.55,5.55,5.52,5.53,423600.0,5.2777,5.2777,5.2492,5.2587,423600.0
2013-09-03 13:50:00,5.53,5.54,5.53,5.54,298800.0,5.2587,5.2682,5.2587,5.2682,298800.0
2013-09-03 13:55:00,5.54,5.54,5.52,5.53,187200.0,5.2682,5.2682,5.2492,5.2587,187200.0
2013-09-03 14:00:00,5.53,5.55,5.53,5.54,285600.0,5.2587,5.2777,5.2587,5.2682,285600.0
2013-09-03 14:05:00,5.55,5.55,5.54,5.54,134400.0,5.2777,5.2777,5.2682,5.2682,134400.0
2013-09-03 14:10:00,5.55,5.56,5.55,5.56,360000.0,5.2777,5.2872,5.2777,5.2872,360000.0
2013-09-03 14:15:00,5.56,5.56,5.55,5.55,122400.0,5.2872,5.2872,5.2777,5.2777,122400.0
2013-09-03 14:20:00,5.55,5.55,5.52,5.54,267600.0,5.2777,5.2777,5.2492,5.2682,267600.0
2013-09-03 14:25:00,5.54,5.54,5.52,5.54,223200.0,5.2682,5.2682,5.2492,5.2682,223200.0
2013-09-03 14:30:00,5.54,5.55,5.54,5.54,122400.0,5.2682,5.2777,5.2682,5.2682,122400.0
2013-09-03 14:35:00,5.54,5.55,5.53,5.54,158400.0,5.2682,5.2777,5.2587,5.2682,158400.0
2013-09-03 14:40:00,5.54,5.54,5.53,5.53,100800.0,5.2682,5.2682,5.2587,5.2587,100800.0
2013-09-03 14:45:00,5.53,5.54,5.52,5.54,147600.0,5.2587,5.2682,5.2492,5.2682,147600.0
2013-09-03 14:50:00,5.54,5.55,5.52,5.54,300000.0,5.2682,5.2777,5.2492,5.2682,300000.0
2013-09-03 14:55:00,5.54,5.56,5.54,5.55,211200.0,5.2682,5.2872,5.2682,5.2777,211200.0
2013-09-03 15:00:00,5.56,5.58,5.55,5.57,529200.0,5.2872,5.3062,5.2777,5.2967,529200.0
2013-09-03 15:05:00,5.57,5.59,5.57,5.58,762000.0,5.2967,5.3157,5.2967,5.3062,762000.0
2013-09-03 15:10:00,5.58,5.59,5.58,5.59,264000.0,5.3062,5.3157,5.3062,5.3157,264000.0
2013-09-03 15:15:00,5.59,5.6,5.58,5.58,240000.0,5.3157,5.3252,5.3062,5.3062,240000.0
2013-09-03 15:20:00,5.58,5.59,5.57,5.57,140400.0,5.3062,5.3157,5.2967,5.2967,140400.0
2013-09-03 15:25:00,5.57,5.58,5.57,5.57,232800.0,5.2967,5.3062,5.2967,5.2967,232800.0
2013-09-03 15:30:00,5.58,5.59,5.58,5.59,280800.0,5.3062,5.3157,5.3062,5.3157,280800.0
2013-09-03 15:35:00,5.58,5.59,5.58,5.59,322800.0,5.3062,5.3157,5.3062,5.3157,322800.0
2013-09-03 15:40:00,5.59,5.6,5.58,5.6,559200.0,5.3157,5.3252,5.3062,5.3252,559200.0
2013-09-03 15:45:00,5.6,5.6,5.56,5.56,967200.0,5.3252,5.3252,5.2872,5.2872,967200.0
2013-09-03 15:50:00,5.57,5.58,5.57,5.58,306000.0,5.2967,5.3062,5.2967,5.3062,306000.0
2013-09-03 15:55:00,5.58,5.58,5.56,5.58,990000.0,5.3062,5.3062,5.2872,5.3062,990000.0
2013-09-04 09:30:00,5.59,5.6,5.58,5.59,502800.0,5.3157,5.3252,5.3062,5.3157,502800.0
2013-09-04 09:35:00,5.58,5.58,5.56,5.58,408000.0,5.3062,5.3062,5.2872,5.3062,408000.0
2013-09-04 09:40:00,5.58,5.62,5.58,5.62,450000.0,5.3062,5.3443,5.3062,5.3443,450000.0
2013-09-04 09:45:00,5.62,5.62,5.61,5.62,759600.0,5.3443,5.3443,5.3348,5.3443,759600.0
2013-09-04 09:50:00,5.62,5.64,5.62,5.64,634800.0,5.3443,5.3633,5.3443,5.3633,634800.0
2013-09-04 09:55:00,5.64,5.64,5.63,5.63,408000.0,5.3633,5.3633,5.3538,5.3538,408000.0
2013-09-04 10:00:00,5.63,5.65,5.63,5.65,355200.0,5.3538,5.3728,5.3538,5.3728,355200.0
2013-09-04 10:05:00,5.65,5.66,5.65,5.66,391200.0,5.3728,5.3823,5.3728,5.3823,391200.0
2013-09-04 10:10:00,5.66,5.67,5.66,5.67,440400.0,5.3823,5.3918,5.3823,5.3918,440400.0
2013-09-04 10:15:00,5.67,5.67,5.66,5.67,316800.0,5.3918,5.3918,5.3823,5.3918,316800.0
2013-09-04 10:20:00,5.67,5.67,5.66,5.67,186000.0,5.3918,5.3918,5.3823,5.3918,186000.0
2013-09-04 10:25:00,5.67,5.68,5.67,5.68,440400.0,5.3918,5.4013,5.3918,5.4013,440400.0
2013-09-04 10:30:00,5.68,5.68,5.67,5.67,187200.0,5.4013,5.4013,5.3918,5.3918,187200.0
2013-09-04 10:35:00,5.67,5.68,5.67,5.68,236400.0,5.3918,5.4013,5.3918,5.4013,236400.0
2013-09-04 10:40:00,5.68,5.68,5.67,5.67,284400.0,5.4013,5.4013,5.3918,5.3918,284400.0
2013-09-04 10:45:00,5.67,5.68,5.67,5.67,169200.0,5.3918,5.4013,5.3918,5.3918,169200.0
2013-09-04 10:50:00,5.67,5.68,5.67,5.68,526800.0,5.3918,5.4013,5.3918,5.4013,526800.0
2013-09-04 10:55:00,5.68,5.68,5.68,5.68,547200.0,5.4013,5.4013,5.4013,5.4013,547200.0
2013-09-04 11:00:00,5.68,5.7,5.68,5.7,556800.0,5.4013,5.4203,5.4013,5.4203,556800.0
2013-09-04 11:05:00,5.7,5.7,5.7,5.7,448800.0,5.4203,5.4203,5.4203,5.4203,448800.0
2013-09-04 11:10:00,5.7,5.7,5.69,5.69,406800.0,5.4203,5.4203,5.4108,5.4108,406800.0
2013-09-04 11:15:00,5.69,5.7,5.69,5.69,318000.0,5.4108,5.4203,5.4108,5.4108,318000.0
2013-09-04 11:20:00,5.69,5.7,5.69,5.69,328800.0,5.4108,5.4203,5.4108,5.4108,328800.0
2013-09-04 11:25:00,5.69,5.7,5.69,5.7,180000.0,5.4108,5.4203,5.4108,5.4203,180000.0
2013-09-04 11:30:00,5.7,5.71,5.7,5.7,308400.0,5.4203,5.4299,5.4203,5.4203,308400.0
2013-09-04 11:35:00,5.7,5.7,5.7,5.7,186000.0,5.4203,5.4203,5.4203,5.4203,186000.0
2013-09-04 11:40:00,5.7,5.72,5.7,5.72,482400.0,5.4203,5.4394,5.4203,5.4394,482400.0
2013-09-04 11:45:00,5.72,5.72,5.72,5.72,124800.0,5.4394,5.4394,5.4394,5.4394,124800.0
2013-09-04 11:50:00,5.72,5.74,5.72,5.74,328800.0,5.4394,5.4584,5.4394,5.4584,328800.0
2013-09-04 11:55:00,5.74,5.74,5.73,5.74,256800.0,5.4584,5.4584,5.4489,5.4584,256800.0
2013-09-04 12:00:00,5.74,5.74,5.73,5.73,206400.0,5.4584,5.4584,5.4489,5.4489,206400.0
2013-09-04 12:05:00,5.73,5.74,5.73,5.74,188400.0,5.4489,5.4584,5.4489,5.4584,188400.0
2013-09-04 12:10:00,5.74,5.74,5.73,5.73,127200.0,5.4584,5.4584,5.4489,5.4489,127200.0
2013-09-04 12:15:00,5.73,5.73,5.73,5.73,350400.0,5.4489,5.4489,5.4489,5.4489,350400.0
2013-09-04 12:20:00,5.73,5.73,5.73,5.73,331200.0,5.4489,5.4489,5.4489,5.4489,331200.0
2013-09-04 12:25:00,5.73,5.73,5.73,5.73,141600.0,5.4489,5.4489,5.4489,5.4489,141600.0
2013-09-04 12:30:00,5.73,5.74,5.73,5.73,81600.0,5.4489,5.4584,5.4489,5.4489,81600.0
2013-09-04 12:35:00,5.73,5.74,5.73,5.74,152400.0,5.4489,5.4584,5.4489,5.4584,152400.0
2013-09-04 12:40:00,5.74,5.74,5.73,5.73,108000.0,5.4584,5.4584,5.4489,5.4489,108000.0
2013-09-04 12:45:00,5.73,5.73,5.73,5.73,268800.0,5.4489,5.4489,5.4489,5.4489,268800.0
2013-09-04 12:50:00,5.73,5.74,5.73,5.73,308400.0,5.4489,5.4584,5.4489,5.4489,308400.0
2013-09-04 12:55:00,5.73,5.73,5.73,5.73,90000.0,5.4489,5.4489,5.4489,5.4489,90000.0
2013-09-04 13:00:00,5.73,5.73,5.73,5.73,140400.0,5.4489,5.4489,5.4489,5.4489,140400.0
2013-09-04 13:05:00,5.73,5.73,5.73,5.73,73200.0,5.4489,5.4489,5.4489,5.4489,73200.0
2013-09-04 13:10:00,5.73,5.73,5.73,5.73,84000.0,5.4489,5.4489,5.4489,5.4489,84000.0
2013-09-04 13:15:00,5.73,5.75,5.73,5.75,382800.0,5.4489,5.4679,5.4489,5.4679,382800.0
2013-09-04 13:20:00,5.74,5.75,5.74,5.75,262800.0,5.4584,5.4679,5.4584,5.4679,262800.0
2013-09-04 13:25:00,5.75,5.75,5.74,5.75,176400.0,5.4679,5.4679,5.4584,5.4679,176400.0
2013-09-04 13:30:00,5.75,5.75,5.74,5.74,182400.0,5.4679,5.4679,5.4584,5.4584,182400.0
2013-09-04 13:35:00,5.74,5.75,5.74,5.74,248400.0,5.4584,5.4679,5.4584,5.4584,248400.0
2013-09-04 13:40:00,5.74,5.75,5.74,5.74,147600.0,5.4584,5.4679,5.4584,5.4584,147600.0
2013-09-04 13:45:00,5.74,5.74,5.73,5.73,249600.0,5.4584,5.4584,5.4489,5.4489,249600.0
2013-09-04 13:50:00,5.73,5.73,5.72,5.72,303600.0,5.4489,5.4489,5.4394,5.4394,303600.0
2013-09-04 13:55:00,5.72,5.73,5.72,5.72,100800.0,5.4394,5.4489,5.4394,5.4394,100800.0
2013-09-04 14:00:00,5.72,5.73,5.72,5.73,438000.0,5.4394,5.4489,5.4394,5.4489,438000.0
2013-09-04 14:05:00,5.73,5.74,5.72,5.72,298800.0,5.4489,5.4584,5.4394,5.4394,298800.0
2013-09-04 14:10:00,5.72,5.73,5.72,5.72,102000.0,5.4394,5.4489,5.4394,5.4394,102000.0
2013-09-04 14:15:00,5.72,5.73,5.72,5.73,159600.0,5.4394,5.4489,5.4394,5.4489,159600.0
2013-09-04 14:20:00,5.73,5.73,5.72,5.73,98400.0,5.4489,5.4489,5.4394,5.4489,98400.0
2013-09-04 14:25:00,5.73,5.73,5.72,5.72,128400.0,5.4489,5.4489,5.4394,5.4394,128400.0
2013-09-04 14:30:00,5.72,5.73,5.72,5.72,157200.0,5.4394,5.4489,5.4394,5.4394,157200.0
2013-09-04 14:35:00,5.72,5.72,5.72,5.72,49200.0,5.4394,5.4394,5.4394,5.4394,49200.0
2013-09-04 14:40:00,5.72,5.73,5.72,5.73,57600.0,5.4394,5.4489,5.4394,5.4489,57600.0
2013-09-04 14:45:00,5.73,5.73,5.72,5.73,298800.0,5.4489,5.4489,5.4394,5.4489,298800.0
2013-09-04 14:50:00,5.73,5.73,5.72,5.73,140400.0,5.4489,5.4489,5.4394,5.4489,140400.0
2013-09-04 14:55:00,5.73,5.74,5.73,5.74,151200.0,5.4489,5.4584,5.4489,5.4584,151200.0
2013-09-04 15:00:00,5.74,5.74,5.73,5.73,182400.0,5.4584,5.4584,5.4489,5.4489,182400.0
2013-09-04 15:05:00,5.73,5.74,5.73,5.74,220800.0,5.4489,5.4584,5.4489,5.4584,220800.0
2013-09-04 15:10:00,5.74,5.74,5.73,5.74,148800.0,5.4584,5.4584,5.4489,5.4584,148800.0
2013-09-04 15:15:00,5.74,5.75,5.73,5.75,236400.0,5.4584,5.4679,5.4489,5.4679,236400.0
2013-09-04 15:20:00,5.75,5.75,5.71,5.71,1057200.0,5.4679,5.4679,5.4299,5.4299,1057200.0
2013-09-04 15:25:00,5.72,5.73,5.71,5.72,826800.0,5.4394,5.4489,5.4299,5.4394,826800.0
2013-09-04 15:30:00,5.72,5.73,5.71,5.72,397200.0,5.4394,5.4489,5.4299,5.4394,397200.0
2013-09-04 15:35:00,5.72,5.72,5.7,5.71,434400.0,5.4394,5.4394,5.4203,5.4299,434400.0
2013-09-04 15:40:00,5.71,5.72,5.7,5.72,468000.0,5.4299,5.4394,5.4203,5.4394,468000.0
2013-09-04 15:45:00,5.72,5.73,5.72,5.73,529200.0,5.4394,5.4489,5.4394,5.4489,529200.0
2013-09-04 15:50:00,5.73,5.73,5.72,5.72,610800.0,5.4489,5.4489,5.4394,5.4394,610800.0
2013-09-04 15:55:00,5.72,5.73,5.7,5.72,901200.0,5.4394,5.4489,5.4203,5.4394,901200.0
2013-09-05 09:30:00,5.73,5.75,5.72,5.75,649200.0,5.4489,5.4679,5.4394,5.4679,649200.0
2013-09-05 09:35:00,5.75,5.77,5.75,5.77,643200.0,5.4679,5.4869,5.4679,5.4869,643200.0
2013-09-05 09:40:00,5.77,5.77,5.76,5.77,502800.0,5.4869,5.4869,5.4774,5.4869,502800.0
2013-09-05 09:45:00,5.77,5.79,5.77,5.79,808800.0,5.4869,5.5059,5.4869,5.5059,808800.0
2013-09-05 09:50:00,5.79,5.79,5.77,5.78,381600.0,5.5059,5.5059,5.4869,5.4964,381600.0
2013-09-05 09:55:00,5.78,5.79,5.77,5.79,368400.0,5.4964,5.5059,5.4869,5.5059,368400.0
2013-09-05 10:00:00,5.78,5.79,5.76,5.76,609600.0,5.4964,5.5059,5.4774,5.4774,609600.0
2013-09-05 10:05:00,5.77,5.78,5.77,5.77,764400.0,5.4869,5.4964,5.4869,5.4869,764400.0
2013-09-05 10:10:00,5.78,5.78,5.77,5.78,217200.0,5.4964,5.4964,5.4869,5.4964,217200.0
2013-09-05 10:15:00,5.78,5.79,5.78,5.78,358800.0,5.4964,5.5059,5.4964,5.4964,358800.0
2013-09-05 10:20:00,5.78,5.78,5.77,5.77,993600.0,5.4964,5.4964,5.4869,5.4869,993600.0
2013-09-05 10:25:00,5.78,5.78,5.77,5.77,301200.0,5.4964,5.4964,5.4869,5.4869,301200.0
2013-09-05 10:30:00,5.78,5.78,5.74,5.75,667200.0,5.4964,5.4964,5.4584,5.4679,667200.0
2013-09-05 10:35:00,5.75,5.75,5.74,5.75,316800.0,5.4679,5.4679,5.4584,5.4679,316800.0
2013-09-05 10:40:00,5.75,5.76,5.75,5.75,499200.0,5.4679,5.4774,5.4679,5.4679,499200.0
2013-09-05 10:45:00,5.75,5.75,5.74,5.75,363600.0,5.4679,5.4679,5.4584,5.4679,363600.0
2013-09-05 10:50:00,5.75,5.77,5.75,5.76,134400.0,5.4679,5.4869,5.4679,5.4774,134400.0
2013-09-05 10:55:00,5.76,5.76,5.73,5.74,268800.0,5.4774,5.4774,5.4489,5.4584,268800.0
2013-09-05 11:00:00,5.74,5.75,5.74,5.75,116400.0,5.4584,5.4679,5.4584,5.4679,116400.0
2013-09-05 11:05:00,5.75,5.75,5.74,5.75,136800.0,5.4679,5.4679,5.4584,5.4679,136800.0
2013-09-05 11:10:00,5.75,5.76,5.75,5.75,229200.0,5.4679,5.4774,5.4679,5.4679,229200.0
2013-09-05 11:15:00,5.75,5.76,5.75,5.75,232800.0,5.4679,5.4774,5.4679,5.4679,232800.0
2013-09-05 11:20:00,5.75,5.75,5.74,5.74,154800.0,5.4679,5.4679,5.4584,5.4584,154800.0
2013-09-05 11:25:00,5.74,5.76,5.74,5.75,272400.0,5.4584,5.4774,5.4584,5.4679,272400.0
2013-09-05 11:30:00,5.75,5.76,5.75,5.76,152400.0,5.4679,5.4774,5.4679,5.4774,152400.0
2013-09-05 11:35:00,5.76,5.77,5.76,5.76,340800.0,5.4774,5.4869,5.4774,5.4774,340800.0
2013-09-05 11:40:00,5.76,5.76,5.76,5.76,181200.0,5.4774,5.4774,5.4774,5.4774,181200.0
2013-09-05 11:45:00,5.76,5.77,5.76,5.76,122400.0,5.4774,5.4869,5.4774,5.4774,122400.0
2013-09-05 11:50:00,5.77,5.77,5.76,5.77,110400.0,5.4869,5.4869,5.4774,5.4869,110400.0
2013-09-05 11:55:00,5.77,5.77,5.76,5.77,91200.0,5.4869,5.4869,5.4774,5.4869,91200.0
2013-09-05 12:00:00,5.76,5.77,5.76,5.76,178800.0,5.4774,5.4869,5.4774,5.4774,178800.0
2013-09-05 12:05:00,5.76,5.76,5.76,5.76,108000.0,5.4774,5.4774,5.4774,5.4774,108000.0
2013-09-05 12:10:00,5.76,5.76,5.75,5.76,133200.0,5.4774,5.4774,5.4679,5.4774,133200.0
2013-09-05 12:15:00,5.76,5.76,5.75,5.75,97200.0,5.4774,5.4774,5.4679,5.4679,97200.0
2013-09-05 12:20:00,5.76,5.76,5.75,5.75,30000.0,5.4774,5.4774,5.4679,5.4679,30000.0
2013-09-05 12:25:00,5.75,5.75,5.75,5.75,64800.0,5.4679,5.4679,5.4679,5.4679,64800.0
2013-09-05 12:30:00,5.75,5.75,5.75,5.75,202800.0,5.4679,5.4679,5.4679,5.4679,202800.0
2013-09-05 12:35:00,5.75,5.75,5.75,5.75,109200.0,5.4679,5.4679,5.4679,5.4679,109200.0
2013-09-05 12:40:00,5.75,5.75,5.75,5.75,21600.0,5.4679,5.4679,5.4679,5.4679,21600.0
2013-09-05 12:45:00,5.76,5.76,5.75,5.75,62400.0,5.4774,5.4774,5.4679,5.4679,62400.0
2013-09-05 12:50:00,5.75,5.76,5.75,5.75,90000.0,5.4679,5.4774,5.4679,5.4679,90000.0
2013-09-05 12:55:00,5.75,5.76,5.75,5.75,82800.0,5.4679,5.4774,5.4679,5.4679,82800.0
2013-09-05 13:00:00,5.75,5.76,5.75,5.76,99600.0,5.4679,5.4774,5.4679,5.4774,99600.0
2013-09-05 13:05:00,5.76,5.76,5.75,5.75,123600.0,5.4774,5.4774,5.4679,5.4679,123600.0
2013-09-05 13:10:00,5.75,5.75,5.74,5.75,96000.0,5.4679,5.4679,5.4584,5.4679,96000.0
2013-09-05 13:15:00,5.75,5.75,5.75,5.75,86400.0,5.4679,5.4679,5.4679,5.4679,86400.0
2013-09-05 13:20:00,5.75,5.76,5.75,5.76,198000.0,5.4679,5.4774,5.4679,5.4774,198000.0
2013-09-05 13:25:00,5.76,5.76,5.75,5.75,96000.0,5.4774,5.4774,5.4679,5.4679,96000.0
2013-09-05 13:30:00,5.76,5.76,5.75,5.75,84000.0,5.4774,5.4774,5.4679,5.4679,84000.0
2013-09-05 13:35:00,5.75,5.76,5.75,5.76,87600.0,5.4679,5.4774,5.4679,5.4774,87600.0
2013-09-05 13:40:00,5.76,5.77,5.76,5.76,138000.0,5.4774,5.4869,5.4774,5.4774,138000.0
2013-09-05 13:45:00,5.77,5.77,5.76,5.76,272400.0,5.4869,5.4869,5.4774,5.4774,272400.0
2013-09-05 13:50:00,5.76,5.77,5.75,5.75,86400.0,5.4774,5.4869,5.4679,5.4679,86400.0
2013-09-05 13:55:00,5.75,5.75,5.75,5.75,273600.0,5.4679,5.4679,5.4679,5.4679,273600.0
2013-09-05 14:00:00,5.75,5.75,5.74,5.75,170400.0,5.4679,5.4679,5.4584,5.4679,170400.0
2013-09-05 14:05:00,5.75,5.76,5.75,5.76,57600.0,5.4679,5.4774,5.4679,5.4774,57600.0
2013-09-05 14:10:00,5.75,5.76,5.75,5.76,81600.0,5.4679,5.4774,5.4679,5.4774,81600.0
2013-09-05 14:15:00,5.76,5.76,5.76,5.76,210000.0,5.4774,5.4774,5.4774,5.4774,210000.0
2013-09-05 14:20:00,5.76,5.76,5.76,5.76,62400.0,5.4774,5.4774,5.4774,5.4774,62400.0
2013-09-05 14:25:00,5.76,5.76,5.75,5.76,118800.0,5.4774,5.4774,5.4679,5.4774,118800.0
2013-09-05 14:30:00,5.76,5.76,5.76,5.76,93600.0,5.4774,5.4774,5.4774,5.4774,93600.0
2013-09-05 14:35:00,5.76,5.76,5.76,5.76,188400.0,5.4774,5.4774,5.4774,5.4774,188400.0
2013-09-05 14:40:00,5.76,5.76,5.76,5.76,76800.0,5.4774,5.4774,5.4774,5.4774,76800.0
2013-09-05 14:45:00,5.76,5.76,5.76,5.76,130800.0,5.4774,5.4774,5.4774,5.4774,130800.0
2013-09-05 14:50:00,5.76,5.77,5.76,5.77,220800.0,5.4774,5.4869,5.4774,5.4869,220800.0
2013-09-05 14:55:00,5.77,5.77,5.76,5.77,110400.0,5.4869,5.4869,5.4774,5.4869,110400.0
2013-09-05 15:00:00,5.77,5.77,5.76,5.76,122400.0,5.4869,5.4869,5.4774,5.4774,122400.0
2013-09-05 15:05:00,5.76,5.77,5.76,5.76,211200.0,5.4774,5.4869,5.4774,5.4774,211200.0
2013-09-05 15:10:00,5.76,5.76,5.76,5.76,51600.0,5.4774,5.4774,5.4774,5.4774,51600.0
2013-09-05 15:15:00,5.76,5.76,5.76,5.76,99600.0,5.4774,5.4774,5.4774,5.4774,99600.0
2013-09-05 15:20:00,5.76,5.76,5.75,5.75,55200.0,5.4774,5.4774,5.4679,5.4679,55200.0
2013-09-05 15:25:00,5.75,5.76,5.75,5.76,57600.0,5.4679,5.4774,5.4679,5.4774,57600.0
2013-09-05 15:30:00,5.75,5.76,5.74,5.75,237600.0,5.4679,5.4774,5.4584,5.4679,237600.0
2013-09-05 15:35:00,5.74,5.75,5.74,5.75,164400.0,5.4584,5.4679,5.4584,5.4679,164400.0
2013-09-05 15:40:00,5.75,5.75,5.74,5.74,144000.0,5.4679,5.4679,5.4584,5.4584,144000.0
2013-09-05 15:45:00,5.74,5.75,5.74,5.74,266400.0,5.4584,5.4679,5.4584,5.4584,266400.0
2013-09-05 15:50:00,5.74,5.75,5.74,5.74,172800.0,5.4584,5.4679,5.4584,5.4584,172800.0
2013-09-05 15:55:00,5.74,5.74,5.73,5.74,628800.0,5.4584,5.4584,5.4489,5.4584,628800.0
2013-09-06 09:30:00,5.8,5.81,5.79,5.8,472800.0,5.5154,5.5249,5.5059,5.5154,472800.0
2013-09-06 09:35:00,5.8,5.82,5.77,5.78,722400.0,5.5154,5.5345,5.4869,5.4964,722400.0
2013-09-06 09:40:00,5.77,5.77,5.69,5.7,1575600.0,5.4869,5.4869,5.4108,5.4203,1575600.0
2013-09-06 09:45:00,5.69,5.69,5.63,5.68,2263200.0,5.4108,5.4108,5.3538,5.4013,2263200.0
2013-09-06 09:50:00,5.68,5.69,5.66,5.68,721200.0,5.4013,5.4108,5.3823,5.4013,721200.0
2013-09-06 09:55:00,5.68,5.68,5.65,5.66,459600.0,5.4013,5.4013,5.3728,5.3823,459600.0
2013-09-06 10:00:00,5.66,5.66,5.59,5.61,1336800.0,5.3823,5.3823,5.3157,5.3348,1336800.0
2013-09-06 10:05:00,5.61,5.65,5.6,5.65,655200.0,5.3348,5.3728,5.3252,5.3728,655200.0
2013-09-06 10:10:00,5.65,5.67,5.64,5.66,650400.0,5.3728,5.3918,5.3633,5.3823,650400.0
2013-09-06 10:15:00,5.66,5.69,5.66,5.68,1042800.0,5.3823,5.4108,5.3823,5.4013,1042800.0
2013-09-06 10:20:00,5.68,5.69,5.68,5.68,304800.0,5.4013,5.4108,5.4013,5.4013,304800.0
2013-09-06 10:25:00,5.67,5.7,5.67,5.69,330000.0,5.3918,5.4203,5.3918,5.4108,330000.0
2013-09-06 10:30:00,5.69,5.71,5.69,5.7,266400.0,5.4108,5.4299,5.4108,5.4203,266400.0
2013-09-06 10:35:00,5.71,5.71,5.69,5.7,217200.0,5.4299,5.4299,5.4108,5.4203,217200.0
2013-09-06 10:40:00,5.7,5.74,5.7,5.74,553200.0,5.4203,5.4584,5.4203,5.4584,553200.0
2013-09-06 10:45:00,5.74,5.76,5.74,5.75,616800.0,5.4584,5.4774,5.4584,5.4679,616800.0
2013-09-06 10:50:00,5.75,5.76,5.74,5.75,451200.0,5.4679,5.4774,5.4584,5.4679,451200.0
2013-09-06 10:55:00,5.75,5.78,5.75,5.77,668400.0,5.4679,5.4964,5.4679,5.4869,668400.0
2013-09-06 11:00:00,5.78,5.8,5.78,5.79,510000.0,5.4964,5.5154,5.4964,5.5059,510000.0
2013-09-06 11:05:00,5.8,5.81,5.79,5.79,490800.0,5.5154,5.5249,5.5059,5.5059,490800.0
2013-09-06 11:10:00,5.8,5.81,5.79,5.8,172800.0,5.5154,5.5249,5.5059,5.5154,172800.0
2013-09-06 11:15:00,5.8,5.81,5.78,5.79,225600.0,5.5154,5.5249,5.4964,5.5059,225600.0
2013-09-06 11:20:00,5.79,5.79,5.78,5.79,141600.0,5.5059,5.5059,5.4964,5.5059,141600.0
2013-09-06 11:25:00,5.79,5.8,5.79,5.8,174000.0,5.5059,5.5154,5.5059,5.5154,174000.0
2013-09-06 11:30:00,5.8,5.81,5.79,5.81,220800.0,5.5154,5.5249,5.5059,5.5249,220800.0
2013-09-06 11:35:00,5.81,5.81,5.8,5.81,204000.0,5.5249,5.5249,5.5154,5.5249,204000.0
2013-09-06 11:40:00,5.81,5.81,5.8,5.8,130800.0,5.5249,5.5249,5.5154,5.5154,130800.0
2013-09-06 11:45:00,5.8,5.8,5.8,5.8,75600.0,5.5154,5.5154,5.5154,5.5154,75600.0
2013-09-06 11:50:00,5.8,5.8,5.79,5.8,336000.0,5.5154,5.5154,5.5059,5.5154,336000.0
2013-09-06 11:55:00,5.79,5.81,5.79,5.8,56400.0,5.5059,5.5249,5.5059,5.5154,56400.0
2013-09-06 12:00:00,5.8,5.81,5.8,5.8,186000.0,5.5154,5.5249,5.5154,5.5154,186000.0
2013-09-06 12:05:00,5.8,5.8,5.8,5.8,56400.0,5.5154,5.5154,5.5154,5.5154,56400.0
2013-09-06 12:10:00,5.8,5.81,5.8,5.81,123600.0,5.5154,5.5249,5.5154,5.5249,123600.0
2013-09-06 12:15:00,5.81,5.81,5.81,5.81,34800.0,5.5249,5.5249,5.5249,5.5249,34800.0
2013-09-06 12:20:00,5.81,5.81,5.8,5.8,27600.0,5.5249,5.5249,5.5154,5.5154,27600.0
2013-09-06 12:25:00,5.8,5.81,5.8,5.8,108000.0,5.5154,5.5249,5.5154,5.5154,108000.0
2013-09-06 12:30:00,5.8,5.8,5.8,5.8,37200.0,5.5154,5.5154,5.5154,5.5154,37200.0
2013-09-06 12:35:00,5.8,5.8,5.78,5.78,198000.0,5.5154,5.5154,5.4964,5.4964,198000.0
2013-09-06 12:40:00,5.78,5.78,5.77,5.78,254400.0,5.4964,5.4964,5.4869,5.4964,254400.0
2013-09-06 12:45:00,5.78,5.78,5.78,5.78,92400.0,5.4964,5.4964,5.4964,5.4964,92400.0
2013-09-06 12:50:00,5.78,5.78,5.77,5.78,22800.0,5.4964,5.4964,5.4869,5.4964,22800.0
2013-09-06 12:55:00,5.79,5.79,5.78,5.79,44400.0,5.5059,5.5059,5.4964,5.5059,44400.0
2013-09-06 13:00:00,5.79,5.8,5.79,5.8,85200.0,5.5059,5.5154,5.5059,5.5154,85200.0
2013-09-06 13:05:00,5.8,5.8,5.8,5.8,134400.0,5.5154,5.5154,5.5154,5.5154,134400.0
2013-09-06 13:10:00,5.8,5.8,5.8,5.8,2400.0,5.5154,5.5154,5.5154,5.5154,2400.0
2013-09-06 13:15:00,5.8,5.82,5.8,5.82,115200.0,5.5154,5.5345,5.5154,5.5345,115200.0
2013-09-06 13:20:00,5.82,5.82,5.81,5.81,96000.0,5.5345,5.5345,5.5249,5.5249,96000.0
2013-09-06 13:25:00,5.8,5.81,5.8,5.8,104400.0,5.5154,5.5249,5.5154,5.5154,104400.0
2013-09-06 13:30:00,5.8,5.81,5.8,5.81,126000.0,5.5154,5.5249,5.5154,5.5249,126000.0
2013-09-06 13:35:00,5.81,5.81,5.81,5.81,73200.0,5.5249,5.5249,5.5249,5.5249,73200.0
2013-09-06 13:40:00,5.8,5.82,5.8,5.81,99600.0,5.5154,5.5345,5.5154,5.5249,99600.0
2013-09-06 13:45:00,5.81,5.83,5.81,5.83,432000.0,5.5249,5.544,5.5249,5.544,432000.0
2013-09-06 13:50:00,5.83,5.84,5.83,5.83,578400.0,5.544,5.5535,5.544,5.544,578400.0
2013-09-06 13:55:00,5.83,5.84,5.83,5.83,159600.0,5.544,5.5535,5.544,5.544,159600.0
2013-09-06 14:00:00,5.83,5.84,5.83,5.83,196800.0,5.544,5.5535,5.544,5.544,196800.0
2013-09-06 14:05:00,5.83,5.85,5.83,5.84,278400.0,5.544,5.563,5.544,5.5535,278400.0
2013-09-06 14:10:00,5.84,5.84,5.82,5.83,235200.0,5.5535,5.5535,5.5345,5.544,235200.0
2013-09-06 14:15:00,5.83,5.83,5.83,5.83,14400.0,5.544,5.544,5.544,5.544,14400.0
2013-09-06 14:20:00,5.82,5.83,5.82,5.83,80400.0,5.5345,5.544,5.5345,5.544,80400.0
2013-09-06 14:25:00,5.83,5.83,5.83,5.83,52800.0,5.544,5.544,5.544,5.544,52800.0
2013-09-06 14:30:00,5.84,5.84,5.83,5.83,134400.0,5.5535,5.5535,5.544,5.544,134400.0
2013-09-06 14:35:00,5.83,5.84,5.83,5.83,150000.0,5.544,5.5535,5.544,5.544,150000.0
2013-09-06 14:40:00,5.84,5.84,5.82,5.82,141600.0,5.5535,5.5535,5.5345,5.5345,141600.0
2013-09-06 14:45:00,5.82,5.83,5.82,5.83,154800.0,5.5345,5.544,5.5345,5.544,154800.0
2013-09-06 14:50:00,5.83,5.84,5.83,5.83,109200.0,5.544,5.5535,5.544,5.544,109200.0
2013-09-06 14:55:00,5.83,5.83,5.81,5.81,168000.0,5.544,5.544,5.5249,5.5249,168000.0
2013-09-06 15:00:00,5.81,5.82,5.81,5.82,195600.0,5.5249,5.5345,5.5249,5.5345,195600.0
2013-09-06 15:05:00,5.82,5.82,5.79,5.79,358800.0,5.5345,5.5345,5.5059,5.5059,358800.0
2013-09-06 15:10:00,5.79,5.8,5.77,5.79,474000.0,5.5059,5.5154,5.4869,5.5059,474000.0
2013-09-06 15:15:00,5.79,5.8,5.78,5.79,342000.0,5.5059,5.5154,5.4964,5.5059,342000.0
2013-09-06 15:20:00,5.79,5.8,5.79,5.79,151200.0,5.5059,5.5154,5.5059,5.5059,151200.0
2013-09-06 15:25:00,5.79,5.8,5.79,5.79,72000.0,5.5059,5.5154,5.5059,5.5059,72000.0
2013-09-06 15:30:00,5.79,5.79,5.78,5.78,57600.0,5.5059,5.5059,5.4964,5.4964,57600.0
2013-09-06 15:35:00,5.78,5.78,5.77,5.78,370800.0,5.4964,5.4964,5.4869,5.4964,370800.0
2013-09-06 15:40:00,5.78,5.79,5.78,5.78,93600.0,5.4964,5.5059,5.4964,5.4964,93600.0
2013-09-06 15:45:00,5.78,5.78,5.75,5.75,392400.0,5.4964,5.4964,5.4679,5.4679,392400.0
2013-09-06 15:50:00,5.75,5.77,5.75,5.77,343200.0,5.4679,5.4869,5.4679,5.4869,343200.0
2013-09-06 15:55:00,5.77,5.77,5.74,5.74,522000.0,5.4869,5.4869,5.4584,5.4584,522000.0
2013-09-09 09:30:00,5.8,5.83,5.8,5.82,640800.0,5.5154,5.544,5.5154,5.5345,640800.0
2013-09-09 09:35:00,5.82,5.83,5.82,5.82,594000.0,5.5345,5.544,5.5345,5.5345,594000.0
2013-09-09 09:40:00,5.82,5.83,5.81,5.82,412800.0,5.5345,5.544,5.5249,5.5345,412800.0
2013-09-09 09:45:00,5.83,5.84,5.82,5.83,469200.0,5.544,5.5535,5.5345,5.544,469200.0
2013-09-09 09:50:00,5.83,5.85,5.83,5.85,451200.0,5.544,5.563,5.544,5.563,451200.0
2013-09-09 09:55:00,5.85,5.86,5.85,5.85,286800.0,5.563,5.5725,5.563,5.563,286800.0
2013-09-09 10:00:00,5.85,5.86,5.84,5.84,794400.0,5.563,5.5725,5.5535,5.5535,794400.0
2013-09-09 10:05:00,5.84,5.84,5.83,5.83,447600.0,5.5535,5.5535,5.544,5.544,447600.0
2013-09-09 10:10:00,5.83,5.83,5.82,5.83,637200.0,5.544,5.544,5.5345,5.544,637200.0
2013-09-09 10:15:00,5.83,5.84,5.83,5.83,495600.0,5.544,5.5535,5.544,5.544,495600.0
2013-09-09 10:20:00,5.83,5.84,5.83,5.83,262800.0,5.544,5.5535,5.544,5.544,262800.0
2013-09-09 10:25:00,5.83,5.83,5.82,5.82,270000.0,5.544,5.544,5.5345,5.5345,270000.0
2013-09-09 10:30:00,5.81,5.83,5.81,5.83,296400.0,5.5249,5.544,5.5249,5.544,296400.0
2013-09-09 10:35:00,5.83,5.83,5.82,5.82,234000.0,5.544,5.544,5.5345,5.5345,234000.0
2013-09-09 10:40:00,5.83,5.84,5.82,5.84,226800.0,5.544,5.5535,5.5345,5.5535,226800.0
2013-09-09 10:45:00,5.84,5.84,5.83,5.83,183600.0,5.5535,5.5535,5.544,5.544,183600.0
2013-09-09 10:50:00,5.83,5.83,5.82,5.82,324000.0,5.544,5.544,5.5345,5.5345,324000.0
2013-09-09 10:55:00,5.82,5.83,5.82,5.83,615600.0,5.5345,5.544,5.5345,5.544,615600.0
2013-09-09 11:00:00,5.83,5.84,5.82,5.83,590400.0,5.544,5.5535,5.5345,5.544,590400.0
2013-09-09 11:05:00,5.83,5.84,5.83,5.84,116400.0,5.544,5.5535,5.544,5.5535,116400.0
2013-09-09 11:10:00,5.84,5.84,5.83,5.84,114000.0,5.5535,5.5535,5.544,5.5535,114000.0
2013-09-09 11:15:00,5.84,5.84,5.82,5.83,174000.0,5.5535,5.5535,5.5345,5.544,174000.0
2013-09-09 11:20:00,5.83,5.83,5.82,5.82,170400.0,5.544,5.544,5.5345,5.5345,170400.0
2013-09-09 11:25:00,5.82,5.83,5.82,5.83,108000.0,5.5345,5.544,5.5345,5.544,108000.0
2013-09-09 11:30:00,5.83,5.84,5.83,5.83,104400.0,5.544,5.5535,5.544,5.544,104400.0
2013-09-09 11:35:00,5.83,5.85,5.83,5.85,267600.0,5.544,5.563,5.544,5.563,267600.0
2013-09-09 11:40:00,5.85,5.86,5.84,5.85,393600.0,5.563,5.5725,5.5535,5.563,393600.0
2013-09-09 11:45:00,5.85,5.86,5.85,5.85,109200.0,5.563,5.5725,5.563,5.563,109200.0
2013-09-09 11:50:00,5.85,5.86,5.85,5.85,124800.0,5.563,5.5725,5.563,5.563,124800.0
2013-09-09 11:55:00,5.85,5.86,5.85,5.85,394800.0,5.563,5.5725,5.563,5.563,394800.0
2013-09-09 12:00:00,5.85,5.86,5.85,5.85,176400.0,5.563,5.5725,5.563,5.563,176400.0
2013-09-09 12:05:00,5.86,5.86,5.85,5.86,322800.0,5.5725,5.5725,5.563,5.5725,322800.0
2013-09-09 12:10:00,5.85,5.88,5.85,5.88,577200.0,5.563,5.5915,5.563,5.5915,577200.0
2013-09-09 12:15:00,5.88,5.88,5.87,5.88,235200.0,5.5915,5.5915,5.582,5.5915,235200.0
2013-09-09 12:20:00,5.88,5.88,5.87,5.87,169200.0,5.5915,5.5915,5.582,5.582,169200.0
2013-09-09 12:25:00,5.87,5.88,5.87,5.88,133200.0,5.582,5.5915,5.582,5.5915,133200.0
2013-09-09 12:30:00,5.88,5.88,5.86,5.87,117600.0,5.5915,5.5915,5.5725,5.582,117600.0
2013-09-09 12:35:00,5.87,5.87,5.86,5.87,120000.0,5.582,5.582,5.5725,5.582,120000.0
2013-09-09 12:40:00,5.87,5.87,5.87,5.87,28800.0,5.582,5.582,5.582,5.582,28800.0
2013-09-09 12:45:00,5.87,5.87,5.87,5.87,60000.0,5.582,5.582,5.582,5.582,60000.0
2013-09-09 12:50:00,5.87,5.87,5.86,5.87,110400.0,5.582,5.582,5.5725,5.582,110400.0
2013-09-09 12:55:00,5.87,5.87,5.86,5.87,103200.0,5.582,5.582,5.5725,5.582,103200.0
2013-09-09 13:00:00,5.87,5.87,5.87,5.87,54000.0,5.582,5.582,5.582,5.582,54000.0
2013-09-09 13:05:00,5.88,5.88,5.87,5.87,267600.0,5.5915,5.5915,5.582,5.582,267600.0
2013-09-09 13:10:00,5.87,5.87,5.87,5.87,32400.0,5.582,5.582,5.582,5.582,32400.0
2013-09-09 13:15:00,5.87,5.87,5.87,5.87,70800.0,5.582,5.582,5.582,5.582,70800.0
2013-09-09 13:20:00,5.87,5.87,5.86,5.87,51600.0,5.582,5.582,5.5725,5.582,51600.0
2013-09-09 13:25:00,5.87,5.87,5.87,5.87,171600.0,5.582,5.582,5.582,5.582,171600.0
2013-09-09 13:30:00,5.87,5.88,5.87,5.88,140400.0,5.582,5.5915,5.582,5.5915,140400.0
2013-09-09 13:35:00,5.87,5.88,5.87,5.87,184800.0,5.582,5.5915,5.582,5.582,184800.0
2013-09-09 13:40:00,5.87,5.88,5.87,5.88,96000.0,5.582,5.5915,5.582,5.5915,96000.0
2013-09-09 13:45:00,5.88,5.89,5.88,5.88,216000.0,5.5915,5.601,5.5915,5.5915,216000.0
2013-09-09 13:50:00,5.88,5.89,5.88,5.88,91200.0,5.5915,5.601,5.5915,5.5915,91200.0
2013-09-09 13:55:00,5.88,5.9,5.88,5.9,220800.0,5.5915,5.6105,5.5915,5.6105,220800.0
2013-09-09 14:00:00,5.9,5.91,5.9,5.9,285600.0,5.6105,5.62,5.6105,5.6105,285600.0
2013-09-09 14:05:00,5.9,5.91,5.9,5.9,231600.0,5.6105,5.62,5.6105,5.6105,231600.0
2013-09-09 14:10:00,5.9,5.91,5.9,5.9,78000.0,5.6105,5.62,5.6105,5.6105,78000.0
2013-09-09 14:15:00,5.9,5.93,5.9,5.93,855600.0,5.6105,5.6391,5.6105,5.6391,855600.0
2013-09-09 14:20:00,5.92,5.93,5.92,5.92,160800.0,5.6295,5.6391,5.6295,5.6295,160800.0
2013-09-09 14:25:00,5.92,5.92,5.91,5.91,392400.0,5.6295,5.6295,5.62,5.62,392400.0
2013-09-09 14:30:00,5.92,5.92,5.91,5.92,75600.0,5.6295,5.6295,5.62,5.6295,75600.0
2013-09-09 14:35:00,5.92,5.92,5.91,5.91,146400.0,5.6295,5.6295,5.62,5.62,146400.0
2013-09-09 14:40:00,5.91,5.92,5.91,5.91,116400.0,5.62,5.6295,5.62,5.62,116400.0
2013-09-09 14:45:00,5.91,5.91,5.91,5.91,56400.0,5.62,5.62,5.62,5.62,56400.0
2013-09-09 14:50:00,5.91,5.92,5.91,5.91,84000.0,5.62,5.6295,5.62,5.62,84000.0
2013-09-09 14:55:00,5.91,5.92,5.91,5.91,73200.0,5.62,5.6295,5.62,5.62,73200.0
2013-09-09 15:00:00,5.91,5.91,5.91,5.91,46800.0,5.62,5.62,5.62,5.62,46800.0
2013-09-09 15:05:00,5.91,5.92,5.9,5.91,129600.0,5.62,5.6295,5.6105,5.62,129600.0
2013-09-09 15:10:00,5.91,5.92,5.91,5.91,183600.0,5.62,5.6295,5.62,5.62,183600.0
2013-09-09 15:15:00,5.92,5.93,5.91,5.92,274800.0,5.6295,5.6391,5.62,5.6295,274800.0
2013-09-09 15:20:00,5.92,5.92,5.91,5.91,201600.0,5.6295,5.6295,5.62,5.62,201600.0
2013-09-09 15:25:00,5.91,5.91,5.9,5.91,166800.0,5.62,5.62,5.6105,5.62,166800.0
2013-09-09 15:30:00,5.91,5.92,5.91,5.91,321600.0,5.62,5.6295,5.62,5.62,321600.0
2013-09-09 15:35:00,5.91,5.91,5.91,5.91,216000.0,5.62,5.62,5.62,5.62,216000.0
2013-09-09 15:40:00,5.91,5.91,5.9,5.9,171600.0,5.62,5.62,5.6105,5.6105,171600.0
2013-09-09 15:45:00,5.9,5.91,5.9,5.91,302400.0,5.6105,5.62,5.6105,5.62,302400.0
2013-09-09 15:50:00,5.91,5.92,5.91,5.92,350400.0,5.62,5.6295,5.62,5.6295,350400.0
2013-09-09 15:55:00,5.92,5.92,5.91,5.92,979200.0,5.6295,5.6295,5.62,5.6295,979200.0
2013-09-10 09:30:00,6.03,6.03,6.01,6.01,2361600.0,5.7342,5.7342,5.7151,5.7151,2361600.0
2013-09-10 09:35:00,6.01,6.01,5.98,6.0,834000.0,5.7151,5.7151,5.6866,5.7056,834000.0
2013-09-10 09:40:00,6.0,6.0,5.99,6.0,763200.0,5.7056,5.7056,5.6961,5.7056,763200.0
2013-09-10 09:45:00,6.0,6.01,6.0,6.01,1556400.0,5.7056,5.7151,5.7056,5.7151,1556400.0
2013-09-10 09:50:00,6.01,6.02,6.01,6.02,632400.0,5.7151,5.7246,5.7151,5.7246,632400.0
2013-09-10 09:55:00,6.02,6.03,6.01,6.02,798000.0,5.7246,5.7342,5.7151,5.7246,798000.0
2013-09-10 10:00:00,6.02,6.02,6.01,6.02,471600.0,5.7246,5.7246,5.7151,5.7246,471600.0
2013-09-10 10:05:00,6.02,6.04,6.02,6.02,601200.0,5.7246,5.7437,5.7246,5.7246,601200.0
2013-09-10 10:10:00,6.02,6.04,6.02,6.04,852000.0,5.7246,5.7437,5.7246,5.7437,852000.0
2013-09-10 10:15:00,6.04,6.04,6.01,6.02,853200.0,5.7437,5.7437,5.7151,5.7246,853200.0
2013-09-10 10:20:00,6.01,6.03,6.01,6.03,547200.0,5.7151,5.7342,5.7151,5.7342,547200.0
2013-09-10 10:25:00,6.03,6.04,6.02,6.03,366000.0,5.7342,5.7437,5.7246,5.7342,366000.0
2013-09-10 10:30:00,6.03,6.04,6.03,6.03,822000.0,5.7342,5.7437,5.7342,5.7342,822000.0
2013-09-10 10:35:00,6.03,6.04,6.03,6.03,252000.0,5.7342,5.7437,5.7342,5.7342,252000.0
2013-09-10 10:40:00,6.04,6.05,6.04,6.05,380400.0,5.7437,5.7532,5.7437,5.7532,380400.0
2013-09-10 10:45:00,6.05,6.05,6.04,6.04,264000.0,5.7532,5.7532,5.7437,5.7437,264000.0
2013-09-10 10:50:00,6.04,6.05,6.04,6.04,181200.0,5.7437,5.7532,5.7437,5.7437,181200.0
2013-09-10 10:55:00,6.04,6.05,6.04,6.04,241200.0,5.7437,5.7532,5.7437,5.7437,241200.0
2013-09-10 11:00:00,6.04,6.04,6.03,6.03,199200.0,5.7437,5.7437,5.7342,5.7342,199200.0
2013-09-10 11:05:00,6.03,6.04,6.03,6.04,177600.0,5.7342,5.7437,5.7342,5.7437,177600.0
2013-09-10 11:10:00,6.04,6.04,6.03,6.03,104400.0,5.7437,5.7437,5.7342,5.7342,104400.0
2013-09-10 11:15:00,6.04,6.04,6.03,6.03,145200.0,5.7437,5.7437,5.7342,5.7342,145200.0
2013-09-10 11:20:00,6.03,6.03,6.03,6.03,67200.0,5.7342,5.7342,5.7342,5.7342,67200.0
2013-09-10 11:25:00,6.04,6.04,6.03,6.03,284400.0,5.7437,5.7437,5.7342,5.7342,284400.0
2013-09-10 11:30:00,6.03,6.03,6.02,6.02,283200.0,5.7342,5.7342,5.7246,5.7246,283200.0
2013-09-10 11:35:00,6.02,6.02,6.01,6.02,141600.0,5.7246,5.7246,5.7151,5.7246,141600.0
2013-09-10 11:40:00,6.02,6.02,6.0,6.0,302400.0,5.7246,5.7246,5.7056,5.7056,302400.0
2013-09-10 11:45:00,6.0,6.0,5.99,6.0,603600.0,5.7056,5.7056,5.6961,5.7056,603600.0
2013-09-10 11:50:00,6.0,6.01,5.99,6.01,224400.0,5.7056,5.7151,5.6961,5.7151,224400.0
2013-09-10 11:55:00,6.01,6.01,6.0,6.0,181200.0,5.7151,5.7151,5.7056,5.7056,181200.0
2013-09-10 12:00:00,6.01,6.01,6.0,6.01,158400.0,5.7151,5.7151,5.7056,5.7151,158400.0
2013-09-10 12:05:00,6.01,6.02,6.01,6.02,152400.0,5.7151,5.7246,5.7151,5.7246,152400.0
2013-09-10 12:10:00,6.02,6.02,6.01,6.01,103200.0,5.7246,5.7246,5.7151,5.7151,103200.0
2013-09-10 12:15:00,6.02,6.02,6.01,6.01,38400.0,5.7246,5.7246,5.7151,5.7151,38400.0
2013-09-10 12:20:00,6.01,6.02,6.01,6.01,80400.0,5.7151,5.7246,5.7151,5.7151,80400.0
2013-09-10 12:25:00,6.01,6.02,6.01,6.01,127200.0,5.7151,5.7246,5.7151,5.7151,127200.0
2013-09-10 12:30:00,6.01,6.02,6.01,6.02,82800.0,5.7151,5.7246,5.7151,5.7246,82800.0
2013-09-10 12:35:00,6.02,6.02,6.02,6.02,98400.0,5.7246,5.7246,5.7246,5.7246,98400.0
2013-09-10 12:40:00,6.02,6.02,6.01,6.02,31200.0,5.7246,5.7246,5.7151,5.7246,31200.0
2013-09-10 12:45:00,6.02,6.02,6.01,6.01,115200.0,5.7246,5.7246,5.7151,5.7151,115200.0
2013-09-10 12:50:00,6.01,6.02,6.01,6.02,126000.0,5.7151,5.7246,5.7151,5.7246,126000.0
2013-09-10 12:55:00,6.02,6.03,6.02,6.03,97200.0,5.7246,5.7342,5.7246,5.7342,97200.0
2013-09-10 13:00:00,6.02,6.02,6.02,6.02,140400.0,5.7246,5.7246,5.7246,5.7246,140400.0
2013-09-10 13:05:00,6.02,6.02,6.02,6.02,122400.0,5.7246,5.7246,5.7246,5.7246,122400.0
2013-09-10 13:10:00,6.02,6.02,6.01,6.01,174000.0,5.7246,5.7246,5.7151,5.7151,174000.0
2013-09-10 13:15:00,6.02,6.03,6.01,6.03,458400.0,5.7246,5.7342,5.7151,5.7342,458400.0
2013-09-10 13:20:00,6.03,6.04,6.02,6.03,398400.0,5.7342,5.7437,5.7246,5.7342,398400.0
2013-09-10 13:25:00,6.03,6.04,6.03,6.03,56400.0,5.7342,5.7437,5.7342,5.7342,56400.0
2013-09-10 13:30:00,6.04,6.04,6.03,6.03,97200.0,5.7437,5.7437,5.7342,5.7342,97200.0
2013-09-10 13:35:00,6.03,6.03,6.02,6.03,94800.0,5.7342,5.7342,5.7246,5.7342,94800.0
2013-09-10 13:40:00,6.03,6.03,6.03,6.03,121200.0,5.7342,5.7342,5.7342,5.7342,121200.0
2013-09-10 13:45:00,6.03,6.04,6.03,6.03,130800.0,5.7342,5.7437,5.7342,5.7342,130800.0
2013-09-10 13:50:00,6.03,6.03,6.03,6.03,73200.0,5.7342,5.7342,5.7342,5.7342,73200.0
2013-09-10 13:55:00,6.03,6.04,6.03,6.03,307200.0,5.7342,5.7437,5.7342,5.7342,307200.0
2013-09-10 14:00:00,6.03,6.04,6.03,6.03,90000.0,5.7342,5.7437,5.7342,5.7342,90000.0
2013-09-10 14:05:00,6.03,6.04,6.03,6.03,333600.0,5.7342,5.7437,5.7342,5.7342,333600.0
2013-09-10 14:10:00,6.03,6.03,6.02,6.03,144000.0,5.7342,5.7342,5.7246,5.7342,144000.0
2013-09-10 14:15:00,6.03,6.04,6.02,6.03,202800.0,5.7342,5.7437,5.7246,5.7342,202800.0
2013-09-10 14:20:00,6.03,6.03,6.02,6.03,114000.0,5.7342,5.7342,5.7246,5.7342,114000.0
2013-09-10 14:25:00,6.03,6.03,6.02,6.03,116400.0,5.7342,5.7342,5.7246,5.7342,116400.0
2013-09-10 14:30:00,6.03,6.03,6.01,6.01,352800.0,5.7342,5.7342,5.7151,5.7151,352800.0
2013-09-10 14:35:00,6.02,6.02,6.01,6.02,147600.0,5.7246,5.7246,5.7151,5.7246,147600.0
2013-09-10 14:40:00,6.02,6.02,6.02,6.02,56400.0,5.7246,5.7246,5.7246,5.7246,56400.0
2013-09-10 14:45:00,6.02,6.03,6.02,6.03,88800.0,5.7246,5.7342,5.7246,5.7342,88800.0
2013-09-10 14:50:00,6.03,6.03,6.02,6.02,163200.0,5.7342,5.7342,5.7246,5.7246,163200.0
2013-09-10 14:55:00,6.03,6.04,6.03,6.04,231600.0,5.7342,5.7437,5.7342,5.7437,231600.0
2013-09-10 15:00:00,6.03,6.04,6.03,6.03,193200.0,5.7342,5.7437,5.7342,5.7342,193200.0
2013-09-10 15:05:00,6.04,6.04,6.03,6.03,266400.0,5.7437,5.7437,5.7342,5.7342,266400.0
2013-09-10 15:10:00,6.03,6.04,6.03,6.03,128400.0,5.7342,5.7437,5.7342,5.7342,128400.0
2013-09-10 15:15:00,6.03,6.04,6.03,6.04,172800.0,5.7342,5.7437,5.7342,5.7437,172800.0
2013-09-10 15:20:00,6.04,6.04,6.03,6.04,182400.0,5.7437,5.7437,5.7342,5.7437,182400.0
2013-09-10 15:25:00,6.04,6.05,6.04,6.04,579600.0,5.7437,5.7532,5.7437,5.7437,579600.0
2013-09-10 15:30:00,6.04,6.05,6.04,6.04,226800.0,5.7437,5.7532,5.7437,5.7437,226800.0
2013-09-10 15:35:00,6.04,6.04,6.04,6.04,147600.0,5.7437,5.7437,5.7437,5.7437,147600.0
2013-09-10 15:40:00,6.04,6.04,6.03,6.03,168000.0,5.7437,5.7437,5.7342,5.7342,168000.0
2013-09-10 15:45:00,6.03,6.04,6.02,6.04,559200.0,5.7342,5.7437,5.7246,5.7437,559200.0
2013-09-10 15:50:00,6.04,6.04,6.03,6.03,457200.0,5.7437,5.7437,5.7342,5.7342,457200.0
2013-09-10 15:55:00,6.03,6.05,6.03,6.05,696000.0,5.7342,5.7532,5.7342,5.7532,696000.0
2013-09-11 09:30:00,6.02,6.04,6.02,6.02,684000.0,5.7246,5.7437,5.7246,5.7246,684000.0
2013-09-11 09:35:00,6.03,6.04,6.03,6.04,529200.0,5.7342,5.7437,5.7342,5.7437,529200.0
2013-09-11 09:40:00,6.04,6.05,6.03,6.04,415200.0,5.7437,5.7532,5.7342,5.7437,415200.0
2013-09-11 09:45:00,6.03,6.05,6.03,6.03,332400.0,5.7342,5.7532,5.7342,5.7342,332400.0
2013-09-11 09:50:00,6.03,6.03,6.02,6.02,338400.0,5.7342,5.7342,5.7246,5.7246,338400.0
2013-09-11 09:55:00,6.02,6.03,6.0,6.01,218400.0,5.7246,5.7342,5.7056,5.7151,218400.0
2013-09-11 10:00:00,6.01,6.03,6.01,6.02,199200.0,5.7151,5.7342,5.7151,5.7246,199200.0
2013-09-11 10:05:00,6.02,6.03,6.01,6.02,297600.0,5.7246,5.7342,5.7151,5.7246,297600.0
2013-09-11 10:10:00,6.02,6.03,6.01,6.01,441600.0,5.7246,5.7342,5.7151,5.7151,441600.0
2013-09-11 10:15:00,6.01,6.02,6.0,6.01,394800.0,5.7151,5.7246,5.7056,5.7151,394800.0
2013-09-11 10:20:00,6.01,6.01,6.0,6.0,643200.0,5.7151,5.7151,5.7056,5.7056,643200.0
2013-09-11 10:25:00,6.0,6.01,5.99,6.0,273600.0,5.7056,5.7151,5.6961,5.7056,273600.0
2013-09-11 10:30:00,6.0,6.01,6.0,6.01,254400.0,5.7056,5.7151,5.7056,5.7151,254400.0
2013-09-11 10:35:00,6.01,6.02,6.0,6.01,264000.0,5.7151,5.7246,5.7056,5.7151,264000.0
2013-09-11 10:40:00,6.01,6.02,6.01,6.01,224400.0,5.7151,5.7246,5.7151,5.7151,224400.0
2013-09-11 10:45:00,6.01,6.01,6.0,6.0,226800.0,5.7151,5.7151,5.7056,5.7056,226800.0
2013-09-11 10:50:00,6.01,6.02,6.01,6.01,194400.0,5.7151,5.7246,5.7151,5.7151,194400.0
2013-09-11 10:55:00,6.01,6.02,6.01,6.02,262800.0,5.7151,5.7246,5.7151,5.7246,262800.0
2013-09-11 11:00:00,6.02,6.02,6.02,6.02,244800.0,5.7246,5.7246,5.7246,5.7246,244800.0
2013-09-11 11:05:00,6.02,6.03,6.02,6.03,470400.0,5.7246,5.7342,5.7246,5.7342,470400.0
2013-09-11 11:10:00,6.03,6.04,6.03,6.04,326400.0,5.7342,5.7437,5.7342,5.7437,326400.0
2013-09-11 11:15:00,6.04,6.04,6.03,6.03,188400.0,5.7437,5.7437,5.7342,5.7342,188400.0
2013-09-11 11:20:00,6.03,6.04,6.03,6.04,116400.0,5.7342,5.7437,5.7342,5.7437,116400.0
2013-09-11 11:25:00,6.04,6.04,6.03,6.04,256800.0,5.7437,5.7437,5.7342,5.7437,256800.0
2013-09-11 11:30:00,6.04,6.06,6.04,6.06,1082400.0,5.7437,5.7627,5.7437,5.7627,1082400.0
2013-09-11 11:35:00,6.06,6.08,6.06,6.07,510000.0,5.7627,5.7817,5.7627,5.7722,510000.0
2013-09-11 11:40:00,6.07,6.07,6.07,6.07,494400.0,5.7722,5.7722,5.7722,5.7722,494400.0
2013-09-11 11:45:00,6.07,6.07,6.06,6.07,138000.0,5.7722,5.7722,5.7627,5.7722,138000.0
2013-09-11 11:50:00,6.07,6.07,6.06,6.06,123600.0,5.7722,5.7722,5.7627,5.7627,123600.0
2013-09-11 11:55:00,6.06,6.07,6.06,6.07,283200.0,5.7627,5.7722,5.7627,5.7722,283200.0
2013-09-11 12:00:00,6.07,6.07,6.06,6.06,248400.0,5.7722,5.7722,5.7627,5.7627,248400.0
2013-09-11 12:05:00,6.06,6.07,6.06,6.06,98400.0,5.7627,5.7722,5.7627,5.7627,98400.0
2013-09-11 12:10:00,6.06,6.07,6.06,6.07,134400.0,5.7627,5.7722,5.7627,5.7722,134400.0
2013-09-11 12:15:00,6.07,6.07,6.07,6.07,170400.0,5.7722,5.7722,5.7722,5.7722,170400.0
2013-09-11 12:20:00,6.07,6.07,6.07,6.07,271200.0,5.7722,5.7722,5.7722,5.7722,271200.0
2013-09-11 12:25:00,6.07,6.08,6.06,6.08,272400.0,5.7722,5.7817,5.7627,5.7817,272400.0
2013-09-11 12:30:00,6.08,6.08,6.07,6.07,114000.0,5.7817,5.7817,5.7722,5.7722,114000.0
2013-09-11 12:35:00,6.07,6.08,6.07,6.08,132000.0,5.7722,5.7817,5.7722,5.7817,132000.0
2013-09-11 12:40:00,6.08,6.08,6.07,6.07,42000.0,5.7817,5.7817,5.7722,5.7722,42000.0
2013-09-11 12:45:00,6.07,6.08,6.07,6.07,69600.0,5.7722,5.7817,5.7722,5.7722,69600.0
2013-09-11 12:50:00,6.07,6.07,6.07,6.07,70800.0,5.7722,5.7722,5.7722,5.7722,70800.0
2013-09-11 12:55:00,6.07,6.08,6.07,6.08,116400.0,5.7722,5.7817,5.7722,5.7817,116400.0
2013-09-11 13:00:00,6.08,6.08,6.07,6.08,146400.0,5.7817,5.7817,5.7722,5.7817,146400.0
2013-09-11 13:05:00,6.08,6.08,6.07,6.07,181200.0,5.7817,5.7817,5.7722,5.7722,181200.0
2013-09-11 13:10:00,6.07,6.08,6.07,6.07,122400.0,5.7722,5.7817,5.7722,5.7722,122400.0
2013-09-11 13:15:00,6.07,6.08,6.07,6.07,152400.0,5.7722,5.7817,5.7722,5.7722,152400.0
2013-09-11 13:20:00,6.07,6.07,6.07,6.07,102000.0,5.7722,5.7722,5.7722,5.7722,102000.0
2013-09-11 13:25:00,6.07,6.08,6.07,6.08,120000.0,5.7722,5.7817,5.7722,5.7817,120000.0
2013-09-11 13:30:00,6.08,6.09,6.08,6.09,247200.0,5.7817,5.7912,5.7817,5.7912,247200.0
2013-09-11 13:35:00,6.09,6.1,6.09,6.09,325200.0,5.7912,5.8007,5.7912,5.7912,325200.0
2013-09-11 13:40:00,6.09,6.09,6.09,6.09,135600.0,5.7912,5.7912,5.7912,5.7912,135600.0
2013-09-11 13:45:00,6.09,6.1,6.09,6.09,102000.0,5.7912,5.8007,5.7912,5.7912,102000.0
2013-09-11 13:50:00,6.1,6.1,6.09,6.09,81600.0,5.8007,5.8007,5.7912,5.7912,81600.0
2013-09-11 13:55:00,6.09,6.09,6.09,6.09,82800.0,5.7912,5.7912,5.7912,5.7912,82800.0
2013-09-11 14:00:00,6.09,6.09,6.09,6.09,55200.0,5.7912,5.7912,5.7912,5.7912,55200.0
2013-09-11 14:05:00,6.09,6.1,6.09,6.1,45600.0,5.7912,5.8007,5.7912,5.8007,45600.0
2013-09-11 14:10:00,6.1,6.1,6.08,6.08,114000.0,5.8007,5.8007,5.7817,5.7817,114000.0
2013-09-11 14:15:00,6.09,6.09,6.08,6.09,256800.0,5.7912,5.7912,5.7817,5.7912,256800.0
2013-09-11 14:20:00,6.08,6.08,6.08,6.08,270000.0,5.7817,5.7817,5.7817,5.7817,270000.0
2013-09-11 14:25:00,6.08,6.09,6.08,6.09,99600.0,5.7817,5.7912,5.7817,5.7912,99600.0
2013-09-11 14:30:00,6.09,6.09,6.08,6.09,157200.0,5.7912,5.7912,5.7817,5.7912,157200.0
2013-09-11 14:35:00,6.09,6.09,6.08,6.08,234000.0,5.7912,5.7912,5.7817,5.7817,234000.0
2013-09-11 14:40:00,6.08,6.09,6.08,6.09,178800.0,5.7817,5.7912,5.7817,5.7912,178800.0
2013-09-11 14:45:00,6.09,6.09,6.08,6.09,81600.0,5.7912,5.7912,5.7817,5.7912,81600.0
2013-09-11 14:50:00,6.09,6.09,6.08,6.08,210000.0,5.7912,5.7912,5.7817,5.7817,210000.0
2013-09-11 14:55:00,6.08,6.08,6.07,6.08,184800.0,5.7817,5.7817,5.7722,5.7817,184800.0
2013-09-11 15:00:00,6.08,6.08,6.07,6.08,126000.0,5.7817,5.7817,5.7722,5.7817,126000.0
2013-09-11 15:05:00,6.08,6.08,6.07,6.07,375600.0,5.7817,5.7817,5.7722,5.7722,375600.0
2013-09-11 15:10:00,6.07,6.08,6.07,6.07,87600.0,5.7722,5.7817,5.7722,5.7722,87600.0
2013-09-11 15:15:00,6.07,6.08,6.07,6.07,292800.0,5.7722,5.7817,5.7722,5.7722,292800.0
2013-09-11 15:20:00,6.07,6.08,6.07,6.07,200400.0,5.7722,5.7817,5.7722,5.7722,200400.0
2013-09-11 15:25:00,6.07,6.07,6.06,6.06,253200.0,5.7722,5.7722,5.7627,5.7627,253200.0
2013-09-11 15:30:00,6.06,6.07,6.06,6.07,118800.0,5.7627,5.7722,5.7627,5.7722,118800.0
2013-09-11 15:35:00,6.07,6.07,6.07,6.07,180000.0,5.7722,5.7722,5.7722,5.7722,180000.0
2013-09-11 15:40:00,6.08,6.08,6.07,6.08,189600.0,5.7817,5.7817,5.7722,5.7817,189600.0
2013-09-11 15:45:00,6.08,6.08,6.07,6.07,574800.0,5.7817,5.7817,5.7722,5.7722,574800.0
2013-09-11 15:50:00,6.07,6.07,6.07,6.07,223200.0,5.7722,5.7722,5.7722,5.7722,223200.0
2013-09-11 15:55:00,6.07,6.1,6.07,6.1,794400.0,5.7722,5.8007,5.7722,5.8007,794400.0
2013-09-12 09:30:00,6.1,6.11,6.09,6.1,724800.0,5.8007,5.8102,5.7912,5.8007,724800.0
2013-09-12 09:35:00,6.1,6.1,6.08,6.08,621600.0,5.8007,5.8007,5.7817,5.7817,621600.0
2013-09-12 09:40:00,6.08,6.09,6.07,6.09,402000.0,5.7817,5.7912,5.7722,5.7912,402000.0
2013-09-12 09:45:00,6.08,6.1,6.08,6.09,324000.0,5.7817,5.8007,5.7817,5.7912,324000.0
2013-09-12 09:50:00,6.09,6.1,6.09,6.1,355200.0,5.7912,5.8007,5.7912,5.8007,355200.0
2013-09-12 09:55:00,6.1,6.1,6.09,6.1,267600.0,5.8007,5.8007,5.7912,5.8007,267600.0
2013-09-12 10:00:00,6.1,6.11,6.1,6.11,141600.0,5.8007,5.8102,5.8007,5.8102,141600.0
2013-09-12 10:05:00,6.11,6.11,6.1,6.11,231600.0,5.8102,5.8102,5.8007,5.8102,231600.0
2013-09-12 10:10:00,6.1,6.1,6.09,6.1,127200.0,5.8007,5.8007,5.7912,5.8007,127200.0
2013-09-12 10:15:00,6.1,6.1,6.09,6.1,183600.0,5.8007,5.8007,5.7912,5.8007,183600.0
2013-09-12 10:20:00,6.1,6.11,6.1,6.11,366000.0,5.8007,5.8102,5.8007,5.8102,366000.0
2013-09-12 10:25:00,6.11,6.12,6.11,6.11,372000.0,5.8102,5.8197,5.8102,5.8102,372000.0
2013-09-12 10:30:00,6.12,6.12,6.12,6.12,254400.0,5.8197,5.8197,5.8197,5.8197,254400.0
2013-09-12 10:35:00,6.12,6.12,6.11,6.12,272400.0,5.8197,5.8197,5.8102,5.8197,272400.0
2013-09-12 10:40:00,6.12,6.12,6.11,6.12,153600.0,5.8197,5.8197,5.8102,5.8197,153600.0
2013-09-12 10:45:00,6.12,6.12,6.11,6.11,373200.0,5.8197,5.8197,5.8102,5.8102,373200.0
2013-09-12 10:50:00,6.11,6.12,6.11,6.11,226800.0,5.8102,5.8197,5.8102,5.8102,226800.0
2013-09-12 10:55:00,6.11,6.11,6.1,6.1,362400.0,5.8102,5.8102,5.8007,5.8007,362400.0
2013-09-12 11:00:00,6.1,6.11,6.1,6.11,242400.0,5.8007,5.8102,5.8007,5.8102,242400.0
2013-09-12 11:05:00,6.11,6.11,6.09,6.09,267600.0,5.8102,5.8102,5.7912,5.7912,267600.0
2013-09-12 11:10:00,6.09,6.1,6.09,6.09,416400.0,5.7912,5.8007,5.7912,5.7912,416400.0
2013-09-12 11:15:00,6.09,6.09,6.07,6.08,464400.0,5.7912,5.7912,5.7722,5.7817,464400.0
2013-09-12 11:20:00,6.08,6.09,6.08,6.09,301200.0,5.7817,5.7912,5.7817,5.7912,301200.0
2013-09-12 11:25:00,6.09,6.09,6.09,6.09,348000.0,5.7912,5.7912,5.7912,5.7912,348000.0
2013-09-12 11:30:00,6.09,6.1,6.07,6.08,512400.0,5.7912,5.8007,5.7722,5.7817,512400.0
2013-09-12 11:35:00,6.08,6.08,6.06,6.06,631200.0,5.7817,5.7817,5.7627,5.7627,631200.0
2013-09-12 11:40:00,6.06,6.07,6.06,6.07,206400.0,5.7627,5.7722,5.7627,5.7722,206400.0
2013-09-12 11:45:00,6.08,6.08,6.07,6.08,292800.0,5.7817,5.7817,5.7722,5.7817,292800.0
2013-09-12 11:50:00,6.08,6.08,6.06,6.08,385200.0,5.7817,5.7817,5.7627,5.7817,385200.0
2013-09-12 11:55:00,6.08,6.08,6.07,6.07,432000.0,5.7817,5.7817,5.7722,5.7722,432000.0
2013-09-12 12:00:00,6.08,6.08,6.06,6.07,256800.0,5.7817,5.7817,5.7627,5.7722,256800.0
2013-09-12 12:05:00,6.07,6.07,6.06,6.06,565200.0,5.7722,5.7722,5.7627,5.7627,565200.0
2013-09-12 12:10:00,6.06,6.06,6.05,6.05,496800.0,5.7627,5.7627,5.7532,5.7532,496800.0
2013-09-12 12:15:00,6.05,6.06,6.05,6.05,531600.0,5.7532,5.7627,5.7532,5.7532,531600.0
2013-09-12 12:20:00,6.05,6.05,6.04,6.04,433200.0,5.7532,5.7532,5.7437,5.7437,433200.0
2013-09-12 12:25:00,6.04,6.05,6.04,6.05,367200.0,5.7437,5.7532,5.7437,5.7532,367200.0
2013-09-12 12:30:00,6.05,6.05,6.05,6.05,188400.0,5.7532,5.7532,5.7532,5.7532,188400.0
2013-09-12 12:35:00,6.05,6.06,6.05,6.06,175200.0,5.7532,5.7627,5.7532,5.7627,175200.0
2013-09-12 12:40:00,6.06,6.06,6.06,6.06,350400.0,5.7627,5.7627,5.7627,5.7627,350400.0
2013-09-12 12:45:00,6.06,6.07,6.06,6.06,118800.0,5.7627,5.7722,5.7627,5.7627,118800.0
2013-09-12 12:50:00,6.06,6.06,6.05,6.05,84000.0,5.7627,5.7627,5.7532,5.7532,84000.0
2013-09-12 12:55:00,6.05,6.07,6.05,6.07,223200.0,5.7532,5.7722,5.7532,5.7722,223200.0
2013-09-12 13:00:00,6.07,6.07,6.06,6.06,165600.0,5.7722,5.7722,5.7627,5.7627,165600.0
2013-09-12 13:05:00,6.07,6.07,6.06,6.07,159600.0,5.7722,5.7722,5.7627,5.7722,159600.0
2013-09-12 13:10:00,6.07,6.08,6.07,6.08,308400.0,5.7722,5.7817,5.7722,5.7817,308400.0
2013-09-12 13:15:00,6.08,6.09,6.08,6.09,354000.0,5.7817,5.7912,5.7817,5.7912,354000.0
2013-09-12 13:20:00,6.09,6.1,6.09,6.09,218400.0,5.7912,5.8007,5.7912,5.7912,218400.0
2013-09-12 13:25:00,6.09,6.09,6.09,6.09,140400.0,5.7912,5.7912,5.7912,5.7912,140400.0
2013-09-12 13:30:00,6.09,6.09,6.08,6.08,211200.0,5.7912,5.7912,5.7817,5.7817,211200.0
2013-09-12 13:35:00,6.08,6.09,6.08,6.09,194400.0,5.7817,5.7912,5.7817,5.7912,194400.0
2013-09-12 13:40:00,6.09,6.09,6.08,6.08,166800.0,5.7912,5.7912,5.7817,5.7817,166800.0
2013-09-12 13:45:00,6.08,6.09,6.08,6.08,243600.0,5.7817,5.7912,5.7817,5.7817,243600.0
2013-09-12 13:50:00,6.08,6.09,6.08,6.08,145200.0,5.7817,5.7912,5.7817,5.7817,145200.0
2013-09-12 13:55:00,6.08,6.08,6.08,6.08,153600.0,5.7817,5.7817,5.7817,5.7817,153600.0
2013-09-12 14:00:00,6.08,6.09,6.08,6.08,260400.0,5.7817,5.7912,5.7817,5.7817,260400.0
2013-09-12 14:05:00,6.08,6.09,6.08,6.09,129600.0,5.7817,5.7912,5.7817,5.7912,129600.0
2013-09-12 14:10:00,6.09,6.09,6.08,6.08,244800.0,5.7912,5.7912,5.7817,5.7817,244800.0
2013-09-12 14:15:00,6.08,6.09,6.07,6.08,272400.0,5.7817,5.7912,5.7722,5.7817,272400.0
2013-09-12 14:20:00,6.08,6.08,6.07,6.08,322800.0,5.7817,5.7817,5.7722,5.7817,322800.0
2013-09-12 14:25:00,6.08,6.08,6.07,6.08,1002000.0,5.7817,5.7817,5.7722,5.7817,1002000.0
2013-09-12 14:30:00,6.08,6.08,6.08,6.08,706800.0,5.7817,5.7817,5.7817,5.7817,706800.0
2013-09-12 14:35:00,6.08,6.08,6.06,6.06,886800.0,5.7817,5.7817,5.7627,5.7627,886800.0
2013-09-12 14:40:00,6.06,6.07,6.06,6.07,466800.0,5.7627,5.7722,5.7627,5.7722,466800.0
2013-09-12 14:45:00,6.07,6.08,6.07,6.08,811200.0,5.7722,5.7817,5.7722,5.7817,811200.0
2013-09-12 14:50:00,6.08,6.08,6.07,6.08,135600.0,5.7817,5.7817,5.7722,5.7817,135600.0
2013-09-12 14:55:00,6.08,6.09,6.08,6.09,318000.0,5.7817,5.7912,5.7817,5.7912,318000.0
2013-09-12 15:00:00,6.09,6.09,6.08,6.08,164400.0,5.7912,5.7912,5.7817,5.7817,164400.0
2013-09-12 15:05:00,6.08,6.08,6.06,6.06,304800.0,5.7817,5.7817,5.7627,5.7627,304800.0
2013-09-12 15:10:00,6.06,6.07,6.06,6.06,304800.0,5.7627,5.7722,5.7627,5.7627,304800.0
2013-09-12 15:15:00,6.06,6.06,6.04,6.05,297600.0,5.7627,5.7627,5.7437,5.7532,297600.0
2013-09-12 15:20:00,6.05,6.06,6.05,6.05,319200.0,5.7532,5.7627,5.7532,5.7532,319200.0
2013-09-12 15:25:00,6.06,6.06,6.06,6.06,471600.0,5.7627,5.7627,5.7627,5.7627,471600.0
2013-09-12 15:30:00,6.06,6.06,6.05,6.06,259200.0,5.7627,5.7627,5.7532,5.7627,259200.0
2013-09-12 15:35:00,6.06,6.06,6.05,6.06,172800.0,5.7627,5.7627,5.7532,5.7627,172800.0
2013-09-12 15:40:00,6.06,6.06,6.06,6.06,235200.0,5.7627,5.7627,5.7627,5.7627,235200.0
2013-09-12 15:45:00,6.06,6.06,6.04,6.04,314400.0,5.7627,5.7627,5.7437,5.7437,314400.0
2013-09-12 15:50:00,6.04,6.04,6.03,6.04,417600.0,5.7437,5.7437,5.7342,5.7437,417600.0
2013-09-12 15:55:00,6.04,6.06,6.04,6.06,591600.0,5.7437,5.7627,5.7437,5.7627,591600.0
2013-09-13 09:30:00,6.08,6.09,6.07,6.07,387600.0,5.7817,5.7912,5.7722,5.7722,387600.0
2013-09-13 09:35:00,6.07,6.09,6.07,6.09,574800.0,5.7722,5.7912,5.7722,5.7912,574800.0
2013-09-13 09:40:00,6.09,6.09,6.07,6.08,624000.0,5.7912,5.7912,5.7722,5.7817,624000.0
2013-09-13 09:45:00,6.08,6.09,6.08,6.08,284400.0,5.7817,5.7912,5.7817,5.7817,284400.0
2013-09-13 09:50:00,6.09,6.11,6.09,6.11,526800.0,5.7912,5.8102,5.7912,5.8102,526800.0
2013-09-13 09:55:00,6.1,6.11,6.08,6.09,652800.0,5.8007,5.8102,5.7817,5.7912,652800.0
2013-09-13 10:00:00,6.09,6.09,6.07,6.08,417600.0,5.7912,5.7912,5.7722,5.7817,417600.0
2013-09-13 10:05:00,6.07,6.07,6.06,6.06,276000.0,5.7722,5.7722,5.7627,5.7627,276000.0
2013-09-13 10:10:00,6.06,6.06,6.05,6.05,558000.0,5.7627,5.7627,5.7532,5.7532,558000.0
2013-09-13 10:15:00,6.05,6.05,6.04,6.05,310800.0,5.7532,5.7532,5.7437,5.7532,310800.0
2013-09-13 10:20:00,6.05,6.06,6.04,6.04,306000.0,5.7532,5.7627,5.7437,5.7437,306000.0
2013-09-13 10:25:00,6.05,6.05,6.04,6.05,426000.0,5.7532,5.7532,5.7437,5.7532,426000.0
2013-09-13 10:30:00,6.05,6.06,6.05,6.06,564000.0,5.7532,5.7627,5.7532,5.7627,564000.0
2013-09-13 10:35:00,6.06,6.07,6.05,6.07,358800.0,5.7627,5.7722,5.7532,5.7722,358800.0
2013-09-13 10:40:00,6.07,6.08,6.07,6.08,421200.0,5.7722,5.7817,5.7722,5.7817,421200.0
2013-09-13 10:45:00,6.08,6.08,6.07,6.07,186000.0,5.7817,5.7817,5.7722,5.7722,186000.0
2013-09-13 10:50:00,6.07,6.08,6.07,6.08,127200.0,5.7722,5.7817,5.7722,5.7817,127200.0
2013-09-13 10:55:00,6.08,6.08,6.07,6.08,214800.0,5.7817,5.7817,5.7722,5.7817,214800.0
2013-09-13 11:00:00,6.08,6.08,6.07,6.07,96000.0,5.7817,5.7817,5.7722,5.7722,96000.0
2013-09-13 11:05:00,6.08,6.08,6.07,6.08,61200.0,5.7817,5.7817,5.7722,5.7817,61200.0
2013-09-13 11:10:00,6.08,6.08,6.07,6.08,58800.0,5.7817,5.7817,5.7722,5.7817,58800.0
2013-09-13 11:15:00,6.09,6.09,6.08,6.08,154800.0,5.7912,5.7912,5.7817,5.7817,154800.0
2013-09-13 11:20:00,6.08,6.09,6.08,6.09,74400.0,5.7817,5.7912,5.7817,5.7912,74400.0
2013-09-13 11:25:00,6.09,6.1,6.09,6.09,213600.0,5.7912,5.8007,5.7912,5.7912,213600.0
2013-09-13 11:30:00,6.09,6.1,6.09,6.1,133200.0,5.7912,5.8007,5.7912,5.8007,133200.0
2013-09-13 11:35:00,6.1,6.1,6.09,6.09,164400.0,5.8007,5.8007,5.7912,5.7912,164400.0
2013-09-13 11:40:00,6.09,6.09,6.09,6.09,196800.0,5.7912,5.7912,5.7912,5.7912,196800.0
2013-09-13 11:45:00,6.09,6.09,6.09,6.09,33600.0,5.7912,5.7912,5.7912,5.7912,33600.0
2013-09-13 11:50:00,6.09,6.1,6.09,6.09,62400.0,5.7912,5.8007,5.7912,5.7912,62400.0
2013-09-13 11:55:00,6.09,6.09,6.09,6.09,79200.0,5.7912,5.7912,5.7912,5.7912,79200.0
2013-09-13 12:00:00,6.09,6.1,6.09,6.09,309600.0,5.7912,5.8007,5.7912,5.7912,309600.0
2013-09-13 12:05:00,6.09,6.1,6.09,6.1,150000.0,5.7912,5.8007,5.7912,5.8007,150000.0
2013-09-13 12:10:00,6.09,6.09,6.09,6.09,138000.0,5.7912,5.7912,5.7912,5.7912,138000.0
2013-09-13 12:15:00,6.09,6.1,6.09,6.1,248400.0,5.7912,5.8007,5.7912,5.8007,248400.0
2013-09-13 12:20:00,6.1,6.11,6.1,6.11,153600.0,5.8007,5.8102,5.8007,5.8102,153600.0
2013-09-13 12:25:00,6.11,6.11,6.1,6.1,134400.0,5.8102,5.8102,5.8007,5.8007,134400.0
2013-09-13 12:30:00,6.1,6.1,6.09,6.1,163200.0,5.8007,5.8007,5.7912,5.8007,163200.0
2013-09-13 12:35:00,6.1,6.1,6.08,6.09,223200.0,5.8007,5.8007,5.7817,5.7912,223200.0
2013-09-13 12:40:00,6.09,6.09,6.08,6.08,136800.0,5.7912,5.7912,5.7817,5.7817,136800.0
2013-09-13 12:45:00,6.08,6.09,6.08,6.09,148800.0,5.7817,5.7912,5.7817,5.7912,148800.0
2013-09-13 12:50:00,6.09,6.09,6.09,6.09,138000.0,5.7912,5.7912,5.7912,5.7912,138000.0
2013-09-13 12:55:00,6.09,6.09,6.08,6.08,98400.0,5.7912,5.7912,5.7817,5.7817,98400.0
2013-09-13 13:00:00,6.08,6.1,6.08,6.1,244800.0,5.7817,5.8007,5.7817,5.8007,244800.0
2013-09-13 13:05:00,6.1,6.1,6.09,6.09,66000.0,5.8007,5.8007,5.7912,5.7912,66000.0
2013-09-13 13:10:00,6.09,6.1,6.09,6.09,114000.0,5.7912,5.8007,5.7912,5.7912,114000.0
2013-09-13 13:15:00,6.09,6.1,6.09,6.09,135600.0,5.7912,5.8007,5.7912,5.7912,135600.0
2013-09-13 13:20:00,6.09,6.09,6.09,6.09,74400.0,5.7912,5.7912,5.7912,5.7912,74400.0
2013-09-13 13:25:00,6.09,6.1,6.09,6.1,68400.0,5.7912,5.8007,5.7912,5.8007,68400.0
2013-09-13 13:30:00,6.1,6.1,6.09,6.09,198000.0,5.8007,5.8007,5.7912,5.7912,198000.0
2013-09-13 13:35:00,6.1,6.1,6.09,6.09,132000.0,5.8007,5.8007,5.7912,5.7912,132000.0
2013-09-13 13:40:00,6.09,6.1,6.09,6.1,178800.0,5.7912,5.8007,5.7912,5.8007,178800.0
2013-09-13 13:45:00,6.1,6.1,6.09,6.1,186000.0,5.8007,5.8007,5.7912,5.8007,186000.0
2013-09-13 13:50:00,6.1,6.1,6.09,6.1,175200.0,5.8007,5.8007,5.7912,5.8007,175200.0
2013-09-13 13:55:00,6.1,6.1,6.1,6.1,229200.0,5.8007,5.8007,5.8007,5.8007,229200.0
2013-09-13 14:00:00,6.1,6.11,6.1,6.11,405600.0,5.8007,5.8102,5.8007,5.8102,405600.0
2013-09-13 14:05:00,6.11,6.11,6.1,6.1,178800.0,5.8102,5.8102,5.8007,5.8007,178800.0
2013-09-13 14:10:00,6.1,6.11,6.1,6.1,246000.0,5.8007,5.8102,5.8007,5.8007,246000.0
2013-09-13 14:15:00,6.1,6.1,6.1,6.1,182400.0,5.8007,5.8007,5.8007,5.8007,182400.0
2013-09-13 14:20:00,6.1,6.1,6.09,6.1,55200.0,5.8007,5.8007,5.7912,5.8007,55200.0
2013-09-13 14:25:00,6.1,6.1,6.1,6.1,110400.0,5.8007,5.8007,5.8007,5.8007,110400.0
2013-09-13 14:30:00,6.09,6.1,6.09,6.09,285600.0,5.7912,5.8007,5.7912,5.7912,285600.0
2013-09-13 14:35:00,6.09,6.1,6.09,6.09,184800.0,5.7912,5.8007,5.7912,5.7912,184800.0
2013-09-13 14:40:00,6.09,6.09,6.09,6.09,60000.0,5.7912,5.7912,5.7912,5.7912,60000.0
2013-09-13 14:45:00,6.09,6.09,6.09,6.09,96000.0,5.7912,5.7912,5.7912,5.7912,96000.0
2013-09-13 14:50:00,6.09,6.1,6.09,6.09,100800.0,5.7912,5.8007,5.7912,5.7912,100800.0
2013-09-13 14:55:00,6.09,6.1,6.09,6.09,78000.0,5.7912,5.8007,5.7912,5.7912,78000.0
2013-09-13 15:00:00,6.09,6.1,6.09,6.09,85200.0,5.7912,5.8007,5.7912,5.7912,85200.0
2013-09-13 15:05:00,6.09,6.09,6.08,6.09,348000.0,5.7912,5.7912,5.7817,5.7912,348000.0
2013-09-13 15:10:00,6.09,6.09,6.08,6.09,408000.0,5.7912,5.7912,5.7817,5.7912,408000.0
2013-09-13 15:15:00,6.09,6.1,6.09,6.09,142800.0,5.7912,5.8007,5.7912,5.7912,142800.0
2013-09-13 15:20:00,6.09,6.09,6.09,6.09,62400.0,5.7912,5.7912,5.7912,5.7912,62400.0
2013-09-13 15:25:00,6.09,6.1,6.09,6.09,135600.0,5.7912,5.8007,5.7912,5.7912,135600.0
2013-09-13 15:30:00,6.09,6.09,6.09,6.09,127200.0,5.7912,5.7912,5.7912,5.7912,127200.0
2013-09-13 15:35:00,6.09,6.09,6.09,6.09,121200.0,5.7912,5.7912,5.7912,5.7912,121200.0
2013-09-13 15:40:00,6.09,6.09,6.09,6.09,237600.0,5.7912,5.7912,5.7912,5.7912,237600.0
2013-09-13 15:45:00,6.09,6.09,6.08,6.08,324000.0,5.7912,5.7912,5.7817,5.7817,324000.0
2013-09-13 15:50:00,6.08,6.08,6.07,6.07,884400.0,5.7817,5.7817,5.7722,5.7722,884400.0
2013-09-13 15:55:00,6.08,6.1,6.08,6.1,1412400.0,5.7817,5.8007,5.7817,5.8007,1412400.0
2013-09-16 09:30:00,6.3,6.3,6.27,6.27,2322000.0,5.9909,5.9909,5.9624,5.9624,2322000.0
2013-09-16 09:35:00,6.27,6.28,6.26,6.26,954000.0,5.9624,5.9719,5.9529,5.9529,954000.0
2013-09-16 09:40:00,6.26,6.26,6.24,6.24,1165200.0,5.9529,5.9529,5.9338,5.9338,1165200.0
2013-09-16 09:45:00,6.24,6.26,6.24,6.26,916800.0,5.9338,5.9529,5.9338,5.9529,916800.0
2013-09-16 09:50:00,6.26,6.26,6.24,6.24,482400.0,5.9529,5.9529,5.9338,5.9338,482400.0
2013-09-16 09:55:00,6.24,6.24,6.23,6.24,415200.0,5.9338,5.9338,5.9243,5.9338,415200.0
2013-09-16 10:00:00,6.24,6.25,6.21,6.23,604800.0,5.9338,5.9434,5.9053,5.9243,604800.0
2013-09-16 10:05:00,6.23,6.24,6.22,6.23,397200.0,5.9243,5.9338,5.9148,5.9243,397200.0
2013-09-16 10:10:00,6.23,6.24,6.23,6.24,242400.0,5.9243,5.9338,5.9243,5.9338,242400.0
2013-09-16 10:15:00,6.24,6.25,6.24,6.25,440400.0,5.9338,5.9434,5.9338,5.9434,440400.0
2013-09-16 10:20:00,6.25,6.25,6.25,6.25,160800.0,5.9434,5.9434,5.9434,5.9434,160800.0
2013-09-16 10:25:00,6.25,6.26,6.25,6.25,98400.0,5.9434,5.9529,5.9434,5.9434,98400.0
2013-09-16 10:30:00,6.25,6.27,6.24,6.26,446400.0,5.9434,5.9624,5.9338,5.9529,446400.0
2013-09-16 10:35:00,6.25,6.26,6.25,6.25,223200.0,5.9434,5.9529,5.9434,5.9434,223200.0
2013-09-16 10:40:00,6.25,6.26,6.24,6.24,201600.0,5.9434,5.9529,5.9338,5.9338,201600.0
2013-09-16 10:45:00,6.25,6.25,6.24,6.25,159600.0,5.9434,5.9434,5.9338,5.9434,159600.0
2013-09-16 10:50:00,6.25,6.26,6.25,6.25,138000.0,5.9434,5.9529,5.9434,5.9434,138000.0
2013-09-16 10:55:00,6.25,6.25,6.24,6.24,238800.0,5.9434,5.9434,5.9338,5.9338,238800.0
2013-09-16 11:00:00,6.24,6.24,6.23,6.23,140400.0,5.9338,5.9338,5.9243,5.9243,140400.0
2013-09-16 11:05:00,6.23,6.25,6.23,6.24,156000.0,5.9243,5.9434,5.9243,5.9338,156000.0
2013-09-16 11:10:00,6.24,6.25,6.24,6.25,181200.0,5.9338,5.9434,5.9338,5.9434,181200.0
2013-09-16 11:15:00,6.25,6.25,6.24,6.25,104400.0,5.9434,5.9434,5.9338,5.9434,104400.0
2013-09-16 11:20:00,6.25,6.26,6.25,6.26,102000.0,5.9434,5.9529,5.9434,5.9529,102000.0
2013-09-16 11:25:00,6.25,6.26,6.25,6.26,168000.0,5.9434,5.9529,5.9434,5.9529,168000.0
2013-09-16 11:30:00,6.26,6.26,6.26,6.26,118800.0,5.9529,5.9529,5.9529,5.9529,118800.0
2013-09-16 11:35:00,6.26,6.26,6.26,6.26,76800.0,5.9529,5.9529,5.9529,5.9529,76800.0
2013-09-16 11:40:00,6.26,6.27,6.26,6.27,268800.0,5.9529,5.9624,5.9529,5.9624,268800.0
2013-09-16 11:45:00,6.27,6.27,6.26,6.26,74400.0,5.9624,5.9624,5.9529,5.9529,74400.0
2013-09-16 11:50:00,6.27,6.27,6.26,6.26,105600.0,5.9624,5.9624,5.9529,5.9529,105600.0
2013-09-16 11:55:00,6.26,6.27,6.26,6.27,82800.0,5.9529,5.9624,5.9529,5.9624,82800.0
2013-09-16 12:00:00,6.27,6.27,6.27,6.27,106800.0,5.9624,5.9624,5.9624,5.9624,106800.0
2013-09-16 12:05:00,6.27,6.27,6.26,6.27,126000.0,5.9624,5.9624,5.9529,5.9624,126000.0
2013-09-16 12:10:00,6.27,6.28,6.27,6.27,249600.0,5.9624,5.9719,5.9624,5.9624,249600.0
2013-09-16 12:15:00,6.27,6.28,6.27,6.28,216000.0,5.9624,5.9719,5.9624,5.9719,216000.0
2013-09-16 12:20:00,6.28,6.28,6.27,6.28,123600.0,5.9719,5.9719,5.9624,5.9719,123600.0
2013-09-16 12:25:00,6.28,6.28,6.27,6.28,139200.0,5.9719,5.9719,5.9624,5.9719,139200.0
2013-09-16 12:30:00,6.27,6.27,6.27,6.27,128400.0,5.9624,5.9624,5.9624,5.9624,128400.0
2013-09-16 12:35:00,6.27,6.27,6.27,6.27,111600.0,5.9624,5.9624,5.9624,5.9624,111600.0
2013-09-16 12:40:00,6.27,6.27,6.26,6.26,27600.0,5.9624,5.9624,5.9529,5.9529,27600.0
2013-09-16 12:45:00,6.26,6.27,6.26,6.26,94800.0,5.9529,5.9624,5.9529,5.9529,94800.0
2013-09-16 12:50:00,6.26,6.27,6.26,6.26,124800.0,5.9529,5.9624,5.9529,5.9529,124800.0
2013-09-16 12:55:00,6.26,6.26,6.25,6.25,397200.0,5.9529,5.9529,5.9434,5.9434,397200.0
2013-09-16 13:00:00,6.25,6.26,6.25,6.26,231600.0,5.9434,5.9529,5.9434,5.9529,231600.0
2013-09-16 13:05:00,6.26,6.26,6.25,6.25,31200.0,5.9529,5.9529,5.9434,5.9434,31200.0
2013-09-16 13:10:00,6.25,6.25,6.25,6.25,54000.0,5.9434,5.9434,5.9434,5.9434,54000.0
2013-09-16 13:15:00,6.25,6.25,6.25,6.25,51600.0,5.9434,5.9434,5.9434,5.9434,51600.0
2013-09-16 13:20:00,6.25,6.25,6.24,6.25,54000.0,5.9434,5.9434,5.9338,5.9434,54000.0
2013-09-16 13:25:00,6.25,6.25,6.25,6.25,52800.0,5.9434,5.9434,5.9434,5.9434,52800.0
2013-09-16 13:30:00,6.25,6.25,6.24,6.24,97200.0,5.9434,5.9434,5.9338,5.9338,97200.0
2013-09-16 13:35:00,6.24,6.25,6.23,6.24,104400.0,5.9338,5.9434,5.9243,5.9338,104400.0
2013-09-16 13:40:00,6.24,6.24,6.19,6.21,1012800.0,5.9338,5.9338,5.8863,5.9053,1012800.0
2013-09-16 13:45:00,6.21,6.22,6.21,6.21,201600.0,5.9053,5.9148,5.9053,5.9053,201600.0
2013-09-16 13:50:00,6.21,6.22,6.21,6.22,78000.0,5.9053,5.9148,5.9053,5.9148,78000.0
2013-09-16 13:55:00,6.22,6.23,6.21,6.23,184800.0,5.9148,5.9243,5.9053,5.9243,184800.0
2013-09-16 14:00:00,6.23,6.23,6.22,6.22,199200.0,5.9243,5.9243,5.9148,5.9148,199200.0
2013-09-16 14:05:00,6.22,6.22,6.22,6.22,94800.0,5.9148,5.9148,5.9148,5.9148,94800.0
2013-09-16 14:10:00,6.22,6.22,6.21,6.21,126000.0,5.9148,5.9148,5.9053,5.9053,126000.0
2013-09-16 14:15:00,6.21,6.23,6.21,6.23,415200.0,5.9053,5.9243,5.9053,5.9243,415200.0
2013-09-16 14:20:00,6.22,6.22,6.22,6.22,76800.0,5.9148,5.9148,5.9148,5.9148,76800.0
2013-09-16 14:25:00,6.22,6.22,6.21,6.21,174000.0,5.9148,5.9148,5.9053,5.9053,174000.0
2013-09-16 14:30:00,6.21,6.22,6.2,6.2,349200.0,5.9053,5.9148,5.8958,5.8958,349200.0
2013-09-16 14:35:00,6.2,6.2,6.19,6.19,356400.0,5.8958,5.8958,5.8863,5.8863,356400.0
2013-09-16 14:40:00,6.19,6.19,6.19,6.19,403200.0,5.8863,5.8863,5.8863,5.8863,403200.0
2013-09-16 14:45:00,6.19,6.21,6.19,6.2,156000.0,5.8863,5.9053,5.8863,5.8958,156000.0
2013-09-16 14:50:00,6.2,6.21,6.2,6.2,154800.0,5.8958,5.9053,5.8958,5.8958,154800.0
2013-09-16 14:55:00,6.2,6.2,6.19,6.19,306000.0,5.8958,5.8958,5.8863,5.8863,306000.0
2013-09-16 15:00:00,6.19,6.2,6.19,6.2,486000.0,5.8863,5.8958,5.8863,5.8958,486000.0
2013-09-16 15:05:00,6.2,6.21,6.2,6.21,180000.0,5.8958,5.9053,5.8958,5.9053,180000.0
2013-09-16 15:10:00,6.22,6.22,6.21,6.21,277200.0,5.9148,5.9148,5.9053,5.9053,277200.0
2013-09-16 15:15:00,6.22,6.22,6.21,6.22,80400.0,5.9148,5.9148,5.9053,5.9148,80400.0
2013-09-16 15:20:00,6.22,6.22,6.2,6.21,181200.0,5.9148,5.9148,5.8958,5.9053,181200.0
2013-09-16 15:25:00,6.21,6.21,6.2,6.2,444000.0,5.9053,5.9053,5.8958,5.8958,444000.0
2013-09-16 15:30:00,6.2,6.2,6.18,6.2,328800.0,5.8958,5.8958,5.8768,5.8958,328800.0
2013-09-16 15:35:00,6.2,6.2,6.18,6.19,306000.0,5.8958,5.8958,5.8768,5.8863,306000.0
2013-09-16 15:40:00,6.19,6.2,6.17,6.18,404400.0,5.8863,5.8958,5.8673,5.8768,404400.0
2013-09-16 15:45:00,6.18,6.19,6.17,6.18,291600.0,5.8768,5.8863,5.8673,5.8768,291600.0
2013-09-16 15:50:00,6.18,6.2,6.18,6.19,452400.0,5.8768,5.8958,5.8768,5.8863,452400.0
2013-09-16 15:55:00,6.2,6.2,6.19,6.2,723600.0,5.8958,5.8958,5.8863,5.8958,723600.0
2013-09-17 09:30:00,6.22,6.24,6.22,6.24,651600.0,5.9148,5.9338,5.9148,5.9338,651600.0
2013-09-17 09:35:00,6.24,6.24,6.23,6.24,379200.0,5.9338,5.9338,5.9243,5.9338,379200.0
2013-09-17 09:40:00,6.24,6.25,6.24,6.25,554400.0,5.9338,5.9434,5.9338,5.9434,554400.0
2013-09-17 09:45:00,6.25,6.25,6.24,6.25,334800.0,5.9434,5.9434,5.9338,5.9434,334800.0
2013-09-17 09:50:00,6.25,6.26,6.25,6.26,330000.0,5.9434,5.9529,5.9434,5.9529,330000.0
2013-09-17 09:55:00,6.26,6.26,6.25,6.25,112800.0,5.9529,5.9529,5.9434,5.9434,112800.0
2013-09-17 10:00:00,6.25,6.26,6.25,6.26,304800.0,5.9434,5.9529,5.9434,5.9529,304800.0
2013-09-17 10:05:00,6.26,6.27,6.25,6.26,350400.0,5.9529,5.9624,5.9434,5.9529,350400.0
2013-09-17 10:10:00,6.26,6.27,6.26,6.27,450000.0,5.9529,5.9624,5.9529,5.9624,450000.0
2013-09-17 10:15:00,6.27,6.27,6.27,6.27,480000.0,5.9624,5.9624,5.9624,5.9624,480000.0
2013-09-17 10:20:00,6.27,6.27,6.27,6.27,655200.0,5.9624,5.9624,5.9624,5.9624,655200.0
2013-09-17 10:25:00,6.27,6.27,6.27,6.27,133200.0,5.9624,5.9624,5.9624,5.9624,133200.0
2013-09-17 10:30:00,6.27,6.27,6.27,6.27,260400.0,5.9624,5.9624,5.9624,5.9624,260400.0
2013-09-17 10:35:00,6.27,6.28,6.27,6.27,428400.0,5.9624,5.9719,5.9624,5.9624,428400.0
2013-09-17 10:40:00,6.27,6.27,6.26,6.26,398400.0,5.9624,5.9624,5.9529,5.9529,398400.0
2013-09-17 10:45:00,6.26,6.27,6.26,6.26,194400.0,5.9529,5.9624,5.9529,5.9529,194400.0
2013-09-17 10:50:00,6.26,6.26,6.26,6.26,93600.0,5.9529,5.9529,5.9529,5.9529,93600.0
2013-09-17 10:55:00,6.26,6.27,6.26,6.26,255600.0,5.9529,5.9624,5.9529,5.9529,255600.0
2013-09-17 11:00:00,6.26,6.27,6.26,6.27,219600.0,5.9529,5.9624,5.9529,5.9624,219600.0
2013-09-17 11:05:00,6.27,6.27,6.27,6.27,142800.0,5.9624,5.9624,5.9624,5.9624,142800.0
2013-09-17 11:10:00,6.27,6.27,6.26,6.26,129600.0,5.9624,5.9624,5.9529,5.9529,129600.0
2013-09-17 11:15:00,6.26,6.27,6.26,6.27,290400.0,5.9529,5.9624,5.9529,5.9624,290400.0
2013-09-17 11:20:00,6.27,6.27,6.26,6.27,87600.0,5.9624,5.9624,5.9529,5.9624,87600.0
2013-09-17 11:25:00,6.27,6.27,6.27,6.27,92400.0,5.9624,5.9624,5.9624,5.9624,92400.0
2013-09-17 11:30:00,6.27,6.27,6.26,6.26,264000.0,5.9624,5.9624,5.9529,5.9529,264000.0
2013-09-17 11:35:00,6.26,6.26,6.26,6.26,104400.0,5.9529,5.9529,5.9529,5.9529,104400.0
2013-09-17 11:40:00,6.26,6.26,6.26,6.26,276000.0,5.9529,5.9529,5.9529,5.9529,276000.0
2013-09-17 11:45:00,6.26,6.27,6.26,6.26,284400.0,5.9529,5.9624,5.9529,5.9529,284400.0
2013-09-17 11:50:00,6.26,6.26,6.26,6.26,159600.0,5.9529,5.9529,5.9529,5.9529,159600.0
2013-09-17 11:55:00,6.26,6.26,6.26,6.26,148800.0,5.9529,5.9529,5.9529,5.9529,148800.0
2013-09-17 12:00:00,6.26,6.27,6.26,6.26,142800.0,5.9529,5.9624,5.9529,5.9529,142800.0
2013-09-17 12:05:00,6.26,6.27,6.26,6.26,51600.0,5.9529,5.9624,5.9529,5.9529,51600.0
2013-09-17 12:10:00,6.26,6.26,6.26,6.26,38400.0,5.9529,5.9529,5.9529,5.9529,38400.0
2013-09-17 12:15:00,6.26,6.27,6.26,6.27,61200.0,5.9529,5.9624,5.9529,5.9624,61200.0
2013-09-17 12:20:00,6.27,6.27,6.26,6.27,39600.0,5.9624,5.9624,5.9529,5.9624,39600.0
2013-09-17 12:25:00,6.27,6.27,6.27,6.27,48000.0,5.9624,5.9624,5.9624,5.9624,48000.0
2013-09-17 12:30:00,6.27,6.27,6.27,6.27,9600.0,5.9624,5.9624,5.9624,5.9624,9600.0
2013-09-17 12:35:00,6.27,6.27,6.26,6.26,24000.0,5.9624,5.9624,5.9529,5.9529,24000.0
2013-09-17 12:40:00,6.26,6.27,6.26,6.27,26400.0,5.9529,5.9624,5.9529,5.9624,26400.0
2013-09-17 12:45:00,6.27,6.27,6.27,6.27,79200.0,5.9624,5.9624,5.9624,5.9624,79200.0
2013-09-17 12:50:00,6.27,6.27,6.27,6.27,96000.0,5.9624,5.9624,5.9624,5.9624,96000.0
2013-09-17 12:55:00,6.27,6.28,6.27,6.28,249600.0,5.9624,5.9719,5.9624,5.9719,249600.0
2013-09-17 13:00:00,6.28,6.29,6.28,6.28,129600.0,5.9719,5.9814,5.9719,5.9719,129600.0
2013-09-17 13:05:00,6.28,6.28,6.28,6.28,237600.0,5.9719,5.9719,5.9719,5.9719,237600.0
2013-09-17 13:10:00,6.28,6.28,6.27,6.28,72000.0,5.9719,5.9719,5.9624,5.9719,72000.0
2013-09-17 13:15:00,6.27,6.28,6.27,6.27,42000.0,5.9624,5.9719,5.9624,5.9624,42000.0
2013-09-17 13:20:00,6.27,6.28,6.27,6.28,38400.0,5.9624,5.9719,5.9624,5.9719,38400.0
2013-09-17 13:25:00,6.28,6.28,6.27,6.27,63600.0,5.9719,5.9719,5.9624,5.9624,63600.0
2013-09-17 13:30:00,6.27,6.28,6.27,6.28,40800.0,5.9624,5.9719,5.9624,5.9719,40800.0
2013-09-17 13:35:00,6.28,6.28,6.27,6.27,36000.0,5.9719,5.9719,5.9624,5.9624,36000.0
2013-09-17 13:40:00,6.28,6.28,6.28,6.28,15600.0,5.9719,5.9719,5.9719,5.9719,15600.0
2013-09-17 13:45:00,6.28,6.28,6.28,6.28,40800.0,5.9719,5.9719,5.9719,5.9719,40800.0
2013-09-17 13:50:00,6.28,6.28,6.28,6.28,156000.0,5.9719,5.9719,5.9719,5.9719,156000.0
2013-09-17 13:55:00,6.28,6.28,6.28,6.28,70800.0,5.9719,5.9719,5.9719,5.9719,70800.0
2013-09-17 14:00:00,6.28,6.28,6.28,6.28,43200.0,5.9719,5.9719,5.9719,5.9719,43200.0
2013-09-17 14:05:00,6.29,6.29,6.28,6.28,86400.0,5.9814,5.9814,5.9719,5.9719,86400.0
2013-09-17 14:10:00,6.28,6.29,6.28,6.28,105600.0,5.9719,5.9814,5.9719,5.9719,105600.0
2013-09-17 14:15:00,6.28,6.28,6.28,6.28,39600.0,5.9719,5.9719,5.9719,5.9719,39600.0
2013-09-17 14:20:00,6.28,6.28,6.27,6.28,91200.0,5.9719,5.9719,5.9624,5.9719,91200.0
2013-09-17 14:25:00,6.28,6.28,6.28,6.28,108000.0,5.9719,5.9719,5.9719,5.9719,108000.0
2013-09-17 14:30:00,6.28,6.28,6.28,6.28,157200.0,5.9719,5.9719,5.9719,5.9719,157200.0
2013-09-17 14:35:00,6.28,6.29,6.28,6.29,109200.0,5.9719,5.9814,5.9719,5.9814,109200.0
2013-09-17 14:40:00,6.28,6.29,6.28,6.28,92400.0,5.9719,5.9814,5.9719,5.9719,92400.0
2013-09-17 14:45:00,6.28,6.29,6.28,6.28,86400.0,5.9719,5.9814,5.9719,5.9719,86400.0
2013-09-17 14:50:00,6.28,6.28,6.28,6.28,61200.0,5.9719,5.9719,5.9719,5.9719,61200.0
2013-09-17 14:55:00,6.28,6.28,6.28,6.28,99600.0,5.9719,5.9719,5.9719,5.9719,99600.0
2013-09-17 15:00:00,6.28,6.28,6.28,6.28,108000.0,5.9719,5.9719,5.9719,5.9719,108000.0
2013-09-17 15:05:00,6.28,6.28,6.28,6.28,93600.0,5.9719,5.9719,5.9719,5.9719,93600.0
2013-09-17 15:10:00,6.28,6.28,6.28,6.28,183600.0,5.9719,5.9719,5.9719,5.9719,183600.0
2013-09-17 15:15:00,6.28,6.28,6.28,6.28,68400.0,5.9719,5.9719,5.9719,5.9719,68400.0
2013-09-17 15:20:00,6.28,6.28,6.28,6.28,244800.0,5.9719,5.9719,5.9719,5.9719,244800.0
2013-09-17 15:25:00,6.28,6.28,6.28,6.28,146400.0,5.9719,5.9719,5.9719,5.9719,146400.0
2013-09-17 15:30:00,6.28,6.28,6.27,6.27,112800.0,5.9719,5.9719,5.9624,5.9624,112800.0
2013-09-17 15:35:00,6.27,6.27,6.27,6.27,160800.0,5.9624,5.9624,5.9624,5.9624,160800.0
2013-09-17 15:40:00,6.27,6.28,6.27,6.28,226800.0,5.9624,5.9719,5.9624,5.9719,226800.0
2013-09-17 15:45:00,6.28,6.28,6.27,6.28,154800.0,5.9719,5.9719,5.9624,5.9719,154800.0
2013-09-17 15:50:00,6.28,6.28,6.27,6.28,164400.0,5.9719,5.9719,5.9624,5.9719,164400.0
2013-09-17 15:55:00,6.27,6.28,6.27,6.28,322800.0,5.9624,5.9719,5.9624,5.9719,322800.0
2013-09-18 09:30:00,6.28,6.29,6.27,6.27,252000.0,5.9719,5.9814,5.9624,5.9624,252000.0
2013-09-18 09:35:00,6.27,6.29,6.27,6.28,250800.0,5.9624,5.9814,5.9624,5.9719,250800.0
2013-09-18 09:40:00,6.28,6.28,6.27,6.28,178800.0,5.9719,5.9719,5.9624,5.9719,178800.0
2013-09-18 09:45:00,6.28,6.29,6.28,6.29,110400.0,5.9719,5.9814,5.9719,5.9814,110400.0
2013-09-18 09:50:00,6.29,6.29,6.28,6.29,177600.0,5.9814,5.9814,5.9719,5.9814,177600.0
2013-09-18 09:55:00,6.29,6.29,6.27,6.28,115200.0,5.9814,5.9814,5.9624,5.9719,115200.0
2013-09-18 10:00:00,6.28,6.29,6.27,6.28,116400.0,5.9719,5.9814,5.9624,5.9719,116400.0
2013-09-18 10:05:00,6.28,6.29,6.28,6.29,211200.0,5.9719,5.9814,5.9719,5.9814,211200.0
2013-09-18 10:10:00,6.29,6.29,6.29,6.29,93600.0,5.9814,5.9814,5.9814,5.9814,93600.0
2013-09-18 10:15:00,6.29,6.29,6.28,6.28,93600.0,5.9814,5.9814,5.9719,5.9719,93600.0
2013-09-18 10:20:00,6.28,6.28,6.27,6.27,484800.0,5.9719,5.9719,5.9624,5.9624,484800.0
2013-09-18 10:25:00,6.27,6.27,6.26,6.26,255600.0,5.9624,5.9624,5.9529,5.9529,255600.0
2013-09-18 10:30:00,6.26,6.26,6.25,6.26,344400.0,5.9529,5.9529,5.9434,5.9529,344400.0
2013-09-18 10:35:00,6.25,6.26,6.25,6.26,103200.0,5.9434,5.9529,5.9434,5.9529,103200.0
2013-09-18 10:40:00,6.26,6.26,6.25,6.25,151200.0,5.9529,5.9529,5.9434,5.9434,151200.0
2013-09-18 10:45:00,6.25,6.26,6.25,6.25,120000.0,5.9434,5.9529,5.9434,5.9434,120000.0
2013-09-18 10:50:00,6.25,6.26,6.25,6.26,87600.0,5.9434,5.9529,5.9434,5.9529,87600.0
2013-09-18 10:55:00,6.26,6.26,6.25,6.26,96000.0,5.9529,5.9529,5.9434,5.9529,96000.0
2013-09-18 11:00:00,6.26,6.26,6.26,6.26,176400.0,5.9529,5.9529,5.9529,5.9529,176400.0
2013-09-18 11:05:00,6.26,6.26,6.26,6.26,51600.0,5.9529,5.9529,5.9529,5.9529,51600.0
2013-09-18 11:10:00,6.26,6.26,6.25,6.26,21600.0,5.9529,5.9529,5.9434,5.9529,21600.0
2013-09-18 11:15:00,6.26,6.26,6.25,6.25,110400.0,5.9529,5.9529,5.9434,5.9434,110400.0
2013-09-18 11:20:00,6.25,6.26,6.25,6.26,68400.0,5.9434,5.9529,5.9434,5.9529,68400.0
2013-09-18 11:25:00,6.26,6.26,6.26,6.26,62400.0,5.9529,5.9529,5.9529,5.9529,62400.0
2013-09-18 11:30:00,6.26,6.26,6.25,6.26,40800.0,5.9529,5.9529,5.9434,5.9529,40800.0
2013-09-18 11:35:00,6.26,6.26,6.25,6.25,70800.0,5.9529,5.9529,5.9434,5.9434,70800.0
2013-09-18 11:40:00,6.25,6.25,6.25,6.25,82800.0,5.9434,5.9434,5.9434,5.9434,82800.0
2013-09-18 11:45:00,6.25,6.25,6.24,6.25,333600.0,5.9434,5.9434,5.9338,5.9434,333600.0
2013-09-18 11:50:00,6.25,6.25,6.25,6.25,104400.0,5.9434,5.9434,5.9434,5.9434,104400.0
2013-09-18 11:55:00,6.24,6.24,6.24,6.24,31200.0,5.9338,5.9338,5.9338,5.9338,31200.0
2013-09-18 12:00:00,6.24,6.24,6.23,6.24,267600.0,5.9338,5.9338,5.9243,5.9338,267600.0
2013-09-18 12:05:00,6.24,6.24,6.24,6.24,262800.0,5.9338,5.9338,5.9338,5.9338,262800.0
2013-09-18 12:10:00,6.24,6.24,6.23,6.24,80400.0,5.9338,5.9338,5.9243,5.9338,80400.0
2013-09-18 12:15:00,6.24,6.24,6.23,6.23,388800.0,5.9338,5.9338,5.9243,5.9243,388800.0
2013-09-18 12:20:00,6.23,6.24,6.23,6.24,253200.0,5.9243,5.9338,5.9243,5.9338,253200.0
2013-09-18 12:25:00,6.24,6.24,6.23,6.23,73200.0,5.9338,5.9338,5.9243,5.9243,73200.0
2013-09-18 12:30:00,6.23,6.24,6.23,6.24,34800.0,5.9243,5.9338,5.9243,5.9338,34800.0
2013-09-18 12:35:00,6.24,6.24,6.23,6.24,21600.0,5.9338,5.9338,5.9243,5.9338,21600.0
2013-09-18 12:40:00,6.24,6.25,6.24,6.25,75600.0,5.9338,5.9434,5.9338,5.9434,75600.0
2013-09-18 12:45:00,6.24,6.25,6.24,6.24,98400.0,5.9338,5.9434,5.9338,5.9338,98400.0
2013-09-18 12:50:00,6.24,6.25,6.24,6.25,212400.0,5.9338,5.9434,5.9338,5.9434,212400.0
2013-09-18 12:55:00,6.25,6.25,6.25,6.25,54000.0,5.9434,5.9434,5.9434,5.9434,54000.0
2013-09-18 13:00:00,6.25,6.25,6.25,6.25,25200.0,5.9434,5.9434,5.9434,5.9434,25200.0
2013-09-18 13:05:00,6.25,6.25,6.25,6.25,62400.0,5.9434,5.9434,5.9434,5.9434,62400.0
2013-09-18 13:10:00,6.25,6.26,6.25,6.26,66000.0,5.9434,5.9529,5.9434,5.9529,66000.0
2013-09-18 13:15:00,6.26,6.26,6.26,6.26,150000.0,5.9529,5.9529,5.9529,5.9529,150000.0
2013-09-18 13:20:00,6.26,6.26,6.26,6.26,37200.0,5.9529,5.9529,5.9529,5.9529,37200.0
2013-09-18 13:25:00,6.27,6.27,6.27,6.27,111600.0,5.9624,5.9624,5.9624,5.9624,111600.0
2013-09-18 13:30:00,6.27,6.27,6.26,6.26,68400.0,5.9624,5.9624,5.9529,5.9529,68400.0
2013-09-18 13:35:00,6.26,6.27,6.26,6.26,111600.0,5.9529,5.9624,5.9529,5.9529,111600.0
2013-09-18 13:40:00,6.26,6.26,6.25,6.26,69600.0,5.9529,5.9529,5.9434,5.9529,69600.0
2013-09-18 13:45:00,6.26,6.26,6.26,6.26,228000.0,5.9529,5.9529,5.9529,5.9529,228000.0
2013-09-18 13:50:00,6.26,6.27,6.26,6.26,385200.0,5.9529,5.9624,5.9529,5.9529,385200.0
2013-09-18 13:55:00,6.26,6.27,6.26,6.26,151200.0,5.9529,5.9624,5.9529,5.9529,151200.0
2013-09-18 14:00:00,6.27,6.44,6.27,6.39,5334000.0,5.9624,6.124,5.9624,6.0765,5334000.0
2013-09-18 14:05:00,6.39,6.42,6.37,6.41,1668000.0,6.0765,6.105,6.0575,6.0955,1668000.0
2013-09-18 14:10:00,6.42,6.47,6.41,6.44,1737600.0,6.105,6.1526,6.0955,6.124,1737600.0
2013-09-18 14:15:00,6.44,6.46,6.43,6.43,531600.0,6.124,6.1431,6.1145,6.1145,531600.0
2013-09-18 14:20:00,6.44,6.49,6.44,6.48,882000.0,6.124,6.1716,6.124,6.1621,882000.0
2013-09-18 14:25:00,6.48,6.49,6.45,6.45,633600.0,6.1621,6.1716,6.1335,6.1335,633600.0
2013-09-18 14:30:00,6.45,6.46,6.44,6.45,472800.0,6.1335,6.1431,6.124,6.1335,472800.0
2013-09-18 14:35:00,6.46,6.46,6.44,6.46,226800.0,6.1431,6.1431,6.124,6.1431,226800.0
2013-09-18 14:40:00,6.46,6.48,6.45,6.47,394800.0,6.1431,6.1621,6.1335,6.1526,394800.0
2013-09-18 14:45:00,6.47,6.5,6.47,6.49,685200.0,6.1526,6.1811,6.1526,6.1716,685200.0
2013-09-18 14:50:00,6.5,6.52,6.49,6.51,438000.0,6.1811,6.2001,6.1716,6.1906,438000.0
2013-09-18 14:55:00,6.52,6.55,6.51,6.55,823200.0,6.2001,6.2286,6.1906,6.2286,823200.0
2013-09-18 15:00:00,6.55,6.55,6.54,6.54,823200.0,6.2286,6.2286,6.2191,6.2191,823200.0
2013-09-18 15:05:00,6.54,6.54,6.53,6.53,391200.0,6.2191,6.2191,6.2096,6.2096,391200.0
2013-09-18 15:10:00,6.53,6.53,6.51,6.52,261600.0,6.2096,6.2096,6.1906,6.2001,261600.0
2013-09-18 15:15:00,6.52,6.52,6.5,6.5,345600.0,6.2001,6.2001,6.1811,6.1811,345600.0
2013-09-18 15:20:00,6.5,6.51,6.49,6.51,381600.0,6.1811,6.1906,6.1716,6.1906,381600.0
2013-09-18 15:25:00,6.51,6.51,6.49,6.49,454800.0,6.1906,6.1906,6.1716,6.1716,454800.0
2013-09-18 15:30:00,6.49,6.5,6.49,6.49,435600.0,6.1716,6.1811,6.1716,6.1716,435600.0
2013-09-18 15:35:00,6.49,6.52,6.49,6.51,322800.0,6.1716,6.2001,6.1716,6.1906,322800.0
2013-09-18 15:40:00,6.51,6.52,6.51,6.51,333600.0,6.1906,6.2001,6.1906,6.1906,333600.0
2013-09-18 15:45:00,6.51,6.51,6.5,6.51,230400.0,6.1906,6.1906,6.1811,6.1906,230400.0
2013-09-18 15:50:00,6.5,6.51,6.48,6.48,472800.0,6.1811,6.1906,6.1621,6.1621,472800.0
2013-09-18 15:55:00,6.48,6.51,6.48,6.51,1864800.0,6.1621,6.1906,6.1621,6.1906,1864800.0
2013-09-19 09:30:00,6.56,6.56,6.55,6.56,687600.0,6.2381,6.2381,6.2286,6.2381,687600.0
2013-09-19 09:35:00,6.56,6.56,6.53,6.54,943200.0,6.2381,6.2381,6.2096,6.2191,943200.0
2013-09-19 09:40:00,6.54,6.54,6.52,6.52,633600.0,6.2191,6.2191,6.2001,6.2001,633600.0
2013-09-19 09:45:00,6.52,6.53,6.51,6.52,546000.0,6.2001,6.2096,6.1906,6.2001,546000.0
2013-09-19 09:50:00,6.52,6.52,6.51,6.52,417600.0,6.2001,6.2001,6.1906,6.2001,417600.0
2013-09-19 09:55:00,6.52,6.55,6.52,6.55,368400.0,6.2001,6.2286,6.2001,6.2286,368400.0
2013-09-19 10:00:00,6.55,6.55,6.53,6.54,752400.0,6.2286,6.2286,6.2096,6.2191,752400.0
2013-09-19 10:05:00,6.55,6.55,6.51,6.52,705600.0,6.2286,6.2286,6.1906,6.2001,705600.0
2013-09-19 10:10:00,6.52,6.53,6.51,6.51,412800.0,6.2001,6.2096,6.1906,6.1906,412800.0
2013-09-19 10:15:00,6.51,6.51,6.5,6.5,346800.0,6.1906,6.1906,6.1811,6.1811,346800.0
2013-09-19 10:20:00,6.51,6.53,6.5,6.53,404400.0,6.1906,6.2096,6.1811,6.2096,404400.0
2013-09-19 10:25:00,6.53,6.53,6.52,6.52,192000.0,6.2096,6.2096,6.2001,6.2001,192000.0
2013-09-19 10:30:00,6.52,6.53,6.51,6.51,86400.0,6.2001,6.2096,6.1906,6.1906,86400.0
2013-09-19 10:35:00,6.51,6.52,6.51,6.52,148800.0,6.1906,6.2001,6.1906,6.2001,148800.0
2013-09-19 10:40:00,6.52,6.53,6.52,6.53,120000.0,6.2001,6.2096,6.2001,6.2096,120000.0
2013-09-19 10:45:00,6.53,6.53,6.52,6.52,91200.0,6.2096,6.2096,6.2001,6.2001,91200.0
2013-09-19 10:50:00,6.52,6.52,6.51,6.52,66000.0,6.2001,6.2001,6.1906,6.2001,66000.0
2013-09-19 10:55:00,6.52,6.52,6.51,6.52,49200.0,6.2001,6.2001,6.1906,6.2001,49200.0
2013-09-19 11:00:00,6.52,6.52,6.51,6.52,24000.0,6.2001,6.2001,6.1906,6.2001,24000.0
2013-09-19 11:05:00,6.52,6.52,6.5,6.5,124800.0,6.2001,6.2001,6.1811,6.1811,124800.0
2013-09-19 11:10:00,6.5,6.5,6.5,6.5,151200.0,6.1811,6.1811,6.1811,6.1811,151200.0
2013-09-19 11:15:00,6.5,6.52,6.5,6.52,139200.0,6.1811,6.2001,6.1811,6.2001,139200.0
2013-09-19 11:20:00,6.52,6.52,6.51,6.51,212400.0,6.2001,6.2001,6.1906,6.1906,212400.0
2013-09-19 11:25:00,6.51,6.51,6.5,6.51,58800.0,6.1906,6.1906,6.1811,6.1906,58800.0
2013-09-19 11:30:00,6.51,6.51,6.48,6.48,784800.0,6.1906,6.1906,6.1621,6.1621,784800.0
2013-09-19 11:35:00,6.48,6.49,6.48,6.49,328800.0,6.1621,6.1716,6.1621,6.1716,328800.0
2013-09-19 11:40:00,6.49,6.5,6.49,6.49,188400.0,6.1716,6.1811,6.1716,6.1716,188400.0
2013-09-19 11:45:00,6.49,6.5,6.49,6.49,142800.0,6.1716,6.1811,6.1716,6.1716,142800.0
2013-09-19 11:50:00,6.49,6.49,6.48,6.48,232800.0,6.1716,6.1716,6.1621,6.1621,232800.0
2013-09-19 11:55:00,6.48,6.49,6.48,6.49,199200.0,6.1621,6.1716,6.1621,6.1716,199200.0
2013-09-19 12:00:00,6.49,6.5,6.48,6.5,252000.0,6.1716,6.1811,6.1621,6.1811,252000.0
2013-09-19 12:05:00,6.5,6.51,6.5,6.51,268800.0,6.1811,6.1906,6.1811,6.1906,268800.0
2013-09-19 12:10:00,6.51,6.51,6.5,6.5,188400.0,6.1906,6.1906,6.1811,6.1811,188400.0
2013-09-19 12:15:00,6.5,6.51,6.5,6.5,205200.0,6.1811,6.1906,6.1811,6.1811,205200.0
2013-09-19 12:20:00,6.5,6.5,6.5,6.5,262800.0,6.1811,6.1811,6.1811,6.1811,262800.0
2013-09-19 12:25:00,6.5,6.5,6.5,6.5,51600.0,6.1811,6.1811,6.1811,6.1811,51600.0
2013-09-19 12:30:00,6.5,6.5,6.5,6.5,58800.0,6.1811,6.1811,6.1811,6.1811,58800.0
2013-09-19 12:35:00,6.5,6.5,6.49,6.5,76800.0,6.1811,6.1811,6.1716,6.1811,76800.0
2013-09-19 12:40:00,6.5,6.5,6.49,6.5,43200.0,6.1811,6.1811,6.1716,6.1811,43200.0
2013-09-19 12:45:00,6.49,6.49,6.49,6.49,75600.0,6.1716,6.1716,6.1716,6.1716,75600.0
2013-09-19 12:50:00,6.49,6.49,6.48,6.49,128400.0,6.1716,6.1716,6.1621,6.1716,128400.0
2013-09-19 12:55:00,6.49,6.49,6.48,6.48,54000.0,6.1716,6.1716,6.1621,6.1621,54000.0
2013-09-19 13:00:00,6.48,6.49,6.48,6.48,96000.0,6.1621,6.1716,6.1621,6.1621,96000.0
2013-09-19 13:05:00,6.48,6.48,6.46,6.46,393600.0,6.1621,6.1621,6.1431,6.1431,393600.0
2013-09-19 13:10:00,6.46,6.47,6.46,6.47,277200.0,6.1431,6.1526,6.1431,6.1526,277200.0
2013-09-19 13:15:00,6.47,6.48,6.47,6.48,148800.0,6.1526,6.1621,6.1526,6.1621,148800.0
2013-09-19 13:20:00,6.48,6.48,6.48,6.48,38400.0,6.1621,6.1621,6.1621,6.1621,38400.0
2013-09-19 13:25:00,6.48,6.48,6.48,6.48,50400.0,6.1621,6.1621,6.1621,6.1621,50400.0
2013-09-19 13:30:00,6.48,6.48,6.47,6.47,255600.0,6.1621,6.1621,6.1526,6.1526,255600.0
2013-09-19 13:35:00,6.47,6.48,6.47,6.48,211200.0,6.1526,6.1621,6.1526,6.1621,211200.0
2013-09-19 13:40:00,6.48,6.48,6.47,6.47,54000.0,6.1621,6.1621,6.1526,6.1526,54000.0
2013-09-19 13:45:00,6.47,6.47,6.47,6.47,144000.0,6.1526,6.1526,6.1526,6.1526,144000.0
2013-09-19 13:50:00,6.47,6.47,6.46,6.46,205200.0,6.1526,6.1526,6.1431,6.1431,205200.0
2013-09-19 13:55:00,6.46,6.46,6.45,6.45,220800.0,6.1431,6.1431,6.1335,6.1335,220800.0
2013-09-19 14:00:00,6.46,6.46,6.45,6.46,109200.0,6.1431,6.1431,6.1335,6.1431,109200.0
2013-09-19 14:05:00,6.46,6.47,6.46,6.47,198000.0,6.1431,6.1526,6.1431,6.1526,198000.0
2013-09-19 14:10:00,6.47,6.48,6.47,6.48,268800.0,6.1526,6.1621,6.1526,6.1621,268800.0
2013-09-19 14:15:00,6.48,6.48,6.47,6.48,162000.0,6.1621,6.1621,6.1526,6.1621,162000.0
2013-09-19 14:20:00,6.48,6.48,6.48,6.48,67200.0,6.1621,6.1621,6.1621,6.1621,67200.0
2013-09-19 14:25:00,6.47,6.48,6.46,6.47,333600.0,6.1526,6.1621,6.1431,6.1526,333600.0
2013-09-19 14:30:00,6.47,6.47,6.46,6.46,108000.0,6.1526,6.1526,6.1431,6.1431,108000.0
2013-09-19 14:35:00,6.46,6.47,6.46,6.47,130800.0,6.1431,6.1526,6.1431,6.1526,130800.0
2013-09-19 14:40:00,6.47,6.47,6.46,6.47,91200.0,6.1526,6.1526,6.1431,6.1526,91200.0
2013-09-19 14:45:00,6.47,6.48,6.46,6.47,129600.0,6.1526,6.1621,6.1431,6.1526,129600.0
2013-09-19 14:50:00,6.47,6.47,6.47,6.47,34800.0,6.1526,6.1526,6.1526,6.1526,34800.0
2013-09-19 14:55:00,6.47,6.48,6.47,6.48,111600.0,6.1526,6.1621,6.1526,6.1621,111600.0
2013-09-19 15:00:00,6.48,6.48,6.48,6.48,163200.0,6.1621,6.1621,6.1621,6.1621,163200.0
2013-09-19 15:05:00,6.48,6.49,6.48,6.49,228000.0,6.1621,6.1716,6.1621,6.1716,228000.0
2013-09-19 15:10:00,6.48,6.48,6.48,6.48,148800.0,6.1621,6.1621,6.1621,6.1621,148800.0
2013-09-19 15:15:00,6.48,6.49,6.48,6.49,220800.0,6.1621,6.1716,6.1621,6.1716,220800.0
2013-09-19 15:20:00,6.48,6.5,6.48,6.49,184800.0,6.1621,6.1811,6.1621,6.1716,184800.0
2013-09-19 15:25:00,6.49,6.49,6.48,6.49,186000.0,6.1716,6.1716,6.1621,6.1716,186000.0
2013-09-19 15:30:00,6.49,6.49,6.48,6.48,63600.0,6.1716,6.1716,6.1621,6.1621,63600.0
2013-09-19 15:35:00,6.48,6.48,6.48,6.48,213600.0,6.1621,6.1621,6.1621,6.1621,213600.0
2013-09-19 15:40:00,6.48,6.49,6.48,6.49,97200.0,6.1621,6.1716,6.1621,6.1716,97200.0
2013-09-19 15:45:00,6.49,6.49,6.48,6.48,459600.0,6.1716,6.1716,6.1621,6.1621,459600.0
2013-09-19 15:50:00,6.48,6.49,6.47,6.47,163200.0,6.1621,6.1716,6.1526,6.1526,163200.0
2013-09-19 15:55:00,6.48,6.48,6.47,6.47,739200.0,6.1621,6.1621,6.1526,6.1526,739200.0
2013-09-20 09:30:00,6.52,6.52,6.49,6.49,788400.0,6.2001,6.2001,6.1716,6.1716,788400.0
2013-09-20 09:35:00,6.49,6.5,6.48,6.5,396000.0,6.1716,6.1811,6.1621,6.1811,396000.0
2013-09-20 09:40:00,6.5,6.5,6.49,6.49,219600.0,6.1811,6.1811,6.1716,6.1716,219600.0
2013-09-20 09:45:00,6.48,6.48,6.47,6.48,224400.0,6.1621,6.1621,6.1526,6.1621,224400.0
2013-09-20 09:50:00,6.48,6.49,6.48,6.48,630000.0,6.1621,6.1716,6.1621,6.1621,630000.0
2013-09-20 09:55:00,6.48,6.48,6.45,6.46,340800.0,6.1621,6.1621,6.1335,6.1431,340800.0
2013-09-20 10:00:00,6.47,6.47,6.46,6.46,178800.0,6.1526,6.1526,6.1431,6.1431,178800.0
2013-09-20 10:05:00,6.46,6.46,6.45,6.45,165600.0,6.1431,6.1431,6.1335,6.1335,165600.0
2013-09-20 10:10:00,6.45,6.46,6.44,6.45,363600.0,6.1335,6.1431,6.124,6.1335,363600.0
2013-09-20 10:15:00,6.45,6.46,6.45,6.45,298800.0,6.1335,6.1431,6.1335,6.1335,298800.0
2013-09-20 10:20:00,6.45,6.47,6.45,6.47,217200.0,6.1335,6.1526,6.1335,6.1526,217200.0
2013-09-20 10:25:00,6.46,6.47,6.46,6.46,105600.0,6.1431,6.1526,6.1431,6.1431,105600.0
2013-09-20 10:30:00,6.46,6.46,6.45,6.46,164400.0,6.1431,6.1431,6.1335,6.1431,164400.0
2013-09-20 10:35:00,6.46,6.47,6.46,6.47,126000.0,6.1431,6.1526,6.1431,6.1526,126000.0
2013-09-20 10:40:00,6.47,6.48,6.47,6.48,127200.0,6.1526,6.1621,6.1526,6.1621,127200.0
2013-09-20 10:45:00,6.47,6.47,6.46,6.47,268800.0,6.1526,6.1526,6.1431,6.1526,268800.0
2013-09-20 10:50:00,6.47,6.47,6.46,6.46,120000.0,6.1526,6.1526,6.1431,6.1431,120000.0
2013-09-20 10:55:00,6.46,6.47,6.45,6.47,320400.0,6.1431,6.1526,6.1335,6.1526,320400.0
2013-09-20 11:00:00,6.46,6.47,6.46,6.46,78000.0,6.1431,6.1526,6.1431,6.1431,78000.0
2013-09-20 11:05:00,6.46,6.46,6.45,6.46,110400.0,6.1431,6.1431,6.1335,6.1431,110400.0
2013-09-20 11:10:00,6.46,6.46,6.44,6.44,204000.0,6.1431,6.1431,6.124,6.124,204000.0
2013-09-20 11:15:00,6.44,6.45,6.44,6.45,211200.0,6.124,6.1335,6.124,6.1335,211200.0
2013-09-20 11:20:00,6.45,6.45,6.43,6.43,204000.0,6.1335,6.1335,6.1145,6.1145,204000.0
2013-09-20 11:25:00,6.43,6.44,6.43,6.44,235200.0,6.1145,6.124,6.1145,6.124,235200.0
2013-09-20 11:30:00,6.44,6.45,6.43,6.43,150000.0,6.124,6.1335,6.1145,6.1145,150000.0
2013-09-20 11:35:00,6.43,6.44,6.42,6.43,214800.0,6.1145,6.124,6.105,6.1145,214800.0
2013-09-20 11:40:00,6.43,6.43,6.42,6.42,420000.0,6.1145,6.1145,6.105,6.105,420000.0
2013-09-20 11:45:00,6.42,6.42,6.42,6.42,112800.0,6.105,6.105,6.105,6.105,112800.0
2013-09-20 11:50:00,6.42,6.42,6.42,6.42,116400.0,6.105,6.105,6.105,6.105,116400.0
2013-09-20 11:55:00,6.42,6.42,6.39,6.4,382800.0,6.105,6.105,6.0765,6.086,382800.0
2013-09-20 12:00:00,6.4,6.41,6.4,6.41,558000.0,6.086,6.0955,6.086,6.0955,558000.0
2013-09-20 12:05:00,6.4,6.41,6.4,6.41,494400.0,6.086,6.0955,6.086,6.0955,494400.0
2013-09-20 12:10:00,6.41,6.41,6.4,6.41,124800.0,6.0955,6.0955,6.086,6.0955,124800.0
2013-09-20 12:15:00,6.4,6.4,6.4,6.4,114000.0,6.086,6.086,6.086,6.086,114000.0
2013-09-20 12:20:00,6.4,6.4,6.38,6.38,525600.0,6.086,6.086,6.067,6.067,525600.0
2013-09-20 12:25:00,6.38,6.39,6.38,6.39,234000.0,6.067,6.0765,6.067,6.0765,234000.0
2013-09-20 12:30:00,6.38,6.39,6.38,6.38,128400.0,6.067,6.0765,6.067,6.067,128400.0
2013-09-20 12:35:00,6.38,6.39,6.38,6.39,121200.0,6.067,6.0765,6.067,6.0765,121200.0
2013-09-20 12:40:00,6.39,6.4,6.39,6.4,180000.0,6.0765,6.086,6.0765,6.086,180000.0
2013-09-20 12:45:00,6.4,6.41,6.4,6.41,487200.0,6.086,6.0955,6.086,6.0955,487200.0
2013-09-20 12:50:00,6.41,6.41,6.41,6.41,122400.0,6.0955,6.0955,6.0955,6.0955,122400.0
2013-09-20 12:55:00,6.41,6.41,6.41,6.41,139200.0,6.0955,6.0955,6.0955,6.0955,139200.0
2013-09-20 13:00:00,6.41,6.41,6.4,6.4,128400.0,6.0955,6.0955,6.086,6.086,128400.0
2013-09-20 13:05:00,6.4,6.4,6.4,6.4,112800.0,6.086,6.086,6.086,6.086,112800.0
2013-09-20 13:10:00,6.4,6.4,6.39,6.39,45600.0,6.086,6.086,6.0765,6.0765,45600.0
2013-09-20 13:15:00,6.39,6.39,6.38,6.38,246000.0,6.0765,6.0765,6.067,6.067,246000.0
2013-09-20 13:20:00,6.38,6.39,6.38,6.38,205200.0,6.067,6.0765,6.067,6.067,205200.0
2013-09-20 13:25:00,6.38,6.39,6.37,6.39,213600.0,6.067,6.0765,6.0575,6.0765,213600.0
2013-09-20 13:30:00,6.39,6.39,6.39,6.39,147600.0,6.0765,6.0765,6.0765,6.0765,147600.0
2013-09-20 13:35:00,6.39,6.39,6.38,6.38,225600.0,6.0765,6.0765,6.067,6.067,225600.0
2013-09-20 13:40:00,6.38,6.38,6.36,6.37,643200.0,6.067,6.067,6.048,6.0575,643200.0
2013-09-20 13:45:00,6.37,6.37,6.36,6.37,278400.0,6.0575,6.0575,6.048,6.0575,278400.0
2013-09-20 13:50:00,6.37,6.38,6.37,6.38,327600.0,6.0575,6.067,6.0575,6.067,327600.0
2013-09-20 13:55:00,6.38,6.38,6.36,6.36,289200.0,6.067,6.067,6.048,6.048,289200.0
2013-09-20 14:00:00,6.36,6.36,6.35,6.36,675600.0,6.048,6.048,6.0385,6.048,675600.0
2013-09-20 14:05:00,6.36,6.36,6.36,6.36,213600.0,6.048,6.048,6.048,6.048,213600.0
2013-09-20 14:10:00,6.36,6.36,6.36,6.36,238800.0,6.048,6.048,6.048,6.048,238800.0
2013-09-20 14:15:00,6.36,6.36,6.35,6.36,156000.0,6.048,6.048,6.0385,6.048,156000.0
2013-09-20 14:20:00,6.36,6.38,6.36,6.38,236400.0,6.048,6.067,6.048,6.067,236400.0
2013-09-20 14:25:00,6.38,6.38,6.37,6.38,180000.0,6.067,6.067,6.0575,6.067,180000.0
2013-09-20 14:30:00,6.38,6.38,6.38,6.38,112800.0,6.067,6.067,6.067,6.067,112800.0
2013-09-20 14:35:00,6.38,6.38,6.35,6.36,326400.0,6.067,6.067,6.0385,6.048,326400.0
2013-09-20 14:40:00,6.36,6.37,6.35,6.36,393600.0,6.048,6.0575,6.0385,6.048,393600.0
2013-09-20 14:45:00,6.35,6.37,6.35,6.37,241200.0,6.0385,6.0575,6.0385,6.0575,241200.0
2013-09-20 14:50:00,6.37,6.37,6.36,6.37,55200.0,6.0575,6.0575,6.048,6.0575,55200.0
2013-09-20 14:55:00,6.37,6.38,6.37,6.37,56400.0,6.0575,6.067,6.0575,6.0575,56400.0
2013-09-20 15:00:00,6.37,6.38,6.37,6.38,92400.0,6.0575,6.067,6.0575,6.067,92400.0
2013-09-20 15:05:00,6.38,6.38,6.37,6.37,72000.0,6.067,6.067,6.0575,6.0575,72000.0
2013-09-20 15:10:00,6.37,6.37,6.36,6.36,363600.0,6.0575,6.0575,6.048,6.048,363600.0
2013-09-20 15:15:00,6.36,6.37,6.36,6.36,130800.0,6.048,6.0575,6.048,6.048,130800.0
2013-09-20 15:20:00,6.36,6.37,6.34,6.34,399600.0,6.048,6.0575,6.0289,6.0289,399600.0
2013-09-20 15:25:00,6.34,6.35,6.33,6.33,428400.0,6.0289,6.0385,6.0194,6.0194,428400.0
2013-09-20 15:30:00,6.33,6.34,6.32,6.32,330000.0,6.0194,6.0289,6.0099,6.0099,330000.0
2013-09-20 15:35:00,6.32,6.35,6.32,6.35,506400.0,6.0099,6.0385,6.0099,6.0385,506400.0
2013-09-20 15:40:00,6.35,6.36,6.35,6.35,148800.0,6.0385,6.048,6.0385,6.0385,148800.0
2013-09-20 15:45:00,6.35,6.35,6.33,6.34,343200.0,6.0385,6.0385,6.0194,6.0289,343200.0
2013-09-20 15:50:00,6.34,6.35,6.33,6.34,357600.0,6.0289,6.0385,6.0194,6.0289,357600.0
2013-09-20 15:55:00,6.34,6.35,6.33,6.34,1092000.0,6.0289,6.0385,6.0194,6.0289,1092000.0
2013-09-23 09:30:00,6.31,6.33,6.31,6.31,732000.0,6.0004,6.0194,6.0004,6.0004,732000.0
2013-09-23 09:35:00,6.31,6.31,6.29,6.3,858000.0,6.0004,6.0004,5.9814,5.9909,858000.0
2013-09-23 09:40:00,6.3,6.31,6.28,6.29,662400.0,5.9909,6.0004,5.9719,5.9814,662400.0
2013-09-23 09:45:00,6.29,6.29,6.28,6.28,356400.0,5.9814,5.9814,5.9719,5.9719,356400.0
2013-09-23 09:50:00,6.28,6.29,6.27,6.27,474000.0,5.9719,5.9814,5.9624,5.9624,474000.0
2013-09-23 09:55:00,6.27,6.27,6.26,6.26,537600.0,5.9624,5.9624,5.9529,5.9529,537600.0
2013-09-23 10:00:00,6.26,6.28,6.26,6.26,595200.0,5.9529,5.9719,5.9529,5.9529,595200.0
2013-09-23 10:05:00,6.26,6.26,6.25,6.25,363600.0,5.9529,5.9529,5.9434,5.9434,363600.0
2013-09-23 10:10:00,6.25,6.26,6.24,6.25,475200.0,5.9434,5.9529,5.9338,5.9434,475200.0
2013-09-23 10:15:00,6.25,6.26,6.25,6.26,536400.0,5.9434,5.9529,5.9434,5.9529,536400.0
2013-09-23 10:20:00,6.26,6.26,6.25,6.26,258000.0,5.9529,5.9529,5.9434,5.9529,258000.0
2013-09-23 10:25:00,6.26,6.26,6.24,6.24,476400.0,5.9529,5.9529,5.9338,5.9338,476400.0
2013-09-23 10:30:00,6.24,6.26,6.23,6.25,561600.0,5.9338,5.9529,5.9243,5.9434,561600.0
2013-09-23 10:35:00,6.25,6.26,6.25,6.25,194400.0,5.9434,5.9529,5.9434,5.9434,194400.0
2013-09-23 10:40:00,6.25,6.25,6.24,6.25,177600.0,5.9434,5.9434,5.9338,5.9434,177600.0
2013-09-23 10:45:00,6.25,6.26,6.24,6.25,199200.0,5.9434,5.9529,5.9338,5.9434,199200.0
2013-09-23 10:50:00,6.25,6.25,6.23,6.23,130800.0,5.9434,5.9434,5.9243,5.9243,130800.0
2013-09-23 10:55:00,6.23,6.23,6.2,6.21,819600.0,5.9243,5.9243,5.8958,5.9053,819600.0
2013-09-23 11:00:00,6.21,6.22,6.21,6.21,417600.0,5.9053,5.9148,5.9053,5.9053,417600.0
2013-09-23 11:05:00,6.21,6.21,6.19,6.2,145200.0,5.9053,5.9053,5.8863,5.8958,145200.0
2013-09-23 11:10:00,6.2,6.2,6.19,6.2,696000.0,5.8958,5.8958,5.8863,5.8958,696000.0
2013-09-23 11:15:00,6.2,6.21,6.2,6.21,285600.0,5.8958,5.9053,5.8958,5.9053,285600.0
2013-09-23 11:20:00,6.21,6.21,6.2,6.2,129600.0,5.9053,5.9053,5.8958,5.8958,129600.0
2013-09-23 11:25:00,6.21,6.22,6.2,6.21,276000.0,5.9053,5.9148,5.8958,5.9053,276000.0
2013-09-23 11:30:00,6.22,6.22,6.21,6.22,118800.0,5.9148,5.9148,5.9053,5.9148,118800.0
2013-09-23 11:35:00,6.22,6.23,6.21,6.23,330000.0,5.9148,5.9243,5.9053,5.9243,330000.0
2013-09-23 11:40:00,6.23,6.23,6.23,6.23,648000.0,5.9243,5.9243,5.9243,5.9243,648000.0
2013-09-23 11:45:00,6.23,6.23,6.22,6.22,165600.0,5.9243,5.9243,5.9148,5.9148,165600.0
2013-09-23 11:50:00,6.22,6.23,6.21,6.23,241200.0,5.9148,5.9243,5.9053,5.9243,241200.0
2013-09-23 11:55:00,6.23,6.23,6.21,6.21,136800.0,5.9243,5.9243,5.9053,5.9053,136800.0
2013-09-23 12:00:00,6.21,6.23,6.21,6.23,176400.0,5.9053,5.9243,5.9053,5.9243,176400.0
2013-09-23 12:05:00,6.23,6.24,6.23,6.24,325200.0,5.9243,5.9338,5.9243,5.9338,325200.0
2013-09-23 12:10:00,6.24,6.25,6.23,6.24,274800.0,5.9338,5.9434,5.9243,5.9338,274800.0
2013-09-23 12:15:00,6.24,6.25,6.23,6.23,184800.0,5.9338,5.9434,5.9243,5.9243,184800.0
2013-09-23 12:20:00,6.23,6.24,6.23,6.24,52800.0,5.9243,5.9338,5.9243,5.9338,52800.0
2013-09-23 12:25:00,6.24,6.24,6.23,6.24,81600.0,5.9338,5.9338,5.9243,5.9338,81600.0
2013-09-23 12:30:00,6.24,6.24,6.23,6.24,126000.0,5.9338,5.9338,5.9243,5.9338,126000.0
2013-09-23 12:35:00,6.24,6.24,6.24,6.24,100800.0,5.9338,5.9338,5.9338,5.9338,100800.0
2013-09-23 12:40:00,6.24,6.25,6.24,6.24,159600.0,5.9338,5.9434,5.9338,5.9338,159600.0
2013-09-23 12:45:00,6.24,6.24,6.23,6.24,146400.0,5.9338,5.9338,5.9243,5.9338,146400.0
2013-09-23 12:50:00,6.24,6.25,6.24,6.25,246000.0,5.9338,5.9434,5.9338,5.9434,246000.0
2013-09-23 12:55:00,6.25,6.26,6.25,6.25,225600.0,5.9434,5.9529,5.9434,5.9434,225600.0
2013-09-23 13:00:00,6.25,6.26,6.25,6.26,550800.0,5.9434,5.9529,5.9434,5.9529,550800.0
2013-09-23 13:05:00,6.26,6.26,6.25,6.25,356400.0,5.9529,5.9529,5.9434,5.9434,356400.0
2013-09-23 13:10:00,6.25,6.25,6.23,6.23,578400.0,5.9434,5.9434,5.9243,5.9243,578400.0
2013-09-23 13:15:00,6.23,6.23,6.23,6.23,240000.0,5.9243,5.9243,5.9243,5.9243,240000.0
2013-09-23 13:20:00,6.23,6.24,6.23,6.23,160800.0,5.9243,5.9338,5.9243,5.9243,160800.0
2013-09-23 13:25:00,6.23,6.25,6.23,6.25,301200.0,5.9243,5.9434,5.9243,5.9434,301200.0
2013-09-23 13:30:00,6.25,6.25,6.24,6.25,158400.0,5.9434,5.9434,5.9338,5.9434,158400.0
2013-09-23 13:35:00,6.25,6.25,6.24,6.24,64800.0,5.9434,5.9434,5.9338,5.9338,64800.0
2013-09-23 13:40:00,6.24,6.25,6.24,6.24,207600.0,5.9338,5.9434,5.9338,5.9338,207600.0
2013-09-23 13:45:00,6.24,6.25,6.24,6.25,56400.0,5.9338,5.9434,5.9338,5.9434,56400.0
2013-09-23 13:50:00,6.26,6.27,6.26,6.27,375600.0,5.9529,5.9624,5.9529,5.9624,375600.0
2013-09-23 13:55:00,6.27,6.27,6.27,6.27,210000.0,5.9624,5.9624,5.9624,5.9624,210000.0
2013-09-23 14:00:00,6.27,6.28,6.27,6.27,433200.0,5.9624,5.9719,5.9624,5.9624,433200.0
2013-09-23 14:05:00,6.27,6.27,6.27,6.27,150000.0,5.9624,5.9624,5.9624,5.9624,150000.0
2013-09-23 14:10:00,6.27,6.28,6.27,6.27,243600.0,5.9624,5.9719,5.9624,5.9624,243600.0
2013-09-23 14:15:00,6.27,6.27,6.27,6.27,92400.0,5.9624,5.9624,5.9624,5.9624,92400.0
2013-09-23 14:20:00,6.27,6.27,6.26,6.26,212400.0,5.9624,5.9624,5.9529,5.9529,212400.0
2013-09-23 14:25:00,6.26,6.26,6.24,6.25,735600.0,5.9529,5.9529,5.9338,5.9434,735600.0
2013-09-23 14:30:00,6.25,6.25,6.25,6.25,142800.0,5.9434,5.9434,5.9434,5.9434,142800.0
2013-09-23 14:35:00,6.25,6.26,6.24,6.25,440400.0,5.9434,5.9529,5.9338,5.9434,440400.0
2013-09-23 14:40:00,6.25,6.26,6.25,6.25,410400.0,5.9434,5.9529,5.9434,5.9434,410400.0
2013-09-23 14:45:00,6.25,6.26,6.25,6.25,152400.0,5.9434,5.9529,5.9434,5.9434,152400.0
2013-09-23 14:50:00,6.25,6.27,6.25,6.27,331200.0,5.9434,5.9624,5.9434,5.9624,331200.0
2013-09-23 14:55:00,6.27,6.27,6.26,6.27,331200.0,5.9624,5.9624,5.9529,5.9624,331200.0
2013-09-23 15:00:00,6.27,6.27,6.25,6.26,368400.0,5.9624,5.9624,5.9434,5.9529,368400.0
2013-09-23 15:05:00,6.26,6.27,6.26,6.26,250800.0,5.9529,5.9624,5.9529,5.9529,250800.0
2013-09-23 15:10:00,6.27,6.27,6.25,6.25,262800.0,5.9624,5.9624,5.9434,5.9434,262800.0
2013-09-23 15:15:00,6.25,6.26,6.25,6.26,182400.0,5.9434,5.9529,5.9434,5.9529,182400.0
2013-09-23 15:20:00,6.26,6.26,6.24,6.25,399600.0,5.9529,5.9529,5.9338,5.9434,399600.0
2013-09-23 15:25:00,6.25,6.25,6.23,6.23,763200.0,5.9434,5.9434,5.9243,5.9243,763200.0
2013-09-23 15:30:00,6.23,6.25,6.23,6.24,301200.0,5.9243,5.9434,5.9243,5.9338,301200.0
2013-09-23 15:35:00,6.25,6.26,6.25,6.26,363600.0,5.9434,5.9529,5.9434,5.9529,363600.0
2013-09-23 15:40:00,6.26,6.26,6.25,6.26,397200.0,5.9529,5.9529,5.9434,5.9529,397200.0
2013-09-23 15:45:00,6.27,6.27,6.25,6.25,211200.0,5.9624,5.9624,5.9434,5.9434,211200.0
2013-09-23 15:50:00,6.25,6.26,6.25,6.26,484800.0,5.9434,5.9529,5.9434,5.9529,484800.0
2013-09-23 15:55:00,6.25,6.26,6.24,6.25,855600.0,5.9434,5.9529,5.9338,5.9434,855600.0
2013-09-24 09:30:00,6.25,6.25,6.22,6.24,874800.0,5.9434,5.9434,5.9148,5.9338,874800.0
2013-09-24 09:35:00,6.24,6.24,6.22,6.22,504000.0,5.9338,5.9338,5.9148,5.9148,504000.0
2013-09-24 09:40:00,6.22,6.23,6.21,6.21,398400.0,5.9148,5.9243,5.9053,5.9053,398400.0
2013-09-24 09:45:00,6.21,6.24,6.21,6.23,355200.0,5.9053,5.9338,5.9053,5.9243,355200.0
2013-09-24 09:50:00,6.23,6.23,6.21,6.22,385200.0,5.9243,5.9243,5.9053,5.9148,385200.0
2013-09-24 09:55:00,6.22,6.22,6.21,6.22,944400.0,5.9148,5.9148,5.9053,5.9148,944400.0
2013-09-24 10:00:00,6.21,6.21,6.19,6.19,999600.0,5.9053,5.9053,5.8863,5.8863,999600.0
2013-09-24 10:05:00,6.19,6.2,6.19,6.19,604800.0,5.8863,5.8958,5.8863,5.8863,604800.0
2013-09-24 10:10:00,6.19,6.2,6.18,6.19,559200.0,5.8863,5.8958,5.8768,5.8863,559200.0
2013-09-24 10:15:00,6.19,6.19,6.17,6.18,793200.0,5.8863,5.8863,5.8673,5.8768,793200.0
2013-09-24 10:20:00,6.18,6.19,6.17,6.18,381600.0,5.8768,5.8863,5.8673,5.8768,381600.0
2013-09-24 10:25:00,6.18,6.22,6.18,6.22,548400.0,5.8768,5.9148,5.8768,5.9148,548400.0
2013-09-24 10:30:00,6.22,6.22,6.21,6.22,560400.0,5.9148,5.9148,5.9053,5.9148,560400.0
2013-09-24 10:35:00,6.22,6.25,6.22,6.23,1590000.0,5.9148,5.9434,5.9148,5.9243,1590000.0
2013-09-24 10:40:00,6.23,6.25,6.23,6.24,663600.0,5.9243,5.9434,5.9243,5.9338,663600.0
2013-09-24 10:45:00,6.25,6.25,6.24,6.24,610800.0,5.9434,5.9434,5.9338,5.9338,610800.0
2013-09-24 10:50:00,6.24,6.27,6.24,6.27,572400.0,5.9338,5.9624,5.9338,5.9624,572400.0
2013-09-24 10:55:00,6.27,6.27,6.26,6.26,436800.0,5.9624,5.9624,5.9529,5.9529,436800.0
2013-09-24 11:00:00,6.26,6.28,6.26,6.28,744000.0,5.9529,5.9719,5.9529,5.9719,744000.0
2013-09-24 11:05:00,6.28,6.28,6.27,6.27,346800.0,5.9719,5.9719,5.9624,5.9624,346800.0
2013-09-24 11:10:00,6.27,6.28,6.27,6.28,258000.0,5.9624,5.9719,5.9624,5.9719,258000.0
2013-09-24 11:15:00,6.28,6.29,6.28,6.28,217200.0,5.9719,5.9814,5.9719,5.9719,217200.0
2013-09-24 11:20:00,6.28,6.28,6.27,6.27,264000.0,5.9719,5.9719,5.9624,5.9624,264000.0
2013-09-24 11:25:00,6.27,6.28,6.26,6.26,277200.0,5.9624,5.9719,5.9529,5.9529,277200.0
2013-09-24 11:30:00,6.27,6.27,6.27,6.27,224400.0,5.9624,5.9624,5.9624,5.9624,224400.0
2013-09-24 11:35:00,6.27,6.27,6.27,6.27,234000.0,5.9624,5.9624,5.9624,5.9624,234000.0
2013-09-24 11:40:00,6.27,6.27,6.27,6.27,153600.0,5.9624,5.9624,5.9624,5.9624,153600.0
2013-09-24 11:45:00,6.27,6.27,6.26,6.27,172800.0,5.9624,5.9624,5.9529,5.9624,172800.0
2013-09-24 11:50:00,6.27,6.27,6.26,6.27,478800.0,5.9624,5.9624,5.9529,5.9624,478800.0
2013-09-24 11:55:00,6.27,6.28,6.27,6.27,244800.0,5.9624,5.9719,5.9624,5.9624,244800.0
2013-09-24 12:00:00,6.28,6.28,6.27,6.27,384000.0,5.9719,5.9719,5.9624,5.9624,384000.0
2013-09-24 12:05:00,6.27,6.27,6.26,6.27,272400.0,5.9624,5.9624,5.9529,5.9624,272400.0
2013-09-24 12:10:00,6.27,6.28,6.27,6.27,120000.0,5.9624,5.9719,5.9624,5.9624,120000.0
2013-09-24 12:15:00,6.27,6.27,6.27,6.27,175200.0,5.9624,5.9624,5.9624,5.9624,175200.0
2013-09-24 12:20:00,6.27,6.28,6.27,6.27,225600.0,5.9624,5.9719,5.9624,5.9624,225600.0
2013-09-24 12:25:00,6.27,6.28,6.27,6.28,326400.0,5.9624,5.9719,5.9624,5.9719,326400.0
2013-09-24 12:30:00,6.28,6.29,6.28,6.29,376800.0,5.9719,5.9814,5.9719,5.9814,376800.0
2013-09-24 12:35:00,6.29,6.3,6.29,6.29,434400.0,5.9814,5.9909,5.9814,5.9814,434400.0
2013-09-24 12:40:00,6.29,6.3,6.29,6.3,184800.0,5.9814,5.9909,5.9814,5.9909,184800.0
2013-09-24 12:45:00,6.3,6.3,6.29,6.29,355200.0,5.9909,5.9909,5.9814,5.9814,355200.0
2013-09-24 12:50:00,6.29,6.29,6.28,6.29,259200.0,5.9814,5.9814,5.9719,5.9814,259200.0
2013-09-24 12:55:00,6.29,6.29,6.29,6.29,163200.0,5.9814,5.9814,5.9814,5.9814,163200.0
2013-09-24 13:00:00,6.29,6.29,6.29,6.29,55200.0,5.9814,5.9814,5.9814,5.9814,55200.0
2013-09-24 13:05:00,6.29,6.29,6.28,6.28,172800.0,5.9814,5.9814,5.9719,5.9719,172800.0
2013-09-24 13:10:00,6.29,6.29,6.29,6.29,115200.0,5.9814,5.9814,5.9814,5.9814,115200.0
2013-09-24 13:15:00,6.29,6.29,6.29,6.29,93600.0,5.9814,5.9814,5.9814,5.9814,93600.0
2013-09-24 13:20:00,6.29,6.29,6.29,6.29,164400.0,5.9814,5.9814,5.9814,5.9814,164400.0
2013-09-24 13:25:00,6.29,6.3,6.29,6.3,132000.0,5.9814,5.9909,5.9814,5.9909,132000.0
2013-09-24 13:30:00,6.3,6.3,6.29,6.3,162000.0,5.9909,5.9909,5.9814,5.9909,162000.0
2013-09-24 13:35:00,6.3,6.3,6.3,6.3,532800.0,5.9909,5.9909,5.9909,5.9909,532800.0
2013-09-24 13:40:00,6.3,6.3,6.3,6.3,190800.0,5.9909,5.9909,5.9909,5.9909,190800.0
2013-09-24 13:45:00,6.3,6.31,6.3,6.31,199200.0,5.9909,6.0004,5.9909,6.0004,199200.0
2013-09-24 13:50:00,6.31,6.31,6.3,6.31,98400.0,6.0004,6.0004,5.9909,6.0004,98400.0
2013-09-24 13:55:00,6.31,6.31,6.29,6.29,121200.0,6.0004,6.0004,5.9814,5.9814,121200.0
2013-09-24 14:00:00,6.3,6.3,6.3,6.3,228000.0,5.9909,5.9909,5.9909,5.9909,228000.0
2013-09-24 14:05:00,6.3,6.3,6.29,6.3,198000.0,5.9909,5.9909,5.9814,5.9909,198000.0
2013-09-24 14:10:00,6.3,6.3,6.29,6.29,103200.0,5.9909,5.9909,5.9814,5.9814,103200.0
2013-09-24 14:15:00,6.29,6.29,6.28,6.29,117600.0,5.9814,5.9814,5.9719,5.9814,117600.0
2013-09-24 14:20:00,6.29,6.29,6.28,6.28,158400.0,5.9814,5.9814,5.9719,5.9719,158400.0
2013-09-24 14:25:00,6.28,6.28,6.27,6.27,728400.0,5.9719,5.9719,5.9624,5.9624,728400.0
2013-09-24 14:30:00,6.27,6.28,6.27,6.27,494400.0,5.9624,5.9719,5.9624,5.9624,494400.0
2013-09-24 14:35:00,6.27,6.27,6.27,6.27,225600.0,5.9624,5.9624,5.9624,5.9624,225600.0
2013-09-24 14:40:00,6.27,6.27,6.27,6.27,214800.0,5.9624,5.9624,5.9624,5.9624,214800.0
2013-09-24 14:45:00,6.27,6.28,6.27,6.27,292800.0,5.9624,5.9719,5.9624,5.9624,292800.0
2013-09-24 14:50:00,6.27,6.27,6.26,6.27,224400.0,5.9624,5.9624,5.9529,5.9624,224400.0
2013-09-24 14:55:00,6.27,6.27,6.26,6.27,225600.0,5.9624,5.9624,5.9529,5.9624,225600.0
2013-09-24 15:00:00,6.27,6.27,6.25,6.25,463200.0,5.9624,5.9624,5.9434,5.9434,463200.0
2013-09-24 15:05:00,6.25,6.26,6.25,6.26,255600.0,5.9434,5.9529,5.9434,5.9529,255600.0
2013-09-24 15:10:00,6.26,6.26,6.25,6.26,99600.0,5.9529,5.9529,5.9434,5.9529,99600.0
2013-09-24 15:15:00,6.27,6.27,6.27,6.27,252000.0,5.9624,5.9624,5.9624,5.9624,252000.0
2013-09-24 15:20:00,6.27,6.27,6.27,6.27,80400.0,5.9624,5.9624,5.9624,5.9624,80400.0
2013-09-24 15:25:00,6.27,6.27,6.24,6.25,595200.0,5.9624,5.9624,5.9338,5.9434,595200.0
2013-09-24 15:30:00,6.25,6.25,6.23,6.24,555600.0,5.9434,5.9434,5.9243,5.9338,555600.0
2013-09-24 15:35:00,6.23,6.23,6.22,6.22,415200.0,5.9243,5.9243,5.9148,5.9148,415200.0
2013-09-24 15:40:00,6.22,6.23,6.22,6.23,710400.0,5.9148,5.9243,5.9148,5.9243,710400.0
2013-09-24 15:45:00,6.23,6.23,6.2,6.21,1050000.0,5.9243,5.9243,5.8958,5.9053,1050000.0
2013-09-24 15:50:00,6.21,6.21,6.2,6.2,1034400.0,5.9053,5.9053,5.8958,5.8958,1034400.0
2013-09-24 15:55:00,6.2,6.2,6.19,6.2,1298400.0,5.8958,5.8958,5.8863,5.8958,1298400.0
2013-09-25 09:30:00,6.21,6.21,6.18,6.18,850800.0,5.9083,5.9083,5.8798,5.8798,850800.0
2013-09-25 09:35:00,6.18,6.18,6.16,6.17,535200.0,5.8798,5.8798,5.8607,5.8703,535200.0
2013-09-25 09:40:00,6.17,6.19,6.16,6.18,790800.0,5.8703,5.8893,5.8607,5.8798,790800.0
2013-09-25 09:45:00,6.18,6.18,6.15,6.18,1752000.0,5.8798,5.8798,5.8512,5.8798,1752000.0
2013-09-25 09:50:00,6.18,6.18,6.16,6.18,829200.0,5.8798,5.8798,5.8607,5.8798,829200.0
2013-09-25 09:55:00,6.18,6.19,6.17,6.18,463200.0,5.8798,5.8893,5.8703,5.8798,463200.0
2013-09-25 10:00:00,6.18,6.2,6.15,6.18,1024800.0,5.8798,5.8988,5.8512,5.8798,1024800.0
2013-09-25 10:05:00,6.19,6.19,6.15,6.16,865200.0,5.8893,5.8893,5.8512,5.8607,865200.0
2013-09-25 10:10:00,6.16,6.16,6.13,6.15,1218000.0,5.8607,5.8607,5.8322,5.8512,1218000.0
2013-09-25 10:15:00,6.15,6.16,6.14,6.15,322800.0,5.8512,5.8607,5.8417,5.8512,322800.0
2013-09-25 10:20:00,6.15,6.17,6.14,6.17,236400.0,5.8512,5.8703,5.8417,5.8703,236400.0
2013-09-25 10:25:00,6.16,6.19,6.16,6.19,784800.0,5.8607,5.8893,5.8607,5.8893,784800.0
2013-09-25 10:30:00,6.18,6.2,6.18,6.2,352800.0,5.8798,5.8988,5.8798,5.8988,352800.0
2013-09-25 10:35:00,6.2,6.2,6.19,6.19,618000.0,5.8988,5.8988,5.8893,5.8893,618000.0
2013-09-25 10:40:00,6.2,6.2,6.2,6.2,434400.0,5.8988,5.8988,5.8988,5.8988,434400.0
2013-09-25 10:45:00,6.2,6.2,6.19,6.19,260400.0,5.8988,5.8988,5.8893,5.8893,260400.0
2013-09-25 10:50:00,6.19,6.2,6.19,6.2,138000.0,5.8893,5.8988,5.8893,5.8988,138000.0
2013-09-25 10:55:00,6.19,6.2,6.18,6.18,264000.0,5.8893,5.8988,5.8798,5.8798,264000.0
2013-09-25 11:00:00,6.18,6.19,6.17,6.17,349200.0,5.8798,5.8893,5.8703,5.8703,349200.0
2013-09-25 11:05:00,6.17,6.18,6.17,6.18,271200.0,5.8703,5.8798,5.8703,5.8798,271200.0
2013-09-25 11:10:00,6.18,6.19,6.18,6.19,135600.0,5.8798,5.8893,5.8798,5.8893,135600.0
2013-09-25 11:15:00,6.2,6.23,6.2,6.22,481200.0,5.8988,5.9273,5.8988,5.9178,481200.0
2013-09-25 11:20:00,6.22,6.23,6.22,6.22,261600.0,5.9178,5.9273,5.9178,5.9178,261600.0
2013-09-25 11:25:00,6.22,6.23,6.22,6.23,217200.0,5.9178,5.9273,5.9178,5.9273,217200.0
2013-09-25 11:30:00,6.23,6.24,6.23,6.23,321600.0,5.9273,5.9369,5.9273,5.9273,321600.0
2013-09-25 11:35:00,6.23,6.24,6.23,6.24,240000.0,5.9273,5.9369,5.9273,5.9369,240000.0
2013-09-25 11:40:00,6.23,6.24,6.22,6.23,171600.0,5.9273,5.9369,5.9178,5.9273,171600.0
2013-09-25 11:45:00,6.23,6.23,6.23,6.23,279600.0,5.9273,5.9273,5.9273,5.9273,279600.0
2013-09-25 11:50:00,6.23,6.24,6.23,6.24,184800.0,5.9273,5.9369,5.9273,5.9369,184800.0
2013-09-25 11:55:00,6.24,6.24,6.23,6.23,216000.0,5.9369,5.9369,5.9273,5.9273,216000.0
2013-09-25 12:00:00,6.23,6.23,6.22,6.22,414000.0,5.9273,5.9273,5.9178,5.9178,414000.0
2013-09-25 12:05:00,6.22,6.23,6.22,6.22,135600.0,5.9178,5.9273,5.9178,5.9178,135600.0
2013-09-25 12:10:00,6.22,6.23,6.22,6.23,156000.0,5.9178,5.9273,5.9178,5.9273,156000.0
2013-09-25 12:15:00,6.23,6.24,6.23,6.23,142800.0,5.9273,5.9369,5.9273,5.9273,142800.0
2013-09-25 12:20:00,6.23,6.23,6.19,6.19,680400.0,5.9273,5.9273,5.8893,5.8893,680400.0
2013-09-25 12:25:00,6.19,6.2,6.18,6.2,555600.0,5.8893,5.8988,5.8798,5.8988,555600.0
2013-09-25 12:30:00,6.2,6.2,6.19,6.2,373200.0,5.8988,5.8988,5.8893,5.8988,373200.0
2013-09-25 12:35:00,6.2,6.2,6.2,6.2,58800.0,5.8988,5.8988,5.8988,5.8988,58800.0
2013-09-25 12:40:00,6.2,6.2,6.19,6.2,141600.0,5.8988,5.8988,5.8893,5.8988,141600.0
2013-09-25 12:45:00,6.2,6.21,6.2,6.21,187200.0,5.8988,5.9083,5.8988,5.9083,187200.0
2013-09-25 12:50:00,6.21,6.21,6.19,6.19,171600.0,5.9083,5.9083,5.8893,5.8893,171600.0
2013-09-25 12:55:00,6.19,6.21,6.19,6.21,394800.0,5.8893,5.9083,5.8893,5.9083,394800.0
2013-09-25 13:00:00,6.21,6.22,6.21,6.22,456000.0,5.9083,5.9178,5.9083,5.9178,456000.0
2013-09-25 13:05:00,6.22,6.22,6.21,6.21,219600.0,5.9178,5.9178,5.9083,5.9083,219600.0
2013-09-25 13:10:00,6.21,6.22,6.21,6.22,136800.0,5.9083,5.9178,5.9083,5.9178,136800.0
2013-09-25 13:15:00,6.22,6.22,6.21,6.21,211200.0,5.9178,5.9178,5.9083,5.9083,211200.0
2013-09-25 13:20:00,6.21,6.21,6.2,6.21,112800.0,5.9083,5.9083,5.8988,5.9083,112800.0
2013-09-25 13:25:00,6.21,6.21,6.19,6.2,330000.0,5.9083,5.9083,5.8893,5.8988,330000.0
2013-09-25 13:30:00,6.19,6.19,6.15,6.16,962400.0,5.8893,5.8893,5.8512,5.8607,962400.0
2013-09-25 13:35:00,6.16,6.17,6.14,6.15,1765200.0,5.8607,5.8703,5.8417,5.8512,1765200.0
2013-09-25 13:40:00,6.15,6.15,6.13,6.14,499200.0,5.8512,5.8512,5.8322,5.8417,499200.0
2013-09-25 13:45:00,6.14,6.15,6.14,6.15,381600.0,5.8417,5.8512,5.8417,5.8512,381600.0
2013-09-25 13:50:00,6.15,6.15,6.13,6.14,294000.0,5.8512,5.8512,5.8322,5.8417,294000.0
2013-09-25 13:55:00,6.14,6.17,6.14,6.17,589200.0,5.8417,5.8703,5.8417,5.8703,589200.0
2013-09-25 14:00:00,6.17,6.18,6.17,6.18,625200.0,5.8703,5.8798,5.8703,5.8798,625200.0
2013-09-25 14:05:00,6.18,6.18,6.15,6.16,253200.0,5.8798,5.8798,5.8512,5.8607,253200.0
2013-09-25 14:10:00,6.16,6.17,6.14,6.17,157200.0,5.8607,5.8703,5.8417,5.8703,157200.0
2013-09-25 14:15:00,6.16,6.18,6.16,6.17,189600.0,5.8607,5.8798,5.8607,5.8703,189600.0
2013-09-25 14:20:00,6.17,6.18,6.16,6.16,133200.0,5.8703,5.8798,5.8607,5.8607,133200.0
2013-09-25 14:25:00,6.16,6.18,6.16,6.17,103200.0,5.8607,5.8798,5.8607,5.8703,103200.0
2013-09-25 14:30:00,6.17,6.17,6.16,6.17,295200.0,5.8703,5.8703,5.8607,5.8703,295200.0
2013-09-25 14:35:00,6.16,6.16,6.15,6.16,372000.0,5.8607,5.8607,5.8512,5.8607,372000.0
2013-09-25 14:40:00,6.16,6.17,6.16,6.17,339600.0,5.8607,5.8703,5.8607,5.8703,339600.0
2013-09-25 14:45:00,6.17,6.18,6.17,6.18,970800.0,5.8703,5.8798,5.8703,5.8798,970800.0
2013-09-25 14:50:00,6.18,6.18,6.17,6.18,223200.0,5.8798,5.8798,5.8703,5.8798,223200.0
2013-09-25 14:55:00,6.18,6.18,6.16,6.16,297600.0,5.8798,5.8798,5.8607,5.8607,297600.0
2013-09-25 15:00:00,6.16,6.17,6.16,6.16,104400.0,5.8607,5.8703,5.8607,5.8607,104400.0
2013-09-25 15:05:00,6.16,6.18,6.16,6.18,91200.0,5.8607,5.8798,5.8607,5.8798,91200.0
2013-09-25 15:10:00,6.18,6.2,6.18,6.19,494400.0,5.8798,5.8988,5.8798,5.8893,494400.0
2013-09-25 15:15:00,6.19,6.19,6.18,6.18,187200.0,5.8893,5.8893,5.8798,5.8798,187200.0
2013-09-25 15:20:00,6.18,6.18,6.16,6.17,217200.0,5.8798,5.8798,5.8607,5.8703,217200.0
2013-09-25 15:25:00,6.17,6.17,6.15,6.16,432000.0,5.8703,5.8703,5.8512,5.8607,432000.0
2013-09-25 15:30:00,6.16,6.17,6.15,6.16,116400.0,5.8607,5.8703,5.8512,5.8607,116400.0
2013-09-25 15:35:00,6.17,6.17,6.16,6.17,112800.0,5.8703,5.8703,5.8607,5.8703,112800.0
2013-09-25 15:40:00,6.17,6.17,6.16,6.17,105600.0,5.8703,5.8703,5.8607,5.8703,105600.0
2013-09-25 15:45:00,6.17,6.17,6.16,6.16,220800.0,5.8703,5.8703,5.8607,5.8607,220800.0
2013-09-25 15:50:00,6.16,6.16,6.15,6.15,874800.0,5.8607,5.8607,5.8512,5.8512,874800.0
2013-09-25 15:55:00,6.15,6.16,6.14,6.15,729600.0,5.8512,5.8607,5.8417,5.8512,729600.0
2013-09-26 09:30:00,6.18,6.21,6.18,6.21,664800.0,5.8798,5.9083,5.8798,5.9083,664800.0
2013-09-26 09:35:00,6.21,6.23,6.21,6.22,421200.0,5.9083,5.9273,5.9083,5.9178,421200.0
2013-09-26 09:40:00,6.22,6.23,6.22,6.22,145200.0,5.9178,5.9273,5.9178,5.9178,145200.0
2013-09-26 09:45:00,6.22,6.24,6.22,6.24,364800.0,5.9178,5.9369,5.9178,5.9369,364800.0
2013-09-26 09:50:00,6.24,6.24,6.23,6.23,433200.0,5.9369,5.9369,5.9273,5.9273,433200.0
2013-09-26 09:55:00,6.23,6.24,6.23,6.24,318000.0,5.9273,5.9369,5.9273,5.9369,318000.0
2013-09-26 10:00:00,6.24,6.26,6.23,6.26,522000.0,5.9369,5.9559,5.9273,5.9559,522000.0
2013-09-26 10:05:00,6.26,6.27,6.26,6.27,577200.0,5.9559,5.9654,5.9559,5.9654,577200.0
2013-09-26 10:10:00,6.27,6.27,6.24,6.24,727200.0,5.9654,5.9654,5.9369,5.9369,727200.0
2013-09-26 10:15:00,6.24,6.26,6.24,6.25,375600.0,5.9369,5.9559,5.9369,5.9464,375600.0
2013-09-26 10:20:00,6.25,6.25,6.23,6.24,320400.0,5.9464,5.9464,5.9273,5.9369,320400.0
2013-09-26 10:25:00,6.24,6.25,6.23,6.24,343200.0,5.9369,5.9464,5.9273,5.9369,343200.0
2013-09-26 10:30:00,6.24,6.25,6.24,6.24,184800.0,5.9369,5.9464,5.9369,5.9369,184800.0
2013-09-26 10:35:00,6.24,6.24,6.23,6.24,141600.0,5.9369,5.9369,5.9273,5.9369,141600.0
2013-09-26 10:40:00,6.24,6.24,6.22,6.22,283200.0,5.9369,5.9369,5.9178,5.9178,283200.0
2013-09-26 10:45:00,6.22,6.22,6.18,6.19,952800.0,5.9178,5.9178,5.8798,5.8893,952800.0
2013-09-26 10:50:00,6.19,6.2,6.18,6.19,523200.0,5.8893,5.8988,5.8798,5.8893,523200.0
2013-09-26 10:55:00,6.19,6.19,6.17,6.19,133200.0,5.8893,5.8893,5.8703,5.8893,133200.0
2013-09-26 11:00:00,6.19,6.19,6.16,6.17,290400.0,5.8893,5.8893,5.8607,5.8703,290400.0
2013-09-26 11:05:00,6.17,6.18,6.15,6.17,186000.0,5.8703,5.8798,5.8512,5.8703,186000.0
2013-09-26 11:10:00,6.17,6.18,6.16,6.17,109200.0,5.8703,5.8798,5.8607,5.8703,109200.0
2013-09-26 11:15:00,6.17,6.17,6.16,6.16,142800.0,5.8703,5.8703,5.8607,5.8607,142800.0
2013-09-26 11:20:00,6.16,6.18,6.15,6.18,132000.0,5.8607,5.8798,5.8512,5.8798,132000.0
2013-09-26 11:25:00,6.18,6.19,6.18,6.18,116400.0,5.8798,5.8893,5.8798,5.8798,116400.0
2013-09-26 11:30:00,6.18,6.18,6.18,6.18,54000.0,5.8798,5.8798,5.8798,5.8798,54000.0
2013-09-26 11:35:00,6.18,6.18,6.17,6.18,52800.0,5.8798,5.8798,5.8703,5.8798,52800.0
2013-09-26 11:40:00,6.18,6.19,6.18,6.19,46800.0,5.8798,5.8893,5.8798,5.8893,46800.0
2013-09-26 11:45:00,6.19,6.2,6.18,6.19,110400.0,5.8893,5.8988,5.8798,5.8893,110400.0
2013-09-26 11:50:00,6.18,6.18,6.17,6.18,138000.0,5.8798,5.8798,5.8703,5.8798,138000.0
2013-09-26 11:55:00,6.18,6.19,6.18,6.19,32400.0,5.8798,5.8893,5.8798,5.8893,32400.0
2013-09-26 12:00:00,6.19,6.2,6.18,6.18,136800.0,5.8893,5.8988,5.8798,5.8798,136800.0
2013-09-26 12:05:00,6.19,6.19,6.18,6.18,153600.0,5.8893,5.8893,5.8798,5.8798,153600.0
2013-09-26 12:10:00,6.18,6.19,6.18,6.18,114000.0,5.8798,5.8893,5.8798,5.8798,114000.0
2013-09-26 12:15:00,6.18,6.18,6.17,6.18,127200.0,5.8798,5.8798,5.8703,5.8798,127200.0
2013-09-26 12:20:00,6.18,6.19,6.18,6.18,123600.0,5.8798,5.8893,5.8798,5.8798,123600.0
2013-09-26 12:25:00,6.18,6.2,6.18,6.19,200400.0,5.8798,5.8988,5.8798,5.8893,200400.0
2013-09-26 12:30:00,6.2,6.21,6.2,6.21,687600.0,5.8988,5.9083,5.8988,5.9083,687600.0
2013-09-26 12:35:00,6.21,6.21,6.2,6.2,90000.0,5.9083,5.9083,5.8988,5.8988,90000.0
2013-09-26 12:40:00,6.21,6.21,6.2,6.21,38400.0,5.9083,5.9083,5.8988,5.9083,38400.0
2013-09-26 12:45:00,6.21,6.21,6.2,6.21,44400.0,5.9083,5.9083,5.8988,5.9083,44400.0
2013-09-26 12:50:00,6.2,6.2,6.19,6.19,108000.0,5.8988,5.8988,5.8893,5.8893,108000.0
2013-09-26 12:55:00,6.19,6.2,6.19,6.2,82800.0,5.8893,5.8988,5.8893,5.8988,82800.0
2013-09-26 13:00:00,6.2,6.2,6.2,6.2,49200.0,5.8988,5.8988,5.8988,5.8988,49200.0
2013-09-26 13:05:00,6.2,6.22,6.2,6.21,84000.0,5.8988,5.9178,5.8988,5.9083,84000.0
2013-09-26 13:10:00,6.21,6.22,6.21,6.22,99600.0,5.9083,5.9178,5.9083,5.9178,99600.0
2013-09-26 13:15:00,6.22,6.22,6.22,6.22,123600.0,5.9178,5.9178,5.9178,5.9178,123600.0
2013-09-26 13:20:00,6.22,6.22,6.21,6.21,81600.0,5.9178,5.9178,5.9083,5.9083,81600.0
2013-09-26 13:25:00,6.21,6.22,6.21,6.22,55200.0,5.9083,5.9178,5.9083,5.9178,55200.0
2013-09-26 13:30:00,6.22,6.22,6.2,6.2,57600.0,5.9178,5.9178,5.8988,5.8988,57600.0
2013-09-26 13:35:00,6.2,6.2,6.19,6.19,240000.0,5.8988,5.8988,5.8893,5.8893,240000.0
2013-09-26 13:40:00,6.2,6.2,6.18,6.18,163200.0,5.8988,5.8988,5.8798,5.8798,163200.0
2013-09-26 13:45:00,6.18,6.19,6.18,6.19,90000.0,5.8798,5.8893,5.8798,5.8893,90000.0
2013-09-26 13:50:00,6.19,6.19,6.18,6.19,163200.0,5.8893,5.8893,5.8798,5.8893,163200.0
2013-09-26 13:55:00,6.19,6.2,6.19,6.19,92400.0,5.8893,5.8988,5.8893,5.8893,92400.0
2013-09-26 14:00:00,6.19,6.19,6.16,6.17,219600.0,5.8893,5.8893,5.8607,5.8703,219600.0
2013-09-26 14:05:00,6.17,6.17,6.15,6.17,182400.0,5.8703,5.8703,5.8512,5.8703,182400.0
2013-09-26 14:10:00,6.17,6.18,6.17,6.17,84000.0,5.8703,5.8798,5.8703,5.8703,84000.0
2013-09-26 14:15:00,6.17,6.18,6.17,6.17,18000.0,5.8703,5.8798,5.8703,5.8703,18000.0
2013-09-26 14:20:00,6.18,6.18,6.16,6.18,104400.0,5.8798,5.8798,5.8607,5.8798,104400.0
2013-09-26 14:25:00,6.17,6.18,6.17,6.18,27600.0,5.8703,5.8798,5.8703,5.8798,27600.0
2013-09-26 14:30:00,6.18,6.18,6.17,6.17,72000.0,5.8798,5.8798,5.8703,5.8703,72000.0
2013-09-26 14:35:00,6.18,6.18,6.16,6.17,90000.0,5.8798,5.8798,5.8607,5.8703,90000.0
2013-09-26 14:40:00,6.17,6.17,6.15,6.17,327600.0,5.8703,5.8703,5.8512,5.8703,327600.0
2013-09-26 14:45:00,6.17,6.17,6.15,6.16,282000.0,5.8703,5.8703,5.8512,5.8607,282000.0
2013-09-26 14:50:00,6.16,6.16,6.15,6.16,152400.0,5.8607,5.8607,5.8512,5.8607,152400.0
2013-09-26 14:55:00,6.16,6.17,6.16,6.16,44400.0,5.8607,5.8703,5.8607,5.8607,44400.0
2013-09-26 15:00:00,6.16,6.17,6.16,6.16,68400.0,5.8607,5.8703,5.8607,5.8607,68400.0
2013-09-26 15:05:00,6.16,6.18,6.16,6.17,160800.0,5.8607,5.8798,5.8607,5.8703,160800.0
2013-09-26 15:10:00,6.17,6.17,6.15,6.15,140400.0,5.8703,5.8703,5.8512,5.8512,140400.0
2013-09-26 15:15:00,6.15,6.16,6.15,6.16,112800.0,5.8512,5.8607,5.8512,5.8607,112800.0
2013-09-26 15:20:00,6.15,6.17,6.15,6.16,50400.0,5.8512,5.8703,5.8512,5.8607,50400.0
2013-09-26 15:25:00,6.16,6.17,6.16,6.16,145200.0,5.8607,5.8703,5.8607,5.8607,145200.0
2013-09-26 15:30:00,6.16,6.18,6.16,6.17,212400.0,5.8607,5.8798,5.8607,5.8703,212400.0
2013-09-26 15:35:00,6.17,6.18,6.17,6.18,327600.0,5.8703,5.8798,5.8703,5.8798,327600.0
2013-09-26 15:40:00,6.18,6.19,6.18,6.18,284400.0,5.8798,5.8893,5.8798,5.8798,284400.0
2013-09-26 15:45:00,6.18,6.2,6.18,6.19,368400.0,5.8798,5.8988,5.8798,5.8893,368400.0
2013-09-26 15:50:00,6.19,6.19,6.18,6.18,338400.0,5.8893,5.8893,5.8798,5.8798,338400.0
2013-09-26 15:55:00,6.18,6.21,6.18,6.21,1166400.0,5.8798,5.9083,5.8798,5.9083,1166400.0
2013-09-27 09:30:00,6.12,6.14,6.1,6.12,1369200.0,5.8227,5.8417,5.8037,5.8227,1369200.0
2013-09-27 09:35:00,6.12,6.13,6.11,6.11,1213200.0,5.8227,5.8322,5.8132,5.8132,1213200.0
2013-09-27 09:40:00,6.11,6.13,6.1,6.13,669600.0,5.8132,5.8322,5.8037,5.8322,669600.0
2013-09-27 09:45:00,6.13,6.13,6.11,6.13,760800.0,5.8322,5.8322,5.8132,5.8322,760800.0
2013-09-27 09:50:00,6.13,6.13,6.11,6.12,499200.0,5.8322,5.8322,5.8132,5.8227,499200.0
2013-09-27 09:55:00,6.12,6.13,6.1,6.11,907200.0,5.8227,5.8322,5.8037,5.8132,907200.0
2013-09-27 10:00:00,6.11,6.11,6.08,6.09,370800.0,5.8132,5.8132,5.7846,5.7941,370800.0
2013-09-27 10:05:00,6.09,6.11,6.09,6.1,564000.0,5.7941,5.8132,5.7941,5.8037,564000.0
2013-09-27 10:10:00,6.1,6.11,6.09,6.1,322800.0,5.8037,5.8132,5.7941,5.8037,322800.0
2013-09-27 10:15:00,6.11,6.12,6.1,6.11,481200.0,5.8132,5.8227,5.8037,5.8132,481200.0
2013-09-27 10:20:00,6.11,6.12,6.11,6.11,415200.0,5.8132,5.8227,5.8132,5.8132,415200.0
2013-09-27 10:25:00,6.11,6.12,6.1,6.11,411600.0,5.8132,5.8227,5.8037,5.8132,411600.0
2013-09-27 10:30:00,6.11,6.13,6.11,6.13,548400.0,5.8132,5.8322,5.8132,5.8322,548400.0
2013-09-27 10:35:00,6.13,6.14,6.13,6.14,290400.0,5.8322,5.8417,5.8322,5.8417,290400.0
2013-09-27 10:40:00,6.14,6.14,6.13,6.13,246000.0,5.8417,5.8417,5.8322,5.8322,246000.0
2013-09-27 10:45:00,6.13,6.14,6.13,6.13,231600.0,5.8322,5.8417,5.8322,5.8322,231600.0
2013-09-27 10:50:00,6.13,6.13,6.12,6.12,410400.0,5.8322,5.8322,5.8227,5.8227,410400.0
2013-09-27 10:55:00,6.12,6.13,6.12,6.13,382800.0,5.8227,5.8322,5.8227,5.8322,382800.0
2013-09-27 11:00:00,6.13,6.13,6.12,6.12,273600.0,5.8322,5.8322,5.8227,5.8227,273600.0
2013-09-27 11:05:00,6.12,6.12,6.11,6.11,235200.0,5.8227,5.8227,5.8132,5.8132,235200.0
2013-09-27 11:10:00,6.11,6.12,6.11,6.11,157200.0,5.8132,5.8227,5.8132,5.8132,157200.0
2013-09-27 11:15:00,6.11,6.12,6.1,6.11,256800.0,5.8132,5.8227,5.8037,5.8132,256800.0
2013-09-27 11:20:00,6.1,6.12,6.1,6.11,378000.0,5.8037,5.8227,5.8037,5.8132,378000.0
2013-09-27 11:25:00,6.11,6.13,6.11,6.12,70800.0,5.8132,5.8322,5.8132,5.8227,70800.0
2013-09-27 11:30:00,6.12,6.13,6.12,6.13,610800.0,5.8227,5.8322,5.8227,5.8322,610800.0
2013-09-27 11:35:00,6.13,6.15,6.13,6.14,716400.0,5.8322,5.8512,5.8322,5.8417,716400.0
2013-09-27 11:40:00,6.14,6.15,6.14,6.14,207600.0,5.8417,5.8512,5.8417,5.8417,207600.0
2013-09-27 11:45:00,6.14,6.14,6.13,6.13,186000.0,5.8417,5.8417,5.8322,5.8322,186000.0
2013-09-27 11:50:00,6.14,6.14,6.13,6.13,115200.0,5.8417,5.8417,5.8322,5.8322,115200.0
2013-09-27 11:55:00,6.13,6.14,6.13,6.13,138000.0,5.8322,5.8417,5.8322,5.8322,138000.0
2013-09-27 12:00:00,6.13,6.14,6.13,6.14,174000.0,5.8322,5.8417,5.8322,5.8417,174000.0
2013-09-27 12:05:00,6.14,6.14,6.13,6.13,67200.0,5.8417,5.8417,5.8322,5.8322,67200.0
2013-09-27 12:10:00,6.13,6.13,6.12,6.13,63600.0,5.8322,5.8322,5.8227,5.8322,63600.0
2013-09-27 12:15:00,6.13,6.14,6.13,6.14,124800.0,5.8322,5.8417,5.8322,5.8417,124800.0
2013-09-27 12:20:00,6.14,6.15,6.14,6.15,87600.0,5.8417,5.8512,5.8417,5.8512,87600.0
2013-09-27 12:25:00,6.14,6.15,6.14,6.14,222000.0,5.8417,5.8512,5.8417,5.8417,222000.0
2013-09-27 12:30:00,6.14,6.15,6.14,6.15,205200.0,5.8417,5.8512,5.8417,5.8512,205200.0
2013-09-27 12:35:00,6.15,6.15,6.14,6.14,381600.0,5.8512,5.8512,5.8417,5.8417,381600.0
2013-09-27 12:40:00,6.14,6.15,6.14,6.14,134400.0,5.8417,5.8512,5.8417,5.8417,134400.0
2013-09-27 12:45:00,6.14,6.14,6.13,6.14,90000.0,5.8417,5.8417,5.8322,5.8417,90000.0
2013-09-27 12:50:00,6.13,6.14,6.13,6.14,187200.0,5.8322,5.8417,5.8322,5.8417,187200.0
2013-09-27 12:55:00,6.14,6.14,6.14,6.14,114000.0,5.8417,5.8417,5.8417,5.8417,114000.0
2013-09-27 13:00:00,6.14,6.15,6.14,6.14,106800.0,5.8417,5.8512,5.8417,5.8417,106800.0
2013-09-27 13:05:00,6.14,6.15,6.14,6.15,136800.0,5.8417,5.8512,5.8417,5.8512,136800.0
2013-09-27 13:10:00,6.14,6.14,6.14,6.14,63600.0,5.8417,5.8417,5.8417,5.8417,63600.0
2013-09-27 13:15:00,6.15,6.15,6.15,6.15,127200.0,5.8512,5.8512,5.8512,5.8512,127200.0
2013-09-27 13:20:00,6.15,6.15,6.13,6.14,284400.0,5.8512,5.8512,5.8322,5.8417,284400.0
2013-09-27 13:25:00,6.14,6.14,6.13,6.13,87600.0,5.8417,5.8417,5.8322,5.8322,87600.0
2013-09-27 13:30:00,6.13,6.14,6.13,6.14,259200.0,5.8322,5.8417,5.8322,5.8417,259200.0
2013-09-27 13:35:00,6.13,6.14,6.13,6.13,100800.0,5.8322,5.8417,5.8322,5.8322,100800.0
2013-09-27 13:40:00,6.13,6.14,6.13,6.14,121200.0,5.8322,5.8417,5.8322,5.8417,121200.0
2013-09-27 13:45:00,6.14,6.14,6.14,6.14,25200.0,5.8417,5.8417,5.8417,5.8417,25200.0
2013-09-27 13:50:00,6.14,6.14,6.14,6.14,268800.0,5.8417,5.8417,5.8417,5.8417,268800.0
2013-09-27 13:55:00,6.14,6.14,6.13,6.13,94800.0,5.8417,5.8417,5.8322,5.8322,94800.0
2013-09-27 14:00:00,6.13,6.13,6.13,6.13,39600.0,5.8322,5.8322,5.8322,5.8322,39600.0
2013-09-27 14:05:00,6.13,6.13,6.11,6.11,211200.0,5.8322,5.8322,5.8132,5.8132,211200.0
2013-09-27 14:10:00,6.11,6.11,6.11,6.11,123600.0,5.8132,5.8132,5.8132,5.8132,123600.0
2013-09-27 14:15:00,6.11,6.11,6.11,6.11,105600.0,5.8132,5.8132,5.8132,5.8132,105600.0
2013-09-27 14:20:00,6.11,6.12,6.11,6.11,91200.0,5.8132,5.8227,5.8132,5.8132,91200.0
2013-09-27 14:25:00,6.12,6.12,6.12,6.12,108000.0,5.8227,5.8227,5.8227,5.8227,108000.0
2013-09-27 14:30:00,6.12,6.12,6.11,6.11,58800.0,5.8227,5.8227,5.8132,5.8132,58800.0
2013-09-27 14:35:00,6.12,6.12,6.11,6.11,142800.0,5.8227,5.8227,5.8132,5.8132,142800.0
2013-09-27 14:40:00,6.11,6.12,6.11,6.12,38400.0,5.8132,5.8227,5.8132,5.8227,38400.0
2013-09-27 14:45:00,6.12,6.13,6.12,6.12,133200.0,5.8227,5.8322,5.8227,5.8227,133200.0
2013-09-27 14:50:00,6.12,6.13,6.12,6.13,82800.0,5.8227,5.8322,5.8227,5.8322,82800.0
2013-09-27 14:55:00,6.13,6.13,6.11,6.12,92400.0,5.8322,5.8322,5.8132,5.8227,92400.0
2013-09-27 15:00:00,6.12,6.12,6.11,6.11,40800.0,5.8227,5.8227,5.8132,5.8132,40800.0
2013-09-27 15:05:00,6.11,6.11,6.11,6.11,213600.0,5.8132,5.8132,5.8132,5.8132,213600.0
2013-09-27 15:10:00,6.11,6.12,6.11,6.11,63600.0,5.8132,5.8227,5.8132,5.8132,63600.0
2013-09-27 15:15:00,6.11,6.11,6.1,6.11,234000.0,5.8132,5.8132,5.8037,5.8132,234000.0
2013-09-27 15:20:00,6.11,6.11,6.11,6.11,158400.0,5.8132,5.8132,5.8132,5.8132,158400.0
2013-09-27 15:25:00,6.11,6.12,6.11,6.12,92400.0,5.8132,5.8227,5.8132,5.8227,92400.0
2013-09-27 15:30:00,6.12,6.13,6.12,6.12,146400.0,5.8227,5.8322,5.8227,5.8227,146400.0
2013-09-27 15:35:00,6.12,6.14,6.12,6.14,519600.0,5.8227,5.8417,5.8227,5.8417,519600.0
2013-09-27 15:40:00,6.14,6.14,6.13,6.13,340800.0,5.8417,5.8417,5.8322,5.8322,340800.0
2013-09-27 15:45:00,6.13,6.14,6.12,6.12,326400.0,5.8322,5.8417,5.8227,5.8227,326400.0
2013-09-27 15:50:00,6.12,6.15,6.12,6.14,506400.0,5.8227,5.8512,5.8227,5.8417,506400.0
2013-09-27 15:55:00,6.14,6.15,6.13,6.13,691200.0,5.8417,5.8512,5.8322,5.8322,691200.0
2013-09-30 09:30:00,5.97,5.99,5.94,5.98,2397600.0,5.68,5.699,5.6514,5.6895,2397600.0
2013-09-30 09:35:00,5.98,5.99,5.97,5.99,618000.0,5.6895,5.699,5.68,5.699,618000.0
2013-09-30 09:40:00,5.99,6.01,5.99,6.0,1146000.0,5.699,5.718,5.699,5.7085,1146000.0
2013-09-30 09:45:00,6.0,6.0,5.98,5.98,846000.0,5.7085,5.7085,5.6895,5.6895,846000.0
2013-09-30 09:50:00,5.98,5.99,5.97,5.98,355200.0,5.6895,5.699,5.68,5.6895,355200.0
2013-09-30 09:55:00,5.98,6.0,5.98,5.99,297600.0,5.6895,5.7085,5.6895,5.699,297600.0
2013-09-30 10:00:00,5.99,6.0,5.99,6.0,488400.0,5.699,5.7085,5.699,5.7085,488400.0
2013-09-30 10:05:00,6.0,6.01,6.0,6.0,578400.0,5.7085,5.718,5.7085,5.7085,578400.0
2013-09-30 10:10:00,6.01,6.01,5.99,6.0,272400.0,5.718,5.718,5.699,5.7085,272400.0
2013-09-30 10:15:00,6.0,6.02,6.0,6.02,510000.0,5.7085,5.7275,5.7085,5.7275,510000.0
2013-09-30 10:20:00,6.02,6.03,6.02,6.02,472800.0,5.7275,5.7371,5.7275,5.7275,472800.0
2013-09-30 10:25:00,6.02,6.04,6.02,6.03,300000.0,5.7275,5.7466,5.7275,5.7371,300000.0
2013-09-30 10:30:00,6.03,6.04,6.02,6.03,272400.0,5.7371,5.7466,5.7275,5.7371,272400.0
2013-09-30 10:35:00,6.03,6.05,6.03,6.04,342000.0,5.7371,5.7561,5.7371,5.7466,342000.0
2013-09-30 10:40:00,6.04,6.06,6.04,6.06,267600.0,5.7466,5.7656,5.7466,5.7656,267600.0
2013-09-30 10:45:00,6.06,6.06,6.05,6.05,280800.0,5.7656,5.7656,5.7561,5.7561,280800.0
2013-09-30 10:50:00,6.05,6.05,6.04,6.04,250800.0,5.7561,5.7561,5.7466,5.7466,250800.0
2013-09-30 10:55:00,6.04,6.05,6.04,6.05,91200.0,5.7466,5.7561,5.7466,5.7561,91200.0
2013-09-30 11:00:00,6.05,6.05,6.05,6.05,73200.0,5.7561,5.7561,5.7561,5.7561,73200.0
2013-09-30 11:05:00,6.04,6.05,6.04,6.04,134400.0,5.7466,5.7561,5.7466,5.7466,134400.0
2013-09-30 11:10:00,6.04,6.04,6.02,6.02,249600.0,5.7466,5.7466,5.7275,5.7275,249600.0
2013-09-30 11:15:00,6.02,6.02,6.02,6.02,208800.0,5.7275,5.7275,5.7275,5.7275,208800.0
2013-09-30 11:20:00,6.02,6.03,6.02,6.03,168000.0,5.7275,5.7371,5.7275,5.7371,168000.0
2013-09-30 11:25:00,6.03,6.04,6.03,6.03,104400.0,5.7371,5.7466,5.7371,5.7371,104400.0
2013-09-30 11:30:00,6.04,6.05,6.04,6.04,309600.0,5.7466,5.7561,5.7466,5.7466,309600.0
2013-09-30 11:35:00,6.04,6.05,6.04,6.05,266400.0,5.7466,5.7561,5.7466,5.7561,266400.0
2013-09-30 11:40:00,6.05,6.05,6.04,6.04,132000.0,5.7561,5.7561,5.7466,5.7466,132000.0
2013-09-30 11:45:00,6.05,6.06,6.04,6.04,199200.0,5.7561,5.7656,5.7466,5.7466,199200.0
2013-09-30 11:50:00,6.04,6.04,6.04,6.04,105600.0,5.7466,5.7466,5.7466,5.7466,105600.0
2013-09-30 11:55:00,6.04,6.06,6.04,6.06,159600.0,5.7466,5.7656,5.7466,5.7656,159600.0
2013-09-30 12:00:00,6.06,6.06,6.04,6.05,232800.0,5.7656,5.7656,5.7466,5.7561,232800.0
2013-09-30 12:05:00,6.05,6.05,6.04,6.04,355200.0,5.7561,5.7561,5.7466,5.7466,355200.0
2013-09-30 12:10:00,6.04,6.04,6.03,6.04,85200.0,5.7466,5.7466,5.7371,5.7466,85200.0
2013-09-30 12:15:00,6.04,6.04,6.02,6.03,337200.0,5.7466,5.7466,5.7275,5.7371,337200.0
2013-09-30 12:20:00,6.03,6.03,6.02,6.02,175200.0,5.7371,5.7371,5.7275,5.7275,175200.0
2013-09-30 12:25:00,6.02,6.03,6.02,6.03,118800.0,5.7275,5.7371,5.7275,5.7371,118800.0
2013-09-30 12:30:00,6.03,6.03,6.03,6.03,80400.0,5.7371,5.7371,5.7371,5.7371,80400.0
2013-09-30 12:35:00,6.03,6.04,6.03,6.04,286800.0,5.7371,5.7466,5.7371,5.7466,286800.0
2013-09-30 12:40:00,6.03,6.05,6.03,6.05,247200.0,5.7371,5.7561,5.7371,5.7561,247200.0
2013-09-30 12:45:00,6.05,6.05,6.04,6.05,186000.0,5.7561,5.7561,5.7466,5.7561,186000.0
2013-09-30 12:50:00,6.05,6.05,6.04,6.04,144000.0,5.7561,5.7561,5.7466,5.7466,144000.0
2013-09-30 12:55:00,6.04,6.04,6.04,6.04,50400.0,5.7466,5.7466,5.7466,5.7466,50400.0
2013-09-30 13:00:00,6.04,6.06,6.04,6.05,303600.0,5.7466,5.7656,5.7466,5.7561,303600.0
2013-09-30 13:05:00,6.05,6.06,6.05,6.05,121200.0,5.7561,5.7656,5.7561,5.7561,121200.0
2013-09-30 13:10:00,6.05,6.06,6.05,6.05,93600.0,5.7561,5.7656,5.7561,5.7561,93600.0
2013-09-30 13:15:00,6.05,6.09,6.05,6.09,736800.0,5.7561,5.7941,5.7561,5.7941,736800.0
2013-09-30 13:20:00,6.09,6.09,6.07,6.07,196800.0,5.7941,5.7941,5.7751,5.7751,196800.0
2013-09-30 13:25:00,6.07,6.07,6.06,6.06,320400.0,5.7751,5.7751,5.7656,5.7656,320400.0
2013-09-30 13:30:00,6.06,6.08,6.06,6.08,213600.0,5.7656,5.7846,5.7656,5.7846,213600.0
2013-09-30 13:35:00,6.08,6.09,6.06,6.06,460800.0,5.7846,5.7941,5.7656,5.7656,460800.0
2013-09-30 13:40:00,6.06,6.08,6.06,6.07,423600.0,5.7656,5.7846,5.7656,5.7751,423600.0
2013-09-30 13:45:00,6.06,6.08,6.06,6.07,182400.0,5.7656,5.7846,5.7656,5.7751,182400.0
2013-09-30 13:50:00,6.08,6.08,6.06,6.06,108000.0,5.7846,5.7846,5.7656,5.7656,108000.0
2013-09-30 13:55:00,6.06,6.06,6.02,6.04,627600.0,5.7656,5.7656,5.7275,5.7466,627600.0
2013-09-30 14:00:00,6.05,6.05,6.03,6.04,262800.0,5.7561,5.7561,5.7371,5.7466,262800.0
2013-09-30 14:05:00,6.04,6.06,6.03,6.06,165600.0,5.7466,5.7656,5.7371,5.7656,165600.0
2013-09-30 14:10:00,6.06,6.06,6.05,6.05,186000.0,5.7656,5.7656,5.7561,5.7561,186000.0
2013-09-30 14:15:00,6.05,6.06,6.04,6.05,94800.0,5.7561,5.7656,5.7466,5.7561,94800.0
2013-09-30 14:20:00,6.05,6.05,6.04,6.04,43200.0,5.7561,5.7561,5.7466,5.7466,43200.0
2013-09-30 14:25:00,6.04,6.05,6.04,6.04,120000.0,5.7466,5.7561,5.7466,5.7466,120000.0
2013-09-30 14:30:00,6.04,6.07,6.04,6.07,576000.0,5.7466,5.7751,5.7466,5.7751,576000.0
2013-09-30 14:35:00,6.07,6.07,6.06,6.07,111600.0,5.7751,5.7751,5.7656,5.7751,111600.0
2013-09-30 14:40:00,6.07,6.07,6.05,6.05,286800.0,5.7751,5.7751,5.7561,5.7561,286800.0
2013-09-30 14:45:00,6.06,6.07,6.05,6.07,165600.0,5.7656,5.7751,5.7561,5.7751,165600.0
2013-09-30 14:50:00,6.07,6.07,6.06,6.06,193200.0,5.7751,5.7751,5.7656,5.7656,193200.0
2013-09-30 14:55:00,6.06,6.06,6.04,6.04,192000.0,5.7656,5.7656,5.7466,5.7466,192000.0
2013-09-30 15:00:00,6.04,6.04,6.02,6.02,453600.0,5.7466,5.7466,5.7275,5.7275,453600.0
2013-09-30 15:05:00,6.02,6.03,6.02,6.03,232800.0,5.7275,5.7371,5.7275,5.7371,232800.0
2013-09-30 15:10:00,6.03,6.03,6.0,6.01,613200.0,5.7371,5.7371,5.7085,5.718,613200.0
2013-09-30 15:15:00,6.0,6.01,5.99,6.01,1476000.0,5.7085,5.718,5.699,5.718,1476000.0
2013-09-30 15:20:00,6.01,6.02,6.0,6.02,879600.0,5.718,5.7275,5.7085,5.7275,879600.0
2013-09-30 15:25:00,6.02,6.02,6.01,6.01,532800.0,5.7275,5.7275,5.718,5.718,532800.0
2013-09-30 15:30:00,6.02,6.02,6.0,6.0,734400.0,5.7275,5.7275,5.7085,5.7085,734400.0
2013-09-30 15:35:00,6.0,6.02,5.99,6.0,1843200.0,5.7085,5.7275,5.699,5.7085,1843200.0
2013-09-30 15:40:00,6.0,6.0,5.99,6.0,679200.0,5.7085,5.7085,5.699,5.7085,679200.0
2013-09-30 15:45:00,6.0,6.03,5.99,6.0,1510800.0,5.7085,5.7371,5.699,5.7085,1510800.0
2013-09-30 15:50:00,6.0,6.01,5.99,6.0,896400.0,5.7085,5.718,5.699,5.7085,896400.0
2013-09-30 15:55:00,6.0,6.03,6.0,6.03,1484400.0,5.7085,5.7371,5.7085,5.7371,1484400.0
2013-10-01 09:30:00,6.05,6.09,6.03,6.08,1186800.0,5.7561,5.7941,5.7371,5.7846,1186800.0
2013-10-01 09:35:00,6.08,6.11,6.07,6.09,980400.0,5.7846,5.8132,5.7751,5.7941,980400.0
2013-10-01 09:40:00,6.09,6.1,6.09,6.09,414000.0,5.7941,5.8037,5.7941,5.7941,414000.0
2013-10-01 09:45:00,6.09,6.09,6.08,6.09,344400.0,5.7941,5.7941,5.7846,5.7941,344400.0
2013-10-01 09:50:00,6.09,6.09,6.07,6.08,212400.0,5.7941,5.7941,5.7751,5.7846,212400.0
2013-10-01 09:55:00,6.08,6.08,6.05,6.06,440400.0,5.7846,5.7846,5.7561,5.7656,440400.0
2013-10-01 10:00:00,6.06,6.09,6.06,6.09,673200.0,5.7656,5.7941,5.7656,5.7941,673200.0
2013-10-01 10:05:00,6.09,6.1,6.08,6.09,318000.0,5.7941,5.8037,5.7846,5.7941,318000.0
2013-10-01 10:10:00,6.09,6.1,6.06,6.07,426000.0,5.7941,5.8037,5.7656,5.7751,426000.0
2013-10-01 10:15:00,6.07,6.09,6.07,6.09,204000.0,5.7751,5.7941,5.7751,5.7941,204000.0
2013-10-01 10:20:00,6.1,6.13,6.1,6.13,774000.0,5.8037,5.8322,5.8037,5.8322,774000.0
2013-10-01 10:25:00,6.13,6.13,6.12,6.12,406800.0,5.8322,5.8322,5.8227,5.8227,406800.0
2013-10-01 10:30:00,6.12,6.15,6.12,6.15,813600.0,5.8227,5.8512,5.8227,5.8512,813600.0
2013-10-01 10:35:00,6.15,6.15,6.14,6.15,392400.0,5.8512,5.8512,5.8417,5.8512,392400.0
2013-10-01 10:40:00,6.15,6.15,6.14,6.15,259200.0,5.8512,5.8512,5.8417,5.8512,259200.0
2013-10-01 10:45:00,6.15,6.15,6.14,6.14,133200.0,5.8512,5.8512,5.8417,5.8417,133200.0
2013-10-01 10:50:00,6.14,6.15,6.14,6.15,154800.0,5.8417,5.8512,5.8417,5.8512,154800.0
2013-10-01 10:55:00,6.15,6.17,6.15,6.15,469200.0,5.8512,5.8703,5.8512,5.8512,469200.0
2013-10-01 11:00:00,6.16,6.16,6.15,6.15,195600.0,5.8607,5.8607,5.8512,5.8512,195600.0
2013-10-01 11:05:00,6.15,6.16,6.15,6.15,230400.0,5.8512,5.8607,5.8512,5.8512,230400.0
2013-10-01 11:10:00,6.15,6.16,6.15,6.15,220800.0,5.8512,5.8607,5.8512,5.8512,220800.0
2013-10-01 11:15:00,6.15,6.16,6.15,6.16,141600.0,5.8512,5.8607,5.8512,5.8607,141600.0
2013-10-01 11:20:00,6.16,6.16,6.15,6.16,280800.0,5.8607,5.8607,5.8512,5.8607,280800.0
2013-10-01 11:25:00,6.16,6.16,6.14,6.15,199200.0,5.8607,5.8607,5.8417,5.8512,199200.0
2013-10-01 11:30:00,6.15,6.17,6.15,6.17,234000.0,5.8512,5.8703,5.8512,5.8703,234000.0
2013-10-01 11:35:00,6.16,6.17,6.16,6.17,219600.0,5.8607,5.8703,5.8607,5.8703,219600.0
2013-10-01 11:40:00,6.17,6.18,6.17,6.17,526800.0,5.8703,5.8798,5.8703,5.8703,526800.0
2013-10-01 11:45:00,6.17,6.18,6.17,6.17,313200.0,5.8703,5.8798,5.8703,5.8703,313200.0
2013-10-01 11:50:00,6.17,6.18,6.17,6.17,408000.0,5.8703,5.8798,5.8703,5.8703,408000.0
2013-10-01 11:55:00,6.17,6.18,6.17,6.17,74400.0,5.8703,5.8798,5.8703,5.8703,74400.0
2013-10-01 12:00:00,6.17,6.17,6.17,6.17,90000.0,5.8703,5.8703,5.8703,5.8703,90000.0
2013-10-01 12:05:00,6.17,6.17,6.17,6.17,90000.0,5.8703,5.8703,5.8703,5.8703,90000.0
2013-10-01 12:10:00,6.17,6.17,6.17,6.17,32400.0,5.8703,5.8703,5.8703,5.8703,32400.0
2013-10-01 12:15:00,6.16,6.16,6.16,6.16,36000.0,5.8607,5.8607,5.8607,5.8607,36000.0
2013-10-01 12:20:00,6.16,6.17,6.16,6.17,45600.0,5.8607,5.8703,5.8607,5.8703,45600.0
2013-10-01 12:25:00,6.16,6.19,6.16,6.18,330000.0,5.8607,5.8893,5.8607,5.8798,330000.0
2013-10-01 12:30:00,6.18,6.18,6.17,6.17,51600.0,5.8798,5.8798,5.8703,5.8703,51600.0
2013-10-01 12:35:00,6.17,6.18,6.16,6.16,207600.0,5.8703,5.8798,5.8607,5.8607,207600.0
2013-10-01 12:40:00,6.16,6.17,6.16,6.16,122400.0,5.8607,5.8703,5.8607,5.8607,122400.0
2013-10-01 12:45:00,6.16,6.17,6.16,6.17,230400.0,5.8607,5.8703,5.8607,5.8703,230400.0
2013-10-01 12:50:00,6.17,6.17,6.16,6.16,50400.0,5.8703,5.8703,5.8607,5.8607,50400.0
2013-10-01 12:55:00,6.16,6.16,6.16,6.16,177600.0,5.8607,5.8607,5.8607,5.8607,177600.0
2013-10-01 13:00:00,6.16,6.17,6.16,6.17,175200.0,5.8607,5.8703,5.8607,5.8703,175200.0
2013-10-01 13:05:00,6.16,6.17,6.16,6.17,243600.0,5.8607,5.8703,5.8607,5.8703,243600.0
2013-10-01 13:10:00,6.17,6.17,6.16,6.17,285600.0,5.8703,5.8703,5.8607,5.8703,285600.0
2013-10-01 13:15:00,6.16,6.17,6.16,6.17,49200.0,5.8607,5.8703,5.8607,5.8703,49200.0
2013-10-01 13:20:00,6.17,6.17,6.16,6.16,168000.0,5.8703,5.8703,5.8607,5.8607,168000.0
2013-10-01 13:25:00,6.16,6.17,6.16,6.16,126000.0,5.8607,5.8703,5.8607,5.8607,126000.0
2013-10-01 13:30:00,6.17,6.17,6.16,6.16,100800.0,5.8703,5.8703,5.8607,5.8607,100800.0
2013-10-01 13:35:00,6.15,6.16,6.15,6.15,502800.0,5.8512,5.8607,5.8512,5.8512,502800.0
2013-10-01 13:40:00,6.15,6.16,6.15,6.15,147600.0,5.8512,5.8607,5.8512,5.8512,147600.0
2013-10-01 13:45:00,6.15,6.16,6.15,6.15,152400.0,5.8512,5.8607,5.8512,5.8512,152400.0
2013-10-01 13:50:00,6.15,6.16,6.15,6.15,136800.0,5.8512,5.8607,5.8512,5.8512,136800.0
2013-10-01 13:55:00,6.15,6.16,6.15,6.16,104400.0,5.8512,5.8607,5.8512,5.8607,104400.0
2013-10-01 14:00:00,6.16,6.16,6.14,6.14,285600.0,5.8607,5.8607,5.8417,5.8417,285600.0
2013-10-01 14:05:00,6.14,6.14,6.14,6.14,122400.0,5.8417,5.8417,5.8417,5.8417,122400.0
2013-10-01 14:10:00,6.14,6.14,6.14,6.14,102000.0,5.8417,5.8417,5.8417,5.8417,102000.0
2013-10-01 14:15:00,6.14,6.14,6.14,6.14,145200.0,5.8417,5.8417,5.8417,5.8417,145200.0
2013-10-01 14:20:00,6.14,6.14,6.13,6.13,234000.0,5.8417,5.8417,5.8322,5.8322,234000.0
2013-10-01 14:25:00,6.13,6.13,6.11,6.12,534000.0,5.8322,5.8322,5.8132,5.8227,534000.0
2013-10-01 14:30:00,6.12,6.12,6.11,6.12,216000.0,5.8227,5.8227,5.8132,5.8227,216000.0
2013-10-01 14:35:00,6.12,6.13,6.11,6.13,153600.0,5.8227,5.8322,5.8132,5.8322,153600.0
2013-10-01 14:40:00,6.13,6.13,6.13,6.13,70800.0,5.8322,5.8322,5.8322,5.8322,70800.0
2013-10-01 14:45:00,6.12,6.13,6.12,6.13,39600.0,5.8227,5.8322,5.8227,5.8322,39600.0
2013-10-01 14:50:00,6.13,6.14,6.12,6.13,266400.0,5.8322,5.8417,5.8227,5.8322,266400.0
2013-10-01 14:55:00,6.13,6.14,6.13,6.13,166800.0,5.8322,5.8417,5.8322,5.8322,166800.0
2013-10-01 15:00:00,6.13,6.13,6.12,6.13,214800.0,5.8322,5.8322,5.8227,5.8322,214800.0
2013-10-01 15:05:00,6.13,6.13,6.11,6.12,349200.0,5.8322,5.8322,5.8132,5.8227,349200.0
2013-10-01 15:10:00,6.12,6.13,6.11,6.11,146400.0,5.8227,5.8322,5.8132,5.8132,146400.0
2013-10-01 15:15:00,6.12,6.13,6.11,6.13,210000.0,5.8227,5.8322,5.8132,5.8322,210000.0
2013-10-01 15:20:00,6.12,6.12,6.11,6.11,78000.0,5.8227,5.8227,5.8132,5.8132,78000.0
2013-10-01 15:25:00,6.12,6.12,6.11,6.12,93600.0,5.8227,5.8227,5.8132,5.8227,93600.0
2013-10-01 15:30:00,6.12,6.13,6.12,6.13,226800.0,5.8227,5.8322,5.8227,5.8322,226800.0
2013-10-01 15:35:00,6.13,6.14,6.13,6.13,214800.0,5.8322,5.8417,5.8322,5.8322,214800.0
2013-10-01 15:40:00,6.13,6.14,6.13,6.13,184800.0,5.8322,5.8417,5.8322,5.8322,184800.0
2013-10-01 15:45:00,6.13,6.14,6.12,6.13,326400.0,5.8322,5.8417,5.8227,5.8322,326400.0
2013-10-01 15:50:00,6.13,6.14,6.12,6.13,739200.0,5.8322,5.8417,5.8227,5.8322,739200.0
2013-10-01 15:55:00,6.13,6.18,6.13,6.18,1280400.0,5.8322,5.8798,5.8322,5.8798,1280400.0
2013-10-02 09:30:00,6.06,6.08,6.05,6.06,943200.0,5.7656,5.7846,5.7561,5.7656,943200.0
2013-10-02 09:35:00,6.07,6.09,6.06,6.06,553200.0,5.7751,5.7941,5.7656,5.7656,553200.0
2013-10-02 09:40:00,6.06,6.07,6.04,6.06,435600.0,5.7656,5.7751,5.7466,5.7656,435600.0
2013-10-02 09:45:00,6.06,6.07,6.05,6.06,322800.0,5.7656,5.7751,5.7561,5.7656,322800.0
2013-10-02 09:50:00,6.06,6.08,6.05,6.07,158400.0,5.7656,5.7846,5.7561,5.7751,158400.0
2013-10-02 09:55:00,6.08,6.08,6.06,6.06,154800.0,5.7846,5.7846,5.7656,5.7656,154800.0
2013-10-02 10:00:00,6.06,6.07,6.06,6.06,69600.0,5.7656,5.7751,5.7656,5.7656,69600.0
2013-10-02 10:05:00,6.06,6.06,6.01,6.02,555600.0,5.7656,5.7656,5.718,5.7275,555600.0
2013-10-02 10:10:00,6.02,6.03,6.01,6.03,464400.0,5.7275,5.7371,5.718,5.7371,464400.0
2013-10-02 10:15:00,6.03,6.04,6.01,6.04,331200.0,5.7371,5.7466,5.718,5.7466,331200.0
2013-10-02 10:20:00,6.03,6.04,6.02,6.03,193200.0,5.7371,5.7466,5.7275,5.7371,193200.0
2013-10-02 10:25:00,6.04,6.04,6.03,6.03,111600.0,5.7466,5.7466,5.7371,5.7371,111600.0
2013-10-02 10:30:00,6.02,6.03,6.02,6.03,247200.0,5.7275,5.7371,5.7275,5.7371,247200.0
2013-10-02 10:35:00,6.03,6.05,6.02,6.04,319200.0,5.7371,5.7561,5.7275,5.7466,319200.0
2013-10-02 10:40:00,6.04,6.04,6.03,6.04,75600.0,5.7466,5.7466,5.7371,5.7466,75600.0
2013-10-02 10:45:00,6.04,6.04,6.03,6.03,73200.0,5.7466,5.7466,5.7371,5.7371,73200.0
2013-10-02 10:50:00,6.04,6.05,6.03,6.05,127200.0,5.7466,5.7561,5.7371,5.7561,127200.0
2013-10-02 10:55:00,6.05,6.07,6.05,6.06,866400.0,5.7561,5.7751,5.7561,5.7656,866400.0
2013-10-02 11:00:00,6.06,6.06,6.06,6.06,20400.0,5.7656,5.7656,5.7656,5.7656,20400.0
2013-10-02 11:05:00,6.06,6.06,6.06,6.06,78000.0,5.7656,5.7656,5.7656,5.7656,78000.0
2013-10-02 11:10:00,6.06,6.08,6.06,6.07,52800.0,5.7656,5.7846,5.7656,5.7751,52800.0
2013-10-02 11:15:00,6.07,6.1,6.07,6.09,304800.0,5.7751,5.8037,5.7751,5.7941,304800.0
2013-10-02 11:20:00,6.09,6.09,6.08,6.09,177600.0,5.7941,5.7941,5.7846,5.7941,177600.0
2013-10-02 11:25:00,6.09,6.09,6.08,6.09,37200.0,5.7941,5.7941,5.7846,5.7941,37200.0
2013-10-02 11:30:00,6.09,6.1,6.09,6.09,212400.0,5.7941,5.8037,5.7941,5.7941,212400.0
2013-10-02 11:35:00,6.09,6.1,6.08,6.09,216000.0,5.7941,5.8037,5.7846,5.7941,216000.0
2013-10-02 11:40:00,6.09,6.09,6.08,6.08,147600.0,5.7941,5.7941,5.7846,5.7846,147600.0
2013-10-02 11:45:00,6.08,6.1,6.08,6.1,94800.0,5.7846,5.8037,5.7846,5.8037,94800.0
2013-10-02 11:50:00,6.1,6.11,6.09,6.1,164400.0,5.8037,5.8132,5.7941,5.8037,164400.0
2013-10-02 11:55:00,6.11,6.11,6.1,6.1,94800.0,5.8132,5.8132,5.8037,5.8037,94800.0
2013-10-02 12:00:00,6.1,6.12,6.1,6.11,177600.0,5.8037,5.8227,5.8037,5.8132,177600.0
2013-10-02 12:05:00,6.11,6.12,6.11,6.12,50400.0,5.8132,5.8227,5.8132,5.8227,50400.0
2013-10-02 12:10:00,6.12,6.12,6.11,6.12,276000.0,5.8227,5.8227,5.8132,5.8227,276000.0
2013-10-02 12:15:00,6.12,6.13,6.12,6.13,98400.0,5.8227,5.8322,5.8227,5.8322,98400.0
2013-10-02 12:20:00,6.12,6.12,6.11,6.11,72000.0,5.8227,5.8227,5.8132,5.8132,72000.0
2013-10-02 12:25:00,6.11,6.11,6.11,6.11,38400.0,5.8132,5.8132,5.8132,5.8132,38400.0
2013-10-02 12:30:00,6.11,6.12,6.11,6.11,57600.0,5.8132,5.8227,5.8132,5.8132,57600.0
2013-10-02 12:35:00,6.12,6.12,6.12,6.12,69600.0,5.8227,5.8227,5.8227,5.8227,69600.0
2013-10-02 12:40:00,6.12,6.14,6.12,6.14,92400.0,5.8227,5.8417,5.8227,5.8417,92400.0
2013-10-02 12:45:00,6.13,6.14,6.12,6.13,184800.0,5.8322,5.8417,5.8227,5.8322,184800.0
2013-10-02 12:50:00,6.13,6.13,6.13,6.13,42000.0,5.8322,5.8322,5.8322,5.8322,42000.0
2013-10-02 12:55:00,6.12,6.12,6.12,6.12,7200.0,5.8227,5.8227,5.8227,5.8227,7200.0
2013-10-02 13:00:00,6.13,6.13,6.13,6.13,265200.0,5.8322,5.8322,5.8322,5.8322,265200.0
2013-10-02 13:05:00,6.13,6.14,6.13,6.13,84000.0,5.8322,5.8417,5.8322,5.8322,84000.0
2013-10-02 13:10:00,6.13,6.13,6.12,6.12,151200.0,5.8322,5.8322,5.8227,5.8227,151200.0
2013-10-02 13:15:00,6.12,6.13,6.12,6.13,62400.0,5.8227,5.8322,5.8227,5.8322,62400.0
2013-10-02 13:20:00,6.13,6.14,6.13,6.14,165600.0,5.8322,5.8417,5.8322,5.8417,165600.0
2013-10-02 13:25:00,6.14,6.16,6.14,6.15,126000.0,5.8417,5.8607,5.8417,5.8512,126000.0
2013-10-02 13:30:00,6.15,6.15,6.14,6.14,110400.0,5.8512,5.8512,5.8417,5.8417,110400.0
2013-10-02 13:35:00,6.14,6.16,6.14,6.15,160800.0,5.8417,5.8607,5.8417,5.8512,160800.0
2013-10-02 13:40:00,6.15,6.15,6.14,6.14,79200.0,5.8512,5.8512,5.8417,5.8417,79200.0
2013-10-02 13:45:00,6.14,6.15,6.14,6.15,54000.0,5.8417,5.8512,5.8417,5.8512,54000.0
2013-10-02 13:50:00,6.15,6.15,6.15,6.15,39600.0,5.8512,5.8512,5.8512,5.8512,39600.0
2013-10-02 13:55:00,6.15,6.15,6.14,6.15,57600.0,5.8512,5.8512,5.8417,5.8512,57600.0
2013-10-02 14:00:00,6.14,6.14,6.13,6.13,226800.0,5.8417,5.8417,5.8322,5.8322,226800.0
2013-10-02 14:05:00,6.13,6.14,6.13,6.13,87600.0,5.8322,5.8417,5.8322,5.8322,87600.0
2013-10-02 14:10:00,6.14,6.14,6.12,6.12,111600.0,5.8417,5.8417,5.8227,5.8227,111600.0
2013-10-02 14:15:00,6.12,6.13,6.12,6.13,16800.0,5.8227,5.8322,5.8227,5.8322,16800.0
2013-10-02 14:20:00,6.13,6.13,6.12,6.13,99600.0,5.8322,5.8322,5.8227,5.8322,99600.0
2013-10-02 14:25:00,6.13,6.13,6.13,6.13,30000.0,5.8322,5.8322,5.8322,5.8322,30000.0
2013-10-02 14:30:00,6.13,6.14,6.13,6.13,28800.0,5.8322,5.8417,5.8322,5.8322,28800.0
2013-10-02 14:35:00,6.13,6.13,6.12,6.12,51600.0,5.8322,5.8322,5.8227,5.8227,51600.0
2013-10-02 14:40:00,6.11,6.12,6.11,6.11,134400.0,5.8132,5.8227,5.8132,5.8132,134400.0
2013-10-02 14:45:00,6.11,6.12,6.11,6.12,24000.0,5.8132,5.8227,5.8132,5.8227,24000.0
2013-10-02 14:50:00,6.11,6.12,6.11,6.11,98400.0,5.8132,5.8227,5.8132,5.8132,98400.0
2013-10-02 14:55:00,6.11,6.11,6.1,6.11,57600.0,5.8132,5.8132,5.8037,5.8132,57600.0
2013-10-02 15:00:00,6.11,6.11,6.1,6.11,73200.0,5.8132,5.8132,5.8037,5.8132,73200.0
2013-10-02 15:05:00,6.11,6.11,6.11,6.11,30000.0,5.8132,5.8132,5.8132,5.8132,30000.0
2013-10-02 15:10:00,6.11,6.13,6.11,6.12,66000.0,5.8132,5.8322,5.8132,5.8227,66000.0
2013-10-02 15:15:00,6.12,6.12,6.11,6.12,70800.0,5.8227,5.8227,5.8132,5.8227,70800.0
2013-10-02 15:20:00,6.12,6.12,6.11,6.11,94800.0,5.8227,5.8227,5.8132,5.8132,94800.0
2013-10-02 15:25:00,6.11,6.12,6.11,6.12,46800.0,5.8132,5.8227,5.8132,5.8227,46800.0
2013-10-02 15:30:00,6.12,6.14,6.12,6.14,248400.0,5.8227,5.8417,5.8227,5.8417,248400.0
2013-10-02 15:35:00,6.14,6.14,6.13,6.13,82800.0,5.8417,5.8417,5.8322,5.8322,82800.0
2013-10-02 15:40:00,6.13,6.13,6.12,6.13,139200.0,5.8322,5.8322,5.8227,5.8322,139200.0
2013-10-02 15:45:00,6.13,6.13,6.11,6.11,337200.0,5.8322,5.8322,5.8132,5.8132,337200.0
2013-10-02 15:50:00,6.11,6.13,6.11,6.13,243600.0,5.8132,5.8322,5.8132,5.8322,243600.0
2013-10-02 15:55:00,6.12,6.16,6.12,6.16,696000.0,5.8227,5.8607,5.8227,5.8607,696000.0
2013-10-03 09:30:00,6.11,6.12,6.1,6.11,657600.0,5.8132,5.8227,5.8037,5.8132,657600.0
2013-10-03 09:35:00,6.11,6.13,6.09,6.09,309600.0,5.8132,5.8322,5.7941,5.7941,309600.0
2013-10-03 09:40:00,6.09,6.1,6.08,6.08,258000.0,5.7941,5.8037,5.7846,5.7846,258000.0
2013-10-03 09:45:00,6.08,6.09,6.07,6.07,326400.0,5.7846,5.7941,5.7751,5.7751,326400.0
2013-10-03 09:50:00,6.07,6.07,6.05,6.07,308400.0,5.7751,5.7751,5.7561,5.7751,308400.0
2013-10-03 09:55:00,6.07,6.07,6.06,6.07,416400.0,5.7751,5.7751,5.7656,5.7751,416400.0
2013-10-03 10:00:00,6.06,6.06,6.02,6.02,432000.0,5.7656,5.7656,5.7275,5.7275,432000.0
2013-10-03 10:05:00,6.02,6.03,6.01,6.03,411600.0,5.7275,5.7371,5.718,5.7371,411600.0
2013-10-03 10:10:00,6.03,6.04,6.02,6.03,249600.0,5.7371,5.7466,5.7275,5.7371,249600.0
2013-10-03 10:15:00,6.03,6.04,6.03,6.03,277200.0,5.7371,5.7466,5.7371,5.7371,277200.0
2013-10-03 10:20:00,6.03,6.03,5.99,6.0,759600.0,5.7371,5.7371,5.699,5.7085,759600.0
2013-10-03 10:25:00,5.99,6.01,5.99,6.01,687600.0,5.699,5.718,5.699,5.718,687600.0
2013-10-03 10:30:00,6.01,6.01,5.98,6.0,854400.0,5.718,5.718,5.6895,5.7085,854400.0
2013-10-03 10:35:00,6.0,6.01,6.0,6.0,210000.0,5.7085,5.718,5.7085,5.7085,210000.0
2013-10-03 10:40:00,6.0,6.01,5.99,5.99,216000.0,5.7085,5.718,5.699,5.699,216000.0
2013-10-03 10:45:00,5.99,6.0,5.98,5.99,530400.0,5.699,5.7085,5.6895,5.699,530400.0
2013-10-03 10:50:00,5.99,6.0,5.98,6.0,560400.0,5.699,5.7085,5.6895,5.7085,560400.0
2013-10-03 10:55:00,6.0,6.02,6.0,6.0,427200.0,5.7085,5.7275,5.7085,5.7085,427200.0
2013-10-03 11:00:00,6.0,6.0,5.99,6.0,177600.0,5.7085,5.7085,5.699,5.7085,177600.0
2013-10-03 11:05:00,6.0,6.02,5.99,6.01,258000.0,5.7085,5.7275,5.699,5.718,258000.0
2013-10-03 11:10:00,6.01,6.02,5.99,6.0,240000.0,5.718,5.7275,5.699,5.7085,240000.0
2013-10-03 11:15:00,5.99,6.0,5.98,5.99,198000.0,5.699,5.7085,5.6895,5.699,198000.0
2013-10-03 11:20:00,5.99,6.01,5.99,6.0,148800.0,5.699,5.718,5.699,5.7085,148800.0
2013-10-03 11:25:00,6.0,6.0,5.97,5.98,259200.0,5.7085,5.7085,5.68,5.6895,259200.0
2013-10-03 11:30:00,5.97,5.99,5.97,5.98,386400.0,5.68,5.699,5.68,5.6895,386400.0
2013-10-03 11:35:00,5.98,5.99,5.96,5.97,252000.0,5.6895,5.699,5.6705,5.68,252000.0
2013-10-03 11:40:00,5.97,5.97,5.94,5.95,436800.0,5.68,5.68,5.6514,5.6609,436800.0
2013-10-03 11:45:00,5.95,5.95,5.92,5.93,658800.0,5.6609,5.6609,5.6324,5.6419,658800.0
2013-10-03 11:50:00,5.93,5.95,5.93,5.94,277200.0,5.6419,5.6609,5.6419,5.6514,277200.0
2013-10-03 11:55:00,5.94,5.94,5.91,5.92,866400.0,5.6514,5.6514,5.6229,5.6324,866400.0
2013-10-03 12:00:00,5.92,5.92,5.9,5.91,319200.0,5.6324,5.6324,5.6134,5.6229,319200.0
2013-10-03 12:05:00,5.91,5.93,5.9,5.93,418800.0,5.6229,5.6419,5.6134,5.6419,418800.0
2013-10-03 12:10:00,5.93,5.94,5.93,5.93,276000.0,5.6419,5.6514,5.6419,5.6419,276000.0
2013-10-03 12:15:00,5.93,5.93,5.92,5.92,265200.0,5.6419,5.6419,5.6324,5.6324,265200.0
2013-10-03 12:20:00,5.93,5.93,5.91,5.91,228000.0,5.6419,5.6419,5.6229,5.6229,228000.0
2013-10-03 12:25:00,5.91,5.94,5.91,5.94,322800.0,5.6229,5.6514,5.6229,5.6514,322800.0
2013-10-03 12:30:00,5.94,5.95,5.94,5.95,255600.0,5.6514,5.6609,5.6514,5.6609,255600.0
2013-10-03 12:35:00,5.95,5.95,5.94,5.94,116400.0,5.6609,5.6609,5.6514,5.6514,116400.0
2013-10-03 12:40:00,5.94,5.94,5.93,5.93,182400.0,5.6514,5.6514,5.6419,5.6419,182400.0
2013-10-03 12:45:00,5.94,5.98,5.94,5.98,492000.0,5.6514,5.6895,5.6514,5.6895,492000.0
2013-10-03 12:50:00,5.98,5.98,5.96,5.97,267600.0,5.6895,5.6895,5.6705,5.68,267600.0
2013-10-03 12:55:00,5.97,5.99,5.97,5.98,252000.0,5.68,5.699,5.68,5.6895,252000.0
2013-10-03 13:00:00,5.98,5.99,5.97,5.99,439200.0,5.6895,5.699,5.68,5.699,439200.0
2013-10-03 13:05:00,5.99,6.0,5.98,5.99,325200.0,5.699,5.7085,5.6895,5.699,325200.0
2013-10-03 13:10:00,6.0,6.0,5.98,5.99,363600.0,5.7085,5.7085,5.6895,5.699,363600.0
2013-10-03 13:15:00,5.99,5.99,5.98,5.99,223200.0,5.699,5.699,5.6895,5.699,223200.0
2013-10-03 13:20:00,5.99,6.01,5.98,6.0,178800.0,5.699,5.718,5.6895,5.7085,178800.0
2013-10-03 13:25:00,6.01,6.04,6.0,6.04,692400.0,5.718,5.7466,5.7085,5.7466,692400.0
2013-10-03 13:30:00,6.04,6.05,6.03,6.03,1178400.0,5.7466,5.7561,5.7371,5.7371,1178400.0
2013-10-03 13:35:00,6.03,6.04,6.02,6.02,289200.0,5.7371,5.7466,5.7275,5.7275,289200.0
2013-10-03 13:40:00,6.02,6.05,6.02,6.04,332400.0,5.7275,5.7561,5.7275,5.7466,332400.0
2013-10-03 13:45:00,6.04,6.05,6.03,6.03,194400.0,5.7466,5.7561,5.7371,5.7371,194400.0
2013-10-03 13:50:00,6.04,6.04,6.01,6.01,183600.0,5.7466,5.7466,5.718,5.718,183600.0
2013-10-03 13:55:00,6.01,6.05,6.01,6.04,278400.0,5.718,5.7561,5.718,5.7466,278400.0
2013-10-03 14:00:00,6.05,6.05,6.03,6.04,244800.0,5.7561,5.7561,5.7371,5.7466,244800.0
2013-10-03 14:05:00,6.03,6.03,6.01,6.02,111600.0,5.7371,5.7371,5.718,5.7275,111600.0
2013-10-03 14:10:00,6.02,6.03,6.02,6.03,94800.0,5.7275,5.7371,5.7275,5.7371,94800.0
2013-10-03 14:15:00,6.03,6.04,6.02,6.02,127200.0,5.7371,5.7466,5.7275,5.7275,127200.0
2013-10-03 14:20:00,6.02,6.02,5.95,5.96,608400.0,5.7275,5.7275,5.6609,5.6705,608400.0
2013-10-03 14:25:00,5.96,6.03,5.96,6.03,789600.0,5.6705,5.7371,5.6705,5.7371,789600.0
2013-10-03 14:30:00,6.02,6.03,5.99,5.99,253200.0,5.7275,5.7371,5.699,5.699,253200.0
2013-10-03 14:35:00,6.0,6.01,6.0,6.01,112800.0,5.7085,5.718,5.7085,5.718,112800.0
2013-10-03 14:40:00,6.01,6.03,6.01,6.02,342000.0,5.718,5.7371,5.718,5.7275,342000.0
2013-10-03 14:45:00,6.02,6.02,6.02,6.02,146400.0,5.7275,5.7275,5.7275,5.7275,146400.0
2013-10-03 14:50:00,6.02,6.04,6.02,6.03,154800.0,5.7275,5.7466,5.7275,5.7371,154800.0
2013-10-03 14:55:00,6.02,6.03,6.01,6.01,126000.0,5.7275,5.7371,5.718,5.718,126000.0
2013-10-03 15:00:00,6.01,6.02,6.0,6.02,148800.0,5.718,5.7275,5.7085,5.7275,148800.0
2013-10-03 15:05:00,6.02,6.02,6.01,6.01,78000.0,5.7275,5.7275,5.718,5.718,78000.0
2013-10-03 15:10:00,6.01,6.02,6.0,6.01,126000.0,5.718,5.7275,5.7085,5.718,126000.0
2013-10-03 15:15:00,6.01,6.02,6.0,6.01,114000.0,5.718,5.7275,5.7085,5.718,114000.0
2013-10-03 15:20:00,6.02,6.02,6.0,6.01,82800.0,5.7275,5.7275,5.7085,5.718,82800.0
2013-10-03 15:25:00,6.01,6.03,6.0,6.03,176400.0,5.718,5.7371,5.7085,5.7371,176400.0
2013-10-03 15:30:00,6.03,6.03,6.02,6.02,88800.0,5.7371,5.7371,5.7275,5.7275,88800.0
2013-10-03 15:35:00,6.01,6.03,6.01,6.03,110400.0,5.718,5.7371,5.718,5.7371,110400.0
2013-10-03 15:40:00,6.02,6.03,6.01,6.03,226800.0,5.7275,5.7371,5.718,5.7371,226800.0
2013-10-03 15:45:00,6.03,6.03,6.01,6.01,214800.0,5.7371,5.7371,5.718,5.718,214800.0
2013-10-03 15:50:00,6.01,6.02,6.01,6.02,248400.0,5.718,5.7275,5.718,5.7275,248400.0
2013-10-03 15:55:00,6.02,6.02,5.98,5.99,1136400.0,5.7275,5.7275,5.6895,5.699,1136400.0
2013-10-04 09:30:00,6.0,6.01,5.98,5.98,823200.0,5.7085,5.718,5.6895,5.6895,823200.0
2013-10-04 09:35:00,5.98,6.01,5.98,5.99,409200.0,5.6895,5.718,5.6895,5.699,409200.0
2013-10-04 09:40:00,6.0,6.0,5.98,5.99,235200.0,5.7085,5.7085,5.6895,5.699,235200.0
2013-10-04 09:45:00,5.99,6.02,5.98,6.02,242400.0,5.699,5.7275,5.6895,5.7275,242400.0
2013-10-04 09:50:00,6.02,6.05,6.02,6.05,602400.0,5.7275,5.7561,5.7275,5.7561,602400.0
2013-10-04 09:55:00,6.05,6.05,6.04,6.04,750000.0,5.7561,5.7561,5.7466,5.7466,750000.0
2013-10-04 10:00:00,6.05,6.05,6.03,6.04,381600.0,5.7561,5.7561,5.7371,5.7466,381600.0
2013-10-04 10:05:00,6.04,6.06,6.04,6.05,295200.0,5.7466,5.7656,5.7466,5.7561,295200.0
2013-10-04 10:10:00,6.05,6.07,6.05,6.06,643200.0,5.7561,5.7751,5.7561,5.7656,643200.0
2013-10-04 10:15:00,6.07,6.07,6.06,6.06,196800.0,5.7751,5.7751,5.7656,5.7656,196800.0
2013-10-04 10:20:00,6.06,6.07,6.05,6.05,146400.0,5.7656,5.7751,5.7561,5.7561,146400.0
2013-10-04 10:25:00,6.06,6.06,6.05,6.06,228000.0,5.7656,5.7656,5.7561,5.7656,228000.0
2013-10-04 10:30:00,6.06,6.08,6.06,6.07,360000.0,5.7656,5.7846,5.7656,5.7751,360000.0
2013-10-04 10:35:00,6.08,6.09,6.07,6.08,585600.0,5.7846,5.7941,5.7751,5.7846,585600.0
2013-10-04 10:40:00,6.08,6.08,6.07,6.07,236400.0,5.7846,5.7846,5.7751,5.7751,236400.0
2013-10-04 10:45:00,6.07,6.08,6.07,6.07,393600.0,5.7751,5.7846,5.7751,5.7751,393600.0
2013-10-04 10:50:00,6.07,6.07,6.06,6.06,189600.0,5.7751,5.7751,5.7656,5.7656,189600.0
2013-10-04 10:55:00,6.06,6.06,6.05,6.05,157200.0,5.7656,5.7656,5.7561,5.7561,157200.0
2013-10-04 11:00:00,6.05,6.06,6.04,6.05,190800.0,5.7561,5.7656,5.7466,5.7561,190800.0
2013-10-04 11:05:00,6.05,6.06,6.02,6.03,970800.0,5.7561,5.7656,5.7275,5.7371,970800.0
2013-10-04 11:10:00,6.02,6.04,6.02,6.04,447600.0,5.7275,5.7466,5.7275,5.7466,447600.0
2013-10-04 11:15:00,6.03,6.05,6.03,6.05,241200.0,5.7371,5.7561,5.7371,5.7561,241200.0
2013-10-04 11:20:00,6.05,6.05,6.04,6.05,102000.0,5.7561,5.7561,5.7466,5.7561,102000.0
2013-10-04 11:25:00,6.05,6.05,6.04,6.04,93600.0,5.7561,5.7561,5.7466,5.7466,93600.0
2013-10-04 11:30:00,6.04,6.05,6.04,6.04,79200.0,5.7466,5.7561,5.7466,5.7466,79200.0
2013-10-04 11:35:00,6.05,6.05,6.04,6.05,102000.0,5.7561,5.7561,5.7466,5.7561,102000.0
2013-10-04 11:40:00,6.05,6.05,6.05,6.05,67200.0,5.7561,5.7561,5.7561,5.7561,67200.0
2013-10-04 11:45:00,6.05,6.07,6.04,6.07,288000.0,5.7561,5.7751,5.7466,5.7751,288000.0
2013-10-04 11:50:00,6.07,6.08,6.07,6.07,160800.0,5.7751,5.7846,5.7751,5.7751,160800.0
2013-10-04 11:55:00,6.07,6.07,6.07,6.07,31200.0,5.7751,5.7751,5.7751,5.7751,31200.0
2013-10-04 12:00:00,6.07,6.08,6.06,6.06,248400.0,5.7751,5.7846,5.7656,5.7656,248400.0
2013-10-04 12:05:00,6.07,6.07,6.07,6.07,36000.0,5.7751,5.7751,5.7751,5.7751,36000.0
2013-10-04 12:10:00,6.07,6.07,6.07,6.07,80400.0,5.7751,5.7751,5.7751,5.7751,80400.0
2013-10-04 12:15:00,6.07,6.09,6.07,6.09,430800.0,5.7751,5.7941,5.7751,5.7941,430800.0
2013-10-04 12:20:00,6.09,6.1,6.09,6.09,350400.0,5.7941,5.8037,5.7941,5.7941,350400.0
2013-10-04 12:25:00,6.09,6.11,6.09,6.11,843600.0,5.7941,5.8132,5.7941,5.8132,843600.0
2013-10-04 12:30:00,6.11,6.11,6.1,6.11,459600.0,5.8132,5.8132,5.8037,5.8132,459600.0
2013-10-04 12:35:00,6.11,6.11,6.11,6.11,222000.0,5.8132,5.8132,5.8132,5.8132,222000.0
2013-10-04 12:40:00,6.11,6.12,6.11,6.11,205200.0,5.8132,5.8227,5.8132,5.8132,205200.0
2013-10-04 12:45:00,6.11,6.11,6.1,6.11,94800.0,5.8132,5.8132,5.8037,5.8132,94800.0
2013-10-04 12:50:00,6.1,6.11,6.1,6.1,193200.0,5.8037,5.8132,5.8037,5.8037,193200.0
2013-10-04 12:55:00,6.1,6.11,6.1,6.1,70800.0,5.8037,5.8132,5.8037,5.8037,70800.0
2013-10-04 13:00:00,6.11,6.11,6.1,6.1,214800.0,5.8132,5.8132,5.8037,5.8037,214800.0
2013-10-04 13:05:00,6.1,6.11,6.1,6.11,84000.0,5.8037,5.8132,5.8037,5.8132,84000.0
2013-10-04 13:10:00,6.11,6.11,6.1,6.1,180000.0,5.8132,5.8132,5.8037,5.8037,180000.0
2013-10-04 13:15:00,6.1,6.1,6.1,6.1,46800.0,5.8037,5.8037,5.8037,5.8037,46800.0
2013-10-04 13:20:00,6.1,6.1,6.1,6.1,165600.0,5.8037,5.8037,5.8037,5.8037,165600.0
2013-10-04 13:25:00,6.1,6.1,6.09,6.1,129600.0,5.8037,5.8037,5.7941,5.8037,129600.0
2013-10-04 13:30:00,6.1,6.11,6.1,6.11,106800.0,5.8037,5.8132,5.8037,5.8132,106800.0
2013-10-04 13:35:00,6.11,6.11,6.11,6.11,145200.0,5.8132,5.8132,5.8132,5.8132,145200.0
2013-10-04 13:40:00,6.11,6.11,6.1,6.11,58800.0,5.8132,5.8132,5.8037,5.8132,58800.0
2013-10-04 13:45:00,6.1,6.1,6.09,6.1,116400.0,5.8037,5.8037,5.7941,5.8037,116400.0
2013-10-04 13:50:00,6.09,6.1,6.09,6.1,76800.0,5.7941,5.8037,5.7941,5.8037,76800.0
2013-10-04 13:55:00,6.1,6.1,6.09,6.09,62400.0,5.8037,5.8037,5.7941,5.7941,62400.0
2013-10-04 14:00:00,6.1,6.1,6.1,6.1,138000.0,5.8037,5.8037,5.8037,5.8037,138000.0
2013-10-04 14:05:00,6.1,6.1,6.1,6.1,27600.0,5.8037,5.8037,5.8037,5.8037,27600.0
2013-10-04 14:10:00,6.1,6.12,6.1,6.11,120000.0,5.8037,5.8227,5.8037,5.8132,120000.0
2013-10-04 14:15:00,6.11,6.11,6.11,6.11,24000.0,5.8132,5.8132,5.8132,5.8132,24000.0
2013-10-04 14:20:00,6.11,6.11,6.1,6.1,66000.0,5.8132,5.8132,5.8037,5.8037,66000.0
2013-10-04 14:25:00,6.1,6.11,6.1,6.11,87600.0,5.8037,5.8132,5.8037,5.8132,87600.0
2013-10-04 14:30:00,6.11,6.12,6.11,6.11,357600.0,5.8132,5.8227,5.8132,5.8132,357600.0
2013-10-04 14:35:00,6.11,6.12,6.11,6.12,73200.0,5.8132,5.8227,5.8132,5.8227,73200.0
2013-10-04 14:40:00,6.12,6.12,6.11,6.11,55200.0,5.8227,5.8227,5.8132,5.8132,55200.0
2013-10-04 14:45:00,6.11,6.13,6.11,6.12,336000.0,5.8132,5.8322,5.8132,5.8227,336000.0
2013-10-04 14:50:00,6.12,6.14,6.12,6.13,165600.0,5.8227,5.8417,5.8227,5.8322,165600.0
2013-10-04 14:55:00,6.13,6.13,6.13,6.13,90000.0,5.8322,5.8322,5.8322,5.8322,90000.0
2013-10-04 15:00:00,6.13,6.13,6.13,6.13,210000.0,5.8322,5.8322,5.8322,5.8322,210000.0
2013-10-04 15:05:00,6.13,6.13,6.13,6.13,84000.0,5.8322,5.8322,5.8322,5.8322,84000.0
2013-10-04 15:10:00,6.13,6.14,6.13,6.14,363600.0,5.8322,5.8417,5.8322,5.8417,363600.0
2013-10-04 15:15:00,6.13,6.13,6.12,6.13,122400.0,5.8322,5.8322,5.8227,5.8322,122400.0
2013-10-04 15:20:00,6.12,6.12,6.11,6.11,226800.0,5.8227,5.8227,5.8132,5.8132,226800.0
2013-10-04 15:25:00,6.11,6.12,6.11,6.12,48000.0,5.8132,5.8227,5.8132,5.8227,48000.0
2013-10-04 15:30:00,6.11,6.12,6.1,6.11,274800.0,5.8132,5.8227,5.8037,5.8132,274800.0
2013-10-04 15:35:00,6.11,6.11,6.1,6.11,345600.0,5.8132,5.8132,5.8037,5.8132,345600.0
2013-10-04 15:40:00,6.11,6.11,6.09,6.1,488400.0,5.8132,5.8132,5.7941,5.8037,488400.0
2013-10-04 15:45:00,6.1,6.12,6.1,6.12,445200.0,5.8037,5.8227,5.8037,5.8227,445200.0
2013-10-04 15:50:00,6.12,6.12,6.11,6.11,211200.0,5.8227,5.8227,5.8132,5.8132,211200.0
2013-10-04 15:55:00,6.11,6.12,6.1,6.11,522000.0,5.8132,5.8227,5.8037,5.8132,522000.0
2013-10-07 09:30:00,5.96,5.97,5.94,5.97,1226400.0,5.6705,5.68,5.6514,5.68,1226400.0
2013-10-07 09:35:00,5.97,5.98,5.95,5.96,559200.0,5.68,5.6895,5.6609,5.6705,559200.0
2013-10-07 09:40:00,5.96,5.99,5.95,5.99,577200.0,5.6705,5.699,5.6609,5.699,577200.0
2013-10-07 09:45:00,5.99,6.01,5.98,6.0,632400.0,5.699,5.718,5.6895,5.7085,632400.0
2013-10-07 09:50:00,6.0,6.01,5.99,6.0,435600.0,5.7085,5.718,5.699,5.7085,435600.0
2013-10-07 09:55:00,6.0,6.0,5.99,5.99,244800.0,5.7085,5.7085,5.699,5.699,244800.0
2013-10-07 10:00:00,5.99,6.0,5.98,5.99,202800.0,5.699,5.7085,5.6895,5.699,202800.0
2013-10-07 10:05:00,5.99,6.03,5.99,6.03,440400.0,5.699,5.7371,5.699,5.7371,440400.0
2013-10-07 10:10:00,6.03,6.04,6.02,6.04,537600.0,5.7371,5.7466,5.7275,5.7466,537600.0
2013-10-07 10:15:00,6.04,6.04,6.03,6.04,343200.0,5.7466,5.7466,5.7371,5.7466,343200.0
2013-10-07 10:20:00,6.04,6.06,6.04,6.05,378000.0,5.7466,5.7656,5.7466,5.7561,378000.0
2013-10-07 10:25:00,6.05,6.05,6.05,6.05,134400.0,5.7561,5.7561,5.7561,5.7561,134400.0
2013-10-07 10:30:00,6.05,6.06,6.04,6.04,410400.0,5.7561,5.7656,5.7466,5.7466,410400.0
2013-10-07 10:35:00,6.05,6.05,6.04,6.04,150000.0,5.7561,5.7561,5.7466,5.7466,150000.0
2013-10-07 10:40:00,6.04,6.04,6.04,6.04,122400.0,5.7466,5.7466,5.7466,5.7466,122400.0
2013-10-07 10:45:00,6.04,6.05,6.04,6.04,123600.0,5.7466,5.7561,5.7466,5.7466,123600.0
2013-10-07 10:50:00,6.04,6.06,6.04,6.05,218400.0,5.7466,5.7656,5.7466,5.7561,218400.0
2013-10-07 10:55:00,6.05,6.05,6.04,6.05,187200.0,5.7561,5.7561,5.7466,5.7561,187200.0
2013-10-07 11:00:00,6.05,6.05,6.02,6.03,325200.0,5.7561,5.7561,5.7275,5.7371,325200.0
2013-10-07 11:05:00,6.03,6.03,6.02,6.03,162000.0,5.7371,5.7371,5.7275,5.7371,162000.0
2013-10-07 11:10:00,6.03,6.04,6.03,6.03,178800.0,5.7371,5.7466,5.7371,5.7371,178800.0
2013-10-07 11:15:00,6.03,6.03,6.02,6.02,249600.0,5.7371,5.7371,5.7275,5.7275,249600.0
2013-10-07 11:20:00,6.02,6.03,6.02,6.03,198000.0,5.7275,5.7371,5.7275,5.7371,198000.0
2013-10-07 11:25:00,6.03,6.03,6.02,6.02,110400.0,5.7371,5.7371,5.7275,5.7275,110400.0
2013-10-07 11:30:00,6.02,6.05,6.02,6.04,236400.0,5.7275,5.7561,5.7275,5.7466,236400.0
2013-10-07 11:35:00,6.04,6.06,6.04,6.04,325200.0,5.7466,5.7656,5.7466,5.7466,325200.0
2013-10-07 11:40:00,6.04,6.04,6.04,6.04,159600.0,5.7466,5.7466,5.7466,5.7466,159600.0
2013-10-07 11:45:00,6.04,6.06,6.04,6.06,268800.0,5.7466,5.7656,5.7466,5.7656,268800.0
2013-10-07 11:50:00,6.06,6.06,6.05,6.05,369600.0,5.7656,5.7656,5.7561,5.7561,369600.0
2013-10-07 11:55:00,6.05,6.05,6.05,6.05,148800.0,5.7561,5.7561,5.7561,5.7561,148800.0
2013-10-07 12:00:00,6.05,6.05,6.04,6.04,421200.0,5.7561,5.7561,5.7466,5.7466,421200.0
2013-10-07 12:05:00,6.04,6.05,6.04,6.04,72000.0,5.7466,5.7561,5.7466,5.7466,72000.0
2013-10-07 12:10:00,6.04,6.04,6.04,6.04,322800.0,5.7466,5.7466,5.7466,5.7466,322800.0
2013-10-07 12:15:00,6.04,6.05,6.04,6.05,148800.0,5.7466,5.7561,5.7466,5.7561,148800.0
2013-10-07 12:20:00,6.04,6.04,6.03,6.04,194400.0,5.7466,5.7466,5.7371,5.7466,194400.0
2013-10-07 12:25:00,6.03,6.03,6.02,6.02,144000.0,5.7371,5.7371,5.7275,5.7275,144000.0
2013-10-07 12:30:00,6.02,6.02,6.0,6.02,381600.0,5.7275,5.7275,5.7085,5.7275,381600.0
2013-10-07 12:35:00,6.01,6.02,6.01,6.01,38400.0,5.718,5.7275,5.718,5.718,38400.0
2013-10-07 12:40:00,6.01,6.02,6.01,6.02,124800.0,5.718,5.7275,5.718,5.7275,124800.0
2013-10-07 12:45:00,6.02,6.03,6.02,6.02,92400.0,5.7275,5.7371,5.7275,5.7275,92400.0
2013-10-07 12:50:00,6.02,6.03,6.02,6.02,90000.0,5.7275,5.7371,5.7275,5.7275,90000.0
2013-10-07 12:55:00,6.02,6.02,6.0,6.01,135600.0,5.7275,5.7275,5.7085,5.718,135600.0
2013-10-07 13:00:00,6.01,6.02,6.01,6.01,176400.0,5.718,5.7275,5.718,5.718,176400.0
2013-10-07 13:05:00,6.02,6.02,6.01,6.02,114000.0,5.7275,5.7275,5.718,5.7275,114000.0
2013-10-07 13:10:00,6.02,6.04,6.02,6.03,400800.0,5.7275,5.7466,5.7275,5.7371,400800.0
2013-10-07 13:15:00,6.03,6.04,6.03,6.03,110400.0,5.7371,5.7466,5.7371,5.7371,110400.0
2013-10-07 13:20:00,6.03,6.04,6.03,6.03,57600.0,5.7371,5.7466,5.7371,5.7371,57600.0
2013-10-07 13:25:00,6.03,6.03,6.02,6.03,150000.0,5.7371,5.7371,5.7275,5.7371,150000.0
2013-10-07 13:30:00,6.03,6.04,6.03,6.03,64800.0,5.7371,5.7466,5.7371,5.7371,64800.0
2013-10-07 13:35:00,6.04,6.04,6.02,6.02,164400.0,5.7466,5.7466,5.7275,5.7275,164400.0
2013-10-07 13:40:00,6.02,6.03,6.02,6.03,44400.0,5.7275,5.7371,5.7275,5.7371,44400.0
2013-10-07 13:45:00,6.02,6.03,6.02,6.03,44400.0,5.7275,5.7371,5.7275,5.7371,44400.0
2013-10-07 13:50:00,6.03,6.03,6.02,6.03,21600.0,5.7371,5.7371,5.7275,5.7371,21600.0
2013-10-07 13:55:00,6.03,6.06,6.03,6.06,382800.0,5.7371,5.7656,5.7371,5.7656,382800.0
2013-10-07 14:00:00,6.06,6.07,6.05,6.06,421200.0,5.7656,5.7751,5.7561,5.7656,421200.0
2013-10-07 14:05:00,6.06,6.06,6.04,6.04,702000.0,5.7656,5.7656,5.7466,5.7466,702000.0
2013-10-07 14:10:00,6.04,6.05,6.04,6.04,211200.0,5.7466,5.7561,5.7466,5.7466,211200.0
2013-10-07 14:15:00,6.04,6.05,6.03,6.05,270000.0,5.7466,5.7561,5.7371,5.7561,270000.0
2013-10-07 14:20:00,6.05,6.05,6.04,6.04,146400.0,5.7561,5.7561,5.7466,5.7466,146400.0
2013-10-07 14:25:00,6.04,6.05,6.03,6.05,180000.0,5.7466,5.7561,5.7371,5.7561,180000.0
2013-10-07 14:30:00,6.05,6.05,6.04,6.05,194400.0,5.7561,5.7561,5.7466,5.7561,194400.0
2013-10-07 14:35:00,6.05,6.06,6.05,6.05,110400.0,5.7561,5.7656,5.7561,5.7561,110400.0
2013-10-07 14:40:00,6.05,6.05,6.03,6.03,210000.0,5.7561,5.7561,5.7371,5.7371,210000.0
2013-10-07 14:45:00,6.03,6.05,6.03,6.05,150000.0,5.7371,5.7561,5.7371,5.7561,150000.0
2013-10-07 14:50:00,6.04,6.05,6.04,6.04,97200.0,5.7466,5.7561,5.7466,5.7466,97200.0
2013-10-07 14:55:00,6.05,6.06,6.05,6.05,144000.0,5.7561,5.7656,5.7561,5.7561,144000.0
2013-10-07 15:00:00,6.05,6.05,6.04,6.05,76800.0,5.7561,5.7561,5.7466,5.7561,76800.0
2013-10-07 15:05:00,6.05,6.05,6.04,6.05,129600.0,5.7561,5.7561,5.7466,5.7561,129600.0
2013-10-07 15:10:00,6.05,6.05,6.04,6.05,54000.0,5.7561,5.7561,5.7466,5.7561,54000.0
2013-10-07 15:15:00,6.04,6.05,6.04,6.04,51600.0,5.7466,5.7561,5.7466,5.7466,51600.0
2013-10-07 15:20:00,6.05,6.05,6.02,6.02,296400.0,5.7561,5.7561,5.7275,5.7275,296400.0
2013-10-07 15:25:00,6.02,6.02,6.01,6.02,314400.0,5.7275,5.7275,5.718,5.7275,314400.0
2013-10-07 15:30:00,6.02,6.02,6.02,6.02,62400.0,5.7275,5.7275,5.7275,5.7275,62400.0
2013-10-07 15:35:00,6.02,6.02,6.0,6.0,296400.0,5.7275,5.7275,5.7085,5.7085,296400.0
2013-10-07 15:40:00,6.0,6.01,5.99,6.0,414000.0,5.7085,5.718,5.699,5.7085,414000.0
2013-10-07 15:45:00,6.0,6.0,5.98,5.99,417600.0,5.7085,5.7085,5.6895,5.699,417600.0
2013-10-07 15:50:00,5.99,5.99,5.98,5.98,654000.0,5.699,5.699,5.6895,5.6895,654000.0
2013-10-07 15:55:00,5.98,5.99,5.96,5.96,726000.0,5.6895,5.699,5.6705,5.6705,726000.0
2013-10-08 09:30:00,5.96,5.97,5.95,5.95,596400.0,5.6705,5.68,5.6609,5.6609,596400.0
2013-10-08 09:35:00,5.95,5.95,5.92,5.93,638400.0,5.6609,5.6609,5.6324,5.6419,638400.0
2013-10-08 09:40:00,5.93,5.97,5.92,5.97,645600.0,5.6419,5.68,5.6324,5.68,645600.0
2013-10-08 09:45:00,5.97,5.97,5.96,5.96,458400.0,5.68,5.68,5.6705,5.6705,458400.0
2013-10-08 09:50:00,5.95,5.96,5.93,5.96,648000.0,5.6609,5.6705,5.6419,5.6705,648000.0
2013-10-08 09:55:00,5.96,5.98,5.96,5.97,613200.0,5.6705,5.6895,5.6705,5.68,613200.0
2013-10-08 10:00:00,5.97,5.98,5.94,5.95,811200.0,5.68,5.6895,5.6514,5.6609,811200.0
2013-10-08 10:05:00,5.96,5.97,5.94,5.94,471600.0,5.6705,5.68,5.6514,5.6514,471600.0
2013-10-08 10:10:00,5.94,5.96,5.93,5.95,334800.0,5.6514,5.6705,5.6419,5.6609,334800.0
2013-10-08 10:15:00,5.95,5.98,5.95,5.97,343200.0,5.6609,5.6895,5.6609,5.68,343200.0
2013-10-08 10:20:00,5.97,5.97,5.95,5.95,136800.0,5.68,5.68,5.6609,5.6609,136800.0
2013-10-08 10:25:00,5.96,5.97,5.95,5.96,321600.0,5.6705,5.68,5.6609,5.6705,321600.0
2013-10-08 10:30:00,5.96,5.96,5.94,5.95,193200.0,5.6705,5.6705,5.6514,5.6609,193200.0
2013-10-08 10:35:00,5.95,5.95,5.94,5.94,176400.0,5.6609,5.6609,5.6514,5.6514,176400.0
2013-10-08 10:40:00,5.94,5.95,5.93,5.94,248400.0,5.6514,5.6609,5.6419,5.6514,248400.0
2013-10-08 10:45:00,5.95,5.95,5.91,5.91,526800.0,5.6609,5.6609,5.6229,5.6229,526800.0
2013-10-08 10:50:00,5.91,5.91,5.88,5.89,768000.0,5.6229,5.6229,5.5943,5.6039,768000.0
2013-10-08 10:55:00,5.89,5.89,5.88,5.89,439200.0,5.6039,5.6039,5.5943,5.6039,439200.0
2013-10-08 11:00:00,5.89,5.89,5.86,5.86,841200.0,5.6039,5.6039,5.5753,5.5753,841200.0
2013-10-08 11:05:00,5.86,5.89,5.86,5.89,409200.0,5.5753,5.6039,5.5753,5.6039,409200.0
2013-10-08 11:10:00,5.89,5.9,5.89,5.9,343200.0,5.6039,5.6134,5.6039,5.6134,343200.0
2013-10-08 11:15:00,5.9,5.9,5.87,5.88,453600.0,5.6134,5.6134,5.5848,5.5943,453600.0
2013-10-08 11:20:00,5.88,5.89,5.88,5.89,241200.0,5.5943,5.6039,5.5943,5.6039,241200.0
2013-10-08 11:25:00,5.89,5.89,5.88,5.88,169200.0,5.6039,5.6039,5.5943,5.5943,169200.0
2013-10-08 11:30:00,5.88,5.88,5.85,5.85,388800.0,5.5943,5.5943,5.5658,5.5658,388800.0
2013-10-08 11:35:00,5.85,5.86,5.84,5.84,800400.0,5.5658,5.5753,5.5563,5.5563,800400.0
2013-10-08 11:40:00,5.84,5.85,5.84,5.84,476400.0,5.5563,5.5658,5.5563,5.5563,476400.0
2013-10-08 11:45:00,5.84,5.84,5.82,5.82,924000.0,5.5563,5.5563,5.5373,5.5373,924000.0
2013-10-08 11:50:00,5.82,5.84,5.82,5.84,693600.0,5.5373,5.5563,5.5373,5.5563,693600.0
2013-10-08 11:55:00,5.84,5.85,5.84,5.85,330000.0,5.5563,5.5658,5.5563,5.5658,330000.0
2013-10-08 12:00:00,5.85,5.85,5.83,5.84,452400.0,5.5658,5.5658,5.5468,5.5563,452400.0
2013-10-08 12:05:00,5.84,5.84,5.82,5.84,386400.0,5.5563,5.5563,5.5373,5.5563,386400.0
2013-10-08 12:10:00,5.84,5.84,5.82,5.83,717600.0,5.5563,5.5563,5.5373,5.5468,717600.0
2013-10-08 12:15:00,5.84,5.84,5.82,5.82,385200.0,5.5563,5.5563,5.5373,5.5373,385200.0
2013-10-08 12:20:00,5.82,5.82,5.81,5.81,654000.0,5.5373,5.5373,5.5277,5.5277,654000.0
2013-10-08 12:25:00,5.81,5.82,5.81,5.82,540000.0,5.5277,5.5373,5.5277,5.5373,540000.0
2013-10-08 12:30:00,5.82,5.82,5.8,5.8,542400.0,5.5373,5.5373,5.5182,5.5182,542400.0
2013-10-08 12:35:00,5.8,5.82,5.79,5.82,476400.0,5.5182,5.5373,5.5087,5.5373,476400.0
2013-10-08 12:40:00,5.82,5.84,5.81,5.84,336000.0,5.5373,5.5563,5.5277,5.5563,336000.0
2013-10-08 12:45:00,5.84,5.85,5.83,5.84,384000.0,5.5563,5.5658,5.5468,5.5563,384000.0
2013-10-08 12:50:00,5.84,5.84,5.82,5.82,242400.0,5.5563,5.5563,5.5373,5.5373,242400.0
2013-10-08 12:55:00,5.82,5.84,5.82,5.84,289200.0,5.5373,5.5563,5.5373,5.5563,289200.0
2013-10-08 13:00:00,5.84,5.85,5.83,5.83,568800.0,5.5563,5.5658,5.5468,5.5468,568800.0
2013-10-08 13:05:00,5.84,5.84,5.82,5.82,180000.0,5.5563,5.5563,5.5373,5.5373,180000.0
2013-10-08 13:10:00,5.82,5.83,5.82,5.83,130800.0,5.5373,5.5468,5.5373,5.5468,130800.0
2013-10-08 13:15:00,5.83,5.83,5.81,5.81,535200.0,5.5468,5.5468,5.5277,5.5277,535200.0
2013-10-08 13:20:00,5.81,5.82,5.8,5.82,151200.0,5.5277,5.5373,5.5182,5.5373,151200.0
2013-10-08 13:25:00,5.82,5.84,5.81,5.83,435600.0,5.5373,5.5563,5.5277,5.5468,435600.0
2013-10-08 13:30:00,5.83,5.84,5.83,5.83,273600.0,5.5468,5.5563,5.5468,5.5468,273600.0
2013-10-08 13:35:00,5.83,5.83,5.82,5.82,82800.0,5.5468,5.5468,5.5373,5.5373,82800.0
2013-10-08 13:40:00,5.82,5.82,5.81,5.82,332400.0,5.5373,5.5373,5.5277,5.5373,332400.0
2013-10-08 13:45:00,5.81,5.82,5.79,5.8,759600.0,5.5277,5.5373,5.5087,5.5182,759600.0
2013-10-08 13:50:00,5.8,5.81,5.8,5.81,192000.0,5.5182,5.5277,5.5182,5.5277,192000.0
2013-10-08 13:55:00,5.81,5.82,5.8,5.8,314400.0,5.5277,5.5373,5.5182,5.5182,314400.0
2013-10-08 14:00:00,5.8,5.8,5.78,5.79,555600.0,5.5182,5.5182,5.4992,5.5087,555600.0
2013-10-08 14:05:00,5.79,5.8,5.78,5.78,385200.0,5.5087,5.5182,5.4992,5.4992,385200.0
2013-10-08 14:10:00,5.78,5.8,5.78,5.79,2521200.0,5.4992,5.5182,5.4992,5.5087,2521200.0
2013-10-08 14:15:00,5.79,5.8,5.77,5.78,1554000.0,5.5087,5.5182,5.4897,5.4992,1554000.0
2013-10-08 14:20:00,5.78,5.81,5.77,5.81,710400.0,5.4992,5.5277,5.4897,5.5277,710400.0
2013-10-08 14:25:00,5.8,5.82,5.8,5.81,685200.0,5.5182,5.5373,5.5182,5.5277,685200.0
2013-10-08 14:30:00,5.81,5.82,5.79,5.8,590400.0,5.5277,5.5373,5.5087,5.5182,590400.0
2013-10-08 14:35:00,5.8,5.8,5.79,5.8,219600.0,5.5182,5.5182,5.5087,5.5182,219600.0
2013-10-08 14:40:00,5.8,5.8,5.79,5.79,342000.0,5.5182,5.5182,5.5087,5.5087,342000.0
2013-10-08 14:45:00,5.79,5.79,5.78,5.79,304800.0,5.5087,5.5087,5.4992,5.5087,304800.0
2013-10-08 14:50:00,5.79,5.79,5.78,5.79,211200.0,5.5087,5.5087,5.4992,5.5087,211200.0
2013-10-08 14:55:00,5.78,5.8,5.77,5.8,506400.0,5.4992,5.5182,5.4897,5.5182,506400.0
2013-10-08 15:00:00,5.8,5.81,5.8,5.8,313200.0,5.5182,5.5277,5.5182,5.5182,313200.0
2013-10-08 15:05:00,5.8,5.81,5.79,5.79,608400.0,5.5182,5.5277,5.5087,5.5087,608400.0
2013-10-08 15:10:00,5.79,5.79,5.78,5.78,231600.0,5.5087,5.5087,5.4992,5.4992,231600.0
2013-10-08 15:15:00,5.78,5.8,5.77,5.8,404400.0,5.4992,5.5182,5.4897,5.5182,404400.0
2013-10-08 15:20:00,5.8,5.83,5.8,5.83,889200.0,5.5182,5.5468,5.5182,5.5468,889200.0
2013-10-08 15:25:00,5.83,5.83,5.82,5.83,592800.0,5.5468,5.5468,5.5373,5.5468,592800.0
2013-10-08 15:30:00,5.83,5.83,5.81,5.81,657600.0,5.5468,5.5468,5.5277,5.5277,657600.0
2013-10-08 15:35:00,5.81,5.81,5.8,5.81,308400.0,5.5277,5.5277,5.5182,5.5277,308400.0
2013-10-08 15:40:00,5.81,5.82,5.8,5.8,422400.0,5.5277,5.5373,5.5182,5.5182,422400.0
2013-10-08 15:45:00,5.81,5.81,5.78,5.78,409200.0,5.5277,5.5277,5.4992,5.4992,409200.0
2013-10-08 15:50:00,5.79,5.8,5.77,5.77,549600.0,5.5087,5.5182,5.4897,5.4897,549600.0
2013-10-08 15:55:00,5.77,5.77,5.74,5.75,2023200.0,5.4897,5.4897,5.4612,5.4707,2023200.0
2013-10-09 09:30:00,5.79,5.79,5.76,5.76,4388400.0,5.5087,5.5087,5.4802,5.4802,4388400.0
2013-10-09 09:35:00,5.76,5.78,5.75,5.77,1096800.0,5.4802,5.4992,5.4707,5.4897,1096800.0
2013-10-09 09:40:00,5.77,5.77,5.74,5.75,702000.0,5.4897,5.4897,5.4612,5.4707,702000.0
2013-10-09 09:45:00,5.75,5.76,5.73,5.73,763200.0,5.4707,5.4802,5.4516,5.4516,763200.0
2013-10-09 09:50:00,5.73,5.74,5.72,5.74,394800.0,5.4516,5.4612,5.4421,5.4612,394800.0
2013-10-09 09:55:00,5.74,5.77,5.73,5.76,402000.0,5.4612,5.4897,5.4516,5.4802,402000.0
2013-10-09 10:00:00,5.77,5.77,5.73,5.74,848400.0,5.4897,5.4897,5.4516,5.4612,848400.0
2013-10-09 10:05:00,5.74,5.76,5.72,5.74,824400.0,5.4612,5.4802,5.4421,5.4612,824400.0
2013-10-09 10:10:00,5.74,5.75,5.72,5.74,609600.0,5.4612,5.4707,5.4421,5.4612,609600.0
2013-10-09 10:15:00,5.74,5.75,5.74,5.75,315600.0,5.4612,5.4707,5.4612,5.4707,315600.0
2013-10-09 10:20:00,5.75,5.77,5.73,5.77,742800.0,5.4707,5.4897,5.4516,5.4897,742800.0
2013-10-09 10:25:00,5.77,5.78,5.76,5.77,433200.0,5.4897,5.4992,5.4802,5.4897,433200.0
2013-10-09 10:30:00,5.77,5.78,5.76,5.77,378000.0,5.4897,5.4992,5.4802,5.4897,378000.0
2013-10-09 10:35:00,5.77,5.77,5.75,5.76,454800.0,5.4897,5.4897,5.4707,5.4802,454800.0
2013-10-09 10:40:00,5.76,5.77,5.75,5.76,314400.0,5.4802,5.4897,5.4707,5.4802,314400.0
2013-10-09 10:45:00,5.76,5.76,5.72,5.74,493200.0,5.4802,5.4802,5.4421,5.4612,493200.0
2013-10-09 10:50:00,5.74,5.74,5.71,5.72,694800.0,5.4612,5.4612,5.4326,5.4421,694800.0
2013-10-09 10:55:00,5.72,5.72,5.7,5.7,313200.0,5.4421,5.4421,5.4231,5.4231,313200.0
2013-10-09 11:00:00,5.7,5.73,5.7,5.72,246000.0,5.4231,5.4516,5.4231,5.4421,246000.0
2013-10-09 11:05:00,5.72,5.72,5.69,5.69,385200.0,5.4421,5.4421,5.4136,5.4136,385200.0
2013-10-09 11:10:00,5.68,5.69,5.68,5.68,304800.0,5.4041,5.4136,5.4041,5.4041,304800.0
2013-10-09 11:15:00,5.68,5.68,5.67,5.67,222000.0,5.4041,5.4041,5.3946,5.3946,222000.0
2013-10-09 11:20:00,5.67,5.67,5.65,5.66,536400.0,5.3946,5.3946,5.3755,5.385,536400.0
2013-10-09 11:25:00,5.66,5.68,5.66,5.68,261600.0,5.385,5.4041,5.385,5.4041,261600.0
2013-10-09 11:30:00,5.68,5.7,5.68,5.7,680400.0,5.4041,5.4231,5.4041,5.4231,680400.0
2013-10-09 11:35:00,5.7,5.71,5.69,5.69,228000.0,5.4231,5.4326,5.4136,5.4136,228000.0
2013-10-09 11:40:00,5.69,5.7,5.68,5.7,116400.0,5.4136,5.4231,5.4041,5.4231,116400.0
2013-10-09 11:45:00,5.7,5.73,5.7,5.73,508800.0,5.4231,5.4516,5.4231,5.4516,508800.0
2013-10-09 11:50:00,5.73,5.73,5.71,5.72,159600.0,5.4516,5.4516,5.4326,5.4421,159600.0
2013-10-09 11:55:00,5.72,5.73,5.72,5.72,297600.0,5.4421,5.4516,5.4421,5.4421,297600.0
2013-10-09 12:00:00,5.72,5.74,5.72,5.72,536400.0,5.4421,5.4612,5.4421,5.4421,536400.0
2013-10-09 12:05:00,5.72,5.72,5.71,5.72,223200.0,5.4421,5.4421,5.4326,5.4421,223200.0
2013-10-09 12:10:00,5.71,5.73,5.71,5.73,184800.0,5.4326,5.4516,5.4326,5.4516,184800.0
2013-10-09 12:15:00,5.73,5.74,5.72,5.72,366000.0,5.4516,5.4612,5.4421,5.4421,366000.0
2013-10-09 12:20:00,5.72,5.73,5.71,5.72,382800.0,5.4421,5.4516,5.4326,5.4421,382800.0
2013-10-09 12:25:00,5.71,5.72,5.71,5.72,334800.0,5.4326,5.4421,5.4326,5.4421,334800.0
2013-10-09 12:30:00,5.72,5.73,5.71,5.73,312000.0,5.4421,5.4516,5.4326,5.4516,312000.0
2013-10-09 12:35:00,5.73,5.74,5.73,5.73,343200.0,5.4516,5.4612,5.4516,5.4516,343200.0
2013-10-09 12:40:00,5.74,5.74,5.72,5.72,499200.0,5.4612,5.4612,5.4421,5.4421,499200.0
2013-10-09 12:45:00,5.72,5.72,5.7,5.71,171600.0,5.4421,5.4421,5.4231,5.4326,171600.0
2013-10-09 12:50:00,5.71,5.71,5.7,5.71,890400.0,5.4326,5.4326,5.4231,5.4326,890400.0
2013-10-09 12:55:00,5.71,5.72,5.7,5.71,274800.0,5.4326,5.4421,5.4231,5.4326,274800.0
2013-10-09 13:00:00,5.71,5.73,5.71,5.73,343200.0,5.4326,5.4516,5.4326,5.4516,343200.0
2013-10-09 13:05:00,5.73,5.73,5.72,5.73,453600.0,5.4516,5.4516,5.4421,5.4516,453600.0
2013-10-09 13:10:00,5.73,5.75,5.73,5.75,628800.0,5.4516,5.4707,5.4516,5.4707,628800.0
2013-10-09 13:15:00,5.75,5.77,5.75,5.77,920400.0,5.4707,5.4897,5.4707,5.4897,920400.0
2013-10-09 13:20:00,5.77,5.8,5.77,5.79,880800.0,5.4897,5.5182,5.4897,5.5087,880800.0
2013-10-09 13:25:00,5.79,5.8,5.79,5.79,1062000.0,5.5087,5.5182,5.5087,5.5087,1062000.0
2013-10-09 13:30:00,5.79,5.81,5.78,5.78,741600.0,5.5087,5.5277,5.4992,5.4992,741600.0
2013-10-09 13:35:00,5.78,5.79,5.77,5.77,429600.0,5.4992,5.5087,5.4897,5.4897,429600.0
2013-10-09 13:40:00,5.78,5.8,5.78,5.78,574800.0,5.4992,5.5182,5.4992,5.4992,574800.0
2013-10-09 13:45:00,5.78,5.8,5.78,5.78,372000.0,5.4992,5.5182,5.4992,5.4992,372000.0
2013-10-09 13:50:00,5.78,5.8,5.78,5.8,195600.0,5.4992,5.5182,5.4992,5.5182,195600.0
2013-10-09 13:55:00,5.8,5.8,5.79,5.79,1050000.0,5.5182,5.5182,5.5087,5.5087,1050000.0
2013-10-09 14:00:00,5.78,5.81,5.77,5.8,1272000.0,5.4992,5.5277,5.4897,5.5182,1272000.0
2013-10-09 14:05:00,5.8,5.82,5.79,5.8,628800.0,5.5182,5.5373,5.5087,5.5182,628800.0
2013-10-09 14:10:00,5.81,5.81,5.79,5.79,519600.0,5.5277,5.5277,5.5087,5.5087,519600.0
2013-10-09 14:15:00,5.79,5.8,5.77,5.78,403200.0,5.5087,5.5182,5.4897,5.4992,403200.0
2013-10-09 14:20:00,5.77,5.81,5.77,5.78,746400.0,5.4897,5.5277,5.4897,5.4992,746400.0
2013-10-09 14:25:00,5.79,5.8,5.77,5.8,488400.0,5.5087,5.5182,5.4897,5.5182,488400.0
2013-10-09 14:30:00,5.8,5.83,5.8,5.82,799200.0,5.5182,5.5468,5.5182,5.5373,799200.0
2013-10-09 14:35:00,5.82,5.82,5.8,5.8,273600.0,5.5373,5.5373,5.5182,5.5182,273600.0
2013-10-09 14:40:00,5.8,5.81,5.79,5.8,279600.0,5.5182,5.5277,5.5087,5.5182,279600.0
2013-10-09 14:45:00,5.8,5.81,5.79,5.81,356400.0,5.5182,5.5277,5.5087,5.5277,356400.0
2013-10-09 14:50:00,5.8,5.82,5.8,5.8,470400.0,5.5182,5.5373,5.5182,5.5182,470400.0
2013-10-09 14:55:00,5.8,5.83,5.8,5.82,308400.0,5.5182,5.5468,5.5182,5.5373,308400.0
2013-10-09 15:00:00,5.82,5.82,5.81,5.82,190800.0,5.5373,5.5373,5.5277,5.5373,190800.0
2013-10-09 15:05:00,5.82,5.82,5.8,5.82,460800.0,5.5373,5.5373,5.5182,5.5373,460800.0
2013-10-09 15:10:00,5.82,5.82,5.81,5.81,151200.0,5.5373,5.5373,5.5277,5.5277,151200.0
2013-10-09 15:15:00,5.81,5.81,5.8,5.81,355200.0,5.5277,5.5277,5.5182,5.5277,355200.0
2013-10-09 15:20:00,5.8,5.81,5.79,5.8,201600.0,5.5182,5.5277,5.5087,5.5182,201600.0
2013-10-09 15:25:00,5.8,5.81,5.79,5.8,441600.0,5.5182,5.5277,5.5087,5.5182,441600.0
2013-10-09 15:30:00,5.8,5.82,5.8,5.82,429600.0,5.5182,5.5373,5.5182,5.5373,429600.0
2013-10-09 15:35:00,5.82,5.82,5.79,5.79,722400.0,5.5373,5.5373,5.5087,5.5087,722400.0
2013-10-09 15:40:00,5.79,5.8,5.78,5.79,625200.0,5.5087,5.5182,5.4992,5.5087,625200.0
2013-10-09 15:45:00,5.79,5.79,5.74,5.75,1144800.0,5.5087,5.5087,5.4612,5.4707,1144800.0
2013-10-09 15:50:00,5.75,5.78,5.74,5.77,2191200.0,5.4707,5.4992,5.4612,5.4897,2191200.0
2013-10-09 15:55:00,5.78,5.78,5.76,5.76,1030800.0,5.4992,5.4992,5.4802,5.4802,1030800.0
2013-10-10 09:30:00,5.94,5.96,5.93,5.96,2120400.0,5.6514,5.6705,5.6419,5.6705,2120400.0
2013-10-10 09:35:00,5.96,5.97,5.95,5.97,1353600.0,5.6705,5.68,5.6609,5.68,1353600.0
2013-10-10 09:40:00,5.97,5.99,5.96,5.98,1340400.0,5.68,5.699,5.6705,5.6895,1340400.0
2013-10-10 09:45:00,5.98,5.99,5.97,5.98,1221600.0,5.6895,5.699,5.68,5.6895,1221600.0
2013-10-10 09:50:00,5.98,6.0,5.97,5.98,882000.0,5.6895,5.7085,5.68,5.6895,882000.0
2013-10-10 09:55:00,5.99,6.0,5.99,6.0,584400.0,5.699,5.7085,5.699,5.7085,584400.0
2013-10-10 10:00:00,6.0,6.01,5.98,6.01,537600.0,5.7085,5.718,5.6895,5.718,537600.0
2013-10-10 10:05:00,6.01,6.01,5.99,5.99,362400.0,5.718,5.718,5.699,5.699,362400.0
2013-10-10 10:10:00,5.99,6.0,5.98,5.98,312000.0,5.699,5.7085,5.6895,5.6895,312000.0
2013-10-10 10:15:00,5.98,5.99,5.98,5.98,282000.0,5.6895,5.699,5.6895,5.6895,282000.0
2013-10-10 10:20:00,5.99,5.99,5.98,5.99,349200.0,5.699,5.699,5.6895,5.699,349200.0
2013-10-10 10:25:00,5.99,6.0,5.98,6.0,290400.0,5.699,5.7085,5.6895,5.7085,290400.0
2013-10-10 10:30:00,6.0,6.0,5.99,5.99,336000.0,5.7085,5.7085,5.699,5.699,336000.0
2013-10-10 10:35:00,5.99,6.02,5.99,6.01,622800.0,5.699,5.7275,5.699,5.718,622800.0
2013-10-10 10:40:00,6.02,6.02,6.01,6.02,220800.0,5.7275,5.7275,5.718,5.7275,220800.0
2013-10-10 10:45:00,6.02,6.03,6.02,6.02,385200.0,5.7275,5.7371,5.7275,5.7275,385200.0
2013-10-10 10:50:00,6.02,6.03,6.01,6.01,448800.0,5.7275,5.7371,5.718,5.718,448800.0
2013-10-10 10:55:00,6.01,6.01,6.0,6.0,342000.0,5.718,5.718,5.7085,5.7085,342000.0
2013-10-10 11:00:00,6.0,6.0,5.97,5.98,543600.0,5.7085,5.7085,5.68,5.6895,543600.0
2013-10-10 11:05:00,5.98,5.99,5.97,5.98,676800.0,5.6895,5.699,5.68,5.6895,676800.0
2013-10-10 11:10:00,5.98,5.99,5.98,5.99,663600.0,5.6895,5.699,5.6895,5.699,663600.0
2013-10-10 11:15:00,5.99,6.0,5.98,5.98,358800.0,5.699,5.7085,5.6895,5.6895,358800.0
2013-10-10 11:20:00,5.99,6.0,5.98,5.99,208800.0,5.699,5.7085,5.6895,5.699,208800.0
2013-10-10 11:25:00,5.99,6.01,5.98,6.01,1190400.0,5.699,5.718,5.6895,5.718,1190400.0
2013-10-10 11:30:00,6.01,6.03,5.99,6.03,688800.0,5.718,5.7371,5.699,5.7371,688800.0
2013-10-10 11:35:00,6.03,6.05,6.03,6.05,812400.0,5.7371,5.7561,5.7371,5.7561,812400.0
2013-10-10 11:40:00,6.05,6.05,6.04,6.04,249600.0,5.7561,5.7561,5.7466,5.7466,249600.0
2013-10-10 11:45:00,6.04,6.06,6.04,6.05,883200.0,5.7466,5.7656,5.7466,5.7561,883200.0
2013-10-10 11:50:00,6.05,6.06,6.05,6.06,914400.0,5.7561,5.7656,5.7561,5.7656,914400.0
2013-10-10 11:55:00,6.06,6.07,6.05,6.05,315600.0,5.7656,5.7751,5.7561,5.7561,315600.0
2013-10-10 12:00:00,6.05,6.06,6.05,6.06,142800.0,5.7561,5.7656,5.7561,5.7656,142800.0
2013-10-10 12:05:00,6.06,6.06,6.05,6.05,160800.0,5.7656,5.7656,5.7561,5.7561,160800.0
2013-10-10 12:10:00,6.05,6.06,6.05,6.05,168000.0,5.7561,5.7656,5.7561,5.7561,168000.0
2013-10-10 12:15:00,6.06,6.06,6.05,6.06,190800.0,5.7656,5.7656,5.7561,5.7656,190800.0
2013-10-10 12:20:00,6.06,6.06,6.05,6.05,302400.0,5.7656,5.7656,5.7561,5.7561,302400.0
2013-10-10 12:25:00,6.05,6.06,6.05,6.06,196800.0,5.7561,5.7656,5.7561,5.7656,196800.0
2013-10-10 12:30:00,6.05,6.06,6.05,6.06,474000.0,5.7561,5.7656,5.7561,5.7656,474000.0
2013-10-10 12:35:00,6.07,6.07,6.06,6.06,176400.0,5.7751,5.7751,5.7656,5.7656,176400.0
2013-10-10 12:40:00,6.06,6.06,6.05,6.06,128400.0,5.7656,5.7656,5.7561,5.7656,128400.0
2013-10-10 12:45:00,6.06,6.06,6.06,6.06,81600.0,5.7656,5.7656,5.7656,5.7656,81600.0
2013-10-10 12:50:00,6.06,6.06,6.06,6.06,202800.0,5.7656,5.7656,5.7656,5.7656,202800.0
2013-10-10 12:55:00,6.06,6.06,6.05,6.06,108000.0,5.7656,5.7656,5.7561,5.7656,108000.0
2013-10-10 13:00:00,6.06,6.06,6.04,6.04,727200.0,5.7656,5.7656,5.7466,5.7466,727200.0
2013-10-10 13:05:00,6.04,6.05,6.04,6.05,424800.0,5.7466,5.7561,5.7466,5.7561,424800.0
2013-10-10 13:10:00,6.05,6.06,6.04,6.05,272400.0,5.7561,5.7656,5.7466,5.7561,272400.0
2013-10-10 13:15:00,6.05,6.05,6.04,6.04,96000.0,5.7561,5.7561,5.7466,5.7466,96000.0
2013-10-10 13:20:00,6.04,6.05,6.04,6.04,162000.0,5.7466,5.7561,5.7466,5.7466,162000.0
2013-10-10 13:25:00,6.04,6.04,6.04,6.04,282000.0,5.7466,5.7466,5.7466,5.7466,282000.0
2013-10-10 13:30:00,6.04,6.05,6.04,6.04,127200.0,5.7466,5.7561,5.7466,5.7466,127200.0
2013-10-10 13:35:00,6.04,6.05,6.04,6.04,128400.0,5.7466,5.7561,5.7466,5.7466,128400.0
2013-10-10 13:40:00,6.04,6.05,6.04,6.04,81600.0,5.7466,5.7561,5.7466,5.7466,81600.0
2013-10-10 13:45:00,6.04,6.05,6.04,6.05,63600.0,5.7466,5.7561,5.7466,5.7561,63600.0
2013-10-10 13:50:00,6.05,6.06,6.05,6.06,112800.0,5.7561,5.7656,5.7561,5.7656,112800.0
2013-10-10 13:55:00,6.05,6.06,6.05,6.05,118800.0,5.7561,5.7656,5.7561,5.7561,118800.0
2013-10-10 14:00:00,6.06,6.06,6.05,6.05,196800.0,5.7656,5.7656,5.7561,5.7561,196800.0
2013-10-10 14:05:00,6.05,6.05,6.03,6.04,217200.0,5.7561,5.7561,5.7371,5.7466,217200.0
2013-10-10 14:10:00,6.04,6.04,6.03,6.04,174000.0,5.7466,5.7466,5.7371,5.7466,174000.0
2013-10-10 14:15:00,6.04,6.04,6.03,6.03,157200.0,5.7466,5.7466,5.7371,5.7371,157200.0
2013-10-10 14:20:00,6.03,6.04,6.03,6.04,217200.0,5.7371,5.7466,5.7371,5.7466,217200.0
2013-10-10 14:25:00,6.04,6.04,6.04,6.04,103200.0,5.7466,5.7466,5.7466,5.7466,103200.0
2013-10-10 14:30:00,6.04,6.04,6.03,6.04,267600.0,5.7466,5.7466,5.7371,5.7466,267600.0
2013-10-10 14:35:00,6.04,6.05,6.04,6.04,111600.0,5.7466,5.7561,5.7466,5.7466,111600.0
2013-10-10 14:40:00,6.04,6.05,6.04,6.05,102000.0,5.7466,5.7561,5.7466,5.7561,102000.0
2013-10-10 14:45:00,6.05,6.05,6.04,6.05,187200.0,5.7561,5.7561,5.7466,5.7561,187200.0
2013-10-10 14:50:00,6.04,6.05,6.04,6.05,225600.0,5.7466,5.7561,5.7466,5.7561,225600.0
2013-10-10 14:55:00,6.05,6.05,6.04,6.05,116400.0,5.7561,5.7561,5.7466,5.7561,116400.0
2013-10-10 15:00:00,6.06,6.09,6.05,6.09,1378800.0,5.7656,5.7941,5.7561,5.7941,1378800.0
2013-10-10 15:05:00,6.08,6.11,6.08,6.11,819600.0,5.7846,5.8132,5.7846,5.8132,819600.0
2013-10-10 15:10:00,6.1,6.14,6.1,6.14,582000.0,5.8037,5.8417,5.8037,5.8417,582000.0
2013-10-10 15:15:00,6.14,6.14,6.12,6.12,404400.0,5.8417,5.8417,5.8227,5.8227,404400.0
2013-10-10 15:20:00,6.12,6.13,6.11,6.12,350400.0,5.8227,5.8322,5.8132,5.8227,350400.0
2013-10-10 15:25:00,6.12,6.13,6.12,6.13,213600.0,5.8227,5.8322,5.8227,5.8322,213600.0
2013-10-10 15:30:00,6.12,6.13,6.11,6.11,540000.0,5.8227,5.8322,5.8132,5.8132,540000.0
2013-10-10 15:35:00,6.11,6.11,6.11,6.11,180000.0,5.8132,5.8132,5.8132,5.8132,180000.0
2013-10-10 15:40:00,6.11,6.12,6.11,6.11,614400.0,5.8132,5.8227,5.8132,5.8132,614400.0
2013-10-10 15:45:00,6.11,6.12,6.1,6.11,523200.0,5.8132,5.8227,5.8037,5.8132,523200.0
2013-10-10 15:50:00,6.11,6.11,6.11,6.11,450000.0,5.8132,5.8132,5.8132,5.8132,450000.0
2013-10-10 15:55:00,6.11,6.14,6.11,6.14,1562400.0,5.8132,5.8417,5.8132,5.8417,1562400.0
2013-10-11 09:30:00,6.11,6.11,6.09,6.11,730800.0,5.8132,5.8132,5.7941,5.8132,730800.0
2013-10-11 09:35:00,6.11,6.13,6.1,6.13,937200.0,5.8132,5.8322,5.8037,5.8322,937200.0
2013-10-11 09:40:00,6.13,6.14,6.12,6.14,626400.0,5.8322,5.8417,5.8227,5.8417,626400.0
2013-10-11 09:45:00,6.14,6.15,6.13,6.14,640800.0,5.8417,5.8512,5.8322,5.8417,640800.0
2013-10-11 09:50:00,6.14,6.15,6.14,6.15,308400.0,5.8417,5.8512,5.8417,5.8512,308400.0
2013-10-11 09:55:00,6.15,6.18,6.14,6.17,586800.0,5.8512,5.8798,5.8417,5.8703,586800.0
2013-10-11 10:00:00,6.17,6.18,6.17,6.17,698400.0,5.8703,5.8798,5.8703,5.8703,698400.0
2013-10-11 10:05:00,6.18,6.19,6.17,6.18,566400.0,5.8798,5.8893,5.8703,5.8798,566400.0
2013-10-11 10:10:00,6.18,6.18,6.17,6.18,188400.0,5.8798,5.8798,5.8703,5.8798,188400.0
2013-10-11 10:15:00,6.18,6.18,6.16,6.17,205200.0,5.8798,5.8798,5.8607,5.8703,205200.0
2013-10-11 10:20:00,6.17,6.17,6.15,6.16,168000.0,5.8703,5.8703,5.8512,5.8607,168000.0
2013-10-11 10:25:00,6.16,6.18,6.16,6.17,387600.0,5.8607,5.8798,5.8607,5.8703,387600.0
2013-10-11 10:30:00,6.17,6.17,6.16,6.16,199200.0,5.8703,5.8703,5.8607,5.8607,199200.0
2013-10-11 10:35:00,6.16,6.16,6.15,6.15,339600.0,5.8607,5.8607,5.8512,5.8512,339600.0
2013-10-11 10:40:00,6.15,6.15,6.14,6.14,146400.0,5.8512,5.8512,5.8417,5.8417,146400.0
2013-10-11 10:45:00,6.14,6.15,6.13,6.13,303600.0,5.8417,5.8512,5.8322,5.8322,303600.0
2013-10-11 10:50:00,6.13,6.13,6.13,6.13,513600.0,5.8322,5.8322,5.8322,5.8322,513600.0
2013-10-11 10:55:00,6.14,6.15,6.14,6.15,404400.0,5.8417,5.8512,5.8417,5.8512,404400.0
2013-10-11 11:00:00,6.15,6.15,6.15,6.15,208800.0,5.8512,5.8512,5.8512,5.8512,208800.0
2013-10-11 11:05:00,6.15,6.16,6.15,6.15,242400.0,5.8512,5.8607,5.8512,5.8512,242400.0
2013-10-11 11:10:00,6.16,6.16,6.15,6.16,118800.0,5.8607,5.8607,5.8512,5.8607,118800.0
2013-10-11 11:15:00,6.16,6.16,6.15,6.15,93600.0,5.8607,5.8607,5.8512,5.8512,93600.0
2013-10-11 11:20:00,6.15,6.16,6.14,6.16,144000.0,5.8512,5.8607,5.8417,5.8607,144000.0
2013-10-11 11:25:00,6.16,6.17,6.15,6.15,145200.0,5.8607,5.8703,5.8512,5.8512,145200.0
2013-10-11 11:30:00,6.15,6.18,6.15,6.17,435600.0,5.8512,5.8798,5.8512,5.8703,435600.0
2013-10-11 11:35:00,6.18,6.2,6.18,6.19,830400.0,5.8798,5.8988,5.8798,5.8893,830400.0
2013-10-11 11:40:00,6.19,6.21,6.19,6.2,985200.0,5.8893,5.9083,5.8893,5.8988,985200.0
2013-10-11 11:45:00,6.2,6.21,6.2,6.2,393600.0,5.8988,5.9083,5.8988,5.8988,393600.0
2013-10-11 11:50:00,6.21,6.21,6.2,6.21,127200.0,5.9083,5.9083,5.8988,5.9083,127200.0
2013-10-11 11:55:00,6.21,6.22,6.21,6.22,494400.0,5.9083,5.9178,5.9083,5.9178,494400.0
2013-10-11 12:00:00,6.22,6.23,6.22,6.23,565200.0,5.9178,5.9273,5.9178,5.9273,565200.0
2013-10-11 12:05:00,6.23,6.24,6.22,6.24,526800.0,5.9273,5.9369,5.9178,5.9369,526800.0
2013-10-11 12:10:00,6.24,6.24,6.23,6.24,249600.0,5.9369,5.9369,5.9273,5.9369,249600.0
2013-10-11 12:15:00,6.24,6.25,6.24,6.25,454800.0,5.9369,5.9464,5.9369,5.9464,454800.0
2013-10-11 12:20:00,6.25,6.26,6.24,6.24,307200.0,5.9464,5.9559,5.9369,5.9369,307200.0
2013-10-11 12:25:00,6.25,6.25,6.24,6.24,204000.0,5.9464,5.9464,5.9369,5.9369,204000.0
2013-10-11 12:30:00,6.24,6.24,6.23,6.23,210000.0,5.9369,5.9369,5.9273,5.9273,210000.0
2013-10-11 12:35:00,6.23,6.24,6.23,6.24,49200.0,5.9273,5.9369,5.9273,5.9369,49200.0
2013-10-11 12:40:00,6.24,6.25,6.24,6.24,220800.0,5.9369,5.9464,5.9369,5.9369,220800.0
2013-10-11 12:45:00,6.25,6.25,6.24,6.24,115200.0,5.9464,5.9464,5.9369,5.9369,115200.0
2013-10-11 12:50:00,6.24,6.25,6.24,6.24,104400.0,5.9369,5.9464,5.9369,5.9369,104400.0
2013-10-11 12:55:00,6.25,6.25,6.24,6.25,627600.0,5.9464,5.9464,5.9369,5.9464,627600.0
2013-10-11 13:00:00,6.25,6.25,6.24,6.24,177600.0,5.9464,5.9464,5.9369,5.9369,177600.0
2013-10-11 13:05:00,6.24,6.26,6.24,6.26,315600.0,5.9369,5.9559,5.9369,5.9559,315600.0
2013-10-11 13:10:00,6.26,6.26,6.25,6.25,121200.0,5.9559,5.9559,5.9464,5.9464,121200.0
2013-10-11 13:15:00,6.25,6.25,6.23,6.23,220800.0,5.9464,5.9464,5.9273,5.9273,220800.0
2013-10-11 13:20:00,6.23,6.23,6.22,6.23,277200.0,5.9273,5.9273,5.9178,5.9273,277200.0
2013-10-11 13:25:00,6.23,6.23,6.23,6.23,86400.0,5.9273,5.9273,5.9273,5.9273,86400.0
2013-10-11 13:30:00,6.23,6.23,6.23,6.23,64800.0,5.9273,5.9273,5.9273,5.9273,64800.0
2013-10-11 13:35:00,6.24,6.24,6.23,6.23,82800.0,5.9369,5.9369,5.9273,5.9273,82800.0
2013-10-11 13:40:00,6.23,6.23,6.22,6.22,165600.0,5.9273,5.9273,5.9178,5.9178,165600.0
2013-10-11 13:45:00,6.23,6.24,6.22,6.23,199200.0,5.9273,5.9369,5.9178,5.9273,199200.0
2013-10-11 13:50:00,6.22,6.23,6.22,6.23,37200.0,5.9178,5.9273,5.9178,5.9273,37200.0
2013-10-11 13:55:00,6.23,6.24,6.22,6.24,80400.0,5.9273,5.9369,5.9178,5.9369,80400.0
2013-10-11 14:00:00,6.23,6.25,6.23,6.24,120000.0,5.9273,5.9464,5.9273,5.9369,120000.0
2013-10-11 14:05:00,6.24,6.25,6.24,6.25,58800.0,5.9369,5.9464,5.9369,5.9464,58800.0
2013-10-11 14:10:00,6.25,6.25,6.24,6.24,36000.0,5.9464,5.9464,5.9369,5.9369,36000.0
2013-10-11 14:15:00,6.24,6.25,6.24,6.24,26400.0,5.9369,5.9464,5.9369,5.9369,26400.0
2013-10-11 14:20:00,6.25,6.25,6.25,6.25,30000.0,5.9464,5.9464,5.9464,5.9464,30000.0
2013-10-11 14:25:00,6.25,6.25,6.24,6.25,48000.0,5.9464,5.9464,5.9369,5.9464,48000.0
2013-10-11 14:30:00,6.24,6.24,6.24,6.24,30000.0,5.9369,5.9369,5.9369,5.9369,30000.0
2013-10-11 14:35:00,6.24,6.24,6.23,6.23,142800.0,5.9369,5.9369,5.9273,5.9273,142800.0
2013-10-11 14:40:00,6.23,6.23,6.23,6.23,67200.0,5.9273,5.9273,5.9273,5.9273,67200.0
2013-10-11 14:45:00,6.24,6.24,6.23,6.24,37200.0,5.9369,5.9369,5.9273,5.9369,37200.0
2013-10-11 14:50:00,6.24,6.24,6.23,6.23,106800.0,5.9369,5.9369,5.9273,5.9273,106800.0
2013-10-11 14:55:00,6.23,6.23,6.23,6.23,102000.0,5.9273,5.9273,5.9273,5.9273,102000.0
2013-10-11 15:00:00,6.23,6.23,6.22,6.22,148800.0,5.9273,5.9273,5.9178,5.9178,148800.0
2013-10-11 15:05:00,6.22,6.23,6.22,6.22,94800.0,5.9178,5.9273,5.9178,5.9178,94800.0
2013-10-11 15:10:00,6.22,6.23,6.21,6.21,250800.0,5.9178,5.9273,5.9083,5.9083,250800.0
2013-10-11 15:15:00,6.21,6.21,6.21,6.21,157200.0,5.9083,5.9083,5.9083,5.9083,157200.0
2013-10-11 15:20:00,6.21,6.22,6.21,6.22,91200.0,5.9083,5.9178,5.9083,5.9178,91200.0
2013-10-11 15:25:00,6.22,6.23,6.22,6.23,188400.0,5.9178,5.9273,5.9178,5.9273,188400.0
2013-10-11 15:30:00,6.23,6.24,6.22,6.22,265200.0,5.9273,5.9369,5.9178,5.9178,265200.0
2013-10-11 15:35:00,6.23,6.23,6.21,6.21,120000.0,5.9273,5.9273,5.9083,5.9083,120000.0
2013-10-11 15:40:00,6.22,6.23,6.22,6.22,146400.0,5.9178,5.9273,5.9178,5.9178,146400.0
2013-10-11 15:45:00,6.22,6.23,6.2,6.2,223200.0,5.9178,5.9273,5.8988,5.8988,223200.0
2013-10-11 15:50:00,6.21,6.23,6.2,6.22,310800.0,5.9083,5.9273,5.8988,5.9178,310800.0
2013-10-11 15:55:00,6.22,6.26,6.22,6.25,859200.0,5.9178,5.9559,5.9178,5.9464,859200.0
2013-10-14 09:30:00,6.14,6.16,6.12,6.16,1900800.0,5.8417,5.8607,5.8227,5.8607,1900800.0
2013-10-14 09:35:00,6.16,6.19,6.15,6.17,817200.0,5.8607,5.8893,5.8512,5.8703,817200.0
2013-10-14 09:40:00,6.17,6.17,6.15,6.16,248400.0,5.8703,5.8703,5.8512,5.8607,248400.0
2013-10-14 09:45:00,6.16,6.16,6.15,6.15,432000.0,5.8607,5.8607,5.8512,5.8512,432000.0
2013-10-14 09:50:00,6.15,6.17,6.15,6.16,492000.0,5.8512,5.8703,5.8512,5.8607,492000.0
2013-10-14 09:55:00,6.16,6.18,6.16,6.17,630000.0,5.8607,5.8798,5.8607,5.8703,630000.0
2013-10-14 10:00:00,6.17,6.18,6.16,6.16,318000.0,5.8703,5.8798,5.8607,5.8607,318000.0
2013-10-14 10:05:00,6.16,6.17,6.15,6.16,408000.0,5.8607,5.8703,5.8512,5.8607,408000.0
2013-10-14 10:10:00,6.16,6.16,6.15,6.16,282000.0,5.8607,5.8607,5.8512,5.8607,282000.0
2013-10-14 10:15:00,6.16,6.17,6.15,6.15,802800.0,5.8607,5.8703,5.8512,5.8512,802800.0
2013-10-14 10:20:00,6.15,6.16,6.15,6.16,559200.0,5.8512,5.8607,5.8512,5.8607,559200.0
2013-10-14 10:25:00,6.16,6.17,6.15,6.17,212400.0,5.8607,5.8703,5.8512,5.8703,212400.0
2013-10-14 10:30:00,6.17,6.18,6.17,6.17,154800.0,5.8703,5.8798,5.8703,5.8703,154800.0
2013-10-14 10:35:00,6.17,6.18,6.17,6.17,168000.0,5.8703,5.8798,5.8703,5.8703,168000.0
2013-10-14 10:40:00,6.17,6.17,6.16,6.16,135600.0,5.8703,5.8703,5.8607,5.8607,135600.0
2013-10-14 10:45:00,6.16,6.18,6.16,6.17,211200.0,5.8607,5.8798,5.8607,5.8703,211200.0
2013-10-14 10:50:00,6.17,6.17,6.15,6.15,187200.0,5.8703,5.8703,5.8512,5.8512,187200.0
2013-10-14 10:55:00,6.15,6.17,6.15,6.16,228000.0,5.8512,5.8703,5.8512,5.8607,228000.0
2013-10-14 11:00:00,6.16,6.17,6.15,6.16,368400.0,5.8607,5.8703,5.8512,5.8607,368400.0
2013-10-14 11:05:00,6.16,6.16,6.15,6.16,153600.0,5.8607,5.8607,5.8512,5.8607,153600.0
2013-10-14 11:10:00,6.16,6.18,6.16,6.17,232800.0,5.8607,5.8798,5.8607,5.8703,232800.0
2013-10-14 11:15:00,6.17,6.17,6.16,6.17,123600.0,5.8703,5.8703,5.8607,5.8703,123600.0
2013-10-14 11:20:00,6.17,6.17,6.17,6.17,212400.0,5.8703,5.8703,5.8703,5.8703,212400.0
2013-10-14 11:25:00,6.17,6.18,6.17,6.18,87600.0,5.8703,5.8798,5.8703,5.8798,87600.0
2013-10-14 11:30:00,6.18,6.19,6.18,6.18,603600.0,5.8798,5.8893,5.8798,5.8798,603600.0
2013-10-14 11:35:00,6.18,6.2,6.18,6.2,508800.0,5.8798,5.8988,5.8798,5.8988,508800.0
2013-10-14 11:40:00,6.2,6.21,6.2,6.2,397200.0,5.8988,5.9083,5.8988,5.8988,397200.0
2013-10-14 11:45:00,6.2,6.21,6.2,6.21,192000.0,5.8988,5.9083,5.8988,5.9083,192000.0
2013-10-14 11:50:00,6.21,6.22,6.21,6.22,470400.0,5.9083,5.9178,5.9083,5.9178,470400.0
2013-10-14 11:55:00,6.22,6.24,6.22,6.23,346800.0,5.9178,5.9369,5.9178,5.9273,346800.0
2013-10-14 12:00:00,6.23,6.25,6.23,6.24,238800.0,5.9273,5.9464,5.9273,5.9369,238800.0
2013-10-14 12:05:00,6.24,6.24,6.23,6.23,406800.0,5.9369,5.9369,5.9273,5.9273,406800.0
2013-10-14 12:10:00,6.23,6.23,6.22,6.22,243600.0,5.9273,5.9273,5.9178,5.9178,243600.0
2013-10-14 12:15:00,6.22,6.23,6.22,6.23,110400.0,5.9178,5.9273,5.9178,5.9273,110400.0
2013-10-14 12:20:00,6.22,6.23,6.21,6.21,244800.0,5.9178,5.9273,5.9083,5.9083,244800.0
2013-10-14 12:25:00,6.21,6.22,6.21,6.22,301200.0,5.9083,5.9178,5.9083,5.9178,301200.0
2013-10-14 12:30:00,6.22,6.23,6.22,6.22,230400.0,5.9178,5.9273,5.9178,5.9178,230400.0
2013-10-14 12:35:00,6.22,6.24,6.22,6.24,278400.0,5.9178,5.9369,5.9178,5.9369,278400.0
2013-10-14 12:40:00,6.23,6.24,6.22,6.23,355200.0,5.9273,5.9369,5.9178,5.9273,355200.0
2013-10-14 12:45:00,6.23,6.23,6.23,6.23,271200.0,5.9273,5.9273,5.9273,5.9273,271200.0
2013-10-14 12:50:00,6.23,6.24,6.23,6.24,906000.0,5.9273,5.9369,5.9273,5.9369,906000.0
2013-10-14 12:55:00,6.24,6.24,6.24,6.24,236400.0,5.9369,5.9369,5.9369,5.9369,236400.0
2013-10-14 13:00:00,6.24,6.25,6.23,6.25,313200.0,5.9369,5.9464,5.9273,5.9464,313200.0
2013-10-14 13:05:00,6.25,6.26,6.25,6.26,741600.0,5.9464,5.9559,5.9464,5.9559,741600.0
2013-10-14 13:10:00,6.26,6.29,6.26,6.28,628800.0,5.9559,5.9844,5.9559,5.9749,628800.0
2013-10-14 13:15:00,6.28,6.28,6.27,6.28,416400.0,5.9749,5.9749,5.9654,5.9749,416400.0
2013-10-14 13:20:00,6.27,6.28,6.27,6.27,165600.0,5.9654,5.9749,5.9654,5.9654,165600.0
2013-10-14 13:25:00,6.27,6.28,6.27,6.27,244800.0,5.9654,5.9749,5.9654,5.9654,244800.0
2013-10-14 13:30:00,6.27,6.28,6.27,6.28,126000.0,5.9654,5.9749,5.9654,5.9749,126000.0
2013-10-14 13:35:00,6.28,6.28,6.27,6.28,574800.0,5.9749,5.9749,5.9654,5.9749,574800.0
2013-10-14 13:40:00,6.28,6.29,6.28,6.29,219600.0,5.9749,5.9844,5.9749,5.9844,219600.0
2013-10-14 13:45:00,6.29,6.3,6.28,6.28,484800.0,5.9844,5.9939,5.9749,5.9749,484800.0
2013-10-14 13:50:00,6.28,6.28,6.27,6.28,223200.0,5.9749,5.9749,5.9654,5.9749,223200.0
2013-10-14 13:55:00,6.28,6.28,6.27,6.28,272400.0,5.9749,5.9749,5.9654,5.9749,272400.0
2013-10-14 14:00:00,6.28,6.31,6.28,6.31,316800.0,5.9749,6.0035,5.9749,6.0035,316800.0
2013-10-14 14:05:00,6.31,6.32,6.3,6.31,800400.0,6.0035,6.013,5.9939,6.0035,800400.0
2013-10-14 14:10:00,6.31,6.31,6.3,6.31,158400.0,6.0035,6.0035,5.9939,6.0035,158400.0
2013-10-14 14:15:00,6.31,6.32,6.31,6.32,314400.0,6.0035,6.013,6.0035,6.013,314400.0
2013-10-14 14:20:00,6.32,6.33,6.31,6.31,1246800.0,6.013,6.0225,6.0035,6.0035,1246800.0
2013-10-14 14:25:00,6.31,6.32,6.31,6.31,440400.0,6.0035,6.013,6.0035,6.0035,440400.0
2013-10-14 14:30:00,6.31,6.32,6.31,6.32,234000.0,6.0035,6.013,6.0035,6.013,234000.0
2013-10-14 14:35:00,6.32,6.33,6.32,6.32,249600.0,6.013,6.0225,6.013,6.013,249600.0
2013-10-14 14:40:00,6.32,6.33,6.28,6.29,957600.0,6.013,6.0225,5.9749,5.9844,957600.0
2013-10-14 14:45:00,6.29,6.31,6.29,6.31,536400.0,5.9844,6.0035,5.9844,6.0035,536400.0
2013-10-14 14:50:00,6.31,6.31,6.29,6.3,322800.0,6.0035,6.0035,5.9844,5.9939,322800.0
2013-10-14 14:55:00,6.3,6.3,6.29,6.3,362400.0,5.9939,5.9939,5.9844,5.9939,362400.0
2013-10-14 15:00:00,6.3,6.31,6.29,6.31,324000.0,5.9939,6.0035,5.9844,6.0035,324000.0
2013-10-14 15:05:00,6.31,6.34,6.31,6.34,646800.0,6.0035,6.032,6.0035,6.032,646800.0
2013-10-14 15:10:00,6.34,6.34,6.33,6.34,508800.0,6.032,6.032,6.0225,6.032,508800.0
2013-10-14 15:15:00,6.34,6.34,6.32,6.32,289200.0,6.032,6.032,6.013,6.013,289200.0
2013-10-14 15:20:00,6.32,6.32,6.32,6.32,514800.0,6.013,6.013,6.013,6.013,514800.0
2013-10-14 15:25:00,6.32,6.32,6.31,6.32,278400.0,6.013,6.013,6.0035,6.013,278400.0
2013-10-14 15:30:00,6.32,6.34,6.32,6.33,483600.0,6.013,6.032,6.013,6.0225,483600.0
2013-10-14 15:35:00,6.32,6.33,6.31,6.31,392400.0,6.013,6.0225,6.0035,6.0035,392400.0
2013-10-14 15:40:00,6.31,6.32,6.31,6.32,429600.0,6.0035,6.013,6.0035,6.013,429600.0
2013-10-14 15:45:00,6.32,6.32,6.29,6.3,562800.0,6.013,6.013,5.9844,5.9939,562800.0
2013-10-14 15:50:00,6.3,6.31,6.29,6.31,448800.0,5.9939,6.0035,5.9844,6.0035,448800.0
2013-10-14 15:55:00,6.31,6.34,6.3,6.33,1357200.0,6.0035,6.032,5.9939,6.0225,1357200.0
2013-10-15 09:30:00,6.28,6.3,6.25,6.25,1712400.0,5.9749,5.9939,5.9464,5.9464,1712400.0
2013-10-15 09:35:00,6.25,6.28,6.25,6.26,1002000.0,5.9464,5.9749,5.9464,5.9559,1002000.0
2013-10-15 09:40:00,6.25,6.27,6.23,6.23,1266000.0,5.9464,5.9654,5.9273,5.9273,1266000.0
2013-10-15 09:45:00,6.24,6.26,6.24,6.26,877200.0,5.9369,5.9559,5.9369,5.9559,877200.0
2013-10-15 09:50:00,6.26,6.28,6.25,6.26,756000.0,5.9559,5.9749,5.9464,5.9559,756000.0
2013-10-15 09:55:00,6.26,6.28,6.26,6.28,357600.0,5.9559,5.9749,5.9559,5.9749,357600.0
2013-10-15 10:00:00,6.28,6.29,6.26,6.27,508800.0,5.9749,5.9844,5.9559,5.9654,508800.0
2013-10-15 10:05:00,6.27,6.31,6.27,6.3,384000.0,5.9654,6.0035,5.9654,5.9939,384000.0
2013-10-15 10:10:00,6.3,6.31,6.3,6.31,678000.0,5.9939,6.0035,5.9939,6.0035,678000.0
2013-10-15 10:15:00,6.31,6.32,6.3,6.3,410400.0,6.0035,6.013,5.9939,5.9939,410400.0
2013-10-15 10:20:00,6.3,6.32,6.3,6.32,412800.0,5.9939,6.013,5.9939,6.013,412800.0
2013-10-15 10:25:00,6.32,6.32,6.31,6.32,349200.0,6.013,6.013,6.0035,6.013,349200.0
2013-10-15 10:30:00,6.31,6.32,6.3,6.31,361200.0,6.0035,6.013,5.9939,6.0035,361200.0
2013-10-15 10:35:00,6.31,6.32,6.31,6.31,288000.0,6.0035,6.013,6.0035,6.0035,288000.0
2013-10-15 10:40:00,6.31,6.32,6.28,6.29,714000.0,6.0035,6.013,5.9749,5.9844,714000.0
2013-10-15 10:45:00,6.29,6.3,6.28,6.29,282000.0,5.9844,5.9939,5.9749,5.9844,282000.0
2013-10-15 10:50:00,6.29,6.3,6.27,6.28,157200.0,5.9844,5.9939,5.9654,5.9749,157200.0
2013-10-15 10:55:00,6.28,6.28,6.27,6.27,283200.0,5.9749,5.9749,5.9654,5.9654,283200.0
2013-10-15 11:00:00,6.27,6.3,6.26,6.27,456000.0,5.9654,5.9939,5.9559,5.9654,456000.0
2013-10-15 11:05:00,6.28,6.29,6.25,6.26,1020000.0,5.9749,5.9844,5.9464,5.9559,1020000.0
2013-10-15 11:10:00,6.27,6.33,6.25,6.31,1683600.0,5.9654,6.0225,5.9464,6.0035,1683600.0
2013-10-15 11:15:00,6.31,6.32,6.3,6.32,262800.0,6.0035,6.013,5.9939,6.013,262800.0
2013-10-15 11:20:00,6.32,6.35,6.32,6.34,1072800.0,6.013,6.0415,6.013,6.032,1072800.0
2013-10-15 11:25:00,6.34,6.35,6.33,6.33,570000.0,6.032,6.0415,6.0225,6.0225,570000.0
2013-10-15 11:30:00,6.33,6.34,6.32,6.32,600000.0,6.0225,6.032,6.013,6.013,600000.0
2013-10-15 11:35:00,6.32,6.33,6.3,6.3,412800.0,6.013,6.0225,5.9939,5.9939,412800.0
2013-10-15 11:40:00,6.31,6.31,6.3,6.3,432000.0,6.0035,6.0035,5.9939,5.9939,432000.0
2013-10-15 11:45:00,6.3,6.31,6.28,6.29,235200.0,5.9939,6.0035,5.9749,5.9844,235200.0
2013-10-15 11:50:00,6.29,6.32,6.29,6.31,217200.0,5.9844,6.013,5.9844,6.0035,217200.0
2013-10-15 11:55:00,6.31,6.32,6.3,6.31,284400.0,6.0035,6.013,5.9939,6.0035,284400.0
2013-10-15 12:00:00,6.31,6.31,6.28,6.29,147600.0,6.0035,6.0035,5.9749,5.9844,147600.0
2013-10-15 12:05:00,6.29,6.3,6.28,6.3,415200.0,5.9844,5.9939,5.9749,5.9939,415200.0
2013-10-15 12:10:00,6.3,6.31,6.29,6.29,120000.0,5.9939,6.0035,5.9844,5.9844,120000.0
2013-10-15 12:15:00,6.29,6.29,6.27,6.28,372000.0,5.9844,5.9844,5.9654,5.9749,372000.0
2013-10-15 12:20:00,6.28,6.29,6.28,6.29,118800.0,5.9749,5.9844,5.9749,5.9844,118800.0
2013-10-15 12:25:00,6.3,6.3,6.28,6.28,45600.0,5.9939,5.9939,5.9749,5.9749,45600.0
2013-10-15 12:30:00,6.28,6.3,6.27,6.3,216000.0,5.9749,5.9939,5.9654,5.9939,216000.0
2013-10-15 12:35:00,6.3,6.3,6.29,6.29,133200.0,5.9939,5.9939,5.9844,5.9844,133200.0
2013-10-15 12:40:00,6.29,6.3,6.28,6.3,163200.0,5.9844,5.9939,5.9749,5.9939,163200.0
2013-10-15 12:45:00,6.3,6.3,6.29,6.29,52800.0,5.9939,5.9939,5.9844,5.9844,52800.0
2013-10-15 12:50:00,6.3,6.3,6.29,6.29,147600.0,5.9939,5.9939,5.9844,5.9844,147600.0
2013-10-15 12:55:00,6.29,6.29,6.28,6.29,369600.0,5.9844,5.9844,5.9749,5.9844,369600.0
2013-10-15 13:00:00,6.29,6.29,6.28,6.28,46800.0,5.9844,5.9844,5.9749,5.9749,46800.0
2013-10-15 13:05:00,6.28,6.29,6.27,6.28,404400.0,5.9749,5.9844,5.9654,5.9749,404400.0
2013-10-15 13:10:00,6.28,6.3,6.27,6.3,422400.0,5.9749,5.9939,5.9654,5.9939,422400.0
2013-10-15 13:15:00,6.3,6.3,6.29,6.29,198000.0,5.9939,5.9939,5.9844,5.9844,198000.0
2013-10-15 13:20:00,6.29,6.29,6.28,6.28,296400.0,5.9844,5.9844,5.9749,5.9749,296400.0
2013-10-15 13:25:00,6.28,6.28,6.26,6.27,201600.0,5.9749,5.9749,5.9559,5.9654,201600.0
2013-10-15 13:30:00,6.27,6.27,6.26,6.27,153600.0,5.9654,5.9654,5.9559,5.9654,153600.0
2013-10-15 13:35:00,6.27,6.27,6.26,6.26,160800.0,5.9654,5.9654,5.9559,5.9559,160800.0
2013-10-15 13:40:00,6.26,6.27,6.26,6.27,127200.0,5.9559,5.9654,5.9559,5.9654,127200.0
2013-10-15 13:45:00,6.27,6.29,6.27,6.28,165600.0,5.9654,5.9844,5.9654,5.9749,165600.0
2013-10-15 13:50:00,6.28,6.29,6.28,6.28,342000.0,5.9749,5.9844,5.9749,5.9749,342000.0
2013-10-15 13:55:00,6.28,6.28,6.28,6.28,28800.0,5.9749,5.9749,5.9749,5.9749,28800.0
2013-10-15 14:00:00,6.29,6.3,6.29,6.29,223200.0,5.9844,5.9939,5.9844,5.9844,223200.0
2013-10-15 14:05:00,6.29,6.29,6.28,6.29,64800.0,5.9844,5.9844,5.9749,5.9844,64800.0
2013-10-15 14:10:00,6.29,6.29,6.27,6.27,216000.0,5.9844,5.9844,5.9654,5.9654,216000.0
2013-10-15 14:15:00,6.27,6.28,6.27,6.28,115200.0,5.9654,5.9749,5.9654,5.9749,115200.0
2013-10-15 14:20:00,6.28,6.28,6.24,6.24,645600.0,5.9749,5.9749,5.9369,5.9369,645600.0
2013-10-15 14:25:00,6.24,6.25,6.23,6.24,468000.0,5.9369,5.9464,5.9273,5.9369,468000.0
2013-10-15 14:30:00,6.23,6.24,6.22,6.23,1023600.0,5.9273,5.9369,5.9178,5.9273,1023600.0
2013-10-15 14:35:00,6.23,6.23,6.18,6.21,848400.0,5.9273,5.9273,5.8798,5.9083,848400.0
2013-10-15 14:40:00,6.21,6.22,6.18,6.21,562800.0,5.9083,5.9178,5.8798,5.9083,562800.0
2013-10-15 14:45:00,6.21,6.22,6.17,6.2,820800.0,5.9083,5.9178,5.8703,5.8988,820800.0
2013-10-15 14:50:00,6.2,6.23,6.2,6.21,836400.0,5.8988,5.9273,5.8988,5.9083,836400.0
2013-10-15 14:55:00,6.21,6.23,6.21,6.22,345600.0,5.9083,5.9273,5.9083,5.9178,345600.0
2013-10-15 15:00:00,6.23,6.24,6.21,6.22,382800.0,5.9273,5.9369,5.9083,5.9178,382800.0
2013-10-15 15:05:00,6.22,6.26,6.21,6.26,1009200.0,5.9178,5.9559,5.9083,5.9559,1009200.0
2013-10-15 15:10:00,6.26,6.27,6.25,6.26,476400.0,5.9559,5.9654,5.9464,5.9559,476400.0
2013-10-15 15:15:00,6.26,6.26,6.24,6.26,420000.0,5.9559,5.9559,5.9369,5.9559,420000.0
2013-10-15 15:20:00,6.26,6.26,6.24,6.25,114000.0,5.9559,5.9559,5.9369,5.9464,114000.0
2013-10-15 15:25:00,6.25,6.26,6.24,6.25,182400.0,5.9464,5.9559,5.9369,5.9464,182400.0
2013-10-15 15:30:00,6.25,6.25,6.23,6.23,273600.0,5.9464,5.9464,5.9273,5.9273,273600.0
2013-10-15 15:35:00,6.23,6.24,6.22,6.22,266400.0,5.9273,5.9369,5.9178,5.9178,266400.0
2013-10-15 15:40:00,6.22,6.23,6.2,6.2,429600.0,5.9178,5.9273,5.8988,5.8988,429600.0
2013-10-15 15:45:00,6.2,6.22,6.2,6.21,301200.0,5.8988,5.9178,5.8988,5.9083,301200.0
2013-10-15 15:50:00,6.21,6.21,6.19,6.21,522000.0,5.9083,5.9083,5.8893,5.9083,522000.0
2013-10-15 15:55:00,6.21,6.22,6.19,6.19,1419600.0,5.9083,5.9178,5.8893,5.8893,1419600.0
2013-10-16 09:30:00,6.3,6.33,6.29,6.32,1288800.0,5.9939,6.0225,5.9844,6.013,1288800.0
2013-10-16 09:35:00,6.33,6.33,6.31,6.32,886800.0,6.0225,6.0225,6.0035,6.013,886800.0
2013-10-16 09:40:00,6.31,6.31,6.3,6.3,570000.0,6.0035,6.0035,5.9939,5.9939,570000.0
2013-10-16 09:45:00,6.3,6.32,6.3,6.32,573600.0,5.9939,6.013,5.9939,6.013,573600.0
2013-10-16 09:50:00,6.32,6.37,6.31,6.37,1328400.0,6.013,6.0605,6.0035,6.0605,1328400.0
2013-10-16 09:55:00,6.37,6.42,6.37,6.4,1827600.0,6.0605,6.1081,6.0605,6.0891,1827600.0
2013-10-16 10:00:00,6.41,6.42,6.4,6.4,820800.0,6.0986,6.1081,6.0891,6.0891,820800.0
2013-10-16 10:05:00,6.4,6.4,6.37,6.4,1275600.0,6.0891,6.0891,6.0605,6.0891,1275600.0
2013-10-16 10:10:00,6.4,6.41,6.38,6.4,801600.0,6.0891,6.0986,6.0701,6.0891,801600.0
2013-10-16 10:15:00,6.4,6.42,6.4,6.41,423600.0,6.0891,6.1081,6.0891,6.0986,423600.0
2013-10-16 10:20:00,6.41,6.42,6.4,6.41,516000.0,6.0986,6.1081,6.0891,6.0986,516000.0
2013-10-16 10:25:00,6.41,6.41,6.39,6.39,324000.0,6.0986,6.0986,6.0796,6.0796,324000.0
2013-10-16 10:30:00,6.4,6.4,6.39,6.4,147600.0,6.0891,6.0891,6.0796,6.0891,147600.0
2013-10-16 10:35:00,6.4,6.4,6.39,6.39,246000.0,6.0891,6.0891,6.0796,6.0796,246000.0
2013-10-16 10:40:00,6.39,6.39,6.39,6.39,235200.0,6.0796,6.0796,6.0796,6.0796,235200.0
2013-10-16 10:45:00,6.39,6.43,6.39,6.42,486000.0,6.0796,6.1176,6.0796,6.1081,486000.0
2013-10-16 10:50:00,6.42,6.42,6.41,6.42,570000.0,6.1081,6.1081,6.0986,6.1081,570000.0
2013-10-16 10:55:00,6.42,6.44,6.42,6.43,374400.0,6.1081,6.1271,6.1081,6.1176,374400.0
2013-10-16 11:00:00,6.43,6.44,6.43,6.44,878400.0,6.1176,6.1271,6.1176,6.1271,878400.0
2013-10-16 11:05:00,6.45,6.45,6.44,6.45,718800.0,6.1367,6.1367,6.1271,6.1367,718800.0
2013-10-16 11:10:00,6.45,6.46,6.44,6.45,492000.0,6.1367,6.1462,6.1271,6.1367,492000.0
2013-10-16 11:15:00,6.45,6.45,6.43,6.43,304800.0,6.1367,6.1367,6.1176,6.1176,304800.0
2013-10-16 11:20:00,6.43,6.44,6.43,6.43,566400.0,6.1176,6.1271,6.1176,6.1176,566400.0
2013-10-16 11:25:00,6.43,6.43,6.41,6.42,356400.0,6.1176,6.1176,6.0986,6.1081,356400.0
2013-10-16 11:30:00,6.42,6.43,6.41,6.42,284400.0,6.1081,6.1176,6.0986,6.1081,284400.0
2013-10-16 11:35:00,6.42,6.44,6.42,6.43,956400.0,6.1081,6.1271,6.1081,6.1176,956400.0
2013-10-16 11:40:00,6.43,6.44,6.43,6.44,540000.0,6.1176,6.1271,6.1176,6.1271,540000.0
2013-10-16 11:45:00,6.44,6.45,6.44,6.44,288000.0,6.1271,6.1367,6.1271,6.1271,288000.0
2013-10-16 11:50:00,6.43,6.43,6.43,6.43,316800.0,6.1176,6.1176,6.1176,6.1176,316800.0
2013-10-16 11:55:00,6.43,6.43,6.43,6.43,70800.0,6.1176,6.1176,6.1176,6.1176,70800.0
2013-10-16 12:00:00,6.43,6.44,6.43,6.44,200400.0,6.1176,6.1271,6.1176,6.1271,200400.0
2013-10-16 12:05:00,6.44,6.45,6.44,6.45,243600.0,6.1271,6.1367,6.1271,6.1367,243600.0
2013-10-16 12:10:00,6.45,6.45,6.44,6.44,276000.0,6.1367,6.1367,6.1271,6.1271,276000.0
2013-10-16 12:15:00,6.44,6.46,6.44,6.45,582000.0,6.1271,6.1462,6.1271,6.1367,582000.0
2013-10-16 12:20:00,6.45,6.45,6.43,6.44,818400.0,6.1367,6.1367,6.1176,6.1271,818400.0
2013-10-16 12:25:00,6.44,6.45,6.42,6.42,681600.0,6.1271,6.1367,6.1081,6.1081,681600.0
2013-10-16 12:30:00,6.42,6.42,6.4,6.42,1023600.0,6.1081,6.1081,6.0891,6.1081,1023600.0
2013-10-16 12:35:00,6.42,6.43,6.41,6.43,304800.0,6.1081,6.1176,6.0986,6.1176,304800.0
2013-10-16 12:40:00,6.43,6.43,6.43,6.43,304800.0,6.1176,6.1176,6.1176,6.1176,304800.0
2013-10-16 12:45:00,6.42,6.43,6.42,6.42,253200.0,6.1081,6.1176,6.1081,6.1081,253200.0
2013-10-16 12:50:00,6.42,6.42,6.42,6.42,307200.0,6.1081,6.1081,6.1081,6.1081,307200.0
2013-10-16 12:55:00,6.42,6.42,6.41,6.41,573600.0,6.1081,6.1081,6.0986,6.0986,573600.0
2013-10-16 13:00:00,6.41,6.42,6.41,6.41,403200.0,6.0986,6.1081,6.0986,6.0986,403200.0
2013-10-16 13:05:00,6.41,6.42,6.41,6.41,176400.0,6.0986,6.1081,6.0986,6.0986,176400.0
2013-10-16 13:10:00,6.41,6.41,6.4,6.41,229200.0,6.0986,6.0986,6.0891,6.0986,229200.0
2013-10-16 13:15:00,6.41,6.42,6.41,6.42,136800.0,6.0986,6.1081,6.0986,6.1081,136800.0
2013-10-16 13:20:00,6.42,6.42,6.41,6.41,186000.0,6.1081,6.1081,6.0986,6.0986,186000.0
2013-10-16 13:25:00,6.41,6.43,6.41,6.43,393600.0,6.0986,6.1176,6.0986,6.1176,393600.0
2013-10-16 13:30:00,6.43,6.44,6.43,6.44,315600.0,6.1176,6.1271,6.1176,6.1271,315600.0
2013-10-16 13:35:00,6.43,6.44,6.43,6.44,242400.0,6.1176,6.1271,6.1176,6.1271,242400.0
2013-10-16 13:40:00,6.44,6.44,6.43,6.43,204000.0,6.1271,6.1271,6.1176,6.1176,204000.0
2013-10-16 13:45:00,6.43,6.44,6.43,6.43,146400.0,6.1176,6.1271,6.1176,6.1176,146400.0
2013-10-16 13:50:00,6.43,6.43,6.43,6.43,150000.0,6.1176,6.1176,6.1176,6.1176,150000.0
2013-10-16 13:55:00,6.43,6.43,6.42,6.42,159600.0,6.1176,6.1176,6.1081,6.1081,159600.0
2013-10-16 14:00:00,6.42,6.42,6.42,6.42,214800.0,6.1081,6.1081,6.1081,6.1081,214800.0
2013-10-16 14:05:00,6.42,6.42,6.41,6.42,54000.0,6.1081,6.1081,6.0986,6.1081,54000.0
2013-10-16 14:10:00,6.42,6.42,6.42,6.42,124800.0,6.1081,6.1081,6.1081,6.1081,124800.0
2013-10-16 14:15:00,6.42,6.42,6.41,6.41,249600.0,6.1081,6.1081,6.0986,6.0986,249600.0
2013-10-16 14:20:00,6.41,6.42,6.41,6.41,286800.0,6.0986,6.1081,6.0986,6.0986,286800.0
2013-10-16 14:25:00,6.41,6.41,6.39,6.39,476400.0,6.0986,6.0986,6.0796,6.0796,476400.0
2013-10-16 14:30:00,6.39,6.4,6.39,6.4,379200.0,6.0796,6.0891,6.0796,6.0891,379200.0
2013-10-16 14:35:00,6.39,6.4,6.39,6.39,207600.0,6.0796,6.0891,6.0796,6.0796,207600.0
2013-10-16 14:40:00,6.39,6.4,6.38,6.39,196800.0,6.0796,6.0891,6.0701,6.0796,196800.0
2013-10-16 14:45:00,6.39,6.41,6.39,6.41,290400.0,6.0796,6.0986,6.0796,6.0986,290400.0
2013-10-16 14:50:00,6.41,6.41,6.4,6.4,351600.0,6.0986,6.0986,6.0891,6.0891,351600.0
2013-10-16 14:55:00,6.4,6.4,6.4,6.4,61200.0,6.0891,6.0891,6.0891,6.0891,61200.0
2013-10-16 15:00:00,6.4,6.4,6.38,6.39,493200.0,6.0891,6.0891,6.0701,6.0796,493200.0
2013-10-16 15:05:00,6.39,6.4,6.39,6.4,168000.0,6.0796,6.0891,6.0796,6.0891,168000.0
2013-10-16 15:10:00,6.4,6.41,6.4,6.41,243600.0,6.0891,6.0986,6.0891,6.0986,243600.0
2013-10-16 15:15:00,6.41,6.42,6.41,6.42,236400.0,6.0986,6.1081,6.0986,6.1081,236400.0
2013-10-16 15:20:00,6.42,6.42,6.41,6.42,223200.0,6.1081,6.1081,6.0986,6.1081,223200.0
2013-10-16 15:25:00,6.42,6.42,6.41,6.41,422400.0,6.1081,6.1081,6.0986,6.0986,422400.0
2013-10-16 15:30:00,6.4,6.41,6.4,6.41,135600.0,6.0891,6.0986,6.0891,6.0986,135600.0
2013-10-16 15:35:00,6.41,6.42,6.4,6.42,265200.0,6.0986,6.1081,6.0891,6.1081,265200.0
2013-10-16 15:40:00,6.41,6.42,6.41,6.42,249600.0,6.0986,6.1081,6.0986,6.1081,249600.0
2013-10-16 15:45:00,6.42,6.44,6.42,6.44,948000.0,6.1081,6.1271,6.1081,6.1271,948000.0
2013-10-16 15:50:00,6.44,6.44,6.43,6.44,790800.0,6.1271,6.1271,6.1176,6.1271,790800.0
2013-10-16 15:55:00,6.44,6.45,6.44,6.45,1604400.0,6.1271,6.1367,6.1271,6.1367,1604400.0
2013-10-17 09:30:00,6.37,6.38,6.37,6.38,1585200.0,6.0605,6.0701,6.0605,6.0701,1585200.0
2013-10-17 09:35:00,6.38,6.4,6.37,6.39,1470000.0,6.0701,6.0891,6.0605,6.0796,1470000.0
2013-10-17 09:40:00,6.39,6.42,6.39,6.41,1011600.0,6.0796,6.1081,6.0796,6.0986,1011600.0
2013-10-17 09:45:00,6.41,6.42,6.41,6.41,530400.0,6.0986,6.1081,6.0986,6.0986,530400.0
2013-10-17 09:50:00,6.41,6.41,6.39,6.4,530400.0,6.0986,6.0986,6.0796,6.0891,530400.0
2013-10-17 09:55:00,6.4,6.41,6.4,6.4,181200.0,6.0891,6.0986,6.0891,6.0891,181200.0
2013-10-17 10:00:00,6.41,6.42,6.4,6.42,414000.0,6.0986,6.1081,6.0891,6.1081,414000.0
2013-10-17 10:05:00,6.42,6.44,6.42,6.42,787200.0,6.1081,6.1271,6.1081,6.1081,787200.0
2013-10-17 10:10:00,6.42,6.43,6.41,6.42,340800.0,6.1081,6.1176,6.0986,6.1081,340800.0
2013-10-17 10:15:00,6.42,6.44,6.42,6.43,615600.0,6.1081,6.1271,6.1081,6.1176,615600.0
2013-10-17 10:20:00,6.43,6.43,6.42,6.43,867600.0,6.1176,6.1176,6.1081,6.1176,867600.0
2013-10-17 10:25:00,6.44,6.45,6.44,6.44,805200.0,6.1271,6.1367,6.1271,6.1271,805200.0
2013-10-17 10:30:00,6.44,6.45,6.44,6.45,422400.0,6.1271,6.1367,6.1271,6.1367,422400.0
2013-10-17 10:35:00,6.45,6.45,6.44,6.45,392400.0,6.1367,6.1367,6.1271,6.1367,392400.0
2013-10-17 10:40:00,6.45,6.46,6.45,6.45,530400.0,6.1367,6.1462,6.1367,6.1367,530400.0
2013-10-17 10:45:00,6.45,6.46,6.44,6.44,334800.0,6.1367,6.1462,6.1271,6.1271,334800.0
2013-10-17 10:50:00,6.44,6.45,6.44,6.44,274800.0,6.1271,6.1367,6.1271,6.1271,274800.0
2013-10-17 10:55:00,6.44,6.45,6.44,6.44,344400.0,6.1271,6.1367,6.1271,6.1271,344400.0
2013-10-17 11:00:00,6.45,6.47,6.45,6.47,676800.0,6.1367,6.1557,6.1367,6.1557,676800.0
2013-10-17 11:05:00,6.47,6.47,6.46,6.47,288000.0,6.1557,6.1557,6.1462,6.1557,288000.0
2013-10-17 11:10:00,6.47,6.47,6.47,6.47,495600.0,6.1557,6.1557,6.1557,6.1557,495600.0
2013-10-17 11:15:00,6.47,6.48,6.47,6.47,535200.0,6.1557,6.1652,6.1557,6.1557,535200.0
2013-10-17 11:20:00,6.47,6.48,6.47,6.47,320400.0,6.1557,6.1652,6.1557,6.1557,320400.0
2013-10-17 11:25:00,6.47,6.48,6.47,6.48,414000.0,6.1557,6.1652,6.1557,6.1652,414000.0
2013-10-17 11:30:00,6.48,6.49,6.48,6.49,506400.0,6.1652,6.1747,6.1652,6.1747,506400.0
2013-10-17 11:35:00,6.49,6.5,6.49,6.49,585600.0,6.1747,6.1842,6.1747,6.1747,585600.0
2013-10-17 11:40:00,6.49,6.51,6.49,6.51,270000.0,6.1747,6.1937,6.1747,6.1937,270000.0
2013-10-17 11:45:00,6.51,6.51,6.5,6.51,339600.0,6.1937,6.1937,6.1842,6.1937,339600.0
2013-10-17 11:50:00,6.51,6.52,6.51,6.51,427200.0,6.1937,6.2033,6.1937,6.1937,427200.0
2013-10-17 11:55:00,6.51,6.51,6.5,6.5,235200.0,6.1937,6.1937,6.1842,6.1842,235200.0
2013-10-17 12:00:00,6.5,6.51,6.5,6.5,345600.0,6.1842,6.1937,6.1842,6.1842,345600.0
2013-10-17 12:05:00,6.5,6.5,6.5,6.5,274800.0,6.1842,6.1842,6.1842,6.1842,274800.0
2013-10-17 12:10:00,6.5,6.51,6.5,6.5,273600.0,6.1842,6.1937,6.1842,6.1842,273600.0
2013-10-17 12:15:00,6.5,6.52,6.5,6.52,744000.0,6.1842,6.2033,6.1842,6.2033,744000.0
2013-10-17 12:20:00,6.52,6.53,6.52,6.52,224400.0,6.2033,6.2128,6.2033,6.2033,224400.0
2013-10-17 12:25:00,6.52,6.53,6.52,6.52,116400.0,6.2033,6.2128,6.2033,6.2033,116400.0
2013-10-17 12:30:00,6.52,6.53,6.52,6.52,189600.0,6.2033,6.2128,6.2033,6.2033,189600.0
2013-10-17 12:35:00,6.52,6.53,6.52,6.52,168000.0,6.2033,6.2128,6.2033,6.2033,168000.0
2013-10-17 12:40:00,6.52,6.53,6.52,6.52,141600.0,6.2033,6.2128,6.2033,6.2033,141600.0
2013-10-17 12:45:00,6.53,6.53,6.52,6.53,327600.0,6.2128,6.2128,6.2033,6.2128,327600.0
2013-10-17 12:50:00,6.53,6.54,6.53,6.54,464400.0,6.2128,6.2223,6.2128,6.2223,464400.0
2013-10-17 12:55:00,6.54,6.55,6.54,6.55,438000.0,6.2223,6.2318,6.2223,6.2318,438000.0
2013-10-17 13:00:00,6.55,6.55,6.54,6.54,128400.0,6.2318,6.2318,6.2223,6.2223,128400.0
2013-10-17 13:05:00,6.54,6.54,6.54,6.54,129600.0,6.2223,6.2223,6.2223,6.2223,129600.0
2013-10-17 13:10:00,6.54,6.54,6.53,6.53,158400.0,6.2223,6.2223,6.2128,6.2128,158400.0
2013-10-17 13:15:00,6.53,6.53,6.52,6.52,430800.0,6.2128,6.2128,6.2033,6.2033,430800.0
2013-10-17 13:20:00,6.52,6.52,6.51,6.51,160800.0,6.2033,6.2033,6.1937,6.1937,160800.0
2013-10-17 13:25:00,6.51,6.52,6.51,6.52,164400.0,6.1937,6.2033,6.1937,6.2033,164400.0
2013-10-17 13:30:00,6.51,6.52,6.51,6.52,117600.0,6.1937,6.2033,6.1937,6.2033,117600.0
2013-10-17 13:35:00,6.52,6.53,6.52,6.52,219600.0,6.2033,6.2128,6.2033,6.2033,219600.0
2013-10-17 13:40:00,6.52,6.53,6.52,6.53,66000.0,6.2033,6.2128,6.2033,6.2128,66000.0
2013-10-17 13:45:00,6.52,6.53,6.52,6.52,392400.0,6.2033,6.2128,6.2033,6.2033,392400.0
2013-10-17 13:50:00,6.52,6.52,6.51,6.52,200400.0,6.2033,6.2033,6.1937,6.2033,200400.0
2013-10-17 13:55:00,6.52,6.52,6.51,6.51,165600.0,6.2033,6.2033,6.1937,6.1937,165600.0
2013-10-17 14:00:00,6.51,6.51,6.5,6.5,175200.0,6.1937,6.1937,6.1842,6.1842,175200.0
2013-10-17 14:05:00,6.5,6.51,6.5,6.51,204000.0,6.1842,6.1937,6.1842,6.1937,204000.0
2013-10-17 14:10:00,6.51,6.51,6.51,6.51,128400.0,6.1937,6.1937,6.1937,6.1937,128400.0
2013-10-17 14:15:00,6.51,6.51,6.5,6.5,387600.0,6.1937,6.1937,6.1842,6.1842,387600.0
2013-10-17 14:20:00,6.51,6.52,6.51,6.52,228000.0,6.1937,6.2033,6.1937,6.2033,228000.0
2013-10-17 14:25:00,6.52,6.52,6.51,6.51,103200.0,6.2033,6.2033,6.1937,6.1937,103200.0
2013-10-17 14:30:00,6.51,6.51,6.51,6.51,62400.0,6.1937,6.1937,6.1937,6.1937,62400.0
2013-10-17 14:35:00,6.51,6.52,6.51,6.52,43200.0,6.1937,6.2033,6.1937,6.2033,43200.0
2013-10-17 14:40:00,6.52,6.53,6.52,6.52,109200.0,6.2033,6.2128,6.2033,6.2033,109200.0
2013-10-17 14:45:00,6.52,6.52,6.51,6.51,104400.0,6.2033,6.2033,6.1937,6.1937,104400.0
2013-10-17 14:50:00,6.52,6.52,6.51,6.51,122400.0,6.2033,6.2033,6.1937,6.1937,122400.0
2013-10-17 14:55:00,6.51,6.53,6.51,6.52,163200.0,6.1937,6.2128,6.1937,6.2033,163200.0
2013-10-17 15:00:00,6.53,6.53,6.52,6.52,98400.0,6.2128,6.2128,6.2033,6.2033,98400.0
2013-10-17 15:05:00,6.52,6.54,6.52,6.54,276000.0,6.2033,6.2223,6.2033,6.2223,276000.0
2013-10-17 15:10:00,6.53,6.55,6.53,6.55,585600.0,6.2128,6.2318,6.2128,6.2318,585600.0
2013-10-17 15:15:00,6.55,6.55,6.54,6.54,571200.0,6.2318,6.2318,6.2223,6.2223,571200.0
2013-10-17 15:20:00,6.54,6.54,6.53,6.54,237600.0,6.2223,6.2223,6.2128,6.2223,237600.0
2013-10-17 15:25:00,6.54,6.55,6.54,6.55,532800.0,6.2223,6.2318,6.2223,6.2318,532800.0
2013-10-17 15:30:00,6.55,6.55,6.54,6.55,151200.0,6.2318,6.2318,6.2223,6.2318,151200.0
2013-10-17 15:35:00,6.55,6.56,6.55,6.56,480000.0,6.2318,6.2413,6.2318,6.2413,480000.0
2013-10-17 15:40:00,6.56,6.57,6.56,6.57,1050000.0,6.2413,6.2508,6.2413,6.2508,1050000.0
2013-10-17 15:45:00,6.57,6.58,6.56,6.58,932400.0,6.2508,6.2603,6.2413,6.2603,932400.0
2013-10-17 15:50:00,6.58,6.59,6.57,6.58,1350000.0,6.2603,6.2699,6.2508,6.2603,1350000.0
2013-10-17 15:55:00,6.58,6.59,6.57,6.58,1572000.0,6.2603,6.2699,6.2508,6.2603,1572000.0
2013-10-18 09:30:00,6.65,6.66,6.64,6.65,1414800.0,6.3269,6.3365,6.3174,6.3269,1414800.0
2013-10-18 09:35:00,6.64,6.64,6.61,6.62,902400.0,6.3174,6.3174,6.2889,6.2984,902400.0
2013-10-18 09:40:00,6.62,6.66,6.62,6.65,704400.0,6.2984,6.3365,6.2984,6.3269,704400.0
2013-10-18 09:45:00,6.65,6.66,6.64,6.65,831600.0,6.3269,6.3365,6.3174,6.3269,831600.0
2013-10-18 09:50:00,6.65,6.67,6.65,6.67,928800.0,6.3269,6.346,6.3269,6.346,928800.0
2013-10-18 09:55:00,6.67,6.67,6.66,6.67,530400.0,6.346,6.346,6.3365,6.346,530400.0
2013-10-18 10:00:00,6.67,6.68,6.66,6.66,680400.0,6.346,6.3555,6.3365,6.3365,680400.0
2013-10-18 10:05:00,6.66,6.68,6.66,6.68,530400.0,6.3365,6.3555,6.3365,6.3555,530400.0
2013-10-18 10:10:00,6.68,6.68,6.66,6.66,502800.0,6.3555,6.3555,6.3365,6.3365,502800.0
2013-10-18 10:15:00,6.65,6.66,6.65,6.66,258000.0,6.3269,6.3365,6.3269,6.3365,258000.0
2013-10-18 10:20:00,6.65,6.66,6.65,6.65,370800.0,6.3269,6.3365,6.3269,6.3269,370800.0
2013-10-18 10:25:00,6.65,6.65,6.63,6.63,622800.0,6.3269,6.3269,6.3079,6.3079,622800.0
2013-10-18 10:30:00,6.63,6.64,6.61,6.61,910800.0,6.3079,6.3174,6.2889,6.2889,910800.0
2013-10-18 10:35:00,6.62,6.62,6.61,6.62,744000.0,6.2984,6.2984,6.2889,6.2984,744000.0
2013-10-18 10:40:00,6.62,6.64,6.62,6.63,547200.0,6.2984,6.3174,6.2984,6.3079,547200.0
2013-10-18 10:45:00,6.63,6.64,6.63,6.63,124800.0,6.3079,6.3174,6.3079,6.3079,124800.0
2013-10-18 10:50:00,6.64,6.65,6.63,6.65,241200.0,6.3174,6.3269,6.3079,6.3269,241200.0
2013-10-18 10:55:00,6.64,6.64,6.64,6.64,343200.0,6.3174,6.3174,6.3174,6.3174,343200.0
2013-10-18 11:00:00,6.64,6.64,6.63,6.64,226800.0,6.3174,6.3174,6.3079,6.3174,226800.0
2013-10-18 11:05:00,6.64,6.65,6.64,6.64,192000.0,6.3174,6.3269,6.3174,6.3174,192000.0
2013-10-18 11:10:00,6.65,6.66,6.65,6.65,242400.0,6.3269,6.3365,6.3269,6.3269,242400.0
2013-10-18 11:15:00,6.65,6.66,6.65,6.65,124800.0,6.3269,6.3365,6.3269,6.3269,124800.0
2013-10-18 11:20:00,6.65,6.66,6.64,6.65,120000.0,6.3269,6.3365,6.3174,6.3269,120000.0
2013-10-18 11:25:00,6.65,6.66,6.65,6.66,64800.0,6.3269,6.3365,6.3269,6.3365,64800.0
2013-10-18 11:30:00,6.65,6.66,6.65,6.66,265200.0,6.3269,6.3365,6.3269,6.3365,265200.0
2013-10-18 11:35:00,6.66,6.67,6.66,6.67,301200.0,6.3365,6.346,6.3365,6.346,301200.0
2013-10-18 11:40:00,6.66,6.67,6.66,6.66,90000.0,6.3365,6.346,6.3365,6.3365,90000.0
2013-10-18 11:45:00,6.66,6.66,6.66,6.66,252000.0,6.3365,6.3365,6.3365,6.3365,252000.0
2013-10-18 11:50:00,6.66,6.66,6.65,6.66,198000.0,6.3365,6.3365,6.3269,6.3365,198000.0
2013-10-18 11:55:00,6.65,6.66,6.64,6.65,459600.0,6.3269,6.3365,6.3174,6.3269,459600.0
2013-10-18 12:00:00,6.65,6.65,6.64,6.65,247200.0,6.3269,6.3269,6.3174,6.3269,247200.0
2013-10-18 12:05:00,6.65,6.66,6.65,6.66,408000.0,6.3269,6.3365,6.3269,6.3365,408000.0
2013-10-18 12:10:00,6.66,6.67,6.66,6.67,394800.0,6.3365,6.346,6.3365,6.346,394800.0
2013-10-18 12:15:00,6.66,6.67,6.66,6.66,130800.0,6.3365,6.346,6.3365,6.3365,130800.0
2013-10-18 12:20:00,6.66,6.66,6.66,6.66,118800.0,6.3365,6.3365,6.3365,6.3365,118800.0
2013-10-18 12:25:00,6.66,6.66,6.66,6.66,139200.0,6.3365,6.3365,6.3365,6.3365,139200.0
2013-10-18 12:30:00,6.66,6.67,6.66,6.66,192000.0,6.3365,6.346,6.3365,6.3365,192000.0
2013-10-18 12:35:00,6.67,6.67,6.67,6.67,362400.0,6.346,6.346,6.346,6.346,362400.0
2013-10-18 12:40:00,6.67,6.68,6.67,6.67,328800.0,6.346,6.3555,6.346,6.346,328800.0
2013-10-18 12:45:00,6.67,6.68,6.66,6.68,214800.0,6.346,6.3555,6.3365,6.3555,214800.0
2013-10-18 12:50:00,6.68,6.68,6.67,6.67,253200.0,6.3555,6.3555,6.346,6.346,253200.0
2013-10-18 12:55:00,6.68,6.68,6.66,6.67,154800.0,6.3555,6.3555,6.3365,6.346,154800.0
2013-10-18 13:00:00,6.67,6.68,6.67,6.68,145200.0,6.346,6.3555,6.346,6.3555,145200.0
2013-10-18 13:05:00,6.67,6.69,6.67,6.69,432000.0,6.346,6.365,6.346,6.365,432000.0
2013-10-18 13:10:00,6.69,6.69,6.69,6.69,349200.0,6.365,6.365,6.365,6.365,349200.0
2013-10-18 13:15:00,6.69,6.69,6.69,6.69,115200.0,6.365,6.365,6.365,6.365,115200.0
2013-10-18 13:20:00,6.69,6.69,6.68,6.68,121200.0,6.365,6.365,6.3555,6.3555,121200.0
2013-10-18 13:25:00,6.68,6.7,6.68,6.69,266400.0,6.3555,6.3745,6.3555,6.365,266400.0
2013-10-18 13:30:00,6.69,6.69,6.68,6.69,200400.0,6.365,6.365,6.3555,6.365,200400.0
2013-10-18 13:35:00,6.69,6.7,6.68,6.69,319200.0,6.365,6.3745,6.3555,6.365,319200.0
2013-10-18 13:40:00,6.69,6.7,6.69,6.7,223200.0,6.365,6.3745,6.365,6.3745,223200.0
2013-10-18 13:45:00,6.7,6.7,6.7,6.7,178800.0,6.3745,6.3745,6.3745,6.3745,178800.0
2013-10-18 13:50:00,6.7,6.71,6.7,6.71,348000.0,6.3745,6.384,6.3745,6.384,348000.0
2013-10-18 13:55:00,6.71,6.72,6.71,6.72,264000.0,6.384,6.3935,6.384,6.3935,264000.0
2013-10-18 14:00:00,6.71,6.72,6.71,6.71,296400.0,6.384,6.3935,6.384,6.384,296400.0
2013-10-18 14:05:00,6.71,6.71,6.7,6.71,260400.0,6.384,6.384,6.3745,6.384,260400.0
2013-10-18 14:10:00,6.71,6.71,6.69,6.69,506400.0,6.384,6.384,6.365,6.365,506400.0
2013-10-18 14:15:00,6.7,6.7,6.69,6.7,231600.0,6.3745,6.3745,6.365,6.3745,231600.0
2013-10-18 14:20:00,6.7,6.71,6.7,6.71,223200.0,6.3745,6.384,6.3745,6.384,223200.0
2013-10-18 14:25:00,6.71,6.71,6.7,6.71,163200.0,6.384,6.384,6.3745,6.384,163200.0
2013-10-18 14:30:00,6.71,6.71,6.7,6.71,334800.0,6.384,6.384,6.3745,6.384,334800.0
2013-10-18 14:35:00,6.71,6.72,6.71,6.72,541200.0,6.384,6.3935,6.384,6.3935,541200.0
2013-10-18 14:40:00,6.72,6.72,6.72,6.72,214800.0,6.3935,6.3935,6.3935,6.3935,214800.0
2013-10-18 14:45:00,6.72,6.72,6.72,6.72,158400.0,6.3935,6.3935,6.3935,6.3935,158400.0
2013-10-18 14:50:00,6.72,6.72,6.71,6.72,99600.0,6.3935,6.3935,6.384,6.3935,99600.0
2013-10-18 14:55:00,6.71,6.72,6.7,6.71,160800.0,6.384,6.3935,6.3745,6.384,160800.0
2013-10-18 15:00:00,6.7,6.71,6.7,6.7,416400.0,6.3745,6.384,6.3745,6.3745,416400.0
2013-10-18 15:05:00,6.7,6.7,6.69,6.7,168000.0,6.3745,6.3745,6.365,6.3745,168000.0
2013-10-18 15:10:00,6.7,6.7,6.69,6.7,219600.0,6.3745,6.3745,6.365,6.3745,219600.0
2013-10-18 15:15:00,6.7,6.7,6.68,6.69,486000.0,6.3745,6.3745,6.3555,6.365,486000.0
2013-10-18 15:20:00,6.69,6.7,6.68,6.68,222000.0,6.365,6.3745,6.3555,6.3555,222000.0
2013-10-18 15:25:00,6.68,6.69,6.68,6.69,253200.0,6.3555,6.365,6.3555,6.365,253200.0
2013-10-18 15:30:00,6.7,6.7,6.68,6.69,570000.0,6.3745,6.3745,6.3555,6.365,570000.0
2013-10-18 15:35:00,6.69,6.69,6.68,6.68,415200.0,6.365,6.365,6.3555,6.3555,415200.0
2013-10-18 15:40:00,6.69,6.69,6.68,6.68,435600.0,6.365,6.365,6.3555,6.3555,435600.0
2013-10-18 15:45:00,6.68,6.7,6.68,6.69,662400.0,6.3555,6.3745,6.3555,6.365,662400.0
2013-10-18 15:50:00,6.69,6.7,6.69,6.7,387600.0,6.365,6.3745,6.365,6.3745,387600.0
2013-10-18 15:55:00,6.7,6.71,6.7,6.71,1118400.0,6.3745,6.384,6.3745,6.384,1118400.0
2013-10-21 09:30:00,6.72,6.73,6.71,6.72,709200.0,6.3935,6.4031,6.384,6.3935,709200.0
2013-10-21 09:35:00,6.72,6.72,6.7,6.71,522000.0,6.3935,6.3935,6.3745,6.384,522000.0
2013-10-21 09:40:00,6.71,6.71,6.69,6.71,608400.0,6.384,6.384,6.365,6.384,608400.0
2013-10-21 09:45:00,6.7,6.71,6.7,6.71,271200.0,6.3745,6.384,6.3745,6.384,271200.0
2013-10-21 09:50:00,6.71,6.72,6.71,6.72,446400.0,6.384,6.3935,6.384,6.3935,446400.0
2013-10-21 09:55:00,6.72,6.74,6.71,6.74,661200.0,6.3935,6.4126,6.384,6.4126,661200.0
2013-10-21 10:00:00,6.74,6.75,6.73,6.75,1442400.0,6.4126,6.4221,6.4031,6.4221,1442400.0
2013-10-21 10:05:00,6.75,6.75,6.73,6.74,342000.0,6.4221,6.4221,6.4031,6.4126,342000.0
2013-10-21 10:10:00,6.74,6.74,6.72,6.72,328800.0,6.4126,6.4126,6.3935,6.3935,328800.0
2013-10-21 10:15:00,6.72,6.72,6.71,6.71,338400.0,6.3935,6.3935,6.384,6.384,338400.0
2013-10-21 10:20:00,6.71,6.72,6.71,6.72,183600.0,6.384,6.3935,6.384,6.3935,183600.0
2013-10-21 10:25:00,6.72,6.72,6.7,6.7,398400.0,6.3935,6.3935,6.3745,6.3745,398400.0
2013-10-21 10:30:00,6.7,6.71,6.7,6.71,362400.0,6.3745,6.384,6.3745,6.384,362400.0
2013-10-21 10:35:00,6.7,6.71,6.7,6.7,332400.0,6.3745,6.384,6.3745,6.3745,332400.0
2013-10-21 10:40:00,6.7,6.7,6.69,6.69,295200.0,6.3745,6.3745,6.365,6.365,295200.0
2013-10-21 10:45:00,6.69,6.7,6.69,6.69,834000.0,6.365,6.3745,6.365,6.365,834000.0
2013-10-21 10:50:00,6.69,6.7,6.68,6.68,424800.0,6.365,6.3745,6.3555,6.3555,424800.0
2013-10-21 10:55:00,6.68,6.7,6.68,6.69,387600.0,6.3555,6.3745,6.3555,6.365,387600.0
2013-10-21 11:00:00,6.69,6.69,6.69,6.69,234000.0,6.365,6.365,6.365,6.365,234000.0
2013-10-21 11:05:00,6.69,6.7,6.68,6.69,252000.0,6.365,6.3745,6.3555,6.365,252000.0
2013-10-21 11:10:00,6.69,6.7,6.69,6.7,216000.0,6.365,6.3745,6.365,6.3745,216000.0
2013-10-21 11:15:00,6.7,6.7,6.7,6.7,376800.0,6.3745,6.3745,6.3745,6.3745,376800.0
2013-10-21 11:20:00,6.7,6.7,6.69,6.69,436800.0,6.3745,6.3745,6.365,6.365,436800.0
2013-10-21 11:25:00,6.69,6.7,6.69,6.7,223200.0,6.365,6.3745,6.365,6.3745,223200.0
2013-10-21 11:30:00,6.7,6.7,6.69,6.69,231600.0,6.3745,6.3745,6.365,6.365,231600.0
2013-10-21 11:35:00,6.7,6.7,6.69,6.69,129600.0,6.3745,6.3745,6.365,6.365,129600.0
2013-10-21 11:40:00,6.69,6.7,6.69,6.69,192000.0,6.365,6.3745,6.365,6.365,192000.0
2013-10-21 11:45:00,6.69,6.69,6.69,6.69,103200.0,6.365,6.365,6.365,6.365,103200.0
2013-10-21 11:50:00,6.69,6.69,6.69,6.69,43200.0,6.365,6.365,6.365,6.365,43200.0
2013-10-21 11:55:00,6.7,6.71,6.7,6.71,140400.0,6.3745,6.384,6.3745,6.384,140400.0
2013-10-21 12:00:00,6.71,6.71,6.7,6.71,256800.0,6.384,6.384,6.3745,6.384,256800.0
2013-10-21 12:05:00,6.71,6.71,6.7,6.7,132000.0,6.384,6.384,6.3745,6.3745,132000.0
2013-10-21 12:10:00,6.7,6.71,6.7,6.71,135600.0,6.3745,6.384,6.3745,6.384,135600.0
2013-10-21 12:15:00,6.71,6.71,6.7,6.71,58800.0,6.384,6.384,6.3745,6.384,58800.0
2013-10-21 12:20:00,6.71,6.71,6.71,6.71,94800.0,6.384,6.384,6.384,6.384,94800.0
2013-10-21 12:25:00,6.7,6.71,6.7,6.71,64800.0,6.3745,6.384,6.3745,6.384,64800.0
2013-10-21 12:30:00,6.71,6.71,6.71,6.71,135600.0,6.384,6.384,6.384,6.384,135600.0
2013-10-21 12:35:00,6.71,6.72,6.71,6.72,28800.0,6.384,6.3935,6.384,6.3935,28800.0
2013-10-21 12:40:00,6.72,6.72,6.7,6.71,183600.0,6.3935,6.3935,6.3745,6.384,183600.0
2013-10-21 12:45:00,6.71,6.71,6.71,6.71,114000.0,6.384,6.384,6.384,6.384,114000.0
2013-10-21 12:50:00,6.71,6.71,6.71,6.71,80400.0,6.384,6.384,6.384,6.384,80400.0
2013-10-21 12:55:00,6.71,6.72,6.71,6.72,93600.0,6.384,6.3935,6.384,6.3935,93600.0
2013-10-21 13:00:00,6.72,6.72,6.71,6.71,248400.0,6.3935,6.3935,6.384,6.384,248400.0
2013-10-21 13:05:00,6.71,6.72,6.71,6.72,208800.0,6.384,6.3935,6.384,6.3935,208800.0
2013-10-21 13:10:00,6.72,6.72,6.72,6.72,111600.0,6.3935,6.3935,6.3935,6.3935,111600.0
2013-10-21 13:15:00,6.72,6.72,6.72,6.72,86400.0,6.3935,6.3935,6.3935,6.3935,86400.0
2013-10-21 13:20:00,6.72,6.72,6.71,6.72,85200.0,6.3935,6.3935,6.384,6.3935,85200.0
2013-10-21 13:25:00,6.71,6.71,6.71,6.71,94800.0,6.384,6.384,6.384,6.384,94800.0
2013-10-21 13:30:00,6.71,6.72,6.71,6.71,46800.0,6.384,6.3935,6.384,6.384,46800.0
2013-10-21 13:35:00,6.71,6.72,6.71,6.71,76800.0,6.384,6.3935,6.384,6.384,76800.0
2013-10-21 13:40:00,6.72,6.72,6.71,6.71,98400.0,6.3935,6.3935,6.384,6.384,98400.0
2013-10-21 13:45:00,6.71,6.71,6.71,6.71,25200.0,6.384,6.384,6.384,6.384,25200.0
2013-10-21 13:50:00,6.71,6.72,6.71,6.71,55200.0,6.384,6.3935,6.384,6.384,55200.0
2013-10-21 13:55:00,6.71,6.71,6.71,6.71,54000.0,6.384,6.384,6.384,6.384,54000.0
2013-10-21 14:00:00,6.71,6.71,6.7,6.7,234000.0,6.384,6.384,6.3745,6.3745,234000.0
2013-10-21 14:05:00,6.7,6.7,6.7,6.7,249600.0,6.3745,6.3745,6.3745,6.3745,249600.0
2013-10-21 14:10:00,6.7,6.7,6.69,6.7,258000.0,6.3745,6.3745,6.365,6.3745,258000.0
2013-10-21 14:15:00,6.7,6.7,6.69,6.7,304800.0,6.3745,6.3745,6.365,6.3745,304800.0
2013-10-21 14:20:00,6.7,6.7,6.67,6.67,758400.0,6.3745,6.3745,6.346,6.346,758400.0
2013-10-21 14:25:00,6.67,6.68,6.67,6.68,270000.0,6.346,6.3555,6.346,6.3555,270000.0
2013-10-21 14:30:00,6.68,6.68,6.68,6.68,87600.0,6.3555,6.3555,6.3555,6.3555,87600.0
2013-10-21 14:35:00,6.68,6.69,6.68,6.68,264000.0,6.3555,6.365,6.3555,6.3555,264000.0
2013-10-21 14:40:00,6.68,6.69,6.68,6.68,154800.0,6.3555,6.365,6.3555,6.3555,154800.0
2013-10-21 14:45:00,6.68,6.69,6.68,6.69,74400.0,6.3555,6.365,6.3555,6.365,74400.0
2013-10-21 14:50:00,6.69,6.69,6.68,6.68,206400.0,6.365,6.365,6.3555,6.3555,206400.0
2013-10-21 14:55:00,6.68,6.68,6.67,6.68,98400.0,6.3555,6.3555,6.346,6.3555,98400.0
2013-10-21 15:00:00,6.68,6.69,6.68,6.69,248400.0,6.3555,6.365,6.3555,6.365,248400.0
2013-10-21 15:05:00,6.69,6.7,6.69,6.69,297600.0,6.365,6.3745,6.365,6.365,297600.0
2013-10-21 15:10:00,6.69,6.7,6.69,6.69,91200.0,6.365,6.3745,6.365,6.365,91200.0
2013-10-21 15:15:00,6.7,6.7,6.69,6.7,250800.0,6.3745,6.3745,6.365,6.3745,250800.0
2013-10-21 15:20:00,6.7,6.7,6.7,6.7,236400.0,6.3745,6.3745,6.3745,6.3745,236400.0
2013-10-21 15:25:00,6.7,6.7,6.69,6.69,319200.0,6.3745,6.3745,6.365,6.365,319200.0
2013-10-21 15:30:00,6.69,6.7,6.68,6.7,219600.0,6.365,6.3745,6.3555,6.3745,219600.0
2013-10-21 15:35:00,6.69,6.69,6.69,6.69,300000.0,6.365,6.365,6.365,6.365,300000.0
2013-10-21 15:40:00,6.7,6.7,6.69,6.7,160800.0,6.3745,6.3745,6.365,6.3745,160800.0
2013-10-21 15:45:00,6.7,6.7,6.69,6.7,439200.0,6.3745,6.3745,6.365,6.3745,439200.0
2013-10-21 15:50:00,6.7,6.71,6.7,6.71,1604400.0,6.3745,6.384,6.3745,6.384,1604400.0
2013-10-21 15:55:00,6.71,6.71,6.7,6.71,789600.0,6.384,6.384,6.3745,6.384,789600.0
2013-10-22 09:30:00,6.77,6.79,6.76,6.78,595200.0,6.4411,6.4601,6.4316,6.4506,595200.0
2013-10-22 09:35:00,6.78,6.79,6.77,6.78,589200.0,6.4506,6.4601,6.4411,6.4506,589200.0
2013-10-22 09:40:00,6.78,6.79,6.77,6.78,546000.0,6.4506,6.4601,6.4411,6.4506,546000.0
2013-10-22 09:45:00,6.78,6.79,6.78,6.78,354000.0,6.4506,6.4601,6.4506,6.4506,354000.0
2013-10-22 09:50:00,6.78,6.83,6.78,6.83,1017600.0,6.4506,6.4982,6.4506,6.4982,1017600.0
2013-10-22 09:55:00,6.83,6.83,6.82,6.83,972000.0,6.4982,6.4982,6.4887,6.4982,972000.0
2013-10-22 10:00:00,6.83,6.85,6.82,6.85,745200.0,6.4982,6.5172,6.4887,6.5172,745200.0
2013-10-22 10:05:00,6.85,6.86,6.84,6.85,811200.0,6.5172,6.5267,6.5077,6.5172,811200.0
2013-10-22 10:10:00,6.85,6.87,6.85,6.86,490800.0,6.5172,6.5363,6.5172,6.5267,490800.0
2013-10-22 10:15:00,6.86,6.88,6.86,6.87,853200.0,6.5267,6.5458,6.5267,6.5363,853200.0
2013-10-22 10:20:00,6.88,6.89,6.87,6.88,412800.0,6.5458,6.5553,6.5363,6.5458,412800.0
2013-10-22 10:25:00,6.87,6.88,6.86,6.86,504000.0,6.5363,6.5458,6.5267,6.5267,504000.0
2013-10-22 10:30:00,6.86,6.86,6.85,6.86,262800.0,6.5267,6.5267,6.5172,6.5267,262800.0
2013-10-22 10:35:00,6.86,6.86,6.86,6.86,410400.0,6.5267,6.5267,6.5267,6.5267,410400.0
2013-10-22 10:40:00,6.86,6.86,6.84,6.84,573600.0,6.5267,6.5267,6.5077,6.5077,573600.0
2013-10-22 10:45:00,6.83,6.83,6.81,6.81,699600.0,6.4982,6.4982,6.4792,6.4792,699600.0
2013-10-22 10:50:00,6.81,6.81,6.78,6.78,812400.0,6.4792,6.4792,6.4506,6.4506,812400.0
2013-10-22 10:55:00,6.78,6.79,6.74,6.79,1002000.0,6.4506,6.4601,6.4126,6.4601,1002000.0
2013-10-22 11:00:00,6.79,6.8,6.79,6.8,430800.0,6.4601,6.4697,6.4601,6.4697,430800.0
2013-10-22 11:05:00,6.8,6.81,6.79,6.79,415200.0,6.4697,6.4792,6.4601,6.4601,415200.0
2013-10-22 11:10:00,6.8,6.8,6.78,6.78,267600.0,6.4697,6.4697,6.4506,6.4506,267600.0
2013-10-22 11:15:00,6.78,6.79,6.77,6.79,183600.0,6.4506,6.4601,6.4411,6.4601,183600.0
2013-10-22 11:20:00,6.79,6.79,6.76,6.77,300000.0,6.4601,6.4601,6.4316,6.4411,300000.0
2013-10-22 11:25:00,6.76,6.78,6.76,6.78,321600.0,6.4316,6.4506,6.4316,6.4506,321600.0
2013-10-22 11:30:00,6.77,6.79,6.76,6.77,513600.0,6.4411,6.4601,6.4316,6.4411,513600.0
2013-10-22 11:35:00,6.77,6.8,6.77,6.8,558000.0,6.4411,6.4697,6.4411,6.4697,558000.0
2013-10-22 11:40:00,6.79,6.8,6.79,6.79,248400.0,6.4601,6.4697,6.4601,6.4601,248400.0
2013-10-22 11:45:00,6.79,6.81,6.79,6.81,574800.0,6.4601,6.4792,6.4601,6.4792,574800.0
2013-10-22 11:50:00,6.81,6.81,6.8,6.81,308400.0,6.4792,6.4792,6.4697,6.4792,308400.0
2013-10-22 11:55:00,6.81,6.82,6.81,6.82,279600.0,6.4792,6.4887,6.4792,6.4887,279600.0
2013-10-22 12:00:00,6.82,6.82,6.81,6.81,171600.0,6.4887,6.4887,6.4792,6.4792,171600.0
2013-10-22 12:05:00,6.81,6.82,6.81,6.81,126000.0,6.4792,6.4887,6.4792,6.4792,126000.0
2013-10-22 12:10:00,6.81,6.81,6.79,6.79,336000.0,6.4792,6.4792,6.4601,6.4601,336000.0
2013-10-22 12:15:00,6.79,6.8,6.79,6.8,133200.0,6.4601,6.4697,6.4601,6.4697,133200.0
2013-10-22 12:20:00,6.79,6.8,6.79,6.8,223200.0,6.4601,6.4697,6.4601,6.4697,223200.0
2013-10-22 12:25:00,6.8,6.81,6.79,6.8,282000.0,6.4697,6.4792,6.4601,6.4697,282000.0
2013-10-22 12:30:00,6.79,6.8,6.79,6.8,242400.0,6.4601,6.4697,6.4601,6.4697,242400.0
2013-10-22 12:35:00,6.8,6.8,6.79,6.79,156000.0,6.4697,6.4697,6.4601,6.4601,156000.0
2013-10-22 12:40:00,6.78,6.79,6.78,6.78,181200.0,6.4506,6.4601,6.4506,6.4506,181200.0
2013-10-22 12:45:00,6.78,6.78,6.77,6.78,180000.0,6.4506,6.4506,6.4411,6.4506,180000.0
2013-10-22 12:50:00,6.78,6.79,6.78,6.79,232800.0,6.4506,6.4601,6.4506,6.4601,232800.0
2013-10-22 12:55:00,6.79,6.79,6.78,6.79,376800.0,6.4601,6.4601,6.4506,6.4601,376800.0
2013-10-22 13:00:00,6.79,6.8,6.79,6.8,193200.0,6.4601,6.4697,6.4601,6.4697,193200.0
2013-10-22 13:05:00,6.8,6.81,6.8,6.81,344400.0,6.4697,6.4792,6.4697,6.4792,344400.0
2013-10-22 13:10:00,6.8,6.8,6.8,6.8,105600.0,6.4697,6.4697,6.4697,6.4697,105600.0
2013-10-22 13:15:00,6.8,6.81,6.8,6.81,76800.0,6.4697,6.4792,6.4697,6.4792,76800.0
2013-10-22 13:20:00,6.81,6.81,6.8,6.81,170400.0,6.4792,6.4792,6.4697,6.4792,170400.0
2013-10-22 13:25:00,6.8,6.81,6.8,6.8,75600.0,6.4697,6.4792,6.4697,6.4697,75600.0
2013-10-22 13:30:00,6.8,6.81,6.79,6.8,105600.0,6.4697,6.4792,6.4601,6.4697,105600.0
2013-10-22 13:35:00,6.81,6.81,6.81,6.81,230400.0,6.4792,6.4792,6.4792,6.4792,230400.0
2013-10-22 13:40:00,6.81,6.81,6.81,6.81,336000.0,6.4792,6.4792,6.4792,6.4792,336000.0
2013-10-22 13:45:00,6.81,6.82,6.81,6.82,325200.0,6.4792,6.4887,6.4792,6.4887,325200.0
2013-10-22 13:50:00,6.82,6.83,6.82,6.83,414000.0,6.4887,6.4982,6.4887,6.4982,414000.0
2013-10-22 13:55:00,6.83,6.83,6.82,6.82,362400.0,6.4982,6.4982,6.4887,6.4887,362400.0
2013-10-22 14:00:00,6.82,6.83,6.82,6.83,228000.0,6.4887,6.4982,6.4887,6.4982,228000.0
2013-10-22 14:05:00,6.83,6.83,6.82,6.82,223200.0,6.4982,6.4982,6.4887,6.4887,223200.0
2013-10-22 14:10:00,6.83,6.84,6.83,6.83,511200.0,6.4982,6.5077,6.4982,6.4982,511200.0
2013-10-22 14:15:00,6.83,6.83,6.83,6.83,361200.0,6.4982,6.4982,6.4982,6.4982,361200.0
2013-10-22 14:20:00,6.82,6.83,6.8,6.81,366000.0,6.4887,6.4982,6.4697,6.4792,366000.0
2013-10-22 14:25:00,6.81,6.81,6.8,6.81,344400.0,6.4792,6.4792,6.4697,6.4792,344400.0
2013-10-22 14:30:00,6.81,6.82,6.8,6.82,234000.0,6.4792,6.4887,6.4697,6.4887,234000.0
2013-10-22 14:35:00,6.82,6.82,6.82,6.82,176400.0,6.4887,6.4887,6.4887,6.4887,176400.0
2013-10-22 14:40:00,6.82,6.83,6.82,6.83,182400.0,6.4887,6.4982,6.4887,6.4982,182400.0
2013-10-22 14:45:00,6.83,6.85,6.83,6.85,789600.0,6.4982,6.5172,6.4982,6.5172,789600.0
2013-10-22 14:50:00,6.85,6.85,6.84,6.85,463200.0,6.5172,6.5172,6.5077,6.5172,463200.0
2013-10-22 14:55:00,6.85,6.85,6.84,6.84,213600.0,6.5172,6.5172,6.5077,6.5077,213600.0
2013-10-22 15:00:00,6.84,6.86,6.84,6.86,380400.0,6.5077,6.5267,6.5077,6.5267,380400.0
2013-10-22 15:05:00,6.86,6.86,6.85,6.86,343200.0,6.5267,6.5267,6.5172,6.5267,343200.0
2013-10-22 15:10:00,6.86,6.87,6.85,6.86,358800.0,6.5267,6.5363,6.5172,6.5267,358800.0
2013-10-22 15:15:00,6.86,6.87,6.85,6.85,202800.0,6.5267,6.5363,6.5172,6.5172,202800.0
2013-10-22 15:20:00,6.85,6.86,6.85,6.86,379200.0,6.5172,6.5267,6.5172,6.5267,379200.0
2013-10-22 15:25:00,6.86,6.86,6.85,6.86,652800.0,6.5267,6.5267,6.5172,6.5267,652800.0
2013-10-22 15:30:00,6.86,6.86,6.84,6.84,722400.0,6.5267,6.5267,6.5077,6.5077,722400.0
2013-10-22 15:35:00,6.85,6.85,6.84,6.84,356400.0,6.5172,6.5172,6.5077,6.5077,356400.0
2013-10-22 15:40:00,6.85,6.85,6.84,6.85,370800.0,6.5172,6.5172,6.5077,6.5172,370800.0
2013-10-22 15:45:00,6.85,6.85,6.82,6.83,762000.0,6.5172,6.5172,6.4887,6.4982,762000.0
2013-10-22 15:50:00,6.83,6.84,6.83,6.84,777600.0,6.4982,6.5077,6.4982,6.5077,777600.0
2013-10-22 15:55:00,6.84,6.84,6.82,6.83,997200.0,6.5077,6.5077,6.4887,6.4982,997200.0
2013-10-23 09:30:00,6.76,6.77,6.75,6.76,614400.0,6.4316,6.4411,6.4221,6.4316,614400.0
2013-10-23 09:35:00,6.76,6.76,6.73,6.75,519600.0,6.4316,6.4316,6.4031,6.4221,519600.0
2013-10-23 09:40:00,6.75,6.76,6.73,6.73,626400.0,6.4221,6.4316,6.4031,6.4031,626400.0
2013-10-23 09:45:00,6.73,6.74,6.72,6.72,696000.0,6.4031,6.4126,6.3935,6.3935,696000.0
2013-10-23 09:50:00,6.73,6.73,6.71,6.72,962400.0,6.4031,6.4031,6.384,6.3935,962400.0
2013-10-23 09:55:00,6.72,6.72,6.68,6.69,1370400.0,6.3935,6.3935,6.3555,6.365,1370400.0
2013-10-23 10:00:00,6.69,6.7,6.68,6.69,894000.0,6.365,6.3745,6.3555,6.365,894000.0
2013-10-23 10:05:00,6.69,6.72,6.68,6.72,884400.0,6.365,6.3935,6.3555,6.3935,884400.0
2013-10-23 10:10:00,6.72,6.74,6.71,6.74,877200.0,6.3935,6.4126,6.384,6.4126,877200.0
2013-10-23 10:15:00,6.74,6.75,6.73,6.73,577200.0,6.4126,6.4221,6.4031,6.4031,577200.0
2013-10-23 10:20:00,6.73,6.74,6.69,6.7,660000.0,6.4031,6.4126,6.365,6.3745,660000.0
2013-10-23 10:25:00,6.7,6.71,6.68,6.69,397200.0,6.3745,6.384,6.3555,6.365,397200.0
2013-10-23 10:30:00,6.69,6.71,6.68,6.71,528000.0,6.365,6.384,6.3555,6.384,528000.0
2013-10-23 10:35:00,6.72,6.72,6.7,6.72,504000.0,6.3935,6.3935,6.3745,6.3935,504000.0
2013-10-23 10:40:00,6.72,6.73,6.71,6.72,310800.0,6.3935,6.4031,6.384,6.3935,310800.0
2013-10-23 10:45:00,6.72,6.72,6.7,6.7,282000.0,6.3935,6.3935,6.3745,6.3745,282000.0
2013-10-23 10:50:00,6.7,6.7,6.66,6.68,880800.0,6.3745,6.3745,6.3365,6.3555,880800.0
2013-10-23 10:55:00,6.68,6.7,6.68,6.69,193200.0,6.3555,6.3745,6.3555,6.365,193200.0
2013-10-23 11:00:00,6.7,6.71,6.69,6.71,188400.0,6.3745,6.384,6.365,6.384,188400.0
2013-10-23 11:05:00,6.71,6.72,6.7,6.71,225600.0,6.384,6.3935,6.3745,6.384,225600.0
2013-10-23 11:10:00,6.7,6.7,6.69,6.69,128400.0,6.3745,6.3745,6.365,6.365,128400.0
2013-10-23 11:15:00,6.69,6.7,6.69,6.7,217200.0,6.365,6.3745,6.365,6.3745,217200.0
2013-10-23 11:20:00,6.7,6.74,6.7,6.73,751200.0,6.3745,6.4126,6.3745,6.4031,751200.0
2013-10-23 11:25:00,6.73,6.73,6.71,6.71,292800.0,6.4031,6.4031,6.384,6.384,292800.0
2013-10-23 11:30:00,6.71,6.73,6.71,6.72,438000.0,6.384,6.4031,6.384,6.3935,438000.0
2013-10-23 11:35:00,6.72,6.73,6.72,6.72,165600.0,6.3935,6.4031,6.3935,6.3935,165600.0
2013-10-23 11:40:00,6.72,6.73,6.72,6.73,180000.0,6.3935,6.4031,6.3935,6.4031,180000.0
2013-10-23 11:45:00,6.73,6.74,6.73,6.73,178800.0,6.4031,6.4126,6.4031,6.4031,178800.0
2013-10-23 11:50:00,6.73,6.73,6.71,6.72,265200.0,6.4031,6.4031,6.384,6.3935,265200.0
2013-10-23 11:55:00,6.72,6.73,6.72,6.72,146400.0,6.3935,6.4031,6.3935,6.3935,146400.0
2013-10-23 12:00:00,6.72,6.73,6.71,6.71,333600.0,6.3935,6.4031,6.384,6.384,333600.0
2013-10-23 12:05:00,6.71,6.71,6.7,6.71,195600.0,6.384,6.384,6.3745,6.384,195600.0
2013-10-23 12:10:00,6.71,6.71,6.7,6.71,134400.0,6.384,6.384,6.3745,6.384,134400.0
2013-10-23 12:15:00,6.71,6.72,6.7,6.7,397200.0,6.384,6.3935,6.3745,6.3745,397200.0
2013-10-23 12:20:00,6.7,6.71,6.69,6.69,278400.0,6.3745,6.384,6.365,6.365,278400.0
2013-10-23 12:25:00,6.69,6.7,6.69,6.69,194400.0,6.365,6.3745,6.365,6.365,194400.0
2013-10-23 12:30:00,6.69,6.7,6.69,6.69,186000.0,6.365,6.3745,6.365,6.365,186000.0
2013-10-23 12:35:00,6.69,6.71,6.69,6.7,272400.0,6.365,6.384,6.365,6.3745,272400.0
2013-10-23 12:40:00,6.7,6.7,6.68,6.69,339600.0,6.3745,6.3745,6.3555,6.365,339600.0
2013-10-23 12:45:00,6.69,6.71,6.69,6.71,81600.0,6.365,6.384,6.365,6.384,81600.0
2013-10-23 12:50:00,6.71,6.71,6.7,6.71,132000.0,6.384,6.384,6.3745,6.384,132000.0
2013-10-23 12:55:00,6.71,6.73,6.7,6.73,583200.0,6.384,6.4031,6.3745,6.4031,583200.0
2013-10-23 13:00:00,6.72,6.73,6.72,6.72,228000.0,6.3935,6.4031,6.3935,6.3935,228000.0
2013-10-23 13:05:00,6.72,6.73,6.72,6.72,541200.0,6.3935,6.4031,6.3935,6.3935,541200.0
2013-10-23 13:10:00,6.72,6.72,6.71,6.72,111600.0,6.3935,6.3935,6.384,6.3935,111600.0
2013-10-23 13:15:00,6.72,6.73,6.72,6.73,152400.0,6.3935,6.4031,6.3935,6.4031,152400.0
2013-10-23 13:20:00,6.73,6.73,6.72,6.73,109200.0,6.4031,6.4031,6.3935,6.4031,109200.0
2013-10-23 13:25:00,6.72,6.74,6.72,6.73,486000.0,6.3935,6.4126,6.3935,6.4031,486000.0
2013-10-23 13:30:00,6.73,6.73,6.72,6.72,319200.0,6.4031,6.4031,6.3935,6.3935,319200.0
2013-10-23 13:35:00,6.73,6.73,6.72,6.72,130800.0,6.4031,6.4031,6.3935,6.3935,130800.0
2013-10-23 13:40:00,6.72,6.72,6.7,6.71,384000.0,6.3935,6.3935,6.3745,6.384,384000.0
2013-10-23 13:45:00,6.71,6.72,6.71,6.72,212400.0,6.384,6.3935,6.384,6.3935,212400.0
2013-10-23 13:50:00,6.72,6.73,6.71,6.73,200400.0,6.3935,6.4031,6.384,6.4031,200400.0
2013-10-23 13:55:00,6.73,6.73,6.72,6.72,297600.0,6.4031,6.4031,6.3935,6.3935,297600.0
2013-10-23 14:00:00,6.72,6.72,6.71,6.72,195600.0,6.3935,6.3935,6.384,6.3935,195600.0
2013-10-23 14:05:00,6.72,6.72,6.71,6.71,124800.0,6.3935,6.3935,6.384,6.384,124800.0
2013-10-23 14:10:00,6.71,6.73,6.71,6.72,214800.0,6.384,6.4031,6.384,6.3935,214800.0
2013-10-23 14:15:00,6.73,6.73,6.72,6.72,136800.0,6.4031,6.4031,6.3935,6.3935,136800.0
2013-10-23 14:20:00,6.72,6.72,6.72,6.72,187200.0,6.3935,6.3935,6.3935,6.3935,187200.0
2013-10-23 14:25:00,6.72,6.73,6.72,6.72,250800.0,6.3935,6.4031,6.3935,6.3935,250800.0
2013-10-23 14:30:00,6.72,6.74,6.72,6.73,176400.0,6.3935,6.4126,6.3935,6.4031,176400.0
2013-10-23 14:35:00,6.73,6.73,6.72,6.73,331200.0,6.4031,6.4031,6.3935,6.4031,331200.0
2013-10-23 14:40:00,6.73,6.76,6.73,6.76,506400.0,6.4031,6.4316,6.4031,6.4316,506400.0
2013-10-23 14:45:00,6.76,6.76,6.75,6.75,632400.0,6.4316,6.4316,6.4221,6.4221,632400.0
2013-10-23 14:50:00,6.75,6.75,6.74,6.74,276000.0,6.4221,6.4221,6.4126,6.4126,276000.0
2013-10-23 14:55:00,6.74,6.75,6.74,6.75,39600.0,6.4126,6.4221,6.4126,6.4221,39600.0
2013-10-23 15:00:00,6.74,6.76,6.74,6.75,438000.0,6.4126,6.4316,6.4126,6.4221,438000.0
2013-10-23 15:05:00,6.75,6.76,6.74,6.74,225600.0,6.4221,6.4316,6.4126,6.4126,225600.0
2013-10-23 15:10:00,6.74,6.75,6.73,6.73,234000.0,6.4126,6.4221,6.4031,6.4031,234000.0
2013-10-23 15:15:00,6.73,6.74,6.72,6.72,711600.0,6.4031,6.4126,6.3935,6.3935,711600.0
2013-10-23 15:20:00,6.72,6.72,6.71,6.72,256800.0,6.3935,6.3935,6.384,6.3935,256800.0
2013-10-23 15:25:00,6.72,6.72,6.72,6.72,451200.0,6.3935,6.3935,6.3935,6.3935,451200.0
2013-10-23 15:30:00,6.71,6.73,6.71,6.73,412800.0,6.384,6.4031,6.384,6.4031,412800.0
2013-10-23 15:35:00,6.72,6.74,6.72,6.73,492000.0,6.3935,6.4126,6.3935,6.4031,492000.0
2013-10-23 15:40:00,6.72,6.73,6.72,6.73,110400.0,6.3935,6.4031,6.3935,6.4031,110400.0
2013-10-23 15:45:00,6.73,6.74,6.72,6.72,267600.0,6.4031,6.4126,6.3935,6.3935,267600.0
2013-10-23 15:50:00,6.72,6.73,6.72,6.72,274800.0,6.3935,6.4031,6.3935,6.3935,274800.0
2013-10-23 15:55:00,6.72,6.73,6.72,6.73,667200.0,6.3935,6.4031,6.3935,6.4031,667200.0
2013-10-24 09:30:00,6.77,6.78,6.76,6.76,903600.0,6.4411,6.4506,6.4316,6.4316,903600.0
2013-10-24 09:35:00,6.76,6.77,6.74,6.74,448800.0,6.4316,6.4411,6.4126,6.4126,448800.0
2013-10-24 09:40:00,6.74,6.74,6.73,6.73,440400.0,6.4126,6.4126,6.4031,6.4031,440400.0
2013-10-24 09:45:00,6.73,6.74,6.72,6.74,420000.0,6.4031,6.4126,6.3935,6.4126,420000.0
2013-10-24 09:50:00,6.74,6.75,6.73,6.74,355200.0,6.4126,6.4221,6.4031,6.4126,355200.0
2013-10-24 09:55:00,6.75,6.76,6.74,6.75,308400.0,6.4221,6.4316,6.4126,6.4221,308400.0
2013-10-24 10:00:00,6.75,6.75,6.74,6.74,288000.0,6.4221,6.4221,6.4126,6.4126,288000.0
2013-10-24 10:05:00,6.73,6.76,6.73,6.76,519600.0,6.4031,6.4316,6.4031,6.4316,519600.0
2013-10-24 10:10:00,6.75,6.77,6.75,6.76,285600.0,6.4221,6.4411,6.4221,6.4316,285600.0
2013-10-24 10:15:00,6.76,6.77,6.76,6.76,236400.0,6.4316,6.4411,6.4316,6.4316,236400.0
2013-10-24 10:20:00,6.77,6.78,6.76,6.76,463200.0,6.4411,6.4506,6.4316,6.4316,463200.0
2013-10-24 10:25:00,6.76,6.76,6.73,6.75,607200.0,6.4316,6.4316,6.4031,6.4221,607200.0
2013-10-24 10:30:00,6.75,6.75,6.73,6.74,531600.0,6.4221,6.4221,6.4031,6.4126,531600.0
2013-10-24 10:35:00,6.75,6.77,6.75,6.76,274800.0,6.4221,6.4411,6.4221,6.4316,274800.0
2013-10-24 10:40:00,6.76,6.77,6.75,6.77,181200.0,6.4316,6.4411,6.4221,6.4411,181200.0
2013-10-24 10:45:00,6.77,6.77,6.76,6.76,78000.0,6.4411,6.4411,6.4316,6.4316,78000.0
2013-10-24 10:50:00,6.76,6.76,6.75,6.75,157200.0,6.4316,6.4316,6.4221,6.4221,157200.0
2013-10-24 10:55:00,6.76,6.77,6.76,6.77,152400.0,6.4316,6.4411,6.4316,6.4411,152400.0
2013-10-24 11:00:00,6.77,6.77,6.76,6.77,262800.0,6.4411,6.4411,6.4316,6.4411,262800.0
2013-10-24 11:05:00,6.77,6.79,6.77,6.78,212400.0,6.4411,6.4601,6.4411,6.4506,212400.0
2013-10-24 11:10:00,6.78,6.79,6.77,6.78,144000.0,6.4506,6.4601,6.4411,6.4506,144000.0
2013-10-24 11:15:00,6.78,6.79,6.77,6.78,213600.0,6.4506,6.4601,6.4411,6.4506,213600.0
2013-10-24 11:20:00,6.78,6.79,6.77,6.79,166800.0,6.4506,6.4601,6.4411,6.4601,166800.0
2013-10-24 11:25:00,6.79,6.8,6.79,6.79,334800.0,6.4601,6.4697,6.4601,6.4601,334800.0
2013-10-24 11:30:00,6.79,6.79,6.78,6.78,398400.0,6.4601,6.4601,6.4506,6.4506,398400.0
2013-10-24 11:35:00,6.78,6.79,6.78,6.78,218400.0,6.4506,6.4601,6.4506,6.4506,218400.0
2013-10-24 11:40:00,6.78,6.79,6.78,6.78,584400.0,6.4506,6.4601,6.4506,6.4506,584400.0
2013-10-24 11:45:00,6.78,6.79,6.77,6.79,412800.0,6.4506,6.4601,6.4411,6.4601,412800.0
2013-10-24 11:50:00,6.79,6.79,6.78,6.78,184800.0,6.4601,6.4601,6.4506,6.4506,184800.0
2013-10-24 11:55:00,6.78,6.79,6.78,6.78,165600.0,6.4506,6.4601,6.4506,6.4506,165600.0
2013-10-24 12:00:00,6.78,6.79,6.77,6.78,193200.0,6.4506,6.4601,6.4411,6.4506,193200.0
2013-10-24 12:05:00,6.78,6.79,6.78,6.78,212400.0,6.4506,6.4601,6.4506,6.4506,212400.0
2013-10-24 12:10:00,6.78,6.79,6.78,6.79,70800.0,6.4506,6.4601,6.4506,6.4601,70800.0
2013-10-24 12:15:00,6.79,6.79,6.78,6.78,252000.0,6.4601,6.4601,6.4506,6.4506,252000.0
2013-10-24 12:20:00,6.78,6.79,6.78,6.79,40800.0,6.4506,6.4601,6.4506,6.4601,40800.0
2013-10-24 12:25:00,6.79,6.79,6.78,6.78,183600.0,6.4601,6.4601,6.4506,6.4506,183600.0
2013-10-24 12:30:00,6.79,6.79,6.77,6.77,289200.0,6.4601,6.4601,6.4411,6.4411,289200.0
2013-10-24 12:35:00,6.77,6.77,6.76,6.77,190800.0,6.4411,6.4411,6.4316,6.4411,190800.0
2013-10-24 12:40:00,6.77,6.77,6.76,6.76,211200.0,6.4411,6.4411,6.4316,6.4316,211200.0
2013-10-24 12:45:00,6.76,6.78,6.76,6.78,175200.0,6.4316,6.4506,6.4316,6.4506,175200.0
2013-10-24 12:50:00,6.78,6.78,6.78,6.78,103200.0,6.4506,6.4506,6.4506,6.4506,103200.0
2013-10-24 12:55:00,6.78,6.8,6.78,6.8,468000.0,6.4506,6.4697,6.4506,6.4697,468000.0
2013-10-24 13:00:00,6.8,6.8,6.79,6.8,110400.0,6.4697,6.4697,6.4601,6.4697,110400.0
2013-10-24 13:05:00,6.8,6.8,6.79,6.79,70800.0,6.4697,6.4697,6.4601,6.4601,70800.0
2013-10-24 13:10:00,6.79,6.8,6.79,6.79,100800.0,6.4601,6.4697,6.4601,6.4601,100800.0
2013-10-24 13:15:00,6.79,6.79,6.77,6.78,200400.0,6.4601,6.4601,6.4411,6.4506,200400.0
2013-10-24 13:20:00,6.78,6.79,6.78,6.79,151200.0,6.4506,6.4601,6.4506,6.4601,151200.0
2013-10-24 13:25:00,6.79,6.8,6.79,6.79,103200.0,6.4601,6.4697,6.4601,6.4601,103200.0
2013-10-24 13:30:00,6.8,6.8,6.79,6.8,60000.0,6.4697,6.4697,6.4601,6.4697,60000.0
2013-10-24 13:35:00,6.79,6.8,6.79,6.79,51600.0,6.4601,6.4697,6.4601,6.4601,51600.0
2013-10-24 13:40:00,6.79,6.8,6.79,6.79,109200.0,6.4601,6.4697,6.4601,6.4601,109200.0
2013-10-24 13:45:00,6.79,6.79,6.79,6.79,73200.0,6.4601,6.4601,6.4601,6.4601,73200.0
2013-10-24 13:50:00,6.79,6.79,6.78,6.78,320400.0,6.4601,6.4601,6.4506,6.4506,320400.0
2013-10-24 13:55:00,6.78,6.79,6.78,6.79,85200.0,6.4506,6.4601,6.4506,6.4601,85200.0
2013-10-24 14:00:00,6.78,6.79,6.78,6.78,84000.0,6.4506,6.4601,6.4506,6.4506,84000.0
2013-10-24 14:05:00,6.78,6.79,6.78,6.78,99600.0,6.4506,6.4601,6.4506,6.4506,99600.0
2013-10-24 14:10:00,6.78,6.79,6.78,6.79,103200.0,6.4506,6.4601,6.4506,6.4601,103200.0
2013-10-24 14:15:00,6.79,6.8,6.79,6.8,96000.0,6.4601,6.4697,6.4601,6.4697,96000.0
2013-10-24 14:20:00,6.8,6.8,6.79,6.79,124800.0,6.4697,6.4697,6.4601,6.4601,124800.0
2013-10-24 14:25:00,6.8,6.8,6.8,6.8,234000.0,6.4697,6.4697,6.4697,6.4697,234000.0
2013-10-24 14:30:00,6.8,6.8,6.79,6.79,68400.0,6.4697,6.4697,6.4601,6.4601,68400.0
2013-10-24 14:35:00,6.8,6.81,6.8,6.8,135600.0,6.4697,6.4792,6.4697,6.4697,135600.0
2013-10-24 14:40:00,6.8,6.81,6.8,6.81,129600.0,6.4697,6.4792,6.4697,6.4792,129600.0
2013-10-24 14:45:00,6.81,6.82,6.8,6.81,265200.0,6.4792,6.4887,6.4697,6.4792,265200.0
2013-10-24 14:50:00,6.81,6.81,6.81,6.81,93600.0,6.4792,6.4792,6.4792,6.4792,93600.0
2013-10-24 14:55:00,6.81,6.82,6.81,6.82,162000.0,6.4792,6.4887,6.4792,6.4887,162000.0
2013-10-24 15:00:00,6.82,6.82,6.81,6.81,148800.0,6.4887,6.4887,6.4792,6.4792,148800.0
2013-10-24 15:05:00,6.81,6.82,6.81,6.81,136800.0,6.4792,6.4887,6.4792,6.4792,136800.0
2013-10-24 15:10:00,6.81,6.82,6.81,6.81,96000.0,6.4792,6.4887,6.4792,6.4792,96000.0
2013-10-24 15:15:00,6.81,6.82,6.8,6.81,150000.0,6.4792,6.4887,6.4697,6.4792,150000.0
2013-10-24 15:20:00,6.81,6.81,6.81,6.81,85200.0,6.4792,6.4792,6.4792,6.4792,85200.0
2013-10-24 15:25:00,6.81,6.81,6.8,6.81,122400.0,6.4792,6.4792,6.4697,6.4792,122400.0
2013-10-24 15:30:00,6.81,6.81,6.79,6.8,178800.0,6.4792,6.4792,6.4601,6.4697,178800.0
2013-10-24 15:35:00,6.8,6.8,6.79,6.79,124800.0,6.4697,6.4697,6.4601,6.4601,124800.0
2013-10-24 15:40:00,6.79,6.79,6.78,6.78,211200.0,6.4601,6.4601,6.4506,6.4506,211200.0
2013-10-24 15:45:00,6.78,6.8,6.78,6.79,315600.0,6.4506,6.4697,6.4506,6.4601,315600.0
2013-10-24 15:50:00,6.79,6.8,6.79,6.8,439200.0,6.4601,6.4697,6.4601,6.4697,439200.0
2013-10-24 15:55:00,6.8,6.81,6.79,6.79,458400.0,6.4697,6.4792,6.4601,6.4601,458400.0
2013-10-25 09:30:00,6.84,6.85,6.83,6.85,625200.0,6.5077,6.5172,6.4982,6.5172,625200.0
2013-10-25 09:35:00,6.85,6.85,6.83,6.84,490800.0,6.5172,6.5172,6.4982,6.5077,490800.0
2013-10-25 09:40:00,6.84,6.85,6.83,6.84,596400.0,6.5077,6.5172,6.4982,6.5077,596400.0
2013-10-25 09:45:00,6.85,6.85,6.83,6.83,378000.0,6.5172,6.5172,6.4982,6.4982,378000.0
2013-10-25 09:50:00,6.83,6.85,6.83,6.84,279600.0,6.4982,6.5172,6.4982,6.5077,279600.0
2013-10-25 09:55:00,6.84,6.86,6.83,6.85,248400.0,6.5077,6.5267,6.4982,6.5172,248400.0
2013-10-25 10:00:00,6.85,6.87,6.85,6.86,718800.0,6.5172,6.5363,6.5172,6.5267,718800.0
2013-10-25 10:05:00,6.86,6.86,6.85,6.85,158400.0,6.5267,6.5267,6.5172,6.5172,158400.0
2013-10-25 10:10:00,6.85,6.86,6.83,6.84,259200.0,6.5172,6.5267,6.4982,6.5077,259200.0
2013-10-25 10:15:00,6.84,6.84,6.83,6.83,234000.0,6.5077,6.5077,6.4982,6.4982,234000.0
2013-10-25 10:20:00,6.83,6.84,6.82,6.82,327600.0,6.4982,6.5077,6.4887,6.4887,327600.0
2013-10-25 10:25:00,6.82,6.82,6.81,6.81,249600.0,6.4887,6.4887,6.4792,6.4792,249600.0
2013-10-25 10:30:00,6.81,6.82,6.81,6.81,325200.0,6.4792,6.4887,6.4792,6.4792,325200.0
2013-10-25 10:35:00,6.81,6.83,6.81,6.82,328800.0,6.4792,6.4982,6.4792,6.4887,328800.0
2013-10-25 10:40:00,6.82,6.83,6.81,6.82,420000.0,6.4887,6.4982,6.4792,6.4887,420000.0
2013-10-25 10:45:00,6.81,6.83,6.81,6.83,121200.0,6.4792,6.4982,6.4792,6.4982,121200.0
2013-10-25 10:50:00,6.82,6.84,6.82,6.83,194400.0,6.4887,6.5077,6.4887,6.4982,194400.0
2013-10-25 10:55:00,6.83,6.83,6.82,6.83,304800.0,6.4982,6.4982,6.4887,6.4982,304800.0
2013-10-25 11:00:00,6.83,6.84,6.82,6.83,133200.0,6.4982,6.5077,6.4887,6.4982,133200.0
2013-10-25 11:05:00,6.83,6.84,6.81,6.81,536400.0,6.4982,6.5077,6.4792,6.4792,536400.0
2013-10-25 11:10:00,6.81,6.83,6.81,6.83,292800.0,6.4792,6.4982,6.4792,6.4982,292800.0
2013-10-25 11:15:00,6.83,6.83,6.82,6.83,118800.0,6.4982,6.4982,6.4887,6.4982,118800.0
2013-10-25 11:20:00,6.83,6.84,6.83,6.84,148800.0,6.4982,6.5077,6.4982,6.5077,148800.0
2013-10-25 11:25:00,6.83,6.84,6.83,6.84,181200.0,6.4982,6.5077,6.4982,6.5077,181200.0
2013-10-25 11:30:00,6.84,6.85,6.84,6.84,476400.0,6.5077,6.5172,6.5077,6.5077,476400.0
2013-10-25 11:35:00,6.84,6.85,6.84,6.84,222000.0,6.5077,6.5172,6.5077,6.5077,222000.0
2013-10-25 11:40:00,6.84,6.84,6.83,6.84,225600.0,6.5077,6.5077,6.4982,6.5077,225600.0
2013-10-25 11:45:00,6.84,6.84,6.82,6.82,160800.0,6.5077,6.5077,6.4887,6.4887,160800.0
2013-10-25 11:50:00,6.82,6.82,6.81,6.82,320400.0,6.4887,6.4887,6.4792,6.4887,320400.0
2013-10-25 11:55:00,6.82,6.82,6.81,6.82,214800.0,6.4887,6.4887,6.4792,6.4887,214800.0
2013-10-25 12:00:00,6.82,6.83,6.81,6.81,181200.0,6.4887,6.4982,6.4792,6.4792,181200.0
2013-10-25 12:05:00,6.81,6.82,6.81,6.82,166800.0,6.4792,6.4887,6.4792,6.4887,166800.0
2013-10-25 12:10:00,6.82,6.82,6.8,6.81,289200.0,6.4887,6.4887,6.4697,6.4792,289200.0
2013-10-25 12:15:00,6.81,6.82,6.8,6.81,108000.0,6.4792,6.4887,6.4697,6.4792,108000.0
2013-10-25 12:20:00,6.81,6.82,6.81,6.82,308400.0,6.4792,6.4887,6.4792,6.4887,308400.0
2013-10-25 12:25:00,6.82,6.83,6.82,6.83,225600.0,6.4887,6.4982,6.4887,6.4982,225600.0
2013-10-25 12:30:00,6.83,6.83,6.82,6.82,259200.0,6.4982,6.4982,6.4887,6.4887,259200.0
2013-10-25 12:35:00,6.82,6.83,6.82,6.83,216000.0,6.4887,6.4982,6.4887,6.4982,216000.0
2013-10-25 12:40:00,6.83,6.83,6.82,6.83,43200.0,6.4982,6.4982,6.4887,6.4982,43200.0
2013-10-25 12:45:00,6.83,6.84,6.83,6.84,140400.0,6.4982,6.5077,6.4982,6.5077,140400.0
2013-10-25 12:50:00,6.84,6.84,6.83,6.83,128400.0,6.5077,6.5077,6.4982,6.4982,128400.0
2013-10-25 12:55:00,6.83,6.84,6.83,6.84,142800.0,6.4982,6.5077,6.4982,6.5077,142800.0
2013-10-25 13:00:00,6.84,6.84,6.83,6.83,112800.0,6.5077,6.5077,6.4982,6.4982,112800.0
2013-10-25 13:05:00,6.84,6.84,6.83,6.83,200400.0,6.5077,6.5077,6.4982,6.4982,200400.0
2013-10-25 13:10:00,6.83,6.84,6.83,6.84,1038000.0,6.4982,6.5077,6.4982,6.5077,1038000.0
2013-10-25 13:15:00,6.84,6.85,6.84,6.84,192000.0,6.5077,6.5172,6.5077,6.5077,192000.0
2013-10-25 13:20:00,6.84,6.84,6.83,6.83,295200.0,6.5077,6.5077,6.4982,6.4982,295200.0
2013-10-25 13:25:00,6.83,6.84,6.83,6.83,69600.0,6.4982,6.5077,6.4982,6.4982,69600.0
2013-10-25 13:30:00,6.83,6.83,6.82,6.83,135600.0,6.4982,6.4982,6.4887,6.4982,135600.0
2013-10-25 13:35:00,6.83,6.83,6.83,6.83,57600.0,6.4982,6.4982,6.4982,6.4982,57600.0
2013-10-25 13:40:00,6.83,6.84,6.83,6.83,123600.0,6.4982,6.5077,6.4982,6.4982,123600.0
2013-10-25 13:45:00,6.83,6.83,6.83,6.83,48000.0,6.4982,6.4982,6.4982,6.4982,48000.0
2013-10-25 13:50:00,6.83,6.83,6.83,6.83,66000.0,6.4982,6.4982,6.4982,6.4982,66000.0
2013-10-25 13:55:00,6.83,6.84,6.83,6.84,103200.0,6.4982,6.5077,6.4982,6.5077,103200.0
2013-10-25 14:00:00,6.84,6.84,6.83,6.84,82800.0,6.5077,6.5077,6.4982,6.5077,82800.0
2013-10-25 14:05:00,6.84,6.86,6.84,6.85,373200.0,6.5077,6.5267,6.5077,6.5172,373200.0
2013-10-25 14:10:00,6.85,6.85,6.85,6.85,276000.0,6.5172,6.5172,6.5172,6.5172,276000.0
2013-10-25 14:15:00,6.85,6.86,6.85,6.85,142800.0,6.5172,6.5267,6.5172,6.5172,142800.0
2013-10-25 14:20:00,6.85,6.86,6.85,6.85,134400.0,6.5172,6.5267,6.5172,6.5172,134400.0
2013-10-25 14:25:00,6.85,6.86,6.85,6.85,274800.0,6.5172,6.5267,6.5172,6.5172,274800.0
2013-10-25 14:30:00,6.85,6.85,6.84,6.84,57600.0,6.5172,6.5172,6.5077,6.5077,57600.0
2013-10-25 14:35:00,6.84,6.85,6.84,6.84,211200.0,6.5077,6.5172,6.5077,6.5077,211200.0
2013-10-25 14:40:00,6.85,6.85,6.85,6.85,181200.0,6.5172,6.5172,6.5172,6.5172,181200.0
2013-10-25 14:45:00,6.85,6.85,6.85,6.85,79200.0,6.5172,6.5172,6.5172,6.5172,79200.0
2013-10-25 14:50:00,6.85,6.85,6.85,6.85,49200.0,6.5172,6.5172,6.5172,6.5172,49200.0
2013-10-25 14:55:00,6.85,6.85,6.85,6.85,88800.0,6.5172,6.5172,6.5172,6.5172,88800.0
2013-10-25 15:00:00,6.85,6.85,6.84,6.84,267600.0,6.5172,6.5172,6.5077,6.5077,267600.0
2013-10-25 15:05:00,6.85,6.85,6.84,6.84,145200.0,6.5172,6.5172,6.5077,6.5077,145200.0
2013-10-25 15:10:00,6.84,6.84,6.84,6.84,162000.0,6.5077,6.5077,6.5077,6.5077,162000.0
2013-10-25 15:15:00,6.84,6.85,6.84,6.85,121200.0,6.5077,6.5172,6.5077,6.5172,121200.0
2013-10-25 15:20:00,6.84,6.85,6.84,6.84,235200.0,6.5077,6.5172,6.5077,6.5077,235200.0
2013-10-25 15:25:00,6.84,6.84,6.84,6.84,74400.0,6.5077,6.5077,6.5077,6.5077,74400.0
2013-10-25 15:30:00,6.84,6.86,6.84,6.85,421200.0,6.5077,6.5267,6.5077,6.5172,421200.0
2013-10-25 15:35:00,6.85,6.86,6.85,6.85,152400.0,6.5172,6.5267,6.5172,6.5172,152400.0
2013-10-25 15:40:00,6.85,6.86,6.85,6.86,333600.0,6.5172,6.5267,6.5172,6.5267,333600.0
2013-10-25 15:45:00,6.86,6.87,6.86,6.87,706800.0,6.5267,6.5363,6.5267,6.5363,706800.0
2013-10-25 15:50:00,6.87,6.88,6.86,6.87,602400.0,6.5363,6.5458,6.5267,6.5363,602400.0
2013-10-25 15:55:00,6.87,6.89,6.87,6.89,1398000.0,6.5363,6.5553,6.5363,6.5553,1398000.0
2013-10-28 09:30:00,6.88,6.89,6.86,6.86,402000.0,6.5458,6.5553,6.5267,6.5267,402000.0
2013-10-28 09:35:00,6.86,6.89,6.86,6.88,474000.0,6.5267,6.5553,6.5267,6.5458,474000.0
2013-10-28 09:40:00,6.87,6.88,6.86,6.88,360000.0,6.5363,6.5458,6.5267,6.5458,360000.0
2013-10-28 09:45:00,6.88,6.9,6.88,6.89,314400.0,6.5458,6.5648,6.5458,6.5553,314400.0
2013-10-28 09:50:00,6.89,6.89,6.87,6.89,404400.0,6.5553,6.5553,6.5363,6.5553,404400.0
2013-10-28 09:55:00,6.89,6.9,6.88,6.88,150000.0,6.5553,6.5648,6.5458,6.5458,150000.0
2013-10-28 10:00:00,6.88,6.89,6.87,6.89,330000.0,6.5458,6.5553,6.5363,6.5553,330000.0
2013-10-28 10:05:00,6.89,6.9,6.89,6.9,328800.0,6.5553,6.5648,6.5553,6.5648,328800.0
2013-10-28 10:10:00,6.9,6.92,6.9,6.91,600000.0,6.5648,6.5838,6.5648,6.5743,600000.0
2013-10-28 10:15:00,6.91,6.92,6.91,6.92,458400.0,6.5743,6.5838,6.5743,6.5838,458400.0
2013-10-28 10:20:00,6.92,6.92,6.91,6.91,459600.0,6.5838,6.5838,6.5743,6.5743,459600.0
2013-10-28 10:25:00,6.91,6.92,6.91,6.91,280800.0,6.5743,6.5838,6.5743,6.5743,280800.0
2013-10-28 10:30:00,6.9,6.91,6.89,6.9,601200.0,6.5648,6.5743,6.5553,6.5648,601200.0
2013-10-28 10:35:00,6.9,6.91,6.89,6.91,441600.0,6.5648,6.5743,6.5553,6.5743,441600.0
2013-10-28 10:40:00,6.9,6.9,6.89,6.89,410400.0,6.5648,6.5648,6.5553,6.5553,410400.0
2013-10-28 10:45:00,6.9,6.9,6.89,6.9,271200.0,6.5648,6.5648,6.5553,6.5648,271200.0
2013-10-28 10:50:00,6.9,6.9,6.88,6.88,319200.0,6.5648,6.5648,6.5458,6.5458,319200.0
2013-10-28 10:55:00,6.88,6.88,6.86,6.87,495600.0,6.5458,6.5458,6.5267,6.5363,495600.0
2013-10-28 11:00:00,6.86,6.87,6.86,6.87,339600.0,6.5267,6.5363,6.5267,6.5363,339600.0
2013-10-28 11:05:00,6.88,6.88,6.87,6.87,176400.0,6.5458,6.5458,6.5363,6.5363,176400.0
2013-10-28 11:10:00,6.87,6.88,6.87,6.87,219600.0,6.5363,6.5458,6.5363,6.5363,219600.0
2013-10-28 11:15:00,6.87,6.88,6.87,6.87,306000.0,6.5363,6.5458,6.5363,6.5363,306000.0
2013-10-28 11:20:00,6.87,6.87,6.86,6.87,286800.0,6.5363,6.5363,6.5267,6.5363,286800.0
2013-10-28 11:25:00,6.87,6.89,6.87,6.89,283200.0,6.5363,6.5553,6.5363,6.5553,283200.0
2013-10-28 11:30:00,6.89,6.89,6.88,6.89,147600.0,6.5553,6.5553,6.5458,6.5553,147600.0
2013-10-28 11:35:00,6.89,6.9,6.88,6.89,488400.0,6.5553,6.5648,6.5458,6.5553,488400.0
2013-10-28 11:40:00,6.9,6.9,6.89,6.89,274800.0,6.5648,6.5648,6.5553,6.5553,274800.0
2013-10-28 11:45:00,6.89,6.9,6.89,6.89,164400.0,6.5553,6.5648,6.5553,6.5553,164400.0
2013-10-28 11:50:00,6.89,6.9,6.89,6.9,165600.0,6.5553,6.5648,6.5553,6.5648,165600.0
2013-10-28 11:55:00,6.9,6.91,6.9,6.9,572400.0,6.5648,6.5743,6.5648,6.5648,572400.0
2013-10-28 12:00:00,6.91,6.91,6.9,6.9,288000.0,6.5743,6.5743,6.5648,6.5648,288000.0
2013-10-28 12:05:00,6.91,6.91,6.9,6.91,349200.0,6.5743,6.5743,6.5648,6.5743,349200.0
2013-10-28 12:10:00,6.91,6.92,6.91,6.92,618000.0,6.5743,6.5838,6.5743,6.5838,618000.0
2013-10-28 12:15:00,6.92,6.92,6.91,6.92,513600.0,6.5838,6.5838,6.5743,6.5838,513600.0
2013-10-28 12:20:00,6.92,6.92,6.91,6.91,139200.0,6.5838,6.5838,6.5743,6.5743,139200.0
2013-10-28 12:25:00,6.91,6.92,6.91,6.92,225600.0,6.5743,6.5838,6.5743,6.5838,225600.0
2013-10-28 12:30:00,6.92,6.92,6.9,6.91,195600.0,6.5838,6.5838,6.5648,6.5743,195600.0
2013-10-28 12:35:00,6.91,6.91,6.91,6.91,194400.0,6.5743,6.5743,6.5743,6.5743,194400.0
2013-10-28 12:40:00,6.91,6.92,6.91,6.92,291600.0,6.5743,6.5838,6.5743,6.5838,291600.0
2013-10-28 12:45:00,6.92,6.94,6.92,6.93,627600.0,6.5838,6.6029,6.5838,6.5933,627600.0
2013-10-28 12:50:00,6.93,6.94,6.93,6.93,310800.0,6.5933,6.6029,6.5933,6.5933,310800.0
2013-10-28 12:55:00,6.93,6.93,6.93,6.93,235200.0,6.5933,6.5933,6.5933,6.5933,235200.0
2013-10-28 13:00:00,6.93,6.94,6.93,6.93,159600.0,6.5933,6.6029,6.5933,6.5933,159600.0
2013-10-28 13:05:00,6.93,6.93,6.93,6.93,236400.0,6.5933,6.5933,6.5933,6.5933,236400.0
2013-10-28 13:10:00,6.93,6.94,6.93,6.93,168000.0,6.5933,6.6029,6.5933,6.5933,168000.0
2013-10-28 13:15:00,6.93,6.93,6.93,6.93,70800.0,6.5933,6.5933,6.5933,6.5933,70800.0
2013-10-28 13:20:00,6.93,6.93,6.93,6.93,25200.0,6.5933,6.5933,6.5933,6.5933,25200.0
2013-10-28 13:25:00,6.93,6.93,6.92,6.93,73200.0,6.5933,6.5933,6.5838,6.5933,73200.0
2013-10-28 13:30:00,6.93,6.93,6.92,6.93,80400.0,6.5933,6.5933,6.5838,6.5933,80400.0
2013-10-28 13:35:00,6.92,6.93,6.92,6.93,57600.0,6.5838,6.5933,6.5838,6.5933,57600.0
2013-10-28 13:40:00,6.93,6.93,6.93,6.93,136800.0,6.5933,6.5933,6.5933,6.5933,136800.0
2013-10-28 13:45:00,6.93,6.93,6.93,6.93,9600.0,6.5933,6.5933,6.5933,6.5933,9600.0
2013-10-28 13:50:00,6.93,6.93,6.93,6.93,15600.0,6.5933,6.5933,6.5933,6.5933,15600.0
2013-10-28 13:55:00,6.92,6.93,6.92,6.93,49200.0,6.5838,6.5933,6.5838,6.5933,49200.0
2013-10-28 14:00:00,6.92,6.93,6.92,6.93,62400.0,6.5838,6.5933,6.5838,6.5933,62400.0
2013-10-28 14:05:00,6.93,6.93,6.93,6.93,99600.0,6.5933,6.5933,6.5933,6.5933,99600.0
2013-10-28 14:10:00,6.93,6.93,6.92,6.93,62400.0,6.5933,6.5933,6.5838,6.5933,62400.0
2013-10-28 14:15:00,6.93,6.93,6.93,6.93,64800.0,6.5933,6.5933,6.5933,6.5933,64800.0
2013-10-28 14:20:00,6.93,6.94,6.93,6.94,322800.0,6.5933,6.6029,6.5933,6.6029,322800.0
2013-10-28 14:25:00,6.94,6.94,6.94,6.94,253200.0,6.6029,6.6029,6.6029,6.6029,253200.0
2013-10-28 14:30:00,6.94,6.95,6.94,6.94,99600.0,6.6029,6.6124,6.6029,6.6029,99600.0
2013-10-28 14:35:00,6.94,6.94,6.94,6.94,214800.0,6.6029,6.6029,6.6029,6.6029,214800.0
2013-10-28 14:40:00,6.94,6.95,6.94,6.94,314400.0,6.6029,6.6124,6.6029,6.6029,314400.0
2013-10-28 14:45:00,6.95,6.95,6.94,6.94,241200.0,6.6124,6.6124,6.6029,6.6029,241200.0
2013-10-28 14:50:00,6.94,6.95,6.94,6.94,154800.0,6.6029,6.6124,6.6029,6.6029,154800.0
2013-10-28 14:55:00,6.94,6.95,6.94,6.94,286800.0,6.6029,6.6124,6.6029,6.6029,286800.0
2013-10-28 15:00:00,6.94,6.94,6.93,6.93,211200.0,6.6029,6.6029,6.5933,6.5933,211200.0
2013-10-28 15:05:00,6.94,6.94,6.92,6.92,309600.0,6.6029,6.6029,6.5838,6.5838,309600.0
2013-10-28 15:10:00,6.92,6.93,6.92,6.92,295200.0,6.5838,6.5933,6.5838,6.5838,295200.0
2013-10-28 15:15:00,6.92,6.92,6.91,6.92,307200.0,6.5838,6.5838,6.5743,6.5838,307200.0
2013-10-28 15:20:00,6.92,6.92,6.92,6.92,186000.0,6.5838,6.5838,6.5838,6.5838,186000.0
2013-10-28 15:25:00,6.92,6.92,6.91,6.92,1070400.0,6.5838,6.5838,6.5743,6.5838,1070400.0
2013-10-28 15:30:00,6.92,6.92,6.91,6.91,214800.0,6.5838,6.5838,6.5743,6.5743,214800.0
2013-10-28 15:35:00,6.91,6.92,6.91,6.91,304800.0,6.5743,6.5838,6.5743,6.5743,304800.0
2013-10-28 15:40:00,6.91,6.91,6.91,6.91,877200.0,6.5743,6.5743,6.5743,6.5743,877200.0
2013-10-28 15:45:00,6.9,6.91,6.88,6.89,960000.0,6.5648,6.5743,6.5458,6.5553,960000.0
2013-10-28 15:50:00,6.89,6.9,6.88,6.89,651600.0,6.5553,6.5648,6.5458,6.5553,651600.0
2013-10-28 15:55:00,6.89,6.92,6.89,6.92,873600.0,6.5553,6.5838,6.5553,6.5838,873600.0
2013-10-29 09:30:00,6.96,6.99,6.96,6.98,782400.0,6.6219,6.6504,6.6219,6.6409,782400.0
2013-10-29 09:35:00,6.98,7.0,6.97,6.97,418800.0,6.6409,6.6599,6.6314,6.6314,418800.0
2013-10-29 09:40:00,6.97,6.98,6.97,6.97,362400.0,6.6314,6.6409,6.6314,6.6314,362400.0
2013-10-29 09:45:00,6.97,6.98,6.97,6.97,139200.0,6.6314,6.6409,6.6314,6.6314,139200.0
2013-10-29 09:50:00,6.98,6.99,6.95,6.96,502800.0,6.6409,6.6504,6.6124,6.6219,502800.0
2013-10-29 09:55:00,6.97,6.97,6.95,6.96,246000.0,6.6314,6.6314,6.6124,6.6219,246000.0
2013-10-29 10:00:00,6.96,6.97,6.94,6.95,324000.0,6.6219,6.6314,6.6029,6.6124,324000.0
2013-10-29 10:05:00,6.95,6.95,6.94,6.95,733200.0,6.6124,6.6124,6.6029,6.6124,733200.0
2013-10-29 10:10:00,6.94,6.96,6.94,6.95,129600.0,6.6029,6.6219,6.6029,6.6124,129600.0
2013-10-29 10:15:00,6.95,6.97,6.95,6.97,232800.0,6.6124,6.6314,6.6124,6.6314,232800.0
2013-10-29 10:20:00,6.97,6.97,6.95,6.96,454800.0,6.6314,6.6314,6.6124,6.6219,454800.0
2013-10-29 10:25:00,6.96,6.97,6.96,6.97,214800.0,6.6219,6.6314,6.6219,6.6314,214800.0
2013-10-29 10:30:00,6.97,6.99,6.97,6.98,393600.0,6.6314,6.6504,6.6314,6.6409,393600.0
2013-10-29 10:35:00,6.98,6.98,6.97,6.98,208800.0,6.6409,6.6409,6.6314,6.6409,208800.0
2013-10-29 10:40:00,6.97,6.97,6.95,6.96,566400.0,6.6314,6.6314,6.6124,6.6219,566400.0
2013-10-29 10:45:00,6.96,6.97,6.96,6.96,156000.0,6.6219,6.6314,6.6219,6.6219,156000.0
2013-10-29 10:50:00,6.96,6.96,6.95,6.95,74400.0,6.6219,6.6219,6.6124,6.6124,74400.0
2013-10-29 10:55:00,6.95,6.96,6.94,6.95,165600.0,6.6124,6.6219,6.6029,6.6124,165600.0
2013-10-29 11:00:00,6.94,6.96,6.94,6.96,73200.0,6.6029,6.6219,6.6029,6.6219,73200.0
2013-10-29 11:05:00,6.96,6.97,6.96,6.97,226800.0,6.6219,6.6314,6.6219,6.6314,226800.0
2013-10-29 11:10:00,6.97,6.97,6.96,6.97,301200.0,6.6314,6.6314,6.6219,6.6314,301200.0
2013-10-29 11:15:00,6.97,6.97,6.97,6.97,66000.0,6.6314,6.6314,6.6314,6.6314,66000.0
2013-10-29 11:20:00,6.97,6.98,6.97,6.98,159600.0,6.6314,6.6409,6.6314,6.6409,159600.0
2013-10-29 11:25:00,6.98,6.98,6.97,6.97,64800.0,6.6409,6.6409,6.6314,6.6314,64800.0
2013-10-29 11:30:00,6.97,6.97,6.97,6.97,133200.0,6.6314,6.6314,6.6314,6.6314,133200.0
2013-10-29 11:35:00,6.96,6.96,6.96,6.96,126000.0,6.6219,6.6219,6.6219,6.6219,126000.0
2013-10-29 11:40:00,6.96,6.97,6.96,6.96,57600.0,6.6219,6.6314,6.6219,6.6219,57600.0
2013-10-29 11:45:00,6.96,6.97,6.96,6.96,76800.0,6.6219,6.6314,6.6219,6.6219,76800.0
2013-10-29 11:50:00,6.96,6.98,6.96,6.98,138000.0,6.6219,6.6409,6.6219,6.6409,138000.0
2013-10-29 11:55:00,6.97,6.97,6.97,6.97,368400.0,6.6314,6.6314,6.6314,6.6314,368400.0
2013-10-29 12:00:00,6.97,6.98,6.97,6.98,170400.0,6.6314,6.6409,6.6314,6.6409,170400.0
2013-10-29 12:05:00,6.98,6.98,6.98,6.98,170400.0,6.6409,6.6409,6.6409,6.6409,170400.0
2013-10-29 12:10:00,6.98,6.98,6.98,6.98,106800.0,6.6409,6.6409,6.6409,6.6409,106800.0
2013-10-29 12:15:00,6.98,6.99,6.98,6.98,292800.0,6.6409,6.6504,6.6409,6.6409,292800.0
2013-10-29 12:20:00,6.98,6.99,6.98,6.99,282000.0,6.6409,6.6504,6.6409,6.6504,282000.0
2013-10-29 12:25:00,6.99,7.01,6.99,7.0,506400.0,6.6504,6.6695,6.6504,6.6599,506400.0
2013-10-29 12:30:00,7.0,7.01,7.0,7.01,309600.0,6.6599,6.6695,6.6599,6.6695,309600.0
2013-10-29 12:35:00,7.0,7.0,7.0,7.0,195600.0,6.6599,6.6599,6.6599,6.6599,195600.0
2013-10-29 12:40:00,7.0,7.0,6.99,7.0,168000.0,6.6599,6.6599,6.6504,6.6599,168000.0
2013-10-29 12:45:00,7.0,7.0,6.99,7.0,211200.0,6.6599,6.6599,6.6504,6.6599,211200.0
2013-10-29 12:50:00,7.0,7.01,7.0,7.01,189600.0,6.6599,6.6695,6.6599,6.6695,189600.0
2013-10-29 12:55:00,7.01,7.01,7.0,7.0,324000.0,6.6695,6.6695,6.6599,6.6599,324000.0
2013-10-29 13:00:00,7.0,7.01,7.0,7.01,97200.0,6.6599,6.6695,6.6599,6.6695,97200.0
2013-10-29 13:05:00,7.01,7.02,7.0,7.01,280800.0,6.6695,6.679,6.6599,6.6695,280800.0
2013-10-29 13:10:00,7.01,7.01,7.0,7.0,120000.0,6.6695,6.6695,6.6599,6.6599,120000.0
2013-10-29 13:15:00,7.0,7.01,7.0,7.01,102000.0,6.6599,6.6695,6.6599,6.6695,102000.0
2013-10-29 13:20:00,7.0,7.01,7.0,7.0,238800.0,6.6599,6.6695,6.6599,6.6599,238800.0
2013-10-29 13:25:00,6.99,7.0,6.99,6.99,121200.0,6.6504,6.6599,6.6504,6.6504,121200.0
2013-10-29 13:30:00,6.99,7.0,6.99,7.0,158400.0,6.6504,6.6599,6.6504,6.6599,158400.0
2013-10-29 13:35:00,7.0,7.0,6.99,7.0,154800.0,6.6599,6.6599,6.6504,6.6599,154800.0
2013-10-29 13:40:00,7.0,7.0,6.99,7.0,190800.0,6.6599,6.6599,6.6504,6.6599,190800.0
2013-10-29 13:45:00,7.0,7.0,7.0,7.0,262800.0,6.6599,6.6599,6.6599,6.6599,262800.0
2013-10-29 13:50:00,7.0,7.0,7.0,7.0,26400.0,6.6599,6.6599,6.6599,6.6599,26400.0
2013-10-29 13:55:00,7.0,7.0,7.0,7.0,129600.0,6.6599,6.6599,6.6599,6.6599,129600.0
2013-10-29 14:00:00,7.0,7.01,7.0,7.01,546000.0,6.6599,6.6695,6.6599,6.6695,546000.0
2013-10-29 14:05:00,7.01,7.02,7.01,7.01,453600.0,6.6695,6.679,6.6695,6.6695,453600.0
2013-10-29 14:10:00,7.01,7.01,7.01,7.01,141600.0,6.6695,6.6695,6.6695,6.6695,141600.0
2013-10-29 14:15:00,7.01,7.01,7.0,7.01,211200.0,6.6695,6.6695,6.6599,6.6695,211200.0
2013-10-29 14:20:00,7.01,7.01,7.0,7.0,417600.0,6.6695,6.6695,6.6599,6.6599,417600.0
2013-10-29 14:25:00,7.0,7.01,7.0,7.01,120000.0,6.6599,6.6695,6.6599,6.6695,120000.0
2013-10-29 14:30:00,7.01,7.01,7.01,7.01,146400.0,6.6695,6.6695,6.6695,6.6695,146400.0
2013-10-29 14:35:00,7.01,7.01,7.01,7.01,40800.0,6.6695,6.6695,6.6695,6.6695,40800.0
2013-10-29 14:40:00,7.01,7.01,7.01,7.01,38400.0,6.6695,6.6695,6.6695,6.6695,38400.0
2013-10-29 14:45:00,7.01,7.02,7.01,7.01,265200.0,6.6695,6.679,6.6695,6.6695,265200.0
2013-10-29 14:50:00,7.01,7.02,7.01,7.02,266400.0,6.6695,6.679,6.6695,6.679,266400.0
2013-10-29 14:55:00,7.02,7.02,7.01,7.01,105600.0,6.679,6.679,6.6695,6.6695,105600.0
2013-10-29 15:00:00,7.01,7.01,7.0,7.01,324000.0,6.6695,6.6695,6.6599,6.6695,324000.0
2013-10-29 15:05:00,7.0,7.01,7.0,7.0,420000.0,6.6599,6.6695,6.6599,6.6599,420000.0
2013-10-29 15:10:00,7.0,7.0,7.0,7.0,98400.0,6.6599,6.6599,6.6599,6.6599,98400.0
2013-10-29 15:15:00,7.01,7.01,7.01,7.01,211200.0,6.6695,6.6695,6.6695,6.6695,211200.0
2013-10-29 15:20:00,7.01,7.01,6.99,6.99,417600.0,6.6695,6.6695,6.6504,6.6504,417600.0
2013-10-29 15:25:00,6.99,7.0,6.99,7.0,133200.0,6.6504,6.6599,6.6504,6.6599,133200.0
2013-10-29 15:30:00,7.0,7.0,6.99,6.99,336000.0,6.6599,6.6599,6.6504,6.6504,336000.0
2013-10-29 15:35:00,6.99,7.0,6.98,7.0,283200.0,6.6504,6.6599,6.6409,6.6599,283200.0
2013-10-29 15:40:00,7.0,7.01,7.0,7.0,44400.0,6.6599,6.6695,6.6599,6.6599,44400.0
2013-10-29 15:45:00,7.0,7.01,7.0,7.0,534000.0,6.6599,6.6695,6.6599,6.6599,534000.0
2013-10-29 15:50:00,7.0,7.02,7.0,7.02,532800.0,6.6599,6.679,6.6599,6.679,532800.0
2013-10-29 15:55:00,7.01,7.04,7.01,7.04,1129200.0,6.6695,6.698,6.6695,6.698,1129200.0
2013-10-30 09:30:00,7.06,7.07,7.05,7.06,648000.0,6.717,6.7265,6.7075,6.717,648000.0
2013-10-30 09:35:00,7.06,7.07,7.05,7.05,248400.0,6.717,6.7265,6.7075,6.7075,248400.0
2013-10-30 09:40:00,7.04,7.05,7.02,7.05,519600.0,6.698,6.7075,6.679,6.7075,519600.0
2013-10-30 09:45:00,7.04,7.05,7.04,7.05,477600.0,6.698,6.7075,6.698,6.7075,477600.0
2013-10-30 09:50:00,7.05,7.06,7.04,7.04,106800.0,6.7075,6.717,6.698,6.698,106800.0
2013-10-30 09:55:00,7.05,7.05,7.04,7.04,157200.0,6.7075,6.7075,6.698,6.698,157200.0
2013-10-30 10:00:00,7.04,7.05,7.03,7.04,283200.0,6.698,6.7075,6.6885,6.698,283200.0
2013-10-30 10:05:00,7.04,7.04,7.02,7.02,601200.0,6.698,6.698,6.679,6.679,601200.0
2013-10-30 10:10:00,7.02,7.03,7.02,7.03,253200.0,6.679,6.6885,6.679,6.6885,253200.0
2013-10-30 10:15:00,7.03,7.03,7.01,7.02,286800.0,6.6885,6.6885,6.6695,6.679,286800.0
2013-10-30 10:20:00,7.02,7.02,7.01,7.02,184800.0,6.679,6.679,6.6695,6.679,184800.0
2013-10-30 10:25:00,7.03,7.03,7.02,7.03,157200.0,6.6885,6.6885,6.679,6.6885,157200.0
2013-10-30 10:30:00,7.03,7.03,7.02,7.03,136800.0,6.6885,6.6885,6.679,6.6885,136800.0
2013-10-30 10:35:00,7.03,7.04,7.02,7.02,208800.0,6.6885,6.698,6.679,6.679,208800.0
2013-10-30 10:40:00,7.02,7.04,7.01,7.04,226800.0,6.679,6.698,6.6695,6.698,226800.0
2013-10-30 10:45:00,7.04,7.04,7.04,7.04,97200.0,6.698,6.698,6.698,6.698,97200.0
2013-10-30 10:50:00,7.04,7.05,7.04,7.04,158400.0,6.698,6.7075,6.698,6.698,158400.0
2013-10-30 10:55:00,7.04,7.04,7.03,7.04,324000.0,6.698,6.698,6.6885,6.698,324000.0
2013-10-30 11:00:00,7.04,7.05,7.03,7.03,85200.0,6.698,6.7075,6.6885,6.6885,85200.0
2013-10-30 11:05:00,7.04,7.05,7.04,7.04,84000.0,6.698,6.7075,6.698,6.698,84000.0
2013-10-30 11:10:00,7.04,7.04,7.03,7.03,118800.0,6.698,6.698,6.6885,6.6885,118800.0
2013-10-30 11:15:00,7.03,7.03,7.02,7.02,112800.0,6.6885,6.6885,6.679,6.679,112800.0
2013-10-30 11:20:00,7.02,7.02,6.99,7.0,855600.0,6.679,6.679,6.6504,6.6599,855600.0
2013-10-30 11:25:00,7.0,7.0,6.99,6.99,194400.0,6.6599,6.6599,6.6504,6.6504,194400.0
2013-10-30 11:30:00,6.99,6.99,6.98,6.98,291600.0,6.6504,6.6504,6.6409,6.6409,291600.0
2013-10-30 11:35:00,6.98,6.98,6.97,6.98,670800.0,6.6409,6.6409,6.6314,6.6409,670800.0
2013-10-30 11:40:00,6.98,6.99,6.98,6.98,232800.0,6.6409,6.6504,6.6409,6.6409,232800.0
2013-10-30 11:45:00,6.98,6.98,6.97,6.97,369600.0,6.6409,6.6409,6.6314,6.6314,369600.0
2013-10-30 11:50:00,6.97,6.98,6.97,6.97,366000.0,6.6314,6.6409,6.6314,6.6314,366000.0
2013-10-30 11:55:00,6.97,6.98,6.97,6.98,229200.0,6.6314,6.6409,6.6314,6.6409,229200.0
2013-10-30 12:00:00,6.98,6.98,6.97,6.98,291600.0,6.6409,6.6409,6.6314,6.6409,291600.0
2013-10-30 12:05:00,6.98,6.99,6.98,6.98,186000.0,6.6409,6.6504,6.6409,6.6409,186000.0
2013-10-30 12:10:00,6.98,6.99,6.98,6.98,266400.0,6.6409,6.6504,6.6409,6.6409,266400.0
2013-10-30 12:15:00,6.99,6.99,6.98,6.98,217200.0,6.6504,6.6504,6.6409,6.6409,217200.0
2013-10-30 12:20:00,6.98,6.98,6.98,6.98,84000.0,6.6409,6.6409,6.6409,6.6409,84000.0
2013-10-30 12:25:00,6.98,6.98,6.97,6.98,219600.0,6.6409,6.6409,6.6314,6.6409,219600.0
2013-10-30 12:30:00,6.98,6.99,6.98,6.99,109200.0,6.6409,6.6504,6.6409,6.6504,109200.0
2013-10-30 12:35:00,6.99,6.99,6.99,6.99,85200.0,6.6504,6.6504,6.6504,6.6504,85200.0
2013-10-30 12:40:00,6.99,7.0,6.98,7.0,145200.0,6.6504,6.6599,6.6409,6.6599,145200.0
2013-10-30 12:45:00,7.0,7.01,7.0,7.0,278400.0,6.6599,6.6695,6.6599,6.6599,278400.0
2013-10-30 12:50:00,7.0,7.01,7.0,7.0,100800.0,6.6599,6.6695,6.6599,6.6599,100800.0
2013-10-30 12:55:00,7.0,7.01,7.0,7.0,25200.0,6.6599,6.6695,6.6599,6.6599,25200.0
2013-10-30 13:00:00,7.01,7.01,7.0,7.0,37200.0,6.6695,6.6695,6.6599,6.6599,37200.0
2013-10-30 13:05:00,7.0,7.0,6.99,7.0,58800.0,6.6599,6.6599,6.6504,6.6599,58800.0
2013-10-30 13:10:00,7.0,7.0,6.99,7.0,169200.0,6.6599,6.6599,6.6504,6.6599,169200.0
2013-10-30 13:15:00,7.0,7.0,7.0,7.0,392400.0,6.6599,6.6599,6.6599,6.6599,392400.0
2013-10-30 13:20:00,7.0,7.0,6.98,6.98,318000.0,6.6599,6.6599,6.6409,6.6409,318000.0
2013-10-30 13:25:00,6.98,6.99,6.97,6.97,196800.0,6.6409,6.6504,6.6314,6.6314,196800.0
2013-10-30 13:30:00,6.97,6.97,6.97,6.97,124800.0,6.6314,6.6314,6.6314,6.6314,124800.0
2013-10-30 13:35:00,6.97,6.98,6.97,6.98,142800.0,6.6314,6.6409,6.6314,6.6409,142800.0
2013-10-30 13:40:00,6.98,6.98,6.97,6.97,60000.0,6.6409,6.6409,6.6314,6.6314,60000.0
2013-10-30 13:45:00,6.97,6.97,6.95,6.96,247200.0,6.6314,6.6314,6.6124,6.6219,247200.0
2013-10-30 13:50:00,6.96,6.97,6.96,6.97,127200.0,6.6219,6.6314,6.6219,6.6314,127200.0
2013-10-30 13:55:00,6.97,6.97,6.95,6.97,230400.0,6.6314,6.6314,6.6124,6.6314,230400.0
2013-10-30 14:00:00,6.97,7.02,6.93,6.99,939600.0,6.6314,6.679,6.5933,6.6504,939600.0
2013-10-30 14:05:00,6.99,7.02,6.94,6.96,1154400.0,6.6504,6.679,6.6029,6.6219,1154400.0
2013-10-30 14:10:00,6.96,6.99,6.95,6.97,398400.0,6.6219,6.6504,6.6124,6.6314,398400.0
2013-10-30 14:15:00,6.96,6.97,6.86,6.89,1822800.0,6.6219,6.6314,6.5267,6.5553,1822800.0
2013-10-30 14:20:00,6.89,6.92,6.87,6.88,644400.0,6.5553,6.5838,6.5363,6.5458,644400.0
2013-10-30 14:25:00,6.88,6.89,6.85,6.89,594000.0,6.5458,6.5553,6.5172,6.5553,594000.0
2013-10-30 14:30:00,6.88,6.92,6.87,6.91,542400.0,6.5458,6.5838,6.5363,6.5743,542400.0
2013-10-30 14:35:00,6.91,6.92,6.9,6.9,352800.0,6.5743,6.5838,6.5648,6.5648,352800.0
2013-10-30 14:40:00,6.91,6.92,6.87,6.88,435600.0,6.5743,6.5838,6.5363,6.5458,435600.0
2013-10-30 14:45:00,6.88,6.91,6.88,6.9,230400.0,6.5458,6.5743,6.5458,6.5648,230400.0
2013-10-30 14:50:00,6.91,6.91,6.89,6.9,176400.0,6.5743,6.5743,6.5553,6.5648,176400.0
2013-10-30 14:55:00,6.9,6.93,6.9,6.92,201600.0,6.5648,6.5933,6.5648,6.5838,201600.0
2013-10-30 15:00:00,6.92,6.93,6.92,6.93,150000.0,6.5838,6.5933,6.5838,6.5933,150000.0
2013-10-30 15:05:00,6.94,6.96,6.93,6.93,564000.0,6.6029,6.6219,6.5933,6.5933,564000.0
2013-10-30 15:10:00,6.92,6.93,6.92,6.92,74400.0,6.5838,6.5933,6.5838,6.5838,74400.0
2013-10-30 15:15:00,6.92,6.92,6.91,6.92,68400.0,6.5838,6.5838,6.5743,6.5838,68400.0
2013-10-30 15:20:00,6.92,6.93,6.91,6.92,230400.0,6.5838,6.5933,6.5743,6.5838,230400.0
2013-10-30 15:25:00,6.92,6.94,6.92,6.93,174000.0,6.5838,6.6029,6.5838,6.5933,174000.0
2013-10-30 15:30:00,6.93,6.95,6.93,6.95,278400.0,6.5933,6.6124,6.5933,6.6124,278400.0
2013-10-30 15:35:00,6.95,6.95,6.93,6.95,249600.0,6.6124,6.6124,6.5933,6.6124,249600.0
2013-10-30 15:40:00,6.95,6.96,6.94,6.96,442800.0,6.6124,6.6219,6.6029,6.6219,442800.0
2013-10-30 15:45:00,6.95,6.96,6.93,6.93,349200.0,6.6124,6.6219,6.5933,6.5933,349200.0
2013-10-30 15:50:00,6.93,6.94,6.93,6.93,282000.0,6.5933,6.6029,6.5933,6.5933,282000.0
2013-10-30 15:55:00,6.93,6.94,6.92,6.92,582000.0,6.5933,6.6029,6.5838,6.5838,582000.0
2013-10-31 09:30:00,6.91,6.92,6.9,6.9,450000.0,6.5743,6.5838,6.5648,6.5648,450000.0
2013-10-31 09:35:00,6.9,6.93,6.9,6.93,368400.0,6.5648,6.5933,6.5648,6.5933,368400.0
2013-10-31 09:40:00,6.93,6.95,6.93,6.95,304800.0,6.5933,6.6124,6.5933,6.6124,304800.0
2013-10-31 09:45:00,6.95,6.97,6.94,6.94,777600.0,6.6124,6.6314,6.6029,6.6029,777600.0
2013-10-31 09:50:00,6.94,6.95,6.9,6.9,494400.0,6.6029,6.6124,6.5648,6.5648,494400.0
2013-10-31 09:55:00,6.9,6.9,6.87,6.88,495600.0,6.5648,6.5648,6.5363,6.5458,495600.0
2013-10-31 10:00:00,6.88,6.88,6.85,6.87,1328400.0,6.5458,6.5458,6.5172,6.5363,1328400.0
2013-10-31 10:05:00,6.88,6.88,6.84,6.87,369600.0,6.5458,6.5458,6.5077,6.5363,369600.0
2013-10-31 10:10:00,6.87,6.88,6.85,6.88,463200.0,6.5363,6.5458,6.5172,6.5458,463200.0
2013-10-31 10:15:00,6.88,6.89,6.87,6.87,252000.0,6.5458,6.5553,6.5363,6.5363,252000.0
2013-10-31 10:20:00,6.87,6.87,6.85,6.86,393600.0,6.5363,6.5363,6.5172,6.5267,393600.0
2013-10-31 10:25:00,6.86,6.88,6.86,6.87,488400.0,6.5267,6.5458,6.5267,6.5363,488400.0
2013-10-31 10:30:00,6.87,6.89,6.86,6.87,421200.0,6.5363,6.5553,6.5267,6.5363,421200.0
2013-10-31 10:35:00,6.86,6.86,6.83,6.84,873600.0,6.5267,6.5267,6.4982,6.5077,873600.0
2013-10-31 10:40:00,6.84,6.86,6.84,6.86,672000.0,6.5077,6.5267,6.5077,6.5267,672000.0
2013-10-31 10:45:00,6.86,6.89,6.86,6.88,548400.0,6.5267,6.5553,6.5267,6.5458,548400.0
2013-10-31 10:50:00,6.88,6.9,6.88,6.89,373200.0,6.5458,6.5648,6.5458,6.5553,373200.0
2013-10-31 10:55:00,6.89,6.89,6.88,6.88,272400.0,6.5553,6.5553,6.5458,6.5458,272400.0
2013-10-31 11:00:00,6.88,6.9,6.88,6.9,220800.0,6.5458,6.5648,6.5458,6.5648,220800.0
2013-10-31 11:05:00,6.9,6.9,6.88,6.88,211200.0,6.5648,6.5648,6.5458,6.5458,211200.0
2013-10-31 11:10:00,6.88,6.9,6.88,6.89,232800.0,6.5458,6.5648,6.5458,6.5553,232800.0
2013-10-31 11:15:00,6.89,6.91,6.89,6.9,430800.0,6.5553,6.5743,6.5553,6.5648,430800.0
2013-10-31 11:20:00,6.9,6.91,6.9,6.91,386400.0,6.5648,6.5743,6.5648,6.5743,386400.0
2013-10-31 11:25:00,6.91,6.93,6.91,6.92,526800.0,6.5743,6.5933,6.5743,6.5838,526800.0
2013-10-31 11:30:00,6.93,6.93,6.92,6.93,171600.0,6.5933,6.5933,6.5838,6.5933,171600.0
2013-10-31 11:35:00,6.93,6.94,6.93,6.94,336000.0,6.5933,6.6029,6.5933,6.6029,336000.0
2013-10-31 11:40:00,6.94,6.94,6.93,6.93,354000.0,6.6029,6.6029,6.5933,6.5933,354000.0
2013-10-31 11:45:00,6.93,6.93,6.92,6.93,88800.0,6.5933,6.5933,6.5838,6.5933,88800.0
2013-10-31 11:50:00,6.93,6.93,6.93,6.93,124800.0,6.5933,6.5933,6.5933,6.5933,124800.0
2013-10-31 11:55:00,6.93,6.93,6.91,6.92,262800.0,6.5933,6.5933,6.5743,6.5838,262800.0
2013-10-31 12:00:00,6.92,6.92,6.91,6.91,223200.0,6.5838,6.5838,6.5743,6.5743,223200.0
2013-10-31 12:05:00,6.92,6.93,6.92,6.93,282000.0,6.5838,6.5933,6.5838,6.5933,282000.0
2013-10-31 12:10:00,6.93,6.93,6.92,6.93,222000.0,6.5933,6.5933,6.5838,6.5933,222000.0
2013-10-31 12:15:00,6.93,6.93,6.92,6.93,112800.0,6.5933,6.5933,6.5838,6.5933,112800.0
2013-10-31 12:20:00,6.93,6.93,6.93,6.93,78000.0,6.5933,6.5933,6.5933,6.5933,78000.0
2013-10-31 12:25:00,6.93,6.93,6.93,6.93,140400.0,6.5933,6.5933,6.5933,6.5933,140400.0
2013-10-31 12:30:00,6.93,6.95,6.93,6.95,573600.0,6.5933,6.6124,6.5933,6.6124,573600.0
2013-10-31 12:35:00,6.95,6.95,6.94,6.95,200400.0,6.6124,6.6124,6.6029,6.6124,200400.0
2013-10-31 12:40:00,6.94,6.96,6.94,6.95,78000.0,6.6029,6.6219,6.6029,6.6124,78000.0
2013-10-31 12:45:00,6.95,6.96,6.94,6.94,165600.0,6.6124,6.6219,6.6029,6.6029,165600.0
2013-10-31 12:50:00,6.94,6.94,6.94,6.94,67200.0,6.6029,6.6029,6.6029,6.6029,67200.0
2013-10-31 12:55:00,6.94,6.94,6.93,6.93,212400.0,6.6029,6.6029,6.5933,6.5933,212400.0
2013-10-31 13:00:00,6.93,6.94,6.93,6.93,68400.0,6.5933,6.6029,6.5933,6.5933,68400.0
2013-10-31 13:05:00,6.94,6.94,6.93,6.93,138000.0,6.6029,6.6029,6.5933,6.5933,138000.0
2013-10-31 13:10:00,6.93,6.94,6.93,6.93,40800.0,6.5933,6.6029,6.5933,6.5933,40800.0
2013-10-31 13:15:00,6.93,6.94,6.93,6.94,62400.0,6.5933,6.6029,6.5933,6.6029,62400.0
2013-10-31 13:20:00,6.95,6.95,6.94,6.94,31200.0,6.6124,6.6124,6.6029,6.6029,31200.0
2013-10-31 13:25:00,6.94,6.95,6.94,6.95,49200.0,6.6029,6.6124,6.6029,6.6124,49200.0
2013-10-31 13:30:00,6.95,6.95,6.95,6.95,156000.0,6.6124,6.6124,6.6124,6.6124,156000.0
2013-10-31 13:35:00,6.95,6.95,6.94,6.94,171600.0,6.6124,6.6124,6.6029,6.6029,171600.0
2013-10-31 13:40:00,6.95,6.95,6.95,6.95,75600.0,6.6124,6.6124,6.6124,6.6124,75600.0
2013-10-31 13:45:00,6.95,6.95,6.94,6.95,122400.0,6.6124,6.6124,6.6029,6.6124,122400.0
2013-10-31 13:50:00,6.95,6.95,6.93,6.93,242400.0,6.6124,6.6124,6.5933,6.5933,242400.0
2013-10-31 13:55:00,6.93,6.95,6.93,6.94,60000.0,6.5933,6.6124,6.5933,6.6029,60000.0
2013-10-31 14:00:00,6.94,6.95,6.94,6.95,48000.0,6.6029,6.6124,6.6029,6.6124,48000.0
2013-10-31 14:05:00,6.95,6.95,6.93,6.94,228000.0,6.6124,6.6124,6.5933,6.6029,228000.0
2013-10-31 14:10:00,6.95,6.96,6.94,6.96,572400.0,6.6124,6.6219,6.6029,6.6219,572400.0
2013-10-31 14:15:00,6.96,6.99,6.96,6.99,632400.0,6.6219,6.6504,6.6219,6.6504,632400.0
2013-10-31 14:20:00,6.99,6.99,6.98,6.98,292800.0,6.6504,6.6504,6.6409,6.6409,292800.0
2013-10-31 14:25:00,6.98,6.99,6.98,6.98,217200.0,6.6409,6.6504,6.6409,6.6409,217200.0
2013-10-31 14:30:00,6.98,6.99,6.98,6.98,258000.0,6.6409,6.6504,6.6409,6.6409,258000.0
2013-10-31 14:35:00,6.98,6.98,6.98,6.98,205200.0,6.6409,6.6409,6.6409,6.6409,205200.0
2013-10-31 14:40:00,6.98,6.99,6.98,6.98,168000.0,6.6409,6.6504,6.6409,6.6409,168000.0
2013-10-31 14:45:00,6.98,6.98,6.97,6.98,162000.0,6.6409,6.6409,6.6314,6.6409,162000.0
2013-10-31 14:50:00,6.98,6.98,6.96,6.96,216000.0,6.6409,6.6409,6.6219,6.6219,216000.0
2013-10-31 14:55:00,6.96,6.97,6.95,6.95,505200.0,6.6219,6.6314,6.6124,6.6124,505200.0
2013-10-31 15:00:00,6.95,6.95,6.93,6.94,658800.0,6.6124,6.6124,6.5933,6.6029,658800.0
2013-10-31 15:05:00,6.94,6.94,6.91,6.93,456000.0,6.6029,6.6029,6.5743,6.5933,456000.0
2013-10-31 15:10:00,6.93,6.94,6.93,6.94,232800.0,6.5933,6.6029,6.5933,6.6029,232800.0
2013-10-31 15:15:00,6.94,6.94,6.93,6.93,354000.0,6.6029,6.6029,6.5933,6.5933,354000.0
2013-10-31 15:20:00,6.93,6.95,6.93,6.93,338400.0,6.5933,6.6124,6.5933,6.5933,338400.0
2013-10-31 15:25:00,6.93,6.93,6.91,6.91,291600.0,6.5933,6.5933,6.5743,6.5743,291600.0
2013-10-31 15:30:00,6.91,6.92,6.91,6.91,440400.0,6.5743,6.5838,6.5743,6.5743,440400.0
2013-10-31 15:35:00,6.92,6.93,6.92,6.92,289200.0,6.5838,6.5933,6.5838,6.5838,289200.0
2013-10-31 15:40:00,6.92,6.93,6.91,6.92,404400.0,6.5838,6.5933,6.5743,6.5838,404400.0
2013-10-31 15:45:00,6.92,6.92,6.9,6.91,637200.0,6.5838,6.5838,6.5648,6.5743,637200.0
2013-10-31 15:50:00,6.9,6.91,6.88,6.9,676800.0,6.5648,6.5743,6.5458,6.5648,676800.0
2013-10-31 15:55:00,6.9,6.9,6.85,6.86,1032000.0,6.5648,6.5648,6.5172,6.5267,1032000.0
2013-11-01 09:30:00,6.89,6.91,6.89,6.9,562800.0,6.5553,6.5743,6.5553,6.5648,562800.0
2013-11-01 09:35:00,6.9,6.92,6.9,6.91,925200.0,6.5648,6.5838,6.5648,6.5743,925200.0
2013-11-01 09:40:00,6.91,6.92,6.91,6.92,333600.0,6.5743,6.5838,6.5743,6.5838,333600.0
2013-11-01 09:45:00,6.92,6.93,6.91,6.91,326400.0,6.5838,6.5933,6.5743,6.5743,326400.0
2013-11-01 09:50:00,6.91,6.93,6.91,6.92,308400.0,6.5743,6.5933,6.5743,6.5838,308400.0
2013-11-01 09:55:00,6.92,6.93,6.92,6.92,249600.0,6.5838,6.5933,6.5838,6.5838,249600.0
2013-11-01 10:00:00,6.92,6.93,6.9,6.9,367200.0,6.5838,6.5933,6.5648,6.5648,367200.0
2013-11-01 10:05:00,6.9,6.96,6.9,6.94,670800.0,6.5648,6.6219,6.5648,6.6029,670800.0
2013-11-01 10:10:00,6.94,6.95,6.91,6.91,430800.0,6.6029,6.6124,6.5743,6.5743,430800.0
2013-11-01 10:15:00,6.91,6.91,6.86,6.87,930000.0,6.5743,6.5743,6.5267,6.5363,930000.0
2013-11-01 10:20:00,6.87,6.89,6.87,6.89,422400.0,6.5363,6.5553,6.5363,6.5553,422400.0
2013-11-01 10:25:00,6.89,6.89,6.88,6.88,150000.0,6.5553,6.5553,6.5458,6.5458,150000.0
2013-11-01 10:30:00,6.88,6.89,6.87,6.88,208800.0,6.5458,6.5553,6.5363,6.5458,208800.0
2013-11-01 10:35:00,6.89,6.9,6.87,6.88,381600.0,6.5553,6.5648,6.5363,6.5458,381600.0
2013-11-01 10:40:00,6.88,6.9,6.88,6.9,136800.0,6.5458,6.5648,6.5458,6.5648,136800.0
2013-11-01 10:45:00,6.9,6.9,6.88,6.89,166800.0,6.5648,6.5648,6.5458,6.5553,166800.0
2013-11-01 10:50:00,6.9,6.91,6.9,6.91,164400.0,6.5648,6.5743,6.5648,6.5743,164400.0
2013-11-01 10:55:00,6.91,6.91,6.9,6.9,201600.0,6.5743,6.5743,6.5648,6.5648,201600.0
2013-11-01 11:00:00,6.9,6.9,6.87,6.87,286800.0,6.5648,6.5648,6.5363,6.5363,286800.0
2013-11-01 11:05:00,6.87,6.87,6.85,6.85,511200.0,6.5363,6.5363,6.5172,6.5172,511200.0
2013-11-01 11:10:00,6.85,6.85,6.83,6.84,1278000.0,6.5172,6.5172,6.4982,6.5077,1278000.0
2013-11-01 11:15:00,6.84,6.84,6.81,6.83,576000.0,6.5077,6.5077,6.4792,6.4982,576000.0
2013-11-01 11:20:00,6.83,6.85,6.83,6.85,279600.0,6.4982,6.5172,6.4982,6.5172,279600.0
2013-11-01 11:25:00,6.84,6.85,6.84,6.84,495600.0,6.5077,6.5172,6.5077,6.5077,495600.0
2013-11-01 11:30:00,6.84,6.85,6.84,6.85,84000.0,6.5077,6.5172,6.5077,6.5172,84000.0
2013-11-01 11:35:00,6.85,6.85,6.82,6.84,190800.0,6.5172,6.5172,6.4887,6.5077,190800.0
2013-11-01 11:40:00,6.84,6.85,6.84,6.85,178800.0,6.5077,6.5172,6.5077,6.5172,178800.0
2013-11-01 11:45:00,6.84,6.85,6.84,6.85,211200.0,6.5077,6.5172,6.5077,6.5172,211200.0
2013-11-01 11:50:00,6.85,6.85,6.83,6.83,243600.0,6.5172,6.5172,6.4982,6.4982,243600.0
2013-11-01 11:55:00,6.83,6.83,6.8,6.81,673200.0,6.4982,6.4982,6.4697,6.4792,673200.0
2013-11-01 12:00:00,6.81,6.82,6.81,6.82,301200.0,6.4792,6.4887,6.4792,6.4887,301200.0
2013-11-01 12:05:00,6.82,6.83,6.81,6.82,297600.0,6.4887,6.4982,6.4792,6.4887,297600.0
2013-11-01 12:10:00,6.82,6.83,6.81,6.81,248400.0,6.4887,6.4982,6.4792,6.4792,248400.0
2013-11-01 12:15:00,6.81,6.82,6.8,6.81,354000.0,6.4792,6.4887,6.4697,6.4792,354000.0
2013-11-01 12:20:00,6.81,6.84,6.81,6.84,283200.0,6.4792,6.5077,6.4792,6.5077,283200.0
2013-11-01 12:25:00,6.84,6.84,6.83,6.84,182400.0,6.5077,6.5077,6.4982,6.5077,182400.0
2013-11-01 12:30:00,6.83,6.85,6.83,6.84,218400.0,6.4982,6.5172,6.4982,6.5077,218400.0
2013-11-01 12:35:00,6.85,6.85,6.84,6.85,165600.0,6.5172,6.5172,6.5077,6.5172,165600.0
2013-11-01 12:40:00,6.84,6.85,6.84,6.85,72000.0,6.5077,6.5172,6.5077,6.5172,72000.0
2013-11-01 12:45:00,6.85,6.85,6.84,6.84,129600.0,6.5172,6.5172,6.5077,6.5077,129600.0
2013-11-01 12:50:00,6.85,6.85,6.84,6.84,217200.0,6.5172,6.5172,6.5077,6.5077,217200.0
2013-11-01 12:55:00,6.84,6.85,6.84,6.84,232800.0,6.5077,6.5172,6.5077,6.5077,232800.0
2013-11-01 13:00:00,6.84,6.84,6.83,6.83,288000.0,6.5077,6.5077,6.4982,6.4982,288000.0
2013-11-01 13:05:00,6.83,6.83,6.82,6.83,97200.0,6.4982,6.4982,6.4887,6.4982,97200.0
2013-11-01 13:10:00,6.83,6.83,6.82,6.82,84000.0,6.4982,6.4982,6.4887,6.4887,84000.0
2013-11-01 13:15:00,6.83,6.83,6.82,6.82,128400.0,6.4982,6.4982,6.4887,6.4887,128400.0
2013-11-01 13:20:00,6.82,6.83,6.82,6.83,266400.0,6.4887,6.4982,6.4887,6.4982,266400.0
2013-11-01 13:25:00,6.83,6.84,6.83,6.84,477600.0,6.4982,6.5077,6.4982,6.5077,477600.0
2013-11-01 13:30:00,6.84,6.84,6.83,6.84,301200.0,6.5077,6.5077,6.4982,6.5077,301200.0
2013-11-01 13:35:00,6.84,6.87,6.84,6.86,687600.0,6.5077,6.5363,6.5077,6.5267,687600.0
2013-11-01 13:40:00,6.87,6.87,6.87,6.87,114000.0,6.5363,6.5363,6.5363,6.5363,114000.0
2013-11-01 13:45:00,6.87,6.88,6.86,6.88,208800.0,6.5363,6.5458,6.5267,6.5458,208800.0
2013-11-01 13:50:00,6.88,6.88,6.87,6.88,206400.0,6.5458,6.5458,6.5363,6.5458,206400.0
2013-11-01 13:55:00,6.88,6.88,6.87,6.88,164400.0,6.5458,6.5458,6.5363,6.5458,164400.0
2013-11-01 14:00:00,6.88,6.89,6.88,6.89,138000.0,6.5458,6.5553,6.5458,6.5553,138000.0
2013-11-01 14:05:00,6.89,6.89,6.88,6.88,218400.0,6.5553,6.5553,6.5458,6.5458,218400.0
2013-11-01 14:10:00,6.88,6.88,6.87,6.88,224400.0,6.5458,6.5458,6.5363,6.5458,224400.0
2013-11-01 14:15:00,6.88,6.89,6.88,6.88,147600.0,6.5458,6.5553,6.5458,6.5458,147600.0
2013-11-01 14:20:00,6.88,6.88,6.88,6.88,118800.0,6.5458,6.5458,6.5458,6.5458,118800.0
2013-11-01 14:25:00,6.88,6.88,6.88,6.88,234000.0,6.5458,6.5458,6.5458,6.5458,234000.0
2013-11-01 14:30:00,6.88,6.88,6.86,6.87,228000.0,6.5458,6.5458,6.5267,6.5363,228000.0
2013-11-01 14:35:00,6.87,6.87,6.87,6.87,163200.0,6.5363,6.5363,6.5363,6.5363,163200.0
2013-11-01 14:40:00,6.87,6.89,6.87,6.88,186000.0,6.5363,6.5553,6.5363,6.5458,186000.0
2013-11-01 14:45:00,6.88,6.89,6.88,6.88,247200.0,6.5458,6.5553,6.5458,6.5458,247200.0
2013-11-01 14:50:00,6.88,6.89,6.87,6.87,405600.0,6.5458,6.5553,6.5363,6.5363,405600.0
2013-11-01 14:55:00,6.87,6.88,6.87,6.87,90000.0,6.5363,6.5458,6.5363,6.5363,90000.0
2013-11-01 15:00:00,6.87,6.88,6.87,6.88,194400.0,6.5363,6.5458,6.5363,6.5458,194400.0
2013-11-01 15:05:00,6.88,6.88,6.87,6.87,99600.0,6.5458,6.5458,6.5363,6.5363,99600.0
2013-11-01 15:10:00,6.87,6.9,6.87,6.9,664800.0,6.5363,6.5648,6.5363,6.5648,664800.0
2013-11-01 15:15:00,6.9,6.9,6.89,6.89,182400.0,6.5648,6.5648,6.5553,6.5553,182400.0
2013-11-01 15:20:00,6.89,6.89,6.88,6.89,63600.0,6.5553,6.5553,6.5458,6.5553,63600.0
2013-11-01 15:25:00,6.89,6.9,6.89,6.89,112800.0,6.5553,6.5648,6.5553,6.5553,112800.0
2013-11-01 15:30:00,6.89,6.91,6.89,6.9,271200.0,6.5553,6.5743,6.5553,6.5648,271200.0
2013-11-01 15:35:00,6.91,6.91,6.9,6.9,188400.0,6.5743,6.5743,6.5648,6.5648,188400.0
2013-11-01 15:40:00,6.9,6.92,6.9,6.92,468000.0,6.5648,6.5838,6.5648,6.5838,468000.0
2013-11-01 15:45:00,6.92,6.93,6.92,6.92,561600.0,6.5838,6.5933,6.5838,6.5838,561600.0
2013-11-01 15:50:00,6.92,6.93,6.92,6.93,271200.0,6.5838,6.5933,6.5838,6.5933,271200.0
2013-11-01 15:55:00,6.93,6.94,6.91,6.91,2980800.0,6.5933,6.6029,6.5743,6.5743,2980800.0
2013-11-04 09:30:00,6.98,6.98,6.97,6.98,823200.0,6.6409,6.6409,6.6314,6.6409,823200.0
2013-11-04 09:35:00,6.98,6.98,6.96,6.96,604800.0,6.6409,6.6409,6.6219,6.6219,604800.0
2013-11-04 09:40:00,6.96,6.97,6.95,6.96,298800.0,6.6219,6.6314,6.6124,6.6219,298800.0
2013-11-04 09:45:00,6.95,6.96,6.95,6.95,214800.0,6.6124,6.6219,6.6124,6.6124,214800.0
2013-11-04 09:50:00,6.95,6.95,6.94,6.95,181200.0,6.6124,6.6124,6.6029,6.6124,181200.0
2013-11-04 09:55:00,6.95,6.95,6.93,6.94,460800.0,6.6124,6.6124,6.5933,6.6029,460800.0
2013-11-04 10:00:00,6.95,6.95,6.93,6.94,85200.0,6.6124,6.6124,6.5933,6.6029,85200.0
2013-11-04 10:05:00,6.94,6.94,6.93,6.93,169200.0,6.6029,6.6029,6.5933,6.5933,169200.0
2013-11-04 10:10:00,6.92,6.94,6.92,6.93,326400.0,6.5838,6.6029,6.5838,6.5933,326400.0
2013-11-04 10:15:00,6.93,6.93,6.93,6.93,145200.0,6.5933,6.5933,6.5933,6.5933,145200.0
2013-11-04 10:20:00,6.93,6.94,6.93,6.93,170400.0,6.5933,6.6029,6.5933,6.5933,170400.0
2013-11-04 10:25:00,6.93,6.95,6.93,6.94,208800.0,6.5933,6.6124,6.5933,6.6029,208800.0
2013-11-04 10:30:00,6.94,6.96,6.94,6.95,213600.0,6.6029,6.6219,6.6029,6.6124,213600.0
2013-11-04 10:35:00,6.95,6.96,6.94,6.95,146400.0,6.6124,6.6219,6.6029,6.6124,146400.0
2013-11-04 10:40:00,6.95,6.95,6.95,6.95,144000.0,6.6124,6.6124,6.6124,6.6124,144000.0
2013-11-04 10:45:00,6.95,6.96,6.95,6.96,321600.0,6.6124,6.6219,6.6124,6.6219,321600.0
2013-11-04 10:50:00,6.96,6.96,6.93,6.94,180000.0,6.6219,6.6219,6.5933,6.6029,180000.0
2013-11-04 10:55:00,6.93,6.94,6.92,6.92,159600.0,6.5933,6.6029,6.5838,6.5838,159600.0
2013-11-04 11:00:00,6.92,6.92,6.91,6.91,246000.0,6.5838,6.5838,6.5743,6.5743,246000.0
2013-11-04 11:05:00,6.91,6.92,6.91,6.91,105600.0,6.5743,6.5838,6.5743,6.5743,105600.0
2013-11-04 11:10:00,6.91,6.93,6.91,6.93,244800.0,6.5743,6.5933,6.5743,6.5933,244800.0
2013-11-04 11:15:00,6.92,6.92,6.92,6.92,60000.0,6.5838,6.5838,6.5838,6.5838,60000.0
2013-11-04 11:20:00,6.92,6.93,6.91,6.92,202800.0,6.5838,6.5933,6.5743,6.5838,202800.0
2013-11-04 11:25:00,6.92,6.93,6.92,6.92,87600.0,6.5838,6.5933,6.5838,6.5838,87600.0
2013-11-04 11:30:00,6.92,6.93,6.92,6.92,204000.0,6.5838,6.5933,6.5838,6.5838,204000.0
2013-11-04 11:35:00,6.93,6.93,6.93,6.93,112800.0,6.5933,6.5933,6.5933,6.5933,112800.0
2013-11-04 11:40:00,6.93,6.94,6.93,6.93,164400.0,6.5933,6.6029,6.5933,6.5933,164400.0
2013-11-04 11:45:00,6.93,6.93,6.92,6.93,242400.0,6.5933,6.5933,6.5838,6.5933,242400.0
2013-11-04 11:50:00,6.93,6.94,6.93,6.93,154800.0,6.5933,6.6029,6.5933,6.5933,154800.0
2013-11-04 11:55:00,6.94,6.94,6.93,6.94,242400.0,6.6029,6.6029,6.5933,6.6029,242400.0
2013-11-04 12:00:00,6.94,6.94,6.93,6.94,122400.0,6.6029,6.6029,6.5933,6.6029,122400.0
2013-11-04 12:05:00,6.94,6.94,6.93,6.93,58800.0,6.6029,6.6029,6.5933,6.5933,58800.0
2013-11-04 12:10:00,6.94,6.94,6.93,6.93,133200.0,6.6029,6.6029,6.5933,6.5933,133200.0
2013-11-04 12:15:00,6.94,6.94,6.93,6.94,110400.0,6.6029,6.6029,6.5933,6.6029,110400.0
2013-11-04 12:20:00,6.93,6.94,6.93,6.94,73200.0,6.5933,6.6029,6.5933,6.6029,73200.0
2013-11-04 12:25:00,6.94,6.94,6.94,6.94,109200.0,6.6029,6.6029,6.6029,6.6029,109200.0
2013-11-04 12:30:00,6.94,6.94,6.93,6.94,147600.0,6.6029,6.6029,6.5933,6.6029,147600.0
2013-11-04 12:35:00,6.94,6.95,6.93,6.94,190800.0,6.6029,6.6124,6.5933,6.6029,190800.0
2013-11-04 12:40:00,6.94,6.95,6.94,6.94,145200.0,6.6029,6.6124,6.6029,6.6029,145200.0
2013-11-04 12:45:00,6.94,6.95,6.94,6.94,166800.0,6.6029,6.6124,6.6029,6.6029,166800.0
2013-11-04 12:50:00,6.94,6.94,6.94,6.94,253200.0,6.6029,6.6029,6.6029,6.6029,253200.0
2013-11-04 12:55:00,6.94,6.94,6.93,6.93,150000.0,6.6029,6.6029,6.5933,6.5933,150000.0
2013-11-04 13:00:00,6.93,6.93,6.93,6.93,140400.0,6.5933,6.5933,6.5933,6.5933,140400.0
2013-11-04 13:05:00,6.93,6.94,6.93,6.94,105600.0,6.5933,6.6029,6.5933,6.6029,105600.0
2013-11-04 13:10:00,6.94,6.94,6.93,6.93,104400.0,6.6029,6.6029,6.5933,6.5933,104400.0
2013-11-04 13:15:00,6.93,6.94,6.93,6.94,96000.0,6.5933,6.6029,6.5933,6.6029,96000.0
2013-11-04 13:20:00,6.94,6.94,6.94,6.94,44400.0,6.6029,6.6029,6.6029,6.6029,44400.0
2013-11-04 13:25:00,6.94,6.95,6.94,6.95,278400.0,6.6029,6.6124,6.6029,6.6124,278400.0
2013-11-04 13:30:00,6.95,6.95,6.95,6.95,138000.0,6.6124,6.6124,6.6124,6.6124,138000.0
2013-11-04 13:35:00,6.95,6.95,6.95,6.95,140400.0,6.6124,6.6124,6.6124,6.6124,140400.0
2013-11-04 13:40:00,6.95,6.95,6.95,6.95,55200.0,6.6124,6.6124,6.6124,6.6124,55200.0
2013-11-04 13:45:00,6.95,6.95,6.94,6.95,132000.0,6.6124,6.6124,6.6029,6.6124,132000.0
2013-11-04 13:50:00,6.95,6.95,6.95,6.95,62400.0,6.6124,6.6124,6.6124,6.6124,62400.0
2013-11-04 13:55:00,6.95,6.95,6.95,6.95,93600.0,6.6124,6.6124,6.6124,6.6124,93600.0
2013-11-04 14:00:00,6.95,6.96,6.95,6.96,258000.0,6.6124,6.6219,6.6124,6.6219,258000.0
2013-11-04 14:05:00,6.96,6.97,6.95,6.97,438000.0,6.6219,6.6314,6.6124,6.6314,438000.0
2013-11-04 14:10:00,6.96,6.97,6.96,6.96,153600.0,6.6219,6.6314,6.6219,6.6219,153600.0
2013-11-04 14:15:00,6.96,6.96,6.96,6.96,206400.0,6.6219,6.6219,6.6219,6.6219,206400.0
2013-11-04 14:20:00,6.96,6.96,6.96,6.96,44400.0,6.6219,6.6219,6.6219,6.6219,44400.0
2013-11-04 14:25:00,6.97,6.97,6.96,6.97,96000.0,6.6314,6.6314,6.6219,6.6314,96000.0
2013-11-04 14:30:00,6.97,6.97,6.97,6.97,172800.0,6.6314,6.6314,6.6314,6.6314,172800.0
2013-11-04 14:35:00,6.97,6.97,6.96,6.97,178800.0,6.6314,6.6314,6.6219,6.6314,178800.0
2013-11-04 14:40:00,6.97,6.97,6.97,6.97,81600.0,6.6314,6.6314,6.6314,6.6314,81600.0
2013-11-04 14:45:00,6.97,6.97,6.96,6.96,330000.0,6.6314,6.6314,6.6219,6.6219,330000.0
2013-11-04 14:50:00,6.96,6.97,6.96,6.97,154800.0,6.6219,6.6314,6.6219,6.6314,154800.0
2013-11-04 14:55:00,6.97,6.97,6.96,6.96,120000.0,6.6314,6.6314,6.6219,6.6219,120000.0
2013-11-04 15:00:00,6.96,6.97,6.96,6.96,178800.0,6.6219,6.6314,6.6219,6.6219,178800.0
2013-11-04 15:05:00,6.96,6.96,6.95,6.95,211200.0,6.6219,6.6219,6.6124,6.6124,211200.0
2013-11-04 15:10:00,6.95,6.96,6.95,6.96,144000.0,6.6124,6.6219,6.6124,6.6219,144000.0
2013-11-04 15:15:00,6.95,6.96,6.95,6.96,138000.0,6.6124,6.6219,6.6124,6.6219,138000.0
2013-11-04 15:20:00,6.96,6.96,6.95,6.95,146400.0,6.6219,6.6219,6.6124,6.6124,146400.0
2013-11-04 15:25:00,6.95,6.96,6.95,6.96,76800.0,6.6124,6.6219,6.6124,6.6219,76800.0
2013-11-04 15:30:00,6.97,6.97,6.95,6.96,106800.0,6.6314,6.6314,6.6124,6.6219,106800.0
2013-11-04 15:35:00,6.96,6.97,6.96,6.97,440400.0,6.6219,6.6314,6.6219,6.6314,440400.0
2013-11-04 15:40:00,6.97,6.97,6.97,6.97,369600.0,6.6314,6.6314,6.6314,6.6314,369600.0
2013-11-04 15:45:00,6.97,6.97,6.97,6.97,298800.0,6.6314,6.6314,6.6314,6.6314,298800.0
2013-11-04 15:50:00,6.97,6.98,6.97,6.97,880800.0,6.6314,6.6409,6.6314,6.6314,880800.0
2013-11-04 15:55:00,6.97,7.0,6.97,6.99,1008000.0,6.6314,6.6599,6.6314,6.6504,1008000.0
2013-11-05 09:30:00,6.9,6.92,6.88,6.9,564000.0,6.5648,6.5838,6.5458,6.5648,564000.0
2013-11-05 09:35:00,6.9,6.92,6.89,6.89,619200.0,6.5648,6.5838,6.5553,6.5553,619200.0
2013-11-05 09:40:00,6.9,6.91,6.89,6.9,628800.0,6.5648,6.5743,6.5553,6.5648,628800.0
2013-11-05 09:45:00,6.89,6.9,6.88,6.88,661200.0,6.5553,6.5648,6.5458,6.5458,661200.0
2013-11-05 09:50:00,6.88,6.88,6.87,6.87,1158000.0,6.5458,6.5458,6.5363,6.5363,1158000.0
2013-11-05 09:55:00,6.87,6.87,6.85,6.86,675600.0,6.5363,6.5363,6.5172,6.5267,675600.0
2013-11-05 10:00:00,6.87,6.88,6.84,6.87,939600.0,6.5363,6.5458,6.5077,6.5363,939600.0
2013-11-05 10:05:00,6.87,6.88,6.86,6.88,270000.0,6.5363,6.5458,6.5267,6.5458,270000.0
2013-11-05 10:10:00,6.88,6.89,6.86,6.86,229200.0,6.5458,6.5553,6.5267,6.5267,229200.0
2013-11-05 10:15:00,6.87,6.88,6.87,6.87,146400.0,6.5363,6.5458,6.5363,6.5363,146400.0
2013-11-05 10:20:00,6.86,6.88,6.86,6.88,135600.0,6.5267,6.5458,6.5267,6.5458,135600.0
2013-11-05 10:25:00,6.88,6.89,6.87,6.88,152400.0,6.5458,6.5553,6.5363,6.5458,152400.0
2013-11-05 10:30:00,6.88,6.9,6.88,6.89,501600.0,6.5458,6.5648,6.5458,6.5553,501600.0
2013-11-05 10:35:00,6.89,6.9,6.89,6.9,319200.0,6.5553,6.5648,6.5553,6.5648,319200.0
2013-11-05 10:40:00,6.9,6.92,6.9,6.91,706800.0,6.5648,6.5838,6.5648,6.5743,706800.0
2013-11-05 10:45:00,6.91,6.91,6.9,6.91,477600.0,6.5743,6.5743,6.5648,6.5743,477600.0
2013-11-05 10:50:00,6.91,6.94,6.91,6.93,468000.0,6.5743,6.6029,6.5743,6.5933,468000.0
2013-11-05 10:55:00,6.93,6.94,6.93,6.93,344400.0,6.5933,6.6029,6.5933,6.5933,344400.0
2013-11-05 11:00:00,6.93,6.95,6.93,6.94,430800.0,6.5933,6.6124,6.5933,6.6029,430800.0
2013-11-05 11:05:00,6.94,6.94,6.93,6.94,112800.0,6.6029,6.6029,6.5933,6.6029,112800.0
2013-11-05 11:10:00,6.94,6.94,6.92,6.92,261600.0,6.6029,6.6029,6.5838,6.5838,261600.0
2013-11-05 11:15:00,6.93,6.93,6.92,6.93,116400.0,6.5933,6.5933,6.5838,6.5933,116400.0
2013-11-05 11:20:00,6.93,6.93,6.91,6.92,176400.0,6.5933,6.5933,6.5743,6.5838,176400.0
2013-11-05 11:25:00,6.92,6.93,6.92,6.92,343200.0,6.5838,6.5933,6.5838,6.5838,343200.0
2013-11-05 11:30:00,6.92,6.93,6.92,6.93,1616400.0,6.5838,6.5933,6.5838,6.5933,1616400.0
2013-11-05 11:35:00,6.93,6.94,6.93,6.93,268800.0,6.5933,6.6029,6.5933,6.5933,268800.0
2013-11-05 11:40:00,6.93,6.93,6.93,6.93,169200.0,6.5933,6.5933,6.5933,6.5933,169200.0
2013-11-05 11:45:00,6.93,6.94,6.93,6.93,123600.0,6.5933,6.6029,6.5933,6.5933,123600.0
2013-11-05 11:50:00,6.94,6.95,6.94,6.94,220800.0,6.6029,6.6124,6.6029,6.6029,220800.0
2013-11-05 11:55:00,6.94,6.94,6.94,6.94,92400.0,6.6029,6.6029,6.6029,6.6029,92400.0
2013-11-05 12:00:00,6.94,6.95,6.94,6.95,151200.0,6.6029,6.6124,6.6029,6.6124,151200.0
2013-11-05 12:05:00,6.95,6.95,6.94,6.94,246000.0,6.6124,6.6124,6.6029,6.6029,246000.0
2013-11-05 12:10:00,6.94,6.95,6.93,6.94,81600.0,6.6029,6.6124,6.5933,6.6029,81600.0
2013-11-05 12:15:00,6.94,6.95,6.94,6.95,400800.0,6.6029,6.6124,6.6029,6.6124,400800.0
2013-11-05 12:20:00,6.95,6.98,6.95,6.97,708000.0,6.6124,6.6409,6.6124,6.6314,708000.0
2013-11-05 12:25:00,6.97,6.97,6.97,6.97,123600.0,6.6314,6.6314,6.6314,6.6314,123600.0
2013-11-05 12:30:00,6.97,6.97,6.96,6.96,129600.0,6.6314,6.6314,6.6219,6.6219,129600.0
2013-11-05 12:35:00,6.96,6.97,6.96,6.96,252000.0,6.6219,6.6314,6.6219,6.6219,252000.0
2013-11-05 12:40:00,6.97,6.97,6.96,6.96,172800.0,6.6314,6.6314,6.6219,6.6219,172800.0
2013-11-05 12:45:00,6.96,6.96,6.95,6.95,212400.0,6.6219,6.6219,6.6124,6.6124,212400.0
2013-11-05 12:50:00,6.95,6.96,6.95,6.95,15600.0,6.6124,6.6219,6.6124,6.6124,15600.0
2013-11-05 12:55:00,6.96,6.96,6.95,6.95,98400.0,6.6219,6.6219,6.6124,6.6124,98400.0
2013-11-05 13:00:00,6.96,6.96,6.95,6.95,132000.0,6.6219,6.6219,6.6124,6.6124,132000.0
2013-11-05 13:05:00,6.96,6.96,6.96,6.96,63600.0,6.6219,6.6219,6.6219,6.6219,63600.0
2013-11-05 13:10:00,6.96,6.97,6.96,6.96,45600.0,6.6219,6.6314,6.6219,6.6219,45600.0
2013-11-05 13:15:00,6.96,6.97,6.96,6.96,171600.0,6.6219,6.6314,6.6219,6.6219,171600.0
2013-11-05 13:20:00,6.97,6.97,6.96,6.96,42000.0,6.6314,6.6314,6.6219,6.6219,42000.0
2013-11-05 13:25:00,6.96,6.97,6.96,6.96,58800.0,6.6219,6.6314,6.6219,6.6219,58800.0
2013-11-05 13:30:00,6.96,6.97,6.96,6.97,63600.0,6.6219,6.6314,6.6219,6.6314,63600.0
2013-11-05 13:35:00,6.97,6.97,6.95,6.95,86400.0,6.6314,6.6314,6.6124,6.6124,86400.0
2013-11-05 13:40:00,6.95,6.96,6.95,6.95,87600.0,6.6124,6.6219,6.6124,6.6124,87600.0
2013-11-05 13:45:00,6.95,6.95,6.95,6.95,54000.0,6.6124,6.6124,6.6124,6.6124,54000.0
2013-11-05 13:50:00,6.95,6.95,6.94,6.94,320400.0,6.6124,6.6124,6.6029,6.6029,320400.0
2013-11-05 13:55:00,6.94,6.94,6.93,6.93,328800.0,6.6029,6.6029,6.5933,6.5933,328800.0
2013-11-05 14:00:00,6.93,6.94,6.93,6.94,156000.0,6.5933,6.6029,6.5933,6.6029,156000.0
2013-11-05 14:05:00,6.95,6.95,6.94,6.94,51600.0,6.6124,6.6124,6.6029,6.6029,51600.0
2013-11-05 14:10:00,6.94,6.95,6.94,6.95,144000.0,6.6029,6.6124,6.6029,6.6124,144000.0
2013-11-05 14:15:00,6.95,6.95,6.94,6.94,168000.0,6.6124,6.6124,6.6029,6.6029,168000.0
2013-11-05 14:20:00,6.94,6.96,6.94,6.96,193200.0,6.6029,6.6219,6.6029,6.6219,193200.0
2013-11-05 14:25:00,6.96,6.96,6.95,6.96,97200.0,6.6219,6.6219,6.6124,6.6219,97200.0
2013-11-05 14:30:00,6.96,6.97,6.96,6.97,132000.0,6.6219,6.6314,6.6219,6.6314,132000.0
2013-11-05 14:35:00,6.97,6.97,6.96,6.96,261600.0,6.6314,6.6314,6.6219,6.6219,261600.0
2013-11-05 14:40:00,6.96,6.97,6.96,6.96,57600.0,6.6219,6.6314,6.6219,6.6219,57600.0
2013-11-05 14:45:00,6.96,6.96,6.95,6.96,124800.0,6.6219,6.6219,6.6124,6.6219,124800.0
2013-11-05 14:50:00,6.95,6.96,6.95,6.95,75600.0,6.6124,6.6219,6.6124,6.6124,75600.0
2013-11-05 14:55:00,6.95,6.96,6.95,6.96,127200.0,6.6124,6.6219,6.6124,6.6219,127200.0
2013-11-05 15:00:00,6.96,6.96,6.96,6.96,140400.0,6.6219,6.6219,6.6219,6.6219,140400.0
2013-11-05 15:05:00,6.96,6.97,6.96,6.97,235200.0,6.6219,6.6314,6.6219,6.6314,235200.0
2013-11-05 15:10:00,6.97,6.97,6.95,6.95,237600.0,6.6314,6.6314,6.6124,6.6124,237600.0
2013-11-05 15:15:00,6.95,6.96,6.95,6.96,381600.0,6.6124,6.6219,6.6124,6.6219,381600.0
2013-11-05 15:20:00,6.96,6.96,6.94,6.94,372000.0,6.6219,6.6219,6.6029,6.6029,372000.0
2013-11-05 15:25:00,6.94,6.94,6.94,6.94,123600.0,6.6029,6.6029,6.6029,6.6029,123600.0
2013-11-05 15:30:00,6.94,6.95,6.94,6.95,259200.0,6.6029,6.6124,6.6029,6.6124,259200.0
2013-11-05 15:35:00,6.95,6.95,6.93,6.95,152400.0,6.6124,6.6124,6.5933,6.6124,152400.0
2013-11-05 15:40:00,6.95,6.95,6.93,6.93,223200.0,6.6124,6.6124,6.5933,6.5933,223200.0
2013-11-05 15:45:00,6.94,6.95,6.93,6.94,261600.0,6.6029,6.6124,6.5933,6.6029,261600.0
2013-11-05 15:50:00,6.94,6.95,6.94,6.94,194400.0,6.6029,6.6124,6.6029,6.6029,194400.0
2013-11-05 15:55:00,6.95,6.95,6.92,6.92,877200.0,6.6124,6.6124,6.5838,6.5838,877200.0
2013-11-06 09:30:00,7.01,7.02,6.99,6.99,1011600.0,6.6695,6.679,6.6504,6.6504,1011600.0
2013-11-06 09:35:00,6.99,7.01,6.99,7.01,596400.0,6.6504,6.6695,6.6504,6.6695,596400.0
2013-11-06 09:40:00,7.01,7.01,6.99,7.0,514800.0,6.6695,6.6695,6.6504,6.6599,514800.0
2013-11-06 09:45:00,7.0,7.04,6.99,7.04,950400.0,6.6599,6.698,6.6504,6.698,950400.0
2013-11-06 09:50:00,7.04,7.06,7.04,7.05,942000.0,6.698,6.717,6.698,6.7075,942000.0
2013-11-06 09:55:00,7.05,7.06,7.04,7.04,412800.0,6.7075,6.717,6.698,6.698,412800.0
2013-11-06 10:00:00,7.05,7.06,7.04,7.05,246000.0,6.7075,6.717,6.698,6.7075,246000.0
2013-11-06 10:05:00,7.06,7.06,7.04,7.05,231600.0,6.717,6.717,6.698,6.7075,231600.0
2013-11-06 10:10:00,7.04,7.05,7.04,7.04,147600.0,6.698,6.7075,6.698,6.698,147600.0
2013-11-06 10:15:00,7.04,7.05,7.03,7.04,189600.0,6.698,6.7075,6.6885,6.698,189600.0
2013-11-06 10:20:00,7.03,7.04,7.02,7.03,194400.0,6.6885,6.698,6.679,6.6885,194400.0
2013-11-06 10:25:00,7.03,7.03,7.01,7.01,346800.0,6.6885,6.6885,6.6695,6.6695,346800.0
2013-11-06 10:30:00,7.0,7.01,6.99,7.0,633600.0,6.6599,6.6695,6.6504,6.6599,633600.0
2013-11-06 10:35:00,7.0,7.01,7.0,7.0,151200.0,6.6599,6.6695,6.6599,6.6599,151200.0
2013-11-06 10:40:00,7.0,7.0,7.0,7.0,182400.0,6.6599,6.6599,6.6599,6.6599,182400.0
2013-11-06 10:45:00,6.99,7.01,6.99,7.0,426000.0,6.6504,6.6695,6.6504,6.6599,426000.0
2013-11-06 10:50:00,6.99,7.0,6.97,6.97,369600.0,6.6504,6.6599,6.6314,6.6314,369600.0
2013-11-06 10:55:00,6.97,6.99,6.97,6.99,232800.0,6.6314,6.6504,6.6314,6.6504,232800.0
2013-11-06 11:00:00,6.98,6.98,6.95,6.96,412800.0,6.6409,6.6409,6.6124,6.6219,412800.0
2013-11-06 11:05:00,6.96,6.97,6.95,6.96,280800.0,6.6219,6.6314,6.6124,6.6219,280800.0
2013-11-06 11:10:00,6.96,6.98,6.96,6.98,487200.0,6.6219,6.6409,6.6219,6.6409,487200.0
2013-11-06 11:15:00,6.98,6.98,6.97,6.98,241200.0,6.6409,6.6409,6.6314,6.6409,241200.0
2013-11-06 11:20:00,6.98,6.99,6.98,6.98,228000.0,6.6409,6.6504,6.6409,6.6409,228000.0
2013-11-06 11:25:00,6.99,6.99,6.98,6.99,139200.0,6.6504,6.6504,6.6409,6.6504,139200.0
2013-11-06 11:30:00,6.99,7.0,6.99,6.99,146400.0,6.6504,6.6599,6.6504,6.6504,146400.0
2013-11-06 11:35:00,6.99,7.0,6.98,6.98,202800.0,6.6504,6.6599,6.6409,6.6409,202800.0
2013-11-06 11:40:00,6.98,6.98,6.97,6.98,126000.0,6.6409,6.6409,6.6314,6.6409,126000.0
2013-11-06 11:45:00,6.98,6.99,6.98,6.99,50400.0,6.6409,6.6504,6.6409,6.6504,50400.0
2013-11-06 11:50:00,6.99,7.0,6.99,6.99,249600.0,6.6504,6.6599,6.6504,6.6504,249600.0
2013-11-06 11:55:00,6.99,7.0,6.98,6.98,169200.0,6.6504,6.6599,6.6409,6.6409,169200.0
2013-11-06 12:00:00,6.98,6.99,6.98,6.98,183600.0,6.6409,6.6504,6.6409,6.6409,183600.0
2013-11-06 12:05:00,6.99,6.99,6.98,6.99,294000.0,6.6504,6.6504,6.6409,6.6504,294000.0
2013-11-06 12:10:00,6.99,6.99,6.98,6.99,67200.0,6.6504,6.6504,6.6409,6.6504,67200.0
2013-11-06 12:15:00,6.98,6.99,6.98,6.99,117600.0,6.6409,6.6504,6.6409,6.6504,117600.0
2013-11-06 12:20:00,6.98,7.0,6.98,7.0,216000.0,6.6409,6.6599,6.6409,6.6599,216000.0
2013-11-06 12:25:00,7.0,7.0,7.0,7.0,96000.0,6.6599,6.6599,6.6599,6.6599,96000.0
2013-11-06 12:30:00,7.0,7.0,7.0,7.0,86400.0,6.6599,6.6599,6.6599,6.6599,86400.0
2013-11-06 12:35:00,7.0,7.02,7.0,7.01,276000.0,6.6599,6.679,6.6599,6.6695,276000.0
2013-11-06 12:40:00,7.01,7.01,7.0,7.01,85200.0,6.6695,6.6695,6.6599,6.6695,85200.0
2013-11-06 12:45:00,7.01,7.01,7.0,7.01,27600.0,6.6695,6.6695,6.6599,6.6695,27600.0
2013-11-06 12:50:00,7.0,7.01,7.0,7.01,19200.0,6.6599,6.6695,6.6599,6.6695,19200.0
2013-11-06 12:55:00,7.01,7.01,7.0,7.0,79200.0,6.6695,6.6695,6.6599,6.6599,79200.0
2013-11-06 13:00:00,7.0,7.0,6.99,6.99,226800.0,6.6599,6.6599,6.6504,6.6504,226800.0
2013-11-06 13:05:00,6.99,7.0,6.99,7.0,73200.0,6.6504,6.6599,6.6504,6.6599,73200.0
2013-11-06 13:10:00,7.0,7.0,7.0,7.0,110400.0,6.6599,6.6599,6.6599,6.6599,110400.0
2013-11-06 13:15:00,7.0,7.0,7.0,7.0,31200.0,6.6599,6.6599,6.6599,6.6599,31200.0
2013-11-06 13:20:00,7.0,7.01,7.0,7.0,104400.0,6.6599,6.6695,6.6599,6.6599,104400.0
2013-11-06 13:25:00,7.0,7.02,7.0,7.02,259200.0,6.6599,6.679,6.6599,6.679,259200.0
2013-11-06 13:30:00,7.02,7.02,7.01,7.02,151200.0,6.679,6.679,6.6695,6.679,151200.0
2013-11-06 13:35:00,7.01,7.02,7.01,7.01,32400.0,6.6695,6.679,6.6695,6.6695,32400.0
2013-11-06 13:40:00,7.01,7.02,7.01,7.01,117600.0,6.6695,6.679,6.6695,6.6695,117600.0
2013-11-06 13:45:00,7.01,7.01,7.01,7.01,217200.0,6.6695,6.6695,6.6695,6.6695,217200.0
2013-11-06 13:50:00,7.01,7.02,7.01,7.01,129600.0,6.6695,6.679,6.6695,6.6695,129600.0
2013-11-06 13:55:00,7.01,7.01,7.01,7.01,38400.0,6.6695,6.6695,6.6695,6.6695,38400.0
2013-11-06 14:00:00,7.01,7.01,7.01,7.01,14400.0,6.6695,6.6695,6.6695,6.6695,14400.0
2013-11-06 14:05:00,7.01,7.01,6.99,7.0,218400.0,6.6695,6.6695,6.6504,6.6599,218400.0
2013-11-06 14:10:00,7.0,7.01,7.0,7.0,84000.0,6.6599,6.6695,6.6599,6.6599,84000.0
2013-11-06 14:15:00,7.0,7.0,7.0,7.0,79200.0,6.6599,6.6599,6.6599,6.6599,79200.0
2013-11-06 14:20:00,7.0,7.0,6.99,6.99,244800.0,6.6599,6.6599,6.6504,6.6504,244800.0
2013-11-06 14:25:00,6.99,7.0,6.99,7.0,250800.0,6.6504,6.6599,6.6504,6.6599,250800.0
2013-11-06 14:30:00,7.0,7.01,7.0,7.01,126000.0,6.6599,6.6695,6.6599,6.6695,126000.0
2013-11-06 14:35:00,7.01,7.01,7.0,7.0,178800.0,6.6695,6.6695,6.6599,6.6599,178800.0
2013-11-06 14:40:00,7.0,7.01,7.0,7.01,132000.0,6.6599,6.6695,6.6599,6.6695,132000.0
2013-11-06 14:45:00,7.01,7.01,7.01,7.01,115200.0,6.6695,6.6695,6.6695,6.6695,115200.0
2013-11-06 14:50:00,7.01,7.02,7.01,7.01,61200.0,6.6695,6.679,6.6695,6.6695,61200.0
2013-11-06 14:55:00,7.01,7.01,7.01,7.01,51600.0,6.6695,6.6695,6.6695,6.6695,51600.0
2013-11-06 15:00:00,7.01,7.01,7.0,7.01,62400.0,6.6695,6.6695,6.6599,6.6695,62400.0
2013-11-06 15:05:00,7.01,7.02,7.01,7.01,61200.0,6.6695,6.679,6.6695,6.6695,61200.0
2013-11-06 15:10:00,7.01,7.01,7.0,7.0,66000.0,6.6695,6.6695,6.6599,6.6599,66000.0
2013-11-06 15:15:00,7.0,7.01,7.0,7.01,208800.0,6.6599,6.6695,6.6599,6.6695,208800.0
2013-11-06 15:20:00,7.01,7.02,7.01,7.02,386400.0,6.6695,6.679,6.6695,6.679,386400.0
2013-11-06 15:25:00,7.02,7.02,7.01,7.01,381600.0,6.679,6.679,6.6695,6.6695,381600.0
2013-11-06 15:30:00,7.01,7.01,6.99,7.0,146400.0,6.6695,6.6695,6.6504,6.6599,146400.0
2013-11-06 15:35:00,7.0,7.0,6.99,7.0,189600.0,6.6599,6.6599,6.6504,6.6599,189600.0
2013-11-06 15:40:00,7.0,7.0,7.0,7.0,90000.0,6.6599,6.6599,6.6599,6.6599,90000.0
2013-11-06 15:45:00,7.0,7.01,7.0,7.0,170400.0,6.6599,6.6695,6.6599,6.6599,170400.0
2013-11-06 15:50:00,7.0,7.01,6.99,7.01,584400.0,6.6599,6.6695,6.6504,6.6695,584400.0
2013-11-06 15:55:00,7.01,7.03,7.01,7.02,538800.0,6.6695,6.6885,6.6695,6.679,538800.0
2013-11-07 09:30:00,7.06,7.07,7.05,7.05,376800.0,6.717,6.7265,6.7075,6.7075,376800.0
2013-11-07 09:35:00,7.05,7.06,7.05,7.06,436800.0,6.7075,6.717,6.7075,6.717,436800.0
2013-11-07 09:40:00,7.06,7.08,7.06,7.08,386400.0,6.717,6.7361,6.717,6.7361,386400.0
2013-11-07 09:45:00,7.08,7.08,7.05,7.05,385200.0,6.7361,6.7361,6.7075,6.7075,385200.0
2013-11-07 09:50:00,7.05,7.05,7.02,7.03,636000.0,6.7075,6.7075,6.679,6.6885,636000.0
2013-11-07 09:55:00,7.03,7.03,7.02,7.02,259200.0,6.6885,6.6885,6.679,6.679,259200.0
2013-11-07 10:00:00,7.02,7.03,7.01,7.03,885600.0,6.679,6.6885,6.6695,6.6885,885600.0
2013-11-07 10:05:00,7.02,7.03,6.98,6.99,476400.0,6.679,6.6885,6.6409,6.6504,476400.0
2013-11-07 10:10:00,6.99,6.99,6.96,6.98,1048800.0,6.6504,6.6504,6.6219,6.6409,1048800.0
2013-11-07 10:15:00,6.98,6.98,6.94,6.94,469200.0,6.6409,6.6409,6.6029,6.6029,469200.0
2013-11-07 10:20:00,6.94,6.96,6.93,6.96,499200.0,6.6029,6.6219,6.5933,6.6219,499200.0
2013-11-07 10:25:00,6.95,6.96,6.94,6.96,280800.0,6.6124,6.6219,6.6029,6.6219,280800.0
2013-11-07 10:30:00,6.96,6.96,6.91,6.91,770400.0,6.6219,6.6219,6.5743,6.5743,770400.0
2013-11-07 10:35:00,6.91,6.92,6.9,6.92,484800.0,6.5743,6.5838,6.5648,6.5838,484800.0
2013-11-07 10:40:00,6.91,6.94,6.91,6.92,415200.0,6.5743,6.6029,6.5743,6.5838,415200.0
2013-11-07 10:45:00,6.92,6.93,6.91,6.93,559200.0,6.5838,6.5933,6.5743,6.5933,559200.0
2013-11-07 10:50:00,6.93,6.95,6.93,6.95,417600.0,6.5933,6.6124,6.5933,6.6124,417600.0
2013-11-07 10:55:00,6.95,6.95,6.92,6.92,417600.0,6.6124,6.6124,6.5838,6.5838,417600.0
2013-11-07 11:00:00,6.92,6.93,6.9,6.92,547200.0,6.5838,6.5933,6.5648,6.5838,547200.0
2013-11-07 11:05:00,6.92,6.94,6.9,6.9,579600.0,6.5838,6.6029,6.5648,6.5648,579600.0
2013-11-07 11:10:00,6.9,6.92,6.89,6.89,403200.0,6.5648,6.5838,6.5553,6.5553,403200.0
2013-11-07 11:15:00,6.89,6.89,6.86,6.86,710400.0,6.5553,6.5553,6.5267,6.5267,710400.0
2013-11-07 11:20:00,6.86,6.89,6.85,6.89,508800.0,6.5267,6.5553,6.5172,6.5553,508800.0
2013-11-07 11:25:00,6.88,6.89,6.87,6.88,309600.0,6.5458,6.5553,6.5363,6.5458,309600.0
2013-11-07 11:30:00,6.89,6.91,6.87,6.91,439200.0,6.5553,6.5743,6.5363,6.5743,439200.0
2013-11-07 11:35:00,6.91,6.91,6.9,6.91,414000.0,6.5743,6.5743,6.5648,6.5743,414000.0
2013-11-07 11:40:00,6.91,6.91,6.89,6.91,668400.0,6.5743,6.5743,6.5553,6.5743,668400.0
2013-11-07 11:45:00,6.91,6.92,6.91,6.92,340800.0,6.5743,6.5838,6.5743,6.5838,340800.0
2013-11-07 11:50:00,6.92,6.93,6.92,6.93,282000.0,6.5838,6.5933,6.5838,6.5933,282000.0
2013-11-07 11:55:00,6.93,6.93,6.92,6.93,204000.0,6.5933,6.5933,6.5838,6.5933,204000.0
2013-11-07 12:00:00,6.93,6.94,6.93,6.94,348000.0,6.5933,6.6029,6.5933,6.6029,348000.0
2013-11-07 12:05:00,6.94,6.95,6.94,6.95,456000.0,6.6029,6.6124,6.6029,6.6124,456000.0
2013-11-07 12:10:00,6.95,6.96,6.95,6.96,223200.0,6.6124,6.6219,6.6124,6.6219,223200.0
2013-11-07 12:15:00,6.96,6.96,6.95,6.95,171600.0,6.6219,6.6219,6.6124,6.6124,171600.0
2013-11-07 12:20:00,6.95,6.95,6.94,6.95,73200.0,6.6124,6.6124,6.6029,6.6124,73200.0
2013-11-07 12:25:00,6.94,6.95,6.94,6.94,267600.0,6.6029,6.6124,6.6029,6.6029,267600.0
2013-11-07 12:30:00,6.95,6.95,6.94,6.94,229200.0,6.6124,6.6124,6.6029,6.6029,229200.0
2013-11-07 12:35:00,6.94,6.94,6.93,6.93,268800.0,6.6029,6.6029,6.5933,6.5933,268800.0
2013-11-07 12:40:00,6.93,6.94,6.93,6.94,151200.0,6.5933,6.6029,6.5933,6.6029,151200.0
2013-11-07 12:45:00,6.94,6.95,6.94,6.94,44400.0,6.6029,6.6124,6.6029,6.6029,44400.0
2013-11-07 12:50:00,6.93,6.93,6.92,6.92,464400.0,6.5933,6.5933,6.5838,6.5838,464400.0
2013-11-07 12:55:00,6.92,6.92,6.91,6.91,369600.0,6.5838,6.5838,6.5743,6.5743,369600.0
2013-11-07 13:00:00,6.91,6.92,6.91,6.91,224400.0,6.5743,6.5838,6.5743,6.5743,224400.0
2013-11-07 13:05:00,6.91,6.91,6.9,6.91,144000.0,6.5743,6.5743,6.5648,6.5743,144000.0
2013-11-07 13:10:00,6.9,6.91,6.9,6.9,291600.0,6.5648,6.5743,6.5648,6.5648,291600.0
2013-11-07 13:15:00,6.9,6.9,6.9,6.9,132000.0,6.5648,6.5648,6.5648,6.5648,132000.0
2013-11-07 13:20:00,6.9,6.91,6.88,6.89,330000.0,6.5648,6.5743,6.5458,6.5553,330000.0
2013-11-07 13:25:00,6.88,6.89,6.86,6.86,266400.0,6.5458,6.5553,6.5267,6.5267,266400.0
2013-11-07 13:30:00,6.86,6.87,6.86,6.86,620400.0,6.5267,6.5363,6.5267,6.5267,620400.0
2013-11-07 13:35:00,6.87,6.87,6.85,6.87,894000.0,6.5363,6.5363,6.5172,6.5363,894000.0
2013-11-07 13:40:00,6.87,6.88,6.86,6.87,298800.0,6.5363,6.5458,6.5267,6.5363,298800.0
2013-11-07 13:45:00,6.87,6.87,6.84,6.84,538800.0,6.5363,6.5363,6.5077,6.5077,538800.0
2013-11-07 13:50:00,6.84,6.86,6.84,6.84,462000.0,6.5077,6.5267,6.5077,6.5077,462000.0
2013-11-07 13:55:00,6.84,6.86,6.84,6.85,237600.0,6.5077,6.5267,6.5077,6.5172,237600.0
2013-11-07 14:00:00,6.85,6.85,6.79,6.8,974400.0,6.5172,6.5172,6.4601,6.4697,974400.0
2013-11-07 14:05:00,6.8,6.82,6.8,6.81,364800.0,6.4697,6.4887,6.4697,6.4792,364800.0
2013-11-07 14:10:00,6.81,6.83,6.81,6.81,357600.0,6.4792,6.4982,6.4792,6.4792,357600.0
2013-11-07 14:15:00,6.82,6.82,6.8,6.81,356400.0,6.4887,6.4887,6.4697,6.4792,356400.0
2013-11-07 14:20:00,6.82,6.82,6.81,6.81,432000.0,6.4887,6.4887,6.4792,6.4792,432000.0
2013-11-07 14:25:00,6.81,6.82,6.8,6.8,121200.0,6.4792,6.4887,6.4697,6.4697,121200.0
2013-11-07 14:30:00,6.8,6.8,6.77,6.8,945600.0,6.4697,6.4697,6.4411,6.4697,945600.0
2013-11-07 14:35:00,6.8,6.81,6.79,6.8,205200.0,6.4697,6.4792,6.4601,6.4697,205200.0
2013-11-07 14:40:00,6.8,6.81,6.8,6.81,256800.0,6.4697,6.4792,6.4697,6.4792,256800.0
2013-11-07 14:45:00,6.81,6.83,6.81,6.83,343200.0,6.4792,6.4982,6.4792,6.4982,343200.0
2013-11-07 14:50:00,6.83,6.83,6.81,6.83,345600.0,6.4982,6.4982,6.4792,6.4982,345600.0
2013-11-07 14:55:00,6.83,6.84,6.83,6.83,638400.0,6.4982,6.5077,6.4982,6.4982,638400.0
2013-11-07 15:00:00,6.83,6.83,6.81,6.82,296400.0,6.4982,6.4982,6.4792,6.4887,296400.0
2013-11-07 15:05:00,6.82,6.82,6.8,6.8,319200.0,6.4887,6.4887,6.4697,6.4697,319200.0
2013-11-07 15:10:00,6.8,6.81,6.79,6.79,328800.0,6.4697,6.4792,6.4601,6.4601,328800.0
2013-11-07 15:15:00,6.79,6.8,6.78,6.79,322800.0,6.4601,6.4697,6.4506,6.4601,322800.0
2013-11-07 15:20:00,6.79,6.81,6.78,6.78,283200.0,6.4601,6.4792,6.4506,6.4506,283200.0
2013-11-07 15:25:00,6.78,6.8,6.76,6.76,601200.0,6.4506,6.4697,6.4316,6.4316,601200.0
2013-11-07 15:30:00,6.76,6.77,6.75,6.76,1390800.0,6.4316,6.4411,6.4221,6.4316,1390800.0
2013-11-07 15:35:00,6.76,6.78,6.74,6.78,727200.0,6.4316,6.4506,6.4126,6.4506,727200.0
2013-11-07 15:40:00,6.78,6.78,6.76,6.76,643200.0,6.4506,6.4506,6.4316,6.4316,643200.0
2013-11-07 15:45:00,6.76,6.77,6.75,6.75,1064400.0,6.4316,6.4411,6.4221,6.4221,1064400.0
2013-11-07 15:50:00,6.75,6.77,6.74,6.75,1392000.0,6.4221,6.4411,6.4126,6.4221,1392000.0
2013-11-07 15:55:00,6.75,6.77,6.74,6.76,1334400.0,6.4221,6.4411,6.4126,6.4316,1334400.0
2013-11-08 09:30:00,6.75,6.8,6.75,6.79,1293600.0,6.4221,6.4697,6.4221,6.4601,1293600.0
2013-11-08 09:35:00,6.79,6.8,6.76,6.77,666000.0,6.4601,6.4697,6.4316,6.4411,666000.0
2013-11-08 09:40:00,6.77,6.82,6.76,6.82,847200.0,6.4411,6.4887,6.4316,6.4887,847200.0
2013-11-08 09:45:00,6.82,6.83,6.8,6.81,650400.0,6.4887,6.4982,6.4697,6.4792,650400.0
2013-11-08 09:50:00,6.81,6.81,6.78,6.78,388800.0,6.4792,6.4792,6.4506,6.4506,388800.0
2013-11-08 09:55:00,6.78,6.8,6.75,6.76,733200.0,6.4506,6.4697,6.4221,6.4316,733200.0
2013-11-08 10:00:00,6.77,6.79,6.77,6.79,178800.0,6.4411,6.4601,6.4411,6.4601,178800.0
2013-11-08 10:05:00,6.79,6.82,6.78,6.81,302400.0,6.4601,6.4887,6.4506,6.4792,302400.0
2013-11-08 10:10:00,6.82,6.83,6.8,6.82,344400.0,6.4887,6.4982,6.4697,6.4887,344400.0
2013-11-08 10:15:00,6.82,6.86,6.82,6.86,1275600.0,6.4887,6.5267,6.4887,6.5267,1275600.0
2013-11-08 10:20:00,6.86,6.88,6.86,6.86,800400.0,6.5267,6.5458,6.5267,6.5267,800400.0
2013-11-08 10:25:00,6.86,6.87,6.85,6.87,340800.0,6.5267,6.5363,6.5172,6.5363,340800.0
2013-11-08 10:30:00,6.87,6.91,6.87,6.91,879600.0,6.5363,6.5743,6.5363,6.5743,879600.0
2013-11-08 10:35:00,6.91,6.91,6.89,6.9,344400.0,6.5743,6.5743,6.5553,6.5648,344400.0
2013-11-08 10:40:00,6.9,6.9,6.88,6.88,350400.0,6.5648,6.5648,6.5458,6.5458,350400.0
2013-11-08 10:45:00,6.88,6.9,6.88,6.9,277200.0,6.5458,6.5648,6.5458,6.5648,277200.0
2013-11-08 10:50:00,6.89,6.9,6.87,6.88,319200.0,6.5553,6.5648,6.5363,6.5458,319200.0
2013-11-08 10:55:00,6.89,6.91,6.89,6.9,267600.0,6.5553,6.5743,6.5553,6.5648,267600.0
2013-11-08 11:00:00,6.9,6.91,6.89,6.89,310800.0,6.5648,6.5743,6.5553,6.5553,310800.0
2013-11-08 11:05:00,6.89,6.89,6.88,6.89,292800.0,6.5553,6.5553,6.5458,6.5553,292800.0
2013-11-08 11:10:00,6.89,6.9,6.89,6.9,142800.0,6.5553,6.5648,6.5553,6.5648,142800.0
2013-11-08 11:15:00,6.89,6.91,6.89,6.9,219600.0,6.5553,6.5743,6.5553,6.5648,219600.0
2013-11-08 11:20:00,6.9,6.91,6.89,6.89,108000.0,6.5648,6.5743,6.5553,6.5553,108000.0
2013-11-08 11:25:00,6.89,6.9,6.89,6.89,153600.0,6.5553,6.5648,6.5553,6.5553,153600.0
2013-11-08 11:30:00,6.89,6.9,6.89,6.89,123600.0,6.5553,6.5648,6.5553,6.5553,123600.0
2013-11-08 11:35:00,6.9,6.92,6.9,6.92,496800.0,6.5648,6.5838,6.5648,6.5838,496800.0
2013-11-08 11:40:00,6.92,6.92,6.9,6.91,355200.0,6.5838,6.5838,6.5648,6.5743,355200.0
2013-11-08 11:45:00,6.91,6.91,6.9,6.9,163200.0,6.5743,6.5743,6.5648,6.5648,163200.0
2013-11-08 11:50:00,6.9,6.91,6.9,6.91,108000.0,6.5648,6.5743,6.5648,6.5743,108000.0
2013-11-08 11:55:00,6.91,6.92,6.91,6.91,517200.0,6.5743,6.5838,6.5743,6.5743,517200.0
2013-11-08 12:00:00,6.91,6.93,6.91,6.93,385200.0,6.5743,6.5933,6.5743,6.5933,385200.0
2013-11-08 12:05:00,6.93,6.93,6.92,6.93,265200.0,6.5933,6.5933,6.5838,6.5933,265200.0
2013-11-08 12:10:00,6.93,6.94,6.92,6.92,163200.0,6.5933,6.6029,6.5838,6.5838,163200.0
2013-11-08 12:15:00,6.92,6.93,6.92,6.93,152400.0,6.5838,6.5933,6.5838,6.5933,152400.0
2013-11-08 12:20:00,6.93,6.94,6.93,6.93,195600.0,6.5933,6.6029,6.5933,6.5933,195600.0
2013-11-08 12:25:00,6.93,6.94,6.93,6.94,166800.0,6.5933,6.6029,6.5933,6.6029,166800.0
2013-11-08 12:30:00,6.94,6.94,6.93,6.93,238800.0,6.6029,6.6029,6.5933,6.5933,238800.0
2013-11-08 12:35:00,6.93,6.94,6.93,6.93,31200.0,6.5933,6.6029,6.5933,6.5933,31200.0
2013-11-08 12:40:00,6.93,6.94,6.93,6.93,44400.0,6.5933,6.6029,6.5933,6.5933,44400.0
2013-11-08 12:45:00,6.93,6.94,6.93,6.93,99600.0,6.5933,6.6029,6.5933,6.5933,99600.0
2013-11-08 12:50:00,6.93,6.93,6.93,6.93,93600.0,6.5933,6.5933,6.5933,6.5933,93600.0
2013-11-08 12:55:00,6.93,6.93,6.93,6.93,60000.0,6.5933,6.5933,6.5933,6.5933,60000.0
2013-11-08 13:00:00,6.94,6.94,6.92,6.93,153600.0,6.6029,6.6029,6.5838,6.5933,153600.0
2013-11-08 13:05:00,6.93,6.93,6.92,6.92,48000.0,6.5933,6.5933,6.5838,6.5838,48000.0
2013-11-08 13:10:00,6.92,6.93,6.92,6.93,80400.0,6.5838,6.5933,6.5838,6.5933,80400.0
2013-11-08 13:15:00,6.93,6.93,6.92,6.92,128400.0,6.5933,6.5933,6.5838,6.5838,128400.0
2013-11-08 13:20:00,6.92,6.93,6.92,6.93,196800.0,6.5838,6.5933,6.5838,6.5933,196800.0
2013-11-08 13:25:00,6.93,6.96,6.93,6.95,321600.0,6.5933,6.6219,6.5933,6.6124,321600.0
2013-11-08 13:30:00,6.95,6.95,6.95,6.95,183600.0,6.6124,6.6124,6.6124,6.6124,183600.0
2013-11-08 13:35:00,6.95,6.95,6.95,6.95,145200.0,6.6124,6.6124,6.6124,6.6124,145200.0
2013-11-08 13:40:00,6.95,6.96,6.95,6.95,74400.0,6.6124,6.6219,6.6124,6.6124,74400.0
2013-11-08 13:45:00,6.95,6.97,6.95,6.96,721200.0,6.6124,6.6314,6.6124,6.6219,721200.0
2013-11-08 13:50:00,6.95,6.95,6.94,6.94,248400.0,6.6124,6.6124,6.6029,6.6029,248400.0
2013-11-08 13:55:00,6.94,6.95,6.94,6.95,63600.0,6.6029,6.6124,6.6029,6.6124,63600.0
2013-11-08 14:00:00,6.95,6.96,6.95,6.95,238800.0,6.6124,6.6219,6.6124,6.6124,238800.0
2013-11-08 14:05:00,6.95,6.95,6.94,6.95,122400.0,6.6124,6.6124,6.6029,6.6124,122400.0
2013-11-08 14:10:00,6.95,6.95,6.94,6.95,126000.0,6.6124,6.6124,6.6029,6.6124,126000.0
2013-11-08 14:15:00,6.95,6.95,6.94,6.95,216000.0,6.6124,6.6124,6.6029,6.6124,216000.0
2013-11-08 14:20:00,6.95,6.96,6.95,6.96,337200.0,6.6124,6.6219,6.6124,6.6219,337200.0
2013-11-08 14:25:00,6.96,6.96,6.95,6.96,283200.0,6.6219,6.6219,6.6124,6.6219,283200.0
2013-11-08 14:30:00,6.96,6.97,6.95,6.95,178800.0,6.6219,6.6314,6.6124,6.6124,178800.0
2013-11-08 14:35:00,6.95,6.96,6.95,6.96,186000.0,6.6124,6.6219,6.6124,6.6219,186000.0
2013-11-08 14:40:00,6.96,6.97,6.96,6.96,132000.0,6.6219,6.6314,6.6219,6.6219,132000.0
2013-11-08 14:45:00,6.96,6.96,6.96,6.96,192000.0,6.6219,6.6219,6.6219,6.6219,192000.0
2013-11-08 14:50:00,6.96,6.96,6.96,6.96,134400.0,6.6219,6.6219,6.6219,6.6219,134400.0
2013-11-08 14:55:00,6.96,6.97,6.96,6.96,223200.0,6.6219,6.6314,6.6219,6.6219,223200.0
2013-11-08 15:00:00,6.96,6.96,6.93,6.94,236400.0,6.6219,6.6219,6.5933,6.6029,236400.0
2013-11-08 15:05:00,6.93,6.94,6.93,6.94,360000.0,6.5933,6.6029,6.5933,6.6029,360000.0
2013-11-08 15:10:00,6.94,6.94,6.93,6.94,166800.0,6.6029,6.6029,6.5933,6.6029,166800.0
2013-11-08 15:15:00,6.94,6.94,6.94,6.94,141600.0,6.6029,6.6029,6.6029,6.6029,141600.0
2013-11-08 15:20:00,6.94,6.95,6.94,6.95,334800.0,6.6029,6.6124,6.6029,6.6124,334800.0
2013-11-08 15:25:00,6.95,6.97,6.95,6.95,470400.0,6.6124,6.6314,6.6124,6.6124,470400.0
2013-11-08 15:30:00,6.95,6.96,6.95,6.96,242400.0,6.6124,6.6219,6.6124,6.6219,242400.0
2013-11-08 15:35:00,6.96,6.98,6.96,6.97,597600.0,6.6219,6.6409,6.6219,6.6314,597600.0
2013-11-08 15:40:00,6.97,6.99,6.97,6.99,529200.0,6.6314,6.6504,6.6314,6.6504,529200.0
2013-11-08 15:45:00,6.99,7.0,6.98,6.99,592800.0,6.6504,6.6599,6.6409,6.6504,592800.0
2013-11-08 15:50:00,6.99,7.0,6.99,6.99,886800.0,6.6504,6.6599,6.6504,6.6504,886800.0
2013-11-08 15:55:00,6.99,7.03,6.99,7.02,1167600.0,6.6504,6.6885,6.6504,6.679,1167600.0
2013-11-11 09:30:00,7.01,7.02,6.99,6.99,594000.0,6.6695,6.679,6.6504,6.6504,594000.0
2013-11-11 09:35:00,7.0,7.03,7.0,7.02,417600.0,6.6599,6.6885,6.6599,6.679,417600.0
2013-11-11 09:40:00,7.01,7.02,7.0,7.01,831600.0,6.6695,6.679,6.6599,6.6695,831600.0
2013-11-11 09:45:00,7.01,7.04,7.01,7.04,344400.0,6.6695,6.698,6.6695,6.698,344400.0
2013-11-11 09:50:00,7.04,7.06,7.03,7.05,446400.0,6.698,6.717,6.6885,6.7075,446400.0
2013-11-11 09:55:00,7.06,7.06,7.04,7.04,454800.0,6.717,6.717,6.698,6.698,454800.0
2013-11-11 10:00:00,7.05,7.05,7.04,7.04,270000.0,6.7075,6.7075,6.698,6.698,270000.0
2013-11-11 10:05:00,7.04,7.05,7.04,7.05,154800.0,6.698,6.7075,6.698,6.7075,154800.0
2013-11-11 10:10:00,7.05,7.05,7.04,7.05,254400.0,6.7075,6.7075,6.698,6.7075,254400.0
2013-11-11 10:15:00,7.04,7.04,7.03,7.03,226800.0,6.698,6.698,6.6885,6.6885,226800.0
2013-11-11 10:20:00,7.03,7.04,7.03,7.04,86400.0,6.6885,6.698,6.6885,6.698,86400.0
2013-11-11 10:25:00,7.03,7.04,7.02,7.02,228000.0,6.6885,6.698,6.679,6.679,228000.0
2013-11-11 10:30:00,7.02,7.03,7.02,7.03,164400.0,6.679,6.6885,6.679,6.6885,164400.0
2013-11-11 10:35:00,7.03,7.03,7.01,7.02,264000.0,6.6885,6.6885,6.6695,6.679,264000.0
2013-11-11 10:40:00,7.02,7.03,7.02,7.02,112800.0,6.679,6.6885,6.679,6.679,112800.0
2013-11-11 10:45:00,7.02,7.04,7.02,7.04,159600.0,6.679,6.698,6.679,6.698,159600.0
2013-11-11 10:50:00,7.04,7.04,7.03,7.04,72000.0,6.698,6.698,6.6885,6.698,72000.0
2013-11-11 10:55:00,7.04,7.05,7.04,7.04,182400.0,6.698,6.7075,6.698,6.698,182400.0
2013-11-11 11:00:00,7.05,7.05,7.01,7.01,249600.0,6.7075,6.7075,6.6695,6.6695,249600.0
2013-11-11 11:05:00,7.02,7.02,7.01,7.02,112800.0,6.679,6.679,6.6695,6.679,112800.0
2013-11-11 11:10:00,7.02,7.02,7.02,7.02,241200.0,6.679,6.679,6.679,6.679,241200.0
2013-11-11 11:15:00,7.02,7.03,7.02,7.02,123600.0,6.679,6.6885,6.679,6.679,123600.0
2013-11-11 11:20:00,7.02,7.02,7.02,7.02,85200.0,6.679,6.679,6.679,6.679,85200.0
2013-11-11 11:25:00,7.02,7.03,7.02,7.03,118800.0,6.679,6.6885,6.679,6.6885,118800.0
2013-11-11 11:30:00,7.03,7.03,7.02,7.02,91200.0,6.6885,6.6885,6.679,6.679,91200.0
2013-11-11 11:35:00,7.02,7.02,7.02,7.02,78000.0,6.679,6.679,6.679,6.679,78000.0
2013-11-11 11:40:00,7.02,7.04,7.02,7.04,104400.0,6.679,6.698,6.679,6.698,104400.0
2013-11-11 11:45:00,7.04,7.04,7.03,7.03,104400.0,6.698,6.698,6.6885,6.6885,104400.0
2013-11-11 11:50:00,7.04,7.04,7.03,7.03,92400.0,6.698,6.698,6.6885,6.6885,92400.0
2013-11-11 11:55:00,7.03,7.03,7.03,7.03,31200.0,6.6885,6.6885,6.6885,6.6885,31200.0
2013-11-11 12:00:00,7.03,7.03,7.02,7.02,103200.0,6.6885,6.6885,6.679,6.679,103200.0
2013-11-11 12:05:00,7.03,7.03,7.02,7.03,68400.0,6.6885,6.6885,6.679,6.6885,68400.0
2013-11-11 12:10:00,7.02,7.03,7.02,7.03,88800.0,6.679,6.6885,6.679,6.6885,88800.0
2013-11-11 12:15:00,7.02,7.03,7.02,7.03,210000.0,6.679,6.6885,6.679,6.6885,210000.0
2013-11-11 12:20:00,7.03,7.03,7.02,7.03,127200.0,6.6885,6.6885,6.679,6.6885,127200.0
2013-11-11 12:25:00,7.03,7.03,7.02,7.03,27600.0,6.6885,6.6885,6.679,6.6885,27600.0
2013-11-11 12:30:00,7.03,7.03,7.02,7.02,18000.0,6.6885,6.6885,6.679,6.679,18000.0
2013-11-11 12:35:00,7.02,7.03,7.02,7.03,108000.0,6.679,6.6885,6.679,6.6885,108000.0
2013-11-11 12:40:00,7.03,7.03,7.02,7.02,61200.0,6.6885,6.6885,6.679,6.679,61200.0
2013-11-11 12:45:00,7.02,7.02,7.02,7.02,112800.0,6.679,6.679,6.679,6.679,112800.0
2013-11-11 12:50:00,7.02,7.02,7.02,7.02,22800.0,6.679,6.679,6.679,6.679,22800.0
2013-11-11 12:55:00,7.02,7.03,7.02,7.03,48000.0,6.679,6.6885,6.679,6.6885,48000.0
2013-11-11 13:00:00,7.03,7.04,7.03,7.03,246000.0,6.6885,6.698,6.6885,6.6885,246000.0
2013-11-11 13:05:00,7.04,7.04,7.03,7.04,75600.0,6.698,6.698,6.6885,6.698,75600.0
2013-11-11 13:10:00,7.04,7.04,7.03,7.03,31200.0,6.698,6.698,6.6885,6.6885,31200.0
2013-11-11 13:15:00,7.03,7.03,7.02,7.02,103200.0,6.6885,6.6885,6.679,6.679,103200.0
2013-11-11 13:20:00,7.02,7.03,7.02,7.02,99600.0,6.679,6.6885,6.679,6.679,99600.0
2013-11-11 13:25:00,7.03,7.03,7.03,7.03,21600.0,6.6885,6.6885,6.6885,6.6885,21600.0
2013-11-11 13:30:00,7.03,7.03,7.03,7.03,15600.0,6.6885,6.6885,6.6885,6.6885,15600.0
2013-11-11 13:35:00,7.03,7.04,7.03,7.03,104400.0,6.6885,6.698,6.6885,6.6885,104400.0
2013-11-11 13:40:00,7.04,7.04,7.03,7.03,64800.0,6.698,6.698,6.6885,6.6885,64800.0
2013-11-11 13:45:00,7.03,7.03,7.03,7.03,56400.0,6.6885,6.6885,6.6885,6.6885,56400.0
2013-11-11 13:50:00,7.03,7.03,7.02,7.02,84000.0,6.6885,6.6885,6.679,6.679,84000.0
2013-11-11 13:55:00,7.03,7.03,7.02,7.03,93600.0,6.6885,6.6885,6.679,6.6885,93600.0
2013-11-11 14:00:00,7.03,7.03,7.02,7.03,116400.0,6.6885,6.6885,6.679,6.6885,116400.0
2013-11-11 14:05:00,7.03,7.03,7.02,7.03,90000.0,6.6885,6.6885,6.679,6.6885,90000.0
2013-11-11 14:10:00,7.03,7.03,7.02,7.03,48000.0,6.6885,6.6885,6.679,6.6885,48000.0
2013-11-11 14:15:00,7.03,7.03,7.03,7.03,86400.0,6.6885,6.6885,6.6885,6.6885,86400.0
2013-11-11 14:20:00,7.03,7.03,7.02,7.03,69600.0,6.6885,6.6885,6.679,6.6885,69600.0
2013-11-11 14:25:00,7.03,7.03,7.02,7.03,70800.0,6.6885,6.6885,6.679,6.6885,70800.0
2013-11-11 14:30:00,7.03,7.03,7.02,7.02,39600.0,6.6885,6.6885,6.679,6.679,39600.0
2013-11-11 14:35:00,7.02,7.03,7.02,7.03,67200.0,6.679,6.6885,6.679,6.6885,67200.0
2013-11-11 14:40:00,7.03,7.03,7.03,7.03,154800.0,6.6885,6.6885,6.6885,6.6885,154800.0
2013-11-11 14:45:00,7.03,7.03,7.03,7.03,84000.0,6.6885,6.6885,6.6885,6.6885,84000.0
2013-11-11 14:50:00,7.03,7.03,7.02,7.03,43200.0,6.6885,6.6885,6.679,6.6885,43200.0
2013-11-11 14:55:00,7.03,7.04,7.03,7.03,237600.0,6.6885,6.698,6.6885,6.6885,237600.0
2013-11-11 15:00:00,7.03,7.04,7.03,7.03,82800.0,6.6885,6.698,6.6885,6.6885,82800.0
2013-11-11 15:05:00,7.03,7.04,7.03,7.03,216000.0,6.6885,6.698,6.6885,6.6885,216000.0
2013-11-11 15:10:00,7.03,7.03,7.03,7.03,25200.0,6.6885,6.6885,6.6885,6.6885,25200.0
2013-11-11 15:15:00,7.03,7.03,7.03,7.03,134400.0,6.6885,6.6885,6.6885,6.6885,134400.0
2013-11-11 15:20:00,7.03,7.03,7.03,7.03,86400.0,6.6885,6.6885,6.6885,6.6885,86400.0
2013-11-11 15:25:00,7.03,7.03,7.03,7.03,42000.0,6.6885,6.6885,6.6885,6.6885,42000.0
2013-11-11 15:30:00,7.03,7.04,7.02,7.03,106800.0,6.6885,6.698,6.679,6.6885,106800.0
2013-11-11 15:35:00,7.03,7.04,7.03,7.03,206400.0,6.6885,6.698,6.6885,6.6885,206400.0
2013-11-11 15:40:00,7.03,7.04,7.03,7.04,114000.0,6.6885,6.698,6.6885,6.698,114000.0
2013-11-11 15:45:00,7.03,7.04,7.02,7.03,224400.0,6.6885,6.698,6.679,6.6885,224400.0
2013-11-11 15:50:00,7.03,7.03,7.02,7.03,230400.0,6.6885,6.6885,6.679,6.6885,230400.0
2013-11-11 15:55:00,7.03,7.04,7.03,7.03,584400.0,6.6885,6.698,6.6885,6.6885,584400.0
2013-11-12 09:30:00,6.99,6.99,6.96,6.99,729600.0,6.6504,6.6504,6.6219,6.6504,729600.0
2013-11-12 09:35:00,6.99,7.0,6.99,6.99,444000.0,6.6504,6.6599,6.6504,6.6504,444000.0
2013-11-12 09:40:00,6.99,7.01,6.99,7.01,236400.0,6.6504,6.6695,6.6504,6.6695,236400.0
2013-11-12 09:45:00,7.01,7.02,7.0,7.02,303600.0,6.6695,6.679,6.6599,6.679,303600.0
2013-11-12 09:50:00,7.02,7.02,7.0,7.01,211200.0,6.679,6.679,6.6599,6.6695,211200.0
2013-11-12 09:55:00,7.01,7.02,7.0,7.01,231600.0,6.6695,6.679,6.6599,6.6695,231600.0
2013-11-12 10:00:00,7.01,7.02,6.98,6.99,319200.0,6.6695,6.679,6.6409,6.6504,319200.0
2013-11-12 10:05:00,6.99,7.0,6.98,6.99,230400.0,6.6504,6.6599,6.6409,6.6504,230400.0
2013-11-12 10:10:00,7.0,7.0,6.99,6.99,207600.0,6.6599,6.6599,6.6504,6.6504,207600.0
2013-11-12 10:15:00,6.99,7.04,6.98,7.04,705600.0,6.6504,6.698,6.6409,6.698,705600.0
2013-11-12 10:20:00,7.03,7.03,7.02,7.02,178800.0,6.6885,6.6885,6.679,6.679,178800.0
2013-11-12 10:25:00,7.02,7.03,7.02,7.03,195600.0,6.679,6.6885,6.679,6.6885,195600.0
2013-11-12 10:30:00,7.03,7.03,7.02,7.02,94800.0,6.6885,6.6885,6.679,6.679,94800.0
2013-11-12 10:35:00,7.02,7.02,7.02,7.02,63600.0,6.679,6.679,6.679,6.679,63600.0
2013-11-12 10:40:00,7.02,7.02,7.02,7.02,73200.0,6.679,6.679,6.679,6.679,73200.0
2013-11-12 10:45:00,7.03,7.03,7.02,7.02,243600.0,6.6885,6.6885,6.679,6.679,243600.0
2013-11-12 10:50:00,7.02,7.02,7.01,7.01,187200.0,6.679,6.679,6.6695,6.6695,187200.0
2013-11-12 10:55:00,7.01,7.01,6.99,7.0,199200.0,6.6695,6.6695,6.6504,6.6599,199200.0
2013-11-12 11:00:00,6.99,7.0,6.99,7.0,279600.0,6.6504,6.6599,6.6504,6.6599,279600.0
2013-11-12 11:05:00,7.0,7.0,6.98,6.99,145200.0,6.6599,6.6599,6.6409,6.6504,145200.0
2013-11-12 11:10:00,6.99,7.0,6.99,6.99,152400.0,6.6504,6.6599,6.6504,6.6504,152400.0
2013-11-12 11:15:00,6.99,7.0,6.99,7.0,108000.0,6.6504,6.6599,6.6504,6.6599,108000.0
2013-11-12 11:20:00,7.0,7.0,7.0,7.0,45600.0,6.6599,6.6599,6.6599,6.6599,45600.0
2013-11-12 11:25:00,7.0,7.01,6.99,7.0,81600.0,6.6599,6.6695,6.6504,6.6599,81600.0
2013-11-12 11:30:00,7.01,7.02,7.01,7.02,68400.0,6.6695,6.679,6.6695,6.679,68400.0
2013-11-12 11:35:00,7.01,7.01,6.97,6.97,402000.0,6.6695,6.6695,6.6314,6.6314,402000.0
2013-11-12 11:40:00,6.97,6.98,6.97,6.97,270000.0,6.6314,6.6409,6.6314,6.6314,270000.0
2013-11-12 11:45:00,6.97,6.98,6.96,6.97,501600.0,6.6314,6.6409,6.6219,6.6314,501600.0
2013-11-12 11:50:00,6.97,6.97,6.97,6.97,96000.0,6.6314,6.6314,6.6314,6.6314,96000.0
2013-11-12 11:55:00,6.97,6.98,6.97,6.98,49200.0,6.6314,6.6409,6.6314,6.6409,49200.0
2013-11-12 12:00:00,6.98,6.98,6.97,6.97,187200.0,6.6409,6.6409,6.6314,6.6314,187200.0
2013-11-12 12:05:00,6.97,6.97,6.94,6.95,345600.0,6.6314,6.6314,6.6029,6.6124,345600.0
2013-11-12 12:10:00,6.95,6.95,6.94,6.95,129600.0,6.6124,6.6124,6.6029,6.6124,129600.0
2013-11-12 12:15:00,6.95,6.96,6.95,6.96,50400.0,6.6124,6.6219,6.6124,6.6219,50400.0
2013-11-12 12:20:00,6.96,6.96,6.95,6.95,106800.0,6.6219,6.6219,6.6124,6.6124,106800.0
2013-11-12 12:25:00,6.95,6.96,6.95,6.95,109200.0,6.6124,6.6219,6.6124,6.6124,109200.0
2013-11-12 12:30:00,6.95,6.95,6.94,6.95,144000.0,6.6124,6.6124,6.6029,6.6124,144000.0
2013-11-12 12:35:00,6.95,6.95,6.94,6.95,117600.0,6.6124,6.6124,6.6029,6.6124,117600.0
2013-11-12 12:40:00,6.95,6.96,6.95,6.96,134400.0,6.6124,6.6219,6.6124,6.6219,134400.0
2013-11-12 12:45:00,6.96,6.97,6.96,6.97,88800.0,6.6219,6.6314,6.6219,6.6314,88800.0
2013-11-12 12:50:00,6.97,6.97,6.97,6.97,37200.0,6.6314,6.6314,6.6314,6.6314,37200.0
2013-11-12 12:55:00,6.97,6.97,6.96,6.96,87600.0,6.6314,6.6314,6.6219,6.6219,87600.0
2013-11-12 13:00:00,6.96,6.96,6.95,6.96,97200.0,6.6219,6.6219,6.6124,6.6219,97200.0
2013-11-12 13:05:00,6.96,6.96,6.96,6.96,40800.0,6.6219,6.6219,6.6219,6.6219,40800.0
2013-11-12 13:10:00,6.96,6.97,6.96,6.97,70800.0,6.6219,6.6314,6.6219,6.6314,70800.0
2013-11-12 13:15:00,6.97,6.97,6.97,6.97,24000.0,6.6314,6.6314,6.6314,6.6314,24000.0
2013-11-12 13:20:00,6.97,6.98,6.97,6.97,44400.0,6.6314,6.6409,6.6314,6.6314,44400.0
2013-11-12 13:25:00,6.97,6.98,6.96,6.96,96000.0,6.6314,6.6409,6.6219,6.6219,96000.0
2013-11-12 13:30:00,6.95,6.95,6.93,6.93,189600.0,6.6124,6.6124,6.5933,6.5933,189600.0
2013-11-12 13:35:00,6.93,6.93,6.92,6.93,310800.0,6.5933,6.5933,6.5838,6.5933,310800.0
2013-11-12 13:40:00,6.93,6.93,6.92,6.93,168000.0,6.5933,6.5933,6.5838,6.5933,168000.0
2013-11-12 13:45:00,6.93,6.94,6.93,6.94,180000.0,6.5933,6.6029,6.5933,6.6029,180000.0
2013-11-12 13:50:00,6.94,6.94,6.93,6.94,45600.0,6.6029,6.6029,6.5933,6.6029,45600.0
2013-11-12 13:55:00,6.94,6.94,6.94,6.94,97200.0,6.6029,6.6029,6.6029,6.6029,97200.0
2013-11-12 14:00:00,6.94,6.95,6.94,6.94,90000.0,6.6029,6.6124,6.6029,6.6029,90000.0
2013-11-12 14:05:00,6.95,6.95,6.94,6.95,91200.0,6.6124,6.6124,6.6029,6.6124,91200.0
2013-11-12 14:10:00,6.95,6.95,6.94,6.95,31200.0,6.6124,6.6124,6.6029,6.6124,31200.0
2013-11-12 14:15:00,6.94,6.95,6.94,6.95,78000.0,6.6029,6.6124,6.6029,6.6124,78000.0
2013-11-12 14:20:00,6.95,6.96,6.94,6.95,118800.0,6.6124,6.6219,6.6029,6.6124,118800.0
2013-11-12 14:25:00,6.95,6.95,6.93,6.93,45600.0,6.6124,6.6124,6.5933,6.5933,45600.0
2013-11-12 14:30:00,6.93,6.94,6.93,6.94,45600.0,6.5933,6.6029,6.5933,6.6029,45600.0
2013-11-12 14:35:00,6.95,6.96,6.95,6.95,213600.0,6.6124,6.6219,6.6124,6.6124,213600.0
2013-11-12 14:40:00,6.95,6.96,6.95,6.96,87600.0,6.6124,6.6219,6.6124,6.6219,87600.0
2013-11-12 14:45:00,6.96,6.97,6.96,6.97,116400.0,6.6219,6.6314,6.6219,6.6314,116400.0
2013-11-12 14:50:00,6.97,6.97,6.96,6.96,164400.0,6.6314,6.6314,6.6219,6.6219,164400.0
2013-11-12 14:55:00,6.96,6.99,6.96,6.99,736800.0,6.6219,6.6504,6.6219,6.6504,736800.0
2013-11-12 15:00:00,6.99,7.0,6.99,6.99,754800.0,6.6504,6.6599,6.6504,6.6504,754800.0
2013-11-12 15:05:00,6.99,7.0,6.99,7.0,126000.0,6.6504,6.6599,6.6504,6.6599,126000.0
2013-11-12 15:10:00,7.0,7.0,6.99,6.99,231600.0,6.6599,6.6599,6.6504,6.6504,231600.0
2013-11-12 15:15:00,6.99,7.0,6.99,6.99,112800.0,6.6504,6.6599,6.6504,6.6504,112800.0
2013-11-12 15:20:00,6.99,7.0,6.98,6.98,376800.0,6.6504,6.6599,6.6409,6.6409,376800.0
2013-11-12 15:25:00,6.98,6.98,6.97,6.97,216000.0,6.6409,6.6409,6.6314,6.6314,216000.0
2013-11-12 15:30:00,6.97,6.99,6.97,6.98,386400.0,6.6314,6.6504,6.6314,6.6409,386400.0
2013-11-12 15:35:00,6.98,6.99,6.98,6.98,108000.0,6.6409,6.6504,6.6409,6.6409,108000.0
2013-11-12 15:40:00,6.98,6.99,6.98,6.99,158400.0,6.6409,6.6504,6.6409,6.6504,158400.0
2013-11-12 15:45:00,6.99,6.99,6.97,6.98,235200.0,6.6504,6.6504,6.6314,6.6409,235200.0
2013-11-12 15:50:00,6.98,6.98,6.97,6.97,254400.0,6.6409,6.6409,6.6314,6.6314,254400.0
2013-11-12 15:55:00,6.97,7.0,6.97,6.99,1230000.0,6.6314,6.6599,6.6314,6.6504,1230000.0
2013-11-13 09:30:00,6.89,6.92,6.89,6.91,507600.0,6.5553,6.5838,6.5553,6.5743,507600.0
2013-11-13 09:35:00,6.91,6.93,6.91,6.92,243600.0,6.5743,6.5933,6.5743,6.5838,243600.0
2013-11-13 09:40:00,6.91,6.93,6.91,6.92,388800.0,6.5743,6.5933,6.5743,6.5838,388800.0
2013-11-13 09:45:00,6.92,6.94,6.92,6.94,442800.0,6.5838,6.6029,6.5838,6.6029,442800.0
2013-11-13 09:50:00,6.94,6.94,6.92,6.93,399600.0,6.6029,6.6029,6.5838,6.5933,399600.0
2013-11-13 09:55:00,6.93,6.96,6.93,6.96,476400.0,6.5933,6.6219,6.5933,6.6219,476400.0
2013-11-13 10:00:00,6.96,6.97,6.95,6.95,240000.0,6.6219,6.6314,6.6124,6.6124,240000.0
2013-11-13 10:05:00,6.95,6.96,6.93,6.93,141600.0,6.6124,6.6219,6.5933,6.5933,141600.0
2013-11-13 10:10:00,6.94,6.95,6.94,6.95,82800.0,6.6029,6.6124,6.6029,6.6124,82800.0
2013-11-13 10:15:00,6.95,6.95,6.94,6.95,140400.0,6.6124,6.6124,6.6029,6.6124,140400.0
2013-11-13 10:20:00,6.95,6.96,6.94,6.95,157200.0,6.6124,6.6219,6.6029,6.6124,157200.0
2013-11-13 10:25:00,6.96,6.97,6.96,6.97,141600.0,6.6219,6.6314,6.6219,6.6314,141600.0
2013-11-13 10:30:00,6.97,6.98,6.97,6.97,141600.0,6.6314,6.6409,6.6314,6.6314,141600.0
2013-11-13 10:35:00,6.97,6.99,6.97,6.98,292800.0,6.6314,6.6504,6.6314,6.6409,292800.0
2013-11-13 10:40:00,6.98,6.99,6.97,6.99,258000.0,6.6409,6.6504,6.6314,6.6504,258000.0
2013-11-13 10:45:00,6.99,6.99,6.98,6.99,92400.0,6.6504,6.6504,6.6409,6.6504,92400.0
2013-11-13 10:50:00,6.99,6.99,6.98,6.98,123600.0,6.6504,6.6504,6.6409,6.6409,123600.0
2013-11-13 10:55:00,6.98,6.98,6.98,6.98,165600.0,6.6409,6.6409,6.6409,6.6409,165600.0
2013-11-13 11:00:00,6.98,6.98,6.97,6.98,104400.0,6.6409,6.6409,6.6314,6.6409,104400.0
2013-11-13 11:05:00,6.97,6.97,6.97,6.97,116400.0,6.6314,6.6314,6.6314,6.6314,116400.0
2013-11-13 11:10:00,6.97,6.97,6.96,6.97,219600.0,6.6314,6.6314,6.6219,6.6314,219600.0
2013-11-13 11:15:00,6.97,6.97,6.96,6.96,189600.0,6.6314,6.6314,6.6219,6.6219,189600.0
2013-11-13 11:20:00,6.96,6.98,6.96,6.97,154800.0,6.6219,6.6409,6.6219,6.6314,154800.0
2013-11-13 11:25:00,6.97,6.98,6.97,6.97,67200.0,6.6314,6.6409,6.6314,6.6314,67200.0
2013-11-13 11:30:00,6.98,6.98,6.98,6.98,46800.0,6.6409,6.6409,6.6409,6.6409,46800.0
2013-11-13 11:35:00,6.98,6.98,6.97,6.97,92400.0,6.6409,6.6409,6.6314,6.6314,92400.0
2013-11-13 11:40:00,6.97,6.97,6.96,6.96,92400.0,6.6314,6.6314,6.6219,6.6219,92400.0
2013-11-13 11:45:00,6.96,6.97,6.96,6.97,162000.0,6.6219,6.6314,6.6219,6.6314,162000.0
2013-11-13 11:50:00,6.98,6.98,6.97,6.97,85200.0,6.6409,6.6409,6.6314,6.6314,85200.0
2013-11-13 11:55:00,6.98,6.98,6.98,6.98,85200.0,6.6409,6.6409,6.6409,6.6409,85200.0
2013-11-13 12:00:00,6.98,6.98,6.98,6.98,67200.0,6.6409,6.6409,6.6409,6.6409,67200.0
2013-11-13 12:05:00,6.98,6.98,6.97,6.98,117600.0,6.6409,6.6409,6.6314,6.6409,117600.0
2013-11-13 12:10:00,6.98,6.98,6.97,6.98,18000.0,6.6409,6.6409,6.6314,6.6409,18000.0
2013-11-13 12:15:00,6.98,7.0,6.98,7.0,175200.0,6.6409,6.6599,6.6409,6.6599,175200.0
2013-11-13 12:20:00,7.0,7.02,7.0,7.02,895200.0,6.6599,6.679,6.6599,6.679,895200.0
2013-11-13 12:25:00,7.02,7.03,7.02,7.03,369600.0,6.679,6.6885,6.679,6.6885,369600.0
2013-11-13 12:30:00,7.03,7.03,7.02,7.03,207600.0,6.6885,6.6885,6.679,6.6885,207600.0
2013-11-13 12:35:00,7.02,7.03,7.02,7.03,139200.0,6.679,6.6885,6.679,6.6885,139200.0
2013-11-13 12:40:00,7.02,7.04,7.02,7.04,243600.0,6.679,6.698,6.679,6.698,243600.0
2013-11-13 12:45:00,7.04,7.05,7.04,7.05,328800.0,6.698,6.7075,6.698,6.7075,328800.0
2013-11-13 12:50:00,7.05,7.05,7.04,7.05,169200.0,6.7075,6.7075,6.698,6.7075,169200.0
2013-11-13 12:55:00,7.05,7.05,7.05,7.05,48000.0,6.7075,6.7075,6.7075,6.7075,48000.0
2013-11-13 13:00:00,7.05,7.05,7.04,7.04,122400.0,6.7075,6.7075,6.698,6.698,122400.0
2013-11-13 13:05:00,7.04,7.04,7.04,7.04,148800.0,6.698,6.698,6.698,6.698,148800.0
2013-11-13 13:10:00,7.04,7.04,7.04,7.04,115200.0,6.698,6.698,6.698,6.698,115200.0
2013-11-13 13:15:00,7.04,7.05,7.04,7.05,98400.0,6.698,6.7075,6.698,6.7075,98400.0
2013-11-13 13:20:00,7.05,7.05,7.05,7.05,70800.0,6.7075,6.7075,6.7075,6.7075,70800.0
2013-11-13 13:25:00,7.05,7.07,7.05,7.07,340800.0,6.7075,6.7265,6.7075,6.7265,340800.0
2013-11-13 13:30:00,7.07,7.08,7.07,7.08,445200.0,6.7265,6.7361,6.7265,6.7361,445200.0
2013-11-13 13:35:00,7.08,7.09,7.07,7.07,284400.0,6.7361,6.7456,6.7265,6.7265,284400.0
2013-11-13 13:40:00,7.07,7.08,7.07,7.07,198000.0,6.7265,6.7361,6.7265,6.7265,198000.0
2013-11-13 13:45:00,7.07,7.1,7.07,7.1,346800.0,6.7265,6.7551,6.7265,6.7551,346800.0
2013-11-13 13:50:00,7.1,7.1,7.09,7.09,378000.0,6.7551,6.7551,6.7456,6.7456,378000.0
2013-11-13 13:55:00,7.09,7.09,7.08,7.09,213600.0,6.7456,6.7456,6.7361,6.7456,213600.0
2013-11-13 14:00:00,7.08,7.08,7.08,7.08,165600.0,6.7361,6.7361,6.7361,6.7361,165600.0
2013-11-13 14:05:00,7.08,7.08,7.08,7.08,134400.0,6.7361,6.7361,6.7361,6.7361,134400.0
2013-11-13 14:10:00,7.08,7.08,7.07,7.08,94800.0,6.7361,6.7361,6.7265,6.7361,94800.0
2013-11-13 14:15:00,7.08,7.08,7.07,7.08,170400.0,6.7361,6.7361,6.7265,6.7361,170400.0
2013-11-13 14:20:00,7.07,7.09,7.07,7.09,180000.0,6.7265,6.7456,6.7265,6.7456,180000.0
2013-11-13 14:25:00,7.09,7.09,7.09,7.09,85200.0,6.7456,6.7456,6.7456,6.7456,85200.0
2013-11-13 14:30:00,7.09,7.09,7.08,7.08,198000.0,6.7456,6.7456,6.7361,6.7361,198000.0
2013-11-13 14:35:00,7.08,7.08,7.07,7.07,45600.0,6.7361,6.7361,6.7265,6.7265,45600.0
2013-11-13 14:40:00,7.07,7.07,7.06,7.06,252000.0,6.7265,6.7265,6.717,6.717,252000.0
2013-11-13 14:45:00,7.06,7.07,7.06,7.07,307200.0,6.717,6.7265,6.717,6.7265,307200.0
2013-11-13 14:50:00,7.07,7.07,7.06,7.07,271200.0,6.7265,6.7265,6.717,6.7265,271200.0
2013-11-13 14:55:00,7.07,7.07,7.06,7.07,283200.0,6.7265,6.7265,6.717,6.7265,283200.0
2013-11-13 15:00:00,7.07,7.07,7.06,7.07,63600.0,6.7265,6.7265,6.717,6.7265,63600.0
2013-11-13 15:05:00,7.07,7.07,7.07,7.07,61200.0,6.7265,6.7265,6.7265,6.7265,61200.0
2013-11-13 15:10:00,7.07,7.08,7.07,7.08,68400.0,6.7265,6.7361,6.7265,6.7361,68400.0
2013-11-13 15:15:00,7.08,7.09,7.07,7.08,294000.0,6.7361,6.7456,6.7265,6.7361,294000.0
2013-11-13 15:20:00,7.09,7.1,7.08,7.1,709200.0,6.7456,6.7551,6.7361,6.7551,709200.0
2013-11-13 15:25:00,7.1,7.1,7.09,7.09,319200.0,6.7551,6.7551,6.7456,6.7456,319200.0
2013-11-13 15:30:00,7.09,7.1,7.08,7.1,214800.0,6.7456,6.7551,6.7361,6.7551,214800.0
2013-11-13 15:35:00,7.1,7.12,7.1,7.12,500400.0,6.7551,6.7741,6.7551,6.7741,500400.0
2013-11-13 15:40:00,7.12,7.13,7.11,7.13,577200.0,6.7741,6.7836,6.7646,6.7836,577200.0
2013-11-13 15:45:00,7.13,7.15,7.13,7.15,595200.0,6.7836,6.8027,6.7836,6.8027,595200.0
2013-11-13 15:50:00,7.15,7.15,7.14,7.14,496800.0,6.8027,6.8027,6.7931,6.7931,496800.0
2013-11-13 15:55:00,7.14,7.16,7.14,7.16,691200.0,6.7931,6.8122,6.7931,6.8122,691200.0
2013-11-14 09:30:00,7.18,7.18,7.16,7.18,1192800.0,6.8312,6.8312,6.8122,6.8312,1192800.0
2013-11-14 09:35:00,7.18,7.2,7.18,7.2,892800.0,6.8312,6.8502,6.8312,6.8502,892800.0
2013-11-14 09:40:00,7.2,7.2,7.16,7.16,537600.0,6.8502,6.8502,6.8122,6.8122,537600.0
2013-11-14 09:45:00,7.16,7.17,7.15,7.16,577200.0,6.8122,6.8217,6.8027,6.8122,577200.0
2013-11-14 09:50:00,7.16,7.17,7.15,7.17,458400.0,6.8122,6.8217,6.8027,6.8217,458400.0
2013-11-14 09:55:00,7.17,7.18,7.16,7.18,513600.0,6.8217,6.8312,6.8122,6.8312,513600.0
2013-11-14 10:00:00,7.18,7.18,7.15,7.16,648000.0,6.8312,6.8312,6.8027,6.8122,648000.0
2013-11-14 10:05:00,7.16,7.17,7.14,7.15,585600.0,6.8122,6.8217,6.7931,6.8027,585600.0
2013-11-14 10:10:00,7.15,7.18,7.15,7.18,303600.0,6.8027,6.8312,6.8027,6.8312,303600.0
2013-11-14 10:15:00,7.18,7.19,7.17,7.18,423600.0,6.8312,6.8407,6.8217,6.8312,423600.0
2013-11-14 10:20:00,7.18,7.2,7.18,7.18,319200.0,6.8312,6.8502,6.8312,6.8312,319200.0
2013-11-14 10:25:00,7.18,7.19,7.16,7.17,369600.0,6.8312,6.8407,6.8122,6.8217,369600.0
2013-11-14 10:30:00,7.17,7.21,7.17,7.2,270000.0,6.8217,6.8597,6.8217,6.8502,270000.0
2013-11-14 10:35:00,7.2,7.22,7.19,7.22,477600.0,6.8502,6.8693,6.8407,6.8693,477600.0
2013-11-14 10:40:00,7.21,7.21,7.2,7.21,207600.0,6.8597,6.8597,6.8502,6.8597,207600.0
2013-11-14 10:45:00,7.21,7.24,7.21,7.22,739200.0,6.8597,6.8883,6.8597,6.8693,739200.0
2013-11-14 10:50:00,7.22,7.22,7.21,7.21,436800.0,6.8693,6.8693,6.8597,6.8597,436800.0
2013-11-14 10:55:00,7.22,7.22,7.21,7.22,319200.0,6.8693,6.8693,6.8597,6.8693,319200.0
2013-11-14 11:00:00,7.22,7.23,7.21,7.23,277200.0,6.8693,6.8788,6.8597,6.8788,277200.0
2013-11-14 11:05:00,7.23,7.24,7.22,7.23,526800.0,6.8788,6.8883,6.8693,6.8788,526800.0
2013-11-14 11:10:00,7.23,7.24,7.23,7.24,361200.0,6.8788,6.8883,6.8788,6.8883,361200.0
2013-11-14 11:15:00,7.24,7.26,7.24,7.26,584400.0,6.8883,6.9073,6.8883,6.9073,584400.0
2013-11-14 11:20:00,7.26,7.28,7.25,7.27,855600.0,6.9073,6.9263,6.8978,6.9168,855600.0
2013-11-14 11:25:00,7.27,7.27,7.25,7.25,463200.0,6.9168,6.9168,6.8978,6.8978,463200.0
2013-11-14 11:30:00,7.25,7.26,7.23,7.24,294000.0,6.8978,6.9073,6.8788,6.8883,294000.0
2013-11-14 11:35:00,7.24,7.24,7.22,7.23,564000.0,6.8883,6.8883,6.8693,6.8788,564000.0
2013-11-14 11:40:00,7.23,7.23,7.22,7.23,208800.0,6.8788,6.8788,6.8693,6.8788,208800.0
2013-11-14 11:45:00,7.23,7.25,7.23,7.24,284400.0,6.8788,6.8978,6.8788,6.8883,284400.0
2013-11-14 11:50:00,7.24,7.25,7.23,7.24,198000.0,6.8883,6.8978,6.8788,6.8883,198000.0
2013-11-14 11:55:00,7.24,7.25,7.23,7.23,117600.0,6.8883,6.8978,6.8788,6.8788,117600.0
2013-11-14 12:00:00,7.23,7.24,7.23,7.23,123600.0,6.8788,6.8883,6.8788,6.8788,123600.0
2013-11-14 12:05:00,7.23,7.24,7.23,7.23,265200.0,6.8788,6.8883,6.8788,6.8788,265200.0
2013-11-14 12:10:00,7.23,7.24,7.23,7.24,164400.0,6.8788,6.8883,6.8788,6.8883,164400.0
2013-11-14 12:15:00,7.24,7.24,7.23,7.24,177600.0,6.8883,6.8883,6.8788,6.8883,177600.0
2013-11-14 12:20:00,7.24,7.25,7.24,7.25,49200.0,6.8883,6.8978,6.8883,6.8978,49200.0
2013-11-14 12:25:00,7.24,7.24,7.24,7.24,336000.0,6.8883,6.8883,6.8883,6.8883,336000.0
2013-11-14 12:30:00,7.24,7.25,7.24,7.25,259200.0,6.8883,6.8978,6.8883,6.8978,259200.0
2013-11-14 12:35:00,7.25,7.25,7.24,7.25,102000.0,6.8978,6.8978,6.8883,6.8978,102000.0
2013-11-14 12:40:00,7.24,7.25,7.24,7.24,156000.0,6.8883,6.8978,6.8883,6.8883,156000.0
2013-11-14 12:45:00,7.24,7.24,7.23,7.24,104400.0,6.8883,6.8883,6.8788,6.8883,104400.0
2013-11-14 12:50:00,7.24,7.24,7.24,7.24,104400.0,6.8883,6.8883,6.8883,6.8883,104400.0
2013-11-14 12:55:00,7.24,7.24,7.23,7.23,61200.0,6.8883,6.8883,6.8788,6.8788,61200.0
2013-11-14 13:00:00,7.23,7.25,7.23,7.25,314400.0,6.8788,6.8978,6.8788,6.8978,314400.0
2013-11-14 13:05:00,7.25,7.25,7.24,7.25,124800.0,6.8978,6.8978,6.8883,6.8978,124800.0
2013-11-14 13:10:00,7.24,7.24,7.24,7.24,16800.0,6.8883,6.8883,6.8883,6.8883,16800.0
2013-11-14 13:15:00,7.24,7.26,7.24,7.25,342000.0,6.8883,6.9073,6.8883,6.8978,342000.0
2013-11-14 13:20:00,7.25,7.26,7.25,7.25,268800.0,6.8978,6.9073,6.8978,6.8978,268800.0
2013-11-14 13:25:00,7.25,7.25,7.24,7.24,134400.0,6.8978,6.8978,6.8883,6.8883,134400.0
2013-11-14 13:30:00,7.24,7.25,7.24,7.24,121200.0,6.8883,6.8978,6.8883,6.8883,121200.0
2013-11-14 13:35:00,7.24,7.25,7.23,7.25,136800.0,6.8883,6.8978,6.8788,6.8978,136800.0
2013-11-14 13:40:00,7.25,7.25,7.24,7.24,144000.0,6.8978,6.8978,6.8883,6.8883,144000.0
2013-11-14 13:45:00,7.24,7.25,7.24,7.25,66000.0,6.8883,6.8978,6.8883,6.8978,66000.0
2013-11-14 13:50:00,7.25,7.25,7.24,7.24,73200.0,6.8978,6.8978,6.8883,6.8883,73200.0
2013-11-14 13:55:00,7.24,7.25,7.23,7.25,378000.0,6.8883,6.8978,6.8788,6.8978,378000.0
2013-11-14 14:00:00,7.25,7.25,7.24,7.25,210000.0,6.8978,6.8978,6.8883,6.8978,210000.0
2013-11-14 14:05:00,7.25,7.25,7.25,7.25,88800.0,6.8978,6.8978,6.8978,6.8978,88800.0
2013-11-14 14:10:00,7.25,7.25,7.25,7.25,150000.0,6.8978,6.8978,6.8978,6.8978,150000.0
2013-11-14 14:15:00,7.25,7.26,7.25,7.26,216000.0,6.8978,6.9073,6.8978,6.9073,216000.0
2013-11-14 14:20:00,7.26,7.26,7.26,7.26,289200.0,6.9073,6.9073,6.9073,6.9073,289200.0
2013-11-14 14:25:00,7.27,7.27,7.26,7.26,230400.0,6.9168,6.9168,6.9073,6.9073,230400.0
2013-11-14 14:30:00,7.27,7.27,7.25,7.26,487200.0,6.9168,6.9168,6.8978,6.9073,487200.0
2013-11-14 14:35:00,7.26,7.26,7.26,7.26,211200.0,6.9073,6.9073,6.9073,6.9073,211200.0
2013-11-14 14:40:00,7.26,7.27,7.26,7.26,336000.0,6.9073,6.9168,6.9073,6.9073,336000.0
2013-11-14 14:45:00,7.26,7.27,7.26,7.26,231600.0,6.9073,6.9168,6.9073,6.9073,231600.0
2013-11-14 14:50:00,7.26,7.26,7.25,7.25,459600.0,6.9073,6.9073,6.8978,6.8978,459600.0
2013-11-14 14:55:00,7.25,7.25,7.25,7.25,204000.0,6.8978,6.8978,6.8978,6.8978,204000.0
2013-11-14 15:00:00,7.25,7.26,7.25,7.25,145200.0,6.8978,6.9073,6.8978,6.8978,145200.0
2013-11-14 15:05:00,7.25,7.27,7.25,7.26,488400.0,6.8978,6.9168,6.8978,6.9073,488400.0
2013-11-14 15:10:00,7.27,7.28,7.26,7.27,438000.0,6.9168,6.9263,6.9073,6.9168,438000.0
2013-11-14 15:15:00,7.27,7.27,7.27,7.27,114000.0,6.9168,6.9168,6.9168,6.9168,114000.0
2013-11-14 15:20:00,7.27,7.27,7.26,7.27,186000.0,6.9168,6.9168,6.9073,6.9168,186000.0
2013-11-14 15:25:00,7.27,7.27,7.26,7.27,139200.0,6.9168,6.9168,6.9073,6.9168,139200.0
2013-11-14 15:30:00,7.27,7.27,7.26,7.27,164400.0,6.9168,6.9168,6.9073,6.9168,164400.0
2013-11-14 15:35:00,7.27,7.27,7.26,7.27,126000.0,6.9168,6.9168,6.9073,6.9168,126000.0
2013-11-14 15:40:00,7.27,7.28,7.27,7.28,921600.0,6.9168,6.9263,6.9168,6.9263,921600.0
2013-11-14 15:45:00,7.28,7.28,7.27,7.27,444000.0,6.9263,6.9263,6.9168,6.9168,444000.0
2013-11-14 15:50:00,7.27,7.27,7.26,7.26,1053600.0,6.9168,6.9168,6.9073,6.9073,1053600.0
2013-11-14 15:55:00,7.26,7.28,7.26,7.27,1672800.0,6.9073,6.9263,6.9073,6.9168,1672800.0
2013-11-15 09:30:00,7.3,7.3,7.28,7.29,806400.0,6.9454,6.9454,6.9263,6.9359,806400.0
2013-11-15 09:35:00,7.28,7.29,7.28,7.28,445200.0,6.9263,6.9359,6.9263,6.9263,445200.0
2013-11-15 09:40:00,7.28,7.29,7.27,7.29,480000.0,6.9263,6.9359,6.9168,6.9359,480000.0
2013-11-15 09:45:00,7.29,7.31,7.28,7.3,496800.0,6.9359,6.9549,6.9263,6.9454,496800.0
2013-11-15 09:50:00,7.3,7.3,7.29,7.29,181200.0,6.9454,6.9454,6.9359,6.9359,181200.0
2013-11-15 09:55:00,7.29,7.3,7.28,7.3,428400.0,6.9359,6.9454,6.9263,6.9454,428400.0
2013-11-15 10:00:00,7.3,7.31,7.28,7.28,375600.0,6.9454,6.9549,6.9263,6.9263,375600.0
2013-11-15 10:05:00,7.29,7.3,7.28,7.3,156000.0,6.9359,6.9454,6.9263,6.9454,156000.0
2013-11-15 10:10:00,7.29,7.31,7.29,7.3,356400.0,6.9359,6.9549,6.9359,6.9454,356400.0
2013-11-15 10:15:00,7.31,7.31,7.28,7.3,327600.0,6.9549,6.9549,6.9263,6.9454,327600.0
2013-11-15 10:20:00,7.29,7.3,7.29,7.3,104400.0,6.9359,6.9454,6.9359,6.9454,104400.0
2013-11-15 10:25:00,7.3,7.31,7.3,7.3,326400.0,6.9454,6.9549,6.9454,6.9454,326400.0
2013-11-15 10:30:00,7.3,7.31,7.29,7.29,380400.0,6.9454,6.9549,6.9359,6.9359,380400.0
2013-11-15 10:35:00,7.29,7.3,7.29,7.29,307200.0,6.9359,6.9454,6.9359,6.9359,307200.0
2013-11-15 10:40:00,7.3,7.3,7.29,7.3,279600.0,6.9454,6.9454,6.9359,6.9454,279600.0
2013-11-15 10:45:00,7.3,7.32,7.3,7.31,194400.0,6.9454,6.9644,6.9454,6.9549,194400.0
2013-11-15 10:50:00,7.31,7.31,7.3,7.31,165600.0,6.9549,6.9549,6.9454,6.9549,165600.0
2013-11-15 10:55:00,7.31,7.31,7.3,7.31,193200.0,6.9549,6.9549,6.9454,6.9549,193200.0
2013-11-15 11:00:00,7.31,7.32,7.31,7.31,234000.0,6.9549,6.9644,6.9549,6.9549,234000.0
2013-11-15 11:05:00,7.31,7.32,7.31,7.31,110400.0,6.9549,6.9644,6.9549,6.9549,110400.0
2013-11-15 11:10:00,7.31,7.32,7.31,7.31,178800.0,6.9549,6.9644,6.9549,6.9549,178800.0
2013-11-15 11:15:00,7.31,7.32,7.31,7.31,228000.0,6.9549,6.9644,6.9549,6.9549,228000.0
2013-11-15 11:20:00,7.31,7.32,7.31,7.32,78000.0,6.9549,6.9644,6.9549,6.9644,78000.0
2013-11-15 11:25:00,7.32,7.32,7.31,7.31,195600.0,6.9644,6.9644,6.9549,6.9549,195600.0
2013-11-15 11:30:00,7.31,7.31,7.31,7.31,236400.0,6.9549,6.9549,6.9549,6.9549,236400.0
2013-11-15 11:35:00,7.31,7.32,7.3,7.3,284400.0,6.9549,6.9644,6.9454,6.9454,284400.0
2013-11-15 11:40:00,7.3,7.3,7.29,7.3,387600.0,6.9454,6.9454,6.9359,6.9454,387600.0
2013-11-15 11:45:00,7.29,7.3,7.29,7.3,117600.0,6.9359,6.9454,6.9359,6.9454,117600.0
2013-11-15 11:50:00,7.3,7.3,7.27,7.28,495600.0,6.9454,6.9454,6.9168,6.9263,495600.0
2013-11-15 11:55:00,7.28,7.29,7.28,7.28,140400.0,6.9263,6.9359,6.9263,6.9263,140400.0
2013-11-15 12:00:00,7.29,7.29,7.28,7.28,121200.0,6.9359,6.9359,6.9263,6.9263,121200.0
2013-11-15 12:05:00,7.28,7.3,7.28,7.29,339600.0,6.9263,6.9454,6.9263,6.9359,339600.0
2013-11-15 12:10:00,7.29,7.3,7.29,7.29,43200.0,6.9359,6.9454,6.9359,6.9359,43200.0
2013-11-15 12:15:00,7.3,7.3,7.29,7.29,153600.0,6.9454,6.9454,6.9359,6.9359,153600.0
2013-11-15 12:20:00,7.29,7.3,7.29,7.29,111600.0,6.9359,6.9454,6.9359,6.9359,111600.0
2013-11-15 12:25:00,7.3,7.3,7.29,7.29,45600.0,6.9454,6.9454,6.9359,6.9359,45600.0
2013-11-15 12:30:00,7.29,7.3,7.29,7.29,21600.0,6.9359,6.9454,6.9359,6.9359,21600.0
2013-11-15 12:35:00,7.29,7.29,7.29,7.29,66000.0,6.9359,6.9359,6.9359,6.9359,66000.0
2013-11-15 12:40:00,7.29,7.29,7.29,7.29,91200.0,6.9359,6.9359,6.9359,6.9359,91200.0
2013-11-15 12:45:00,7.29,7.29,7.29,7.29,31200.0,6.9359,6.9359,6.9359,6.9359,31200.0
2013-11-15 12:50:00,7.29,7.29,7.28,7.29,204000.0,6.9359,6.9359,6.9263,6.9359,204000.0
2013-11-15 12:55:00,7.29,7.29,7.28,7.28,142800.0,6.9359,6.9359,6.9263,6.9263,142800.0
2013-11-15 13:00:00,7.28,7.29,7.28,7.29,126000.0,6.9263,6.9359,6.9263,6.9359,126000.0
2013-11-15 13:05:00,7.28,7.29,7.28,7.29,51600.0,6.9263,6.9359,6.9263,6.9359,51600.0
2013-11-15 13:10:00,7.29,7.29,7.29,7.29,68400.0,6.9359,6.9359,6.9359,6.9359,68400.0
2013-11-15 13:15:00,7.29,7.29,7.29,7.29,12000.0,6.9359,6.9359,6.9359,6.9359,12000.0
2013-11-15 13:20:00,7.3,7.3,7.29,7.3,126000.0,6.9454,6.9454,6.9359,6.9454,126000.0
2013-11-15 13:25:00,7.3,7.31,7.3,7.3,282000.0,6.9454,6.9549,6.9454,6.9454,282000.0
2013-11-15 13:30:00,7.3,7.31,7.3,7.31,183600.0,6.9454,6.9549,6.9454,6.9549,183600.0
2013-11-15 13:35:00,7.31,7.32,7.31,7.31,354000.0,6.9549,6.9644,6.9549,6.9549,354000.0
2013-11-15 13:40:00,7.31,7.32,7.31,7.31,350400.0,6.9549,6.9644,6.9549,6.9549,350400.0
2013-11-15 13:45:00,7.31,7.32,7.31,7.31,116400.0,6.9549,6.9644,6.9549,6.9549,116400.0
2013-11-15 13:50:00,7.31,7.31,7.3,7.31,278400.0,6.9549,6.9549,6.9454,6.9549,278400.0
2013-11-15 13:55:00,7.31,7.31,7.3,7.3,110400.0,6.9549,6.9549,6.9454,6.9454,110400.0
2013-11-15 14:00:00,7.31,7.32,7.31,7.31,195600.0,6.9549,6.9644,6.9549,6.9549,195600.0
2013-11-15 14:05:00,7.32,7.32,7.31,7.32,193200.0,6.9644,6.9644,6.9549,6.9644,193200.0
2013-11-15 14:10:00,7.32,7.32,7.31,7.32,150000.0,6.9644,6.9644,6.9549,6.9644,150000.0
2013-11-15 14:15:00,7.32,7.32,7.31,7.32,109200.0,6.9644,6.9644,6.9549,6.9644,109200.0
2013-11-15 14:20:00,7.32,7.32,7.32,7.32,163200.0,6.9644,6.9644,6.9644,6.9644,163200.0
2013-11-15 14:25:00,7.32,7.33,7.32,7.32,541200.0,6.9644,6.9739,6.9644,6.9644,541200.0
2013-11-15 14:30:00,7.32,7.33,7.32,7.33,55200.0,6.9644,6.9739,6.9644,6.9739,55200.0
2013-11-15 14:35:00,7.33,7.33,7.32,7.32,182400.0,6.9739,6.9739,6.9644,6.9644,182400.0
2013-11-15 14:40:00,7.33,7.33,7.32,7.32,122400.0,6.9739,6.9739,6.9644,6.9644,122400.0
2013-11-15 14:45:00,7.32,7.32,7.32,7.32,64800.0,6.9644,6.9644,6.9644,6.9644,64800.0
2013-11-15 14:50:00,7.32,7.32,7.32,7.32,82800.0,6.9644,6.9644,6.9644,6.9644,82800.0
2013-11-15 14:55:00,7.32,7.32,7.32,7.32,226800.0,6.9644,6.9644,6.9644,6.9644,226800.0
2013-11-15 15:00:00,7.32,7.34,7.32,7.33,832800.0,6.9644,6.9834,6.9644,6.9739,832800.0
2013-11-15 15:05:00,7.33,7.34,7.33,7.34,507600.0,6.9739,6.9834,6.9739,6.9834,507600.0
2013-11-15 15:10:00,7.34,7.34,7.34,7.34,296400.0,6.9834,6.9834,6.9834,6.9834,296400.0
2013-11-15 15:15:00,7.34,7.35,7.34,7.35,208800.0,6.9834,6.9929,6.9834,6.9929,208800.0
2013-11-15 15:20:00,7.35,7.35,7.34,7.34,206400.0,6.9929,6.9929,6.9834,6.9834,206400.0
2013-11-15 15:25:00,7.34,7.35,7.34,7.35,244800.0,6.9834,6.9929,6.9834,6.9929,244800.0
2013-11-15 15:30:00,7.35,7.36,7.35,7.36,381600.0,6.9929,7.0025,6.9929,7.0025,381600.0
2013-11-15 15:35:00,7.35,7.36,7.35,7.35,418800.0,6.9929,7.0025,6.9929,6.9929,418800.0
2013-11-15 15:40:00,7.35,7.35,7.34,7.35,345600.0,6.9929,6.9929,6.9834,6.9929,345600.0
2013-11-15 15:45:00,7.35,7.35,7.34,7.34,583200.0,6.9929,6.9929,6.9834,6.9834,583200.0
2013-11-15 15:50:00,7.34,7.35,7.34,7.34,344400.0,6.9834,6.9929,6.9834,6.9834,344400.0
2013-11-15 15:55:00,7.35,7.36,7.35,7.36,859200.0,6.9929,7.0025,6.9929,7.0025,859200.0
2013-11-18 09:30:00,7.4,7.41,7.39,7.41,898800.0,7.0405,7.05,7.031,7.05,898800.0
2013-11-18 09:35:00,7.41,7.41,7.4,7.41,895200.0,7.05,7.05,7.0405,7.05,895200.0
2013-11-18 09:40:00,7.41,7.41,7.37,7.37,673200.0,7.05,7.05,7.012,7.012,673200.0
2013-11-18 09:45:00,7.37,7.38,7.37,7.37,354000.0,7.012,7.0215,7.012,7.012,354000.0
2013-11-18 09:50:00,7.37,7.38,7.37,7.37,482400.0,7.012,7.0215,7.012,7.012,482400.0
2013-11-18 09:55:00,7.37,7.37,7.34,7.34,864000.0,7.012,7.012,6.9834,6.9834,864000.0
2013-11-18 10:00:00,7.35,7.35,7.33,7.34,632400.0,6.9929,6.9929,6.9739,6.9834,632400.0
2013-11-18 10:05:00,7.33,7.36,7.33,7.36,435600.0,6.9739,7.0025,6.9739,7.0025,435600.0
2013-11-18 10:10:00,7.35,7.36,7.34,7.35,540000.0,6.9929,7.0025,6.9834,6.9929,540000.0
2013-11-18 10:15:00,7.36,7.37,7.35,7.36,369600.0,7.0025,7.012,6.9929,7.0025,369600.0
2013-11-18 10:20:00,7.36,7.38,7.36,7.36,403200.0,7.0025,7.0215,7.0025,7.0025,403200.0
2013-11-18 10:25:00,7.36,7.37,7.36,7.37,309600.0,7.0025,7.012,7.0025,7.012,309600.0
2013-11-18 10:30:00,7.37,7.37,7.36,7.37,309600.0,7.012,7.012,7.0025,7.012,309600.0
2013-11-18 10:35:00,7.36,7.38,7.36,7.36,231600.0,7.0025,7.0215,7.0025,7.0025,231600.0
2013-11-18 10:40:00,7.36,7.37,7.36,7.36,343200.0,7.0025,7.012,7.0025,7.0025,343200.0
2013-11-18 10:45:00,7.37,7.38,7.36,7.37,181200.0,7.012,7.0215,7.0025,7.012,181200.0
2013-11-18 10:50:00,7.38,7.38,7.38,7.38,117600.0,7.0215,7.0215,7.0215,7.0215,117600.0
2013-11-18 10:55:00,7.38,7.39,7.38,7.38,160800.0,7.0215,7.031,7.0215,7.0215,160800.0
2013-11-18 11:00:00,7.39,7.4,7.38,7.39,274800.0,7.031,7.0405,7.0215,7.031,274800.0
2013-11-18 11:05:00,7.4,7.4,7.39,7.39,280800.0,7.0405,7.0405,7.031,7.031,280800.0
2013-11-18 11:10:00,7.39,7.4,7.39,7.4,247200.0,7.031,7.0405,7.031,7.0405,247200.0
2013-11-18 11:15:00,7.39,7.39,7.39,7.39,157200.0,7.031,7.031,7.031,7.031,157200.0
2013-11-18 11:20:00,7.39,7.4,7.39,7.4,151200.0,7.031,7.0405,7.031,7.0405,151200.0
2013-11-18 11:25:00,7.4,7.4,7.39,7.4,126000.0,7.0405,7.0405,7.031,7.0405,126000.0
2013-11-18 11:30:00,7.39,7.4,7.38,7.38,241200.0,7.031,7.0405,7.0215,7.0215,241200.0
2013-11-18 11:35:00,7.38,7.38,7.37,7.37,230400.0,7.0215,7.0215,7.012,7.012,230400.0
2013-11-18 11:40:00,7.37,7.38,7.36,7.38,168000.0,7.012,7.0215,7.0025,7.0215,168000.0
2013-11-18 11:45:00,7.38,7.38,7.37,7.37,86400.0,7.0215,7.0215,7.012,7.012,86400.0
2013-11-18 11:50:00,7.37,7.38,7.37,7.37,210000.0,7.012,7.0215,7.012,7.012,210000.0
2013-11-18 11:55:00,7.37,7.37,7.37,7.37,121200.0,7.012,7.012,7.012,7.012,121200.0
2013-11-18 12:00:00,7.37,7.38,7.37,7.38,178800.0,7.012,7.0215,7.012,7.0215,178800.0
2013-11-18 12:05:00,7.38,7.38,7.38,7.38,410400.0,7.0215,7.0215,7.0215,7.0215,410400.0
2013-11-18 12:10:00,7.38,7.38,7.37,7.37,163200.0,7.0215,7.0215,7.012,7.012,163200.0
2013-11-18 12:15:00,7.38,7.38,7.37,7.37,172800.0,7.0215,7.0215,7.012,7.012,172800.0
2013-11-18 12:20:00,7.37,7.38,7.37,7.38,208800.0,7.012,7.0215,7.012,7.0215,208800.0
2013-11-18 12:25:00,7.38,7.38,7.38,7.38,94800.0,7.0215,7.0215,7.0215,7.0215,94800.0
2013-11-18 12:30:00,7.38,7.39,7.38,7.38,117600.0,7.0215,7.031,7.0215,7.0215,117600.0
2013-11-18 12:35:00,7.38,7.38,7.36,7.36,493200.0,7.0215,7.0215,7.0025,7.0025,493200.0
2013-11-18 12:40:00,7.36,7.36,7.36,7.36,175200.0,7.0025,7.0025,7.0025,7.0025,175200.0
2013-11-18 12:45:00,7.36,7.36,7.36,7.36,459600.0,7.0025,7.0025,7.0025,7.0025,459600.0
2013-11-18 12:50:00,7.36,7.36,7.36,7.36,376800.0,7.0025,7.0025,7.0025,7.0025,376800.0
2013-11-18 12:55:00,7.36,7.37,7.36,7.36,93600.0,7.0025,7.012,7.0025,7.0025,93600.0
2013-11-18 13:00:00,7.36,7.37,7.36,7.37,97200.0,7.0025,7.012,7.0025,7.012,97200.0
2013-11-18 13:05:00,7.37,7.37,7.36,7.36,294000.0,7.012,7.012,7.0025,7.0025,294000.0
2013-11-18 13:10:00,7.37,7.38,7.37,7.38,105600.0,7.012,7.0215,7.012,7.0215,105600.0
2013-11-18 13:15:00,7.37,7.38,7.37,7.37,133200.0,7.012,7.0215,7.012,7.012,133200.0
2013-11-18 13:20:00,7.38,7.38,7.37,7.38,220800.0,7.0215,7.0215,7.012,7.0215,220800.0
2013-11-18 13:25:00,7.38,7.38,7.38,7.38,836400.0,7.0215,7.0215,7.0215,7.0215,836400.0
2013-11-18 13:30:00,7.38,7.38,7.38,7.38,133200.0,7.0215,7.0215,7.0215,7.0215,133200.0
2013-11-18 13:35:00,7.38,7.38,7.38,7.38,117600.0,7.0215,7.0215,7.0215,7.0215,117600.0
2013-11-18 13:40:00,7.38,7.38,7.37,7.37,31200.0,7.0215,7.0215,7.012,7.012,31200.0
2013-11-18 13:45:00,7.37,7.38,7.37,7.38,122400.0,7.012,7.0215,7.012,7.0215,122400.0
2013-11-18 13:50:00,7.37,7.37,7.37,7.37,84000.0,7.012,7.012,7.012,7.012,84000.0
2013-11-18 13:55:00,7.38,7.38,7.37,7.38,94800.0,7.0215,7.0215,7.012,7.0215,94800.0
2013-11-18 14:00:00,7.38,7.38,7.38,7.38,46800.0,7.0215,7.0215,7.0215,7.0215,46800.0
2013-11-18 14:05:00,7.38,7.38,7.38,7.38,123600.0,7.0215,7.0215,7.0215,7.0215,123600.0
2013-11-18 14:10:00,7.38,7.38,7.38,7.38,54000.0,7.0215,7.0215,7.0215,7.0215,54000.0
2013-11-18 14:15:00,7.38,7.38,7.38,7.38,97200.0,7.0215,7.0215,7.0215,7.0215,97200.0
2013-11-18 14:20:00,7.38,7.38,7.38,7.38,100800.0,7.0215,7.0215,7.0215,7.0215,100800.0
2013-11-18 14:25:00,7.38,7.39,7.38,7.39,315600.0,7.0215,7.031,7.0215,7.031,315600.0
2013-11-18 14:30:00,7.39,7.39,7.38,7.38,122400.0,7.031,7.031,7.0215,7.0215,122400.0
2013-11-18 14:35:00,7.38,7.38,7.37,7.38,134400.0,7.0215,7.0215,7.012,7.0215,134400.0
2013-11-18 14:40:00,7.37,7.37,7.35,7.35,489600.0,7.012,7.012,6.9929,6.9929,489600.0
2013-11-18 14:45:00,7.35,7.35,7.33,7.34,1050000.0,6.9929,6.9929,6.9739,6.9834,1050000.0
2013-11-18 14:50:00,7.34,7.35,7.34,7.34,434400.0,6.9834,6.9929,6.9834,6.9834,434400.0
2013-11-18 14:55:00,7.35,7.35,7.33,7.33,295200.0,6.9929,6.9929,6.9739,6.9739,295200.0
2013-11-18 15:00:00,7.33,7.33,7.31,7.32,633600.0,6.9739,6.9739,6.9549,6.9644,633600.0
2013-11-18 15:05:00,7.32,7.33,7.3,7.3,651600.0,6.9644,6.9739,6.9454,6.9454,651600.0
2013-11-18 15:10:00,7.3,7.3,7.26,7.27,1107600.0,6.9454,6.9454,6.9073,6.9168,1107600.0
2013-11-18 15:15:00,7.27,7.29,7.25,7.28,948000.0,6.9168,6.9359,6.8978,6.9263,948000.0
2013-11-18 15:20:00,7.28,7.28,7.26,7.26,247200.0,6.9263,6.9263,6.9073,6.9073,247200.0
2013-11-18 15:25:00,7.26,7.27,7.24,7.26,873600.0,6.9073,6.9168,6.8883,6.9073,873600.0
2013-11-18 15:30:00,7.26,7.26,7.23,7.26,493200.0,6.9073,6.9073,6.8788,6.9073,493200.0
2013-11-18 15:35:00,7.26,7.27,7.26,7.27,301200.0,6.9073,6.9168,6.9073,6.9168,301200.0
2013-11-18 15:40:00,7.27,7.28,7.26,7.27,706800.0,6.9168,6.9263,6.9073,6.9168,706800.0
2013-11-18 15:45:00,7.27,7.28,7.26,7.27,561600.0,6.9168,6.9263,6.9073,6.9168,561600.0
2013-11-18 15:50:00,7.27,7.28,7.25,7.25,379200.0,6.9168,6.9263,6.8978,6.8978,379200.0
2013-11-18 15:55:00,7.25,7.28,7.25,7.28,1134000.0,6.8978,6.9263,6.8978,6.9263,1134000.0
2013-11-19 09:30:00,7.27,7.29,7.26,7.27,463200.0,6.9168,6.9359,6.9073,6.9168,463200.0
2013-11-19 09:35:00,7.27,7.29,7.27,7.27,321600.0,6.9168,6.9359,6.9168,6.9168,321600.0
2013-11-19 09:40:00,7.27,7.27,7.23,7.25,1146000.0,6.9168,6.9168,6.8788,6.8978,1146000.0
2013-11-19 09:45:00,7.24,7.24,7.21,7.23,535200.0,6.8883,6.8883,6.8597,6.8788,535200.0
2013-11-19 09:50:00,7.23,7.28,7.23,7.27,475200.0,6.8788,6.9263,6.8788,6.9168,475200.0
2013-11-19 09:55:00,7.27,7.28,7.27,7.28,567600.0,6.9168,6.9263,6.9168,6.9263,567600.0
2013-11-19 10:00:00,7.28,7.3,7.28,7.3,307200.0,6.9263,6.9454,6.9263,6.9454,307200.0
2013-11-19 10:05:00,7.3,7.31,7.29,7.3,223200.0,6.9454,6.9549,6.9359,6.9454,223200.0
2013-11-19 10:10:00,7.31,7.31,7.3,7.3,718800.0,6.9549,6.9549,6.9454,6.9454,718800.0
2013-11-19 10:15:00,7.31,7.32,7.3,7.31,434400.0,6.9549,6.9644,6.9454,6.9549,434400.0
2013-11-19 10:20:00,7.31,7.32,7.3,7.3,238800.0,6.9549,6.9644,6.9454,6.9454,238800.0
2013-11-19 10:25:00,7.31,7.31,7.3,7.3,138000.0,6.9549,6.9549,6.9454,6.9454,138000.0
2013-11-19 10:30:00,7.3,7.3,7.29,7.3,141600.0,6.9454,6.9454,6.9359,6.9454,141600.0
2013-11-19 10:35:00,7.31,7.33,7.3,7.33,937200.0,6.9549,6.9739,6.9454,6.9739,937200.0
2013-11-19 10:40:00,7.33,7.33,7.32,7.32,411600.0,6.9739,6.9739,6.9644,6.9644,411600.0
2013-11-19 10:45:00,7.33,7.34,7.31,7.31,277200.0,6.9739,6.9834,6.9549,6.9549,277200.0
2013-11-19 10:50:00,7.31,7.31,7.3,7.3,235200.0,6.9549,6.9549,6.9454,6.9454,235200.0
2013-11-19 10:55:00,7.31,7.31,7.31,7.31,315600.0,6.9549,6.9549,6.9549,6.9549,315600.0
2013-11-19 11:00:00,7.32,7.32,7.3,7.3,201600.0,6.9644,6.9644,6.9454,6.9454,201600.0
2013-11-19 11:05:00,7.31,7.32,7.3,7.31,120000.0,6.9549,6.9644,6.9454,6.9549,120000.0
2013-11-19 11:10:00,7.3,7.3,7.28,7.28,308400.0,6.9454,6.9454,6.9263,6.9263,308400.0
2013-11-19 11:15:00,7.28,7.29,7.28,7.29,93600.0,6.9263,6.9359,6.9263,6.9359,93600.0
2013-11-19 11:20:00,7.29,7.29,7.27,7.27,120000.0,6.9359,6.9359,6.9168,6.9168,120000.0
2013-11-19 11:25:00,7.27,7.28,7.27,7.28,81600.0,6.9168,6.9263,6.9168,6.9263,81600.0
2013-11-19 11:30:00,7.27,7.29,7.27,7.28,152400.0,6.9168,6.9359,6.9168,6.9263,152400.0
2013-11-19 11:35:00,7.28,7.28,7.27,7.27,61200.0,6.9263,6.9263,6.9168,6.9168,61200.0
2013-11-19 11:40:00,7.27,7.27,7.25,7.25,295200.0,6.9168,6.9168,6.8978,6.8978,295200.0
2013-11-19 11:45:00,7.25,7.26,7.25,7.26,218400.0,6.8978,6.9073,6.8978,6.9073,218400.0
2013-11-19 11:50:00,7.26,7.27,7.26,7.27,135600.0,6.9073,6.9168,6.9073,6.9168,135600.0
2013-11-19 11:55:00,7.27,7.28,7.27,7.28,156000.0,6.9168,6.9263,6.9168,6.9263,156000.0
2013-11-19 12:00:00,7.27,7.28,7.27,7.28,56400.0,6.9168,6.9263,6.9168,6.9263,56400.0
2013-11-19 12:05:00,7.28,7.3,7.28,7.3,565200.0,6.9263,6.9454,6.9263,6.9454,565200.0
2013-11-19 12:10:00,7.3,7.3,7.29,7.3,189600.0,6.9454,6.9454,6.9359,6.9454,189600.0
2013-11-19 12:15:00,7.3,7.3,7.29,7.29,132000.0,6.9454,6.9454,6.9359,6.9359,132000.0
2013-11-19 12:20:00,7.29,7.31,7.29,7.31,103200.0,6.9359,6.9549,6.9359,6.9549,103200.0
2013-11-19 12:25:00,7.31,7.31,7.31,7.31,86400.0,6.9549,6.9549,6.9549,6.9549,86400.0
2013-11-19 12:30:00,7.31,7.31,7.3,7.31,67200.0,6.9549,6.9549,6.9454,6.9549,67200.0
2013-11-19 12:35:00,7.31,7.31,7.3,7.31,46800.0,6.9549,6.9549,6.9454,6.9549,46800.0
2013-11-19 12:40:00,7.3,7.31,7.29,7.3,140400.0,6.9454,6.9549,6.9359,6.9454,140400.0
2013-11-19 12:45:00,7.3,7.3,7.3,7.3,49200.0,6.9454,6.9454,6.9454,6.9454,49200.0
2013-11-19 12:50:00,7.3,7.3,7.29,7.29,57600.0,6.9454,6.9454,6.9359,6.9359,57600.0
2013-11-19 12:55:00,7.29,7.29,7.27,7.27,264000.0,6.9359,6.9359,6.9168,6.9168,264000.0
2013-11-19 13:00:00,7.27,7.27,7.26,7.27,205200.0,6.9168,6.9168,6.9073,6.9168,205200.0
2013-11-19 13:05:00,7.27,7.27,7.25,7.26,342000.0,6.9168,6.9168,6.8978,6.9073,342000.0
2013-11-19 13:10:00,7.26,7.26,7.25,7.25,150000.0,6.9073,6.9073,6.8978,6.8978,150000.0
2013-11-19 13:15:00,7.25,7.26,7.25,7.26,147600.0,6.8978,6.9073,6.8978,6.9073,147600.0
2013-11-19 13:20:00,7.26,7.26,7.23,7.23,399600.0,6.9073,6.9073,6.8788,6.8788,399600.0
2013-11-19 13:25:00,7.23,7.24,7.22,7.22,482400.0,6.8788,6.8883,6.8693,6.8693,482400.0
2013-11-19 13:30:00,7.21,7.23,7.2,7.23,477600.0,6.8597,6.8788,6.8502,6.8788,477600.0
2013-11-19 13:35:00,7.22,7.24,7.22,7.22,229200.0,6.8693,6.8883,6.8693,6.8693,229200.0
2013-11-19 13:40:00,7.22,7.24,7.22,7.24,176400.0,6.8693,6.8883,6.8693,6.8883,176400.0
2013-11-19 13:45:00,7.24,7.24,7.22,7.23,326400.0,6.8883,6.8883,6.8693,6.8788,326400.0
2013-11-19 13:50:00,7.23,7.23,7.2,7.22,348000.0,6.8788,6.8788,6.8502,6.8693,348000.0
2013-11-19 13:55:00,7.21,7.22,7.2,7.21,226800.0,6.8597,6.8693,6.8502,6.8597,226800.0
2013-11-19 14:00:00,7.21,7.24,7.21,7.23,381600.0,6.8597,6.8883,6.8597,6.8788,381600.0
2013-11-19 14:05:00,7.22,7.24,7.2,7.2,516000.0,6.8693,6.8883,6.8502,6.8502,516000.0
2013-11-19 14:10:00,7.2,7.22,7.2,7.22,256800.0,6.8502,6.8693,6.8502,6.8693,256800.0
2013-11-19 14:15:00,7.22,7.23,7.22,7.23,86400.0,6.8693,6.8788,6.8693,6.8788,86400.0
2013-11-19 14:20:00,7.23,7.23,7.22,7.22,142800.0,6.8788,6.8788,6.8693,6.8693,142800.0
2013-11-19 14:25:00,7.22,7.22,7.2,7.21,129600.0,6.8693,6.8693,6.8502,6.8597,129600.0
2013-11-19 14:30:00,7.21,7.23,7.21,7.23,166800.0,6.8597,6.8788,6.8597,6.8788,166800.0
2013-11-19 14:35:00,7.24,7.27,7.24,7.26,541200.0,6.8883,6.9168,6.8883,6.9073,541200.0
2013-11-19 14:40:00,7.26,7.27,7.25,7.25,276000.0,6.9073,6.9168,6.8978,6.8978,276000.0
2013-11-19 14:45:00,7.25,7.26,7.25,7.26,205200.0,6.8978,6.9073,6.8978,6.9073,205200.0
2013-11-19 14:50:00,7.26,7.26,7.24,7.25,121200.0,6.9073,6.9073,6.8883,6.8978,121200.0
2013-11-19 14:55:00,7.24,7.24,7.24,7.24,88800.0,6.8883,6.8883,6.8883,6.8883,88800.0
2013-11-19 15:00:00,7.24,7.26,7.24,7.25,112800.0,6.8883,6.9073,6.8883,6.8978,112800.0
2013-11-19 15:05:00,7.25,7.27,7.25,7.26,258000.0,6.8978,6.9168,6.8978,6.9073,258000.0
2013-11-19 15:10:00,7.26,7.27,7.26,7.27,120000.0,6.9073,6.9168,6.9073,6.9168,120000.0
2013-11-19 15:15:00,7.27,7.28,7.27,7.28,339600.0,6.9168,6.9263,6.9168,6.9263,339600.0
2013-11-19 15:20:00,7.28,7.28,7.26,7.26,217200.0,6.9263,6.9263,6.9073,6.9073,217200.0
2013-11-19 15:25:00,7.27,7.27,7.26,7.26,122400.0,6.9168,6.9168,6.9073,6.9073,122400.0
2013-11-19 15:30:00,7.26,7.26,7.23,7.24,374400.0,6.9073,6.9073,6.8788,6.8883,374400.0
2013-11-19 15:35:00,7.24,7.25,7.23,7.23,260400.0,6.8883,6.8978,6.8788,6.8788,260400.0
2013-11-19 15:40:00,7.23,7.24,7.22,7.23,195600.0,6.8788,6.8883,6.8693,6.8788,195600.0
2013-11-19 15:45:00,7.23,7.24,7.22,7.23,574800.0,6.8788,6.8883,6.8693,6.8788,574800.0
2013-11-19 15:50:00,7.23,7.24,7.22,7.23,384000.0,6.8788,6.8883,6.8693,6.8788,384000.0
2013-11-19 15:55:00,7.23,7.25,7.23,7.23,536400.0,6.8788,6.8978,6.8788,6.8788,536400.0
2013-11-20 09:30:00,7.28,7.29,7.26,7.29,514800.0,6.9263,6.9359,6.9073,6.9359,514800.0
2013-11-20 09:35:00,7.29,7.29,7.25,7.26,1230000.0,6.9359,6.9359,6.8978,6.9073,1230000.0
2013-11-20 09:40:00,7.26,7.27,7.25,7.26,649200.0,6.9073,6.9168,6.8978,6.9073,649200.0
2013-11-20 09:45:00,7.26,7.28,7.25,7.27,445200.0,6.9073,6.9263,6.8978,6.9168,445200.0
2013-11-20 09:50:00,7.27,7.27,7.24,7.25,501600.0,6.9168,6.9168,6.8883,6.8978,501600.0
2013-11-20 09:55:00,7.24,7.28,7.24,7.27,210000.0,6.8883,6.9263,6.8883,6.9168,210000.0
2013-11-20 10:00:00,7.27,7.27,7.24,7.26,253200.0,6.9168,6.9168,6.8883,6.9073,253200.0
2013-11-20 10:05:00,7.26,7.28,7.26,7.27,159600.0,6.9073,6.9263,6.9073,6.9168,159600.0
2013-11-20 10:10:00,7.27,7.29,7.27,7.29,481200.0,6.9168,6.9359,6.9168,6.9359,481200.0
2013-11-20 10:15:00,7.29,7.29,7.27,7.28,158400.0,6.9359,6.9359,6.9168,6.9263,158400.0
2013-11-20 10:20:00,7.29,7.34,7.29,7.32,1356000.0,6.9359,6.9834,6.9359,6.9644,1356000.0
2013-11-20 10:25:00,7.32,7.33,7.29,7.3,366000.0,6.9644,6.9739,6.9359,6.9454,366000.0
2013-11-20 10:30:00,7.3,7.31,7.28,7.28,560400.0,6.9454,6.9549,6.9263,6.9263,560400.0
2013-11-20 10:35:00,7.28,7.28,7.25,7.27,637200.0,6.9263,6.9263,6.8978,6.9168,637200.0
2013-11-20 10:40:00,7.27,7.27,7.26,7.27,180000.0,6.9168,6.9168,6.9073,6.9168,180000.0
2013-11-20 10:45:00,7.27,7.3,7.27,7.29,584400.0,6.9168,6.9454,6.9168,6.9359,584400.0
2013-11-20 10:50:00,7.3,7.3,7.28,7.3,279600.0,6.9454,6.9454,6.9263,6.9454,279600.0
2013-11-20 10:55:00,7.29,7.3,7.28,7.3,225600.0,6.9359,6.9454,6.9263,6.9454,225600.0
2013-11-20 11:00:00,7.29,7.29,7.27,7.28,223200.0,6.9359,6.9359,6.9168,6.9263,223200.0
2013-11-20 11:05:00,7.28,7.3,7.28,7.29,172800.0,6.9263,6.9454,6.9263,6.9359,172800.0
2013-11-20 11:10:00,7.29,7.29,7.28,7.28,100800.0,6.9359,6.9359,6.9263,6.9263,100800.0
2013-11-20 11:15:00,7.29,7.29,7.27,7.27,46800.0,6.9359,6.9359,6.9168,6.9168,46800.0
2013-11-20 11:20:00,7.28,7.28,7.27,7.28,187200.0,6.9263,6.9263,6.9168,6.9263,187200.0
2013-11-20 11:25:00,7.28,7.3,7.28,7.29,114000.0,6.9263,6.9454,6.9263,6.9359,114000.0
2013-11-20 11:30:00,7.29,7.29,7.29,7.29,49200.0,6.9359,6.9359,6.9359,6.9359,49200.0
2013-11-20 11:35:00,7.3,7.3,7.28,7.28,116400.0,6.9454,6.9454,6.9263,6.9263,116400.0
2013-11-20 11:40:00,7.29,7.29,7.28,7.28,79200.0,6.9359,6.9359,6.9263,6.9263,79200.0
2013-11-20 11:45:00,7.28,7.28,7.27,7.28,58800.0,6.9263,6.9263,6.9168,6.9263,58800.0
2013-11-20 11:50:00,7.28,7.29,7.28,7.29,60000.0,6.9263,6.9359,6.9263,6.9359,60000.0
2013-11-20 11:55:00,7.29,7.29,7.28,7.28,90000.0,6.9359,6.9359,6.9263,6.9263,90000.0
2013-11-20 12:00:00,7.28,7.3,7.28,7.29,211200.0,6.9263,6.9454,6.9263,6.9359,211200.0
2013-11-20 12:05:00,7.29,7.3,7.29,7.3,198000.0,6.9359,6.9454,6.9359,6.9454,198000.0
2013-11-20 12:10:00,7.29,7.3,7.29,7.29,160800.0,6.9359,6.9454,6.9359,6.9359,160800.0
2013-11-20 12:15:00,7.29,7.3,7.29,7.3,63600.0,6.9359,6.9454,6.9359,6.9454,63600.0
2013-11-20 12:20:00,7.3,7.3,7.3,7.3,135600.0,6.9454,6.9454,6.9454,6.9454,135600.0
2013-11-20 12:25:00,7.3,7.3,7.29,7.29,69600.0,6.9454,6.9454,6.9359,6.9359,69600.0
2013-11-20 12:30:00,7.29,7.29,7.28,7.28,91200.0,6.9359,6.9359,6.9263,6.9263,91200.0
2013-11-20 12:35:00,7.28,7.29,7.28,7.28,75600.0,6.9263,6.9359,6.9263,6.9263,75600.0
2013-11-20 12:40:00,7.28,7.28,7.27,7.27,153600.0,6.9263,6.9263,6.9168,6.9168,153600.0
2013-11-20 12:45:00,7.27,7.28,7.27,7.28,46800.0,6.9168,6.9263,6.9168,6.9263,46800.0
2013-11-20 12:50:00,7.28,7.28,7.27,7.27,79200.0,6.9263,6.9263,6.9168,6.9168,79200.0
2013-11-20 12:55:00,7.27,7.27,7.27,7.27,93600.0,6.9168,6.9168,6.9168,6.9168,93600.0
2013-11-20 13:00:00,7.27,7.28,7.27,7.28,162000.0,6.9168,6.9263,6.9168,6.9263,162000.0
2013-11-20 13:05:00,7.28,7.28,7.27,7.27,205200.0,6.9263,6.9263,6.9168,6.9168,205200.0
2013-11-20 13:10:00,7.27,7.28,7.27,7.27,262800.0,6.9168,6.9263,6.9168,6.9168,262800.0
2013-11-20 13:15:00,7.27,7.27,7.26,7.26,386400.0,6.9168,6.9168,6.9073,6.9073,386400.0
2013-11-20 13:20:00,7.26,7.26,7.26,7.26,121200.0,6.9073,6.9073,6.9073,6.9073,121200.0
2013-11-20 13:25:00,7.26,7.27,7.26,7.27,81600.0,6.9073,6.9168,6.9073,6.9168,81600.0
2013-11-20 13:30:00,7.27,7.27,7.27,7.27,66000.0,6.9168,6.9168,6.9168,6.9168,66000.0
2013-11-20 13:35:00,7.27,7.27,7.27,7.27,18000.0,6.9168,6.9168,6.9168,6.9168,18000.0
2013-11-20 13:40:00,7.27,7.28,7.27,7.28,136800.0,6.9168,6.9263,6.9168,6.9263,136800.0
2013-11-20 13:45:00,7.28,7.29,7.28,7.28,310800.0,6.9263,6.9359,6.9263,6.9263,310800.0
2013-11-20 13:50:00,7.28,7.28,7.27,7.27,160800.0,6.9263,6.9263,6.9168,6.9168,160800.0
2013-11-20 13:55:00,7.28,7.28,7.27,7.27,91200.0,6.9263,6.9263,6.9168,6.9168,91200.0
2013-11-20 14:00:00,7.27,7.27,7.22,7.26,1742400.0,6.9168,6.9168,6.8693,6.9073,1742400.0
2013-11-20 14:05:00,7.25,7.26,7.21,7.23,738000.0,6.8978,6.9073,6.8597,6.8788,738000.0
2013-11-20 14:10:00,7.22,7.23,7.17,7.18,1188000.0,6.8693,6.8788,6.8217,6.8312,1188000.0
2013-11-20 14:15:00,7.18,7.24,7.17,7.23,788400.0,6.8312,6.8883,6.8217,6.8788,788400.0
2013-11-20 14:20:00,7.24,7.24,7.21,7.23,337200.0,6.8883,6.8883,6.8597,6.8788,337200.0
2013-11-20 14:25:00,7.23,7.23,7.22,7.22,300000.0,6.8788,6.8788,6.8693,6.8693,300000.0
2013-11-20 14:30:00,7.22,7.23,7.2,7.21,406800.0,6.8693,6.8788,6.8502,6.8597,406800.0
2013-11-20 14:35:00,7.21,7.21,7.18,7.18,339600.0,6.8597,6.8597,6.8312,6.8312,339600.0
2013-11-20 14:40:00,7.18,7.18,7.15,7.18,858000.0,6.8312,6.8312,6.8027,6.8312,858000.0
2013-11-20 14:45:00,7.18,7.2,7.18,7.2,600000.0,6.8312,6.8502,6.8312,6.8502,600000.0
2013-11-20 14:50:00,7.19,7.2,7.17,7.18,555600.0,6.8407,6.8502,6.8217,6.8312,555600.0
2013-11-20 14:55:00,7.18,7.18,7.16,7.18,267600.0,6.8312,6.8312,6.8122,6.8312,267600.0
2013-11-20 15:00:00,7.18,7.18,7.13,7.14,762000.0,6.8312,6.8312,6.7836,6.7931,762000.0
2013-11-20 15:05:00,7.14,7.15,7.11,7.11,1351200.0,6.7931,6.8027,6.7646,6.7646,1351200.0
2013-11-20 15:10:00,7.11,7.14,7.11,7.13,745200.0,6.7646,6.7931,6.7646,6.7836,745200.0
2013-11-20 15:15:00,7.13,7.14,7.13,7.13,645600.0,6.7836,6.7931,6.7836,6.7836,645600.0
2013-11-20 15:20:00,7.13,7.16,7.13,7.14,595200.0,6.7836,6.8122,6.7836,6.7931,595200.0
2013-11-20 15:25:00,7.15,7.16,7.14,7.15,262800.0,6.8027,6.8122,6.7931,6.8027,262800.0
2013-11-20 15:30:00,7.15,7.15,7.12,7.13,620400.0,6.8027,6.8027,6.7741,6.7836,620400.0
2013-11-20 15:35:00,7.13,7.15,7.12,7.15,489600.0,6.7836,6.8027,6.7741,6.8027,489600.0
2013-11-20 15:40:00,7.15,7.17,7.15,7.15,458400.0,6.8027,6.8217,6.8027,6.8027,458400.0
2013-11-20 15:45:00,7.15,7.16,7.14,7.15,889200.0,6.8027,6.8122,6.7931,6.8027,889200.0
2013-11-20 15:50:00,7.15,7.16,7.14,7.14,876000.0,6.8027,6.8122,6.7931,6.7931,876000.0
2013-11-20 15:55:00,7.14,7.17,7.14,7.16,1491600.0,6.7931,6.8217,6.7931,6.8122,1491600.0
2013-11-21 09:30:00,7.23,7.25,7.21,7.24,901200.0,6.8788,6.8978,6.8597,6.8883,901200.0
2013-11-21 09:35:00,7.24,7.25,7.22,7.22,500400.0,6.8883,6.8978,6.8693,6.8693,500400.0
2013-11-21 09:40:00,7.22,7.24,7.22,7.24,427200.0,6.8693,6.8883,6.8693,6.8883,427200.0
2013-11-21 09:45:00,7.24,7.24,7.23,7.23,348000.0,6.8883,6.8883,6.8788,6.8788,348000.0
2013-11-21 09:50:00,7.23,7.24,7.23,7.23,188400.0,6.8788,6.8883,6.8788,6.8788,188400.0
2013-11-21 09:55:00,7.24,7.27,7.23,7.26,346800.0,6.8883,6.9168,6.8788,6.9073,346800.0
2013-11-21 10:00:00,7.26,7.26,7.24,7.24,326400.0,6.9073,6.9073,6.8883,6.8883,326400.0
2013-11-21 10:05:00,7.25,7.26,7.25,7.25,114000.0,6.8978,6.9073,6.8978,6.8978,114000.0
2013-11-21 10:10:00,7.26,7.27,7.26,7.26,381600.0,6.9073,6.9168,6.9073,6.9073,381600.0
2013-11-21 10:15:00,7.27,7.27,7.25,7.26,212400.0,6.9168,6.9168,6.8978,6.9073,212400.0
2013-11-21 10:20:00,7.26,7.27,7.26,7.26,318000.0,6.9073,6.9168,6.9073,6.9073,318000.0
2013-11-21 10:25:00,7.26,7.26,7.26,7.26,52800.0,6.9073,6.9073,6.9073,6.9073,52800.0
2013-11-21 10:30:00,7.26,7.29,7.26,7.28,247200.0,6.9073,6.9359,6.9073,6.9263,247200.0
2013-11-21 10:35:00,7.29,7.29,7.28,7.28,159600.0,6.9359,6.9359,6.9263,6.9263,159600.0
2013-11-21 10:40:00,7.28,7.3,7.28,7.29,496800.0,6.9263,6.9454,6.9263,6.9359,496800.0
2013-11-21 10:45:00,7.3,7.31,7.3,7.3,253200.0,6.9454,6.9549,6.9454,6.9454,253200.0
2013-11-21 10:50:00,7.3,7.31,7.3,7.3,177600.0,6.9454,6.9549,6.9454,6.9454,177600.0
2013-11-21 10:55:00,7.29,7.29,7.29,7.29,84000.0,6.9359,6.9359,6.9359,6.9359,84000.0
2013-11-21 11:00:00,7.3,7.3,7.29,7.3,36000.0,6.9454,6.9454,6.9359,6.9454,36000.0
2013-11-21 11:05:00,7.3,7.3,7.28,7.29,294000.0,6.9454,6.9454,6.9263,6.9359,294000.0
2013-11-21 11:10:00,7.29,7.29,7.29,7.29,136800.0,6.9359,6.9359,6.9359,6.9359,136800.0
2013-11-21 11:15:00,7.29,7.3,7.29,7.29,40800.0,6.9359,6.9454,6.9359,6.9359,40800.0
2013-11-21 11:20:00,7.3,7.3,7.29,7.29,100800.0,6.9454,6.9454,6.9359,6.9359,100800.0
2013-11-21 11:25:00,7.29,7.3,7.29,7.3,90000.0,6.9359,6.9454,6.9359,6.9454,90000.0
2013-11-21 11:30:00,7.3,7.31,7.3,7.3,205200.0,6.9454,6.9549,6.9454,6.9454,205200.0
2013-11-21 11:35:00,7.3,7.3,7.29,7.29,126000.0,6.9454,6.9454,6.9359,6.9359,126000.0
2013-11-21 11:40:00,7.28,7.29,7.28,7.29,112800.0,6.9263,6.9359,6.9263,6.9359,112800.0
2013-11-21 11:45:00,7.29,7.3,7.29,7.3,128400.0,6.9359,6.9454,6.9359,6.9454,128400.0
2013-11-21 11:50:00,7.3,7.3,7.29,7.3,205200.0,6.9454,6.9454,6.9359,6.9454,205200.0
2013-11-21 11:55:00,7.3,7.3,7.29,7.3,105600.0,6.9454,6.9454,6.9359,6.9454,105600.0
2013-11-21 12:00:00,7.3,7.3,7.29,7.29,33600.0,6.9454,6.9454,6.9359,6.9359,33600.0
2013-11-21 12:05:00,7.29,7.3,7.29,7.29,36000.0,6.9359,6.9454,6.9359,6.9359,36000.0
2013-11-21 12:10:00,7.29,7.29,7.28,7.29,66000.0,6.9359,6.9359,6.9263,6.9359,66000.0
2013-11-21 12:15:00,7.29,7.29,7.28,7.29,42000.0,6.9359,6.9359,6.9263,6.9359,42000.0
2013-11-21 12:20:00,7.29,7.3,7.29,7.29,153600.0,6.9359,6.9454,6.9359,6.9359,153600.0
2013-11-21 12:25:00,7.29,7.3,7.29,7.3,165600.0,6.9359,6.9454,6.9359,6.9454,165600.0
2013-11-21 12:30:00,7.3,7.3,7.29,7.3,69600.0,6.9454,6.9454,6.9359,6.9454,69600.0
2013-11-21 12:35:00,7.29,7.3,7.29,7.3,16800.0,6.9359,6.9454,6.9359,6.9454,16800.0
2013-11-21 12:40:00,7.3,7.3,7.29,7.29,27600.0,6.9454,6.9454,6.9359,6.9359,27600.0
2013-11-21 12:45:00,7.3,7.3,7.28,7.28,70800.0,6.9454,6.9454,6.9263,6.9263,70800.0
2013-11-21 12:50:00,7.28,7.29,7.28,7.29,52800.0,6.9263,6.9359,6.9263,6.9359,52800.0
2013-11-21 12:55:00,7.28,7.28,7.27,7.27,110400.0,6.9263,6.9263,6.9168,6.9168,110400.0
2013-11-21 13:00:00,7.27,7.28,7.27,7.28,96000.0,6.9168,6.9263,6.9168,6.9263,96000.0
2013-11-21 13:05:00,7.28,7.29,7.28,7.29,190800.0,6.9263,6.9359,6.9263,6.9359,190800.0
2013-11-21 13:10:00,7.29,7.29,7.28,7.29,159600.0,6.9359,6.9359,6.9263,6.9359,159600.0
2013-11-21 13:15:00,7.29,7.3,7.29,7.3,136800.0,6.9359,6.9454,6.9359,6.9454,136800.0
2013-11-21 13:20:00,7.3,7.31,7.3,7.3,280800.0,6.9454,6.9549,6.9454,6.9454,280800.0
2013-11-21 13:25:00,7.31,7.31,7.3,7.3,145200.0,6.9549,6.9549,6.9454,6.9454,145200.0
2013-11-21 13:30:00,7.3,7.31,7.3,7.31,188400.0,6.9454,6.9549,6.9454,6.9549,188400.0
2013-11-21 13:35:00,7.31,7.31,7.3,7.3,66000.0,6.9549,6.9549,6.9454,6.9454,66000.0
2013-11-21 13:40:00,7.3,7.33,7.3,7.33,690000.0,6.9454,6.9739,6.9454,6.9739,690000.0
2013-11-21 13:45:00,7.33,7.33,7.33,7.33,274800.0,6.9739,6.9739,6.9739,6.9739,274800.0
2013-11-21 13:50:00,7.33,7.33,7.33,7.33,298800.0,6.9739,6.9739,6.9739,6.9739,298800.0
2013-11-21 13:55:00,7.33,7.33,7.32,7.33,248400.0,6.9739,6.9739,6.9644,6.9739,248400.0
2013-11-21 14:00:00,7.33,7.33,7.32,7.33,258000.0,6.9739,6.9739,6.9644,6.9739,258000.0
2013-11-21 14:05:00,7.33,7.33,7.32,7.32,270000.0,6.9739,6.9739,6.9644,6.9644,270000.0
2013-11-21 14:10:00,7.32,7.33,7.32,7.32,44400.0,6.9644,6.9739,6.9644,6.9644,44400.0
2013-11-21 14:15:00,7.32,7.33,7.32,7.33,217200.0,6.9644,6.9739,6.9644,6.9739,217200.0
2013-11-21 14:20:00,7.33,7.34,7.33,7.33,240000.0,6.9739,6.9834,6.9739,6.9739,240000.0
2013-11-21 14:25:00,7.33,7.33,7.32,7.32,330000.0,6.9739,6.9739,6.9644,6.9644,330000.0
2013-11-21 14:30:00,7.32,7.32,7.32,7.32,216000.0,6.9644,6.9644,6.9644,6.9644,216000.0
2013-11-21 14:35:00,7.32,7.32,7.31,7.32,87600.0,6.9644,6.9644,6.9549,6.9644,87600.0
2013-11-21 14:40:00,7.32,7.34,7.32,7.34,302400.0,6.9644,6.9834,6.9644,6.9834,302400.0
2013-11-21 14:45:00,7.34,7.34,7.33,7.33,205200.0,6.9834,6.9834,6.9739,6.9739,205200.0
2013-11-21 14:50:00,7.34,7.34,7.33,7.33,216000.0,6.9834,6.9834,6.9739,6.9739,216000.0
2013-11-21 14:55:00,7.34,7.34,7.33,7.33,204000.0,6.9834,6.9834,6.9739,6.9739,204000.0
2013-11-21 15:00:00,7.33,7.34,7.33,7.34,189600.0,6.9739,6.9834,6.9739,6.9834,189600.0
2013-11-21 15:05:00,7.34,7.34,7.33,7.34,418800.0,6.9834,6.9834,6.9739,6.9834,418800.0
2013-11-21 15:10:00,7.34,7.34,7.33,7.34,202800.0,6.9834,6.9834,6.9739,6.9834,202800.0
2013-11-21 15:15:00,7.34,7.35,7.34,7.34,678000.0,6.9834,6.9929,6.9834,6.9834,678000.0
2013-11-21 15:20:00,7.34,7.35,7.34,7.35,571200.0,6.9834,6.9929,6.9834,6.9929,571200.0
2013-11-21 15:25:00,7.35,7.35,7.34,7.34,622800.0,6.9929,6.9929,6.9834,6.9834,622800.0
2013-11-21 15:30:00,7.35,7.35,7.33,7.33,322800.0,6.9929,6.9929,6.9739,6.9739,322800.0
2013-11-21 15:35:00,7.34,7.34,7.33,7.34,537600.0,6.9834,6.9834,6.9739,6.9834,537600.0
2013-11-21 15:40:00,7.34,7.34,7.33,7.34,691200.0,6.9834,6.9834,6.9739,6.9834,691200.0
2013-11-21 15:45:00,7.34,7.34,7.33,7.33,2005200.0,6.9834,6.9834,6.9739,6.9739,2005200.0
2013-11-21 15:50:00,7.33,7.33,7.32,7.33,1012800.0,6.9739,6.9739,6.9644,6.9739,1012800.0
2013-11-21 15:55:00,7.33,7.35,7.33,7.34,1344000.0,6.9739,6.9929,6.9739,6.9834,1344000.0
2013-11-22 09:30:00,7.35,7.36,7.34,7.34,836400.0,6.9929,7.0025,6.9834,6.9834,836400.0
2013-11-22 09:35:00,7.34,7.35,7.32,7.33,619200.0,6.9834,6.9929,6.9644,6.9739,619200.0
2013-11-22 09:40:00,7.33,7.34,7.32,7.33,380400.0,6.9739,6.9834,6.9644,6.9739,380400.0
2013-11-22 09:45:00,7.32,7.35,7.32,7.35,364800.0,6.9644,6.9929,6.9644,6.9929,364800.0
2013-11-22 09:50:00,7.35,7.36,7.35,7.35,387600.0,6.9929,7.0025,6.9929,6.9929,387600.0
2013-11-22 09:55:00,7.35,7.35,7.35,7.35,252000.0,6.9929,6.9929,6.9929,6.9929,252000.0
2013-11-22 10:00:00,7.35,7.35,7.33,7.34,351600.0,6.9929,6.9929,6.9739,6.9834,351600.0
2013-11-22 10:05:00,7.35,7.35,7.34,7.35,186000.0,6.9929,6.9929,6.9834,6.9929,186000.0
2013-11-22 10:10:00,7.35,7.37,7.35,7.37,336000.0,6.9929,7.012,6.9929,7.012,336000.0
2013-11-22 10:15:00,7.37,7.37,7.36,7.37,244800.0,7.012,7.012,7.0025,7.012,244800.0
2013-11-22 10:20:00,7.37,7.38,7.36,7.37,594000.0,7.012,7.0215,7.0025,7.012,594000.0
2013-11-22 10:25:00,7.37,7.38,7.36,7.36,212400.0,7.012,7.0215,7.0025,7.0025,212400.0
2013-11-22 10:30:00,7.36,7.37,7.36,7.36,150000.0,7.0025,7.012,7.0025,7.0025,150000.0
2013-11-22 10:35:00,7.36,7.38,7.36,7.37,138000.0,7.0025,7.0215,7.0025,7.012,138000.0
2013-11-22 10:40:00,7.37,7.38,7.36,7.37,109200.0,7.012,7.0215,7.0025,7.012,109200.0
2013-11-22 10:45:00,7.37,7.37,7.36,7.36,112800.0,7.012,7.012,7.0025,7.0025,112800.0
2013-11-22 10:50:00,7.37,7.37,7.35,7.37,186000.0,7.012,7.012,6.9929,7.012,186000.0
2013-11-22 10:55:00,7.37,7.37,7.37,7.37,126000.0,7.012,7.012,7.012,7.012,126000.0
2013-11-22 11:00:00,7.37,7.38,7.37,7.38,313200.0,7.012,7.0215,7.012,7.0215,313200.0
2013-11-22 11:05:00,7.38,7.38,7.37,7.37,213600.0,7.0215,7.0215,7.012,7.012,213600.0
2013-11-22 11:10:00,7.37,7.37,7.36,7.37,114000.0,7.012,7.012,7.0025,7.012,114000.0
2013-11-22 11:15:00,7.36,7.38,7.36,7.37,74400.0,7.0025,7.0215,7.0025,7.012,74400.0
2013-11-22 11:20:00,7.37,7.38,7.37,7.38,314400.0,7.012,7.0215,7.012,7.0215,314400.0
2013-11-22 11:25:00,7.38,7.38,7.37,7.37,108000.0,7.0215,7.0215,7.012,7.012,108000.0
2013-11-22 11:30:00,7.37,7.39,7.37,7.39,332400.0,7.012,7.031,7.012,7.031,332400.0
2013-11-22 11:35:00,7.39,7.39,7.38,7.39,283200.0,7.031,7.031,7.0215,7.031,283200.0
2013-11-22 11:40:00,7.38,7.4,7.38,7.4,254400.0,7.0215,7.0405,7.0215,7.0405,254400.0
2013-11-22 11:45:00,7.4,7.4,7.39,7.39,326400.0,7.0405,7.0405,7.031,7.031,326400.0
2013-11-22 11:50:00,7.39,7.4,7.39,7.4,52800.0,7.031,7.0405,7.031,7.0405,52800.0
2013-11-22 11:55:00,7.4,7.42,7.4,7.41,435600.0,7.0405,7.0595,7.0405,7.05,435600.0
2013-11-22 12:00:00,7.41,7.41,7.4,7.4,294000.0,7.05,7.05,7.0405,7.0405,294000.0
2013-11-22 12:05:00,7.4,7.4,7.4,7.4,93600.0,7.0405,7.0405,7.0405,7.0405,93600.0
2013-11-22 12:10:00,7.4,7.41,7.4,7.4,231600.0,7.0405,7.05,7.0405,7.0405,231600.0
2013-11-22 12:15:00,7.41,7.41,7.41,7.41,114000.0,7.05,7.05,7.05,7.05,114000.0
2013-11-22 12:20:00,7.41,7.42,7.41,7.41,241200.0,7.05,7.0595,7.05,7.05,241200.0
2013-11-22 12:25:00,7.41,7.41,7.4,7.41,60000.0,7.05,7.05,7.0405,7.05,60000.0
2013-11-22 12:30:00,7.4,7.41,7.4,7.4,172800.0,7.0405,7.05,7.0405,7.0405,172800.0
2013-11-22 12:35:00,7.41,7.41,7.4,7.4,196800.0,7.05,7.05,7.0405,7.0405,196800.0
2013-11-22 12:40:00,7.4,7.41,7.4,7.41,109200.0,7.0405,7.05,7.0405,7.05,109200.0
2013-11-22 12:45:00,7.41,7.41,7.4,7.4,69600.0,7.05,7.05,7.0405,7.0405,69600.0
2013-11-22 12:50:00,7.41,7.41,7.4,7.41,164400.0,7.05,7.05,7.0405,7.05,164400.0
2013-11-22 12:55:00,7.41,7.41,7.41,7.41,102000.0,7.05,7.05,7.05,7.05,102000.0
2013-11-22 13:00:00,7.41,7.41,7.41,7.41,44400.0,7.05,7.05,7.05,7.05,44400.0
2013-11-22 13:05:00,7.41,7.42,7.41,7.41,154800.0,7.05,7.0595,7.05,7.05,154800.0
2013-11-22 13:10:00,7.41,7.41,7.41,7.41,117600.0,7.05,7.05,7.05,7.05,117600.0
2013-11-22 13:15:00,7.41,7.41,7.4,7.41,144000.0,7.05,7.05,7.0405,7.05,144000.0
2013-11-22 13:20:00,7.41,7.41,7.41,7.41,70800.0,7.05,7.05,7.05,7.05,70800.0
2013-11-22 13:25:00,7.41,7.41,7.41,7.41,142800.0,7.05,7.05,7.05,7.05,142800.0
2013-11-22 13:30:00,7.41,7.41,7.4,7.4,159600.0,7.05,7.05,7.0405,7.0405,159600.0
2013-11-22 13:35:00,7.4,7.4,7.4,7.4,126000.0,7.0405,7.0405,7.0405,7.0405,126000.0
2013-11-22 13:40:00,7.4,7.4,7.39,7.4,318000.0,7.0405,7.0405,7.031,7.0405,318000.0
2013-11-22 13:45:00,7.4,7.4,7.39,7.39,126000.0,7.0405,7.0405,7.031,7.031,126000.0
2013-11-22 13:50:00,7.39,7.39,7.39,7.39,278400.0,7.031,7.031,7.031,7.031,278400.0
2013-11-22 13:55:00,7.39,7.39,7.39,7.39,110400.0,7.031,7.031,7.031,7.031,110400.0
2013-11-22 14:00:00,7.39,7.4,7.39,7.4,258000.0,7.031,7.0405,7.031,7.0405,258000.0
2013-11-22 14:05:00,7.4,7.41,7.39,7.4,247200.0,7.0405,7.05,7.031,7.0405,247200.0
2013-11-22 14:10:00,7.41,7.41,7.4,7.4,118800.0,7.05,7.05,7.0405,7.0405,118800.0
2013-11-22 14:15:00,7.4,7.41,7.4,7.41,141600.0,7.0405,7.05,7.0405,7.05,141600.0
2013-11-22 14:20:00,7.41,7.41,7.41,7.41,84000.0,7.05,7.05,7.05,7.05,84000.0
2013-11-22 14:25:00,7.41,7.42,7.41,7.42,277200.0,7.05,7.0595,7.05,7.0595,277200.0
2013-11-22 14:30:00,7.42,7.43,7.42,7.42,276000.0,7.0595,7.069,7.0595,7.0595,276000.0
2013-11-22 14:35:00,7.43,7.43,7.42,7.42,222000.0,7.069,7.069,7.0595,7.0595,222000.0
2013-11-22 14:40:00,7.42,7.43,7.42,7.42,75600.0,7.0595,7.069,7.0595,7.0595,75600.0
2013-11-22 14:45:00,7.43,7.43,7.42,7.43,157200.0,7.069,7.069,7.0595,7.069,157200.0
2013-11-22 14:50:00,7.42,7.43,7.42,7.42,93600.0,7.0595,7.069,7.0595,7.0595,93600.0
2013-11-22 14:55:00,7.42,7.43,7.42,7.43,93600.0,7.0595,7.069,7.0595,7.069,93600.0
2013-11-22 15:00:00,7.43,7.44,7.43,7.44,355200.0,7.069,7.0786,7.069,7.0786,355200.0
2013-11-22 15:05:00,7.44,7.44,7.43,7.43,146400.0,7.0786,7.0786,7.069,7.069,146400.0
2013-11-22 15:10:00,7.43,7.44,7.43,7.44,157200.0,7.069,7.0786,7.069,7.0786,157200.0
2013-11-22 15:15:00,7.44,7.44,7.43,7.44,282000.0,7.0786,7.0786,7.069,7.0786,282000.0
2013-11-22 15:20:00,7.44,7.44,7.43,7.44,230400.0,7.0786,7.0786,7.069,7.0786,230400.0
2013-11-22 15:25:00,7.44,7.44,7.43,7.43,240000.0,7.0786,7.0786,7.069,7.069,240000.0
2013-11-22 15:30:00,7.43,7.43,7.43,7.43,349200.0,7.069,7.069,7.069,7.069,349200.0
2013-11-22 15:35:00,7.43,7.44,7.43,7.44,291600.0,7.069,7.0786,7.069,7.0786,291600.0
2013-11-22 15:40:00,7.44,7.45,7.44,7.44,507600.0,7.0786,7.0881,7.0786,7.0786,507600.0
2013-11-22 15:45:00,7.44,7.45,7.44,7.44,441600.0,7.0786,7.0881,7.0786,7.0786,441600.0
2013-11-22 15:50:00,7.44,7.44,7.43,7.44,492000.0,7.0786,7.0786,7.069,7.0786,492000.0
2013-11-22 15:55:00,7.44,7.45,7.44,7.44,1366800.0,7.0786,7.0881,7.0786,7.0786,1366800.0
2013-11-25 09:30:00,7.48,7.49,7.47,7.49,1112400.0,7.1166,7.1261,7.1071,7.1261,1112400.0
2013-11-25 09:35:00,7.49,7.49,7.47,7.48,674400.0,7.1261,7.1261,7.1071,7.1166,674400.0
2013-11-25 09:40:00,7.48,7.48,7.47,7.48,264000.0,7.1166,7.1166,7.1071,7.1166,264000.0
2013-11-25 09:45:00,7.48,7.48,7.46,7.46,356400.0,7.1166,7.1166,7.0976,7.0976,356400.0
2013-11-25 09:50:00,7.46,7.47,7.45,7.45,592800.0,7.0976,7.1071,7.0881,7.0881,592800.0
2013-11-25 09:55:00,7.45,7.46,7.45,7.45,267600.0,7.0881,7.0976,7.0881,7.0881,267600.0
2013-11-25 10:00:00,7.45,7.45,7.44,7.44,477600.0,7.0881,7.0881,7.0786,7.0786,477600.0
2013-11-25 10:05:00,7.44,7.45,7.43,7.45,303600.0,7.0786,7.0881,7.069,7.0881,303600.0
2013-11-25 10:10:00,7.45,7.46,7.45,7.45,402000.0,7.0881,7.0976,7.0881,7.0881,402000.0
2013-11-25 10:15:00,7.45,7.46,7.45,7.45,279600.0,7.0881,7.0976,7.0881,7.0881,279600.0
2013-11-25 10:20:00,7.45,7.46,7.45,7.45,84000.0,7.0881,7.0976,7.0881,7.0881,84000.0
2013-11-25 10:25:00,7.45,7.46,7.44,7.45,147600.0,7.0881,7.0976,7.0786,7.0881,147600.0
2013-11-25 10:30:00,7.44,7.45,7.44,7.45,123600.0,7.0786,7.0881,7.0786,7.0881,123600.0
2013-11-25 10:35:00,7.44,7.47,7.44,7.46,336000.0,7.0786,7.1071,7.0786,7.0976,336000.0
2013-11-25 10:40:00,7.46,7.47,7.46,7.47,218400.0,7.0976,7.1071,7.0976,7.1071,218400.0
2013-11-25 10:45:00,7.46,7.47,7.46,7.47,289200.0,7.0976,7.1071,7.0976,7.1071,289200.0
2013-11-25 10:50:00,7.47,7.47,7.46,7.46,116400.0,7.1071,7.1071,7.0976,7.0976,116400.0
2013-11-25 10:55:00,7.46,7.46,7.45,7.45,177600.0,7.0976,7.0976,7.0881,7.0881,177600.0
2013-11-25 11:00:00,7.46,7.46,7.45,7.45,110400.0,7.0976,7.0976,7.0881,7.0881,110400.0
2013-11-25 11:05:00,7.45,7.46,7.45,7.45,69600.0,7.0881,7.0976,7.0881,7.0881,69600.0
2013-11-25 11:10:00,7.45,7.45,7.45,7.45,49200.0,7.0881,7.0881,7.0881,7.0881,49200.0
2013-11-25 11:15:00,7.45,7.47,7.45,7.46,122400.0,7.0881,7.1071,7.0881,7.0976,122400.0
2013-11-25 11:20:00,7.46,7.47,7.46,7.46,58800.0,7.0976,7.1071,7.0976,7.0976,58800.0
2013-11-25 11:25:00,7.46,7.47,7.46,7.46,99600.0,7.0976,7.1071,7.0976,7.0976,99600.0
2013-11-25 11:30:00,7.46,7.47,7.46,7.47,186000.0,7.0976,7.1071,7.0976,7.1071,186000.0
2013-11-25 11:35:00,7.47,7.47,7.47,7.47,110400.0,7.1071,7.1071,7.1071,7.1071,110400.0
2013-11-25 11:40:00,7.47,7.47,7.45,7.45,124800.0,7.1071,7.1071,7.0881,7.0881,124800.0
2013-11-25 11:45:00,7.46,7.46,7.45,7.46,121200.0,7.0976,7.0976,7.0881,7.0976,121200.0
2013-11-25 11:50:00,7.46,7.47,7.46,7.47,68400.0,7.0976,7.1071,7.0976,7.1071,68400.0
2013-11-25 11:55:00,7.47,7.47,7.46,7.46,63600.0,7.1071,7.1071,7.0976,7.0976,63600.0
2013-11-25 12:00:00,7.46,7.47,7.46,7.46,108000.0,7.0976,7.1071,7.0976,7.0976,108000.0
2013-11-25 12:05:00,7.46,7.46,7.46,7.46,78000.0,7.0976,7.0976,7.0976,7.0976,78000.0
2013-11-25 12:10:00,7.46,7.46,7.45,7.46,123600.0,7.0976,7.0976,7.0881,7.0976,123600.0
2013-11-25 12:15:00,7.46,7.46,7.46,7.46,44400.0,7.0976,7.0976,7.0976,7.0976,44400.0
2013-11-25 12:20:00,7.46,7.47,7.46,7.47,70800.0,7.0976,7.1071,7.0976,7.1071,70800.0
2013-11-25 12:25:00,7.47,7.47,7.47,7.47,157200.0,7.1071,7.1071,7.1071,7.1071,157200.0
2013-11-25 12:30:00,7.47,7.47,7.46,7.46,36000.0,7.1071,7.1071,7.0976,7.0976,36000.0
2013-11-25 12:35:00,7.46,7.47,7.46,7.47,24000.0,7.0976,7.1071,7.0976,7.1071,24000.0
2013-11-25 12:40:00,7.46,7.46,7.46,7.46,96000.0,7.0976,7.0976,7.0976,7.0976,96000.0
2013-11-25 12:45:00,7.46,7.46,7.45,7.46,162000.0,7.0976,7.0976,7.0881,7.0976,162000.0
2013-11-25 12:50:00,7.46,7.46,7.46,7.46,138000.0,7.0976,7.0976,7.0976,7.0976,138000.0
2013-11-25 12:55:00,7.46,7.46,7.46,7.46,57600.0,7.0976,7.0976,7.0976,7.0976,57600.0
2013-11-25 13:00:00,7.46,7.46,7.45,7.45,34800.0,7.0976,7.0976,7.0881,7.0881,34800.0
2013-11-25 13:05:00,7.46,7.46,7.45,7.45,252000.0,7.0976,7.0976,7.0881,7.0881,252000.0
2013-11-25 13:10:00,7.45,7.46,7.45,7.45,151200.0,7.0881,7.0976,7.0881,7.0881,151200.0
2013-11-25 13:15:00,7.45,7.46,7.45,7.45,177600.0,7.0881,7.0976,7.0881,7.0881,177600.0
2013-11-25 13:20:00,7.45,7.46,7.45,7.46,20400.0,7.0881,7.0976,7.0881,7.0976,20400.0
2013-11-25 13:25:00,7.45,7.46,7.45,7.45,34800.0,7.0881,7.0976,7.0881,7.0881,34800.0
2013-11-25 13:30:00,7.46,7.46,7.46,7.46,40800.0,7.0976,7.0976,7.0976,7.0976,40800.0
2013-11-25 13:35:00,7.46,7.47,7.46,7.46,186000.0,7.0976,7.1071,7.0976,7.0976,186000.0
2013-11-25 13:40:00,7.46,7.47,7.46,7.47,45600.0,7.0976,7.1071,7.0976,7.1071,45600.0
2013-11-25 13:45:00,7.47,7.47,7.46,7.47,67200.0,7.1071,7.1071,7.0976,7.1071,67200.0
2013-11-25 13:50:00,7.47,7.47,7.47,7.47,44400.0,7.1071,7.1071,7.1071,7.1071,44400.0
2013-11-25 13:55:00,7.47,7.47,7.47,7.47,120000.0,7.1071,7.1071,7.1071,7.1071,120000.0
2013-11-25 14:00:00,7.47,7.48,7.47,7.48,134400.0,7.1071,7.1166,7.1071,7.1166,134400.0
2013-11-25 14:05:00,7.48,7.48,7.48,7.48,91200.0,7.1166,7.1166,7.1166,7.1166,91200.0
2013-11-25 14:10:00,7.48,7.48,7.48,7.48,168000.0,7.1166,7.1166,7.1166,7.1166,168000.0
2013-11-25 14:15:00,7.48,7.48,7.48,7.48,105600.0,7.1166,7.1166,7.1166,7.1166,105600.0
2013-11-25 14:20:00,7.48,7.48,7.48,7.48,78000.0,7.1166,7.1166,7.1166,7.1166,78000.0
2013-11-25 14:25:00,7.47,7.48,7.47,7.48,112800.0,7.1071,7.1166,7.1071,7.1166,112800.0
2013-11-25 14:30:00,7.47,7.48,7.47,7.47,62400.0,7.1071,7.1166,7.1071,7.1071,62400.0
2013-11-25 14:35:00,7.47,7.48,7.47,7.47,64800.0,7.1071,7.1166,7.1071,7.1071,64800.0
2013-11-25 14:40:00,7.47,7.47,7.47,7.47,74400.0,7.1071,7.1071,7.1071,7.1071,74400.0
2013-11-25 14:45:00,7.47,7.47,7.46,7.46,44400.0,7.1071,7.1071,7.0976,7.0976,44400.0
2013-11-25 14:50:00,7.46,7.47,7.46,7.46,130800.0,7.0976,7.1071,7.0976,7.0976,130800.0
2013-11-25 14:55:00,7.46,7.46,7.46,7.46,118800.0,7.0976,7.0976,7.0976,7.0976,118800.0
2013-11-25 15:00:00,7.46,7.46,7.45,7.45,195600.0,7.0976,7.0976,7.0881,7.0881,195600.0
2013-11-25 15:05:00,7.45,7.45,7.43,7.43,631200.0,7.0881,7.0881,7.069,7.069,631200.0
2013-11-25 15:10:00,7.43,7.43,7.42,7.42,300000.0,7.069,7.069,7.0595,7.0595,300000.0
2013-11-25 15:15:00,7.42,7.43,7.41,7.42,445200.0,7.0595,7.069,7.05,7.0595,445200.0
2013-11-25 15:20:00,7.42,7.43,7.41,7.41,547200.0,7.0595,7.069,7.05,7.05,547200.0
2013-11-25 15:25:00,7.41,7.42,7.41,7.42,298800.0,7.05,7.0595,7.05,7.0595,298800.0
2013-11-25 15:30:00,7.42,7.42,7.41,7.41,416400.0,7.0595,7.0595,7.05,7.05,416400.0
2013-11-25 15:35:00,7.41,7.41,7.39,7.4,547200.0,7.05,7.05,7.031,7.0405,547200.0
2013-11-25 15:40:00,7.4,7.41,7.4,7.41,231600.0,7.0405,7.05,7.0405,7.05,231600.0
2013-11-25 15:45:00,7.41,7.43,7.41,7.42,456000.0,7.05,7.069,7.05,7.0595,456000.0
2013-11-25 15:50:00,7.42,7.42,7.41,7.41,260400.0,7.0595,7.0595,7.05,7.05,260400.0
2013-11-25 15:55:00,7.41,7.43,7.41,7.43,1014000.0,7.05,7.069,7.05,7.069,1014000.0
2013-11-26 09:30:00,7.43,7.45,7.43,7.45,483600.0,7.069,7.0881,7.069,7.0881,483600.0
2013-11-26 09:35:00,7.45,7.46,7.44,7.44,254400.0,7.0881,7.0976,7.0786,7.0786,254400.0
2013-11-26 09:40:00,7.45,7.45,7.44,7.45,156000.0,7.0881,7.0881,7.0786,7.0881,156000.0
2013-11-26 09:45:00,7.44,7.44,7.43,7.44,291600.0,7.0786,7.0786,7.069,7.0786,291600.0
2013-11-26 09:50:00,7.43,7.44,7.43,7.43,190800.0,7.069,7.0786,7.069,7.069,190800.0
2013-11-26 09:55:00,7.43,7.44,7.43,7.43,170400.0,7.069,7.0786,7.069,7.069,170400.0
2013-11-26 10:00:00,7.43,7.45,7.41,7.41,445200.0,7.069,7.0881,7.05,7.05,445200.0
2013-11-26 10:05:00,7.42,7.42,7.4,7.41,544800.0,7.0595,7.0595,7.0405,7.05,544800.0
2013-11-26 10:10:00,7.42,7.43,7.42,7.43,416400.0,7.0595,7.069,7.0595,7.069,416400.0
2013-11-26 10:15:00,7.43,7.43,7.43,7.43,225600.0,7.069,7.069,7.069,7.069,225600.0
2013-11-26 10:20:00,7.43,7.44,7.43,7.44,373200.0,7.069,7.0786,7.069,7.0786,373200.0
2013-11-26 10:25:00,7.44,7.45,7.44,7.45,282000.0,7.0786,7.0881,7.0786,7.0881,282000.0
2013-11-26 10:30:00,7.45,7.45,7.44,7.44,226800.0,7.0881,7.0881,7.0786,7.0786,226800.0
2013-11-26 10:35:00,7.44,7.44,7.43,7.44,55200.0,7.0786,7.0786,7.069,7.0786,55200.0
2013-11-26 10:40:00,7.44,7.44,7.43,7.43,207600.0,7.0786,7.0786,7.069,7.069,207600.0
2013-11-26 10:45:00,7.44,7.44,7.44,7.44,68400.0,7.0786,7.0786,7.0786,7.0786,68400.0
2013-11-26 10:50:00,7.44,7.44,7.44,7.44,100800.0,7.0786,7.0786,7.0786,7.0786,100800.0
2013-11-26 10:55:00,7.44,7.44,7.43,7.44,76800.0,7.0786,7.0786,7.069,7.0786,76800.0
2013-11-26 11:00:00,7.44,7.45,7.44,7.45,176400.0,7.0786,7.0881,7.0786,7.0881,176400.0
2013-11-26 11:05:00,7.45,7.45,7.44,7.44,78000.0,7.0881,7.0881,7.0786,7.0786,78000.0
2013-11-26 11:10:00,7.44,7.45,7.44,7.44,68400.0,7.0786,7.0881,7.0786,7.0786,68400.0
2013-11-26 11:15:00,7.45,7.46,7.45,7.45,145200.0,7.0881,7.0976,7.0881,7.0881,145200.0
2013-11-26 11:20:00,7.45,7.45,7.45,7.45,256800.0,7.0881,7.0881,7.0881,7.0881,256800.0
2013-11-26 11:25:00,7.45,7.45,7.44,7.44,135600.0,7.0881,7.0881,7.0786,7.0786,135600.0
2013-11-26 11:30:00,7.44,7.44,7.43,7.43,244800.0,7.0786,7.0786,7.069,7.069,244800.0
2013-11-26 11:35:00,7.43,7.44,7.43,7.44,142800.0,7.069,7.0786,7.069,7.0786,142800.0
2013-11-26 11:40:00,7.44,7.44,7.44,7.44,58800.0,7.0786,7.0786,7.0786,7.0786,58800.0
2013-11-26 11:45:00,7.44,7.44,7.44,7.44,64800.0,7.0786,7.0786,7.0786,7.0786,64800.0
2013-11-26 11:50:00,7.44,7.44,7.44,7.44,188400.0,7.0786,7.0786,7.0786,7.0786,188400.0
2013-11-26 11:55:00,7.44,7.44,7.43,7.43,62400.0,7.0786,7.0786,7.069,7.069,62400.0
2013-11-26 12:00:00,7.43,7.44,7.43,7.44,153600.0,7.069,7.0786,7.069,7.0786,153600.0
2013-11-26 12:05:00,7.44,7.45,7.44,7.44,175200.0,7.0786,7.0881,7.0786,7.0786,175200.0
2013-11-26 12:10:00,7.45,7.45,7.45,7.45,120000.0,7.0881,7.0881,7.0881,7.0881,120000.0
2013-11-26 12:15:00,7.45,7.47,7.45,7.46,188400.0,7.0881,7.1071,7.0881,7.0976,188400.0
2013-11-26 12:20:00,7.46,7.47,7.46,7.47,292800.0,7.0976,7.1071,7.0976,7.1071,292800.0
2013-11-26 12:25:00,7.47,7.47,7.46,7.47,188400.0,7.1071,7.1071,7.0976,7.1071,188400.0
2013-11-26 12:30:00,7.47,7.47,7.46,7.46,75600.0,7.1071,7.1071,7.0976,7.0976,75600.0
2013-11-26 12:35:00,7.46,7.47,7.46,7.47,70800.0,7.0976,7.1071,7.0976,7.1071,70800.0
2013-11-26 12:40:00,7.47,7.48,7.47,7.47,72000.0,7.1071,7.1166,7.1071,7.1071,72000.0
2013-11-26 12:45:00,7.47,7.47,7.47,7.47,103200.0,7.1071,7.1071,7.1071,7.1071,103200.0
2013-11-26 12:50:00,7.47,7.47,7.46,7.47,69600.0,7.1071,7.1071,7.0976,7.1071,69600.0
2013-11-26 12:55:00,7.47,7.47,7.46,7.46,116400.0,7.1071,7.1071,7.0976,7.0976,116400.0
2013-11-26 13:00:00,7.46,7.46,7.46,7.46,76800.0,7.0976,7.0976,7.0976,7.0976,76800.0
2013-11-26 13:05:00,7.46,7.46,7.46,7.46,48000.0,7.0976,7.0976,7.0976,7.0976,48000.0
2013-11-26 13:10:00,7.46,7.47,7.46,7.47,72000.0,7.0976,7.1071,7.0976,7.1071,72000.0
2013-11-26 13:15:00,7.47,7.47,7.46,7.46,22800.0,7.1071,7.1071,7.0976,7.0976,22800.0
2013-11-26 13:20:00,7.46,7.47,7.46,7.47,50400.0,7.0976,7.1071,7.0976,7.1071,50400.0
2013-11-26 13:25:00,7.47,7.47,7.46,7.47,46800.0,7.1071,7.1071,7.0976,7.1071,46800.0
2013-11-26 13:30:00,7.47,7.48,7.47,7.47,140400.0,7.1071,7.1166,7.1071,7.1071,140400.0
2013-11-26 13:35:00,7.47,7.47,7.47,7.47,151200.0,7.1071,7.1071,7.1071,7.1071,151200.0
2013-11-26 13:40:00,7.47,7.48,7.47,7.48,723600.0,7.1071,7.1166,7.1071,7.1166,723600.0
2013-11-26 13:45:00,7.48,7.49,7.48,7.48,260400.0,7.1166,7.1261,7.1166,7.1166,260400.0
2013-11-26 13:50:00,7.48,7.49,7.48,7.48,114000.0,7.1166,7.1261,7.1166,7.1166,114000.0
2013-11-26 13:55:00,7.48,7.48,7.48,7.48,45600.0,7.1166,7.1166,7.1166,7.1166,45600.0
2013-11-26 14:00:00,7.48,7.48,7.48,7.48,108000.0,7.1166,7.1166,7.1166,7.1166,108000.0
2013-11-26 14:05:00,7.48,7.48,7.48,7.48,39600.0,7.1166,7.1166,7.1166,7.1166,39600.0
2013-11-26 14:10:00,7.48,7.48,7.47,7.47,114000.0,7.1166,7.1166,7.1071,7.1071,114000.0
2013-11-26 14:15:00,7.47,7.47,7.46,7.47,105600.0,7.1071,7.1071,7.0976,7.1071,105600.0
2013-11-26 14:20:00,7.47,7.47,7.47,7.47,74400.0,7.1071,7.1071,7.1071,7.1071,74400.0
2013-11-26 14:25:00,7.47,7.47,7.47,7.47,85200.0,7.1071,7.1071,7.1071,7.1071,85200.0
2013-11-26 14:30:00,7.48,7.49,7.48,7.48,116400.0,7.1166,7.1261,7.1166,7.1166,116400.0
2013-11-26 14:35:00,7.48,7.48,7.48,7.48,52800.0,7.1166,7.1166,7.1166,7.1166,52800.0
2013-11-26 14:40:00,7.48,7.48,7.48,7.48,85200.0,7.1166,7.1166,7.1166,7.1166,85200.0
2013-11-26 14:45:00,7.48,7.48,7.48,7.48,115200.0,7.1166,7.1166,7.1166,7.1166,115200.0
2013-11-26 14:50:00,7.48,7.49,7.48,7.49,171600.0,7.1166,7.1261,7.1166,7.1261,171600.0
2013-11-26 14:55:00,7.49,7.49,7.48,7.48,177600.0,7.1261,7.1261,7.1166,7.1166,177600.0
2013-11-26 15:00:00,7.48,7.48,7.48,7.48,108000.0,7.1166,7.1166,7.1166,7.1166,108000.0
2013-11-26 15:05:00,7.48,7.48,7.47,7.48,99600.0,7.1166,7.1166,7.1071,7.1166,99600.0
2013-11-26 15:10:00,7.48,7.49,7.48,7.48,324000.0,7.1166,7.1261,7.1166,7.1166,324000.0
2013-11-26 15:15:00,7.48,7.49,7.48,7.49,127200.0,7.1166,7.1261,7.1166,7.1261,127200.0
2013-11-26 15:20:00,7.49,7.49,7.49,7.49,195600.0,7.1261,7.1261,7.1261,7.1261,195600.0
2013-11-26 15:25:00,7.49,7.5,7.49,7.49,154800.0,7.1261,7.1356,7.1261,7.1261,154800.0
2013-11-26 15:30:00,7.49,7.49,7.49,7.49,164400.0,7.1261,7.1261,7.1261,7.1261,164400.0
2013-11-26 15:35:00,7.49,7.49,7.49,7.49,181200.0,7.1261,7.1261,7.1261,7.1261,181200.0
2013-11-26 15:40:00,7.49,7.49,7.48,7.48,183600.0,7.1261,7.1261,7.1166,7.1166,183600.0
2013-11-26 15:45:00,7.48,7.48,7.45,7.45,760800.0,7.1166,7.1166,7.0881,7.0881,760800.0
2013-11-26 15:50:00,7.45,7.45,7.44,7.44,1272000.0,7.0881,7.0881,7.0786,7.0786,1272000.0
2013-11-26 15:55:00,7.44,7.44,7.42,7.43,866400.0,7.0786,7.0786,7.0595,7.069,866400.0
2013-11-27 09:30:00,7.45,7.47,7.45,7.45,402000.0,7.0881,7.1071,7.0881,7.0881,402000.0
2013-11-27 09:35:00,7.45,7.46,7.44,7.45,382800.0,7.0881,7.0976,7.0786,7.0881,382800.0
2013-11-27 09:40:00,7.45,7.47,7.45,7.47,315600.0,7.0881,7.1071,7.0881,7.1071,315600.0
2013-11-27 09:45:00,7.47,7.49,7.47,7.49,447600.0,7.1071,7.1261,7.1071,7.1261,447600.0
2013-11-27 09:50:00,7.49,7.5,7.48,7.48,336000.0,7.1261,7.1356,7.1166,7.1166,336000.0
2013-11-27 09:55:00,7.49,7.5,7.48,7.48,324000.0,7.1261,7.1356,7.1166,7.1166,324000.0
2013-11-27 10:00:00,7.48,7.48,7.47,7.47,204000.0,7.1166,7.1166,7.1071,7.1071,204000.0
2013-11-27 10:05:00,7.47,7.48,7.47,7.48,99600.0,7.1071,7.1166,7.1071,7.1166,99600.0
2013-11-27 10:10:00,7.48,7.49,7.47,7.47,295200.0,7.1166,7.1261,7.1071,7.1071,295200.0
2013-11-27 10:15:00,7.47,7.48,7.47,7.48,183600.0,7.1071,7.1166,7.1071,7.1166,183600.0
2013-11-27 10:20:00,7.48,7.48,7.47,7.48,198000.0,7.1166,7.1166,7.1071,7.1166,198000.0
2013-11-27 10:25:00,7.48,7.48,7.47,7.47,114000.0,7.1166,7.1166,7.1071,7.1071,114000.0
2013-11-27 10:30:00,7.48,7.48,7.48,7.48,94800.0,7.1166,7.1166,7.1166,7.1166,94800.0
2013-11-27 10:35:00,7.48,7.49,7.48,7.48,92400.0,7.1166,7.1261,7.1166,7.1166,92400.0
2013-11-27 10:40:00,7.48,7.5,7.48,7.49,315600.0,7.1166,7.1356,7.1166,7.1261,315600.0
2013-11-27 10:45:00,7.49,7.49,7.48,7.48,87600.0,7.1261,7.1261,7.1166,7.1166,87600.0
2013-11-27 10:50:00,7.48,7.48,7.48,7.48,177600.0,7.1166,7.1166,7.1166,7.1166,177600.0
2013-11-27 10:55:00,7.48,7.48,7.47,7.48,73200.0,7.1166,7.1166,7.1071,7.1166,73200.0
2013-11-27 11:00:00,7.48,7.48,7.48,7.48,100800.0,7.1166,7.1166,7.1166,7.1166,100800.0
2013-11-27 11:05:00,7.48,7.48,7.48,7.48,63600.0,7.1166,7.1166,7.1166,7.1166,63600.0
2013-11-27 11:10:00,7.48,7.49,7.48,7.49,218400.0,7.1166,7.1261,7.1166,7.1261,218400.0
2013-11-27 11:15:00,7.49,7.5,7.49,7.49,226800.0,7.1261,7.1356,7.1261,7.1261,226800.0
2013-11-27 11:20:00,7.49,7.5,7.49,7.49,57600.0,7.1261,7.1356,7.1261,7.1261,57600.0
2013-11-27 11:25:00,7.49,7.5,7.49,7.49,330000.0,7.1261,7.1356,7.1261,7.1261,330000.0
2013-11-27 11:30:00,7.49,7.5,7.49,7.49,268800.0,7.1261,7.1356,7.1261,7.1261,268800.0
2013-11-27 11:35:00,7.49,7.49,7.49,7.49,24000.0,7.1261,7.1261,7.1261,7.1261,24000.0
2013-11-27 11:40:00,7.49,7.49,7.48,7.49,136800.0,7.1261,7.1261,7.1166,7.1261,136800.0
2013-11-27 11:45:00,7.49,7.49,7.49,7.49,49200.0,7.1261,7.1261,7.1261,7.1261,49200.0
2013-11-27 11:50:00,7.49,7.49,7.47,7.48,108000.0,7.1261,7.1261,7.1071,7.1166,108000.0
2013-11-27 11:55:00,7.48,7.48,7.48,7.48,21600.0,7.1166,7.1166,7.1166,7.1166,21600.0
2013-11-27 12:00:00,7.48,7.48,7.46,7.47,235200.0,7.1166,7.1166,7.0976,7.1071,235200.0
2013-11-27 12:05:00,7.47,7.47,7.47,7.47,130800.0,7.1071,7.1071,7.1071,7.1071,130800.0
2013-11-27 12:10:00,7.47,7.47,7.47,7.47,121200.0,7.1071,7.1071,7.1071,7.1071,121200.0
2013-11-27 12:15:00,7.47,7.47,7.46,7.47,130800.0,7.1071,7.1071,7.0976,7.1071,130800.0
2013-11-27 12:20:00,7.47,7.47,7.46,7.46,134400.0,7.1071,7.1071,7.0976,7.0976,134400.0
2013-11-27 12:25:00,7.46,7.47,7.46,7.47,222000.0,7.0976,7.1071,7.0976,7.1071,222000.0
2013-11-27 12:30:00,7.47,7.47,7.47,7.47,68400.0,7.1071,7.1071,7.1071,7.1071,68400.0
2013-11-27 12:35:00,7.47,7.47,7.46,7.46,74400.0,7.1071,7.1071,7.0976,7.0976,74400.0
2013-11-27 12:40:00,7.46,7.47,7.46,7.47,58800.0,7.0976,7.1071,7.0976,7.1071,58800.0
2013-11-27 12:45:00,7.46,7.47,7.46,7.46,242400.0,7.0976,7.1071,7.0976,7.0976,242400.0
2013-11-27 12:50:00,7.46,7.46,7.45,7.45,576000.0,7.0976,7.0976,7.0881,7.0881,576000.0
2013-11-27 12:55:00,7.45,7.45,7.43,7.43,416400.0,7.0881,7.0881,7.069,7.069,416400.0
2013-11-27 13:00:00,7.43,7.43,7.43,7.43,394800.0,7.069,7.069,7.069,7.069,394800.0
2013-11-27 13:05:00,7.43,7.44,7.43,7.44,409200.0,7.069,7.0786,7.069,7.0786,409200.0
2013-11-27 13:10:00,7.44,7.44,7.44,7.44,85200.0,7.0786,7.0786,7.0786,7.0786,85200.0
2013-11-27 13:15:00,7.44,7.44,7.43,7.43,105600.0,7.0786,7.0786,7.069,7.069,105600.0
2013-11-27 13:20:00,7.43,7.43,7.43,7.43,157200.0,7.069,7.069,7.069,7.069,157200.0
2013-11-27 13:25:00,7.43,7.44,7.43,7.44,51600.0,7.069,7.0786,7.069,7.0786,51600.0
2013-11-27 13:30:00,7.45,7.45,7.44,7.44,73200.0,7.0881,7.0881,7.0786,7.0786,73200.0
2013-11-27 13:35:00,7.44,7.44,7.44,7.44,66000.0,7.0786,7.0786,7.0786,7.0786,66000.0
2013-11-27 13:40:00,7.44,7.45,7.44,7.45,67200.0,7.0786,7.0881,7.0786,7.0881,67200.0
2013-11-27 13:45:00,7.45,7.45,7.45,7.45,30000.0,7.0881,7.0881,7.0881,7.0881,30000.0
2013-11-27 13:50:00,7.45,7.46,7.45,7.45,132000.0,7.0881,7.0976,7.0881,7.0881,132000.0
2013-11-27 13:55:00,7.45,7.46,7.45,7.45,50400.0,7.0881,7.0976,7.0881,7.0881,50400.0
2013-11-27 14:00:00,7.45,7.45,7.45,7.45,58800.0,7.0881,7.0881,7.0881,7.0881,58800.0
2013-11-27 14:05:00,7.45,7.45,7.45,7.45,18000.0,7.0881,7.0881,7.0881,7.0881,18000.0
2013-11-27 14:10:00,7.45,7.45,7.45,7.45,58800.0,7.0881,7.0881,7.0881,7.0881,58800.0
2013-11-27 14:15:00,7.45,7.46,7.45,7.46,60000.0,7.0881,7.0976,7.0881,7.0976,60000.0
2013-11-27 14:20:00,7.45,7.46,7.45,7.45,84000.0,7.0881,7.0976,7.0881,7.0881,84000.0
2013-11-27 14:25:00,7.46,7.46,7.46,7.46,478800.0,7.0976,7.0976,7.0976,7.0976,478800.0
2013-11-27 14:30:00,7.46,7.48,7.46,7.47,210000.0,7.0976,7.1166,7.0976,7.1071,210000.0
2013-11-27 14:35:00,7.47,7.47,7.47,7.47,140400.0,7.1071,7.1071,7.1071,7.1071,140400.0
2013-11-27 14:40:00,7.47,7.47,7.47,7.47,25200.0,7.1071,7.1071,7.1071,7.1071,25200.0
2013-11-27 14:45:00,7.47,7.48,7.47,7.48,114000.0,7.1071,7.1166,7.1071,7.1166,114000.0
2013-11-27 14:50:00,7.48,7.49,7.48,7.48,166800.0,7.1166,7.1261,7.1166,7.1166,166800.0
2013-11-27 14:55:00,7.48,7.48,7.48,7.48,170400.0,7.1166,7.1166,7.1166,7.1166,170400.0
2013-11-27 15:00:00,7.48,7.48,7.47,7.48,199200.0,7.1166,7.1166,7.1071,7.1166,199200.0
2013-11-27 15:05:00,7.48,7.49,7.48,7.49,284400.0,7.1166,7.1261,7.1166,7.1261,284400.0
2013-11-27 15:10:00,7.49,7.49,7.48,7.48,291600.0,7.1261,7.1261,7.1166,7.1166,291600.0
2013-11-27 15:15:00,7.48,7.49,7.48,7.48,297600.0,7.1166,7.1261,7.1166,7.1166,297600.0
2013-11-27 15:20:00,7.48,7.48,7.48,7.48,97200.0,7.1166,7.1166,7.1166,7.1166,97200.0
2013-11-27 15:25:00,7.48,7.48,7.48,7.48,157200.0,7.1166,7.1166,7.1166,7.1166,157200.0
2013-11-27 15:30:00,7.48,7.49,7.48,7.48,130800.0,7.1166,7.1261,7.1166,7.1166,130800.0
2013-11-27 15:35:00,7.48,7.48,7.48,7.48,200400.0,7.1166,7.1166,7.1166,7.1166,200400.0
2013-11-27 15:40:00,7.48,7.49,7.48,7.49,172800.0,7.1166,7.1261,7.1166,7.1261,172800.0
2013-11-27 15:45:00,7.48,7.49,7.48,7.48,267600.0,7.1166,7.1261,7.1166,7.1166,267600.0
2013-11-27 15:50:00,7.48,7.49,7.47,7.49,579600.0,7.1166,7.1261,7.1071,7.1261,579600.0
2013-11-27 15:55:00,7.49,7.49,7.48,7.48,784800.0,7.1261,7.1261,7.1166,7.1166,784800.0
2013-11-29 09:30:00,7.51,7.51,7.49,7.51,252000.0,7.1452,7.1452,7.1261,7.1452,252000.0
2013-11-29 09:35:00,7.51,7.53,7.51,7.53,216000.0,7.1452,7.1642,7.1452,7.1642,216000.0
2013-11-29 09:40:00,7.53,7.53,7.52,7.53,282000.0,7.1642,7.1642,7.1547,7.1642,282000.0
2013-11-29 09:45:00,7.53,7.53,7.51,7.53,530400.0,7.1642,7.1642,7.1452,7.1642,530400.0
2013-11-29 09:50:00,7.53,7.54,7.52,7.54,150000.0,7.1642,7.1737,7.1547,7.1737,150000.0
2013-11-29 09:55:00,7.54,7.54,7.53,7.54,114000.0,7.1737,7.1737,7.1642,7.1737,114000.0
2013-11-29 10:00:00,7.54,7.54,7.53,7.53,231600.0,7.1737,7.1737,7.1642,7.1642,231600.0
2013-11-29 10:05:00,7.53,7.54,7.53,7.53,100800.0,7.1642,7.1737,7.1642,7.1642,100800.0
2013-11-29 10:10:00,7.54,7.55,7.54,7.55,370800.0,7.1737,7.1832,7.1737,7.1832,370800.0
2013-11-29 10:15:00,7.55,7.55,7.54,7.55,316800.0,7.1832,7.1832,7.1737,7.1832,316800.0
2013-11-29 10:20:00,7.55,7.55,7.55,7.55,182400.0,7.1832,7.1832,7.1832,7.1832,182400.0
2013-11-29 10:25:00,7.55,7.55,7.55,7.55,110400.0,7.1832,7.1832,7.1832,7.1832,110400.0
2013-11-29 10:30:00,7.55,7.56,7.55,7.56,250800.0,7.1832,7.1927,7.1832,7.1927,250800.0
2013-11-29 10:35:00,7.56,7.56,7.55,7.55,146400.0,7.1927,7.1927,7.1832,7.1832,146400.0
2013-11-29 10:40:00,7.55,7.55,7.55,7.55,278400.0,7.1832,7.1832,7.1832,7.1832,278400.0
2013-11-29 10:45:00,7.55,7.55,7.54,7.54,247200.0,7.1832,7.1832,7.1737,7.1737,247200.0
2013-11-29 10:50:00,7.54,7.54,7.54,7.54,240000.0,7.1737,7.1737,7.1737,7.1737,240000.0
2013-11-29 10:55:00,7.54,7.55,7.54,7.55,175200.0,7.1737,7.1832,7.1737,7.1832,175200.0
2013-11-29 11:00:00,7.55,7.55,7.54,7.54,238800.0,7.1832,7.1832,7.1737,7.1737,238800.0
2013-11-29 11:05:00,7.54,7.55,7.54,7.55,87600.0,7.1737,7.1832,7.1737,7.1832,87600.0
2013-11-29 11:10:00,7.55,7.55,7.55,7.55,60000.0,7.1832,7.1832,7.1832,7.1832,60000.0
2013-11-29 11:15:00,7.55,7.56,7.55,7.55,102000.0,7.1832,7.1927,7.1832,7.1832,102000.0
2013-11-29 11:20:00,7.55,7.56,7.55,7.55,208800.0,7.1832,7.1927,7.1832,7.1832,208800.0
2013-11-29 11:25:00,7.55,7.55,7.54,7.54,172800.0,7.1832,7.1832,7.1737,7.1737,172800.0
2013-11-29 11:30:00,7.54,7.54,7.53,7.54,193200.0,7.1737,7.1737,7.1642,7.1737,193200.0
2013-11-29 11:35:00,7.53,7.54,7.53,7.54,79200.0,7.1642,7.1737,7.1642,7.1737,79200.0
2013-11-29 11:40:00,7.54,7.55,7.54,7.54,99600.0,7.1737,7.1832,7.1737,7.1737,99600.0
2013-11-29 11:45:00,7.55,7.55,7.54,7.54,121200.0,7.1832,7.1832,7.1737,7.1737,121200.0
2013-11-29 11:50:00,7.54,7.55,7.54,7.54,230400.0,7.1737,7.1832,7.1737,7.1737,230400.0
2013-11-29 11:55:00,7.54,7.54,7.54,7.54,114000.0,7.1737,7.1737,7.1737,7.1737,114000.0
2013-11-29 12:00:00,7.54,7.54,7.54,7.54,172800.0,7.1737,7.1737,7.1737,7.1737,172800.0
2013-11-29 12:05:00,7.54,7.54,7.53,7.54,303600.0,7.1737,7.1737,7.1642,7.1737,303600.0
2013-11-29 12:10:00,7.54,7.54,7.54,7.54,38400.0,7.1737,7.1737,7.1737,7.1737,38400.0
2013-11-29 12:15:00,7.54,7.55,7.54,7.54,279600.0,7.1737,7.1832,7.1737,7.1737,279600.0
2013-11-29 12:20:00,7.54,7.54,7.54,7.54,145200.0,7.1737,7.1737,7.1737,7.1737,145200.0
2013-11-29 12:25:00,7.54,7.54,7.54,7.54,68400.0,7.1737,7.1737,7.1737,7.1737,68400.0
2013-11-29 12:30:00,7.54,7.54,7.53,7.53,49200.0,7.1737,7.1737,7.1642,7.1642,49200.0
2013-11-29 12:35:00,7.53,7.53,7.52,7.52,226800.0,7.1642,7.1642,7.1547,7.1547,226800.0
2013-11-29 12:40:00,7.52,7.53,7.51,7.51,193200.0,7.1547,7.1642,7.1452,7.1452,193200.0
2013-11-29 12:45:00,7.51,7.51,7.47,7.47,1018800.0,7.1452,7.1452,7.1071,7.1071,1018800.0
2013-11-29 12:50:00,7.47,7.49,7.44,7.49,1114800.0,7.1071,7.1261,7.0786,7.1261,1114800.0
2013-11-29 12:55:00,7.48,7.49,7.45,7.46,565200.0,7.1166,7.1261,7.0881,7.0976,565200.0
2013-12-02 09:30:00,7.48,7.49,7.48,7.48,338400.0,7.1166,7.1261,7.1166,7.1166,338400.0
2013-12-02 09:35:00,7.48,7.49,7.48,7.49,290400.0,7.1166,7.1261,7.1166,7.1261,290400.0
2013-12-02 09:40:00,7.48,7.49,7.45,7.45,159600.0,7.1166,7.1261,7.0881,7.0881,159600.0
2013-12-02 09:45:00,7.45,7.45,7.43,7.44,535200.0,7.0881,7.0881,7.069,7.0786,535200.0
2013-12-02 09:50:00,7.44,7.45,7.43,7.44,402000.0,7.0786,7.0881,7.069,7.0786,402000.0
2013-12-02 09:55:00,7.44,7.45,7.44,7.44,219600.0,7.0786,7.0881,7.0786,7.0786,219600.0
2013-12-02 10:00:00,7.45,7.46,7.42,7.45,540000.0,7.0881,7.0976,7.0595,7.0881,540000.0
2013-12-02 10:05:00,7.46,7.47,7.45,7.45,278400.0,7.0976,7.1071,7.0881,7.0881,278400.0
2013-12-02 10:10:00,7.45,7.47,7.43,7.44,181200.0,7.0881,7.1071,7.069,7.0786,181200.0
2013-12-02 10:15:00,7.45,7.46,7.45,7.46,151200.0,7.0881,7.0976,7.0881,7.0976,151200.0
2013-12-02 10:20:00,7.46,7.47,7.46,7.46,111600.0,7.0976,7.1071,7.0976,7.0976,111600.0
2013-12-02 10:25:00,7.47,7.48,7.46,7.47,130800.0,7.1071,7.1166,7.0976,7.1071,130800.0
2013-12-02 10:30:00,7.47,7.47,7.46,7.46,68400.0,7.1071,7.1071,7.0976,7.0976,68400.0
2013-12-02 10:35:00,7.46,7.47,7.46,7.46,157200.0,7.0976,7.1071,7.0976,7.0976,157200.0
2013-12-02 10:40:00,7.46,7.47,7.45,7.46,158400.0,7.0976,7.1071,7.0881,7.0976,158400.0
2013-12-02 10:45:00,7.46,7.47,7.46,7.46,145200.0,7.0976,7.1071,7.0976,7.0976,145200.0
2013-12-02 10:50:00,7.47,7.47,7.45,7.46,302400.0,7.1071,7.1071,7.0881,7.0976,302400.0
2013-12-02 10:55:00,7.46,7.47,7.46,7.47,193200.0,7.0976,7.1071,7.0976,7.1071,193200.0
2013-12-02 11:00:00,7.47,7.48,7.47,7.48,279600.0,7.1071,7.1166,7.1071,7.1166,279600.0
2013-12-02 11:05:00,7.48,7.48,7.48,7.48,96000.0,7.1166,7.1166,7.1166,7.1166,96000.0
2013-12-02 11:10:00,7.48,7.48,7.48,7.48,130800.0,7.1166,7.1166,7.1166,7.1166,130800.0
2013-12-02 11:15:00,7.48,7.49,7.47,7.47,264000.0,7.1166,7.1261,7.1071,7.1071,264000.0
2013-12-02 11:20:00,7.47,7.48,7.47,7.48,140400.0,7.1071,7.1166,7.1071,7.1166,140400.0
2013-12-02 11:25:00,7.48,7.48,7.47,7.47,199200.0,7.1166,7.1166,7.1071,7.1071,199200.0
2013-12-02 11:30:00,7.47,7.48,7.47,7.48,124800.0,7.1071,7.1166,7.1071,7.1166,124800.0
2013-12-02 11:35:00,7.47,7.48,7.46,7.47,186000.0,7.1071,7.1166,7.0976,7.1071,186000.0
2013-12-02 11:40:00,7.47,7.47,7.46,7.47,91200.0,7.1071,7.1071,7.0976,7.1071,91200.0
2013-12-02 11:45:00,7.47,7.48,7.47,7.48,93600.0,7.1071,7.1166,7.1071,7.1166,93600.0
2013-12-02 11:50:00,7.48,7.49,7.47,7.49,121200.0,7.1166,7.1261,7.1071,7.1261,121200.0
2013-12-02 11:55:00,7.49,7.5,7.49,7.5,357600.0,7.1261,7.1356,7.1261,7.1356,357600.0
2013-12-02 12:00:00,7.5,7.5,7.49,7.5,160800.0,7.1356,7.1356,7.1261,7.1356,160800.0
2013-12-02 12:05:00,7.5,7.5,7.49,7.5,129600.0,7.1356,7.1356,7.1261,7.1356,129600.0
2013-12-02 12:10:00,7.5,7.5,7.49,7.5,171600.0,7.1356,7.1356,7.1261,7.1356,171600.0
2013-12-02 12:15:00,7.5,7.51,7.5,7.51,160800.0,7.1356,7.1452,7.1356,7.1452,160800.0
2013-12-02 12:20:00,7.5,7.52,7.5,7.52,255600.0,7.1356,7.1547,7.1356,7.1547,255600.0
2013-12-02 12:25:00,7.52,7.52,7.51,7.52,103200.0,7.1547,7.1547,7.1452,7.1547,103200.0
2013-12-02 12:30:00,7.52,7.52,7.51,7.52,272400.0,7.1547,7.1547,7.1452,7.1547,272400.0
2013-12-02 12:35:00,7.52,7.52,7.51,7.51,96000.0,7.1547,7.1547,7.1452,7.1452,96000.0
2013-12-02 12:40:00,7.51,7.51,7.51,7.51,86400.0,7.1452,7.1452,7.1452,7.1452,86400.0
2013-12-02 12:45:00,7.51,7.52,7.51,7.52,140400.0,7.1452,7.1547,7.1452,7.1547,140400.0
2013-12-02 12:50:00,7.52,7.52,7.51,7.52,114000.0,7.1547,7.1547,7.1452,7.1547,114000.0
2013-12-02 12:55:00,7.52,7.52,7.51,7.51,133200.0,7.1547,7.1547,7.1452,7.1452,133200.0
2013-12-02 13:00:00,7.51,7.52,7.51,7.51,82800.0,7.1452,7.1547,7.1452,7.1452,82800.0
2013-12-02 13:05:00,7.51,7.51,7.51,7.51,373200.0,7.1452,7.1452,7.1452,7.1452,373200.0
2013-12-02 13:10:00,7.51,7.51,7.49,7.5,586800.0,7.1452,7.1452,7.1261,7.1356,586800.0
2013-12-02 13:15:00,7.5,7.5,7.49,7.49,120000.0,7.1356,7.1356,7.1261,7.1261,120000.0
2013-12-02 13:20:00,7.49,7.51,7.49,7.5,264000.0,7.1261,7.1452,7.1261,7.1356,264000.0
2013-12-02 13:25:00,7.5,7.5,7.5,7.5,138000.0,7.1356,7.1356,7.1356,7.1356,138000.0
2013-12-02 13:30:00,7.49,7.49,7.48,7.49,182400.0,7.1261,7.1261,7.1166,7.1261,182400.0
2013-12-02 13:35:00,7.49,7.5,7.49,7.5,235200.0,7.1261,7.1356,7.1261,7.1356,235200.0
2013-12-02 13:40:00,7.5,7.5,7.49,7.49,103200.0,7.1356,7.1356,7.1261,7.1261,103200.0
2013-12-02 13:45:00,7.48,7.49,7.48,7.48,552000.0,7.1166,7.1261,7.1166,7.1166,552000.0
2013-12-02 13:50:00,7.48,7.49,7.47,7.49,271200.0,7.1166,7.1261,7.1071,7.1261,271200.0
2013-12-02 13:55:00,7.49,7.49,7.48,7.49,226800.0,7.1261,7.1261,7.1166,7.1261,226800.0
2013-12-02 14:00:00,7.48,7.49,7.48,7.48,112800.0,7.1166,7.1261,7.1166,7.1166,112800.0
2013-12-02 14:05:00,7.48,7.48,7.46,7.46,339600.0,7.1166,7.1166,7.0976,7.0976,339600.0
2013-12-02 14:10:00,7.46,7.46,7.45,7.46,391200.0,7.0976,7.0976,7.0881,7.0976,391200.0
2013-12-02 14:15:00,7.46,7.47,7.45,7.46,280800.0,7.0976,7.1071,7.0881,7.0976,280800.0
2013-12-02 14:20:00,7.46,7.46,7.45,7.46,349200.0,7.0976,7.0976,7.0881,7.0976,349200.0
2013-12-02 14:25:00,7.46,7.46,7.46,7.46,283200.0,7.0976,7.0976,7.0976,7.0976,283200.0
2013-12-02 14:30:00,7.46,7.46,7.45,7.45,194400.0,7.0976,7.0976,7.0881,7.0881,194400.0
2013-12-02 14:35:00,7.45,7.46,7.45,7.46,270000.0,7.0881,7.0976,7.0881,7.0976,270000.0
2013-12-02 14:40:00,7.46,7.46,7.45,7.45,96000.0,7.0976,7.0976,7.0881,7.0881,96000.0
2013-12-02 14:45:00,7.45,7.46,7.44,7.46,441600.0,7.0881,7.0976,7.0786,7.0976,441600.0
2013-12-02 14:50:00,7.46,7.47,7.45,7.46,336000.0,7.0976,7.1071,7.0881,7.0976,336000.0
2013-12-02 14:55:00,7.46,7.47,7.46,7.47,58800.0,7.0976,7.1071,7.0976,7.1071,58800.0
2013-12-02 15:00:00,7.47,7.47,7.46,7.47,232800.0,7.1071,7.1071,7.0976,7.1071,232800.0
2013-12-02 15:05:00,7.46,7.47,7.46,7.46,93600.0,7.0976,7.1071,7.0976,7.0976,93600.0
2013-12-02 15:10:00,7.46,7.46,7.46,7.46,68400.0,7.0976,7.0976,7.0976,7.0976,68400.0
2013-12-02 15:15:00,7.46,7.47,7.46,7.46,91200.0,7.0976,7.1071,7.0976,7.0976,91200.0
2013-12-02 15:20:00,7.46,7.46,7.46,7.46,64800.0,7.0976,7.0976,7.0976,7.0976,64800.0
2013-12-02 15:25:00,7.46,7.46,7.43,7.43,579600.0,7.0976,7.0976,7.069,7.069,579600.0
2013-12-02 15:30:00,7.43,7.43,7.4,7.41,624000.0,7.069,7.069,7.0405,7.05,624000.0
2013-12-02 15:35:00,7.41,7.42,7.41,7.41,272400.0,7.05,7.0595,7.05,7.05,272400.0
2013-12-02 15:40:00,7.41,7.42,7.4,7.4,290400.0,7.05,7.0595,7.0405,7.0405,290400.0
2013-12-02 15:45:00,7.4,7.41,7.39,7.41,837600.0,7.0405,7.05,7.031,7.05,837600.0
2013-12-02 15:50:00,7.41,7.41,7.38,7.39,945600.0,7.05,7.05,7.0215,7.031,945600.0
2013-12-02 15:55:00,7.39,7.41,7.38,7.41,1218000.0,7.031,7.05,7.0215,7.05,1218000.0
2013-12-03 09:30:00,7.34,7.36,7.33,7.36,1056000.0,6.9834,7.0025,6.9739,7.0025,1056000.0
2013-12-03 09:35:00,7.36,7.36,7.34,7.34,504000.0,7.0025,7.0025,6.9834,6.9834,504000.0
2013-12-03 09:40:00,7.34,7.35,7.33,7.35,277200.0,6.9834,6.9929,6.9739,6.9929,277200.0
2013-12-03 09:45:00,7.35,7.36,7.32,7.34,267600.0,6.9929,7.0025,6.9644,6.9834,267600.0
2013-12-03 09:50:00,7.34,7.37,7.34,7.36,619200.0,6.9834,7.012,6.9834,7.0025,619200.0
2013-12-03 09:55:00,7.36,7.38,7.36,7.38,232800.0,7.0025,7.0215,7.0025,7.0215,232800.0
2013-12-03 10:00:00,7.38,7.39,7.37,7.37,238800.0,7.0215,7.031,7.012,7.012,238800.0
2013-12-03 10:05:00,7.37,7.39,7.37,7.38,166800.0,7.012,7.031,7.012,7.0215,166800.0
2013-12-03 10:10:00,7.38,7.39,7.37,7.37,63600.0,7.0215,7.031,7.012,7.012,63600.0
2013-12-03 10:15:00,7.37,7.38,7.36,7.38,268800.0,7.012,7.0215,7.0025,7.0215,268800.0
2013-12-03 10:20:00,7.38,7.39,7.37,7.38,200400.0,7.0215,7.031,7.012,7.0215,200400.0
2013-12-03 10:25:00,7.38,7.38,7.36,7.36,181200.0,7.0215,7.0215,7.0025,7.0025,181200.0
2013-12-03 10:30:00,7.36,7.38,7.36,7.38,123600.0,7.0025,7.0215,7.0025,7.0215,123600.0
2013-12-03 10:35:00,7.37,7.38,7.37,7.38,228000.0,7.012,7.0215,7.012,7.0215,228000.0
2013-12-03 10:40:00,7.38,7.39,7.38,7.39,213600.0,7.0215,7.031,7.0215,7.031,213600.0
2013-12-03 10:45:00,7.39,7.39,7.38,7.39,135600.0,7.031,7.031,7.0215,7.031,135600.0
2013-12-03 10:50:00,7.39,7.39,7.37,7.38,193200.0,7.031,7.031,7.012,7.0215,193200.0
2013-12-03 10:55:00,7.38,7.38,7.38,7.38,90000.0,7.0215,7.0215,7.0215,7.0215,90000.0
2013-12-03 11:00:00,7.38,7.38,7.36,7.36,576000.0,7.0215,7.0215,7.0025,7.0025,576000.0
2013-12-03 11:05:00,7.36,7.38,7.36,7.37,633600.0,7.0025,7.0215,7.0025,7.012,633600.0
2013-12-03 11:10:00,7.37,7.38,7.36,7.37,349200.0,7.012,7.0215,7.0025,7.012,349200.0
2013-12-03 11:15:00,7.37,7.37,7.34,7.34,586800.0,7.012,7.012,6.9834,6.9834,586800.0
2013-12-03 11:20:00,7.34,7.35,7.34,7.34,385200.0,6.9834,6.9929,6.9834,6.9834,385200.0
2013-12-03 11:25:00,7.34,7.34,7.32,7.32,724800.0,6.9834,6.9834,6.9644,6.9644,724800.0
2013-12-03 11:30:00,7.32,7.32,7.31,7.31,427200.0,6.9644,6.9644,6.9549,6.9549,427200.0
2013-12-03 11:35:00,7.31,7.32,7.3,7.31,433200.0,6.9549,6.9644,6.9454,6.9549,433200.0
2013-12-03 11:40:00,7.31,7.31,7.29,7.3,529200.0,6.9549,6.9549,6.9359,6.9454,529200.0
2013-12-03 11:45:00,7.3,7.3,7.28,7.29,597600.0,6.9454,6.9454,6.9263,6.9359,597600.0
2013-12-03 11:50:00,7.29,7.29,7.28,7.29,315600.0,6.9359,6.9359,6.9263,6.9359,315600.0
2013-12-03 11:55:00,7.29,7.31,7.29,7.31,283200.0,6.9359,6.9549,6.9359,6.9549,283200.0
2013-12-03 12:00:00,7.31,7.31,7.3,7.31,774000.0,6.9549,6.9549,6.9454,6.9549,774000.0
2013-12-03 12:05:00,7.31,7.33,7.31,7.32,870000.0,6.9549,6.9739,6.9549,6.9644,870000.0
2013-12-03 12:10:00,7.32,7.33,7.32,7.32,379200.0,6.9644,6.9739,6.9644,6.9644,379200.0
2013-12-03 12:15:00,7.33,7.33,7.32,7.32,361200.0,6.9739,6.9739,6.9644,6.9644,361200.0
2013-12-03 12:20:00,7.32,7.33,7.32,7.32,316800.0,6.9644,6.9739,6.9644,6.9644,316800.0
2013-12-03 12:25:00,7.32,7.33,7.31,7.31,451200.0,6.9644,6.9739,6.9549,6.9549,451200.0
2013-12-03 12:30:00,7.31,7.32,7.3,7.32,110400.0,6.9549,6.9644,6.9454,6.9644,110400.0
2013-12-03 12:35:00,7.32,7.32,7.32,7.32,74400.0,6.9644,6.9644,6.9644,6.9644,74400.0
2013-12-03 12:40:00,7.32,7.32,7.32,7.32,88800.0,6.9644,6.9644,6.9644,6.9644,88800.0
2013-12-03 12:45:00,7.32,7.32,7.3,7.31,226800.0,6.9644,6.9644,6.9454,6.9549,226800.0
2013-12-03 12:50:00,7.31,7.32,7.31,7.31,104400.0,6.9549,6.9644,6.9549,6.9549,104400.0
2013-12-03 12:55:00,7.31,7.32,7.31,7.32,154800.0,6.9549,6.9644,6.9549,6.9644,154800.0
2013-12-03 13:00:00,7.32,7.32,7.29,7.29,296400.0,6.9644,6.9644,6.9359,6.9359,296400.0
2013-12-03 13:05:00,7.29,7.3,7.29,7.3,176400.0,6.9359,6.9454,6.9359,6.9454,176400.0
2013-12-03 13:10:00,7.3,7.3,7.29,7.29,108000.0,6.9454,6.9454,6.9359,6.9359,108000.0
2013-12-03 13:15:00,7.29,7.3,7.28,7.29,211200.0,6.9359,6.9454,6.9263,6.9359,211200.0
2013-12-03 13:20:00,7.3,7.3,7.27,7.27,246000.0,6.9454,6.9454,6.9168,6.9168,246000.0
2013-12-03 13:25:00,7.27,7.28,7.26,7.27,1016400.0,6.9168,6.9263,6.9073,6.9168,1016400.0
2013-12-03 13:30:00,7.27,7.27,7.27,7.27,360000.0,6.9168,6.9168,6.9168,6.9168,360000.0
2013-12-03 13:35:00,7.27,7.27,7.26,7.27,436800.0,6.9168,6.9168,6.9073,6.9168,436800.0
2013-12-03 13:40:00,7.27,7.27,7.26,7.26,182400.0,6.9168,6.9168,6.9073,6.9073,182400.0
2013-12-03 13:45:00,7.27,7.28,7.27,7.27,32400.0,6.9168,6.9263,6.9168,6.9168,32400.0
2013-12-03 13:50:00,7.27,7.28,7.27,7.28,68400.0,6.9168,6.9263,6.9168,6.9263,68400.0
2013-12-03 13:55:00,7.28,7.28,7.27,7.27,238800.0,6.9263,6.9263,6.9168,6.9168,238800.0
2013-12-03 14:00:00,7.27,7.27,7.26,7.26,136800.0,6.9168,6.9168,6.9073,6.9073,136800.0
2013-12-03 14:05:00,7.27,7.27,7.26,7.26,103200.0,6.9168,6.9168,6.9073,6.9073,103200.0
2013-12-03 14:10:00,7.26,7.27,7.26,7.27,70800.0,6.9073,6.9168,6.9073,6.9168,70800.0
2013-12-03 14:15:00,7.27,7.27,7.24,7.25,715200.0,6.9168,6.9168,6.8883,6.8978,715200.0
2013-12-03 14:20:00,7.25,7.26,7.25,7.26,230400.0,6.8978,6.9073,6.8978,6.9073,230400.0
2013-12-03 14:25:00,7.26,7.27,7.26,7.27,237600.0,6.9073,6.9168,6.9073,6.9168,237600.0
2013-12-03 14:30:00,7.26,7.28,7.26,7.28,252000.0,6.9073,6.9263,6.9073,6.9263,252000.0
2013-12-03 14:35:00,7.28,7.3,7.28,7.29,378000.0,6.9263,6.9454,6.9263,6.9359,378000.0
2013-12-03 14:40:00,7.29,7.3,7.29,7.29,140400.0,6.9359,6.9454,6.9359,6.9359,140400.0
2013-12-03 14:45:00,7.29,7.3,7.29,7.3,271200.0,6.9359,6.9454,6.9359,6.9454,271200.0
2013-12-03 14:50:00,7.3,7.31,7.3,7.31,342000.0,6.9454,6.9549,6.9454,6.9549,342000.0
2013-12-03 14:55:00,7.31,7.31,7.31,7.31,334800.0,6.9549,6.9549,6.9549,6.9549,334800.0
2013-12-03 15:00:00,7.31,7.31,7.29,7.3,670800.0,6.9549,6.9549,6.9359,6.9454,670800.0
2013-12-03 15:05:00,7.3,7.3,7.29,7.29,91200.0,6.9454,6.9454,6.9359,6.9359,91200.0
2013-12-03 15:10:00,7.29,7.29,7.28,7.29,286800.0,6.9359,6.9359,6.9263,6.9359,286800.0
2013-12-03 15:15:00,7.29,7.3,7.29,7.3,330000.0,6.9359,6.9454,6.9359,6.9454,330000.0
2013-12-03 15:20:00,7.3,7.3,7.27,7.27,471600.0,6.9454,6.9454,6.9168,6.9168,471600.0
2013-12-03 15:25:00,7.27,7.28,7.27,7.28,469200.0,6.9168,6.9263,6.9168,6.9263,469200.0
2013-12-03 15:30:00,7.28,7.31,7.27,7.31,771600.0,6.9263,6.9549,6.9168,6.9549,771600.0
2013-12-03 15:35:00,7.31,7.31,7.3,7.3,823200.0,6.9549,6.9549,6.9454,6.9454,823200.0
2013-12-03 15:40:00,7.3,7.31,7.29,7.3,608400.0,6.9454,6.9549,6.9359,6.9454,608400.0
2013-12-03 15:45:00,7.3,7.33,7.3,7.33,1407600.0,6.9454,6.9739,6.9454,6.9739,1407600.0
2013-12-03 15:50:00,7.33,7.33,7.32,7.32,998400.0,6.9739,6.9739,6.9644,6.9644,998400.0
2013-12-03 15:55:00,7.32,7.34,7.32,7.33,1426800.0,6.9644,6.9834,6.9644,6.9739,1426800.0
2013-12-04 09:30:00,7.23,7.25,7.23,7.23,1304400.0,6.8788,6.8978,6.8788,6.8788,1304400.0
2013-12-04 09:35:00,7.23,7.26,7.22,7.26,1640400.0,6.8788,6.9073,6.8693,6.9073,1640400.0
2013-12-04 09:40:00,7.27,7.27,7.25,7.26,356400.0,6.9168,6.9168,6.8978,6.9073,356400.0
2013-12-04 09:45:00,7.26,7.27,7.26,7.27,296400.0,6.9073,6.9168,6.9073,6.9168,296400.0
2013-12-04 09:50:00,7.27,7.27,7.24,7.25,363600.0,6.9168,6.9168,6.8883,6.8978,363600.0
2013-12-04 09:55:00,7.25,7.26,7.24,7.26,415200.0,6.8978,6.9073,6.8883,6.9073,415200.0
2013-12-04 10:00:00,7.26,7.32,7.25,7.32,847200.0,6.9073,6.9644,6.8978,6.9644,847200.0
2013-12-04 10:05:00,7.32,7.35,7.32,7.35,915600.0,6.9644,6.9929,6.9644,6.9929,915600.0
2013-12-04 10:10:00,7.35,7.38,7.35,7.38,1118400.0,6.9929,7.0215,6.9929,7.0215,1118400.0
2013-12-04 10:15:00,7.38,7.39,7.37,7.37,548400.0,7.0215,7.031,7.012,7.012,548400.0
2013-12-04 10:20:00,7.37,7.4,7.37,7.39,474000.0,7.012,7.0405,7.012,7.031,474000.0
2013-12-04 10:25:00,7.39,7.4,7.38,7.39,646800.0,7.031,7.0405,7.0215,7.031,646800.0
2013-12-04 10:30:00,7.38,7.4,7.37,7.37,812400.0,7.0215,7.0405,7.012,7.012,812400.0
2013-12-04 10:35:00,7.38,7.39,7.37,7.37,450000.0,7.0215,7.031,7.012,7.012,450000.0
2013-12-04 10:40:00,7.37,7.39,7.37,7.37,187200.0,7.012,7.031,7.012,7.012,187200.0
2013-12-04 10:45:00,7.37,7.38,7.37,7.38,208800.0,7.012,7.0215,7.012,7.0215,208800.0
2013-12-04 10:50:00,7.38,7.38,7.37,7.38,171600.0,7.0215,7.0215,7.012,7.0215,171600.0
2013-12-04 10:55:00,7.38,7.39,7.38,7.39,332400.0,7.0215,7.031,7.0215,7.031,332400.0
2013-12-04 11:00:00,7.39,7.39,7.37,7.38,175200.0,7.031,7.031,7.012,7.0215,175200.0
2013-12-04 11:05:00,7.38,7.39,7.38,7.39,50400.0,7.0215,7.031,7.0215,7.031,50400.0
2013-12-04 11:10:00,7.37,7.38,7.37,7.37,90000.0,7.012,7.0215,7.012,7.012,90000.0
2013-12-04 11:15:00,7.37,7.37,7.35,7.35,256800.0,7.012,7.012,6.9929,6.9929,256800.0
2013-12-04 11:20:00,7.36,7.36,7.34,7.35,169200.0,7.0025,7.0025,6.9834,6.9929,169200.0
2013-12-04 11:25:00,7.35,7.35,7.33,7.34,298800.0,6.9929,6.9929,6.9739,6.9834,298800.0
2013-12-04 11:30:00,7.33,7.35,7.33,7.34,458400.0,6.9739,6.9929,6.9739,6.9834,458400.0
2013-12-04 11:35:00,7.34,7.34,7.33,7.34,321600.0,6.9834,6.9834,6.9739,6.9834,321600.0
2013-12-04 11:40:00,7.33,7.35,7.33,7.35,464400.0,6.9739,6.9929,6.9739,6.9929,464400.0
2013-12-04 11:45:00,7.35,7.35,7.33,7.33,214800.0,6.9929,6.9929,6.9739,6.9739,214800.0
2013-12-04 11:50:00,7.34,7.34,7.33,7.34,315600.0,6.9834,6.9834,6.9739,6.9834,315600.0
2013-12-04 11:55:00,7.34,7.35,7.34,7.34,146400.0,6.9834,6.9929,6.9834,6.9834,146400.0
2013-12-04 12:00:00,7.34,7.34,7.29,7.3,1639200.0,6.9834,6.9834,6.9359,6.9454,1639200.0
2013-12-04 12:05:00,7.3,7.3,7.29,7.29,273600.0,6.9454,6.9454,6.9359,6.9359,273600.0
2013-12-04 12:10:00,7.3,7.3,7.27,7.28,528000.0,6.9454,6.9454,6.9168,6.9263,528000.0
2013-12-04 12:15:00,7.28,7.28,7.26,7.27,560400.0,6.9263,6.9263,6.9073,6.9168,560400.0
2013-12-04 12:20:00,7.27,7.27,7.26,7.27,699600.0,6.9168,6.9168,6.9073,6.9168,699600.0
2013-12-04 12:25:00,7.27,7.27,7.26,7.27,404400.0,6.9168,6.9168,6.9073,6.9168,404400.0
2013-12-04 12:30:00,7.27,7.29,7.26,7.29,332400.0,6.9168,6.9359,6.9073,6.9359,332400.0
2013-12-04 12:35:00,7.29,7.29,7.28,7.29,240000.0,6.9359,6.9359,6.9263,6.9359,240000.0
2013-12-04 12:40:00,7.29,7.29,7.28,7.29,93600.0,6.9359,6.9359,6.9263,6.9359,93600.0
2013-12-04 12:45:00,7.29,7.3,7.28,7.28,440400.0,6.9359,6.9454,6.9263,6.9263,440400.0
2013-12-04 12:50:00,7.28,7.29,7.28,7.28,229200.0,6.9263,6.9359,6.9263,6.9263,229200.0
2013-12-04 12:55:00,7.28,7.29,7.28,7.28,165600.0,6.9263,6.9359,6.9263,6.9263,165600.0
2013-12-04 13:00:00,7.28,7.3,7.28,7.29,250800.0,6.9263,6.9454,6.9263,6.9359,250800.0
2013-12-04 13:05:00,7.29,7.3,7.27,7.28,477600.0,6.9359,6.9454,6.9168,6.9263,477600.0
2013-12-04 13:10:00,7.27,7.27,7.25,7.25,268800.0,6.9168,6.9168,6.8978,6.8978,268800.0
2013-12-04 13:15:00,7.25,7.25,7.23,7.24,612000.0,6.8978,6.8978,6.8788,6.8883,612000.0
2013-12-04 13:20:00,7.24,7.24,7.2,7.2,1240800.0,6.8883,6.8883,6.8502,6.8502,1240800.0
2013-12-04 13:25:00,7.2,7.21,7.17,7.18,1132800.0,6.8502,6.8597,6.8217,6.8312,1132800.0
2013-12-04 13:30:00,7.18,7.18,7.14,7.17,1422000.0,6.8312,6.8312,6.7931,6.8217,1422000.0
2013-12-04 13:35:00,7.17,7.19,7.17,7.19,367200.0,6.8217,6.8407,6.8217,6.8407,367200.0
2013-12-04 13:40:00,7.19,7.19,7.17,7.18,342000.0,6.8407,6.8407,6.8217,6.8312,342000.0
2013-12-04 13:45:00,7.17,7.2,7.17,7.19,249600.0,6.8217,6.8502,6.8217,6.8407,249600.0
2013-12-04 13:50:00,7.18,7.2,7.18,7.19,265200.0,6.8312,6.8502,6.8312,6.8407,265200.0
2013-12-04 13:55:00,7.19,7.19,7.18,7.19,199200.0,6.8407,6.8407,6.8312,6.8407,199200.0
2013-12-04 14:00:00,7.19,7.22,7.19,7.22,471600.0,6.8407,6.8693,6.8407,6.8693,471600.0
2013-12-04 14:05:00,7.22,7.22,7.2,7.2,214800.0,6.8693,6.8693,6.8502,6.8502,214800.0
2013-12-04 14:10:00,7.21,7.25,7.21,7.24,414000.0,6.8597,6.8978,6.8597,6.8883,414000.0
2013-12-04 14:15:00,7.24,7.25,7.23,7.25,163200.0,6.8883,6.8978,6.8788,6.8978,163200.0
2013-12-04 14:20:00,7.24,7.25,7.23,7.24,214800.0,6.8883,6.8978,6.8788,6.8883,214800.0
2013-12-04 14:25:00,7.23,7.25,7.23,7.24,332400.0,6.8788,6.8978,6.8788,6.8883,332400.0
2013-12-04 14:30:00,7.24,7.26,7.24,7.25,201600.0,6.8883,6.9073,6.8883,6.8978,201600.0
2013-12-04 14:35:00,7.25,7.26,7.24,7.25,176400.0,6.8978,6.9073,6.8883,6.8978,176400.0
2013-12-04 14:40:00,7.25,7.27,7.25,7.27,117600.0,6.8978,6.9168,6.8978,6.9168,117600.0
2013-12-04 14:45:00,7.27,7.27,7.26,7.27,146400.0,6.9168,6.9168,6.9073,6.9168,146400.0
2013-12-04 14:50:00,7.27,7.27,7.27,7.27,318000.0,6.9168,6.9168,6.9168,6.9168,318000.0
2013-12-04 14:55:00,7.27,7.27,7.26,7.26,151200.0,6.9168,6.9168,6.9073,6.9073,151200.0
2013-12-04 15:00:00,7.26,7.27,7.25,7.25,805200.0,6.9073,6.9168,6.8978,6.8978,805200.0
2013-12-04 15:05:00,7.25,7.26,7.25,7.25,247200.0,6.8978,6.9073,6.8978,6.8978,247200.0
2013-12-04 15:10:00,7.25,7.27,7.25,7.27,192000.0,6.8978,6.9168,6.8978,6.9168,192000.0
2013-12-04 15:15:00,7.26,7.31,7.26,7.31,1592400.0,6.9073,6.9549,6.9073,6.9549,1592400.0
2013-12-04 15:20:00,7.31,7.31,7.29,7.29,954000.0,6.9549,6.9549,6.9359,6.9359,954000.0
2013-12-04 15:25:00,7.3,7.31,7.29,7.31,331200.0,6.9454,6.9549,6.9359,6.9549,331200.0
2013-12-04 15:30:00,7.31,7.34,7.3,7.33,1371600.0,6.9549,6.9834,6.9454,6.9739,1371600.0
2013-12-04 15:35:00,7.33,7.34,7.33,7.33,579600.0,6.9739,6.9834,6.9739,6.9739,579600.0
2013-12-04 15:40:00,7.33,7.36,7.33,7.35,597600.0,6.9739,7.0025,6.9739,6.9929,597600.0
2013-12-04 15:45:00,7.35,7.35,7.33,7.33,1028400.0,6.9929,6.9929,6.9739,6.9739,1028400.0
2013-12-04 15:50:00,7.33,7.33,7.32,7.33,272400.0,6.9739,6.9739,6.9644,6.9739,272400.0
2013-12-04 15:55:00,7.33,7.33,7.3,7.3,760800.0,6.9739,6.9739,6.9454,6.9454,760800.0
2013-12-05 09:30:00,7.27,7.28,7.25,7.27,507600.0,6.9168,6.9263,6.8978,6.9168,507600.0
2013-12-05 09:35:00,7.27,7.29,7.27,7.28,542400.0,6.9168,6.9359,6.9168,6.9263,542400.0
2013-12-05 09:40:00,7.28,7.29,7.24,7.24,698400.0,6.9263,6.9359,6.8883,6.8883,698400.0
2013-12-05 09:45:00,7.25,7.26,7.23,7.25,513600.0,6.8978,6.9073,6.8788,6.8978,513600.0
2013-12-05 09:50:00,7.26,7.27,7.23,7.26,310800.0,6.9073,6.9168,6.8788,6.9073,310800.0
2013-12-05 09:55:00,7.26,7.27,7.26,7.26,560400.0,6.9073,6.9168,6.9073,6.9073,560400.0
2013-12-05 10:00:00,7.26,7.3,7.26,7.3,441600.0,6.9073,6.9454,6.9073,6.9454,441600.0
2013-12-05 10:05:00,7.3,7.3,7.29,7.3,321600.0,6.9454,6.9454,6.9359,6.9454,321600.0
2013-12-05 10:10:00,7.3,7.31,7.28,7.29,387600.0,6.9454,6.9549,6.9263,6.9359,387600.0
2013-12-05 10:15:00,7.29,7.29,7.27,7.29,172800.0,6.9359,6.9359,6.9168,6.9359,172800.0
2013-12-05 10:20:00,7.29,7.29,7.25,7.25,585600.0,6.9359,6.9359,6.8978,6.8978,585600.0
2013-12-05 10:25:00,7.24,7.26,7.23,7.25,511200.0,6.8883,6.9073,6.8788,6.8978,511200.0
2013-12-05 10:30:00,7.25,7.27,7.25,7.25,339600.0,6.8978,6.9168,6.8978,6.8978,339600.0
2013-12-05 10:35:00,7.25,7.27,7.25,7.27,122400.0,6.8978,6.9168,6.8978,6.9168,122400.0
2013-12-05 10:40:00,7.27,7.27,7.23,7.24,168000.0,6.9168,6.9168,6.8788,6.8883,168000.0
2013-12-05 10:45:00,7.23,7.23,7.22,7.23,390000.0,6.8788,6.8788,6.8693,6.8788,390000.0
2013-12-05 10:50:00,7.23,7.24,7.23,7.23,100800.0,6.8788,6.8883,6.8788,6.8788,100800.0
2013-12-05 10:55:00,7.23,7.24,7.23,7.23,134400.0,6.8788,6.8883,6.8788,6.8788,134400.0
2013-12-05 11:00:00,7.23,7.25,7.21,7.25,441600.0,6.8788,6.8978,6.8597,6.8978,441600.0
2013-12-05 11:05:00,7.25,7.26,7.23,7.23,120000.0,6.8978,6.9073,6.8788,6.8788,120000.0
2013-12-05 11:10:00,7.23,7.25,7.23,7.23,140400.0,6.8788,6.8978,6.8788,6.8788,140400.0
2013-12-05 11:15:00,7.24,7.26,7.24,7.25,60000.0,6.8883,6.9073,6.8883,6.8978,60000.0
2013-12-05 11:20:00,7.25,7.26,7.24,7.25,226800.0,6.8978,6.9073,6.8883,6.8978,226800.0
2013-12-05 11:25:00,7.25,7.25,7.24,7.24,193200.0,6.8978,6.8978,6.8883,6.8883,193200.0
2013-12-05 11:30:00,7.23,7.23,7.22,7.23,100800.0,6.8788,6.8788,6.8693,6.8788,100800.0
2013-12-05 11:35:00,7.23,7.23,7.22,7.23,124800.0,6.8788,6.8788,6.8693,6.8788,124800.0
2013-12-05 11:40:00,7.23,7.24,7.22,7.24,72000.0,6.8788,6.8883,6.8693,6.8883,72000.0
2013-12-05 11:45:00,7.24,7.24,7.23,7.23,43200.0,6.8883,6.8883,6.8788,6.8788,43200.0
2013-12-05 11:50:00,7.24,7.25,7.24,7.25,74400.0,6.8883,6.8978,6.8883,6.8978,74400.0
2013-12-05 11:55:00,7.25,7.25,7.24,7.25,43200.0,6.8978,6.8978,6.8883,6.8978,43200.0
2013-12-05 12:00:00,7.25,7.28,7.25,7.28,240000.0,6.8978,6.9263,6.8978,6.9263,240000.0
2013-12-05 12:05:00,7.28,7.28,7.27,7.27,241200.0,6.9263,6.9263,6.9168,6.9168,241200.0
2013-12-05 12:10:00,7.27,7.29,7.27,7.28,342000.0,6.9168,6.9359,6.9168,6.9263,342000.0
2013-12-05 12:15:00,7.28,7.28,7.27,7.27,93600.0,6.9263,6.9263,6.9168,6.9168,93600.0
2013-12-05 12:20:00,7.27,7.28,7.27,7.27,54000.0,6.9168,6.9263,6.9168,6.9168,54000.0
2013-12-05 12:25:00,7.27,7.28,7.27,7.27,14400.0,6.9168,6.9263,6.9168,6.9168,14400.0
2013-12-05 12:30:00,7.27,7.27,7.26,7.26,106800.0,6.9168,6.9168,6.9073,6.9073,106800.0
2013-12-05 12:35:00,7.26,7.26,7.25,7.26,139200.0,6.9073,6.9073,6.8978,6.9073,139200.0
2013-12-05 12:40:00,7.26,7.27,7.26,7.27,42000.0,6.9073,6.9168,6.9073,6.9168,42000.0
2013-12-05 12:45:00,7.27,7.27,7.26,7.26,45600.0,6.9168,6.9168,6.9073,6.9073,45600.0
2013-12-05 12:50:00,7.26,7.27,7.26,7.27,45600.0,6.9073,6.9168,6.9073,6.9168,45600.0
2013-12-05 12:55:00,7.27,7.28,7.27,7.27,103200.0,6.9168,6.9263,6.9168,6.9168,103200.0
2013-12-05 13:00:00,7.27,7.27,7.27,7.27,25200.0,6.9168,6.9168,6.9168,6.9168,25200.0
2013-12-05 13:05:00,7.27,7.27,7.27,7.27,127200.0,6.9168,6.9168,6.9168,6.9168,127200.0
2013-12-05 13:10:00,7.27,7.27,7.26,7.26,43200.0,6.9168,6.9168,6.9073,6.9073,43200.0
2013-12-05 13:15:00,7.26,7.26,7.24,7.25,272400.0,6.9073,6.9073,6.8883,6.8978,272400.0
2013-12-05 13:20:00,7.24,7.25,7.23,7.24,152400.0,6.8883,6.8978,6.8788,6.8883,152400.0
2013-12-05 13:25:00,7.24,7.24,7.23,7.24,202800.0,6.8883,6.8883,6.8788,6.8883,202800.0
2013-12-05 13:30:00,7.24,7.24,7.24,7.24,51600.0,6.8883,6.8883,6.8883,6.8883,51600.0
2013-12-05 13:35:00,7.25,7.25,7.25,7.25,61200.0,6.8978,6.8978,6.8978,6.8978,61200.0
2013-12-05 13:40:00,7.25,7.25,7.23,7.24,88800.0,6.8978,6.8978,6.8788,6.8883,88800.0
2013-12-05 13:45:00,7.24,7.24,7.23,7.23,157200.0,6.8883,6.8883,6.8788,6.8788,157200.0
2013-12-05 13:50:00,7.23,7.24,7.23,7.24,110400.0,6.8788,6.8883,6.8788,6.8883,110400.0
2013-12-05 13:55:00,7.24,7.24,7.23,7.24,42000.0,6.8883,6.8883,6.8788,6.8883,42000.0
2013-12-05 14:00:00,7.24,7.26,7.24,7.25,222000.0,6.8883,6.9073,6.8883,6.8978,222000.0
2013-12-05 14:05:00,7.25,7.26,7.24,7.24,111600.0,6.8978,6.9073,6.8883,6.8883,111600.0
2013-12-05 14:10:00,7.24,7.24,7.21,7.22,202800.0,6.8883,6.8883,6.8597,6.8693,202800.0
2013-12-05 14:15:00,7.22,7.22,7.2,7.22,430800.0,6.8693,6.8693,6.8502,6.8693,430800.0
2013-12-05 14:20:00,7.23,7.23,7.22,7.22,98400.0,6.8788,6.8788,6.8693,6.8693,98400.0
2013-12-05 14:25:00,7.22,7.23,7.21,7.23,66000.0,6.8693,6.8788,6.8597,6.8788,66000.0
2013-12-05 14:30:00,7.23,7.23,7.22,7.22,106800.0,6.8788,6.8788,6.8693,6.8693,106800.0
2013-12-05 14:35:00,7.22,7.25,7.22,7.25,92400.0,6.8693,6.8978,6.8693,6.8978,92400.0
2013-12-05 14:40:00,7.25,7.25,7.23,7.23,55200.0,6.8978,6.8978,6.8788,6.8788,55200.0
2013-12-05 14:45:00,7.23,7.24,7.22,7.23,31200.0,6.8788,6.8883,6.8693,6.8788,31200.0
2013-12-05 14:50:00,7.23,7.23,7.2,7.2,246000.0,6.8788,6.8788,6.8502,6.8502,246000.0
2013-12-05 14:55:00,7.2,7.21,7.2,7.2,200400.0,6.8502,6.8597,6.8502,6.8502,200400.0
2013-12-05 15:00:00,7.2,7.21,7.19,7.21,176400.0,6.8502,6.8597,6.8407,6.8597,176400.0
2013-12-05 15:05:00,7.21,7.22,7.2,7.22,118800.0,6.8597,6.8693,6.8502,6.8693,118800.0
2013-12-05 15:10:00,7.21,7.22,7.2,7.22,164400.0,6.8597,6.8693,6.8502,6.8693,164400.0
2013-12-05 15:15:00,7.22,7.22,7.21,7.22,99600.0,6.8693,6.8693,6.8597,6.8693,99600.0
2013-12-05 15:20:00,7.22,7.22,7.21,7.22,64800.0,6.8693,6.8693,6.8597,6.8693,64800.0
2013-12-05 15:25:00,7.22,7.23,7.22,7.22,314400.0,6.8693,6.8788,6.8693,6.8693,314400.0
2013-12-05 15:30:00,7.22,7.25,7.22,7.25,477600.0,6.8693,6.8978,6.8693,6.8978,477600.0
2013-12-05 15:35:00,7.25,7.26,7.24,7.24,312000.0,6.8978,6.9073,6.8883,6.8883,312000.0
2013-12-05 15:40:00,7.24,7.24,7.22,7.22,241200.0,6.8883,6.8883,6.8693,6.8693,241200.0
2013-12-05 15:45:00,7.22,7.22,7.2,7.21,522000.0,6.8693,6.8693,6.8502,6.8597,522000.0
2013-12-05 15:50:00,7.21,7.23,7.2,7.22,565200.0,6.8597,6.8788,6.8502,6.8693,565200.0
2013-12-05 15:55:00,7.22,7.23,7.21,7.22,680400.0,6.8693,6.8788,6.8597,6.8693,680400.0
2013-12-06 09:30:00,7.42,7.44,7.42,7.42,1280400.0,7.0595,7.0786,7.0595,7.0595,1280400.0
2013-12-06 09:35:00,7.42,7.42,7.39,7.4,774000.0,7.0595,7.0595,7.031,7.0405,774000.0
2013-12-06 09:40:00,7.4,7.41,7.39,7.39,1020000.0,7.0405,7.05,7.031,7.031,1020000.0
2013-12-06 09:45:00,7.4,7.4,7.38,7.39,922800.0,7.0405,7.0405,7.0215,7.031,922800.0
2013-12-06 09:50:00,7.39,7.43,7.38,7.42,688800.0,7.031,7.069,7.0215,7.0595,688800.0
2013-12-06 09:55:00,7.43,7.43,7.4,7.4,682800.0,7.069,7.069,7.0405,7.0405,682800.0
2013-12-06 10:00:00,7.41,7.42,7.4,7.41,300000.0,7.05,7.0595,7.0405,7.05,300000.0
2013-12-06 10:05:00,7.41,7.42,7.4,7.4,391200.0,7.05,7.0595,7.0405,7.0405,391200.0
2013-12-06 10:10:00,7.4,7.4,7.39,7.4,366000.0,7.0405,7.0405,7.031,7.0405,366000.0
2013-12-06 10:15:00,7.4,7.43,7.4,7.42,343200.0,7.0405,7.069,7.0405,7.0595,343200.0
2013-12-06 10:20:00,7.42,7.42,7.41,7.41,447600.0,7.0595,7.0595,7.05,7.05,447600.0
2013-12-06 10:25:00,7.41,7.42,7.4,7.4,655200.0,7.05,7.0595,7.0405,7.0405,655200.0
2013-12-06 10:30:00,7.4,7.4,7.38,7.39,811200.0,7.0405,7.0405,7.0215,7.031,811200.0
2013-12-06 10:35:00,7.39,7.4,7.38,7.38,542400.0,7.031,7.0405,7.0215,7.0215,542400.0
2013-12-06 10:40:00,7.38,7.39,7.37,7.37,1057200.0,7.0215,7.031,7.012,7.012,1057200.0
2013-12-06 10:45:00,7.36,7.38,7.36,7.36,231600.0,7.0025,7.0215,7.0025,7.0025,231600.0
2013-12-06 10:50:00,7.36,7.38,7.36,7.38,369600.0,7.0025,7.0215,7.0025,7.0215,369600.0
2013-12-06 10:55:00,7.38,7.39,7.38,7.38,320400.0,7.0215,7.031,7.0215,7.0215,320400.0
2013-12-06 11:00:00,7.38,7.4,7.37,7.4,176400.0,7.0215,7.0405,7.012,7.0405,176400.0
2013-12-06 11:05:00,7.4,7.41,7.39,7.4,162000.0,7.0405,7.05,7.031,7.0405,162000.0
2013-12-06 11:10:00,7.4,7.41,7.4,7.41,190800.0,7.0405,7.05,7.0405,7.05,190800.0
2013-12-06 11:15:00,7.41,7.41,7.4,7.4,234000.0,7.05,7.05,7.0405,7.0405,234000.0
2013-12-06 11:20:00,7.41,7.41,7.4,7.41,114000.0,7.05,7.05,7.0405,7.05,114000.0
2013-12-06 11:25:00,7.41,7.41,7.4,7.4,153600.0,7.05,7.05,7.0405,7.0405,153600.0
2013-12-06 11:30:00,7.4,7.43,7.4,7.42,552000.0,7.0405,7.069,7.0405,7.0595,552000.0
2013-12-06 11:35:00,7.42,7.42,7.42,7.42,142800.0,7.0595,7.0595,7.0595,7.0595,142800.0
2013-12-06 11:40:00,7.42,7.42,7.41,7.42,60000.0,7.0595,7.0595,7.05,7.0595,60000.0
2013-12-06 11:45:00,7.42,7.43,7.42,7.43,576000.0,7.0595,7.069,7.0595,7.069,576000.0
2013-12-06 11:50:00,7.43,7.43,7.41,7.42,308400.0,7.069,7.069,7.05,7.0595,308400.0
2013-12-06 11:55:00,7.42,7.43,7.42,7.43,232800.0,7.0595,7.069,7.0595,7.069,232800.0
2013-12-06 12:00:00,7.43,7.43,7.42,7.42,170400.0,7.069,7.069,7.0595,7.0595,170400.0
2013-12-06 12:05:00,7.42,7.43,7.42,7.42,69600.0,7.0595,7.069,7.0595,7.0595,69600.0
2013-12-06 12:10:00,7.42,7.42,7.41,7.42,70800.0,7.0595,7.0595,7.05,7.0595,70800.0
2013-12-06 12:15:00,7.42,7.42,7.41,7.42,121200.0,7.0595,7.0595,7.05,7.0595,121200.0
2013-12-06 12:20:00,7.42,7.42,7.42,7.42,64800.0,7.0595,7.0595,7.0595,7.0595,64800.0
2013-12-06 12:25:00,7.42,7.42,7.42,7.42,129600.0,7.0595,7.0595,7.0595,7.0595,129600.0
2013-12-06 12:30:00,7.42,7.43,7.42,7.42,129600.0,7.0595,7.069,7.0595,7.0595,129600.0
2013-12-06 12:35:00,7.43,7.44,7.42,7.44,217200.0,7.069,7.0786,7.0595,7.0786,217200.0
2013-12-06 12:40:00,7.44,7.45,7.44,7.44,410400.0,7.0786,7.0881,7.0786,7.0786,410400.0
2013-12-06 12:45:00,7.44,7.45,7.44,7.44,207600.0,7.0786,7.0881,7.0786,7.0786,207600.0
2013-12-06 12:50:00,7.44,7.45,7.44,7.44,104400.0,7.0786,7.0881,7.0786,7.0786,104400.0
2013-12-06 12:55:00,7.44,7.46,7.44,7.45,378000.0,7.0786,7.0976,7.0786,7.0881,378000.0
2013-12-06 13:00:00,7.45,7.46,7.45,7.46,109200.0,7.0881,7.0976,7.0881,7.0976,109200.0
2013-12-06 13:05:00,7.46,7.46,7.44,7.44,184800.0,7.0976,7.0976,7.0786,7.0786,184800.0
2013-12-06 13:10:00,7.44,7.45,7.44,7.44,100800.0,7.0786,7.0881,7.0786,7.0786,100800.0
2013-12-06 13:15:00,7.44,7.45,7.44,7.45,74400.0,7.0786,7.0881,7.0786,7.0881,74400.0
2013-12-06 13:20:00,7.45,7.45,7.45,7.45,122400.0,7.0881,7.0881,7.0881,7.0881,122400.0
2013-12-06 13:25:00,7.45,7.45,7.44,7.44,115200.0,7.0881,7.0881,7.0786,7.0786,115200.0
2013-12-06 13:30:00,7.44,7.44,7.44,7.44,110400.0,7.0786,7.0786,7.0786,7.0786,110400.0
2013-12-06 13:35:00,7.44,7.45,7.44,7.45,141600.0,7.0786,7.0881,7.0786,7.0881,141600.0
2013-12-06 13:40:00,7.45,7.47,7.45,7.46,828000.0,7.0881,7.1071,7.0881,7.0976,828000.0
2013-12-06 13:45:00,7.47,7.47,7.46,7.47,211200.0,7.1071,7.1071,7.0976,7.1071,211200.0
2013-12-06 13:50:00,7.47,7.47,7.46,7.46,165600.0,7.1071,7.1071,7.0976,7.0976,165600.0
2013-12-06 13:55:00,7.46,7.47,7.45,7.46,186000.0,7.0976,7.1071,7.0881,7.0976,186000.0
2013-12-06 14:00:00,7.46,7.46,7.46,7.46,60000.0,7.0976,7.0976,7.0976,7.0976,60000.0
2013-12-06 14:05:00,7.46,7.47,7.46,7.47,476400.0,7.0976,7.1071,7.0976,7.1071,476400.0
2013-12-06 14:10:00,7.47,7.47,7.46,7.46,74400.0,7.1071,7.1071,7.0976,7.0976,74400.0
2013-12-06 14:15:00,7.46,7.47,7.46,7.46,236400.0,7.0976,7.1071,7.0976,7.0976,236400.0
2013-12-06 14:20:00,7.46,7.47,7.45,7.46,142800.0,7.0976,7.1071,7.0881,7.0976,142800.0
2013-12-06 14:25:00,7.46,7.46,7.46,7.46,31200.0,7.0976,7.0976,7.0976,7.0976,31200.0
2013-12-06 14:30:00,7.46,7.46,7.45,7.46,139200.0,7.0976,7.0976,7.0881,7.0976,139200.0
2013-12-06 14:35:00,7.46,7.46,7.45,7.46,73200.0,7.0976,7.0976,7.0881,7.0976,73200.0
2013-12-06 14:40:00,7.46,7.46,7.45,7.46,116400.0,7.0976,7.0976,7.0881,7.0976,116400.0
2013-12-06 14:45:00,7.46,7.46,7.45,7.46,315600.0,7.0976,7.0976,7.0881,7.0976,315600.0
2013-12-06 14:50:00,7.46,7.46,7.45,7.45,189600.0,7.0976,7.0976,7.0881,7.0881,189600.0
2013-12-06 14:55:00,7.45,7.45,7.45,7.45,399600.0,7.0881,7.0881,7.0881,7.0881,399600.0
2013-12-06 15:00:00,7.45,7.45,7.44,7.45,127200.0,7.0881,7.0881,7.0786,7.0881,127200.0
2013-12-06 15:05:00,7.45,7.45,7.44,7.45,199200.0,7.0881,7.0881,7.0786,7.0881,199200.0
2013-12-06 15:10:00,7.45,7.45,7.44,7.44,216000.0,7.0881,7.0881,7.0786,7.0786,216000.0
2013-12-06 15:15:00,7.44,7.44,7.43,7.43,366000.0,7.0786,7.0786,7.069,7.069,366000.0
2013-12-06 15:20:00,7.43,7.44,7.43,7.44,326400.0,7.069,7.0786,7.069,7.0786,326400.0
2013-12-06 15:25:00,7.44,7.44,7.43,7.43,366000.0,7.0786,7.0786,7.069,7.069,366000.0
2013-12-06 15:30:00,7.43,7.44,7.43,7.44,452400.0,7.069,7.0786,7.069,7.0786,452400.0
2013-12-06 15:35:00,7.44,7.44,7.41,7.42,472800.0,7.0786,7.0786,7.05,7.0595,472800.0
2013-12-06 15:40:00,7.42,7.43,7.42,7.42,360000.0,7.0595,7.069,7.0595,7.0595,360000.0
2013-12-06 15:45:00,7.43,7.44,7.42,7.43,462000.0,7.069,7.0786,7.0595,7.069,462000.0
2013-12-06 15:50:00,7.43,7.46,7.43,7.46,1026000.0,7.069,7.0976,7.069,7.0976,1026000.0
2013-12-06 15:55:00,7.45,7.46,7.45,7.45,1352400.0,7.0881,7.0976,7.0881,7.0881,1352400.0
2013-12-09 09:30:00,7.52,7.52,7.5,7.51,675600.0,7.1547,7.1547,7.1356,7.1452,675600.0
2013-12-09 09:35:00,7.51,7.51,7.49,7.5,486000.0,7.1452,7.1452,7.1261,7.1356,486000.0
2013-12-09 09:40:00,7.5,7.5,7.49,7.49,585600.0,7.1356,7.1356,7.1261,7.1261,585600.0
2013-12-09 09:45:00,7.5,7.51,7.5,7.5,516000.0,7.1356,7.1452,7.1356,7.1356,516000.0
2013-12-09 09:50:00,7.5,7.51,7.5,7.51,220800.0,7.1356,7.1452,7.1356,7.1452,220800.0
2013-12-09 09:55:00,7.51,7.54,7.51,7.54,1093200.0,7.1452,7.1737,7.1452,7.1737,1093200.0
2013-12-09 10:00:00,7.54,7.54,7.53,7.53,562800.0,7.1737,7.1737,7.1642,7.1642,562800.0
2013-12-09 10:05:00,7.53,7.53,7.51,7.52,236400.0,7.1642,7.1642,7.1452,7.1547,236400.0
2013-12-09 10:10:00,7.52,7.52,7.51,7.52,240000.0,7.1547,7.1547,7.1452,7.1547,240000.0
2013-12-09 10:15:00,7.52,7.52,7.51,7.51,316800.0,7.1547,7.1547,7.1452,7.1452,316800.0
2013-12-09 10:20:00,7.5,7.51,7.49,7.5,639600.0,7.1356,7.1452,7.1261,7.1356,639600.0
2013-12-09 10:25:00,7.5,7.5,7.49,7.5,250800.0,7.1356,7.1356,7.1261,7.1356,250800.0
2013-12-09 10:30:00,7.5,7.5,7.48,7.49,1274400.0,7.1356,7.1356,7.1166,7.1261,1274400.0
2013-12-09 10:35:00,7.49,7.5,7.49,7.5,346800.0,7.1261,7.1356,7.1261,7.1356,346800.0
2013-12-09 10:40:00,7.5,7.5,7.5,7.5,184800.0,7.1356,7.1356,7.1356,7.1356,184800.0
2013-12-09 10:45:00,7.5,7.5,7.49,7.49,247200.0,7.1356,7.1356,7.1261,7.1261,247200.0
2013-12-09 10:50:00,7.49,7.52,7.49,7.52,297600.0,7.1261,7.1547,7.1261,7.1547,297600.0
2013-12-09 10:55:00,7.52,7.52,7.51,7.51,440400.0,7.1547,7.1547,7.1452,7.1452,440400.0
2013-12-09 11:00:00,7.51,7.51,7.51,7.51,116400.0,7.1452,7.1452,7.1452,7.1452,116400.0
2013-12-09 11:05:00,7.51,7.52,7.51,7.52,308400.0,7.1452,7.1547,7.1452,7.1547,308400.0
2013-12-09 11:10:00,7.52,7.52,7.51,7.52,356400.0,7.1547,7.1547,7.1452,7.1547,356400.0
2013-12-09 11:15:00,7.52,7.53,7.51,7.52,291600.0,7.1547,7.1642,7.1452,7.1547,291600.0
2013-12-09 11:20:00,7.52,7.53,7.52,7.53,480000.0,7.1547,7.1642,7.1547,7.1642,480000.0
2013-12-09 11:25:00,7.53,7.54,7.53,7.53,668400.0,7.1642,7.1737,7.1642,7.1642,668400.0
2013-12-09 11:30:00,7.53,7.54,7.52,7.52,739200.0,7.1642,7.1737,7.1547,7.1547,739200.0
2013-12-09 11:35:00,7.52,7.52,7.52,7.52,428400.0,7.1547,7.1547,7.1547,7.1547,428400.0
2013-12-09 11:40:00,7.52,7.52,7.52,7.52,410400.0,7.1547,7.1547,7.1547,7.1547,410400.0
2013-12-09 11:45:00,7.52,7.52,7.51,7.52,376800.0,7.1547,7.1547,7.1452,7.1547,376800.0
2013-12-09 11:50:00,7.52,7.52,7.52,7.52,303600.0,7.1547,7.1547,7.1547,7.1547,303600.0
2013-12-09 11:55:00,7.52,7.52,7.52,7.52,140400.0,7.1547,7.1547,7.1547,7.1547,140400.0
2013-12-09 12:00:00,7.52,7.53,7.52,7.52,211200.0,7.1547,7.1642,7.1547,7.1547,211200.0
2013-12-09 12:05:00,7.52,7.52,7.51,7.51,446400.0,7.1547,7.1547,7.1452,7.1452,446400.0
2013-12-09 12:10:00,7.51,7.51,7.5,7.51,373200.0,7.1452,7.1452,7.1356,7.1452,373200.0
2013-12-09 12:15:00,7.51,7.52,7.51,7.51,151200.0,7.1452,7.1547,7.1452,7.1452,151200.0
2013-12-09 12:20:00,7.51,7.52,7.51,7.51,66000.0,7.1452,7.1547,7.1452,7.1452,66000.0
2013-12-09 12:25:00,7.51,7.51,7.51,7.51,153600.0,7.1452,7.1452,7.1452,7.1452,153600.0
2013-12-09 12:30:00,7.51,7.51,7.5,7.51,126000.0,7.1452,7.1452,7.1356,7.1452,126000.0
2013-12-09 12:35:00,7.51,7.52,7.51,7.52,163200.0,7.1452,7.1547,7.1452,7.1547,163200.0
2013-12-09 12:40:00,7.51,7.52,7.51,7.52,82800.0,7.1452,7.1547,7.1452,7.1547,82800.0
2013-12-09 12:45:00,7.52,7.52,7.52,7.52,165600.0,7.1547,7.1547,7.1547,7.1547,165600.0
2013-12-09 12:50:00,7.52,7.52,7.51,7.51,102000.0,7.1547,7.1547,7.1452,7.1452,102000.0
2013-12-09 12:55:00,7.51,7.52,7.51,7.52,217200.0,7.1452,7.1547,7.1452,7.1547,217200.0
2013-12-09 13:00:00,7.52,7.52,7.51,7.51,279600.0,7.1547,7.1547,7.1452,7.1452,279600.0
2013-12-09 13:05:00,7.51,7.52,7.51,7.51,447600.0,7.1452,7.1547,7.1452,7.1452,447600.0
2013-12-09 13:10:00,7.51,7.52,7.51,7.52,278400.0,7.1452,7.1547,7.1452,7.1547,278400.0
2013-12-09 13:15:00,7.52,7.52,7.52,7.52,187200.0,7.1547,7.1547,7.1547,7.1547,187200.0
2013-12-09 13:20:00,7.52,7.53,7.52,7.53,344400.0,7.1547,7.1642,7.1547,7.1642,344400.0
2013-12-09 13:25:00,7.53,7.54,7.53,7.53,487200.0,7.1642,7.1737,7.1642,7.1642,487200.0
2013-12-09 13:30:00,7.53,7.53,7.53,7.53,295200.0,7.1642,7.1642,7.1642,7.1642,295200.0
2013-12-09 13:35:00,7.53,7.53,7.53,7.53,324000.0,7.1642,7.1642,7.1642,7.1642,324000.0
2013-12-09 13:40:00,7.53,7.54,7.53,7.53,176400.0,7.1642,7.1737,7.1642,7.1642,176400.0
2013-12-09 13:45:00,7.53,7.53,7.52,7.52,163200.0,7.1642,7.1642,7.1547,7.1547,163200.0
2013-12-09 13:50:00,7.52,7.53,7.51,7.51,109200.0,7.1547,7.1642,7.1452,7.1452,109200.0
2013-12-09 13:55:00,7.51,7.52,7.51,7.51,127200.0,7.1452,7.1547,7.1452,7.1452,127200.0
2013-12-09 14:00:00,7.51,7.51,7.51,7.51,127200.0,7.1452,7.1452,7.1452,7.1452,127200.0
2013-12-09 14:05:00,7.51,7.52,7.51,7.51,117600.0,7.1452,7.1547,7.1452,7.1452,117600.0
2013-12-09 14:10:00,7.51,7.51,7.51,7.51,48000.0,7.1452,7.1452,7.1452,7.1452,48000.0
2013-12-09 14:15:00,7.51,7.51,7.5,7.5,284400.0,7.1452,7.1452,7.1356,7.1356,284400.0
2013-12-09 14:20:00,7.5,7.5,7.49,7.49,252000.0,7.1356,7.1356,7.1261,7.1261,252000.0
2013-12-09 14:25:00,7.49,7.51,7.49,7.5,229200.0,7.1261,7.1452,7.1261,7.1356,229200.0
2013-12-09 14:30:00,7.5,7.52,7.5,7.52,336000.0,7.1356,7.1547,7.1356,7.1547,336000.0
2013-12-09 14:35:00,7.52,7.52,7.51,7.51,242400.0,7.1547,7.1547,7.1452,7.1452,242400.0
2013-12-09 14:40:00,7.51,7.52,7.51,7.52,252000.0,7.1452,7.1547,7.1452,7.1547,252000.0
2013-12-09 14:45:00,7.51,7.51,7.51,7.51,98400.0,7.1452,7.1452,7.1452,7.1452,98400.0
2013-12-09 14:50:00,7.51,7.52,7.51,7.51,192000.0,7.1452,7.1547,7.1452,7.1452,192000.0
2013-12-09 14:55:00,7.5,7.5,7.5,7.5,193200.0,7.1356,7.1356,7.1356,7.1356,193200.0
2013-12-09 15:00:00,7.5,7.51,7.5,7.51,151200.0,7.1356,7.1452,7.1356,7.1452,151200.0
2013-12-09 15:05:00,7.51,7.51,7.5,7.5,73200.0,7.1452,7.1452,7.1356,7.1356,73200.0
2013-12-09 15:10:00,7.5,7.51,7.5,7.51,88800.0,7.1356,7.1452,7.1356,7.1452,88800.0
2013-12-09 15:15:00,7.51,7.51,7.5,7.5,160800.0,7.1452,7.1452,7.1356,7.1356,160800.0
2013-12-09 15:20:00,7.51,7.51,7.5,7.5,56400.0,7.1452,7.1452,7.1356,7.1356,56400.0
2013-12-09 15:25:00,7.5,7.5,7.48,7.49,374400.0,7.1356,7.1356,7.1166,7.1261,374400.0
2013-12-09 15:30:00,7.49,7.5,7.49,7.49,444000.0,7.1261,7.1356,7.1261,7.1261,444000.0
2013-12-09 15:35:00,7.49,7.5,7.49,7.49,464400.0,7.1261,7.1356,7.1261,7.1261,464400.0
2013-12-09 15:40:00,7.49,7.5,7.48,7.49,544800.0,7.1261,7.1356,7.1166,7.1261,544800.0
2013-12-09 15:45:00,7.49,7.51,7.49,7.51,584400.0,7.1261,7.1452,7.1261,7.1452,584400.0
2013-12-09 15:50:00,7.5,7.5,7.49,7.49,348000.0,7.1356,7.1356,7.1261,7.1261,348000.0
2013-12-09 15:55:00,7.49,7.51,7.48,7.51,868800.0,7.1261,7.1452,7.1166,7.1452,868800.0
2013-12-10 09:30:00,7.46,7.47,7.45,7.47,1009200.0,7.0976,7.1071,7.0881,7.1071,1009200.0
2013-12-10 09:35:00,7.47,7.48,7.46,7.47,523200.0,7.1071,7.1166,7.0976,7.1071,523200.0
2013-12-10 09:40:00,7.47,7.47,7.45,7.47,657600.0,7.1071,7.1071,7.0881,7.1071,657600.0
2013-12-10 09:45:00,7.47,7.48,7.46,7.47,836400.0,7.1071,7.1166,7.0976,7.1071,836400.0
2013-12-10 09:50:00,7.47,7.48,7.45,7.45,837600.0,7.1071,7.1166,7.0881,7.0881,837600.0
2013-12-10 09:55:00,7.45,7.47,7.44,7.47,536400.0,7.0881,7.1071,7.0786,7.1071,536400.0
2013-12-10 10:00:00,7.47,7.49,7.47,7.48,405600.0,7.1071,7.1261,7.1071,7.1166,405600.0
2013-12-10 10:05:00,7.48,7.5,7.47,7.49,560400.0,7.1166,7.1356,7.1071,7.1261,560400.0
2013-12-10 10:10:00,7.49,7.5,7.48,7.49,1202400.0,7.1261,7.1356,7.1166,7.1261,1202400.0
2013-12-10 10:15:00,7.49,7.49,7.48,7.48,454800.0,7.1261,7.1261,7.1166,7.1166,454800.0
2013-12-10 10:20:00,7.48,7.48,7.47,7.48,208800.0,7.1166,7.1166,7.1071,7.1166,208800.0
2013-12-10 10:25:00,7.48,7.48,7.47,7.48,91200.0,7.1166,7.1166,7.1071,7.1166,91200.0
2013-12-10 10:30:00,7.48,7.49,7.48,7.48,337200.0,7.1166,7.1261,7.1166,7.1166,337200.0
2013-12-10 10:35:00,7.48,7.5,7.48,7.5,302400.0,7.1166,7.1356,7.1166,7.1356,302400.0
2013-12-10 10:40:00,7.5,7.5,7.49,7.49,368400.0,7.1356,7.1356,7.1261,7.1261,368400.0
2013-12-10 10:45:00,7.49,7.5,7.49,7.49,235200.0,7.1261,7.1356,7.1261,7.1261,235200.0
2013-12-10 10:50:00,7.49,7.49,7.48,7.49,146400.0,7.1261,7.1261,7.1166,7.1261,146400.0
2013-12-10 10:55:00,7.49,7.5,7.48,7.48,310800.0,7.1261,7.1356,7.1166,7.1166,310800.0
2013-12-10 11:00:00,7.48,7.48,7.48,7.48,267600.0,7.1166,7.1166,7.1166,7.1166,267600.0
2013-12-10 11:05:00,7.47,7.47,7.46,7.47,310800.0,7.1071,7.1071,7.0976,7.1071,310800.0
2013-12-10 11:10:00,7.47,7.47,7.45,7.47,312000.0,7.1071,7.1071,7.0881,7.1071,312000.0
2013-12-10 11:15:00,7.46,7.48,7.46,7.47,138000.0,7.0976,7.1166,7.0976,7.1071,138000.0
2013-12-10 11:20:00,7.47,7.48,7.46,7.47,207600.0,7.1071,7.1166,7.0976,7.1071,207600.0
2013-12-10 11:25:00,7.47,7.47,7.46,7.46,253200.0,7.1071,7.1071,7.0976,7.0976,253200.0
2013-12-10 11:30:00,7.46,7.46,7.44,7.45,452400.0,7.0976,7.0976,7.0786,7.0881,452400.0
2013-12-10 11:35:00,7.45,7.45,7.44,7.45,318000.0,7.0881,7.0881,7.0786,7.0881,318000.0
2013-12-10 11:40:00,7.45,7.46,7.45,7.45,224400.0,7.0881,7.0976,7.0881,7.0881,224400.0
2013-12-10 11:45:00,7.45,7.46,7.45,7.45,264000.0,7.0881,7.0976,7.0881,7.0881,264000.0
2013-12-10 11:50:00,7.45,7.45,7.44,7.44,241200.0,7.0881,7.0881,7.0786,7.0786,241200.0
2013-12-10 11:55:00,7.44,7.44,7.43,7.44,249600.0,7.0786,7.0786,7.069,7.0786,249600.0
2013-12-10 12:00:00,7.44,7.44,7.43,7.44,295200.0,7.0786,7.0786,7.069,7.0786,295200.0
2013-12-10 12:05:00,7.44,7.44,7.42,7.43,3283200.0,7.0786,7.0786,7.0595,7.069,3283200.0
2013-12-10 12:10:00,7.43,7.44,7.43,7.44,967200.0,7.069,7.0786,7.069,7.0786,967200.0
2013-12-10 12:15:00,7.44,7.45,7.43,7.44,205200.0,7.0786,7.0881,7.069,7.0786,205200.0
2013-12-10 12:20:00,7.44,7.45,7.44,7.45,182400.0,7.0786,7.0881,7.0786,7.0881,182400.0
2013-12-10 12:25:00,7.45,7.46,7.45,7.45,232800.0,7.0881,7.0976,7.0881,7.0881,232800.0
2013-12-10 12:30:00,7.45,7.45,7.45,7.45,78000.0,7.0881,7.0881,7.0881,7.0881,78000.0
2013-12-10 12:35:00,7.45,7.45,7.44,7.44,346800.0,7.0881,7.0881,7.0786,7.0786,346800.0
2013-12-10 12:40:00,7.44,7.45,7.44,7.45,146400.0,7.0786,7.0881,7.0786,7.0881,146400.0
2013-12-10 12:45:00,7.45,7.45,7.44,7.45,246000.0,7.0881,7.0881,7.0786,7.0881,246000.0
2013-12-10 12:50:00,7.45,7.46,7.45,7.46,166800.0,7.0881,7.0976,7.0881,7.0976,166800.0
2013-12-10 12:55:00,7.46,7.47,7.46,7.46,345600.0,7.0976,7.1071,7.0976,7.0976,345600.0
2013-12-10 13:00:00,7.46,7.47,7.46,7.47,157200.0,7.0976,7.1071,7.0976,7.1071,157200.0
2013-12-10 13:05:00,7.47,7.47,7.46,7.46,308400.0,7.1071,7.1071,7.0976,7.0976,308400.0
2013-12-10 13:10:00,7.46,7.47,7.46,7.47,56400.0,7.0976,7.1071,7.0976,7.1071,56400.0
2013-12-10 13:15:00,7.47,7.47,7.46,7.46,64800.0,7.1071,7.1071,7.0976,7.0976,64800.0
2013-12-10 13:20:00,7.46,7.46,7.46,7.46,156000.0,7.0976,7.0976,7.0976,7.0976,156000.0
2013-12-10 13:25:00,7.46,7.46,7.44,7.44,538800.0,7.0976,7.0976,7.0786,7.0786,538800.0
2013-12-10 13:30:00,7.44,7.44,7.44,7.44,200400.0,7.0786,7.0786,7.0786,7.0786,200400.0
2013-12-10 13:35:00,7.44,7.45,7.44,7.45,112800.0,7.0786,7.0881,7.0786,7.0881,112800.0
2013-12-10 13:40:00,7.45,7.45,7.44,7.44,109200.0,7.0881,7.0881,7.0786,7.0786,109200.0
2013-12-10 13:45:00,7.44,7.45,7.44,7.44,184800.0,7.0786,7.0881,7.0786,7.0786,184800.0
2013-12-10 13:50:00,7.45,7.45,7.43,7.43,273600.0,7.0881,7.0881,7.069,7.069,273600.0
2013-12-10 13:55:00,7.43,7.43,7.42,7.43,943200.0,7.069,7.069,7.0595,7.069,943200.0
2013-12-10 14:00:00,7.43,7.43,7.42,7.43,240000.0,7.069,7.069,7.0595,7.069,240000.0
2013-12-10 14:05:00,7.43,7.45,7.43,7.45,219600.0,7.069,7.0881,7.069,7.0881,219600.0
2013-12-10 14:10:00,7.44,7.45,7.44,7.44,151200.0,7.0786,7.0881,7.0786,7.0786,151200.0
2013-12-10 14:15:00,7.44,7.44,7.44,7.44,34800.0,7.0786,7.0786,7.0786,7.0786,34800.0
2013-12-10 14:20:00,7.44,7.44,7.43,7.43,284400.0,7.0786,7.0786,7.069,7.069,284400.0
2013-12-10 14:25:00,7.43,7.44,7.43,7.44,105600.0,7.069,7.0786,7.069,7.0786,105600.0
2013-12-10 14:30:00,7.44,7.44,7.43,7.43,79200.0,7.0786,7.0786,7.069,7.069,79200.0
2013-12-10 14:35:00,7.44,7.45,7.43,7.45,344400.0,7.0786,7.0881,7.069,7.0881,344400.0
2013-12-10 14:40:00,7.45,7.45,7.44,7.44,90000.0,7.0881,7.0881,7.0786,7.0786,90000.0
2013-12-10 14:45:00,7.44,7.44,7.43,7.43,270000.0,7.0786,7.0786,7.069,7.069,270000.0
2013-12-10 14:50:00,7.43,7.44,7.43,7.44,123600.0,7.069,7.0786,7.069,7.0786,123600.0
2013-12-10 14:55:00,7.44,7.45,7.44,7.45,304800.0,7.0786,7.0881,7.0786,7.0881,304800.0
2013-12-10 15:00:00,7.45,7.47,7.45,7.46,336000.0,7.0881,7.1071,7.0881,7.0976,336000.0
2013-12-10 15:05:00,7.46,7.46,7.45,7.46,294000.0,7.0976,7.0976,7.0881,7.0976,294000.0
2013-12-10 15:10:00,7.46,7.47,7.45,7.46,279600.0,7.0976,7.1071,7.0881,7.0976,279600.0
2013-12-10 15:15:00,7.46,7.46,7.45,7.45,315600.0,7.0976,7.0976,7.0881,7.0881,315600.0
2013-12-10 15:20:00,7.45,7.47,7.45,7.47,303600.0,7.0881,7.1071,7.0881,7.1071,303600.0
2013-12-10 15:25:00,7.47,7.47,7.46,7.47,374400.0,7.1071,7.1071,7.0976,7.1071,374400.0
2013-12-10 15:30:00,7.47,7.47,7.46,7.46,124800.0,7.1071,7.1071,7.0976,7.0976,124800.0
2013-12-10 15:35:00,7.46,7.46,7.45,7.45,187200.0,7.0976,7.0976,7.0881,7.0881,187200.0
2013-12-10 15:40:00,7.46,7.46,7.45,7.45,122400.0,7.0976,7.0976,7.0881,7.0881,122400.0
2013-12-10 15:45:00,7.45,7.45,7.44,7.44,423600.0,7.0881,7.0881,7.0786,7.0786,423600.0
2013-12-10 15:50:00,7.44,7.44,7.44,7.44,314400.0,7.0786,7.0786,7.0786,7.0786,314400.0
2013-12-10 15:55:00,7.44,7.44,7.43,7.43,980400.0,7.0786,7.0786,7.069,7.069,980400.0
2013-12-11 09:30:00,7.44,7.44,7.42,7.43,727200.0,7.0786,7.0786,7.0595,7.069,727200.0
2013-12-11 09:35:00,7.43,7.43,7.41,7.41,360000.0,7.069,7.069,7.05,7.05,360000.0
2013-12-11 09:40:00,7.41,7.41,7.39,7.41,672000.0,7.05,7.05,7.031,7.05,672000.0
2013-12-11 09:45:00,7.41,7.41,7.36,7.37,865200.0,7.05,7.05,7.0025,7.012,865200.0
2013-12-11 09:50:00,7.37,7.37,7.34,7.36,922800.0,7.012,7.012,6.9834,7.0025,922800.0
2013-12-11 09:55:00,7.36,7.38,7.36,7.37,321600.0,7.0025,7.0215,7.0025,7.012,321600.0
2013-12-11 10:00:00,7.37,7.37,7.35,7.35,554400.0,7.012,7.012,6.9929,6.9929,554400.0
2013-12-11 10:05:00,7.36,7.36,7.32,7.33,1144800.0,7.0025,7.0025,6.9644,6.9739,1144800.0
2013-12-11 10:10:00,7.33,7.35,7.33,7.34,230400.0,6.9739,6.9929,6.9739,6.9834,230400.0
2013-12-11 10:15:00,7.34,7.35,7.32,7.32,192000.0,6.9834,6.9929,6.9644,6.9644,192000.0
2013-12-11 10:20:00,7.32,7.35,7.32,7.33,699600.0,6.9644,6.9929,6.9644,6.9739,699600.0
2013-12-11 10:25:00,7.33,7.33,7.3,7.3,633600.0,6.9739,6.9739,6.9454,6.9454,633600.0
2013-12-11 10:30:00,7.3,7.32,7.3,7.31,620400.0,6.9454,6.9644,6.9454,6.9549,620400.0
2013-12-11 10:35:00,7.31,7.32,7.31,7.31,722400.0,6.9549,6.9644,6.9549,6.9549,722400.0
2013-12-11 10:40:00,7.32,7.32,7.31,7.32,356400.0,6.9644,6.9644,6.9549,6.9644,356400.0
2013-12-11 10:45:00,7.32,7.32,7.3,7.3,246000.0,6.9644,6.9644,6.9454,6.9454,246000.0
2013-12-11 10:50:00,7.31,7.32,7.3,7.32,254400.0,6.9549,6.9644,6.9454,6.9644,254400.0
2013-12-11 10:55:00,7.32,7.33,7.31,7.33,355200.0,6.9644,6.9739,6.9549,6.9739,355200.0
2013-12-11 11:00:00,7.33,7.33,7.32,7.33,324000.0,6.9739,6.9739,6.9644,6.9739,324000.0
2013-12-11 11:05:00,7.33,7.33,7.31,7.32,261600.0,6.9739,6.9739,6.9549,6.9644,261600.0
2013-12-11 11:10:00,7.32,7.33,7.32,7.32,228000.0,6.9644,6.9739,6.9644,6.9644,228000.0
2013-12-11 11:15:00,7.32,7.32,7.3,7.3,662400.0,6.9644,6.9644,6.9454,6.9454,662400.0
2013-12-11 11:20:00,7.3,7.3,7.28,7.29,798000.0,6.9454,6.9454,6.9263,6.9359,798000.0
2013-12-11 11:25:00,7.29,7.3,7.28,7.3,350400.0,6.9359,6.9454,6.9263,6.9454,350400.0
2013-12-11 11:30:00,7.29,7.3,7.27,7.29,342000.0,6.9359,6.9454,6.9168,6.9359,342000.0
2013-12-11 11:35:00,7.29,7.29,7.28,7.28,235200.0,6.9359,6.9359,6.9263,6.9263,235200.0
2013-12-11 11:40:00,7.28,7.29,7.28,7.29,241200.0,6.9263,6.9359,6.9263,6.9359,241200.0
2013-12-11 11:45:00,7.29,7.29,7.28,7.29,211200.0,6.9359,6.9359,6.9263,6.9359,211200.0
2013-12-11 11:50:00,7.29,7.29,7.27,7.27,511200.0,6.9359,6.9359,6.9168,6.9168,511200.0
2013-12-11 11:55:00,7.27,7.29,7.27,7.29,147600.0,6.9168,6.9359,6.9168,6.9359,147600.0
2013-12-11 12:00:00,7.29,7.29,7.27,7.27,219600.0,6.9359,6.9359,6.9168,6.9168,219600.0
2013-12-11 12:05:00,7.27,7.28,7.26,7.27,426000.0,6.9168,6.9263,6.9073,6.9168,426000.0
2013-12-11 12:10:00,7.27,7.27,7.26,7.27,184800.0,6.9168,6.9168,6.9073,6.9168,184800.0
2013-12-11 12:15:00,7.27,7.27,7.24,7.25,680400.0,6.9168,6.9168,6.8883,6.8978,680400.0
2013-12-11 12:20:00,7.25,7.25,7.24,7.24,510000.0,6.8978,6.8978,6.8883,6.8883,510000.0
2013-12-11 12:25:00,7.24,7.24,7.23,7.24,489600.0,6.8883,6.8883,6.8788,6.8883,489600.0
2013-12-11 12:30:00,7.24,7.26,7.23,7.26,300000.0,6.8883,6.9073,6.8788,6.9073,300000.0
2013-12-11 12:35:00,7.26,7.26,7.25,7.26,272400.0,6.9073,6.9073,6.8978,6.9073,272400.0
2013-12-11 12:40:00,7.26,7.26,7.26,7.26,116400.0,6.9073,6.9073,6.9073,6.9073,116400.0
2013-12-11 12:45:00,7.26,7.27,7.26,7.26,128400.0,6.9073,6.9168,6.9073,6.9073,128400.0
2013-12-11 12:50:00,7.26,7.26,7.26,7.26,302400.0,6.9073,6.9073,6.9073,6.9073,302400.0
2013-12-11 12:55:00,7.26,7.26,7.25,7.26,319200.0,6.9073,6.9073,6.8978,6.9073,319200.0
2013-12-11 13:00:00,7.26,7.28,7.26,7.27,430800.0,6.9073,6.9263,6.9073,6.9168,430800.0
2013-12-11 13:05:00,7.28,7.28,7.27,7.28,727200.0,6.9263,6.9263,6.9168,6.9263,727200.0
2013-12-11 13:10:00,7.28,7.29,7.28,7.28,393600.0,6.9263,6.9359,6.9263,6.9263,393600.0
2013-12-11 13:15:00,7.28,7.28,7.26,7.26,578400.0,6.9263,6.9263,6.9073,6.9073,578400.0
2013-12-11 13:20:00,7.26,7.26,7.26,7.26,432000.0,6.9073,6.9073,6.9073,6.9073,432000.0
2013-12-11 13:25:00,7.26,7.26,7.25,7.25,397200.0,6.9073,6.9073,6.8978,6.8978,397200.0
2013-12-11 13:30:00,7.25,7.27,7.25,7.26,550800.0,6.8978,6.9168,6.8978,6.9073,550800.0
2013-12-11 13:35:00,7.26,7.28,7.26,7.28,694800.0,6.9073,6.9263,6.9073,6.9263,694800.0
2013-12-11 13:40:00,7.28,7.3,7.27,7.3,741600.0,6.9263,6.9454,6.9168,6.9454,741600.0
2013-12-11 13:45:00,7.3,7.3,7.28,7.29,480000.0,6.9454,6.9454,6.9263,6.9359,480000.0
2013-12-11 13:50:00,7.28,7.29,7.28,7.28,504000.0,6.9263,6.9359,6.9263,6.9263,504000.0
2013-12-11 13:55:00,7.28,7.3,7.28,7.3,138000.0,6.9263,6.9454,6.9263,6.9454,138000.0
2013-12-11 14:00:00,7.3,7.3,7.28,7.29,92400.0,6.9454,6.9454,6.9263,6.9359,92400.0
2013-12-11 14:05:00,7.29,7.29,7.27,7.27,264000.0,6.9359,6.9359,6.9168,6.9168,264000.0
2013-12-11 14:10:00,7.27,7.28,7.26,7.26,307200.0,6.9168,6.9263,6.9073,6.9073,307200.0
2013-12-11 14:15:00,7.26,7.26,7.25,7.25,351600.0,6.9073,6.9073,6.8978,6.8978,351600.0
2013-12-11 14:20:00,7.25,7.26,7.25,7.26,139200.0,6.8978,6.9073,6.8978,6.9073,139200.0
2013-12-11 14:25:00,7.26,7.26,7.25,7.26,264000.0,6.9073,6.9073,6.8978,6.9073,264000.0
2013-12-11 14:30:00,7.26,7.26,7.24,7.26,171600.0,6.9073,6.9073,6.8883,6.9073,171600.0
2013-12-11 14:35:00,7.25,7.26,7.25,7.25,73200.0,6.8978,6.9073,6.8978,6.8978,73200.0
2013-12-11 14:40:00,7.25,7.26,7.24,7.26,621600.0,6.8978,6.9073,6.8883,6.9073,621600.0
2013-12-11 14:45:00,7.26,7.27,7.26,7.27,195600.0,6.9073,6.9168,6.9073,6.9168,195600.0
2013-12-11 14:50:00,7.27,7.27,7.25,7.25,220800.0,6.9168,6.9168,6.8978,6.8978,220800.0
2013-12-11 14:55:00,7.25,7.25,7.23,7.24,402000.0,6.8978,6.8978,6.8788,6.8883,402000.0
2013-12-11 15:00:00,7.24,7.25,7.23,7.24,324000.0,6.8883,6.8978,6.8788,6.8883,324000.0
2013-12-11 15:05:00,7.24,7.24,7.23,7.23,390000.0,6.8883,6.8883,6.8788,6.8788,390000.0
2013-12-11 15:10:00,7.23,7.24,7.21,7.22,926400.0,6.8788,6.8883,6.8597,6.8693,926400.0
2013-12-11 15:15:00,7.22,7.22,7.2,7.21,375600.0,6.8693,6.8693,6.8502,6.8597,375600.0
2013-12-11 15:20:00,7.21,7.22,7.19,7.22,828000.0,6.8597,6.8693,6.8407,6.8693,828000.0
2013-12-11 15:25:00,7.22,7.22,7.2,7.2,268800.0,6.8693,6.8693,6.8502,6.8502,268800.0
2013-12-11 15:30:00,7.2,7.21,7.19,7.2,522000.0,6.8502,6.8597,6.8407,6.8502,522000.0
2013-12-11 15:35:00,7.2,7.21,7.18,7.18,412800.0,6.8502,6.8597,6.8312,6.8312,412800.0
2013-12-11 15:40:00,7.18,7.19,7.17,7.17,456000.0,6.8312,6.8407,6.8217,6.8217,456000.0
2013-12-11 15:45:00,7.17,7.17,7.15,7.17,1579200.0,6.8217,6.8217,6.8027,6.8217,1579200.0
2013-12-11 15:50:00,7.17,7.17,7.15,7.15,1164000.0,6.8217,6.8217,6.8027,6.8027,1164000.0
2013-12-11 15:55:00,7.15,7.19,7.15,7.18,1567200.0,6.8027,6.8407,6.8027,6.8312,1567200.0
2013-12-12 09:30:00,7.17,7.17,7.15,7.17,5870400.0,6.8217,6.8217,6.8027,6.8217,5870400.0
2013-12-12 09:35:00,7.17,7.19,7.17,7.18,2166000.0,6.8217,6.8407,6.8217,6.8312,2166000.0
2013-12-12 09:40:00,7.18,7.19,7.18,7.19,870000.0,6.8312,6.8407,6.8312,6.8407,870000.0
2013-12-12 09:45:00,7.19,7.19,7.14,7.14,1351200.0,6.8407,6.8407,6.7931,6.7931,1351200.0
2013-12-12 09:50:00,7.14,7.16,7.12,7.13,1023600.0,6.7931,6.8122,6.7741,6.7836,1023600.0
2013-12-12 09:55:00,7.13,7.15,7.13,7.14,508800.0,6.7836,6.8027,6.7836,6.7931,508800.0
2013-12-12 10:00:00,7.13,7.16,7.13,7.15,361200.0,6.7836,6.8122,6.7836,6.8027,361200.0
2013-12-12 10:05:00,7.15,7.15,7.14,7.14,561600.0,6.8027,6.8027,6.7931,6.7931,561600.0
2013-12-12 10:10:00,7.14,7.14,7.13,7.13,510000.0,6.7931,6.7931,6.7836,6.7836,510000.0
2013-12-12 10:15:00,7.13,7.13,7.1,7.11,1326000.0,6.7836,6.7836,6.7551,6.7646,1326000.0
2013-12-12 10:20:00,7.11,7.12,7.11,7.12,388800.0,6.7646,6.7741,6.7646,6.7741,388800.0
2013-12-12 10:25:00,7.12,7.14,7.12,7.13,596400.0,6.7741,6.7931,6.7741,6.7836,596400.0
2013-12-12 10:30:00,7.13,7.15,7.12,7.14,646800.0,6.7836,6.8027,6.7741,6.7931,646800.0
2013-12-12 10:35:00,7.14,7.15,7.13,7.15,529200.0,6.7931,6.8027,6.7836,6.8027,529200.0
2013-12-12 10:40:00,7.15,7.15,7.13,7.15,626400.0,6.8027,6.8027,6.7836,6.8027,626400.0
2013-12-12 10:45:00,7.15,7.15,7.13,7.15,349200.0,6.8027,6.8027,6.7836,6.8027,349200.0
2013-12-12 10:50:00,7.15,7.16,7.14,7.14,739200.0,6.8027,6.8122,6.7931,6.7931,739200.0
2013-12-12 10:55:00,7.14,7.15,7.13,7.14,549600.0,6.7931,6.8027,6.7836,6.7931,549600.0
2013-12-12 11:00:00,7.14,7.15,7.14,7.15,417600.0,6.7931,6.8027,6.7931,6.8027,417600.0
2013-12-12 11:05:00,7.15,7.17,7.15,7.17,691200.0,6.8027,6.8217,6.8027,6.8217,691200.0
2013-12-12 11:10:00,7.17,7.18,7.16,7.17,456000.0,6.8217,6.8312,6.8122,6.8217,456000.0
2013-12-12 11:15:00,7.17,7.17,7.15,7.16,508800.0,6.8217,6.8217,6.8027,6.8122,508800.0
2013-12-12 11:20:00,7.16,7.17,7.15,7.15,705600.0,6.8122,6.8217,6.8027,6.8027,705600.0
2013-12-12 11:25:00,7.15,7.15,7.12,7.13,1038000.0,6.8027,6.8027,6.7741,6.7836,1038000.0
2013-12-12 11:30:00,7.13,7.14,7.13,7.13,598800.0,6.7836,6.7931,6.7836,6.7836,598800.0
2013-12-12 11:35:00,7.13,7.14,7.13,7.14,362400.0,6.7836,6.7931,6.7836,6.7931,362400.0
2013-12-12 11:40:00,7.14,7.14,7.13,7.13,183600.0,6.7931,6.7931,6.7836,6.7836,183600.0
2013-12-12 11:45:00,7.13,7.13,7.12,7.13,348000.0,6.7836,6.7836,6.7741,6.7836,348000.0
2013-12-12 11:50:00,7.13,7.14,7.13,7.14,274800.0,6.7836,6.7931,6.7836,6.7931,274800.0
2013-12-12 11:55:00,7.14,7.14,7.12,7.12,174000.0,6.7931,6.7931,6.7741,6.7741,174000.0
2013-12-12 12:00:00,7.12,7.12,7.1,7.11,675600.0,6.7741,6.7741,6.7551,6.7646,675600.0
2013-12-12 12:05:00,7.11,7.12,7.11,7.11,241200.0,6.7646,6.7741,6.7646,6.7646,241200.0
2013-12-12 12:10:00,7.11,7.13,7.1,7.1,429600.0,6.7646,6.7836,6.7551,6.7551,429600.0
2013-12-12 12:15:00,7.1,7.11,7.1,7.11,232800.0,6.7551,6.7646,6.7551,6.7646,232800.0
2013-12-12 12:20:00,7.11,7.11,7.06,7.07,1098000.0,6.7646,6.7646,6.717,6.7265,1098000.0
2013-12-12 12:25:00,7.06,7.08,7.06,7.08,482400.0,6.717,6.7361,6.717,6.7361,482400.0
2013-12-12 12:30:00,7.08,7.08,7.07,7.07,213600.0,6.7361,6.7361,6.7265,6.7265,213600.0
2013-12-12 12:35:00,7.07,7.09,7.07,7.08,303600.0,6.7265,6.7456,6.7265,6.7361,303600.0
2013-12-12 12:40:00,7.08,7.09,7.07,7.07,349200.0,6.7361,6.7456,6.7265,6.7265,349200.0
2013-12-12 12:45:00,7.08,7.1,7.08,7.09,446400.0,6.7361,6.7551,6.7361,6.7456,446400.0
2013-12-12 12:50:00,7.09,7.1,7.09,7.1,402000.0,6.7456,6.7551,6.7456,6.7551,402000.0
2013-12-12 12:55:00,7.1,7.1,7.09,7.09,312000.0,6.7551,6.7551,6.7456,6.7456,312000.0
2013-12-12 13:00:00,7.09,7.11,7.09,7.11,200400.0,6.7456,6.7646,6.7456,6.7646,200400.0
2013-12-12 13:05:00,7.11,7.12,7.11,7.11,315600.0,6.7646,6.7741,6.7646,6.7646,315600.0
2013-12-12 13:10:00,7.11,7.11,7.11,7.11,79200.0,6.7646,6.7646,6.7646,6.7646,79200.0
2013-12-12 13:15:00,7.11,7.13,7.11,7.12,313200.0,6.7646,6.7836,6.7646,6.7741,313200.0
2013-12-12 13:20:00,7.12,7.13,7.12,7.12,156000.0,6.7741,6.7836,6.7741,6.7741,156000.0
2013-12-12 13:25:00,7.12,7.12,7.11,7.12,98400.0,6.7741,6.7741,6.7646,6.7741,98400.0
2013-12-12 13:30:00,7.12,7.13,7.11,7.11,186000.0,6.7741,6.7836,6.7646,6.7646,186000.0
2013-12-12 13:35:00,7.12,7.13,7.12,7.13,265200.0,6.7741,6.7836,6.7741,6.7836,265200.0
2013-12-12 13:40:00,7.13,7.14,7.13,7.14,216000.0,6.7836,6.7931,6.7836,6.7931,216000.0
2013-12-12 13:45:00,7.14,7.14,7.13,7.13,285600.0,6.7931,6.7931,6.7836,6.7836,285600.0
2013-12-12 13:50:00,7.13,7.13,7.12,7.13,340800.0,6.7836,6.7836,6.7741,6.7836,340800.0
2013-12-12 13:55:00,7.13,7.13,7.12,7.13,303600.0,6.7836,6.7836,6.7741,6.7836,303600.0
2013-12-12 14:00:00,7.13,7.15,7.13,7.14,430800.0,6.7836,6.8027,6.7836,6.7931,430800.0
2013-12-12 14:05:00,7.14,7.16,7.14,7.16,571200.0,6.7931,6.8122,6.7931,6.8122,571200.0
2013-12-12 14:10:00,7.16,7.17,7.16,7.16,478800.0,6.8122,6.8217,6.8122,6.8122,478800.0
2013-12-12 14:15:00,7.16,7.16,7.15,7.16,319200.0,6.8122,6.8122,6.8027,6.8122,319200.0
2013-12-12 14:20:00,7.16,7.17,7.16,7.17,417600.0,6.8122,6.8217,6.8122,6.8217,417600.0
2013-12-12 14:25:00,7.17,7.18,7.17,7.17,601200.0,6.8217,6.8312,6.8217,6.8217,601200.0
2013-12-12 14:30:00,7.17,7.17,7.17,7.17,327600.0,6.8217,6.8217,6.8217,6.8217,327600.0
2013-12-12 14:35:00,7.17,7.17,7.15,7.15,468000.0,6.8217,6.8217,6.8027,6.8027,468000.0
2013-12-12 14:40:00,7.15,7.16,7.15,7.16,487200.0,6.8027,6.8122,6.8027,6.8122,487200.0
2013-12-12 14:45:00,7.16,7.16,7.15,7.15,381600.0,6.8122,6.8122,6.8027,6.8027,381600.0
2013-12-12 14:50:00,7.15,7.18,7.15,7.18,546000.0,6.8027,6.8312,6.8027,6.8312,546000.0
2013-12-12 14:55:00,7.18,7.19,7.18,7.18,433200.0,6.8312,6.8407,6.8312,6.8312,433200.0
2013-12-12 15:00:00,7.18,7.18,7.16,7.17,536400.0,6.8312,6.8312,6.8122,6.8217,536400.0
2013-12-12 15:05:00,7.17,7.17,7.15,7.15,552000.0,6.8217,6.8217,6.8027,6.8027,552000.0
2013-12-12 15:10:00,7.15,7.16,7.14,7.14,412800.0,6.8027,6.8122,6.7931,6.7931,412800.0
2013-12-12 15:15:00,7.14,7.15,7.14,7.15,268800.0,6.7931,6.8027,6.7931,6.8027,268800.0
2013-12-12 15:20:00,7.15,7.17,7.14,7.17,420000.0,6.8027,6.8217,6.7931,6.8217,420000.0
2013-12-12 15:25:00,7.17,7.18,7.17,7.17,362400.0,6.8217,6.8312,6.8217,6.8217,362400.0
2013-12-12 15:30:00,7.17,7.17,7.16,7.17,146400.0,6.8217,6.8217,6.8122,6.8217,146400.0
2013-12-12 15:35:00,7.17,7.17,7.14,7.14,489600.0,6.8217,6.8217,6.7931,6.7931,489600.0
2013-12-12 15:40:00,7.14,7.14,7.13,7.13,819600.0,6.7931,6.7931,6.7836,6.7836,819600.0
2013-12-12 15:45:00,7.13,7.13,7.12,7.12,1538400.0,6.7836,6.7836,6.7741,6.7741,1538400.0
2013-12-12 15:50:00,7.12,7.12,7.11,7.11,1743600.0,6.7741,6.7741,6.7646,6.7646,1743600.0
2013-12-12 15:55:00,7.11,7.11,7.09,7.11,7845600.0,6.7646,6.7646,6.7456,6.7646,7845600.0
2013-12-13 09:30:00,7.15,7.16,7.14,7.15,322800.0,6.8027,6.8122,6.7931,6.8027,322800.0
2013-12-13 09:35:00,7.16,7.17,7.16,7.16,374400.0,6.8122,6.8217,6.8122,6.8122,374400.0
2013-12-13 09:40:00,7.16,7.16,7.13,7.13,757200.0,6.8122,6.8122,6.7836,6.7836,757200.0
2013-12-13 09:45:00,7.13,7.13,7.11,7.12,283200.0,6.7836,6.7836,6.7646,6.7741,283200.0
2013-12-13 09:50:00,7.13,7.13,7.1,7.1,501600.0,6.7836,6.7836,6.7551,6.7551,501600.0
2013-12-13 09:55:00,7.11,7.12,7.09,7.09,414000.0,6.7646,6.7741,6.7456,6.7456,414000.0
2013-12-13 10:00:00,7.1,7.11,7.09,7.11,253200.0,6.7551,6.7646,6.7456,6.7646,253200.0
2013-12-13 10:05:00,7.11,7.12,7.11,7.11,474000.0,6.7646,6.7741,6.7646,6.7646,474000.0
2013-12-13 10:10:00,7.11,7.12,7.1,7.1,346800.0,6.7646,6.7741,6.7551,6.7551,346800.0
2013-12-13 10:15:00,7.1,7.11,7.07,7.08,754800.0,6.7551,6.7646,6.7265,6.7361,754800.0
2013-12-13 10:20:00,7.07,7.08,7.06,7.07,1704000.0,6.7265,6.7361,6.717,6.7265,1704000.0
2013-12-13 10:25:00,7.07,7.09,7.07,7.08,519600.0,6.7265,6.7456,6.7265,6.7361,519600.0
2013-12-13 10:30:00,7.09,7.11,7.09,7.1,410400.0,6.7456,6.7646,6.7456,6.7551,410400.0
2013-12-13 10:35:00,7.1,7.11,7.1,7.11,249600.0,6.7551,6.7646,6.7551,6.7646,249600.0
2013-12-13 10:40:00,7.11,7.11,7.09,7.09,366000.0,6.7646,6.7646,6.7456,6.7456,366000.0
2013-12-13 10:45:00,7.1,7.11,7.09,7.09,301200.0,6.7551,6.7646,6.7456,6.7456,301200.0
2013-12-13 10:50:00,7.09,7.11,7.09,7.11,166800.0,6.7456,6.7646,6.7456,6.7646,166800.0
2013-12-13 10:55:00,7.11,7.11,7.1,7.1,279600.0,6.7646,6.7646,6.7551,6.7551,279600.0
2013-12-13 11:00:00,7.1,7.11,7.08,7.08,634800.0,6.7551,6.7646,6.7361,6.7361,634800.0
2013-12-13 11:05:00,7.08,7.09,7.08,7.08,385200.0,6.7361,6.7456,6.7361,6.7361,385200.0
2013-12-13 11:10:00,7.08,7.09,7.08,7.08,392400.0,6.7361,6.7456,6.7361,6.7361,392400.0
2013-12-13 11:15:00,7.09,7.11,7.08,7.11,428400.0,6.7456,6.7646,6.7361,6.7646,428400.0
2013-12-13 11:20:00,7.11,7.11,7.09,7.1,148800.0,6.7646,6.7646,6.7456,6.7551,148800.0
2013-12-13 11:25:00,7.1,7.11,7.09,7.09,320400.0,6.7551,6.7646,6.7456,6.7456,320400.0
2013-12-13 11:30:00,7.09,7.1,7.08,7.09,302400.0,6.7456,6.7551,6.7361,6.7456,302400.0
2013-12-13 11:35:00,7.09,7.1,7.09,7.1,84000.0,6.7456,6.7551,6.7456,6.7551,84000.0
2013-12-13 11:40:00,7.1,7.1,7.1,7.1,147600.0,6.7551,6.7551,6.7551,6.7551,147600.0
2013-12-13 11:45:00,7.1,7.11,7.09,7.09,373200.0,6.7551,6.7646,6.7456,6.7456,373200.0
2013-12-13 11:50:00,7.09,7.1,7.09,7.1,31200.0,6.7456,6.7551,6.7456,6.7551,31200.0
2013-12-13 11:55:00,7.1,7.11,7.1,7.11,194400.0,6.7551,6.7646,6.7551,6.7646,194400.0
2013-12-13 12:00:00,7.11,7.11,7.1,7.1,297600.0,6.7646,6.7646,6.7551,6.7551,297600.0
2013-12-13 12:05:00,7.1,7.1,7.09,7.1,348000.0,6.7551,6.7551,6.7456,6.7551,348000.0
2013-12-13 12:10:00,7.09,7.11,7.09,7.11,100800.0,6.7456,6.7646,6.7456,6.7646,100800.0
2013-12-13 12:15:00,7.11,7.11,7.11,7.11,228000.0,6.7646,6.7646,6.7646,6.7646,228000.0
2013-12-13 12:20:00,7.11,7.13,7.11,7.13,408000.0,6.7646,6.7836,6.7646,6.7836,408000.0
2013-12-13 12:25:00,7.13,7.13,7.12,7.13,247200.0,6.7836,6.7836,6.7741,6.7836,247200.0
2013-12-13 12:30:00,7.14,7.14,7.13,7.13,418800.0,6.7931,6.7931,6.7836,6.7836,418800.0
2013-12-13 12:35:00,7.13,7.13,7.13,7.13,128400.0,6.7836,6.7836,6.7836,6.7836,128400.0
2013-12-13 12:40:00,7.13,7.13,7.12,7.12,373200.0,6.7836,6.7836,6.7741,6.7741,373200.0
2013-12-13 12:45:00,7.13,7.13,7.12,7.12,328800.0,6.7836,6.7836,6.7741,6.7741,328800.0
2013-12-13 12:50:00,7.12,7.12,7.11,7.12,22800.0,6.7741,6.7741,6.7646,6.7741,22800.0
2013-12-13 12:55:00,7.12,7.13,7.12,7.12,222000.0,6.7741,6.7836,6.7741,6.7741,222000.0
2013-12-13 13:00:00,7.12,7.13,7.12,7.13,170400.0,6.7741,6.7836,6.7741,6.7836,170400.0
2013-12-13 13:05:00,7.13,7.13,7.12,7.12,199200.0,6.7836,6.7836,6.7741,6.7741,199200.0
2013-12-13 13:10:00,7.12,7.13,7.12,7.13,163200.0,6.7741,6.7836,6.7741,6.7836,163200.0
2013-12-13 13:15:00,7.13,7.14,7.13,7.13,111600.0,6.7836,6.7931,6.7836,6.7836,111600.0
2013-12-13 13:20:00,7.13,7.13,7.13,7.13,230400.0,6.7836,6.7836,6.7836,6.7836,230400.0
2013-12-13 13:25:00,7.13,7.14,7.13,7.13,234000.0,6.7836,6.7931,6.7836,6.7836,234000.0
2013-12-13 13:30:00,7.14,7.15,7.13,7.15,370800.0,6.7931,6.8027,6.7836,6.8027,370800.0
2013-12-13 13:35:00,7.15,7.15,7.14,7.14,386400.0,6.8027,6.8027,6.7931,6.7931,386400.0
2013-12-13 13:40:00,7.14,7.14,7.13,7.13,388800.0,6.7931,6.7931,6.7836,6.7836,388800.0
2013-12-13 13:45:00,7.13,7.14,7.13,7.14,267600.0,6.7836,6.7931,6.7836,6.7931,267600.0
2013-12-13 13:50:00,7.14,7.14,7.14,7.14,43200.0,6.7931,6.7931,6.7931,6.7931,43200.0
2013-12-13 13:55:00,7.14,7.14,7.12,7.13,283200.0,6.7931,6.7931,6.7741,6.7836,283200.0
2013-12-13 14:00:00,7.13,7.13,7.1,7.1,333600.0,6.7836,6.7836,6.7551,6.7551,333600.0
2013-12-13 14:05:00,7.1,7.1,7.09,7.1,769200.0,6.7551,6.7551,6.7456,6.7551,769200.0
2013-12-13 14:10:00,7.1,7.1,7.07,7.08,482400.0,6.7551,6.7551,6.7265,6.7361,482400.0
2013-12-13 14:15:00,7.08,7.08,7.08,7.08,204000.0,6.7361,6.7361,6.7361,6.7361,204000.0
2013-12-13 14:20:00,7.08,7.08,7.07,7.07,182400.0,6.7361,6.7361,6.7265,6.7265,182400.0
2013-12-13 14:25:00,7.07,7.08,7.06,7.07,169200.0,6.7265,6.7361,6.717,6.7265,169200.0
2013-12-13 14:30:00,7.07,7.08,7.07,7.08,76800.0,6.7265,6.7361,6.7265,6.7361,76800.0
2013-12-13 14:35:00,7.09,7.09,7.08,7.09,108000.0,6.7456,6.7456,6.7361,6.7456,108000.0
2013-12-13 14:40:00,7.09,7.09,7.08,7.09,97200.0,6.7456,6.7456,6.7361,6.7456,97200.0
2013-12-13 14:45:00,7.09,7.1,7.09,7.1,213600.0,6.7456,6.7551,6.7456,6.7551,213600.0
2013-12-13 14:50:00,7.1,7.11,7.09,7.11,399600.0,6.7551,6.7646,6.7456,6.7646,399600.0
2013-12-13 14:55:00,7.11,7.12,7.1,7.11,492000.0,6.7646,6.7741,6.7551,6.7646,492000.0
2013-12-13 15:00:00,7.12,7.12,7.11,7.11,231600.0,6.7741,6.7741,6.7646,6.7646,231600.0
2013-12-13 15:05:00,7.11,7.12,7.11,7.12,420000.0,6.7646,6.7741,6.7646,6.7741,420000.0
2013-12-13 15:10:00,7.12,7.13,7.12,7.12,361200.0,6.7741,6.7836,6.7741,6.7741,361200.0
2013-12-13 15:15:00,7.12,7.13,7.12,7.13,340800.0,6.7741,6.7836,6.7741,6.7836,340800.0
2013-12-13 15:20:00,7.13,7.14,7.13,7.14,204000.0,6.7836,6.7931,6.7836,6.7931,204000.0
2013-12-13 15:25:00,7.14,7.15,7.14,7.14,586800.0,6.7931,6.8027,6.7931,6.7931,586800.0
2013-12-13 15:30:00,7.14,7.15,7.13,7.13,619200.0,6.7931,6.8027,6.7836,6.7836,619200.0
2013-12-13 15:35:00,7.13,7.13,7.11,7.11,501600.0,6.7836,6.7836,6.7646,6.7646,501600.0
2013-12-13 15:40:00,7.11,7.13,7.11,7.13,426000.0,6.7646,6.7836,6.7646,6.7836,426000.0
2013-12-13 15:45:00,7.13,7.13,7.12,7.12,367200.0,6.7836,6.7836,6.7741,6.7741,367200.0
2013-12-13 15:50:00,7.12,7.13,7.11,7.12,852000.0,6.7741,6.7836,6.7646,6.7741,852000.0
2013-12-13 15:55:00,7.12,7.12,7.09,7.1,1244400.0,6.7741,6.7741,6.7456,6.7551,1244400.0
2013-12-16 09:30:00,7.2,7.25,7.2,7.25,1372800.0,6.8502,6.8978,6.8502,6.8978,1372800.0
2013-12-16 09:35:00,7.25,7.29,7.25,7.27,1166400.0,6.8978,6.9359,6.8978,6.9168,1166400.0
2013-12-16 09:40:00,7.27,7.28,7.26,7.27,710400.0,6.9168,6.9263,6.9073,6.9168,710400.0
2013-12-16 09:45:00,7.27,7.3,7.27,7.28,589200.0,6.9168,6.9454,6.9168,6.9263,589200.0
2013-12-16 09:50:00,7.28,7.3,7.28,7.29,662400.0,6.9263,6.9454,6.9263,6.9359,662400.0
2013-12-16 09:55:00,7.29,7.3,7.29,7.29,456000.0,6.9359,6.9454,6.9359,6.9359,456000.0
2013-12-16 10:00:00,7.29,7.3,7.28,7.29,357600.0,6.9359,6.9454,6.9263,6.9359,357600.0
2013-12-16 10:05:00,7.29,7.29,7.27,7.28,579600.0,6.9359,6.9359,6.9168,6.9263,579600.0
2013-12-16 10:10:00,7.28,7.28,7.26,7.26,446400.0,6.9263,6.9263,6.9073,6.9073,446400.0
2013-12-16 10:15:00,7.27,7.27,7.26,7.27,246000.0,6.9168,6.9168,6.9073,6.9168,246000.0
2013-12-16 10:20:00,7.27,7.27,7.26,7.27,352800.0,6.9168,6.9168,6.9073,6.9168,352800.0
2013-12-16 10:25:00,7.27,7.28,7.26,7.27,948000.0,6.9168,6.9263,6.9073,6.9168,948000.0
2013-12-16 10:30:00,7.27,7.28,7.25,7.26,1136400.0,6.9168,6.9263,6.8978,6.9073,1136400.0
2013-12-16 10:35:00,7.26,7.26,7.24,7.24,378000.0,6.9073,6.9073,6.8883,6.8883,378000.0
2013-12-16 10:40:00,7.24,7.25,7.24,7.25,490800.0,6.8883,6.8978,6.8883,6.8978,490800.0
2013-12-16 10:45:00,7.25,7.25,7.24,7.25,349200.0,6.8978,6.8978,6.8883,6.8978,349200.0
2013-12-16 10:50:00,7.24,7.26,7.24,7.26,249600.0,6.8883,6.9073,6.8883,6.9073,249600.0
2013-12-16 10:55:00,7.26,7.26,7.25,7.25,232800.0,6.9073,6.9073,6.8978,6.8978,232800.0
2013-12-16 11:00:00,7.25,7.25,7.23,7.23,651600.0,6.8978,6.8978,6.8788,6.8788,651600.0
2013-12-16 11:05:00,7.23,7.24,7.23,7.23,279600.0,6.8788,6.8883,6.8788,6.8788,279600.0
2013-12-16 11:10:00,7.23,7.26,7.23,7.26,534000.0,6.8788,6.9073,6.8788,6.9073,534000.0
2013-12-16 11:15:00,7.26,7.26,7.24,7.24,261600.0,6.9073,6.9073,6.8883,6.8883,261600.0
2013-12-16 11:20:00,7.25,7.25,7.24,7.25,265200.0,6.8978,6.8978,6.8883,6.8978,265200.0
2013-12-16 11:25:00,7.25,7.26,7.25,7.26,462000.0,6.8978,6.9073,6.8978,6.9073,462000.0
2013-12-16 11:30:00,7.26,7.26,7.25,7.26,297600.0,6.9073,6.9073,6.8978,6.9073,297600.0
2013-12-16 11:35:00,7.25,7.26,7.24,7.24,212400.0,6.8978,6.9073,6.8883,6.8883,212400.0
2013-12-16 11:40:00,7.24,7.26,7.24,7.26,220800.0,6.8883,6.9073,6.8883,6.9073,220800.0
2013-12-16 11:45:00,7.25,7.26,7.25,7.25,205200.0,6.8978,6.9073,6.8978,6.8978,205200.0
2013-12-16 11:50:00,7.25,7.26,7.25,7.25,132000.0,6.8978,6.9073,6.8978,6.8978,132000.0
2013-12-16 11:55:00,7.25,7.26,7.25,7.26,235200.0,6.8978,6.9073,6.8978,6.9073,235200.0
2013-12-16 12:00:00,7.26,7.26,7.24,7.24,370800.0,6.9073,6.9073,6.8883,6.8883,370800.0
2013-12-16 12:05:00,7.24,7.25,7.23,7.24,415200.0,6.8883,6.8978,6.8788,6.8883,415200.0
2013-12-16 12:10:00,7.24,7.25,7.23,7.23,474000.0,6.8883,6.8978,6.8788,6.8788,474000.0
2013-12-16 12:15:00,7.23,7.23,7.23,7.23,290400.0,6.8788,6.8788,6.8788,6.8788,290400.0
2013-12-16 12:20:00,7.23,7.23,7.22,7.23,307200.0,6.8788,6.8788,6.8693,6.8788,307200.0
2013-12-16 12:25:00,7.23,7.24,7.23,7.23,261600.0,6.8788,6.8883,6.8788,6.8788,261600.0
2013-12-16 12:30:00,7.23,7.24,7.23,7.24,228000.0,6.8788,6.8883,6.8788,6.8883,228000.0
2013-12-16 12:35:00,7.24,7.25,7.24,7.24,324000.0,6.8883,6.8978,6.8883,6.8883,324000.0
2013-12-16 12:40:00,7.24,7.25,7.24,7.25,198000.0,6.8883,6.8978,6.8883,6.8978,198000.0
2013-12-16 12:45:00,7.25,7.25,7.23,7.24,307200.0,6.8978,6.8978,6.8788,6.8883,307200.0
2013-12-16 12:50:00,7.24,7.25,7.24,7.24,207600.0,6.8883,6.8978,6.8883,6.8883,207600.0
2013-12-16 12:55:00,7.24,7.24,7.23,7.23,181200.0,6.8883,6.8883,6.8788,6.8788,181200.0
2013-12-16 13:00:00,7.23,7.24,7.21,7.21,529200.0,6.8788,6.8883,6.8597,6.8597,529200.0
2013-12-16 13:05:00,7.21,7.22,7.2,7.22,396000.0,6.8597,6.8693,6.8502,6.8693,396000.0
2013-12-16 13:10:00,7.22,7.22,7.22,7.22,193200.0,6.8693,6.8693,6.8693,6.8693,193200.0
2013-12-16 13:15:00,7.21,7.22,7.21,7.22,303600.0,6.8597,6.8693,6.8597,6.8693,303600.0
2013-12-16 13:20:00,7.22,7.23,7.2,7.23,218400.0,6.8693,6.8788,6.8502,6.8788,218400.0
2013-12-16 13:25:00,7.23,7.24,7.23,7.23,237600.0,6.8788,6.8883,6.8788,6.8788,237600.0
2013-12-16 13:30:00,7.23,7.23,7.23,7.23,206400.0,6.8788,6.8788,6.8788,6.8788,206400.0
2013-12-16 13:35:00,7.23,7.23,7.23,7.23,102000.0,6.8788,6.8788,6.8788,6.8788,102000.0
2013-12-16 13:40:00,7.23,7.23,7.22,7.23,225600.0,6.8788,6.8788,6.8693,6.8788,225600.0
2013-12-16 13:45:00,7.23,7.24,7.22,7.23,144000.0,6.8788,6.8883,6.8693,6.8788,144000.0
2013-12-16 13:50:00,7.23,7.25,7.23,7.25,216000.0,6.8788,6.8978,6.8788,6.8978,216000.0
2013-12-16 13:55:00,7.25,7.26,7.25,7.25,244800.0,6.8978,6.9073,6.8978,6.8978,244800.0
2013-12-16 14:00:00,7.26,7.27,7.25,7.27,687600.0,6.9073,6.9168,6.8978,6.9168,687600.0
2013-12-16 14:05:00,7.27,7.27,7.26,7.26,324000.0,6.9168,6.9168,6.9073,6.9073,324000.0
2013-12-16 14:10:00,7.26,7.27,7.26,7.27,66000.0,6.9073,6.9168,6.9073,6.9168,66000.0
2013-12-16 14:15:00,7.27,7.27,7.26,7.26,176400.0,6.9168,6.9168,6.9073,6.9073,176400.0
2013-12-16 14:20:00,7.26,7.27,7.26,7.26,103200.0,6.9073,6.9168,6.9073,6.9073,103200.0
2013-12-16 14:25:00,7.26,7.27,7.26,7.26,79200.0,6.9073,6.9168,6.9073,6.9073,79200.0
2013-12-16 14:30:00,7.26,7.27,7.25,7.25,246000.0,6.9073,6.9168,6.8978,6.8978,246000.0
2013-12-16 14:35:00,7.25,7.25,7.25,7.25,247200.0,6.8978,6.8978,6.8978,6.8978,247200.0
2013-12-16 14:40:00,7.25,7.26,7.25,7.26,127200.0,6.8978,6.9073,6.8978,6.9073,127200.0
2013-12-16 14:45:00,7.26,7.26,7.25,7.25,188400.0,6.9073,6.9073,6.8978,6.8978,188400.0
2013-12-16 14:50:00,7.25,7.26,7.25,7.26,122400.0,6.8978,6.9073,6.8978,6.9073,122400.0
2013-12-16 14:55:00,7.26,7.27,7.26,7.26,106800.0,6.9073,6.9168,6.9073,6.9073,106800.0
2013-12-16 15:00:00,7.26,7.26,7.25,7.26,153600.0,6.9073,6.9073,6.8978,6.9073,153600.0
2013-12-16 15:05:00,7.26,7.26,7.25,7.26,211200.0,6.9073,6.9073,6.8978,6.9073,211200.0
2013-12-16 15:10:00,7.26,7.27,7.26,7.26,307200.0,6.9073,6.9168,6.9073,6.9073,307200.0
2013-12-16 15:15:00,7.26,7.26,7.25,7.26,284400.0,6.9073,6.9073,6.8978,6.9073,284400.0
2013-12-16 15:20:00,7.26,7.26,7.24,7.24,766800.0,6.9073,6.9073,6.8883,6.8883,766800.0
2013-12-16 15:25:00,7.24,7.24,7.24,7.24,502800.0,6.8883,6.8883,6.8883,6.8883,502800.0
2013-12-16 15:30:00,7.24,7.25,7.23,7.23,268800.0,6.8883,6.8978,6.8788,6.8788,268800.0
2013-12-16 15:35:00,7.23,7.24,7.23,7.24,290400.0,6.8788,6.8883,6.8788,6.8883,290400.0
2013-12-16 15:40:00,7.24,7.26,7.24,7.25,331200.0,6.8883,6.9073,6.8883,6.8978,331200.0
2013-12-16 15:45:00,7.25,7.25,7.24,7.25,643200.0,6.8978,6.8978,6.8883,6.8978,643200.0
2013-12-16 15:50:00,7.24,7.25,7.24,7.24,678000.0,6.8883,6.8978,6.8883,6.8883,678000.0
2013-12-16 15:55:00,7.24,7.24,7.23,7.23,934800.0,6.8883,6.8883,6.8788,6.8788,934800.0
2013-12-17 09:30:00,7.25,7.26,7.21,7.22,481200.0,6.8978,6.9073,6.8597,6.8693,481200.0
2013-12-17 09:35:00,7.22,7.22,7.18,7.19,739200.0,6.8693,6.8693,6.8312,6.8407,739200.0
2013-12-17 09:40:00,7.19,7.19,7.17,7.19,626400.0,6.8407,6.8407,6.8217,6.8407,626400.0
2013-12-17 09:45:00,7.18,7.19,7.18,7.18,578400.0,6.8312,6.8407,6.8312,6.8312,578400.0
2013-12-17 09:50:00,7.18,7.19,7.16,7.18,819600.0,6.8312,6.8407,6.8122,6.8312,819600.0
2013-12-17 09:55:00,7.18,7.21,7.18,7.2,495600.0,6.8312,6.8597,6.8312,6.8502,495600.0
2013-12-17 10:00:00,7.2,7.21,7.2,7.2,619200.0,6.8502,6.8597,6.8502,6.8502,619200.0
2013-12-17 10:05:00,7.2,7.21,7.19,7.21,428400.0,6.8502,6.8597,6.8407,6.8597,428400.0
2013-12-17 10:10:00,7.21,7.22,7.19,7.21,738000.0,6.8597,6.8693,6.8407,6.8597,738000.0
2013-12-17 10:15:00,7.21,7.21,7.18,7.19,438000.0,6.8597,6.8597,6.8312,6.8407,438000.0
2013-12-17 10:20:00,7.19,7.2,7.18,7.19,404400.0,6.8407,6.8502,6.8312,6.8407,404400.0
2013-12-17 10:25:00,7.19,7.2,7.19,7.19,841200.0,6.8407,6.8502,6.8407,6.8407,841200.0
2013-12-17 10:30:00,7.19,7.19,7.17,7.18,1161600.0,6.8407,6.8407,6.8217,6.8312,1161600.0
2013-12-17 10:35:00,7.18,7.2,7.18,7.2,828000.0,6.8312,6.8502,6.8312,6.8502,828000.0
2013-12-17 10:40:00,7.2,7.2,7.19,7.2,302400.0,6.8502,6.8502,6.8407,6.8502,302400.0
2013-12-17 10:45:00,7.19,7.19,7.15,7.15,642000.0,6.8407,6.8407,6.8027,6.8027,642000.0
2013-12-17 10:50:00,7.15,7.15,7.14,7.14,570000.0,6.8027,6.8027,6.7931,6.7931,570000.0
2013-12-17 10:55:00,7.15,7.15,7.13,7.15,226800.0,6.8027,6.8027,6.7836,6.8027,226800.0
2013-12-17 11:00:00,7.15,7.15,7.12,7.14,241200.0,6.8027,6.8027,6.7741,6.7931,241200.0
2013-12-17 11:05:00,7.14,7.15,7.13,7.14,186000.0,6.7931,6.8027,6.7836,6.7931,186000.0
2013-12-17 11:10:00,7.14,7.14,7.13,7.14,194400.0,6.7931,6.7931,6.7836,6.7931,194400.0
2013-12-17 11:15:00,7.14,7.14,7.14,7.14,102000.0,6.7931,6.7931,6.7931,6.7931,102000.0
2013-12-17 11:20:00,7.14,7.14,7.14,7.14,157200.0,6.7931,6.7931,6.7931,6.7931,157200.0
2013-12-17 11:25:00,7.14,7.15,7.12,7.12,549600.0,6.7931,6.8027,6.7741,6.7741,549600.0
2013-12-17 11:30:00,7.12,7.13,7.12,7.12,254400.0,6.7741,6.7836,6.7741,6.7741,254400.0
2013-12-17 11:35:00,7.12,7.13,7.12,7.13,176400.0,6.7741,6.7836,6.7741,6.7836,176400.0
2013-12-17 11:40:00,7.14,7.14,7.13,7.14,97200.0,6.7931,6.7931,6.7836,6.7931,97200.0
2013-12-17 11:45:00,7.13,7.15,7.13,7.15,268800.0,6.7836,6.8027,6.7836,6.8027,268800.0
2013-12-17 11:50:00,7.15,7.15,7.15,7.15,186000.0,6.8027,6.8027,6.8027,6.8027,186000.0
2013-12-17 11:55:00,7.15,7.15,7.14,7.15,300000.0,6.8027,6.8027,6.7931,6.8027,300000.0
2013-12-17 12:00:00,7.15,7.15,7.14,7.15,199200.0,6.8027,6.8027,6.7931,6.8027,199200.0
2013-12-17 12:05:00,7.15,7.15,7.14,7.14,37200.0,6.8027,6.8027,6.7931,6.7931,37200.0
2013-12-17 12:10:00,7.14,7.16,7.14,7.15,295200.0,6.7931,6.8122,6.7931,6.8027,295200.0
2013-12-17 12:15:00,7.16,7.16,7.15,7.16,199200.0,6.8122,6.8122,6.8027,6.8122,199200.0
2013-12-17 12:20:00,7.16,7.16,7.15,7.16,183600.0,6.8122,6.8122,6.8027,6.8122,183600.0
2013-12-17 12:25:00,7.16,7.16,7.15,7.15,141600.0,6.8122,6.8122,6.8027,6.8027,141600.0
2013-12-17 12:30:00,7.15,7.16,7.15,7.15,198000.0,6.8027,6.8122,6.8027,6.8027,198000.0
2013-12-17 12:35:00,7.15,7.16,7.15,7.15,91200.0,6.8027,6.8122,6.8027,6.8027,91200.0
2013-12-17 12:40:00,7.15,7.16,7.15,7.16,78000.0,6.8027,6.8122,6.8027,6.8122,78000.0
2013-12-17 12:45:00,7.16,7.17,7.16,7.17,75600.0,6.8122,6.8217,6.8122,6.8217,75600.0
2013-12-17 12:50:00,7.17,7.18,7.17,7.17,136800.0,6.8217,6.8312,6.8217,6.8217,136800.0
2013-12-17 12:55:00,7.17,7.18,7.17,7.17,379200.0,6.8217,6.8312,6.8217,6.8217,379200.0
2013-12-17 13:00:00,7.17,7.18,7.17,7.18,34800.0,6.8217,6.8312,6.8217,6.8312,34800.0
2013-12-17 13:05:00,7.18,7.18,7.17,7.17,109200.0,6.8312,6.8312,6.8217,6.8217,109200.0
2013-12-17 13:10:00,7.17,7.18,7.17,7.17,86400.0,6.8217,6.8312,6.8217,6.8217,86400.0
2013-12-17 13:15:00,7.17,7.17,7.17,7.17,63600.0,6.8217,6.8217,6.8217,6.8217,63600.0
2013-12-17 13:20:00,7.17,7.18,7.17,7.17,174000.0,6.8217,6.8312,6.8217,6.8217,174000.0
2013-12-17 13:25:00,7.17,7.18,7.17,7.18,104400.0,6.8217,6.8312,6.8217,6.8312,104400.0
2013-12-17 13:30:00,7.18,7.18,7.17,7.18,90000.0,6.8312,6.8312,6.8217,6.8312,90000.0
2013-12-17 13:35:00,7.18,7.18,7.18,7.18,97200.0,6.8312,6.8312,6.8312,6.8312,97200.0
2013-12-17 13:40:00,7.18,7.18,7.17,7.17,284400.0,6.8312,6.8312,6.8217,6.8217,284400.0
2013-12-17 13:45:00,7.17,7.17,7.16,7.16,146400.0,6.8217,6.8217,6.8122,6.8122,146400.0
2013-12-17 13:50:00,7.16,7.16,7.16,7.16,75600.0,6.8122,6.8122,6.8122,6.8122,75600.0
2013-12-17 13:55:00,7.16,7.17,7.16,7.17,90000.0,6.8122,6.8217,6.8122,6.8217,90000.0
2013-12-17 14:00:00,7.17,7.18,7.17,7.18,46800.0,6.8217,6.8312,6.8217,6.8312,46800.0
2013-12-17 14:05:00,7.18,7.21,7.18,7.21,289200.0,6.8312,6.8597,6.8312,6.8597,289200.0
2013-12-17 14:10:00,7.21,7.22,7.21,7.21,631200.0,6.8597,6.8693,6.8597,6.8597,631200.0
2013-12-17 14:15:00,7.21,7.21,7.21,7.21,188400.0,6.8597,6.8597,6.8597,6.8597,188400.0
2013-12-17 14:20:00,7.21,7.22,7.21,7.21,144000.0,6.8597,6.8693,6.8597,6.8597,144000.0
2013-12-17 14:25:00,7.22,7.22,7.21,7.21,91200.0,6.8693,6.8693,6.8597,6.8597,91200.0
2013-12-17 14:30:00,7.21,7.21,7.19,7.2,417600.0,6.8597,6.8597,6.8407,6.8502,417600.0
2013-12-17 14:35:00,7.2,7.2,7.18,7.18,463200.0,6.8502,6.8502,6.8312,6.8312,463200.0
2013-12-17 14:40:00,7.18,7.19,7.18,7.19,345600.0,6.8312,6.8407,6.8312,6.8407,345600.0
2013-12-17 14:45:00,7.19,7.19,7.19,7.19,294000.0,6.8407,6.8407,6.8407,6.8407,294000.0
2013-12-17 14:50:00,7.19,7.19,7.18,7.18,340800.0,6.8407,6.8407,6.8312,6.8312,340800.0
2013-12-17 14:55:00,7.18,7.18,7.18,7.18,146400.0,6.8312,6.8312,6.8312,6.8312,146400.0
2013-12-17 15:00:00,7.18,7.2,7.18,7.19,160800.0,6.8312,6.8502,6.8312,6.8407,160800.0
2013-12-17 15:05:00,7.19,7.2,7.18,7.2,49200.0,6.8407,6.8502,6.8312,6.8502,49200.0
2013-12-17 15:10:00,7.2,7.2,7.19,7.2,148800.0,6.8502,6.8502,6.8407,6.8502,148800.0
2013-12-17 15:15:00,7.2,7.2,7.2,7.2,283200.0,6.8502,6.8502,6.8502,6.8502,283200.0
2013-12-17 15:20:00,7.2,7.21,7.2,7.2,295200.0,6.8502,6.8597,6.8502,6.8502,295200.0
2013-12-17 15:25:00,7.2,7.2,7.2,7.2,188400.0,6.8502,6.8502,6.8502,6.8502,188400.0
2013-12-17 15:30:00,7.2,7.2,7.18,7.19,369600.0,6.8502,6.8502,6.8312,6.8407,369600.0
2013-12-17 15:35:00,7.18,7.19,7.18,7.19,183600.0,6.8312,6.8407,6.8312,6.8407,183600.0
2013-12-17 15:40:00,7.19,7.19,7.17,7.17,189600.0,6.8407,6.8407,6.8217,6.8217,189600.0
2013-12-17 15:45:00,7.17,7.18,7.17,7.18,595200.0,6.8217,6.8312,6.8217,6.8312,595200.0
2013-12-17 15:50:00,7.18,7.18,7.17,7.18,260400.0,6.8312,6.8312,6.8217,6.8312,260400.0
2013-12-17 15:55:00,7.18,7.18,7.16,7.16,693600.0,6.8312,6.8312,6.8122,6.8122,693600.0
2013-12-18 09:30:00,7.2,7.2,7.18,7.19,970800.0,6.8502,6.8502,6.8312,6.8407,970800.0
2013-12-18 09:35:00,7.19,7.21,7.19,7.2,225600.0,6.8407,6.8597,6.8407,6.8502,225600.0
2013-12-18 09:40:00,7.21,7.22,7.2,7.2,793200.0,6.8597,6.8693,6.8502,6.8502,793200.0
2013-12-18 09:45:00,7.2,7.21,7.2,7.21,600000.0,6.8502,6.8597,6.8502,6.8597,600000.0
2013-12-18 09:50:00,7.21,7.21,7.18,7.18,948000.0,6.8597,6.8597,6.8312,6.8312,948000.0
2013-12-18 09:55:00,7.19,7.2,7.18,7.19,253200.0,6.8407,6.8502,6.8312,6.8407,253200.0
2013-12-18 10:00:00,7.19,7.2,7.18,7.2,326400.0,6.8407,6.8502,6.8312,6.8502,326400.0
2013-12-18 10:05:00,7.2,7.21,7.2,7.21,241200.0,6.8502,6.8597,6.8502,6.8597,241200.0
2013-12-18 10:10:00,7.21,7.21,7.21,7.21,663600.0,6.8597,6.8597,6.8597,6.8597,663600.0
2013-12-18 10:15:00,7.21,7.21,7.2,7.2,315600.0,6.8597,6.8597,6.8502,6.8502,315600.0
2013-12-18 10:20:00,7.2,7.21,7.2,7.2,304800.0,6.8502,6.8597,6.8502,6.8502,304800.0
2013-12-18 10:25:00,7.2,7.2,7.2,7.2,470400.0,6.8502,6.8502,6.8502,6.8502,470400.0
2013-12-18 10:30:00,7.2,7.21,7.2,7.21,598800.0,6.8502,6.8597,6.8502,6.8597,598800.0
2013-12-18 10:35:00,7.21,7.21,7.21,7.21,729600.0,6.8597,6.8597,6.8597,6.8597,729600.0
2013-12-18 10:40:00,7.21,7.21,7.2,7.2,924000.0,6.8597,6.8597,6.8502,6.8502,924000.0
2013-12-18 10:45:00,7.2,7.2,7.18,7.19,1672800.0,6.8502,6.8502,6.8312,6.8407,1672800.0
2013-12-18 10:50:00,7.19,7.19,7.16,7.18,1342800.0,6.8407,6.8407,6.8122,6.8312,1342800.0
2013-12-18 10:55:00,7.18,7.19,7.17,7.18,738000.0,6.8312,6.8407,6.8217,6.8312,738000.0
2013-12-18 11:00:00,7.18,7.19,7.18,7.18,301200.0,6.8312,6.8407,6.8312,6.8312,301200.0
2013-12-18 11:05:00,7.18,7.19,7.18,7.19,530400.0,6.8312,6.8407,6.8312,6.8407,530400.0
2013-12-18 11:10:00,7.19,7.19,7.18,7.19,310800.0,6.8407,6.8407,6.8312,6.8407,310800.0
2013-12-18 11:15:00,7.18,7.19,7.18,7.19,288000.0,6.8312,6.8407,6.8312,6.8407,288000.0
2013-12-18 11:20:00,7.19,7.19,7.19,7.19,55200.0,6.8407,6.8407,6.8407,6.8407,55200.0
2013-12-18 11:25:00,7.19,7.19,7.18,7.18,583200.0,6.8407,6.8407,6.8312,6.8312,583200.0
2013-12-18 11:30:00,7.18,7.18,7.17,7.17,446400.0,6.8312,6.8312,6.8217,6.8217,446400.0
2013-12-18 11:35:00,7.17,7.17,7.17,7.17,481200.0,6.8217,6.8217,6.8217,6.8217,481200.0
2013-12-18 11:40:00,7.17,7.17,7.15,7.15,612000.0,6.8217,6.8217,6.8027,6.8027,612000.0
2013-12-18 11:45:00,7.15,7.15,7.14,7.14,489600.0,6.8027,6.8027,6.7931,6.7931,489600.0
2013-12-18 11:50:00,7.14,7.15,7.14,7.15,642000.0,6.7931,6.8027,6.7931,6.8027,642000.0
2013-12-18 11:55:00,7.15,7.15,7.14,7.14,322800.0,6.8027,6.8027,6.7931,6.7931,322800.0
2013-12-18 12:00:00,7.15,7.15,7.14,7.15,398400.0,6.8027,6.8027,6.7931,6.8027,398400.0
2013-12-18 12:05:00,7.15,7.15,7.14,7.15,177600.0,6.8027,6.8027,6.7931,6.8027,177600.0
2013-12-18 12:10:00,7.15,7.16,7.15,7.15,292800.0,6.8027,6.8122,6.8027,6.8027,292800.0
2013-12-18 12:15:00,7.16,7.16,7.15,7.15,186000.0,6.8122,6.8122,6.8027,6.8027,186000.0
2013-12-18 12:20:00,7.15,7.16,7.15,7.15,163200.0,6.8027,6.8122,6.8027,6.8027,163200.0
2013-12-18 12:25:00,7.16,7.16,7.15,7.16,112800.0,6.8122,6.8122,6.8027,6.8122,112800.0
2013-12-18 12:30:00,7.16,7.16,7.15,7.15,138000.0,6.8122,6.8122,6.8027,6.8027,138000.0
2013-12-18 12:35:00,7.15,7.15,7.14,7.15,183600.0,6.8027,6.8027,6.7931,6.8027,183600.0
2013-12-18 12:40:00,7.15,7.15,7.14,7.15,111600.0,6.8027,6.8027,6.7931,6.8027,111600.0
2013-12-18 12:45:00,7.15,7.15,7.14,7.14,376800.0,6.8027,6.8027,6.7931,6.7931,376800.0
2013-12-18 12:50:00,7.14,7.15,7.14,7.14,297600.0,6.7931,6.8027,6.7931,6.7931,297600.0
2013-12-18 12:55:00,7.15,7.15,7.13,7.13,390000.0,6.8027,6.8027,6.7836,6.7836,390000.0
2013-12-18 13:00:00,7.13,7.13,7.1,7.12,822000.0,6.7836,6.7836,6.7551,6.7741,822000.0
2013-12-18 13:05:00,7.12,7.12,7.11,7.12,163200.0,6.7741,6.7741,6.7646,6.7741,163200.0
2013-12-18 13:10:00,7.12,7.12,7.07,7.08,895200.0,6.7741,6.7741,6.7265,6.7361,895200.0
2013-12-18 13:15:00,7.08,7.09,7.07,7.09,236400.0,6.7361,6.7456,6.7265,6.7456,236400.0
2013-12-18 13:20:00,7.09,7.1,7.08,7.1,253200.0,6.7456,6.7551,6.7361,6.7551,253200.0
2013-12-18 13:25:00,7.1,7.11,7.09,7.1,313200.0,6.7551,6.7646,6.7456,6.7551,313200.0
2013-12-18 13:30:00,7.11,7.11,7.1,7.1,274800.0,6.7646,6.7646,6.7551,6.7551,274800.0
2013-12-18 13:35:00,7.09,7.1,7.09,7.1,290400.0,6.7456,6.7551,6.7456,6.7551,290400.0
2013-12-18 13:40:00,7.1,7.11,7.1,7.1,303600.0,6.7551,6.7646,6.7551,6.7551,303600.0
2013-12-18 13:45:00,7.1,7.11,7.1,7.11,123600.0,6.7551,6.7646,6.7551,6.7646,123600.0
2013-12-18 13:50:00,7.11,7.12,7.11,7.12,427200.0,6.7646,6.7741,6.7646,6.7741,427200.0
2013-12-18 13:55:00,7.12,7.17,7.11,7.15,441600.0,6.7741,6.8217,6.7646,6.8027,441600.0
2013-12-18 14:00:00,7.13,7.24,7.01,7.23,1550400.0,6.7836,6.8883,6.6695,6.8788,1550400.0
2013-12-18 14:05:00,7.23,7.34,7.22,7.31,2437200.0,6.8788,6.9834,6.8693,6.9549,2437200.0
2013-12-18 14:10:00,7.31,7.32,7.25,7.26,2055600.0,6.9549,6.9644,6.8978,6.9073,2055600.0
2013-12-18 14:15:00,7.26,7.28,7.24,7.28,1260000.0,6.9073,6.9263,6.8883,6.9263,1260000.0
2013-12-18 14:20:00,7.28,7.33,7.27,7.33,1506000.0,6.9263,6.9739,6.9168,6.9739,1506000.0
2013-12-18 14:25:00,7.33,7.33,7.3,7.3,942000.0,6.9739,6.9739,6.9454,6.9454,942000.0
2013-12-18 14:30:00,7.31,7.35,7.3,7.34,1050000.0,6.9549,6.9929,6.9454,6.9834,1050000.0
2013-12-18 14:35:00,7.34,7.42,7.34,7.42,1546800.0,6.9834,7.0595,6.9834,7.0595,1546800.0
2013-12-18 14:40:00,7.42,7.42,7.37,7.39,1111200.0,7.0595,7.0595,7.012,7.031,1111200.0
2013-12-18 14:45:00,7.39,7.4,7.36,7.36,621600.0,7.031,7.0405,7.0025,7.0025,621600.0
2013-12-18 14:50:00,7.36,7.38,7.35,7.37,830400.0,7.0025,7.0215,6.9929,7.012,830400.0
2013-12-18 14:55:00,7.37,7.4,7.36,7.39,422400.0,7.012,7.0405,7.0025,7.031,422400.0
2013-12-18 15:00:00,7.39,7.39,7.37,7.38,442800.0,7.031,7.031,7.012,7.0215,442800.0
2013-12-18 15:05:00,7.39,7.4,7.38,7.39,386400.0,7.031,7.0405,7.0215,7.031,386400.0
2013-12-18 15:10:00,7.39,7.45,7.39,7.45,1426800.0,7.031,7.0881,7.031,7.0881,1426800.0
2013-12-18 15:15:00,7.45,7.47,7.45,7.46,1161600.0,7.0881,7.1071,7.0881,7.0976,1161600.0
2013-12-18 15:20:00,7.46,7.48,7.45,7.46,655200.0,7.0976,7.1166,7.0881,7.0976,655200.0
2013-12-18 15:25:00,7.46,7.47,7.42,7.44,655200.0,7.0976,7.1071,7.0595,7.0786,655200.0
2013-12-18 15:30:00,7.44,7.45,7.43,7.44,571200.0,7.0786,7.0881,7.069,7.0786,571200.0
2013-12-18 15:35:00,7.44,7.5,7.44,7.5,1689600.0,7.0786,7.1356,7.0786,7.1356,1689600.0
2013-12-18 15:40:00,7.5,7.52,7.5,7.51,967200.0,7.1356,7.1547,7.1356,7.1452,967200.0
2013-12-18 15:45:00,7.51,7.52,7.47,7.48,1575600.0,7.1452,7.1547,7.1071,7.1166,1575600.0
2013-12-18 15:50:00,7.48,7.49,7.48,7.48,1555200.0,7.1166,7.1261,7.1166,7.1166,1555200.0
2013-12-18 15:55:00,7.48,7.54,7.48,7.53,2449200.0,7.1166,7.1737,7.1166,7.1642,2449200.0
2013-12-19 09:30:00,7.47,7.48,7.45,7.48,1144800.0,7.1071,7.1166,7.0881,7.1166,1144800.0
2013-12-19 09:35:00,7.48,7.5,7.47,7.48,472800.0,7.1166,7.1356,7.1071,7.1166,472800.0
2013-12-19 09:40:00,7.48,7.48,7.45,7.48,812400.0,7.1166,7.1166,7.0881,7.1166,812400.0
2013-12-19 09:45:00,7.48,7.49,7.46,7.46,876000.0,7.1166,7.1261,7.0976,7.0976,876000.0
2013-12-19 09:50:00,7.46,7.46,7.45,7.45,1225200.0,7.0976,7.0976,7.0881,7.0881,1225200.0
2013-12-19 09:55:00,7.45,7.47,7.45,7.46,379200.0,7.0881,7.1071,7.0881,7.0976,379200.0
2013-12-19 10:00:00,7.48,7.48,7.44,7.46,944400.0,7.1166,7.1166,7.0786,7.0976,944400.0
2013-12-19 10:05:00,7.46,7.46,7.44,7.45,198000.0,7.0976,7.0976,7.0786,7.0881,198000.0
2013-12-19 10:10:00,7.45,7.45,7.42,7.42,770400.0,7.0881,7.0881,7.0595,7.0595,770400.0
2013-12-19 10:15:00,7.42,7.43,7.41,7.43,1450800.0,7.0595,7.069,7.05,7.069,1450800.0
2013-12-19 10:20:00,7.43,7.44,7.43,7.44,478800.0,7.069,7.0786,7.069,7.0786,478800.0
2013-12-19 10:25:00,7.44,7.46,7.44,7.45,976800.0,7.0786,7.0976,7.0786,7.0881,976800.0
2013-12-19 10:30:00,7.45,7.47,7.45,7.46,766800.0,7.0881,7.1071,7.0881,7.0976,766800.0
2013-12-19 10:35:00,7.46,7.46,7.45,7.45,327600.0,7.0976,7.0976,7.0881,7.0881,327600.0
2013-12-19 10:40:00,7.45,7.48,7.45,7.48,440400.0,7.0881,7.1166,7.0881,7.1166,440400.0
2013-12-19 10:45:00,7.48,7.49,7.47,7.48,656400.0,7.1166,7.1261,7.1071,7.1166,656400.0
2013-12-19 10:50:00,7.48,7.48,7.47,7.48,204000.0,7.1166,7.1166,7.1071,7.1166,204000.0
2013-12-19 10:55:00,7.48,7.48,7.47,7.47,121200.0,7.1166,7.1166,7.1071,7.1071,121200.0
2013-12-19 11:00:00,7.47,7.48,7.46,7.47,284400.0,7.1071,7.1166,7.0976,7.1071,284400.0
2013-12-19 11:05:00,7.47,7.47,7.46,7.47,118800.0,7.1071,7.1071,7.0976,7.1071,118800.0
2013-12-19 11:10:00,7.47,7.48,7.47,7.47,115200.0,7.1071,7.1166,7.1071,7.1071,115200.0
2013-12-19 11:15:00,7.47,7.47,7.46,7.47,175200.0,7.1071,7.1071,7.0976,7.1071,175200.0
2013-12-19 11:20:00,7.47,7.47,7.46,7.47,282000.0,7.1071,7.1071,7.0976,7.1071,282000.0
2013-12-19 11:25:00,7.47,7.48,7.45,7.48,362400.0,7.1071,7.1166,7.0881,7.1166,362400.0
2013-12-19 11:30:00,7.48,7.49,7.47,7.49,448800.0,7.1166,7.1261,7.1071,7.1261,448800.0
2013-12-19 11:35:00,7.49,7.49,7.49,7.49,277200.0,7.1261,7.1261,7.1261,7.1261,277200.0
2013-12-19 11:40:00,7.49,7.49,7.48,7.49,188400.0,7.1261,7.1261,7.1166,7.1261,188400.0
2013-12-19 11:45:00,7.48,7.49,7.48,7.48,198000.0,7.1166,7.1261,7.1166,7.1166,198000.0
2013-12-19 11:50:00,7.48,7.49,7.48,7.49,123600.0,7.1166,7.1261,7.1166,7.1261,123600.0
2013-12-19 11:55:00,7.49,7.5,7.49,7.49,288000.0,7.1261,7.1356,7.1261,7.1261,288000.0
2013-12-19 12:00:00,7.49,7.49,7.47,7.48,216000.0,7.1261,7.1261,7.1071,7.1166,216000.0
2013-12-19 12:05:00,7.48,7.49,7.48,7.49,205200.0,7.1166,7.1261,7.1166,7.1261,205200.0
2013-12-19 12:10:00,7.49,7.49,7.48,7.48,469200.0,7.1261,7.1261,7.1166,7.1166,469200.0
2013-12-19 12:15:00,7.49,7.5,7.48,7.49,118800.0,7.1261,7.1356,7.1166,7.1261,118800.0
2013-12-19 12:20:00,7.49,7.51,7.49,7.5,162000.0,7.1261,7.1452,7.1261,7.1356,162000.0
2013-12-19 12:25:00,7.5,7.51,7.5,7.5,286800.0,7.1356,7.1452,7.1356,7.1356,286800.0
2013-12-19 12:30:00,7.5,7.5,7.5,7.5,78000.0,7.1356,7.1356,7.1356,7.1356,78000.0
2013-12-19 12:35:00,7.5,7.5,7.49,7.49,268800.0,7.1356,7.1356,7.1261,7.1261,268800.0
2013-12-19 12:40:00,7.49,7.5,7.49,7.5,238800.0,7.1261,7.1356,7.1261,7.1356,238800.0
2013-12-19 12:45:00,7.5,7.5,7.5,7.5,211200.0,7.1356,7.1356,7.1356,7.1356,211200.0
2013-12-19 12:50:00,7.49,7.5,7.49,7.5,116400.0,7.1261,7.1356,7.1261,7.1356,116400.0
2013-12-19 12:55:00,7.5,7.5,7.5,7.5,303600.0,7.1356,7.1356,7.1356,7.1356,303600.0
2013-12-19 13:00:00,7.5,7.5,7.48,7.48,370800.0,7.1356,7.1356,7.1166,7.1166,370800.0
2013-12-19 13:05:00,7.48,7.51,7.48,7.51,295200.0,7.1166,7.1452,7.1166,7.1452,295200.0
2013-12-19 13:10:00,7.51,7.51,7.5,7.5,224400.0,7.1452,7.1452,7.1356,7.1356,224400.0
2013-12-19 13:15:00,7.51,7.52,7.51,7.52,499200.0,7.1452,7.1547,7.1452,7.1547,499200.0
2013-12-19 13:20:00,7.52,7.52,7.51,7.52,272400.0,7.1547,7.1547,7.1452,7.1547,272400.0
2013-12-19 13:25:00,7.52,7.52,7.51,7.52,193200.0,7.1547,7.1547,7.1452,7.1547,193200.0
2013-12-19 13:30:00,7.51,7.52,7.51,7.52,434400.0,7.1452,7.1547,7.1452,7.1547,434400.0
2013-12-19 13:35:00,7.52,7.52,7.51,7.52,211200.0,7.1547,7.1547,7.1452,7.1547,211200.0
2013-12-19 13:40:00,7.52,7.52,7.51,7.52,256800.0,7.1547,7.1547,7.1452,7.1547,256800.0
2013-12-19 13:45:00,7.52,7.52,7.5,7.51,450000.0,7.1547,7.1547,7.1356,7.1452,450000.0
2013-12-19 13:50:00,7.51,7.51,7.51,7.51,190800.0,7.1452,7.1452,7.1452,7.1452,190800.0
2013-12-19 13:55:00,7.51,7.51,7.51,7.51,274800.0,7.1452,7.1452,7.1452,7.1452,274800.0
2013-12-19 14:00:00,7.51,7.52,7.51,7.51,177600.0,7.1452,7.1547,7.1452,7.1452,177600.0
2013-12-19 14:05:00,7.51,7.52,7.51,7.52,98400.0,7.1452,7.1547,7.1452,7.1547,98400.0
2013-12-19 14:10:00,7.52,7.52,7.51,7.51,85200.0,7.1547,7.1547,7.1452,7.1452,85200.0
2013-12-19 14:15:00,7.51,7.51,7.5,7.51,241200.0,7.1452,7.1452,7.1356,7.1452,241200.0
2013-12-19 14:20:00,7.51,7.51,7.49,7.49,276000.0,7.1452,7.1452,7.1261,7.1261,276000.0
2013-12-19 14:25:00,7.49,7.5,7.48,7.48,531600.0,7.1261,7.1356,7.1166,7.1166,531600.0
2013-12-19 14:30:00,7.48,7.5,7.48,7.5,410400.0,7.1166,7.1356,7.1166,7.1356,410400.0
2013-12-19 14:35:00,7.5,7.5,7.49,7.49,217200.0,7.1356,7.1356,7.1261,7.1261,217200.0
2013-12-19 14:40:00,7.5,7.5,7.5,7.5,363600.0,7.1356,7.1356,7.1356,7.1356,363600.0
2013-12-19 14:45:00,7.5,7.5,7.5,7.5,180000.0,7.1356,7.1356,7.1356,7.1356,180000.0
2013-12-19 14:50:00,7.5,7.5,7.49,7.5,310800.0,7.1356,7.1356,7.1261,7.1356,310800.0
2013-12-19 14:55:00,7.5,7.51,7.5,7.51,554400.0,7.1356,7.1452,7.1356,7.1452,554400.0
2013-12-19 15:00:00,7.51,7.53,7.51,7.52,730800.0,7.1452,7.1642,7.1452,7.1547,730800.0
2013-12-19 15:05:00,7.52,7.52,7.51,7.51,525600.0,7.1547,7.1547,7.1452,7.1452,525600.0
2013-12-19 15:10:00,7.51,7.52,7.51,7.51,252000.0,7.1452,7.1547,7.1452,7.1452,252000.0
2013-12-19 15:15:00,7.52,7.53,7.51,7.52,1093200.0,7.1547,7.1642,7.1452,7.1547,1093200.0
2013-12-19 15:20:00,7.52,7.52,7.51,7.52,429600.0,7.1547,7.1547,7.1452,7.1547,429600.0
2013-12-19 15:25:00,7.52,7.52,7.5,7.5,373200.0,7.1547,7.1547,7.1356,7.1356,373200.0
2013-12-19 15:30:00,7.5,7.51,7.49,7.5,794400.0,7.1356,7.1452,7.1261,7.1356,794400.0
2013-12-19 15:35:00,7.5,7.52,7.5,7.52,444000.0,7.1356,7.1547,7.1356,7.1547,444000.0
2013-12-19 15:40:00,7.52,7.53,7.51,7.51,1357200.0,7.1547,7.1642,7.1452,7.1452,1357200.0
2013-12-19 15:45:00,7.51,7.51,7.5,7.5,906000.0,7.1452,7.1452,7.1356,7.1356,906000.0
2013-12-19 15:50:00,7.5,7.5,7.49,7.49,1177200.0,7.1356,7.1356,7.1261,7.1261,1177200.0
2013-12-19 15:55:00,7.49,7.53,7.49,7.51,1566000.0,7.1261,7.1642,7.1261,7.1452,1566000.0
2013-12-20 09:30:00,7.53,7.58,7.52,7.57,1221600.0,7.1642,7.2118,7.1547,7.2022,1221600.0
2013-12-20 09:35:00,7.57,7.6,7.57,7.58,1160400.0,7.2022,7.2308,7.2022,7.2118,1160400.0
2013-12-20 09:40:00,7.58,7.61,7.58,7.61,844800.0,7.2118,7.2403,7.2118,7.2403,844800.0
2013-12-20 09:45:00,7.61,7.62,7.6,7.6,813600.0,7.2403,7.2498,7.2308,7.2308,813600.0
2013-12-20 09:50:00,7.61,7.61,7.6,7.61,456000.0,7.2403,7.2403,7.2308,7.2403,456000.0
2013-12-20 09:55:00,7.61,7.61,7.6,7.61,403200.0,7.2403,7.2403,7.2308,7.2403,403200.0
2013-12-20 10:00:00,7.61,7.61,7.58,7.58,532800.0,7.2403,7.2403,7.2118,7.2118,532800.0
2013-12-20 10:05:00,7.58,7.6,7.58,7.6,610800.0,7.2118,7.2308,7.2118,7.2308,610800.0
2013-12-20 10:10:00,7.59,7.6,7.59,7.59,390000.0,7.2213,7.2308,7.2213,7.2213,390000.0
2013-12-20 10:15:00,7.59,7.6,7.59,7.6,306000.0,7.2213,7.2308,7.2213,7.2308,306000.0
2013-12-20 10:20:00,7.6,7.6,7.59,7.59,207600.0,7.2308,7.2308,7.2213,7.2213,207600.0
2013-12-20 10:25:00,7.59,7.6,7.59,7.59,318000.0,7.2213,7.2308,7.2213,7.2213,318000.0
2013-12-20 10:30:00,7.59,7.61,7.59,7.61,463200.0,7.2213,7.2403,7.2213,7.2403,463200.0
2013-12-20 10:35:00,7.61,7.62,7.61,7.62,668400.0,7.2403,7.2498,7.2403,7.2498,668400.0
2013-12-20 10:40:00,7.62,7.62,7.61,7.62,481200.0,7.2498,7.2498,7.2403,7.2498,481200.0
2013-12-20 10:45:00,7.62,7.63,7.61,7.63,728400.0,7.2498,7.2593,7.2403,7.2593,728400.0
2013-12-20 10:50:00,7.63,7.63,7.62,7.62,454800.0,7.2593,7.2593,7.2498,7.2498,454800.0
2013-12-20 10:55:00,7.62,7.63,7.61,7.61,312000.0,7.2498,7.2593,7.2403,7.2403,312000.0
2013-12-20 11:00:00,7.61,7.61,7.61,7.61,272400.0,7.2403,7.2403,7.2403,7.2403,272400.0
2013-12-20 11:05:00,7.62,7.62,7.61,7.62,343200.0,7.2498,7.2498,7.2403,7.2498,343200.0
2013-12-20 11:10:00,7.62,7.63,7.62,7.63,264000.0,7.2498,7.2593,7.2498,7.2593,264000.0
2013-12-20 11:15:00,7.63,7.63,7.62,7.63,498000.0,7.2593,7.2593,7.2498,7.2593,498000.0
2013-12-20 11:20:00,7.63,7.64,7.63,7.63,427200.0,7.2593,7.2688,7.2593,7.2593,427200.0
2013-12-20 11:25:00,7.64,7.64,7.63,7.63,558000.0,7.2688,7.2688,7.2593,7.2593,558000.0
2013-12-20 11:30:00,7.63,7.65,7.63,7.64,306000.0,7.2593,7.2784,7.2593,7.2688,306000.0
2013-12-20 11:35:00,7.64,7.65,7.64,7.65,220800.0,7.2688,7.2784,7.2688,7.2784,220800.0
2013-12-20 11:40:00,7.65,7.66,7.65,7.65,218400.0,7.2784,7.2879,7.2784,7.2784,218400.0
2013-12-20 11:45:00,7.65,7.66,7.65,7.65,290400.0,7.2784,7.2879,7.2784,7.2784,290400.0
2013-12-20 11:50:00,7.65,7.66,7.65,7.66,638400.0,7.2784,7.2879,7.2784,7.2879,638400.0
2013-12-20 11:55:00,7.66,7.66,7.65,7.66,392400.0,7.2879,7.2879,7.2784,7.2879,392400.0
2013-12-20 12:00:00,7.66,7.66,7.65,7.65,126000.0,7.2879,7.2879,7.2784,7.2784,126000.0
2013-12-20 12:05:00,7.65,7.66,7.65,7.65,133200.0,7.2784,7.2879,7.2784,7.2784,133200.0
2013-12-20 12:10:00,7.65,7.65,7.65,7.65,226800.0,7.2784,7.2784,7.2784,7.2784,226800.0
2013-12-20 12:15:00,7.65,7.66,7.65,7.66,295200.0,7.2784,7.2879,7.2784,7.2879,295200.0
2013-12-20 12:20:00,7.66,7.66,7.66,7.66,288000.0,7.2879,7.2879,7.2879,7.2879,288000.0
2013-12-20 12:25:00,7.66,7.68,7.66,7.67,696000.0,7.2879,7.3069,7.2879,7.2974,696000.0
2013-12-20 12:30:00,7.67,7.67,7.67,7.67,76800.0,7.2974,7.2974,7.2974,7.2974,76800.0
2013-12-20 12:35:00,7.67,7.68,7.67,7.67,220800.0,7.2974,7.3069,7.2974,7.2974,220800.0
2013-12-20 12:40:00,7.67,7.67,7.67,7.67,133200.0,7.2974,7.2974,7.2974,7.2974,133200.0
2013-12-20 12:45:00,7.67,7.67,7.66,7.67,207600.0,7.2974,7.2974,7.2879,7.2974,207600.0
2013-12-20 12:50:00,7.67,7.67,7.67,7.67,200400.0,7.2974,7.2974,7.2974,7.2974,200400.0
2013-12-20 12:55:00,7.68,7.68,7.67,7.67,255600.0,7.3069,7.3069,7.2974,7.2974,255600.0
2013-12-20 13:00:00,7.66,7.67,7.66,7.67,114000.0,7.2879,7.2974,7.2879,7.2974,114000.0
2013-12-20 13:05:00,7.67,7.67,7.67,7.67,84000.0,7.2974,7.2974,7.2974,7.2974,84000.0
2013-12-20 13:10:00,7.67,7.67,7.66,7.67,138000.0,7.2974,7.2974,7.2879,7.2974,138000.0
2013-12-20 13:15:00,7.67,7.67,7.67,7.67,342000.0,7.2974,7.2974,7.2974,7.2974,342000.0
2013-12-20 13:20:00,7.67,7.67,7.67,7.67,140400.0,7.2974,7.2974,7.2974,7.2974,140400.0
2013-12-20 13:25:00,7.67,7.67,7.67,7.67,99600.0,7.2974,7.2974,7.2974,7.2974,99600.0
2013-12-20 13:30:00,7.67,7.67,7.66,7.66,270000.0,7.2974,7.2974,7.2879,7.2879,270000.0
2013-12-20 13:35:00,7.66,7.67,7.66,7.66,276000.0,7.2879,7.2974,7.2879,7.2879,276000.0
2013-12-20 13:40:00,7.66,7.67,7.66,7.66,134400.0,7.2879,7.2974,7.2879,7.2879,134400.0
2013-12-20 13:45:00,7.66,7.67,7.66,7.67,140400.0,7.2879,7.2974,7.2879,7.2974,140400.0
2013-12-20 13:50:00,7.67,7.67,7.66,7.67,280800.0,7.2974,7.2974,7.2879,7.2974,280800.0
2013-12-20 13:55:00,7.67,7.69,7.67,7.68,522000.0,7.2974,7.3164,7.2974,7.3069,522000.0
2013-12-20 14:00:00,7.68,7.68,7.67,7.67,817200.0,7.3069,7.3069,7.2974,7.2974,817200.0
2013-12-20 14:05:00,7.67,7.68,7.67,7.68,358800.0,7.2974,7.3069,7.2974,7.3069,358800.0
2013-12-20 14:10:00,7.68,7.68,7.68,7.68,216000.0,7.3069,7.3069,7.3069,7.3069,216000.0
2013-12-20 14:15:00,7.68,7.69,7.68,7.69,319200.0,7.3069,7.3164,7.3069,7.3164,319200.0
2013-12-20 14:20:00,7.69,7.69,7.68,7.68,343200.0,7.3164,7.3164,7.3069,7.3069,343200.0
2013-12-20 14:25:00,7.68,7.69,7.68,7.68,406800.0,7.3069,7.3164,7.3069,7.3069,406800.0
2013-12-20 14:30:00,7.68,7.68,7.68,7.68,222000.0,7.3069,7.3069,7.3069,7.3069,222000.0
2013-12-20 14:35:00,7.68,7.68,7.67,7.68,378000.0,7.3069,7.3069,7.2974,7.3069,378000.0
2013-12-20 14:40:00,7.68,7.69,7.68,7.69,661200.0,7.3069,7.3164,7.3069,7.3164,661200.0
2013-12-20 14:45:00,7.69,7.69,7.68,7.68,811200.0,7.3164,7.3164,7.3069,7.3069,811200.0
2013-12-20 14:50:00,7.68,7.68,7.67,7.67,312000.0,7.3069,7.3069,7.2974,7.2974,312000.0
2013-12-20 14:55:00,7.68,7.68,7.68,7.68,178800.0,7.3069,7.3069,7.3069,7.3069,178800.0
2013-12-20 15:00:00,7.68,7.68,7.66,7.66,699600.0,7.3069,7.3069,7.2879,7.2879,699600.0
2013-12-20 15:05:00,7.66,7.67,7.66,7.67,426000.0,7.2879,7.2974,7.2879,7.2974,426000.0
2013-12-20 15:10:00,7.67,7.67,7.67,7.67,478800.0,7.2974,7.2974,7.2974,7.2974,478800.0
2013-12-20 15:15:00,7.67,7.67,7.67,7.67,196800.0,7.2974,7.2974,7.2974,7.2974,196800.0
2013-12-20 15:20:00,7.67,7.67,7.66,7.66,529200.0,7.2974,7.2974,7.2879,7.2879,529200.0
2013-12-20 15:25:00,7.66,7.66,7.64,7.65,1038000.0,7.2879,7.2879,7.2688,7.2784,1038000.0
2013-12-20 15:30:00,7.65,7.66,7.64,7.65,364800.0,7.2784,7.2879,7.2688,7.2784,364800.0
2013-12-20 15:35:00,7.65,7.66,7.64,7.66,564000.0,7.2784,7.2879,7.2688,7.2879,564000.0
2013-12-20 15:40:00,7.66,7.67,7.64,7.64,848400.0,7.2879,7.2974,7.2688,7.2688,848400.0
2013-12-20 15:45:00,7.64,7.65,7.64,7.65,859200.0,7.2688,7.2784,7.2688,7.2784,859200.0
2013-12-20 15:50:00,7.65,7.65,7.64,7.64,944400.0,7.2784,7.2784,7.2688,7.2688,944400.0
2013-12-20 15:55:00,7.64,7.65,7.62,7.64,1380000.0,7.2688,7.2784,7.2498,7.2688,1380000.0
2013-12-23 09:30:00,7.75,7.75,7.74,7.75,1167600.0,7.3735,7.3735,7.364,7.3735,1167600.0
2013-12-23 09:35:00,7.74,7.75,7.73,7.75,739200.0,7.364,7.3735,7.3545,7.3735,739200.0
2013-12-23 09:40:00,7.74,7.75,7.74,7.75,531600.0,7.364,7.3735,7.364,7.3735,531600.0
2013-12-23 09:45:00,7.75,7.75,7.73,7.73,487200.0,7.3735,7.3735,7.3545,7.3545,487200.0
2013-12-23 09:50:00,7.73,7.73,7.72,7.73,360000.0,7.3545,7.3545,7.345,7.3545,360000.0
2013-12-23 09:55:00,7.73,7.73,7.72,7.72,358800.0,7.3545,7.3545,7.345,7.345,358800.0
2013-12-23 10:00:00,7.71,7.72,7.7,7.72,712800.0,7.3354,7.345,7.3259,7.345,712800.0
2013-12-23 10:05:00,7.72,7.73,7.72,7.72,357600.0,7.345,7.3545,7.345,7.345,357600.0
2013-12-23 10:10:00,7.72,7.74,7.72,7.73,414000.0,7.345,7.364,7.345,7.3545,414000.0
2013-12-23 10:15:00,7.73,7.73,7.72,7.72,367200.0,7.3545,7.3545,7.345,7.345,367200.0
2013-12-23 10:20:00,7.73,7.73,7.72,7.73,193200.0,7.3545,7.3545,7.345,7.3545,193200.0
2013-12-23 10:25:00,7.74,7.74,7.73,7.73,212400.0,7.364,7.364,7.3545,7.3545,212400.0
2013-12-23 10:30:00,7.73,7.73,7.73,7.73,208800.0,7.3545,7.3545,7.3545,7.3545,208800.0
2013-12-23 10:35:00,7.73,7.73,7.72,7.73,252000.0,7.3545,7.3545,7.345,7.3545,252000.0
2013-12-23 10:40:00,7.73,7.74,7.72,7.74,574800.0,7.3545,7.364,7.345,7.364,574800.0
2013-12-23 10:45:00,7.74,7.75,7.74,7.74,186000.0,7.364,7.3735,7.364,7.364,186000.0
2013-12-23 10:50:00,7.74,7.74,7.73,7.74,218400.0,7.364,7.364,7.3545,7.364,218400.0
2013-12-23 10:55:00,7.74,7.75,7.74,7.74,276000.0,7.364,7.3735,7.364,7.364,276000.0
2013-12-23 11:00:00,7.74,7.75,7.74,7.74,202800.0,7.364,7.3735,7.364,7.364,202800.0
2013-12-23 11:05:00,7.74,7.75,7.74,7.74,274800.0,7.364,7.3735,7.364,7.364,274800.0
2013-12-23 11:10:00,7.74,7.74,7.74,7.74,126000.0,7.364,7.364,7.364,7.364,126000.0
2013-12-23 11:15:00,7.74,7.75,7.74,7.75,231600.0,7.364,7.3735,7.364,7.3735,231600.0
2013-12-23 11:20:00,7.75,7.75,7.74,7.75,151200.0,7.3735,7.3735,7.364,7.3735,151200.0
2013-12-23 11:25:00,7.75,7.75,7.74,7.75,148800.0,7.3735,7.3735,7.364,7.3735,148800.0
2013-12-23 11:30:00,7.75,7.76,7.75,7.76,510000.0,7.3735,7.383,7.3735,7.383,510000.0
2013-12-23 11:35:00,7.76,7.76,7.75,7.76,266400.0,7.383,7.383,7.3735,7.383,266400.0
2013-12-23 11:40:00,7.75,7.76,7.75,7.76,231600.0,7.3735,7.383,7.3735,7.383,231600.0
2013-12-23 11:45:00,7.76,7.76,7.75,7.75,174000.0,7.383,7.383,7.3735,7.3735,174000.0
2013-12-23 11:50:00,7.75,7.76,7.75,7.76,87600.0,7.3735,7.383,7.3735,7.383,87600.0
2013-12-23 11:55:00,7.76,7.76,7.75,7.76,104400.0,7.383,7.383,7.3735,7.383,104400.0
2013-12-23 12:00:00,7.75,7.75,7.75,7.75,60000.0,7.3735,7.3735,7.3735,7.3735,60000.0
2013-12-23 12:05:00,7.75,7.75,7.75,7.75,268800.0,7.3735,7.3735,7.3735,7.3735,268800.0
2013-12-23 12:10:00,7.75,7.76,7.75,7.76,127200.0,7.3735,7.383,7.3735,7.383,127200.0
2013-12-23 12:15:00,7.76,7.76,7.75,7.76,312000.0,7.383,7.383,7.3735,7.383,312000.0
2013-12-23 12:20:00,7.76,7.77,7.76,7.76,120000.0,7.383,7.3925,7.383,7.383,120000.0
2013-12-23 12:25:00,7.77,7.77,7.76,7.77,126000.0,7.3925,7.3925,7.383,7.3925,126000.0
2013-12-23 12:30:00,7.77,7.77,7.76,7.76,58800.0,7.3925,7.3925,7.383,7.383,58800.0
2013-12-23 12:35:00,7.76,7.77,7.76,7.76,196800.0,7.383,7.3925,7.383,7.383,196800.0
2013-12-23 12:40:00,7.76,7.76,7.76,7.76,63600.0,7.383,7.383,7.383,7.383,63600.0
2013-12-23 12:45:00,7.76,7.76,7.76,7.76,162000.0,7.383,7.383,7.383,7.383,162000.0
2013-12-23 12:50:00,7.76,7.77,7.76,7.76,175200.0,7.383,7.3925,7.383,7.383,175200.0
2013-12-23 12:55:00,7.76,7.76,7.75,7.75,444000.0,7.383,7.383,7.3735,7.3735,444000.0
2013-12-23 13:00:00,7.75,7.76,7.75,7.76,84000.0,7.3735,7.383,7.3735,7.383,84000.0
2013-12-23 13:05:00,7.75,7.76,7.75,7.75,106800.0,7.3735,7.383,7.3735,7.3735,106800.0
2013-12-23 13:10:00,7.75,7.76,7.75,7.75,114000.0,7.3735,7.383,7.3735,7.3735,114000.0
2013-12-23 13:15:00,7.75,7.75,7.74,7.75,86400.0,7.3735,7.3735,7.364,7.3735,86400.0
2013-12-23 13:20:00,7.75,7.75,7.75,7.75,102000.0,7.3735,7.3735,7.3735,7.3735,102000.0
2013-12-23 13:25:00,7.75,7.75,7.75,7.75,121200.0,7.3735,7.3735,7.3735,7.3735,121200.0
2013-12-23 13:30:00,7.75,7.76,7.75,7.76,130800.0,7.3735,7.383,7.3735,7.383,130800.0
2013-12-23 13:35:00,7.76,7.76,7.74,7.74,211200.0,7.383,7.383,7.364,7.364,211200.0
2013-12-23 13:40:00,7.74,7.74,7.73,7.74,354000.0,7.364,7.364,7.3545,7.364,354000.0
2013-12-23 13:45:00,7.74,7.74,7.72,7.73,184800.0,7.364,7.364,7.345,7.3545,184800.0
2013-12-23 13:50:00,7.73,7.73,7.71,7.71,487200.0,7.3545,7.3545,7.3354,7.3354,487200.0
2013-12-23 13:55:00,7.71,7.73,7.71,7.73,412800.0,7.3354,7.3545,7.3354,7.3545,412800.0
2013-12-23 14:00:00,7.73,7.73,7.73,7.73,208800.0,7.3545,7.3545,7.3545,7.3545,208800.0
2013-12-23 14:05:00,7.73,7.73,7.72,7.73,175200.0,7.3545,7.3545,7.345,7.3545,175200.0
2013-12-23 14:10:00,7.73,7.73,7.72,7.73,184800.0,7.3545,7.3545,7.345,7.3545,184800.0
2013-12-23 14:15:00,7.73,7.74,7.73,7.73,374400.0,7.3545,7.364,7.3545,7.3545,374400.0
2013-12-23 14:20:00,7.73,7.74,7.73,7.74,157200.0,7.3545,7.364,7.3545,7.364,157200.0
2013-12-23 14:25:00,7.74,7.74,7.73,7.73,265200.0,7.364,7.364,7.3545,7.3545,265200.0
2013-12-23 14:30:00,7.73,7.74,7.73,7.73,276000.0,7.3545,7.364,7.3545,7.3545,276000.0
2013-12-23 14:35:00,7.73,7.75,7.73,7.74,145200.0,7.3545,7.3735,7.3545,7.364,145200.0
2013-12-23 14:40:00,7.74,7.74,7.74,7.74,30000.0,7.364,7.364,7.364,7.364,30000.0
2013-12-23 14:45:00,7.74,7.75,7.74,7.74,127200.0,7.364,7.3735,7.364,7.364,127200.0
2013-12-23 14:50:00,7.74,7.75,7.74,7.74,60000.0,7.364,7.3735,7.364,7.364,60000.0
2013-12-23 14:55:00,7.74,7.74,7.73,7.73,86400.0,7.364,7.364,7.3545,7.3545,86400.0
2013-12-23 15:00:00,7.73,7.74,7.73,7.74,96000.0,7.3545,7.364,7.3545,7.364,96000.0
2013-12-23 15:05:00,7.74,7.75,7.74,7.74,112800.0,7.364,7.3735,7.364,7.364,112800.0
2013-12-23 15:10:00,7.74,7.74,7.74,7.74,63600.0,7.364,7.364,7.364,7.364,63600.0
2013-12-23 15:15:00,7.74,7.74,7.73,7.74,314400.0,7.364,7.364,7.3545,7.364,314400.0
2013-12-23 15:20:00,7.75,7.75,7.73,7.74,668400.0,7.3735,7.3735,7.3545,7.364,668400.0
2013-12-23 15:25:00,7.74,7.75,7.74,7.75,222000.0,7.364,7.3735,7.364,7.3735,222000.0
2013-12-23 15:30:00,7.75,7.75,7.75,7.75,220800.0,7.3735,7.3735,7.3735,7.3735,220800.0
2013-12-23 15:35:00,7.75,7.76,7.75,7.76,166800.0,7.3735,7.383,7.3735,7.383,166800.0
2013-12-23 15:40:00,7.76,7.76,7.75,7.75,390000.0,7.383,7.383,7.3735,7.3735,390000.0
2013-12-23 15:45:00,7.75,7.75,7.74,7.74,694800.0,7.3735,7.3735,7.364,7.364,694800.0
2013-12-23 15:50:00,7.74,7.75,7.73,7.75,1089600.0,7.364,7.3735,7.3545,7.3735,1089600.0
2013-12-23 15:55:00,7.75,7.75,7.74,7.75,820800.0,7.3735,7.3735,7.364,7.3735,820800.0
2013-12-24 09:30:00,7.76,7.77,7.76,7.77,799200.0,7.383,7.3925,7.383,7.3925,799200.0
2013-12-24 09:35:00,7.77,7.78,7.77,7.77,438000.0,7.3925,7.402,7.3925,7.3925,438000.0
2013-12-24 09:40:00,7.77,7.77,7.76,7.77,248400.0,7.3925,7.3925,7.383,7.3925,248400.0
2013-12-24 09:45:00,7.77,7.77,7.76,7.77,433200.0,7.3925,7.3925,7.383,7.3925,433200.0
2013-12-24 09:50:00,7.77,7.77,7.76,7.76,190800.0,7.3925,7.3925,7.383,7.383,190800.0
2013-12-24 09:55:00,7.76,7.77,7.76,7.77,427200.0,7.383,7.3925,7.383,7.3925,427200.0
2013-12-24 10:00:00,7.77,7.78,7.77,7.78,157200.0,7.3925,7.402,7.3925,7.402,157200.0
2013-12-24 10:05:00,7.78,7.78,7.77,7.78,380400.0,7.402,7.402,7.3925,7.402,380400.0
2013-12-24 10:10:00,7.78,7.78,7.77,7.78,463200.0,7.402,7.402,7.3925,7.402,463200.0
2013-12-24 10:15:00,7.78,7.79,7.78,7.78,726000.0,7.402,7.4116,7.402,7.402,726000.0
2013-12-24 10:20:00,7.79,7.79,7.78,7.79,1100400.0,7.4116,7.4116,7.402,7.4116,1100400.0
2013-12-24 10:25:00,7.79,7.8,7.79,7.79,612000.0,7.4116,7.4211,7.4116,7.4116,612000.0
2013-12-24 10:30:00,7.79,7.8,7.79,7.79,382800.0,7.4116,7.4211,7.4116,7.4116,382800.0
2013-12-24 10:35:00,7.8,7.8,7.79,7.79,398400.0,7.4211,7.4211,7.4116,7.4116,398400.0
2013-12-24 10:40:00,7.79,7.8,7.79,7.79,232800.0,7.4116,7.4211,7.4116,7.4116,232800.0
2013-12-24 10:45:00,7.79,7.8,7.78,7.79,279600.0,7.4116,7.4211,7.402,7.4116,279600.0
2013-12-24 10:50:00,7.79,7.79,7.79,7.79,134400.0,7.4116,7.4116,7.4116,7.4116,134400.0
2013-12-24 10:55:00,7.79,7.8,7.79,7.8,444000.0,7.4116,7.4211,7.4116,7.4211,444000.0
2013-12-24 11:00:00,7.8,7.8,7.79,7.8,168000.0,7.4211,7.4211,7.4116,7.4211,168000.0
2013-12-24 11:05:00,7.8,7.8,7.79,7.8,166800.0,7.4211,7.4211,7.4116,7.4211,166800.0
2013-12-24 11:10:00,7.8,7.8,7.8,7.8,212400.0,7.4211,7.4211,7.4211,7.4211,212400.0
2013-12-24 11:15:00,7.8,7.81,7.8,7.81,400800.0,7.4211,7.4306,7.4211,7.4306,400800.0
2013-12-24 11:20:00,7.81,7.81,7.8,7.81,255600.0,7.4306,7.4306,7.4211,7.4306,255600.0
2013-12-24 11:25:00,7.8,7.81,7.8,7.8,117600.0,7.4211,7.4306,7.4211,7.4211,117600.0
2013-12-24 11:30:00,7.81,7.81,7.8,7.81,256800.0,7.4306,7.4306,7.4211,7.4306,256800.0
2013-12-24 11:35:00,7.81,7.81,7.8,7.8,356400.0,7.4306,7.4306,7.4211,7.4211,356400.0
2013-12-24 11:40:00,7.8,7.81,7.8,7.8,186000.0,7.4211,7.4306,7.4211,7.4211,186000.0
2013-12-24 11:45:00,7.8,7.81,7.8,7.81,346800.0,7.4211,7.4306,7.4211,7.4306,346800.0
2013-12-24 11:50:00,7.81,7.81,7.8,7.8,235200.0,7.4306,7.4306,7.4211,7.4211,235200.0
2013-12-24 11:55:00,7.8,7.81,7.8,7.81,390000.0,7.4211,7.4306,7.4211,7.4306,390000.0
2013-12-24 12:00:00,7.81,7.81,7.81,7.81,230400.0,7.4306,7.4306,7.4306,7.4306,230400.0
2013-12-24 12:05:00,7.81,7.81,7.81,7.81,81600.0,7.4306,7.4306,7.4306,7.4306,81600.0
2013-12-24 12:10:00,7.82,7.82,7.81,7.81,82800.0,7.4401,7.4401,7.4306,7.4306,82800.0
2013-12-24 12:15:00,7.81,7.82,7.81,7.81,199200.0,7.4306,7.4401,7.4306,7.4306,199200.0
2013-12-24 12:20:00,7.81,7.81,7.81,7.81,439200.0,7.4306,7.4306,7.4306,7.4306,439200.0
2013-12-24 12:25:00,7.81,7.81,7.81,7.81,210000.0,7.4306,7.4306,7.4306,7.4306,210000.0
2013-12-24 12:30:00,7.81,7.81,7.8,7.81,169200.0,7.4306,7.4306,7.4211,7.4306,169200.0
2013-12-24 12:35:00,7.81,7.81,7.81,7.81,261600.0,7.4306,7.4306,7.4306,7.4306,261600.0
2013-12-24 12:40:00,7.81,7.82,7.81,7.81,200400.0,7.4306,7.4401,7.4306,7.4306,200400.0
2013-12-24 12:45:00,7.81,7.82,7.81,7.81,346800.0,7.4306,7.4401,7.4306,7.4306,346800.0
2013-12-24 12:50:00,7.81,7.82,7.81,7.81,178800.0,7.4306,7.4401,7.4306,7.4306,178800.0
2013-12-24 12:55:00,7.81,7.82,7.81,7.81,866400.0,7.4306,7.4401,7.4306,7.4306,866400.0
2013-12-26 09:30:00,7.86,7.88,7.86,7.87,498000.0,7.4782,7.4972,7.4782,7.4877,498000.0
2013-12-26 09:35:00,7.87,7.88,7.87,7.87,271200.0,7.4877,7.4972,7.4877,7.4877,271200.0
2013-12-26 09:40:00,7.87,7.88,7.86,7.87,562800.0,7.4877,7.4972,7.4782,7.4877,562800.0
2013-12-26 09:45:00,7.88,7.88,7.87,7.87,388800.0,7.4972,7.4972,7.4877,7.4877,388800.0
2013-12-26 09:50:00,7.87,7.88,7.86,7.87,594000.0,7.4877,7.4972,7.4782,7.4877,594000.0
2013-12-26 09:55:00,7.87,7.87,7.86,7.86,458400.0,7.4877,7.4877,7.4782,7.4782,458400.0
2013-12-26 10:00:00,7.86,7.88,7.86,7.87,475200.0,7.4782,7.4972,7.4782,7.4877,475200.0
2013-12-26 10:05:00,7.87,7.88,7.86,7.87,283200.0,7.4877,7.4972,7.4782,7.4877,283200.0
2013-12-26 10:10:00,7.87,7.87,7.87,7.87,180000.0,7.4877,7.4877,7.4877,7.4877,180000.0
2013-12-26 10:15:00,7.87,7.88,7.87,7.88,124800.0,7.4877,7.4972,7.4877,7.4972,124800.0
2013-12-26 10:20:00,7.88,7.88,7.87,7.88,236400.0,7.4972,7.4972,7.4877,7.4972,236400.0
2013-12-26 10:25:00,7.88,7.89,7.88,7.89,465600.0,7.4972,7.5067,7.4972,7.5067,465600.0
2013-12-26 10:30:00,7.89,7.89,7.88,7.88,208800.0,7.5067,7.5067,7.4972,7.4972,208800.0
2013-12-26 10:35:00,7.88,7.88,7.88,7.88,117600.0,7.4972,7.4972,7.4972,7.4972,117600.0
2013-12-26 10:40:00,7.88,7.89,7.88,7.89,37200.0,7.4972,7.5067,7.4972,7.5067,37200.0
2013-12-26 10:45:00,7.89,7.89,7.87,7.87,255600.0,7.5067,7.5067,7.4877,7.4877,255600.0
2013-12-26 10:50:00,7.87,7.88,7.87,7.87,181200.0,7.4877,7.4972,7.4877,7.4877,181200.0
2013-12-26 10:55:00,7.87,7.88,7.87,7.88,103200.0,7.4877,7.4972,7.4877,7.4972,103200.0
2013-12-26 11:00:00,7.88,7.88,7.87,7.88,202800.0,7.4972,7.4972,7.4877,7.4972,202800.0
2013-12-26 11:05:00,7.88,7.88,7.87,7.87,194400.0,7.4972,7.4972,7.4877,7.4877,194400.0
2013-12-26 11:10:00,7.87,7.88,7.87,7.87,253200.0,7.4877,7.4972,7.4877,7.4877,253200.0
2013-12-26 11:15:00,7.88,7.88,7.87,7.87,139200.0,7.4972,7.4972,7.4877,7.4877,139200.0
2013-12-26 11:20:00,7.87,7.88,7.87,7.88,76800.0,7.4877,7.4972,7.4877,7.4972,76800.0
2013-12-26 11:25:00,7.88,7.89,7.88,7.88,124800.0,7.4972,7.5067,7.4972,7.4972,124800.0
2013-12-26 11:30:00,7.88,7.9,7.88,7.9,220800.0,7.4972,7.5162,7.4972,7.5162,220800.0
2013-12-26 11:35:00,7.9,7.9,7.89,7.89,374400.0,7.5162,7.5162,7.5067,7.5067,374400.0
2013-12-26 11:40:00,7.89,7.89,7.88,7.89,188400.0,7.5067,7.5067,7.4972,7.5067,188400.0
2013-12-26 11:45:00,7.89,7.89,7.88,7.89,48000.0,7.5067,7.5067,7.4972,7.5067,48000.0
2013-12-26 11:50:00,7.89,7.89,7.88,7.89,91200.0,7.5067,7.5067,7.4972,7.5067,91200.0
2013-12-26 11:55:00,7.89,7.89,7.88,7.89,96000.0,7.5067,7.5067,7.4972,7.5067,96000.0
2013-12-26 12:00:00,7.89,7.89,7.89,7.89,80400.0,7.5067,7.5067,7.5067,7.5067,80400.0
2013-12-26 12:05:00,7.89,7.89,7.88,7.89,168000.0,7.5067,7.5067,7.4972,7.5067,168000.0
2013-12-26 12:10:00,7.89,7.89,7.88,7.88,55200.0,7.5067,7.5067,7.4972,7.4972,55200.0
2013-12-26 12:15:00,7.88,7.88,7.88,7.88,100800.0,7.4972,7.4972,7.4972,7.4972,100800.0
2013-12-26 12:20:00,7.88,7.88,7.88,7.88,114000.0,7.4972,7.4972,7.4972,7.4972,114000.0
2013-12-26 12:25:00,7.88,7.89,7.88,7.89,180000.0,7.4972,7.5067,7.4972,7.5067,180000.0
2013-12-26 12:30:00,7.89,7.9,7.89,7.9,320400.0,7.5067,7.5162,7.5067,7.5162,320400.0
2013-12-26 12:35:00,7.9,7.9,7.89,7.89,156000.0,7.5162,7.5162,7.5067,7.5067,156000.0
2013-12-26 12:40:00,7.9,7.9,7.89,7.9,109200.0,7.5162,7.5162,7.5067,7.5162,109200.0
2013-12-26 12:45:00,7.9,7.91,7.9,7.91,188400.0,7.5162,7.5257,7.5162,7.5257,188400.0
2013-12-26 12:50:00,7.91,7.91,7.9,7.9,36000.0,7.5257,7.5257,7.5162,7.5162,36000.0
2013-12-26 12:55:00,7.9,7.9,7.9,7.9,18000.0,7.5162,7.5162,7.5162,7.5162,18000.0
2013-12-26 13:00:00,7.91,7.91,7.9,7.91,187200.0,7.5257,7.5257,7.5162,7.5257,187200.0
2013-12-26 13:05:00,7.9,7.91,7.9,7.91,91200.0,7.5162,7.5257,7.5162,7.5257,91200.0
2013-12-26 13:10:00,7.91,7.91,7.91,7.91,79200.0,7.5257,7.5257,7.5257,7.5257,79200.0
2013-12-26 13:15:00,7.91,7.92,7.91,7.91,146400.0,7.5257,7.5352,7.5257,7.5257,146400.0
2013-12-26 13:20:00,7.91,7.91,7.91,7.91,36000.0,7.5257,7.5257,7.5257,7.5257,36000.0
2013-12-26 13:25:00,7.91,7.91,7.91,7.91,160800.0,7.5257,7.5257,7.5257,7.5257,160800.0
2013-12-26 13:30:00,7.91,7.92,7.91,7.92,102000.0,7.5257,7.5352,7.5257,7.5352,102000.0
2013-12-26 13:35:00,7.91,7.92,7.91,7.91,34800.0,7.5257,7.5352,7.5257,7.5257,34800.0
2013-12-26 13:40:00,7.91,7.91,7.91,7.91,88800.0,7.5257,7.5257,7.5257,7.5257,88800.0
2013-12-26 13:45:00,7.91,7.91,7.91,7.91,67200.0,7.5257,7.5257,7.5257,7.5257,67200.0
2013-12-26 13:50:00,7.91,7.92,7.91,7.92,294000.0,7.5257,7.5352,7.5257,7.5352,294000.0
2013-12-26 13:55:00,7.92,7.93,7.92,7.93,274800.0,7.5352,7.5448,7.5352,7.5448,274800.0
2013-12-26 14:00:00,7.93,7.93,7.92,7.93,240000.0,7.5448,7.5448,7.5352,7.5448,240000.0
2013-12-26 14:05:00,7.92,7.93,7.92,7.93,100800.0,7.5352,7.5448,7.5352,7.5448,100800.0
2013-12-26 14:10:00,7.92,7.93,7.92,7.93,152400.0,7.5352,7.5448,7.5352,7.5448,152400.0
2013-12-26 14:15:00,7.93,7.93,7.92,7.92,186000.0,7.5448,7.5448,7.5352,7.5352,186000.0
2013-12-26 14:20:00,7.92,7.92,7.92,7.92,112800.0,7.5352,7.5352,7.5352,7.5352,112800.0
2013-12-26 14:25:00,7.92,7.93,7.92,7.93,122400.0,7.5352,7.5448,7.5352,7.5448,122400.0
2013-12-26 14:30:00,7.93,7.93,7.92,7.92,261600.0,7.5448,7.5448,7.5352,7.5352,261600.0
2013-12-26 14:35:00,7.93,7.93,7.92,7.93,117600.0,7.5448,7.5448,7.5352,7.5448,117600.0
2013-12-26 14:40:00,7.93,7.93,7.92,7.92,229200.0,7.5448,7.5448,7.5352,7.5352,229200.0
2013-12-26 14:45:00,7.92,7.92,7.91,7.92,171600.0,7.5352,7.5352,7.5257,7.5352,171600.0
2013-12-26 14:50:00,7.92,7.93,7.92,7.92,277200.0,7.5352,7.5448,7.5352,7.5352,277200.0
2013-12-26 14:55:00,7.92,7.93,7.92,7.93,162000.0,7.5352,7.5448,7.5352,7.5448,162000.0
2013-12-26 15:00:00,7.92,7.93,7.92,7.92,229200.0,7.5352,7.5448,7.5352,7.5352,229200.0
2013-12-26 15:05:00,7.93,7.94,7.92,7.93,304800.0,7.5448,7.5543,7.5352,7.5448,304800.0
2013-12-26 15:10:00,7.93,7.93,7.93,7.93,253200.0,7.5448,7.5448,7.5448,7.5448,253200.0
2013-12-26 15:15:00,7.93,7.93,7.92,7.93,433200.0,7.5448,7.5448,7.5352,7.5448,433200.0
2013-12-26 15:20:00,7.93,7.93,7.93,7.93,201600.0,7.5448,7.5448,7.5448,7.5448,201600.0
2013-12-26 15:25:00,7.93,7.93,7.92,7.93,249600.0,7.5448,7.5448,7.5352,7.5448,249600.0
2013-12-26 15:30:00,7.93,7.94,7.93,7.93,688800.0,7.5448,7.5543,7.5448,7.5448,688800.0
2013-12-26 15:35:00,7.93,7.93,7.93,7.93,333600.0,7.5448,7.5448,7.5448,7.5448,333600.0
2013-12-26 15:40:00,7.93,7.94,7.93,7.93,519600.0,7.5448,7.5543,7.5448,7.5448,519600.0
2013-12-26 15:45:00,7.94,7.94,7.92,7.92,675600.0,7.5543,7.5543,7.5352,7.5352,675600.0
2013-12-26 15:50:00,7.92,7.93,7.92,7.93,873600.0,7.5352,7.5448,7.5352,7.5448,873600.0
2013-12-26 15:55:00,7.93,7.93,7.92,7.93,813600.0,7.5448,7.5448,7.5352,7.5448,813600.0
2013-12-27 09:30:00,7.96,7.97,7.95,7.95,676800.0,7.5733,7.5828,7.5638,7.5638,676800.0
2013-12-27 09:35:00,7.95,7.96,7.94,7.95,430800.0,7.5638,7.5733,7.5543,7.5638,430800.0
2013-12-27 09:40:00,7.95,7.95,7.94,7.95,248400.0,7.5638,7.5638,7.5543,7.5638,248400.0
2013-12-27 09:45:00,7.95,7.95,7.94,7.95,300000.0,7.5638,7.5638,7.5543,7.5638,300000.0
2013-12-27 09:50:00,7.95,7.96,7.95,7.95,483600.0,7.5638,7.5733,7.5638,7.5638,483600.0
2013-12-27 09:55:00,7.95,7.95,7.95,7.95,324000.0,7.5638,7.5638,7.5638,7.5638,324000.0
2013-12-27 10:00:00,7.95,7.96,7.95,7.95,462000.0,7.5638,7.5733,7.5638,7.5638,462000.0
2013-12-27 10:05:00,7.95,7.96,7.95,7.96,222000.0,7.5638,7.5733,7.5638,7.5733,222000.0
2013-12-27 10:10:00,7.95,7.96,7.95,7.95,157200.0,7.5638,7.5733,7.5638,7.5638,157200.0
2013-12-27 10:15:00,7.95,7.95,7.95,7.95,324000.0,7.5638,7.5638,7.5638,7.5638,324000.0
2013-12-27 10:20:00,7.96,7.96,7.94,7.95,208800.0,7.5733,7.5733,7.5543,7.5638,208800.0
2013-12-27 10:25:00,7.95,7.95,7.94,7.95,226800.0,7.5638,7.5638,7.5543,7.5638,226800.0
2013-12-27 10:30:00,7.94,7.95,7.93,7.93,638400.0,7.5543,7.5638,7.5448,7.5448,638400.0
2013-12-27 10:35:00,7.93,7.93,7.92,7.92,382800.0,7.5448,7.5448,7.5352,7.5352,382800.0
2013-12-27 10:40:00,7.92,7.92,7.91,7.91,660000.0,7.5352,7.5352,7.5257,7.5257,660000.0
2013-12-27 10:45:00,7.92,7.92,7.9,7.9,302400.0,7.5352,7.5352,7.5162,7.5162,302400.0
2013-12-27 10:50:00,7.9,7.91,7.9,7.91,513600.0,7.5162,7.5257,7.5162,7.5257,513600.0
2013-12-27 10:55:00,7.91,7.91,7.9,7.9,324000.0,7.5257,7.5257,7.5162,7.5162,324000.0
2013-12-27 11:00:00,7.9,7.91,7.9,7.91,291600.0,7.5162,7.5257,7.5162,7.5257,291600.0
2013-12-27 11:05:00,7.91,7.92,7.91,7.91,208800.0,7.5257,7.5352,7.5257,7.5257,208800.0
2013-12-27 11:10:00,7.92,7.92,7.91,7.92,146400.0,7.5352,7.5352,7.5257,7.5352,146400.0
2013-12-27 11:15:00,7.92,7.93,7.92,7.92,274800.0,7.5352,7.5448,7.5352,7.5352,274800.0
2013-12-27 11:20:00,7.93,7.93,7.91,7.91,332400.0,7.5448,7.5448,7.5257,7.5257,332400.0
2013-12-27 11:25:00,7.91,7.93,7.9,7.93,283200.0,7.5257,7.5448,7.5162,7.5448,283200.0
2013-12-27 11:30:00,7.93,7.94,7.93,7.93,498000.0,7.5448,7.5543,7.5448,7.5448,498000.0
2013-12-27 11:35:00,7.93,7.93,7.92,7.92,205200.0,7.5448,7.5448,7.5352,7.5352,205200.0
2013-12-27 11:40:00,7.92,7.93,7.92,7.92,140400.0,7.5352,7.5448,7.5352,7.5352,140400.0
2013-12-27 11:45:00,7.92,7.93,7.92,7.92,90000.0,7.5352,7.5448,7.5352,7.5352,90000.0
2013-12-27 11:50:00,7.92,7.93,7.92,7.93,78000.0,7.5352,7.5448,7.5352,7.5448,78000.0
2013-12-27 11:55:00,7.93,7.93,7.92,7.93,74400.0,7.5448,7.5448,7.5352,7.5448,74400.0
2013-12-27 12:00:00,7.93,7.93,7.92,7.93,172800.0,7.5448,7.5448,7.5352,7.5448,172800.0
2013-12-27 12:05:00,7.93,7.93,7.93,7.93,26400.0,7.5448,7.5448,7.5448,7.5448,26400.0
2013-12-27 12:10:00,7.93,7.93,7.93,7.93,105600.0,7.5448,7.5448,7.5448,7.5448,105600.0
2013-12-27 12:15:00,7.93,7.93,7.92,7.92,160800.0,7.5448,7.5448,7.5352,7.5352,160800.0
2013-12-27 12:20:00,7.92,7.93,7.92,7.93,272400.0,7.5352,7.5448,7.5352,7.5448,272400.0
2013-12-27 12:25:00,7.93,7.93,7.92,7.93,207600.0,7.5448,7.5448,7.5352,7.5448,207600.0
2013-12-27 12:30:00,7.93,7.93,7.92,7.93,49200.0,7.5448,7.5448,7.5352,7.5448,49200.0
2013-12-27 12:35:00,7.92,7.93,7.92,7.93,43200.0,7.5352,7.5448,7.5352,7.5448,43200.0
2013-12-27 12:40:00,7.93,7.93,7.92,7.92,145200.0,7.5448,7.5448,7.5352,7.5352,145200.0
2013-12-27 12:45:00,7.92,7.92,7.91,7.91,129600.0,7.5352,7.5352,7.5257,7.5257,129600.0
2013-12-27 12:50:00,7.92,7.92,7.91,7.91,142800.0,7.5352,7.5352,7.5257,7.5257,142800.0
2013-12-27 12:55:00,7.91,7.91,7.91,7.91,111600.0,7.5257,7.5257,7.5257,7.5257,111600.0
2013-12-27 13:00:00,7.91,7.92,7.91,7.92,217200.0,7.5257,7.5352,7.5257,7.5352,217200.0
2013-12-27 13:05:00,7.92,7.92,7.91,7.91,45600.0,7.5352,7.5352,7.5257,7.5257,45600.0
2013-12-27 13:10:00,7.91,7.91,7.91,7.91,24000.0,7.5257,7.5257,7.5257,7.5257,24000.0
2013-12-27 13:15:00,7.91,7.91,7.91,7.91,54000.0,7.5257,7.5257,7.5257,7.5257,54000.0
2013-12-27 13:20:00,7.91,7.91,7.91,7.91,96000.0,7.5257,7.5257,7.5257,7.5257,96000.0
2013-12-27 13:25:00,7.91,7.92,7.91,7.91,104400.0,7.5257,7.5352,7.5257,7.5257,104400.0
2013-12-27 13:30:00,7.91,7.91,7.91,7.91,55200.0,7.5257,7.5257,7.5257,7.5257,55200.0
2013-12-27 13:35:00,7.91,7.92,7.9,7.91,130800.0,7.5257,7.5352,7.5162,7.5257,130800.0
2013-12-27 13:40:00,7.91,7.91,7.91,7.91,43200.0,7.5257,7.5257,7.5257,7.5257,43200.0
2013-12-27 13:45:00,7.91,7.91,7.91,7.91,61200.0,7.5257,7.5257,7.5257,7.5257,61200.0
2013-12-27 13:50:00,7.91,7.92,7.91,7.92,146400.0,7.5257,7.5352,7.5257,7.5352,146400.0
2013-12-27 13:55:00,7.92,7.92,7.91,7.92,129600.0,7.5352,7.5352,7.5257,7.5352,129600.0
2013-12-27 14:00:00,7.92,7.92,7.91,7.91,62400.0,7.5352,7.5352,7.5257,7.5257,62400.0
2013-12-27 14:05:00,7.91,7.92,7.91,7.92,157200.0,7.5257,7.5352,7.5257,7.5352,157200.0
2013-12-27 14:10:00,7.92,7.92,7.92,7.92,273600.0,7.5352,7.5352,7.5352,7.5352,273600.0
2013-12-27 14:15:00,7.92,7.92,7.91,7.92,291600.0,7.5352,7.5352,7.5257,7.5352,291600.0
2013-12-27 14:20:00,7.92,7.93,7.92,7.93,183600.0,7.5352,7.5448,7.5352,7.5448,183600.0
2013-12-27 14:25:00,7.93,7.93,7.93,7.93,219600.0,7.5448,7.5448,7.5448,7.5448,219600.0
2013-12-27 14:30:00,7.93,7.93,7.93,7.93,200400.0,7.5448,7.5448,7.5448,7.5448,200400.0
2013-12-27 14:35:00,7.93,7.93,7.93,7.93,304800.0,7.5448,7.5448,7.5448,7.5448,304800.0
2013-12-27 14:40:00,7.93,7.93,7.93,7.93,109200.0,7.5448,7.5448,7.5448,7.5448,109200.0
2013-12-27 14:45:00,7.93,7.93,7.93,7.93,172800.0,7.5448,7.5448,7.5448,7.5448,172800.0
2013-12-27 14:50:00,7.93,7.93,7.93,7.93,68400.0,7.5448,7.5448,7.5448,7.5448,68400.0
2013-12-27 14:55:00,7.93,7.93,7.91,7.91,481200.0,7.5448,7.5448,7.5257,7.5257,481200.0
2013-12-27 15:00:00,7.91,7.92,7.91,7.91,152400.0,7.5257,7.5352,7.5257,7.5257,152400.0
2013-12-27 15:05:00,7.91,7.92,7.91,7.92,177600.0,7.5257,7.5352,7.5257,7.5352,177600.0
2013-12-27 15:10:00,7.92,7.92,7.91,7.92,114000.0,7.5352,7.5352,7.5257,7.5352,114000.0
2013-12-27 15:15:00,7.92,7.92,7.91,7.92,231600.0,7.5352,7.5352,7.5257,7.5352,231600.0
2013-12-27 15:20:00,7.92,7.92,7.91,7.91,343200.0,7.5352,7.5352,7.5257,7.5257,343200.0
2013-12-27 15:25:00,7.91,7.92,7.91,7.92,332400.0,7.5257,7.5352,7.5257,7.5352,332400.0
2013-12-27 15:30:00,7.92,7.93,7.92,7.93,489600.0,7.5352,7.5448,7.5352,7.5448,489600.0
2013-12-27 15:35:00,7.93,7.93,7.92,7.92,669600.0,7.5448,7.5448,7.5352,7.5352,669600.0
2013-12-27 15:40:00,7.92,7.92,7.92,7.92,276000.0,7.5352,7.5352,7.5352,7.5352,276000.0
2013-12-27 15:45:00,7.92,7.92,7.92,7.92,423600.0,7.5352,7.5352,7.5352,7.5352,423600.0
2013-12-27 15:50:00,7.92,7.93,7.92,7.92,739200.0,7.5352,7.5448,7.5352,7.5352,739200.0
2013-12-27 15:55:00,7.93,7.93,7.91,7.92,1023600.0,7.5448,7.5448,7.5257,7.5352,1023600.0
2013-12-30 09:30:00,7.93,7.94,7.92,7.92,421200.0,7.5448,7.5543,7.5352,7.5352,421200.0
2013-12-30 09:35:00,7.92,7.93,7.91,7.92,658800.0,7.5352,7.5448,7.5257,7.5352,658800.0
2013-12-30 09:40:00,7.92,7.92,7.91,7.91,298800.0,7.5352,7.5352,7.5257,7.5257,298800.0
2013-12-30 09:45:00,7.91,7.92,7.9,7.91,498000.0,7.5257,7.5352,7.5162,7.5257,498000.0
2013-12-30 09:50:00,7.9,7.91,7.9,7.91,207600.0,7.5162,7.5257,7.5162,7.5257,207600.0
2013-12-30 09:55:00,7.91,7.92,7.9,7.9,542400.0,7.5257,7.5352,7.5162,7.5162,542400.0
2013-12-30 10:00:00,7.9,7.92,7.9,7.91,148800.0,7.5162,7.5352,7.5162,7.5257,148800.0
2013-12-30 10:05:00,7.91,7.92,7.9,7.9,273600.0,7.5257,7.5352,7.5162,7.5162,273600.0
2013-12-30 10:10:00,7.9,7.91,7.9,7.91,124800.0,7.5162,7.5257,7.5162,7.5257,124800.0
2013-12-30 10:15:00,7.91,7.92,7.9,7.91,229200.0,7.5257,7.5352,7.5162,7.5257,229200.0
2013-12-30 10:20:00,7.91,7.92,7.9,7.9,163200.0,7.5257,7.5352,7.5162,7.5162,163200.0
2013-12-30 10:25:00,7.9,7.9,7.89,7.89,363600.0,7.5162,7.5162,7.5067,7.5067,363600.0
2013-12-30 10:30:00,7.89,7.91,7.89,7.91,258000.0,7.5067,7.5257,7.5067,7.5257,258000.0
2013-12-30 10:35:00,7.9,7.91,7.9,7.9,171600.0,7.5162,7.5257,7.5162,7.5162,171600.0
2013-12-30 10:40:00,7.9,7.91,7.9,7.9,144000.0,7.5162,7.5257,7.5162,7.5162,144000.0
2013-12-30 10:45:00,7.9,7.91,7.9,7.9,225600.0,7.5162,7.5257,7.5162,7.5162,225600.0
2013-12-30 10:50:00,7.9,7.9,7.9,7.9,184800.0,7.5162,7.5162,7.5162,7.5162,184800.0
2013-12-30 10:55:00,7.9,7.91,7.9,7.9,51600.0,7.5162,7.5257,7.5162,7.5162,51600.0
2013-12-30 11:00:00,7.9,7.91,7.9,7.91,123600.0,7.5162,7.5257,7.5162,7.5257,123600.0
2013-12-30 11:05:00,7.91,7.91,7.91,7.91,88800.0,7.5257,7.5257,7.5257,7.5257,88800.0
2013-12-30 11:10:00,7.91,7.92,7.91,7.91,112800.0,7.5257,7.5352,7.5257,7.5257,112800.0
2013-12-30 11:15:00,7.92,7.92,7.92,7.92,211200.0,7.5352,7.5352,7.5352,7.5352,211200.0
2013-12-30 11:20:00,7.92,7.93,7.92,7.92,176400.0,7.5352,7.5448,7.5352,7.5352,176400.0
2013-12-30 11:25:00,7.92,7.92,7.91,7.91,182400.0,7.5352,7.5352,7.5257,7.5257,182400.0
2013-12-30 11:30:00,7.92,7.92,7.9,7.9,228000.0,7.5352,7.5352,7.5162,7.5162,228000.0
2013-12-30 11:35:00,7.9,7.91,7.9,7.9,266400.0,7.5162,7.5257,7.5162,7.5162,266400.0
2013-12-30 11:40:00,7.9,7.9,7.9,7.9,141600.0,7.5162,7.5162,7.5162,7.5162,141600.0
2013-12-30 11:45:00,7.9,7.91,7.9,7.9,122400.0,7.5162,7.5257,7.5162,7.5162,122400.0
2013-12-30 11:50:00,7.9,7.91,7.9,7.91,318000.0,7.5162,7.5257,7.5162,7.5257,318000.0
2013-12-30 11:55:00,7.91,7.91,7.91,7.91,57600.0,7.5257,7.5257,7.5257,7.5257,57600.0
2013-12-30 12:00:00,7.91,7.91,7.91,7.91,52800.0,7.5257,7.5257,7.5257,7.5257,52800.0
2013-12-30 12:05:00,7.91,7.91,7.91,7.91,13200.0,7.5257,7.5257,7.5257,7.5257,13200.0
2013-12-30 12:10:00,7.91,7.91,7.9,7.91,151200.0,7.5257,7.5257,7.5162,7.5257,151200.0
2013-12-30 12:15:00,7.91,7.91,7.9,7.9,163200.0,7.5257,7.5257,7.5162,7.5162,163200.0
2013-12-30 12:20:00,7.9,7.9,7.9,7.9,218400.0,7.5162,7.5162,7.5162,7.5162,218400.0
2013-12-30 12:25:00,7.9,7.9,7.89,7.9,193200.0,7.5162,7.5162,7.5067,7.5162,193200.0
2013-12-30 12:30:00,7.9,7.9,7.9,7.9,30000.0,7.5162,7.5162,7.5162,7.5162,30000.0
2013-12-30 12:35:00,7.9,7.9,7.89,7.9,147600.0,7.5162,7.5162,7.5067,7.5162,147600.0
2013-12-30 12:40:00,7.9,7.9,7.89,7.9,24000.0,7.5162,7.5162,7.5067,7.5162,24000.0
2013-12-30 12:45:00,7.9,7.9,7.89,7.89,190800.0,7.5162,7.5162,7.5067,7.5067,190800.0
2013-12-30 12:50:00,7.89,7.89,7.89,7.89,30000.0,7.5067,7.5067,7.5067,7.5067,30000.0
2013-12-30 12:55:00,7.89,7.89,7.89,7.89,52800.0,7.5067,7.5067,7.5067,7.5067,52800.0
2013-12-30 13:00:00,7.89,7.9,7.89,7.89,126000.0,7.5067,7.5162,7.5067,7.5067,126000.0
2013-12-30 13:05:00,7.89,7.9,7.89,7.9,62400.0,7.5067,7.5162,7.5067,7.5162,62400.0
2013-12-30 13:10:00,7.9,7.91,7.89,7.9,522000.0,7.5162,7.5257,7.5067,7.5162,522000.0
2013-12-30 13:15:00,7.9,7.9,7.9,7.9,118800.0,7.5162,7.5162,7.5162,7.5162,118800.0
2013-12-30 13:20:00,7.9,7.9,7.9,7.9,81600.0,7.5162,7.5162,7.5162,7.5162,81600.0
2013-12-30 13:25:00,7.9,7.9,7.9,7.9,19200.0,7.5162,7.5162,7.5162,7.5162,19200.0
2013-12-30 13:30:00,7.9,7.9,7.9,7.9,20400.0,7.5162,7.5162,7.5162,7.5162,20400.0
2013-12-30 13:35:00,7.9,7.91,7.9,7.9,104400.0,7.5162,7.5257,7.5162,7.5162,104400.0
2013-12-30 13:40:00,7.9,7.9,7.89,7.89,186000.0,7.5162,7.5162,7.5067,7.5067,186000.0
2013-12-30 13:45:00,7.89,7.9,7.89,7.9,57600.0,7.5067,7.5162,7.5067,7.5162,57600.0
2013-12-30 13:50:00,7.9,7.9,7.9,7.9,52800.0,7.5162,7.5162,7.5162,7.5162,52800.0
2013-12-30 13:55:00,7.9,7.9,7.9,7.9,27600.0,7.5162,7.5162,7.5162,7.5162,27600.0
2013-12-30 14:00:00,7.9,7.91,7.9,7.91,111600.0,7.5162,7.5257,7.5162,7.5257,111600.0
2013-12-30 14:05:00,7.91,7.91,7.91,7.91,57600.0,7.5257,7.5257,7.5257,7.5257,57600.0
2013-12-30 14:10:00,7.91,7.91,7.91,7.91,88800.0,7.5257,7.5257,7.5257,7.5257,88800.0
2013-12-30 14:15:00,7.91,7.91,7.9,7.91,25200.0,7.5257,7.5257,7.5162,7.5257,25200.0
2013-12-30 14:20:00,7.91,7.91,7.91,7.91,28800.0,7.5257,7.5257,7.5257,7.5257,28800.0
2013-12-30 14:25:00,7.91,7.91,7.9,7.91,81600.0,7.5257,7.5257,7.5162,7.5257,81600.0
2013-12-30 14:30:00,7.91,7.92,7.91,7.92,196800.0,7.5257,7.5352,7.5257,7.5352,196800.0
2013-12-30 14:35:00,7.92,7.92,7.91,7.92,159600.0,7.5352,7.5352,7.5257,7.5352,159600.0
2013-12-30 14:40:00,7.92,7.92,7.92,7.92,110400.0,7.5352,7.5352,7.5352,7.5352,110400.0
2013-12-30 14:45:00,7.92,7.93,7.92,7.92,134400.0,7.5352,7.5448,7.5352,7.5352,134400.0
2013-12-30 14:50:00,7.92,7.92,7.92,7.92,126000.0,7.5352,7.5352,7.5352,7.5352,126000.0
2013-12-30 14:55:00,7.92,7.92,7.92,7.92,109200.0,7.5352,7.5352,7.5352,7.5352,109200.0
2013-12-30 15:00:00,7.92,7.92,7.92,7.92,103200.0,7.5352,7.5352,7.5352,7.5352,103200.0
2013-12-30 15:05:00,7.92,7.92,7.91,7.91,121200.0,7.5352,7.5352,7.5257,7.5257,121200.0
2013-12-30 15:10:00,7.91,7.91,7.91,7.91,135600.0,7.5257,7.5257,7.5257,7.5257,135600.0
2013-12-30 15:15:00,7.91,7.91,7.91,7.91,81600.0,7.5257,7.5257,7.5257,7.5257,81600.0
2013-12-30 15:20:00,7.91,7.91,7.91,7.91,296400.0,7.5257,7.5257,7.5257,7.5257,296400.0
2013-12-30 15:25:00,7.91,7.91,7.91,7.91,163200.0,7.5257,7.5257,7.5257,7.5257,163200.0
2013-12-30 15:30:00,7.91,7.91,7.9,7.91,256800.0,7.5257,7.5257,7.5162,7.5257,256800.0
2013-12-30 15:35:00,7.91,7.91,7.9,7.9,324000.0,7.5257,7.5257,7.5162,7.5162,324000.0
2013-12-30 15:40:00,7.9,7.91,7.9,7.9,260400.0,7.5162,7.5257,7.5162,7.5162,260400.0
2013-12-30 15:45:00,7.9,7.91,7.9,7.91,252000.0,7.5162,7.5257,7.5162,7.5257,252000.0
2013-12-30 15:50:00,7.91,7.91,7.9,7.91,404400.0,7.5257,7.5257,7.5162,7.5257,404400.0
2013-12-30 15:55:00,7.91,7.92,7.91,7.92,409200.0,7.5257,7.5352,7.5257,7.5352,409200.0
2013-12-31 09:30:00,7.95,7.96,7.95,7.96,390000.0,7.5638,7.5733,7.5638,7.5733,390000.0
2013-12-31 09:35:00,7.96,7.96,7.94,7.94,400800.0,7.5733,7.5733,7.5543,7.5543,400800.0
2013-12-31 09:40:00,7.95,7.95,7.94,7.94,166800.0,7.5638,7.5638,7.5543,7.5543,166800.0
2013-12-31 09:45:00,7.94,7.95,7.94,7.94,222000.0,7.5543,7.5638,7.5543,7.5543,222000.0
2013-12-31 09:50:00,7.94,7.95,7.94,7.95,499200.0,7.5543,7.5638,7.5543,7.5638,499200.0
2013-12-31 09:55:00,7.95,7.96,7.95,7.96,138000.0,7.5638,7.5733,7.5638,7.5733,138000.0
2013-12-31 10:00:00,7.96,7.98,7.96,7.97,463200.0,7.5733,7.5923,7.5733,7.5828,463200.0
2013-12-31 10:05:00,7.97,7.98,7.96,7.97,236400.0,7.5828,7.5923,7.5733,7.5828,236400.0
2013-12-31 10:10:00,7.97,7.98,7.97,7.97,297600.0,7.5828,7.5923,7.5828,7.5828,297600.0
2013-12-31 10:15:00,7.97,7.97,7.96,7.97,384000.0,7.5828,7.5828,7.5733,7.5828,384000.0
2013-12-31 10:20:00,7.97,7.97,7.96,7.97,339600.0,7.5828,7.5828,7.5733,7.5828,339600.0
2013-12-31 10:25:00,7.97,7.97,7.97,7.97,148800.0,7.5828,7.5828,7.5828,7.5828,148800.0
2013-12-31 10:30:00,7.97,7.98,7.97,7.98,262800.0,7.5828,7.5923,7.5828,7.5923,262800.0
2013-12-31 10:35:00,7.98,7.98,7.97,7.97,205200.0,7.5923,7.5923,7.5828,7.5828,205200.0
2013-12-31 10:40:00,7.97,7.98,7.97,7.98,132000.0,7.5828,7.5923,7.5828,7.5923,132000.0
2013-12-31 10:45:00,7.98,7.98,7.97,7.97,268800.0,7.5923,7.5923,7.5828,7.5828,268800.0
2013-12-31 10:50:00,7.97,7.97,7.97,7.97,152400.0,7.5828,7.5828,7.5828,7.5828,152400.0
2013-12-31 10:55:00,7.97,7.98,7.97,7.98,604800.0,7.5828,7.5923,7.5828,7.5923,604800.0
2013-12-31 11:00:00,7.98,8.0,7.98,8.0,628800.0,7.5923,7.6114,7.5923,7.6114,628800.0
2013-12-31 11:05:00,8.0,8.0,7.99,8.0,350400.0,7.6114,7.6114,7.6018,7.6114,350400.0
2013-12-31 11:10:00,8.0,8.02,8.0,8.01,642000.0,7.6114,7.6304,7.6114,7.6209,642000.0
2013-12-31 11:15:00,8.01,8.01,8.0,8.01,458400.0,7.6209,7.6209,7.6114,7.6209,458400.0
2013-12-31 11:20:00,8.01,8.01,8.0,8.0,228000.0,7.6209,7.6209,7.6114,7.6114,228000.0
2013-12-31 11:25:00,8.0,8.0,8.0,8.0,303600.0,7.6114,7.6114,7.6114,7.6114,303600.0
2013-12-31 11:30:00,8.0,8.01,8.0,8.0,255600.0,7.6114,7.6209,7.6114,7.6114,255600.0
2013-12-31 11:35:00,8.0,8.0,8.0,8.0,238800.0,7.6114,7.6114,7.6114,7.6114,238800.0
2013-12-31 11:40:00,8.0,8.0,8.0,8.0,260400.0,7.6114,7.6114,7.6114,7.6114,260400.0
2013-12-31 11:45:00,8.0,8.0,8.0,8.0,232800.0,7.6114,7.6114,7.6114,7.6114,232800.0
2013-12-31 11:50:00,8.0,8.0,8.0,8.0,67200.0,7.6114,7.6114,7.6114,7.6114,67200.0
2013-12-31 11:55:00,8.0,8.0,7.99,8.0,475200.0,7.6114,7.6114,7.6018,7.6114,475200.0
2013-12-31 12:00:00,8.0,8.0,7.99,8.0,616800.0,7.6114,7.6114,7.6018,7.6114,616800.0
2013-12-31 12:05:00,8.0,8.0,7.99,7.99,388800.0,7.6114,7.6114,7.6018,7.6018,388800.0
2013-12-31 12:10:00,7.99,7.99,7.99,7.99,357600.0,7.6018,7.6018,7.6018,7.6018,357600.0
2013-12-31 12:15:00,7.99,7.99,7.99,7.99,361200.0,7.6018,7.6018,7.6018,7.6018,361200.0
2013-12-31 12:20:00,7.99,7.99,7.98,7.99,192000.0,7.6018,7.6018,7.5923,7.6018,192000.0
2013-12-31 12:25:00,7.99,7.99,7.99,7.99,148800.0,7.6018,7.6018,7.6018,7.6018,148800.0
2013-12-31 12:30:00,7.99,8.0,7.99,8.0,304800.0,7.6018,7.6114,7.6018,7.6114,304800.0
2013-12-31 12:35:00,8.0,8.0,8.0,8.0,218400.0,7.6114,7.6114,7.6114,7.6114,218400.0
2013-12-31 12:40:00,8.0,8.0,7.98,7.98,532800.0,7.6114,7.6114,7.5923,7.5923,532800.0
2013-12-31 12:45:00,7.98,7.98,7.98,7.98,224400.0,7.5923,7.5923,7.5923,7.5923,224400.0
2013-12-31 12:50:00,7.98,7.99,7.98,7.98,320400.0,7.5923,7.6018,7.5923,7.5923,320400.0
2013-12-31 12:55:00,7.98,7.99,7.98,7.99,194400.0,7.5923,7.6018,7.5923,7.6018,194400.0
2013-12-31 13:00:00,7.99,7.99,7.98,7.98,252000.0,7.6018,7.6018,7.5923,7.5923,252000.0
2013-12-31 13:05:00,7.98,7.98,7.98,7.98,148800.0,7.5923,7.5923,7.5923,7.5923,148800.0
2013-12-31 13:10:00,7.98,7.98,7.98,7.98,218400.0,7.5923,7.5923,7.5923,7.5923,218400.0
2013-12-31 13:15:00,7.98,7.98,7.98,7.98,97200.0,7.5923,7.5923,7.5923,7.5923,97200.0
2013-12-31 13:20:00,7.98,7.99,7.98,7.99,166800.0,7.5923,7.6018,7.5923,7.6018,166800.0
2013-12-31 13:25:00,7.99,7.99,7.98,7.99,144000.0,7.6018,7.6018,7.5923,7.6018,144000.0
2013-12-31 13:30:00,7.99,7.99,7.99,7.99,162000.0,7.6018,7.6018,7.6018,7.6018,162000.0
2013-12-31 13:35:00,7.99,7.99,7.99,7.99,46800.0,7.6018,7.6018,7.6018,7.6018,46800.0
2013-12-31 13:40:00,7.99,7.99,7.98,7.98,67200.0,7.6018,7.6018,7.5923,7.5923,67200.0
2013-12-31 13:45:00,7.99,7.99,7.98,7.99,160800.0,7.6018,7.6018,7.5923,7.6018,160800.0
2013-12-31 13:50:00,7.99,7.99,7.99,7.99,178800.0,7.6018,7.6018,7.6018,7.6018,178800.0
2013-12-31 13:55:00,7.99,7.99,7.98,7.99,211200.0,7.6018,7.6018,7.5923,7.6018,211200.0
2013-12-31 14:00:00,7.99,7.99,7.98,7.98,234000.0,7.6018,7.6018,7.5923,7.5923,234000.0
2013-12-31 14:05:00,7.99,7.99,7.98,7.99,376800.0,7.6018,7.6018,7.5923,7.6018,376800.0
2013-12-31 14:10:00,7.99,7.99,7.98,7.98,57600.0,7.6018,7.6018,7.5923,7.5923,57600.0
2013-12-31 14:15:00,7.98,7.99,7.98,7.98,58800.0,7.5923,7.6018,7.5923,7.5923,58800.0
2013-12-31 14:20:00,7.98,7.98,7.98,7.98,132000.0,7.5923,7.5923,7.5923,7.5923,132000.0
2013-12-31 14:25:00,7.98,7.98,7.96,7.96,1014000.0,7.5923,7.5923,7.5733,7.5733,1014000.0
2013-12-31 14:30:00,7.96,7.97,7.95,7.95,474000.0,7.5733,7.5828,7.5638,7.5638,474000.0
2013-12-31 14:35:00,7.95,7.95,7.94,7.95,302400.0,7.5638,7.5638,7.5543,7.5638,302400.0
2013-12-31 14:40:00,7.95,7.95,7.94,7.94,238800.0,7.5638,7.5638,7.5543,7.5543,238800.0
2013-12-31 14:45:00,7.94,7.95,7.93,7.94,627600.0,7.5543,7.5638,7.5448,7.5543,627600.0
2013-12-31 14:50:00,7.94,7.95,7.94,7.95,466800.0,7.5543,7.5638,7.5543,7.5638,466800.0
2013-12-31 14:55:00,7.95,7.95,7.94,7.95,400800.0,7.5638,7.5638,7.5543,7.5638,400800.0
2013-12-31 15:00:00,7.95,7.95,7.94,7.94,236400.0,7.5638,7.5638,7.5543,7.5543,236400.0
2013-12-31 15:05:00,7.94,7.94,7.93,7.94,232800.0,7.5543,7.5543,7.5448,7.5543,232800.0
2013-12-31 15:10:00,7.94,7.94,7.93,7.94,254400.0,7.5543,7.5543,7.5448,7.5543,254400.0
2013-12-31 15:15:00,7.93,7.95,7.93,7.95,396000.0,7.5448,7.5638,7.5448,7.5638,396000.0
2013-12-31 15:20:00,7.95,7.96,7.95,7.96,512400.0,7.5638,7.5733,7.5638,7.5733,512400.0
2013-12-31 15:25:00,7.96,7.96,7.96,7.96,199200.0,7.5733,7.5733,7.5733,7.5733,199200.0
2013-12-31 15:30:00,7.96,7.98,7.96,7.97,488400.0,7.5733,7.5923,7.5733,7.5828,488400.0
2013-12-31 15:35:00,7.98,7.98,7.97,7.97,289200.0,7.5923,7.5923,7.5828,7.5828,289200.0
2013-12-31 15:40:00,7.97,7.99,7.96,7.98,992400.0,7.5828,7.6018,7.5733,7.5923,992400.0
2013-12-31 15:45:00,7.98,8.03,7.98,8.01,1466400.0,7.5923,7.6399,7.5923,7.6209,1466400.0
2013-12-31 15:50:00,8.01,8.02,8.01,8.02,940800.0,7.6209,7.6304,7.6209,7.6304,940800.0
2013-12-31 15:55:00,8.01,8.02,7.98,8.01,1414800.0,7.6209,7.6304,7.5923,7.6209,1414800.0
2014-01-02 09:30:00,7.93,7.95,7.92,7.92,1329600.0,7.5448,7.5638,7.5352,7.5352,1329600.0
2014-01-02 09:35:00,7.93,7.93,7.87,7.87,1856400.0,7.5448,7.5448,7.4877,7.4877,1856400.0
2014-01-02 09:40:00,7.87,7.88,7.85,7.88,1105200.0,7.4877,7.4972,7.4686,7.4972,1105200.0
2014-01-02 09:45:00,7.88,7.9,7.87,7.89,1304400.0,7.4972,7.5162,7.4877,7.5067,1304400.0
2014-01-02 09:50:00,7.89,7.9,7.87,7.9,927600.0,7.5067,7.5162,7.4877,7.5162,927600.0
2014-01-02 09:55:00,7.9,7.9,7.88,7.89,492000.0,7.5162,7.5162,7.4972,7.5067,492000.0
2014-01-02 10:00:00,7.88,7.89,7.83,7.85,1542000.0,7.4972,7.5067,7.4496,7.4686,1542000.0
2014-01-02 10:05:00,7.85,7.86,7.85,7.86,636000.0,7.4686,7.4782,7.4686,7.4782,636000.0
2014-01-02 10:10:00,7.86,7.88,7.86,7.88,561600.0,7.4782,7.4972,7.4782,7.4972,561600.0
2014-01-02 10:15:00,7.88,7.88,7.87,7.88,463200.0,7.4972,7.4972,7.4877,7.4972,463200.0
2014-01-02 10:20:00,7.88,7.88,7.86,7.86,434400.0,7.4972,7.4972,7.4782,7.4782,434400.0
2014-01-02 10:25:00,7.86,7.87,7.85,7.87,398400.0,7.4782,7.4877,7.4686,7.4877,398400.0
2014-01-02 10:30:00,7.86,7.87,7.86,7.87,512400.0,7.4782,7.4877,7.4782,7.4877,512400.0
2014-01-02 10:35:00,7.87,7.87,7.85,7.86,320400.0,7.4877,7.4877,7.4686,7.4782,320400.0
2014-01-02 10:40:00,7.86,7.9,7.86,7.89,874800.0,7.4782,7.5162,7.4782,7.5067,874800.0
2014-01-02 10:45:00,7.89,7.89,7.88,7.88,375600.0,7.5067,7.5067,7.4972,7.4972,375600.0
2014-01-02 10:50:00,7.88,7.88,7.86,7.87,679200.0,7.4972,7.4972,7.4782,7.4877,679200.0
2014-01-02 10:55:00,7.87,7.88,7.87,7.87,126000.0,7.4877,7.4972,7.4877,7.4877,126000.0
2014-01-02 11:00:00,7.87,7.88,7.86,7.86,483600.0,7.4877,7.4972,7.4782,7.4782,483600.0
2014-01-02 11:05:00,7.86,7.88,7.85,7.87,492000.0,7.4782,7.4972,7.4686,7.4877,492000.0
2014-01-02 11:10:00,7.87,7.88,7.86,7.87,199200.0,7.4877,7.4972,7.4782,7.4877,199200.0
2014-01-02 11:15:00,7.87,7.88,7.86,7.88,207600.0,7.4877,7.4972,7.4782,7.4972,207600.0
2014-01-02 11:20:00,7.88,7.89,7.88,7.88,310800.0,7.4972,7.5067,7.4972,7.4972,310800.0
2014-01-02 11:25:00,7.88,7.88,7.86,7.87,284400.0,7.4972,7.4972,7.4782,7.4877,284400.0
2014-01-02 11:30:00,7.87,7.87,7.85,7.85,709200.0,7.4877,7.4877,7.4686,7.4686,709200.0
2014-01-02 11:35:00,7.85,7.86,7.85,7.85,350400.0,7.4686,7.4782,7.4686,7.4686,350400.0
2014-01-02 11:40:00,7.85,7.86,7.84,7.86,259200.0,7.4686,7.4782,7.4591,7.4782,259200.0
2014-01-02 11:45:00,7.86,7.86,7.83,7.83,506400.0,7.4782,7.4782,7.4496,7.4496,506400.0
2014-01-02 11:50:00,7.83,7.83,7.8,7.81,1140000.0,7.4496,7.4496,7.4211,7.4306,1140000.0
2014-01-02 11:55:00,7.81,7.81,7.79,7.81,710400.0,7.4306,7.4306,7.4116,7.4306,710400.0
2014-01-02 12:00:00,7.81,7.82,7.81,7.82,232800.0,7.4306,7.4401,7.4306,7.4401,232800.0
2014-01-02 12:05:00,7.82,7.83,7.82,7.83,328800.0,7.4401,7.4496,7.4401,7.4496,328800.0
2014-01-02 12:10:00,7.82,7.82,7.81,7.82,138000.0,7.4401,7.4401,7.4306,7.4401,138000.0
2014-01-02 12:15:00,7.81,7.82,7.81,7.81,344400.0,7.4306,7.4401,7.4306,7.4306,344400.0
2014-01-02 12:20:00,7.81,7.81,7.8,7.81,265200.0,7.4306,7.4306,7.4211,7.4306,265200.0
2014-01-02 12:25:00,7.81,7.81,7.79,7.8,315600.0,7.4306,7.4306,7.4116,7.4211,315600.0
2014-01-02 12:30:00,7.8,7.8,7.78,7.79,656400.0,7.4211,7.4211,7.402,7.4116,656400.0
2014-01-02 12:35:00,7.8,7.8,7.79,7.8,284400.0,7.4211,7.4211,7.4116,7.4211,284400.0
2014-01-02 12:40:00,7.8,7.8,7.78,7.78,280800.0,7.4211,7.4211,7.402,7.402,280800.0
2014-01-02 12:45:00,7.78,7.8,7.78,7.8,216000.0,7.402,7.4211,7.402,7.4211,216000.0
2014-01-02 12:50:00,7.79,7.8,7.79,7.8,195600.0,7.4116,7.4211,7.4116,7.4211,195600.0
2014-01-02 12:55:00,7.8,7.81,7.79,7.81,392400.0,7.4211,7.4306,7.4116,7.4306,392400.0
2014-01-02 13:00:00,7.81,7.82,7.81,7.82,318000.0,7.4306,7.4401,7.4306,7.4401,318000.0
2014-01-02 13:05:00,7.81,7.81,7.8,7.81,123600.0,7.4306,7.4306,7.4211,7.4306,123600.0
2014-01-02 13:10:00,7.81,7.81,7.8,7.8,109200.0,7.4306,7.4306,7.4211,7.4211,109200.0
2014-01-02 13:15:00,7.8,7.8,7.8,7.8,69600.0,7.4211,7.4211,7.4211,7.4211,69600.0
2014-01-02 13:20:00,7.8,7.81,7.79,7.79,195600.0,7.4211,7.4306,7.4116,7.4116,195600.0
2014-01-02 13:25:00,7.79,7.8,7.79,7.8,481200.0,7.4116,7.4211,7.4116,7.4211,481200.0
2014-01-02 13:30:00,7.79,7.8,7.78,7.79,328800.0,7.4116,7.4211,7.402,7.4116,328800.0
2014-01-02 13:35:00,7.79,7.8,7.78,7.78,214800.0,7.4116,7.4211,7.402,7.402,214800.0
2014-01-02 13:40:00,7.78,7.79,7.78,7.78,217200.0,7.402,7.4116,7.402,7.402,217200.0
2014-01-02 13:45:00,7.78,7.82,7.77,7.81,574800.0,7.402,7.4401,7.3925,7.4306,574800.0
2014-01-02 13:50:00,7.81,7.81,7.79,7.79,282000.0,7.4306,7.4306,7.4116,7.4116,282000.0
2014-01-02 13:55:00,7.8,7.81,7.8,7.81,164400.0,7.4211,7.4306,7.4211,7.4306,164400.0
2014-01-02 14:00:00,7.81,7.82,7.81,7.81,433200.0,7.4306,7.4401,7.4306,7.4306,433200.0
2014-01-02 14:05:00,7.81,7.82,7.81,7.81,183600.0,7.4306,7.4401,7.4306,7.4306,183600.0
2014-01-02 14:10:00,7.81,7.82,7.8,7.8,308400.0,7.4306,7.4401,7.4211,7.4211,308400.0
2014-01-02 14:15:00,7.8,7.8,7.75,7.76,954000.0,7.4211,7.4211,7.3735,7.383,954000.0
2014-01-02 14:20:00,7.76,7.77,7.74,7.77,726000.0,7.383,7.3925,7.364,7.3925,726000.0
2014-01-02 14:25:00,7.77,7.77,7.76,7.76,303600.0,7.3925,7.3925,7.383,7.383,303600.0
2014-01-02 14:30:00,7.76,7.78,7.76,7.78,165600.0,7.383,7.402,7.383,7.402,165600.0
2014-01-02 14:35:00,7.78,7.78,7.77,7.78,268800.0,7.402,7.402,7.3925,7.402,268800.0
2014-01-02 14:40:00,7.78,7.79,7.78,7.79,288000.0,7.402,7.4116,7.402,7.4116,288000.0
2014-01-02 14:45:00,7.79,7.8,7.78,7.8,241200.0,7.4116,7.4211,7.402,7.4211,241200.0
2014-01-02 14:50:00,7.79,7.8,7.79,7.79,264000.0,7.4116,7.4211,7.4116,7.4116,264000.0
2014-01-02 14:55:00,7.79,7.79,7.77,7.78,267600.0,7.4116,7.4116,7.3925,7.402,267600.0
2014-01-02 15:00:00,7.78,7.79,7.78,7.78,184800.0,7.402,7.4116,7.402,7.402,184800.0
2014-01-02 15:05:00,7.78,7.79,7.78,7.79,109200.0,7.402,7.4116,7.402,7.4116,109200.0
2014-01-02 15:10:00,7.79,7.81,7.79,7.81,468000.0,7.4116,7.4306,7.4116,7.4306,468000.0
2014-01-02 15:15:00,7.81,7.83,7.81,7.83,446400.0,7.4306,7.4496,7.4306,7.4496,446400.0
2014-01-02 15:20:00,7.83,7.83,7.82,7.82,399600.0,7.4496,7.4496,7.4401,7.4401,399600.0
2014-01-02 15:25:00,7.82,7.83,7.81,7.81,404400.0,7.4401,7.4496,7.4306,7.4306,404400.0
2014-01-02 15:30:00,7.81,7.82,7.8,7.8,883200.0,7.4306,7.4401,7.4211,7.4211,883200.0
2014-01-02 15:35:00,7.81,7.81,7.79,7.79,828000.0,7.4306,7.4306,7.4116,7.4116,828000.0
2014-01-02 15:40:00,7.79,7.81,7.79,7.81,630000.0,7.4116,7.4306,7.4116,7.4306,630000.0
2014-01-02 15:45:00,7.81,7.84,7.8,7.82,1677600.0,7.4306,7.4591,7.4211,7.4401,1677600.0
2014-01-02 15:50:00,7.82,7.83,7.81,7.82,996000.0,7.4401,7.4496,7.4306,7.4401,996000.0
2014-01-02 15:55:00,7.82,7.82,7.8,7.8,1227600.0,7.4401,7.4401,7.4211,7.4211,1227600.0
2014-01-03 09:30:00,7.84,7.84,7.82,7.84,666000.0,7.4591,7.4591,7.4401,7.4591,666000.0
2014-01-03 09:35:00,7.84,7.88,7.84,7.87,942000.0,7.4591,7.4972,7.4591,7.4877,942000.0
2014-01-03 09:40:00,7.87,7.87,7.85,7.85,769200.0,7.4877,7.4877,7.4686,7.4686,769200.0
2014-01-03 09:45:00,7.86,7.87,7.85,7.86,496800.0,7.4782,7.4877,7.4686,7.4782,496800.0
2014-01-03 09:50:00,7.87,7.87,7.85,7.85,607200.0,7.4877,7.4877,7.4686,7.4686,607200.0
2014-01-03 09:55:00,7.85,7.87,7.85,7.86,535200.0,7.4686,7.4877,7.4686,7.4782,535200.0
2014-01-03 10:00:00,7.87,7.88,7.86,7.88,814800.0,7.4877,7.4972,7.4782,7.4972,814800.0
2014-01-03 10:05:00,7.88,7.88,7.85,7.86,751200.0,7.4972,7.4972,7.4686,7.4782,751200.0
2014-01-03 10:10:00,7.86,7.86,7.85,7.86,474000.0,7.4782,7.4782,7.4686,7.4782,474000.0
2014-01-03 10:15:00,7.86,7.86,7.85,7.85,414000.0,7.4782,7.4782,7.4686,7.4686,414000.0
2014-01-03 10:20:00,7.85,7.86,7.85,7.86,288000.0,7.4686,7.4782,7.4686,7.4782,288000.0
2014-01-03 10:25:00,7.85,7.86,7.85,7.86,465600.0,7.4686,7.4782,7.4686,7.4782,465600.0
2014-01-03 10:30:00,7.86,7.87,7.85,7.86,541200.0,7.4782,7.4877,7.4686,7.4782,541200.0
2014-01-03 10:35:00,7.86,7.86,7.86,7.86,201600.0,7.4782,7.4782,7.4782,7.4782,201600.0
2014-01-03 10:40:00,7.86,7.87,7.86,7.87,361200.0,7.4782,7.4877,7.4782,7.4877,361200.0
2014-01-03 10:45:00,7.87,7.87,7.84,7.85,433200.0,7.4877,7.4877,7.4591,7.4686,433200.0
2014-01-03 10:50:00,7.84,7.85,7.84,7.85,350400.0,7.4591,7.4686,7.4591,7.4686,350400.0
2014-01-03 10:55:00,7.85,7.85,7.84,7.85,264000.0,7.4686,7.4686,7.4591,7.4686,264000.0
2014-01-03 11:00:00,7.85,7.86,7.85,7.86,110400.0,7.4686,7.4782,7.4686,7.4782,110400.0
2014-01-03 11:05:00,7.86,7.86,7.85,7.86,230400.0,7.4782,7.4782,7.4686,7.4782,230400.0
2014-01-03 11:10:00,7.86,7.86,7.84,7.84,208800.0,7.4782,7.4782,7.4591,7.4591,208800.0
2014-01-03 11:15:00,7.85,7.85,7.82,7.82,1104000.0,7.4686,7.4686,7.4401,7.4401,1104000.0
2014-01-03 11:20:00,7.82,7.83,7.82,7.82,187200.0,7.4401,7.4496,7.4401,7.4401,187200.0
2014-01-03 11:25:00,7.83,7.83,7.8,7.8,849600.0,7.4496,7.4496,7.4211,7.4211,849600.0
2014-01-03 11:30:00,7.8,7.81,7.79,7.79,457200.0,7.4211,7.4306,7.4116,7.4116,457200.0
2014-01-03 11:35:00,7.79,7.8,7.79,7.8,397200.0,7.4116,7.4211,7.4116,7.4211,397200.0
2014-01-03 11:40:00,7.8,7.8,7.79,7.79,244800.0,7.4211,7.4211,7.4116,7.4116,244800.0
2014-01-03 11:45:00,7.8,7.8,7.78,7.78,922800.0,7.4211,7.4211,7.402,7.402,922800.0
2014-01-03 11:50:00,7.78,7.79,7.78,7.79,436800.0,7.402,7.4116,7.402,7.4116,436800.0
2014-01-03 11:55:00,7.79,7.79,7.77,7.77,739200.0,7.4116,7.4116,7.3925,7.3925,739200.0
2014-01-03 12:00:00,7.77,7.77,7.77,7.77,295200.0,7.3925,7.3925,7.3925,7.3925,295200.0
2014-01-03 12:05:00,7.77,7.78,7.76,7.78,584400.0,7.3925,7.402,7.383,7.402,584400.0
2014-01-03 12:10:00,7.77,7.78,7.77,7.78,355200.0,7.3925,7.402,7.3925,7.402,355200.0
2014-01-03 12:15:00,7.78,7.78,7.77,7.78,355200.0,7.402,7.402,7.3925,7.402,355200.0
2014-01-03 12:20:00,7.78,7.79,7.78,7.79,252000.0,7.402,7.4116,7.402,7.4116,252000.0
2014-01-03 12:25:00,7.79,7.79,7.79,7.79,409200.0,7.4116,7.4116,7.4116,7.4116,409200.0
2014-01-03 12:30:00,7.79,7.8,7.79,7.79,420000.0,7.4116,7.4211,7.4116,7.4116,420000.0
2014-01-03 12:35:00,7.79,7.8,7.79,7.8,466800.0,7.4116,7.4211,7.4116,7.4211,466800.0
2014-01-03 12:40:00,7.8,7.81,7.8,7.8,254400.0,7.4211,7.4306,7.4211,7.4211,254400.0
2014-01-03 12:45:00,7.8,7.81,7.8,7.8,392400.0,7.4211,7.4306,7.4211,7.4211,392400.0
2014-01-03 12:50:00,7.8,7.81,7.8,7.8,340800.0,7.4211,7.4306,7.4211,7.4211,340800.0
2014-01-03 12:55:00,7.8,7.8,7.79,7.79,277200.0,7.4211,7.4211,7.4116,7.4116,277200.0
2014-01-03 13:00:00,7.79,7.79,7.79,7.79,81600.0,7.4116,7.4116,7.4116,7.4116,81600.0
2014-01-03 13:05:00,7.79,7.8,7.79,7.79,128400.0,7.4116,7.4211,7.4116,7.4116,128400.0
2014-01-03 13:10:00,7.8,7.8,7.79,7.79,244800.0,7.4211,7.4211,7.4116,7.4116,244800.0
2014-01-03 13:15:00,7.79,7.79,7.78,7.79,265200.0,7.4116,7.4116,7.402,7.4116,265200.0
2014-01-03 13:20:00,7.79,7.79,7.79,7.79,242400.0,7.4116,7.4116,7.4116,7.4116,242400.0
2014-01-03 13:25:00,7.8,7.8,7.79,7.79,320400.0,7.4211,7.4211,7.4116,7.4116,320400.0
2014-01-03 13:30:00,7.79,7.79,7.77,7.77,576000.0,7.4116,7.4116,7.3925,7.3925,576000.0
2014-01-03 13:35:00,7.77,7.78,7.77,7.78,158400.0,7.3925,7.402,7.3925,7.402,158400.0
2014-01-03 13:40:00,7.78,7.78,7.77,7.78,220800.0,7.402,7.402,7.3925,7.402,220800.0
2014-01-03 13:45:00,7.78,7.78,7.77,7.78,96000.0,7.402,7.402,7.3925,7.402,96000.0
2014-01-03 13:50:00,7.78,7.79,7.78,7.79,123600.0,7.402,7.4116,7.402,7.4116,123600.0
2014-01-03 13:55:00,7.79,7.79,7.78,7.79,148800.0,7.4116,7.4116,7.402,7.4116,148800.0
2014-01-03 14:00:00,7.79,7.8,7.79,7.8,232800.0,7.4116,7.4211,7.4116,7.4211,232800.0
2014-01-03 14:05:00,7.8,7.8,7.78,7.78,292800.0,7.4211,7.4211,7.402,7.402,292800.0
2014-01-03 14:10:00,7.79,7.8,7.78,7.8,183600.0,7.4116,7.4211,7.402,7.4211,183600.0
2014-01-03 14:15:00,7.8,7.8,7.79,7.79,90000.0,7.4211,7.4211,7.4116,7.4116,90000.0
2014-01-03 14:20:00,7.79,7.8,7.79,7.8,164400.0,7.4116,7.4211,7.4116,7.4211,164400.0
2014-01-03 14:25:00,7.8,7.8,7.79,7.79,152400.0,7.4211,7.4211,7.4116,7.4116,152400.0
2014-01-03 14:30:00,7.8,7.8,7.79,7.79,314400.0,7.4211,7.4211,7.4116,7.4116,314400.0
2014-01-03 14:35:00,7.79,7.8,7.79,7.8,229200.0,7.4116,7.4211,7.4116,7.4211,229200.0
2014-01-03 14:40:00,7.8,7.81,7.8,7.81,492000.0,7.4211,7.4306,7.4211,7.4306,492000.0
2014-01-03 14:45:00,7.81,7.84,7.81,7.84,487200.0,7.4306,7.4591,7.4306,7.4591,487200.0
2014-01-03 14:50:00,7.84,7.85,7.84,7.85,718800.0,7.4591,7.4686,7.4591,7.4686,718800.0
2014-01-03 14:55:00,7.84,7.85,7.83,7.83,519600.0,7.4591,7.4686,7.4496,7.4496,519600.0
2014-01-03 15:00:00,7.83,7.84,7.83,7.83,177600.0,7.4496,7.4591,7.4496,7.4496,177600.0
2014-01-03 15:05:00,7.83,7.84,7.83,7.83,368400.0,7.4496,7.4591,7.4496,7.4496,368400.0
2014-01-03 15:10:00,7.83,7.87,7.83,7.86,1222800.0,7.4496,7.4877,7.4496,7.4782,1222800.0
2014-01-03 15:15:00,7.86,7.86,7.86,7.86,336000.0,7.4782,7.4782,7.4782,7.4782,336000.0
2014-01-03 15:20:00,7.86,7.86,7.85,7.86,264000.0,7.4782,7.4782,7.4686,7.4782,264000.0
2014-01-03 15:25:00,7.86,7.86,7.84,7.85,446400.0,7.4782,7.4782,7.4591,7.4686,446400.0
2014-01-03 15:30:00,7.85,7.86,7.85,7.86,512400.0,7.4686,7.4782,7.4686,7.4782,512400.0
2014-01-03 15:35:00,7.86,7.86,7.85,7.85,345600.0,7.4782,7.4782,7.4686,7.4686,345600.0
2014-01-03 15:40:00,7.85,7.85,7.82,7.83,871200.0,7.4686,7.4686,7.4401,7.4496,871200.0
2014-01-03 15:45:00,7.83,7.83,7.82,7.83,712800.0,7.4496,7.4496,7.4401,7.4496,712800.0
2014-01-03 15:50:00,7.83,7.83,7.8,7.8,819600.0,7.4496,7.4496,7.4211,7.4211,819600.0
2014-01-03 15:55:00,7.8,7.81,7.78,7.78,1239600.0,7.4211,7.4306,7.402,7.402,1239600.0
2014-01-06 09:30:00,7.87,7.88,7.85,7.85,973200.0,7.4877,7.4972,7.4686,7.4686,973200.0
2014-01-06 09:35:00,7.85,7.86,7.82,7.83,382800.0,7.4686,7.4782,7.4401,7.4496,382800.0
2014-01-06 09:40:00,7.82,7.82,7.78,7.79,867600.0,7.4401,7.4401,7.402,7.4116,867600.0
2014-01-06 09:45:00,7.79,7.8,7.78,7.79,411600.0,7.4116,7.4211,7.402,7.4116,411600.0
2014-01-06 09:50:00,7.79,7.8,7.77,7.8,640800.0,7.4116,7.4211,7.3925,7.4211,640800.0
2014-01-06 09:55:00,7.8,7.8,7.79,7.79,220800.0,7.4211,7.4211,7.4116,7.4116,220800.0
2014-01-06 10:00:00,7.79,7.82,7.77,7.78,512400.0,7.4116,7.4401,7.3925,7.402,512400.0
2014-01-06 10:05:00,7.78,7.79,7.77,7.79,294000.0,7.402,7.4116,7.3925,7.4116,294000.0
2014-01-06 10:10:00,7.78,7.8,7.78,7.79,342000.0,7.402,7.4211,7.402,7.4116,342000.0
2014-01-06 10:15:00,7.78,7.81,7.78,7.81,475200.0,7.402,7.4306,7.402,7.4306,475200.0
2014-01-06 10:20:00,7.81,7.82,7.81,7.81,562800.0,7.4306,7.4401,7.4306,7.4306,562800.0
2014-01-06 10:25:00,7.81,7.82,7.8,7.81,235200.0,7.4306,7.4401,7.4211,7.4306,235200.0
2014-01-06 10:30:00,7.81,7.82,7.8,7.81,494400.0,7.4306,7.4401,7.4211,7.4306,494400.0
2014-01-06 10:35:00,7.81,7.82,7.8,7.8,169200.0,7.4306,7.4401,7.4211,7.4211,169200.0
2014-01-06 10:40:00,7.8,7.8,7.79,7.79,285600.0,7.4211,7.4211,7.4116,7.4116,285600.0
2014-01-06 10:45:00,7.79,7.79,7.77,7.78,326400.0,7.4116,7.4116,7.3925,7.402,326400.0
2014-01-06 10:50:00,7.77,7.8,7.77,7.79,211200.0,7.3925,7.4211,7.3925,7.4116,211200.0
2014-01-06 10:55:00,7.78,7.78,7.75,7.75,660000.0,7.402,7.402,7.3735,7.3735,660000.0
2014-01-06 11:00:00,7.75,7.77,7.75,7.76,434400.0,7.3735,7.3925,7.3735,7.383,434400.0
2014-01-06 11:05:00,7.76,7.76,7.75,7.75,178800.0,7.383,7.383,7.3735,7.3735,178800.0
2014-01-06 11:10:00,7.75,7.75,7.73,7.73,610800.0,7.3735,7.3735,7.3545,7.3545,610800.0
2014-01-06 11:15:00,7.73,7.73,7.69,7.71,934800.0,7.3545,7.3545,7.3164,7.3354,934800.0
2014-01-06 11:20:00,7.71,7.71,7.7,7.7,268800.0,7.3354,7.3354,7.3259,7.3259,268800.0
2014-01-06 11:25:00,7.7,7.72,7.69,7.71,204000.0,7.3259,7.345,7.3164,7.3354,204000.0
2014-01-06 11:30:00,7.72,7.72,7.71,7.72,151200.0,7.345,7.345,7.3354,7.345,151200.0
2014-01-06 11:35:00,7.72,7.72,7.7,7.71,153600.0,7.345,7.345,7.3259,7.3354,153600.0
2014-01-06 11:40:00,7.71,7.72,7.7,7.71,124800.0,7.3354,7.345,7.3259,7.3354,124800.0
2014-01-06 11:45:00,7.71,7.71,7.7,7.71,154800.0,7.3354,7.3354,7.3259,7.3354,154800.0
2014-01-06 11:50:00,7.71,7.72,7.71,7.72,166800.0,7.3354,7.345,7.3354,7.345,166800.0
2014-01-06 11:55:00,7.72,7.73,7.72,7.73,553200.0,7.345,7.3545,7.345,7.3545,553200.0
2014-01-06 12:00:00,7.73,7.73,7.71,7.72,204000.0,7.3545,7.3545,7.3354,7.345,204000.0
2014-01-06 12:05:00,7.72,7.73,7.72,7.72,170400.0,7.345,7.3545,7.345,7.345,170400.0
2014-01-06 12:10:00,7.72,7.73,7.71,7.72,210000.0,7.345,7.3545,7.3354,7.345,210000.0
2014-01-06 12:15:00,7.72,7.73,7.72,7.73,135600.0,7.345,7.3545,7.345,7.3545,135600.0
2014-01-06 12:20:00,7.72,7.73,7.72,7.73,156000.0,7.345,7.3545,7.345,7.3545,156000.0
2014-01-06 12:25:00,7.73,7.73,7.72,7.72,153600.0,7.3545,7.3545,7.345,7.345,153600.0
2014-01-06 12:30:00,7.72,7.72,7.7,7.71,321600.0,7.345,7.345,7.3259,7.3354,321600.0
2014-01-06 12:35:00,7.71,7.71,7.7,7.71,163200.0,7.3354,7.3354,7.3259,7.3354,163200.0
2014-01-06 12:40:00,7.7,7.71,7.7,7.71,51600.0,7.3259,7.3354,7.3259,7.3354,51600.0
2014-01-06 12:45:00,7.71,7.71,7.7,7.71,76800.0,7.3354,7.3354,7.3259,7.3354,76800.0
2014-01-06 12:50:00,7.71,7.73,7.71,7.73,324000.0,7.3354,7.3545,7.3354,7.3545,324000.0
2014-01-06 12:55:00,7.73,7.73,7.72,7.72,156000.0,7.3545,7.3545,7.345,7.345,156000.0
2014-01-06 13:00:00,7.72,7.73,7.71,7.72,220800.0,7.345,7.3545,7.3354,7.345,220800.0
2014-01-06 13:05:00,7.72,7.72,7.71,7.71,91200.0,7.345,7.345,7.3354,7.3354,91200.0
2014-01-06 13:10:00,7.71,7.71,7.7,7.71,271200.0,7.3354,7.3354,7.3259,7.3354,271200.0
2014-01-06 13:15:00,7.72,7.73,7.71,7.73,169200.0,7.345,7.3545,7.3354,7.3545,169200.0
2014-01-06 13:20:00,7.73,7.73,7.72,7.72,333600.0,7.3545,7.3545,7.345,7.345,333600.0
2014-01-06 13:25:00,7.72,7.73,7.72,7.72,127200.0,7.345,7.3545,7.345,7.345,127200.0
2014-01-06 13:30:00,7.72,7.73,7.71,7.71,226800.0,7.345,7.3545,7.3354,7.3354,226800.0
2014-01-06 13:35:00,7.71,7.73,7.71,7.73,91200.0,7.3354,7.3545,7.3354,7.3545,91200.0
2014-01-06 13:40:00,7.73,7.74,7.72,7.73,157200.0,7.3545,7.364,7.345,7.3545,157200.0
2014-01-06 13:45:00,7.73,7.73,7.72,7.72,80400.0,7.3545,7.3545,7.345,7.345,80400.0
2014-01-06 13:50:00,7.73,7.77,7.73,7.76,912000.0,7.3545,7.3925,7.3545,7.383,912000.0
2014-01-06 13:55:00,7.76,7.78,7.76,7.76,387600.0,7.383,7.402,7.383,7.383,387600.0
2014-01-06 14:00:00,7.77,7.77,7.76,7.76,385200.0,7.3925,7.3925,7.383,7.383,385200.0
2014-01-06 14:05:00,7.76,7.77,7.75,7.75,333600.0,7.383,7.3925,7.3735,7.3735,333600.0
2014-01-06 14:10:00,7.75,7.77,7.75,7.77,256800.0,7.3735,7.3925,7.3735,7.3925,256800.0
2014-01-06 14:15:00,7.77,7.77,7.75,7.75,68400.0,7.3925,7.3925,7.3735,7.3735,68400.0
2014-01-06 14:20:00,7.75,7.78,7.75,7.77,271200.0,7.3735,7.402,7.3735,7.3925,271200.0
2014-01-06 14:25:00,7.77,7.77,7.75,7.76,111600.0,7.3925,7.3925,7.3735,7.383,111600.0
2014-01-06 14:30:00,7.76,7.77,7.76,7.77,159600.0,7.383,7.3925,7.383,7.3925,159600.0
2014-01-06 14:35:00,7.77,7.78,7.77,7.78,313200.0,7.3925,7.402,7.3925,7.402,313200.0
2014-01-06 14:40:00,7.78,7.8,7.78,7.79,427200.0,7.402,7.4211,7.402,7.4116,427200.0
2014-01-06 14:45:00,7.79,7.79,7.78,7.79,199200.0,7.4116,7.4116,7.402,7.4116,199200.0
2014-01-06 14:50:00,7.79,7.79,7.78,7.78,145200.0,7.4116,7.4116,7.402,7.402,145200.0
2014-01-06 14:55:00,7.78,7.79,7.78,7.79,177600.0,7.402,7.4116,7.402,7.4116,177600.0
2014-01-06 15:00:00,7.79,7.79,7.77,7.77,572400.0,7.4116,7.4116,7.3925,7.3925,572400.0
2014-01-06 15:05:00,7.77,7.78,7.76,7.77,278400.0,7.3925,7.402,7.383,7.3925,278400.0
2014-01-06 15:10:00,7.77,7.78,7.77,7.78,164400.0,7.3925,7.402,7.3925,7.402,164400.0
2014-01-06 15:15:00,7.78,7.79,7.78,7.78,103200.0,7.402,7.4116,7.402,7.402,103200.0
2014-01-06 15:20:00,7.78,7.78,7.77,7.78,69600.0,7.402,7.402,7.3925,7.402,69600.0
2014-01-06 15:25:00,7.78,7.78,7.77,7.78,117600.0,7.402,7.402,7.3925,7.402,117600.0
2014-01-06 15:30:00,7.78,7.78,7.74,7.74,337200.0,7.402,7.402,7.364,7.364,337200.0
2014-01-06 15:35:00,7.74,7.76,7.74,7.75,396000.0,7.364,7.383,7.364,7.3735,396000.0
2014-01-06 15:40:00,7.75,7.76,7.74,7.75,258000.0,7.3735,7.383,7.364,7.3735,258000.0
2014-01-06 15:45:00,7.76,7.77,7.76,7.76,153600.0,7.383,7.3925,7.383,7.383,153600.0
2014-01-06 15:50:00,7.76,7.77,7.76,7.76,201600.0,7.383,7.3925,7.383,7.383,201600.0
2014-01-06 15:55:00,7.76,7.77,7.72,7.73,1027200.0,7.383,7.3925,7.345,7.3545,1027200.0
2014-01-07 09:30:00,7.82,7.83,7.8,7.82,637200.0,7.4401,7.4496,7.4211,7.4401,637200.0
2014-01-07 09:35:00,7.82,7.84,7.82,7.84,769200.0,7.4401,7.4591,7.4401,7.4591,769200.0
2014-01-07 09:40:00,7.84,7.85,7.83,7.84,860400.0,7.4591,7.4686,7.4496,7.4591,860400.0
2014-01-07 09:45:00,7.84,7.85,7.84,7.84,488400.0,7.4591,7.4686,7.4591,7.4591,488400.0
2014-01-07 09:50:00,7.84,7.86,7.84,7.85,414000.0,7.4591,7.4782,7.4591,7.4686,414000.0
2014-01-07 09:55:00,7.85,7.87,7.85,7.87,580800.0,7.4686,7.4877,7.4686,7.4877,580800.0
2014-01-07 10:00:00,7.87,7.88,7.87,7.87,602400.0,7.4877,7.4972,7.4877,7.4877,602400.0
2014-01-07 10:05:00,7.87,7.87,7.86,7.87,290400.0,7.4877,7.4877,7.4782,7.4877,290400.0
2014-01-07 10:10:00,7.87,7.88,7.87,7.87,252000.0,7.4877,7.4972,7.4877,7.4877,252000.0
2014-01-07 10:15:00,7.88,7.88,7.86,7.87,304800.0,7.4972,7.4972,7.4782,7.4877,304800.0
2014-01-07 10:20:00,7.87,7.88,7.87,7.88,394800.0,7.4877,7.4972,7.4877,7.4972,394800.0
2014-01-07 10:25:00,7.88,7.89,7.87,7.88,380400.0,7.4972,7.5067,7.4877,7.4972,380400.0
2014-01-07 10:30:00,7.88,7.88,7.88,7.88,192000.0,7.4972,7.4972,7.4972,7.4972,192000.0
2014-01-07 10:35:00,7.88,7.89,7.88,7.88,327600.0,7.4972,7.5067,7.4972,7.4972,327600.0
2014-01-07 10:40:00,7.89,7.91,7.89,7.9,508800.0,7.5067,7.5257,7.5067,7.5162,508800.0
2014-01-07 10:45:00,7.9,7.9,7.89,7.89,471600.0,7.5162,7.5162,7.5067,7.5067,471600.0
2014-01-07 10:50:00,7.89,7.89,7.89,7.89,241200.0,7.5067,7.5067,7.5067,7.5067,241200.0
2014-01-07 10:55:00,7.89,7.89,7.88,7.89,319200.0,7.5067,7.5067,7.4972,7.5067,319200.0
2014-01-07 11:00:00,7.89,7.89,7.88,7.88,223200.0,7.5067,7.5067,7.4972,7.4972,223200.0
2014-01-07 11:05:00,7.88,7.88,7.87,7.88,393600.0,7.4972,7.4972,7.4877,7.4972,393600.0
2014-01-07 11:10:00,7.88,7.88,7.88,7.88,122400.0,7.4972,7.4972,7.4972,7.4972,122400.0
2014-01-07 11:15:00,7.88,7.88,7.88,7.88,268800.0,7.4972,7.4972,7.4972,7.4972,268800.0
2014-01-07 11:20:00,7.88,7.89,7.87,7.87,99600.0,7.4972,7.5067,7.4877,7.4877,99600.0
2014-01-07 11:25:00,7.87,7.88,7.86,7.87,268800.0,7.4877,7.4972,7.4782,7.4877,268800.0
2014-01-07 11:30:00,7.87,7.87,7.87,7.87,202800.0,7.4877,7.4877,7.4877,7.4877,202800.0
2014-01-07 11:35:00,7.87,7.88,7.87,7.87,187200.0,7.4877,7.4972,7.4877,7.4877,187200.0
2014-01-07 11:40:00,7.87,7.87,7.87,7.87,192000.0,7.4877,7.4877,7.4877,7.4877,192000.0
2014-01-07 11:45:00,7.87,7.87,7.86,7.86,319200.0,7.4877,7.4877,7.4782,7.4782,319200.0
2014-01-07 11:50:00,7.86,7.87,7.86,7.86,453600.0,7.4782,7.4877,7.4782,7.4782,453600.0
2014-01-07 11:55:00,7.86,7.86,7.85,7.86,231600.0,7.4782,7.4782,7.4686,7.4782,231600.0
2014-01-07 12:00:00,7.86,7.86,7.86,7.86,122400.0,7.4782,7.4782,7.4782,7.4782,122400.0
2014-01-07 12:05:00,7.86,7.87,7.85,7.86,310800.0,7.4782,7.4877,7.4686,7.4782,310800.0
2014-01-07 12:10:00,7.85,7.86,7.85,7.85,399600.0,7.4686,7.4782,7.4686,7.4686,399600.0
2014-01-07 12:15:00,7.85,7.86,7.85,7.86,330000.0,7.4686,7.4782,7.4686,7.4782,330000.0
2014-01-07 12:20:00,7.86,7.86,7.86,7.86,249600.0,7.4782,7.4782,7.4782,7.4782,249600.0
2014-01-07 12:25:00,7.86,7.86,7.86,7.86,268800.0,7.4782,7.4782,7.4782,7.4782,268800.0
2014-01-07 12:30:00,7.86,7.87,7.86,7.87,1042800.0,7.4782,7.4877,7.4782,7.4877,1042800.0
2014-01-07 12:35:00,7.87,7.88,7.87,7.87,374400.0,7.4877,7.4972,7.4877,7.4877,374400.0
2014-01-07 12:40:00,7.87,7.87,7.86,7.87,400800.0,7.4877,7.4877,7.4782,7.4877,400800.0
2014-01-07 12:45:00,7.87,7.87,7.87,7.87,289200.0,7.4877,7.4877,7.4877,7.4877,289200.0
2014-01-07 12:50:00,7.87,7.87,7.87,7.87,246000.0,7.4877,7.4877,7.4877,7.4877,246000.0
2014-01-07 12:55:00,7.87,7.88,7.87,7.88,549600.0,7.4877,7.4972,7.4877,7.4972,549600.0
2014-01-07 13:00:00,7.88,7.88,7.87,7.87,432000.0,7.4972,7.4972,7.4877,7.4877,432000.0
2014-01-07 13:05:00,7.88,7.88,7.87,7.88,328800.0,7.4972,7.4972,7.4877,7.4972,328800.0
2014-01-07 13:10:00,7.88,7.88,7.87,7.88,230400.0,7.4972,7.4972,7.4877,7.4972,230400.0
2014-01-07 13:15:00,7.88,7.88,7.87,7.88,43200.0,7.4972,7.4972,7.4877,7.4972,43200.0
2014-01-07 13:20:00,7.88,7.88,7.87,7.88,25200.0,7.4972,7.4972,7.4877,7.4972,25200.0
2014-01-07 13:25:00,7.88,7.88,7.88,7.88,122400.0,7.4972,7.4972,7.4972,7.4972,122400.0
2014-01-07 13:30:00,7.88,7.88,7.88,7.88,170400.0,7.4972,7.4972,7.4972,7.4972,170400.0
2014-01-07 13:35:00,7.88,7.89,7.87,7.89,291600.0,7.4972,7.5067,7.4877,7.5067,291600.0
2014-01-07 13:40:00,7.89,7.89,7.88,7.89,159600.0,7.5067,7.5067,7.4972,7.5067,159600.0
2014-01-07 13:45:00,7.89,7.89,7.88,7.88,28800.0,7.5067,7.5067,7.4972,7.4972,28800.0
2014-01-07 13:50:00,7.88,7.88,7.85,7.85,404400.0,7.4972,7.4972,7.4686,7.4686,404400.0
2014-01-07 13:55:00,7.85,7.86,7.85,7.85,145200.0,7.4686,7.4782,7.4686,7.4686,145200.0
2014-01-07 14:00:00,7.85,7.85,7.83,7.83,717600.0,7.4686,7.4686,7.4496,7.4496,717600.0
2014-01-07 14:05:00,7.83,7.84,7.82,7.83,390000.0,7.4496,7.4591,7.4401,7.4496,390000.0
2014-01-07 14:10:00,7.83,7.84,7.83,7.83,108000.0,7.4496,7.4591,7.4496,7.4496,108000.0
2014-01-07 14:15:00,7.83,7.83,7.83,7.83,150000.0,7.4496,7.4496,7.4496,7.4496,150000.0
2014-01-07 14:20:00,7.83,7.83,7.83,7.83,212400.0,7.4496,7.4496,7.4496,7.4496,212400.0
2014-01-07 14:25:00,7.84,7.86,7.84,7.86,631200.0,7.4591,7.4782,7.4591,7.4782,631200.0
2014-01-07 14:30:00,7.86,7.87,7.86,7.87,429600.0,7.4782,7.4877,7.4782,7.4877,429600.0
2014-01-07 14:35:00,7.87,7.87,7.86,7.87,248400.0,7.4877,7.4877,7.4782,7.4877,248400.0
2014-01-07 14:40:00,7.87,7.88,7.87,7.87,393600.0,7.4877,7.4972,7.4877,7.4877,393600.0
2014-01-07 14:45:00,7.87,7.87,7.86,7.87,925200.0,7.4877,7.4877,7.4782,7.4877,925200.0
2014-01-07 14:50:00,7.86,7.87,7.86,7.87,122400.0,7.4782,7.4877,7.4782,7.4877,122400.0
2014-01-07 14:55:00,7.87,7.87,7.86,7.87,426000.0,7.4877,7.4877,7.4782,7.4877,426000.0
2014-01-07 15:00:00,7.87,7.88,7.87,7.88,148800.0,7.4877,7.4972,7.4877,7.4972,148800.0
2014-01-07 15:05:00,7.88,7.88,7.87,7.88,115200.0,7.4972,7.4972,7.4877,7.4972,115200.0
2014-01-07 15:10:00,7.88,7.88,7.87,7.87,326400.0,7.4972,7.4972,7.4877,7.4877,326400.0
2014-01-07 15:15:00,7.87,7.89,7.87,7.89,147600.0,7.4877,7.5067,7.4877,7.5067,147600.0
2014-01-07 15:20:00,7.89,7.89,7.88,7.88,146400.0,7.5067,7.5067,7.4972,7.4972,146400.0
2014-01-07 15:25:00,7.88,7.88,7.88,7.88,218400.0,7.4972,7.4972,7.4972,7.4972,218400.0
2014-01-07 15:30:00,7.88,7.9,7.88,7.9,381600.0,7.4972,7.5162,7.4972,7.5162,381600.0
2014-01-07 15:35:00,7.89,7.9,7.87,7.88,418800.0,7.5067,7.5162,7.4877,7.4972,418800.0
2014-01-07 15:40:00,7.88,7.9,7.88,7.89,244800.0,7.4972,7.5162,7.4972,7.5067,244800.0
2014-01-07 15:45:00,7.89,7.89,7.89,7.89,176400.0,7.5067,7.5067,7.5067,7.5067,176400.0
2014-01-07 15:50:00,7.89,7.9,7.88,7.88,492000.0,7.5067,7.5162,7.4972,7.4972,492000.0
2014-01-07 15:55:00,7.88,7.88,7.86,7.86,1026000.0,7.4972,7.4972,7.4782,7.4782,1026000.0
2014-01-08 09:30:00,7.86,7.86,7.83,7.84,560400.0,7.4782,7.4782,7.4496,7.4591,560400.0
2014-01-08 09:35:00,7.85,7.88,7.84,7.87,316800.0,7.4686,7.4972,7.4591,7.4877,316800.0
2014-01-08 09:40:00,7.87,7.88,7.86,7.86,352800.0,7.4877,7.4972,7.4782,7.4782,352800.0
2014-01-08 09:45:00,7.86,7.86,7.81,7.82,842400.0,7.4782,7.4782,7.4306,7.4401,842400.0
2014-01-08 09:50:00,7.82,7.82,7.79,7.82,621600.0,7.4401,7.4401,7.4116,7.4401,621600.0
2014-01-08 09:55:00,7.82,7.83,7.81,7.83,396000.0,7.4401,7.4496,7.4306,7.4496,396000.0
2014-01-08 10:00:00,7.83,7.86,7.82,7.85,570000.0,7.4496,7.4782,7.4401,7.4686,570000.0
2014-01-08 10:05:00,7.85,7.87,7.85,7.86,332400.0,7.4686,7.4877,7.4686,7.4782,332400.0
2014-01-08 10:10:00,7.86,7.86,7.84,7.85,345600.0,7.4782,7.4782,7.4591,7.4686,345600.0
2014-01-08 10:15:00,7.85,7.87,7.84,7.87,370800.0,7.4686,7.4877,7.4591,7.4877,370800.0
2014-01-08 10:20:00,7.87,7.9,7.87,7.89,702000.0,7.4877,7.5162,7.4877,7.5067,702000.0
2014-01-08 10:25:00,7.89,7.9,7.89,7.89,236400.0,7.5067,7.5162,7.5067,7.5067,236400.0
2014-01-08 10:30:00,7.89,7.9,7.89,7.9,322800.0,7.5067,7.5162,7.5067,7.5162,322800.0
2014-01-08 10:35:00,7.89,7.91,7.89,7.89,256800.0,7.5067,7.5257,7.5067,7.5067,256800.0
2014-01-08 10:40:00,7.89,7.9,7.88,7.88,253200.0,7.5067,7.5162,7.4972,7.4972,253200.0
2014-01-08 10:45:00,7.88,7.89,7.87,7.89,427200.0,7.4972,7.5067,7.4877,7.5067,427200.0
2014-01-08 10:50:00,7.88,7.9,7.88,7.88,372000.0,7.4972,7.5162,7.4972,7.4972,372000.0
2014-01-08 10:55:00,7.88,7.88,7.88,7.88,138000.0,7.4972,7.4972,7.4972,7.4972,138000.0
2014-01-08 11:00:00,7.88,7.89,7.88,7.88,273600.0,7.4972,7.5067,7.4972,7.4972,273600.0
2014-01-08 11:05:00,7.88,7.88,7.85,7.86,345600.0,7.4972,7.4972,7.4686,7.4782,345600.0
2014-01-08 11:10:00,7.86,7.86,7.86,7.86,212400.0,7.4782,7.4782,7.4782,7.4782,212400.0
2014-01-08 11:15:00,7.86,7.87,7.86,7.86,456000.0,7.4782,7.4877,7.4782,7.4782,456000.0
2014-01-08 11:20:00,7.86,7.87,7.86,7.86,223200.0,7.4782,7.4877,7.4782,7.4782,223200.0
2014-01-08 11:25:00,7.86,7.87,7.86,7.86,219600.0,7.4782,7.4877,7.4782,7.4782,219600.0
2014-01-08 11:30:00,7.87,7.88,7.86,7.88,213600.0,7.4877,7.4972,7.4782,7.4972,213600.0
2014-01-08 11:35:00,7.88,7.88,7.87,7.88,232800.0,7.4972,7.4972,7.4877,7.4972,232800.0
2014-01-08 11:40:00,7.88,7.9,7.88,7.89,482400.0,7.4972,7.5162,7.4972,7.5067,482400.0
2014-01-08 11:45:00,7.89,7.9,7.89,7.89,223200.0,7.5067,7.5162,7.5067,7.5067,223200.0
2014-01-08 11:50:00,7.89,7.89,7.89,7.89,54000.0,7.5067,7.5067,7.5067,7.5067,54000.0
2014-01-08 11:55:00,7.9,7.9,7.89,7.9,201600.0,7.5162,7.5162,7.5067,7.5162,201600.0
2014-01-08 12:00:00,7.9,7.9,7.89,7.89,200400.0,7.5162,7.5162,7.5067,7.5067,200400.0
2014-01-08 12:05:00,7.89,7.89,7.88,7.88,115200.0,7.5067,7.5067,7.4972,7.4972,115200.0
2014-01-08 12:10:00,7.88,7.89,7.88,7.88,181200.0,7.4972,7.5067,7.4972,7.4972,181200.0
2014-01-08 12:15:00,7.88,7.89,7.88,7.88,344400.0,7.4972,7.5067,7.4972,7.4972,344400.0
2014-01-08 12:20:00,7.88,7.88,7.88,7.88,111600.0,7.4972,7.4972,7.4972,7.4972,111600.0
2014-01-08 12:25:00,7.88,7.88,7.87,7.87,136800.0,7.4972,7.4972,7.4877,7.4877,136800.0
2014-01-08 12:30:00,7.87,7.88,7.87,7.87,272400.0,7.4877,7.4972,7.4877,7.4877,272400.0
2014-01-08 12:35:00,7.87,7.87,7.86,7.86,274800.0,7.4877,7.4877,7.4782,7.4782,274800.0
2014-01-08 12:40:00,7.86,7.87,7.86,7.87,220800.0,7.4782,7.4877,7.4782,7.4877,220800.0
2014-01-08 12:45:00,7.87,7.87,7.86,7.87,141600.0,7.4877,7.4877,7.4782,7.4877,141600.0
2014-01-08 12:50:00,7.87,7.87,7.87,7.87,70800.0,7.4877,7.4877,7.4877,7.4877,70800.0
2014-01-08 12:55:00,7.87,7.87,7.86,7.87,188400.0,7.4877,7.4877,7.4782,7.4877,188400.0
2014-01-08 13:00:00,7.87,7.87,7.86,7.86,214800.0,7.4877,7.4877,7.4782,7.4782,214800.0
2014-01-08 13:05:00,7.86,7.88,7.86,7.88,259200.0,7.4782,7.4972,7.4782,7.4972,259200.0
2014-01-08 13:10:00,7.88,7.89,7.88,7.88,404400.0,7.4972,7.5067,7.4972,7.4972,404400.0
2014-01-08 13:15:00,7.88,7.88,7.85,7.86,529200.0,7.4972,7.4972,7.4686,7.4782,529200.0
2014-01-08 13:20:00,7.86,7.86,7.85,7.86,240000.0,7.4782,7.4782,7.4686,7.4782,240000.0
2014-01-08 13:25:00,7.86,7.87,7.86,7.87,163200.0,7.4782,7.4877,7.4782,7.4877,163200.0
2014-01-08 13:30:00,7.87,7.88,7.87,7.88,228000.0,7.4877,7.4972,7.4877,7.4972,228000.0
2014-01-08 13:35:00,7.88,7.88,7.86,7.87,254400.0,7.4972,7.4972,7.4782,7.4877,254400.0
2014-01-08 13:40:00,7.87,7.88,7.86,7.86,421200.0,7.4877,7.4972,7.4782,7.4782,421200.0
2014-01-08 13:45:00,7.86,7.87,7.86,7.87,105600.0,7.4782,7.4877,7.4782,7.4877,105600.0
2014-01-08 13:50:00,7.87,7.89,7.87,7.89,310800.0,7.4877,7.5067,7.4877,7.5067,310800.0
2014-01-08 13:55:00,7.89,7.89,7.87,7.88,110400.0,7.5067,7.5067,7.4877,7.4972,110400.0
2014-01-08 14:00:00,7.87,7.89,7.85,7.89,1162800.0,7.4877,7.5067,7.4686,7.5067,1162800.0
2014-01-08 14:05:00,7.89,7.89,7.84,7.84,760800.0,7.5067,7.5067,7.4591,7.4591,760800.0
2014-01-08 14:10:00,7.84,7.86,7.84,7.86,340800.0,7.4591,7.4782,7.4591,7.4782,340800.0
2014-01-08 14:15:00,7.86,7.88,7.85,7.87,522000.0,7.4782,7.4972,7.4686,7.4877,522000.0
2014-01-08 14:20:00,7.87,7.89,7.86,7.87,448800.0,7.4877,7.5067,7.4782,7.4877,448800.0
2014-01-08 14:25:00,7.88,7.88,7.86,7.86,189600.0,7.4972,7.4972,7.4782,7.4782,189600.0
2014-01-08 14:30:00,7.85,7.88,7.85,7.87,177600.0,7.4686,7.4972,7.4686,7.4877,177600.0
2014-01-08 14:35:00,7.87,7.87,7.85,7.85,207600.0,7.4877,7.4877,7.4686,7.4686,207600.0
2014-01-08 14:40:00,7.86,7.87,7.85,7.86,223200.0,7.4782,7.4877,7.4686,7.4782,223200.0
2014-01-08 14:45:00,7.86,7.86,7.85,7.85,318000.0,7.4782,7.4782,7.4686,7.4686,318000.0
2014-01-08 14:50:00,7.85,7.86,7.85,7.85,170400.0,7.4686,7.4782,7.4686,7.4686,170400.0
2014-01-08 14:55:00,7.85,7.85,7.84,7.85,190800.0,7.4686,7.4686,7.4591,7.4686,190800.0
2014-01-08 15:00:00,7.86,7.86,7.85,7.86,70800.0,7.4782,7.4782,7.4686,7.4782,70800.0
2014-01-08 15:05:00,7.86,7.86,7.84,7.85,454800.0,7.4782,7.4782,7.4591,7.4686,454800.0
2014-01-08 15:10:00,7.84,7.85,7.84,7.84,120000.0,7.4591,7.4686,7.4591,7.4591,120000.0
2014-01-08 15:15:00,7.85,7.85,7.82,7.82,483600.0,7.4686,7.4686,7.4401,7.4401,483600.0
2014-01-08 15:20:00,7.82,7.82,7.81,7.82,580800.0,7.4401,7.4401,7.4306,7.4401,580800.0
2014-01-08 15:25:00,7.81,7.82,7.8,7.81,346800.0,7.4306,7.4401,7.4211,7.4306,346800.0
2014-01-08 15:30:00,7.8,7.82,7.8,7.82,254400.0,7.4211,7.4401,7.4211,7.4401,254400.0
2014-01-08 15:35:00,7.82,7.84,7.82,7.84,345600.0,7.4401,7.4591,7.4401,7.4591,345600.0
2014-01-08 15:40:00,7.83,7.85,7.83,7.84,321600.0,7.4496,7.4686,7.4496,7.4591,321600.0
2014-01-08 15:45:00,7.85,7.87,7.85,7.87,1068000.0,7.4686,7.4877,7.4686,7.4877,1068000.0
2014-01-08 15:50:00,7.88,7.88,7.86,7.87,648000.0,7.4972,7.4972,7.4782,7.4877,648000.0
2014-01-08 15:55:00,7.87,7.88,7.86,7.87,1399200.0,7.4877,7.4972,7.4782,7.4877,1399200.0
2014-01-09 09:30:00,7.95,7.95,7.93,7.93,638400.0,7.5638,7.5638,7.5448,7.5448,638400.0
2014-01-09 09:35:00,7.93,7.95,7.92,7.93,495600.0,7.5448,7.5638,7.5352,7.5448,495600.0
2014-01-09 09:40:00,7.93,7.93,7.9,7.92,205200.0,7.5448,7.5448,7.5162,7.5352,205200.0
2014-01-09 09:45:00,7.92,7.93,7.9,7.92,231600.0,7.5352,7.5448,7.5162,7.5352,231600.0
2014-01-09 09:50:00,7.92,7.92,7.91,7.92,292800.0,7.5352,7.5352,7.5257,7.5352,292800.0
2014-01-09 09:55:00,7.92,7.93,7.91,7.93,374400.0,7.5352,7.5448,7.5257,7.5448,374400.0
2014-01-09 10:00:00,7.93,7.94,7.93,7.93,356400.0,7.5448,7.5543,7.5448,7.5448,356400.0
2014-01-09 10:05:00,7.93,7.94,7.89,7.9,444000.0,7.5448,7.5543,7.5067,7.5162,444000.0
2014-01-09 10:10:00,7.9,7.9,7.88,7.9,582000.0,7.5162,7.5162,7.4972,7.5162,582000.0
2014-01-09 10:15:00,7.9,7.9,7.87,7.89,337200.0,7.5162,7.5162,7.4877,7.5067,337200.0
2014-01-09 10:20:00,7.89,7.9,7.87,7.88,278400.0,7.5067,7.5162,7.4877,7.4972,278400.0
2014-01-09 10:25:00,7.88,7.88,7.87,7.88,316800.0,7.4972,7.4972,7.4877,7.4972,316800.0
2014-01-09 10:30:00,7.88,7.88,7.86,7.87,271200.0,7.4972,7.4972,7.4782,7.4877,271200.0
2014-01-09 10:35:00,7.87,7.89,7.87,7.88,115200.0,7.4877,7.5067,7.4877,7.4972,115200.0
2014-01-09 10:40:00,7.88,7.88,7.83,7.83,610800.0,7.4972,7.4972,7.4496,7.4496,610800.0
2014-01-09 10:45:00,7.83,7.83,7.81,7.82,495600.0,7.4496,7.4496,7.4306,7.4401,495600.0
2014-01-09 10:50:00,7.82,7.83,7.8,7.82,332400.0,7.4401,7.4496,7.4211,7.4401,332400.0
2014-01-09 10:55:00,7.81,7.82,7.8,7.82,534000.0,7.4306,7.4401,7.4211,7.4401,534000.0
2014-01-09 11:00:00,7.82,7.82,7.81,7.81,170400.0,7.4401,7.4401,7.4306,7.4306,170400.0
2014-01-09 11:05:00,7.81,7.81,7.78,7.78,550800.0,7.4306,7.4306,7.402,7.402,550800.0
2014-01-09 11:10:00,7.78,7.8,7.78,7.79,277200.0,7.402,7.4211,7.402,7.4116,277200.0
2014-01-09 11:15:00,7.79,7.81,7.79,7.8,297600.0,7.4116,7.4306,7.4116,7.4211,297600.0
2014-01-09 11:20:00,7.8,7.81,7.8,7.81,204000.0,7.4211,7.4306,7.4211,7.4306,204000.0
2014-01-09 11:25:00,7.81,7.82,7.8,7.81,216000.0,7.4306,7.4401,7.4211,7.4306,216000.0
2014-01-09 11:30:00,7.81,7.81,7.8,7.81,28800.0,7.4306,7.4306,7.4211,7.4306,28800.0
2014-01-09 11:35:00,7.81,7.83,7.81,7.83,122400.0,7.4306,7.4496,7.4306,7.4496,122400.0
2014-01-09 11:40:00,7.83,7.83,7.82,7.83,193200.0,7.4496,7.4496,7.4401,7.4496,193200.0
2014-01-09 11:45:00,7.83,7.83,7.82,7.82,55200.0,7.4496,7.4496,7.4401,7.4401,55200.0
2014-01-09 11:50:00,7.83,7.83,7.82,7.82,56400.0,7.4496,7.4496,7.4401,7.4401,56400.0
2014-01-09 11:55:00,7.82,7.83,7.82,7.83,34800.0,7.4401,7.4496,7.4401,7.4496,34800.0
2014-01-09 12:00:00,7.83,7.83,7.82,7.83,90000.0,7.4496,7.4496,7.4401,7.4496,90000.0
2014-01-09 12:05:00,7.83,7.84,7.83,7.83,128400.0,7.4496,7.4591,7.4496,7.4496,128400.0
2014-01-09 12:10:00,7.83,7.83,7.82,7.83,104400.0,7.4496,7.4496,7.4401,7.4496,104400.0
2014-01-09 12:15:00,7.83,7.83,7.83,7.83,10800.0,7.4496,7.4496,7.4496,7.4496,10800.0
2014-01-09 12:20:00,7.83,7.84,7.83,7.84,50400.0,7.4496,7.4591,7.4496,7.4591,50400.0
2014-01-09 12:25:00,7.84,7.84,7.84,7.84,204000.0,7.4591,7.4591,7.4591,7.4591,204000.0
2014-01-09 12:30:00,7.85,7.87,7.85,7.86,285600.0,7.4686,7.4877,7.4686,7.4782,285600.0
2014-01-09 12:35:00,7.86,7.87,7.86,7.87,223200.0,7.4782,7.4877,7.4782,7.4877,223200.0
2014-01-09 12:40:00,7.87,7.87,7.87,7.87,72000.0,7.4877,7.4877,7.4877,7.4877,72000.0
2014-01-09 12:45:00,7.87,7.87,7.86,7.86,122400.0,7.4877,7.4877,7.4782,7.4782,122400.0
2014-01-09 12:50:00,7.86,7.86,7.86,7.86,115200.0,7.4782,7.4782,7.4782,7.4782,115200.0
2014-01-09 12:55:00,7.86,7.88,7.86,7.88,207600.0,7.4782,7.4972,7.4782,7.4972,207600.0
2014-01-09 13:00:00,7.88,7.88,7.87,7.87,163200.0,7.4972,7.4972,7.4877,7.4877,163200.0
2014-01-09 13:05:00,7.87,7.87,7.86,7.87,115200.0,7.4877,7.4877,7.4782,7.4877,115200.0
2014-01-09 13:10:00,7.87,7.87,7.86,7.86,18000.0,7.4877,7.4877,7.4782,7.4782,18000.0
2014-01-09 13:15:00,7.86,7.86,7.86,7.86,63600.0,7.4782,7.4782,7.4782,7.4782,63600.0
2014-01-09 13:20:00,7.86,7.86,7.86,7.86,122400.0,7.4782,7.4782,7.4782,7.4782,122400.0
2014-01-09 13:25:00,7.86,7.88,7.86,7.87,146400.0,7.4782,7.4972,7.4782,7.4877,146400.0
2014-01-09 13:30:00,7.87,7.88,7.87,7.87,207600.0,7.4877,7.4972,7.4877,7.4877,207600.0
2014-01-09 13:35:00,7.86,7.86,7.85,7.86,177600.0,7.4782,7.4782,7.4686,7.4782,177600.0
2014-01-09 13:40:00,7.86,7.86,7.85,7.86,111600.0,7.4782,7.4782,7.4686,7.4782,111600.0
2014-01-09 13:45:00,7.85,7.85,7.84,7.85,259200.0,7.4686,7.4686,7.4591,7.4686,259200.0
2014-01-09 13:50:00,7.85,7.85,7.84,7.84,150000.0,7.4686,7.4686,7.4591,7.4591,150000.0
2014-01-09 13:55:00,7.84,7.85,7.83,7.83,104400.0,7.4591,7.4686,7.4496,7.4496,104400.0
2014-01-09 14:00:00,7.84,7.84,7.81,7.81,434400.0,7.4591,7.4591,7.4306,7.4306,434400.0
2014-01-09 14:05:00,7.8,7.82,7.8,7.81,224400.0,7.4211,7.4401,7.4211,7.4306,224400.0
2014-01-09 14:10:00,7.82,7.83,7.81,7.83,93600.0,7.4401,7.4496,7.4306,7.4496,93600.0
2014-01-09 14:15:00,7.83,7.83,7.82,7.83,82800.0,7.4496,7.4496,7.4401,7.4496,82800.0
2014-01-09 14:20:00,7.82,7.84,7.82,7.83,172800.0,7.4401,7.4591,7.4401,7.4496,172800.0
2014-01-09 14:25:00,7.83,7.84,7.83,7.84,72000.0,7.4496,7.4591,7.4496,7.4591,72000.0
2014-01-09 14:30:00,7.83,7.84,7.82,7.83,169200.0,7.4496,7.4591,7.4401,7.4496,169200.0
2014-01-09 14:35:00,7.83,7.83,7.82,7.82,117600.0,7.4496,7.4496,7.4401,7.4401,117600.0
2014-01-09 14:40:00,7.82,7.86,7.82,7.85,399600.0,7.4401,7.4782,7.4401,7.4686,399600.0
2014-01-09 14:45:00,7.86,7.86,7.86,7.86,175200.0,7.4782,7.4782,7.4782,7.4782,175200.0
2014-01-09 14:50:00,7.86,7.87,7.86,7.87,324000.0,7.4782,7.4877,7.4782,7.4877,324000.0
2014-01-09 14:55:00,7.86,7.87,7.85,7.86,225600.0,7.4782,7.4877,7.4686,7.4782,225600.0
2014-01-09 15:00:00,7.86,7.86,7.85,7.86,124800.0,7.4782,7.4782,7.4686,7.4782,124800.0
2014-01-09 15:05:00,7.86,7.87,7.86,7.86,186000.0,7.4782,7.4877,7.4782,7.4782,186000.0
2014-01-09 15:10:00,7.87,7.88,7.86,7.88,427200.0,7.4877,7.4972,7.4782,7.4972,427200.0
2014-01-09 15:15:00,7.88,7.9,7.88,7.88,386400.0,7.4972,7.5162,7.4972,7.4972,386400.0
2014-01-09 15:20:00,7.89,7.9,7.88,7.89,212400.0,7.5067,7.5162,7.4972,7.5067,212400.0
2014-01-09 15:25:00,7.88,7.9,7.88,7.89,228000.0,7.4972,7.5162,7.4972,7.5067,228000.0
2014-01-09 15:30:00,7.89,7.9,7.88,7.88,328800.0,7.5067,7.5162,7.4972,7.4972,328800.0
2014-01-09 15:35:00,7.88,7.88,7.86,7.88,445200.0,7.4972,7.4972,7.4782,7.4972,445200.0
2014-01-09 15:40:00,7.88,7.89,7.88,7.89,453600.0,7.4972,7.5067,7.4972,7.5067,453600.0
2014-01-09 15:45:00,7.89,7.89,7.88,7.89,398400.0,7.5067,7.5067,7.4972,7.5067,398400.0
2014-01-09 15:50:00,7.89,7.9,7.88,7.88,836400.0,7.5067,7.5162,7.4972,7.4972,836400.0
2014-01-09 15:55:00,7.88,7.89,7.88,7.88,727200.0,7.4972,7.5067,7.4972,7.4972,727200.0
2014-01-10 09:30:00,7.93,7.96,7.91,7.91,722400.0,7.5448,7.5733,7.5257,7.5257,722400.0
2014-01-10 09:35:00,7.91,7.93,7.9,7.93,554400.0,7.5257,7.5448,7.5162,7.5448,554400.0
2014-01-10 09:40:00,7.93,7.94,7.9,7.91,402000.0,7.5448,7.5543,7.5162,7.5257,402000.0
2014-01-10 09:45:00,7.9,7.91,7.89,7.9,676800.0,7.5162,7.5257,7.5067,7.5162,676800.0
2014-01-10 09:50:00,7.91,7.93,7.9,7.9,470400.0,7.5257,7.5448,7.5162,7.5162,470400.0
2014-01-10 09:55:00,7.91,7.91,7.89,7.89,474000.0,7.5257,7.5257,7.5067,7.5067,474000.0
2014-01-10 10:00:00,7.89,7.89,7.84,7.86,597600.0,7.5067,7.5067,7.4591,7.4782,597600.0
2014-01-10 10:05:00,7.86,7.86,7.82,7.84,892800.0,7.4782,7.4782,7.4401,7.4591,892800.0
2014-01-10 10:10:00,7.85,7.85,7.82,7.84,332400.0,7.4686,7.4686,7.4401,7.4591,332400.0
2014-01-10 10:15:00,7.84,7.87,7.83,7.86,552000.0,7.4591,7.4877,7.4496,7.4782,552000.0
2014-01-10 10:20:00,7.86,7.88,7.86,7.86,391200.0,7.4782,7.4972,7.4782,7.4782,391200.0
2014-01-10 10:25:00,7.87,7.88,7.86,7.87,373200.0,7.4877,7.4972,7.4782,7.4877,373200.0
2014-01-10 10:30:00,7.87,7.87,7.85,7.85,146400.0,7.4877,7.4877,7.4686,7.4686,146400.0
2014-01-10 10:35:00,7.85,7.86,7.83,7.84,210000.0,7.4686,7.4782,7.4496,7.4591,210000.0
2014-01-10 10:40:00,7.84,7.85,7.83,7.84,158400.0,7.4591,7.4686,7.4496,7.4591,158400.0
2014-01-10 10:45:00,7.84,7.87,7.84,7.86,325200.0,7.4591,7.4877,7.4591,7.4782,325200.0
2014-01-10 10:50:00,7.86,7.87,7.86,7.86,265200.0,7.4782,7.4877,7.4782,7.4782,265200.0
2014-01-10 10:55:00,7.85,7.87,7.85,7.87,189600.0,7.4686,7.4877,7.4686,7.4877,189600.0
2014-01-10 11:00:00,7.87,7.87,7.86,7.87,181200.0,7.4877,7.4877,7.4782,7.4877,181200.0
2014-01-10 11:05:00,7.86,7.86,7.84,7.86,96000.0,7.4782,7.4782,7.4591,7.4782,96000.0
2014-01-10 11:10:00,7.86,7.86,7.85,7.86,62400.0,7.4782,7.4782,7.4686,7.4782,62400.0
2014-01-10 11:15:00,7.85,7.85,7.84,7.84,326400.0,7.4686,7.4686,7.4591,7.4591,326400.0
2014-01-10 11:20:00,7.84,7.84,7.82,7.83,528000.0,7.4591,7.4591,7.4401,7.4496,528000.0
2014-01-10 11:25:00,7.83,7.84,7.82,7.83,114000.0,7.4496,7.4591,7.4401,7.4496,114000.0
2014-01-10 11:30:00,7.83,7.83,7.81,7.82,561600.0,7.4496,7.4496,7.4306,7.4401,561600.0
2014-01-10 11:35:00,7.81,7.83,7.81,7.83,398400.0,7.4306,7.4496,7.4306,7.4496,398400.0
2014-01-10 11:40:00,7.82,7.83,7.82,7.82,134400.0,7.4401,7.4496,7.4401,7.4401,134400.0
2014-01-10 11:45:00,7.82,7.84,7.81,7.83,405600.0,7.4401,7.4591,7.4306,7.4496,405600.0
2014-01-10 11:50:00,7.83,7.83,7.82,7.82,138000.0,7.4496,7.4496,7.4401,7.4401,138000.0
2014-01-10 11:55:00,7.82,7.83,7.81,7.83,134400.0,7.4401,7.4496,7.4306,7.4496,134400.0
2014-01-10 12:00:00,7.82,7.83,7.81,7.83,91200.0,7.4401,7.4496,7.4306,7.4496,91200.0
2014-01-10 12:05:00,7.83,7.84,7.82,7.84,130800.0,7.4496,7.4591,7.4401,7.4591,130800.0
2014-01-10 12:10:00,7.83,7.84,7.83,7.84,67200.0,7.4496,7.4591,7.4496,7.4591,67200.0
2014-01-10 12:15:00,7.84,7.86,7.84,7.86,447600.0,7.4591,7.4782,7.4591,7.4782,447600.0
2014-01-10 12:20:00,7.86,7.86,7.85,7.86,20400.0,7.4782,7.4782,7.4686,7.4782,20400.0
2014-01-10 12:25:00,7.86,7.86,7.85,7.86,38400.0,7.4782,7.4782,7.4686,7.4782,38400.0
2014-01-10 12:30:00,7.86,7.86,7.85,7.86,42000.0,7.4782,7.4782,7.4686,7.4782,42000.0
2014-01-10 12:35:00,7.86,7.86,7.86,7.86,43200.0,7.4782,7.4782,7.4782,7.4782,43200.0
2014-01-10 12:40:00,7.86,7.9,7.86,7.89,770400.0,7.4782,7.5162,7.4782,7.5067,770400.0
2014-01-10 12:45:00,7.89,7.89,7.88,7.89,133200.0,7.5067,7.5067,7.4972,7.5067,133200.0
2014-01-10 12:50:00,7.89,7.89,7.86,7.87,704400.0,7.5067,7.5067,7.4782,7.4877,704400.0
2014-01-10 12:55:00,7.87,7.87,7.87,7.87,54000.0,7.4877,7.4877,7.4877,7.4877,54000.0
2014-01-10 13:00:00,7.86,7.86,7.85,7.86,68400.0,7.4782,7.4782,7.4686,7.4782,68400.0
2014-01-10 13:05:00,7.86,7.87,7.86,7.87,146400.0,7.4782,7.4877,7.4782,7.4877,146400.0
2014-01-10 13:10:00,7.88,7.88,7.87,7.88,88800.0,7.4972,7.4972,7.4877,7.4972,88800.0
2014-01-10 13:15:00,7.88,7.88,7.87,7.88,70800.0,7.4972,7.4972,7.4877,7.4972,70800.0
2014-01-10 13:20:00,7.88,7.88,7.87,7.88,105600.0,7.4972,7.4972,7.4877,7.4972,105600.0
2014-01-10 13:25:00,7.87,7.89,7.87,7.88,124800.0,7.4877,7.5067,7.4877,7.4972,124800.0
2014-01-10 13:30:00,7.88,7.88,7.87,7.88,133200.0,7.4972,7.4972,7.4877,7.4972,133200.0
2014-01-10 13:35:00,7.88,7.88,7.87,7.88,49200.0,7.4972,7.4972,7.4877,7.4972,49200.0
2014-01-10 13:40:00,7.88,7.89,7.88,7.89,123600.0,7.4972,7.5067,7.4972,7.5067,123600.0
2014-01-10 13:45:00,7.89,7.89,7.89,7.89,112800.0,7.5067,7.5067,7.5067,7.5067,112800.0
2014-01-10 13:50:00,7.89,7.9,7.88,7.89,68400.0,7.5067,7.5162,7.4972,7.5067,68400.0
2014-01-10 13:55:00,7.88,7.88,7.85,7.86,465600.0,7.4972,7.4972,7.4686,7.4782,465600.0
2014-01-10 14:00:00,7.86,7.86,7.86,7.86,136800.0,7.4782,7.4782,7.4782,7.4782,136800.0
2014-01-10 14:05:00,7.86,7.88,7.86,7.88,177600.0,7.4782,7.4972,7.4782,7.4972,177600.0
2014-01-10 14:10:00,7.88,7.88,7.87,7.87,32400.0,7.4972,7.4972,7.4877,7.4877,32400.0
2014-01-10 14:15:00,7.87,7.88,7.87,7.88,62400.0,7.4877,7.4972,7.4877,7.4972,62400.0
2014-01-10 14:20:00,7.88,7.89,7.88,7.88,102000.0,7.4972,7.5067,7.4972,7.4972,102000.0
2014-01-10 14:25:00,7.88,7.88,7.87,7.87,166800.0,7.4972,7.4972,7.4877,7.4877,166800.0
2014-01-10 14:30:00,7.87,7.89,7.87,7.89,202800.0,7.4877,7.5067,7.4877,7.5067,202800.0
2014-01-10 14:35:00,7.88,7.88,7.88,7.88,145200.0,7.4972,7.4972,7.4972,7.4972,145200.0
2014-01-10 14:40:00,7.88,7.89,7.88,7.88,123600.0,7.4972,7.5067,7.4972,7.4972,123600.0
2014-01-10 14:45:00,7.88,7.89,7.87,7.87,99600.0,7.4972,7.5067,7.4877,7.4877,99600.0
2014-01-10 14:50:00,7.87,7.88,7.87,7.88,156000.0,7.4877,7.4972,7.4877,7.4972,156000.0
2014-01-10 14:55:00,7.88,7.88,7.87,7.87,88800.0,7.4972,7.4972,7.4877,7.4877,88800.0
2014-01-10 15:00:00,7.88,7.91,7.88,7.9,564000.0,7.4972,7.5257,7.4972,7.5162,564000.0
2014-01-10 15:05:00,7.9,7.91,7.9,7.91,280800.0,7.5162,7.5257,7.5162,7.5257,280800.0
2014-01-10 15:10:00,7.91,7.92,7.9,7.92,298800.0,7.5257,7.5352,7.5162,7.5352,298800.0
2014-01-10 15:15:00,7.92,7.93,7.92,7.92,360000.0,7.5352,7.5448,7.5352,7.5352,360000.0
2014-01-10 15:20:00,7.92,7.92,7.92,7.92,122400.0,7.5352,7.5352,7.5352,7.5352,122400.0
2014-01-10 15:25:00,7.92,7.92,7.92,7.92,172800.0,7.5352,7.5352,7.5352,7.5352,172800.0
2014-01-10 15:30:00,7.92,7.94,7.92,7.93,459600.0,7.5352,7.5543,7.5352,7.5448,459600.0
2014-01-10 15:35:00,7.93,7.93,7.93,7.93,201600.0,7.5448,7.5448,7.5448,7.5448,201600.0
2014-01-10 15:40:00,7.93,7.94,7.93,7.93,355200.0,7.5448,7.5543,7.5448,7.5448,355200.0
2014-01-10 15:45:00,7.93,7.93,7.91,7.91,316800.0,7.5448,7.5448,7.5257,7.5257,316800.0
2014-01-10 15:50:00,7.91,7.93,7.91,7.92,400800.0,7.5257,7.5448,7.5257,7.5352,400800.0
2014-01-10 15:55:00,7.92,7.94,7.92,7.94,680400.0,7.5352,7.5543,7.5352,7.5543,680400.0
2014-01-13 09:30:00,7.89,7.92,7.88,7.92,606000.0,7.5067,7.5352,7.4972,7.5352,606000.0
2014-01-13 09:35:00,7.92,7.93,7.91,7.91,388800.0,7.5352,7.5448,7.5257,7.5257,388800.0
2014-01-13 09:40:00,7.92,7.92,7.9,7.92,266400.0,7.5352,7.5352,7.5162,7.5352,266400.0
2014-01-13 09:45:00,7.92,7.92,7.9,7.92,213600.0,7.5352,7.5352,7.5162,7.5352,213600.0
2014-01-13 09:50:00,7.92,7.92,7.9,7.91,348000.0,7.5352,7.5352,7.5162,7.5257,348000.0
2014-01-13 09:55:00,7.91,7.92,7.9,7.9,372000.0,7.5257,7.5352,7.5162,7.5162,372000.0
2014-01-13 10:00:00,7.92,7.93,7.91,7.92,435600.0,7.5352,7.5448,7.5257,7.5352,435600.0
2014-01-13 10:05:00,7.92,7.94,7.92,7.93,501600.0,7.5352,7.5543,7.5352,7.5448,501600.0
2014-01-13 10:10:00,7.93,7.94,7.93,7.93,127200.0,7.5448,7.5543,7.5448,7.5448,127200.0
2014-01-13 10:15:00,7.93,7.93,7.92,7.92,196800.0,7.5448,7.5448,7.5352,7.5352,196800.0
2014-01-13 10:20:00,7.93,7.94,7.92,7.94,223200.0,7.5448,7.5543,7.5352,7.5543,223200.0
2014-01-13 10:25:00,7.94,7.95,7.93,7.95,310800.0,7.5543,7.5638,7.5448,7.5638,310800.0
2014-01-13 10:30:00,7.95,7.95,7.94,7.94,154800.0,7.5638,7.5638,7.5543,7.5543,154800.0
2014-01-13 10:35:00,7.94,7.95,7.94,7.95,156000.0,7.5543,7.5638,7.5543,7.5638,156000.0
2014-01-13 10:40:00,7.94,7.95,7.94,7.94,134400.0,7.5543,7.5638,7.5543,7.5543,134400.0
2014-01-13 10:45:00,7.94,7.94,7.94,7.94,79200.0,7.5543,7.5543,7.5543,7.5543,79200.0
2014-01-13 10:50:00,7.94,7.94,7.94,7.94,40800.0,7.5543,7.5543,7.5543,7.5543,40800.0
2014-01-13 10:55:00,7.93,7.94,7.93,7.93,96000.0,7.5448,7.5543,7.5448,7.5448,96000.0
2014-01-13 11:00:00,7.93,7.93,7.92,7.92,456000.0,7.5448,7.5448,7.5352,7.5352,456000.0
2014-01-13 11:05:00,7.92,7.92,7.9,7.91,351600.0,7.5352,7.5352,7.5162,7.5257,351600.0
2014-01-13 11:10:00,7.91,7.92,7.91,7.92,241200.0,7.5257,7.5352,7.5257,7.5352,241200.0
2014-01-13 11:15:00,7.92,7.92,7.91,7.91,117600.0,7.5352,7.5352,7.5257,7.5257,117600.0
2014-01-13 11:20:00,7.91,7.91,7.91,7.91,174000.0,7.5257,7.5257,7.5257,7.5257,174000.0
2014-01-13 11:25:00,7.91,7.91,7.91,7.91,118800.0,7.5257,7.5257,7.5257,7.5257,118800.0
2014-01-13 11:30:00,7.92,7.92,7.91,7.91,153600.0,7.5352,7.5352,7.5257,7.5257,153600.0
2014-01-13 11:35:00,7.91,7.92,7.91,7.92,129600.0,7.5257,7.5352,7.5257,7.5352,129600.0
2014-01-13 11:40:00,7.92,7.93,7.92,7.92,180000.0,7.5352,7.5448,7.5352,7.5352,180000.0
2014-01-13 11:45:00,7.92,7.93,7.92,7.93,85200.0,7.5352,7.5448,7.5352,7.5448,85200.0
2014-01-13 11:50:00,7.92,7.92,7.92,7.92,120000.0,7.5352,7.5352,7.5352,7.5352,120000.0
2014-01-13 11:55:00,7.92,7.92,7.92,7.92,170400.0,7.5352,7.5352,7.5352,7.5352,170400.0
2014-01-13 12:00:00,7.92,7.92,7.89,7.9,415200.0,7.5352,7.5352,7.5067,7.5162,415200.0
2014-01-13 12:05:00,7.9,7.9,7.89,7.89,216000.0,7.5162,7.5162,7.5067,7.5067,216000.0
2014-01-13 12:10:00,7.9,7.9,7.89,7.89,204000.0,7.5162,7.5162,7.5067,7.5067,204000.0
2014-01-13 12:15:00,7.9,7.9,7.9,7.9,160800.0,7.5162,7.5162,7.5162,7.5162,160800.0
2014-01-13 12:20:00,7.9,7.9,7.89,7.89,57600.0,7.5162,7.5162,7.5067,7.5067,57600.0
2014-01-13 12:25:00,7.89,7.89,7.86,7.86,840000.0,7.5067,7.5067,7.4782,7.4782,840000.0
2014-01-13 12:30:00,7.86,7.86,7.84,7.84,639600.0,7.4782,7.4782,7.4591,7.4591,639600.0
2014-01-13 12:35:00,7.84,7.85,7.83,7.84,237600.0,7.4591,7.4686,7.4496,7.4591,237600.0
2014-01-13 12:40:00,7.84,7.85,7.84,7.84,176400.0,7.4591,7.4686,7.4591,7.4591,176400.0
2014-01-13 12:45:00,7.84,7.84,7.83,7.83,367200.0,7.4591,7.4591,7.4496,7.4496,367200.0
2014-01-13 12:50:00,7.83,7.83,7.82,7.82,382800.0,7.4496,7.4496,7.4401,7.4401,382800.0
2014-01-13 12:55:00,7.82,7.82,7.8,7.8,619200.0,7.4401,7.4401,7.4211,7.4211,619200.0
2014-01-13 13:00:00,7.8,7.8,7.77,7.78,703200.0,7.4211,7.4211,7.3925,7.402,703200.0
2014-01-13 13:05:00,7.78,7.8,7.78,7.8,681600.0,7.402,7.4211,7.402,7.4211,681600.0
2014-01-13 13:10:00,7.8,7.8,7.78,7.78,204000.0,7.4211,7.4211,7.402,7.402,204000.0
2014-01-13 13:15:00,7.79,7.79,7.75,7.76,865200.0,7.4116,7.4116,7.3735,7.383,865200.0
2014-01-13 13:20:00,7.76,7.78,7.76,7.78,270000.0,7.383,7.402,7.383,7.402,270000.0
2014-01-13 13:25:00,7.78,7.8,7.77,7.79,253200.0,7.402,7.4211,7.3925,7.4116,253200.0
2014-01-13 13:30:00,7.78,7.79,7.76,7.77,175200.0,7.402,7.4116,7.383,7.3925,175200.0
2014-01-13 13:35:00,7.77,7.79,7.77,7.78,190800.0,7.3925,7.4116,7.3925,7.402,190800.0
2014-01-13 13:40:00,7.77,7.78,7.77,7.77,214800.0,7.3925,7.402,7.3925,7.3925,214800.0
2014-01-13 13:45:00,7.76,7.77,7.74,7.76,711600.0,7.383,7.3925,7.364,7.383,711600.0
2014-01-13 13:50:00,7.76,7.77,7.75,7.76,170400.0,7.383,7.3925,7.3735,7.383,170400.0
2014-01-13 13:55:00,7.76,7.78,7.76,7.77,148800.0,7.383,7.402,7.383,7.3925,148800.0
2014-01-13 14:00:00,7.78,7.78,7.75,7.76,294000.0,7.402,7.402,7.3735,7.383,294000.0
2014-01-13 14:05:00,7.76,7.77,7.75,7.76,200400.0,7.383,7.3925,7.3735,7.383,200400.0
2014-01-13 14:10:00,7.77,7.77,7.75,7.76,213600.0,7.3925,7.3925,7.3735,7.383,213600.0
2014-01-13 14:15:00,7.76,7.76,7.73,7.74,619200.0,7.383,7.383,7.3545,7.364,619200.0
2014-01-13 14:20:00,7.74,7.75,7.71,7.72,644400.0,7.364,7.3735,7.3354,7.345,644400.0
2014-01-13 14:25:00,7.73,7.74,7.72,7.73,249600.0,7.3545,7.364,7.345,7.3545,249600.0
2014-01-13 14:30:00,7.72,7.73,7.71,7.72,424800.0,7.345,7.3545,7.3354,7.345,424800.0
2014-01-13 14:35:00,7.72,7.73,7.7,7.71,385200.0,7.345,7.3545,7.3259,7.3354,385200.0
2014-01-13 14:40:00,7.72,7.72,7.71,7.71,349200.0,7.345,7.345,7.3354,7.3354,349200.0
2014-01-13 14:45:00,7.71,7.71,7.69,7.69,639600.0,7.3354,7.3354,7.3164,7.3164,639600.0
2014-01-13 14:50:00,7.7,7.7,7.67,7.69,685200.0,7.3259,7.3259,7.2974,7.3164,685200.0
2014-01-13 14:55:00,7.69,7.7,7.68,7.68,336000.0,7.3164,7.3259,7.3069,7.3069,336000.0
2014-01-13 15:00:00,7.68,7.68,7.63,7.65,1352400.0,7.3069,7.3069,7.2593,7.2784,1352400.0
2014-01-13 15:05:00,7.65,7.65,7.61,7.63,951600.0,7.2784,7.2784,7.2403,7.2593,951600.0
2014-01-13 15:10:00,7.63,7.64,7.63,7.64,746400.0,7.2593,7.2688,7.2593,7.2688,746400.0
2014-01-13 15:15:00,7.64,7.65,7.63,7.64,1053600.0,7.2688,7.2784,7.2593,7.2688,1053600.0
2014-01-13 15:20:00,7.64,7.65,7.62,7.62,1282800.0,7.2688,7.2784,7.2498,7.2498,1282800.0
2014-01-13 15:25:00,7.63,7.65,7.62,7.64,775200.0,7.2593,7.2784,7.2498,7.2688,775200.0
2014-01-13 15:30:00,7.64,7.64,7.61,7.61,798000.0,7.2688,7.2688,7.2403,7.2403,798000.0
2014-01-13 15:35:00,7.61,7.62,7.6,7.61,1381200.0,7.2403,7.2498,7.2308,7.2403,1381200.0
2014-01-13 15:40:00,7.61,7.61,7.59,7.6,652800.0,7.2403,7.2403,7.2213,7.2308,652800.0
2014-01-13 15:45:00,7.59,7.63,7.59,7.62,943200.0,7.2213,7.2593,7.2213,7.2498,943200.0
2014-01-13 15:50:00,7.62,7.64,7.62,7.64,1062000.0,7.2498,7.2688,7.2498,7.2688,1062000.0
2014-01-13 15:55:00,7.63,7.63,7.62,7.63,1176000.0,7.2593,7.2593,7.2498,7.2593,1176000.0
2014-01-14 09:30:00,7.71,7.74,7.7,7.72,1269600.0,7.3354,7.364,7.3259,7.345,1269600.0
2014-01-14 09:35:00,7.72,7.74,7.7,7.7,1012800.0,7.345,7.364,7.3259,7.3259,1012800.0
2014-01-14 09:40:00,7.7,7.71,7.68,7.7,964800.0,7.3259,7.3354,7.3069,7.3259,964800.0
2014-01-14 09:45:00,7.7,7.7,7.67,7.69,891600.0,7.3259,7.3259,7.2974,7.3164,891600.0
2014-01-14 09:50:00,7.69,7.69,7.67,7.68,1177200.0,7.3164,7.3164,7.2974,7.3069,1177200.0
2014-01-14 09:55:00,7.68,7.7,7.66,7.69,802800.0,7.3069,7.3259,7.2879,7.3164,802800.0
2014-01-14 10:00:00,7.7,7.73,7.7,7.71,820800.0,7.3259,7.3545,7.3259,7.3354,820800.0
2014-01-14 10:05:00,7.71,7.75,7.7,7.73,712800.0,7.3354,7.3735,7.3259,7.3545,712800.0
2014-01-14 10:10:00,7.73,7.74,7.73,7.73,226800.0,7.3545,7.364,7.3545,7.3545,226800.0
2014-01-14 10:15:00,7.73,7.74,7.73,7.74,576000.0,7.3545,7.364,7.3545,7.364,576000.0
2014-01-14 10:20:00,7.74,7.75,7.72,7.73,616800.0,7.364,7.3735,7.345,7.3545,616800.0
2014-01-14 10:25:00,7.73,7.73,7.73,7.73,206400.0,7.3545,7.3545,7.3545,7.3545,206400.0
2014-01-14 10:30:00,7.73,7.75,7.73,7.75,388800.0,7.3545,7.3735,7.3545,7.3735,388800.0
2014-01-14 10:35:00,7.75,7.75,7.73,7.73,140400.0,7.3735,7.3735,7.3545,7.3545,140400.0
2014-01-14 10:40:00,7.73,7.76,7.73,7.76,456000.0,7.3545,7.383,7.3545,7.383,456000.0
2014-01-14 10:45:00,7.75,7.76,7.75,7.75,1015200.0,7.3735,7.383,7.3735,7.3735,1015200.0
2014-01-14 10:50:00,7.75,7.75,7.74,7.75,152400.0,7.3735,7.3735,7.364,7.3735,152400.0
2014-01-14 10:55:00,7.75,7.79,7.75,7.78,1046400.0,7.3735,7.4116,7.3735,7.402,1046400.0
2014-01-14 11:00:00,7.78,7.79,7.77,7.78,604800.0,7.402,7.4116,7.3925,7.402,604800.0
2014-01-14 11:05:00,7.78,7.78,7.77,7.77,126000.0,7.402,7.402,7.3925,7.3925,126000.0
2014-01-14 11:10:00,7.77,7.79,7.77,7.78,168000.0,7.3925,7.4116,7.3925,7.402,168000.0
2014-01-14 11:15:00,7.78,7.82,7.78,7.82,820800.0,7.402,7.4401,7.402,7.4401,820800.0
2014-01-14 11:20:00,7.82,7.83,7.81,7.81,355200.0,7.4401,7.4496,7.4306,7.4306,355200.0
2014-01-14 11:25:00,7.81,7.81,7.8,7.8,294000.0,7.4306,7.4306,7.4211,7.4211,294000.0
2014-01-14 11:30:00,7.8,7.82,7.8,7.81,290400.0,7.4211,7.4401,7.4211,7.4306,290400.0
2014-01-14 11:35:00,7.81,7.81,7.8,7.8,128400.0,7.4306,7.4306,7.4211,7.4211,128400.0
2014-01-14 11:40:00,7.81,7.81,7.8,7.8,190800.0,7.4306,7.4306,7.4211,7.4211,190800.0
2014-01-14 11:45:00,7.8,7.81,7.8,7.8,183600.0,7.4211,7.4306,7.4211,7.4211,183600.0
2014-01-14 11:50:00,7.8,7.81,7.8,7.8,343200.0,7.4211,7.4306,7.4211,7.4211,343200.0
2014-01-14 11:55:00,7.8,7.81,7.8,7.81,177600.0,7.4211,7.4306,7.4211,7.4306,177600.0
2014-01-14 12:00:00,7.81,7.82,7.81,7.81,61200.0,7.4306,7.4401,7.4306,7.4306,61200.0
2014-01-14 12:05:00,7.82,7.82,7.81,7.81,194400.0,7.4401,7.4401,7.4306,7.4306,194400.0
2014-01-14 12:10:00,7.81,7.82,7.81,7.82,80400.0,7.4306,7.4401,7.4306,7.4401,80400.0
2014-01-14 12:15:00,7.82,7.83,7.82,7.83,334800.0,7.4401,7.4496,7.4401,7.4496,334800.0
2014-01-14 12:20:00,7.83,7.86,7.83,7.84,1090800.0,7.4496,7.4782,7.4496,7.4591,1090800.0
2014-01-14 12:25:00,7.84,7.85,7.84,7.84,96000.0,7.4591,7.4686,7.4591,7.4591,96000.0
2014-01-14 12:30:00,7.85,7.85,7.83,7.84,444000.0,7.4686,7.4686,7.4496,7.4591,444000.0
2014-01-14 12:35:00,7.84,7.85,7.84,7.85,396000.0,7.4591,7.4686,7.4591,7.4686,396000.0
2014-01-14 12:40:00,7.85,7.87,7.85,7.86,453600.0,7.4686,7.4877,7.4686,7.4782,453600.0
2014-01-14 12:45:00,7.86,7.86,7.85,7.85,206400.0,7.4782,7.4782,7.4686,7.4686,206400.0
2014-01-14 12:50:00,7.85,7.85,7.84,7.84,240000.0,7.4686,7.4686,7.4591,7.4591,240000.0
2014-01-14 12:55:00,7.84,7.85,7.84,7.84,183600.0,7.4591,7.4686,7.4591,7.4591,183600.0
2014-01-14 13:00:00,7.84,7.85,7.83,7.83,446400.0,7.4591,7.4686,7.4496,7.4496,446400.0
2014-01-14 13:05:00,7.83,7.84,7.83,7.84,195600.0,7.4496,7.4591,7.4496,7.4591,195600.0
2014-01-14 13:10:00,7.84,7.85,7.83,7.84,214800.0,7.4591,7.4686,7.4496,7.4591,214800.0
2014-01-14 13:15:00,7.85,7.86,7.84,7.85,225600.0,7.4686,7.4782,7.4591,7.4686,225600.0
2014-01-14 13:20:00,7.85,7.85,7.84,7.84,210000.0,7.4686,7.4686,7.4591,7.4591,210000.0
2014-01-14 13:25:00,7.84,7.84,7.84,7.84,79200.0,7.4591,7.4591,7.4591,7.4591,79200.0
2014-01-14 13:30:00,7.84,7.84,7.84,7.84,130800.0,7.4591,7.4591,7.4591,7.4591,130800.0
2014-01-14 13:35:00,7.85,7.87,7.84,7.86,382800.0,7.4686,7.4877,7.4591,7.4782,382800.0
2014-01-14 13:40:00,7.86,7.87,7.85,7.85,216000.0,7.4782,7.4877,7.4686,7.4686,216000.0
2014-01-14 13:45:00,7.85,7.85,7.83,7.83,271200.0,7.4686,7.4686,7.4496,7.4496,271200.0
2014-01-14 13:50:00,7.84,7.84,7.83,7.83,70800.0,7.4591,7.4591,7.4496,7.4496,70800.0
2014-01-14 13:55:00,7.84,7.84,7.83,7.84,212400.0,7.4591,7.4591,7.4496,7.4591,212400.0
2014-01-14 14:00:00,7.84,7.84,7.83,7.84,508800.0,7.4591,7.4591,7.4496,7.4591,508800.0
2014-01-14 14:05:00,7.84,7.84,7.83,7.83,250800.0,7.4591,7.4591,7.4496,7.4496,250800.0
2014-01-14 14:10:00,7.84,7.84,7.83,7.83,237600.0,7.4591,7.4591,7.4496,7.4496,237600.0
2014-01-14 14:15:00,7.83,7.84,7.82,7.83,200400.0,7.4496,7.4591,7.4401,7.4496,200400.0
2014-01-14 14:20:00,7.83,7.83,7.83,7.83,120000.0,7.4496,7.4496,7.4496,7.4496,120000.0
2014-01-14 14:25:00,7.84,7.85,7.83,7.85,207600.0,7.4591,7.4686,7.4496,7.4686,207600.0
2014-01-14 14:30:00,7.86,7.86,7.85,7.86,138000.0,7.4782,7.4782,7.4686,7.4782,138000.0
2014-01-14 14:35:00,7.86,7.86,7.85,7.86,142800.0,7.4782,7.4782,7.4686,7.4782,142800.0
2014-01-14 14:40:00,7.86,7.86,7.85,7.85,152400.0,7.4782,7.4782,7.4686,7.4686,152400.0
2014-01-14 14:45:00,7.85,7.87,7.85,7.87,484800.0,7.4686,7.4877,7.4686,7.4877,484800.0
2014-01-14 14:50:00,7.87,7.87,7.86,7.86,314400.0,7.4877,7.4877,7.4782,7.4782,314400.0
2014-01-14 14:55:00,7.86,7.87,7.85,7.85,440400.0,7.4782,7.4877,7.4686,7.4686,440400.0
2014-01-14 15:00:00,7.85,7.86,7.85,7.86,234000.0,7.4686,7.4782,7.4686,7.4782,234000.0
2014-01-14 15:05:00,7.86,7.86,7.85,7.86,104400.0,7.4782,7.4782,7.4686,7.4782,104400.0
2014-01-14 15:10:00,7.86,7.86,7.86,7.86,64800.0,7.4782,7.4782,7.4782,7.4782,64800.0
2014-01-14 15:15:00,7.86,7.88,7.86,7.88,678000.0,7.4782,7.4972,7.4782,7.4972,678000.0
2014-01-14 15:20:00,7.88,7.89,7.88,7.89,165600.0,7.4972,7.5067,7.4972,7.5067,165600.0
2014-01-14 15:25:00,7.89,7.89,7.88,7.89,289200.0,7.5067,7.5067,7.4972,7.5067,289200.0
2014-01-14 15:30:00,7.89,7.89,7.88,7.88,217200.0,7.5067,7.5067,7.4972,7.4972,217200.0
2014-01-14 15:35:00,7.88,7.89,7.88,7.88,325200.0,7.4972,7.5067,7.4972,7.4972,325200.0
2014-01-14 15:40:00,7.88,7.88,7.87,7.87,357600.0,7.4972,7.4972,7.4877,7.4877,357600.0
2014-01-14 15:45:00,7.87,7.87,7.85,7.87,1060800.0,7.4877,7.4877,7.4686,7.4877,1060800.0
2014-01-14 15:50:00,7.87,7.87,7.86,7.87,576000.0,7.4877,7.4877,7.4782,7.4877,576000.0
2014-01-14 15:55:00,7.87,7.88,7.86,7.88,850800.0,7.4877,7.4972,7.4782,7.4972,850800.0
2014-01-15 09:30:00,7.93,7.94,7.92,7.94,559200.0,7.5448,7.5543,7.5352,7.5543,559200.0
2014-01-15 09:35:00,7.94,7.96,7.94,7.96,778800.0,7.5543,7.5733,7.5543,7.5733,778800.0
2014-01-15 09:40:00,7.96,7.96,7.94,7.95,438000.0,7.5733,7.5733,7.5543,7.5638,438000.0
2014-01-15 09:45:00,7.95,7.96,7.95,7.96,349200.0,7.5638,7.5733,7.5638,7.5733,349200.0
2014-01-15 09:50:00,7.96,7.96,7.95,7.95,382800.0,7.5733,7.5733,7.5638,7.5638,382800.0
2014-01-15 09:55:00,7.95,7.95,7.93,7.95,412800.0,7.5638,7.5638,7.5448,7.5638,412800.0
2014-01-15 10:00:00,7.95,7.99,7.95,7.99,904800.0,7.5638,7.6018,7.5638,7.6018,904800.0
2014-01-15 10:05:00,8.0,8.0,7.98,7.99,453600.0,7.6114,7.6114,7.5923,7.6018,453600.0
2014-01-15 10:10:00,7.99,8.01,7.99,7.99,667200.0,7.6018,7.6209,7.6018,7.6018,667200.0
2014-01-15 10:15:00,7.99,8.0,7.99,8.0,342000.0,7.6018,7.6114,7.6018,7.6114,342000.0
2014-01-15 10:20:00,8.0,8.0,7.99,7.99,170400.0,7.6114,7.6114,7.6018,7.6018,170400.0
2014-01-15 10:25:00,7.99,8.0,7.99,8.0,525600.0,7.6018,7.6114,7.6018,7.6114,525600.0
2014-01-15 10:30:00,8.0,8.01,7.99,7.99,356400.0,7.6114,7.6209,7.6018,7.6018,356400.0
2014-01-15 10:35:00,7.99,8.0,7.98,7.98,308400.0,7.6018,7.6114,7.5923,7.5923,308400.0
2014-01-15 10:40:00,7.98,7.98,7.97,7.98,361200.0,7.5923,7.5923,7.5828,7.5923,361200.0
2014-01-15 10:45:00,7.98,7.98,7.97,7.98,302400.0,7.5923,7.5923,7.5828,7.5923,302400.0
2014-01-15 10:50:00,7.98,7.99,7.98,7.99,129600.0,7.5923,7.6018,7.5923,7.6018,129600.0
2014-01-15 10:55:00,7.98,7.99,7.98,7.99,276000.0,7.5923,7.6018,7.5923,7.6018,276000.0
2014-01-15 11:00:00,7.99,8.0,7.99,8.0,164400.0,7.6018,7.6114,7.6018,7.6114,164400.0
2014-01-15 11:05:00,8.0,8.04,8.0,8.03,1024800.0,7.6114,7.6494,7.6114,7.6399,1024800.0
2014-01-15 11:10:00,8.03,8.03,8.02,8.02,343200.0,7.6399,7.6399,7.6304,7.6304,343200.0
2014-01-15 11:15:00,8.02,8.03,8.02,8.02,250800.0,7.6304,7.6399,7.6304,7.6304,250800.0
2014-01-15 11:20:00,8.02,8.03,7.99,7.99,670800.0,7.6304,7.6399,7.6018,7.6018,670800.0
2014-01-15 11:25:00,7.99,7.99,7.98,7.99,271200.0,7.6018,7.6018,7.5923,7.6018,271200.0
2014-01-15 11:30:00,7.99,8.0,7.99,8.0,93600.0,7.6018,7.6114,7.6018,7.6114,93600.0
2014-01-15 11:35:00,8.0,8.0,7.99,8.0,174000.0,7.6114,7.6114,7.6018,7.6114,174000.0
2014-01-15 11:40:00,8.0,8.0,7.98,8.0,483600.0,7.6114,7.6114,7.5923,7.6114,483600.0
2014-01-15 11:45:00,7.99,8.01,7.99,8.0,128400.0,7.6018,7.6209,7.6018,7.6114,128400.0
2014-01-15 11:50:00,8.0,8.0,7.99,8.0,85200.0,7.6114,7.6114,7.6018,7.6114,85200.0
2014-01-15 11:55:00,8.0,8.0,7.99,8.0,82800.0,7.6114,7.6114,7.6018,7.6114,82800.0
2014-01-15 12:00:00,8.0,8.02,8.0,8.02,346800.0,7.6114,7.6304,7.6114,7.6304,346800.0
2014-01-15 12:05:00,8.02,8.03,8.02,8.02,92400.0,7.6304,7.6399,7.6304,7.6304,92400.0
2014-01-15 12:10:00,8.02,8.03,8.01,8.02,310800.0,7.6304,7.6399,7.6209,7.6304,310800.0
2014-01-15 12:15:00,8.01,8.02,8.01,8.02,70800.0,7.6209,7.6304,7.6209,7.6304,70800.0
2014-01-15 12:20:00,8.02,8.02,8.01,8.02,94800.0,7.6304,7.6304,7.6209,7.6304,94800.0
2014-01-15 12:25:00,8.02,8.02,8.01,8.02,147600.0,7.6304,7.6304,7.6209,7.6304,147600.0
2014-01-15 12:30:00,8.02,8.02,8.01,8.01,261600.0,7.6304,7.6304,7.6209,7.6209,261600.0
2014-01-15 12:35:00,8.01,8.02,8.0,8.0,187200.0,7.6209,7.6304,7.6114,7.6114,187200.0
2014-01-15 12:40:00,8.0,8.0,7.99,7.99,175200.0,7.6114,7.6114,7.6018,7.6018,175200.0
2014-01-15 12:45:00,7.99,8.0,7.99,8.0,314400.0,7.6018,7.6114,7.6018,7.6114,314400.0
2014-01-15 12:50:00,8.0,8.01,8.0,8.01,32400.0,7.6114,7.6209,7.6114,7.6209,32400.0
2014-01-15 12:55:00,8.01,8.01,8.0,8.01,91200.0,7.6209,7.6209,7.6114,7.6209,91200.0
2014-01-15 13:00:00,8.0,8.01,8.0,8.01,115200.0,7.6114,7.6209,7.6114,7.6209,115200.0
2014-01-15 13:05:00,8.01,8.01,8.01,8.01,64800.0,7.6209,7.6209,7.6209,7.6209,64800.0
2014-01-15 13:10:00,8.01,8.01,8.0,8.01,56400.0,7.6209,7.6209,7.6114,7.6209,56400.0
2014-01-15 13:15:00,8.01,8.01,8.0,8.01,60000.0,7.6209,7.6209,7.6114,7.6209,60000.0
2014-01-15 13:20:00,8.01,8.01,8.0,8.0,129600.0,7.6209,7.6209,7.6114,7.6114,129600.0
2014-01-15 13:25:00,8.0,8.0,7.98,7.99,289200.0,7.6114,7.6114,7.5923,7.6018,289200.0
2014-01-15 13:30:00,7.99,7.99,7.98,7.99,186000.0,7.6018,7.6018,7.5923,7.6018,186000.0
2014-01-15 13:35:00,7.99,8.0,7.98,7.98,128400.0,7.6018,7.6114,7.5923,7.5923,128400.0
2014-01-15 13:40:00,7.98,7.99,7.97,7.98,278400.0,7.5923,7.6018,7.5828,7.5923,278400.0
2014-01-15 13:45:00,7.98,7.99,7.97,7.97,211200.0,7.5923,7.6018,7.5828,7.5828,211200.0
2014-01-15 13:50:00,7.98,7.99,7.98,7.98,165600.0,7.5923,7.6018,7.5923,7.5923,165600.0
2014-01-15 13:55:00,7.98,7.98,7.97,7.98,105600.0,7.5923,7.5923,7.5828,7.5923,105600.0
2014-01-15 14:00:00,7.99,7.99,7.97,7.99,200400.0,7.6018,7.6018,7.5828,7.6018,200400.0
2014-01-15 14:05:00,8.0,8.0,7.98,7.98,204000.0,7.6114,7.6114,7.5923,7.5923,204000.0
2014-01-15 14:10:00,7.98,7.99,7.98,7.99,142800.0,7.5923,7.6018,7.5923,7.6018,142800.0
2014-01-15 14:15:00,7.99,8.01,7.99,8.0,337200.0,7.6018,7.6209,7.6018,7.6114,337200.0
2014-01-15 14:20:00,8.01,8.02,8.0,8.02,222000.0,7.6209,7.6304,7.6114,7.6304,222000.0
2014-01-15 14:25:00,8.02,8.02,8.0,8.01,214800.0,7.6304,7.6304,7.6114,7.6209,214800.0
2014-01-15 14:30:00,8.01,8.01,8.0,8.01,195600.0,7.6209,7.6209,7.6114,7.6209,195600.0
2014-01-15 14:35:00,8.01,8.01,8.0,8.0,238800.0,7.6209,7.6209,7.6114,7.6114,238800.0
2014-01-15 14:40:00,8.0,8.01,8.0,8.01,126000.0,7.6114,7.6209,7.6114,7.6209,126000.0
2014-01-15 14:45:00,8.01,8.02,8.01,8.02,172800.0,7.6209,7.6304,7.6209,7.6304,172800.0
2014-01-15 14:50:00,8.02,8.02,8.02,8.02,162000.0,7.6304,7.6304,7.6304,7.6304,162000.0
2014-01-15 14:55:00,8.02,8.03,8.02,8.02,98400.0,7.6304,7.6399,7.6304,7.6304,98400.0
2014-01-15 15:00:00,8.02,8.03,8.02,8.03,199200.0,7.6304,7.6399,7.6304,7.6399,199200.0
2014-01-15 15:05:00,8.03,8.03,8.02,8.03,267600.0,7.6399,7.6399,7.6304,7.6399,267600.0
2014-01-15 15:10:00,8.03,8.03,8.01,8.02,260400.0,7.6399,7.6399,7.6209,7.6304,260400.0
2014-01-15 15:15:00,8.01,8.02,8.0,8.0,138000.0,7.6209,7.6304,7.6114,7.6114,138000.0
2014-01-15 15:20:00,8.0,8.0,7.98,7.99,511200.0,7.6114,7.6114,7.5923,7.6018,511200.0
2014-01-15 15:25:00,7.99,8.0,7.99,8.0,265200.0,7.6018,7.6114,7.6018,7.6114,265200.0
2014-01-15 15:30:00,8.0,8.01,8.0,8.01,363600.0,7.6114,7.6209,7.6114,7.6209,363600.0
2014-01-15 15:35:00,8.01,8.02,8.0,8.02,162000.0,7.6209,7.6304,7.6114,7.6304,162000.0
2014-01-15 15:40:00,8.02,8.02,8.01,8.01,207600.0,7.6304,7.6304,7.6209,7.6209,207600.0
2014-01-15 15:45:00,8.01,8.02,8.0,8.0,392400.0,7.6209,7.6304,7.6114,7.6114,392400.0
2014-01-15 15:50:00,8.0,8.01,8.0,8.01,613200.0,7.6114,7.6209,7.6114,7.6209,613200.0
2014-01-15 15:55:00,8.01,8.01,7.99,8.01,1045200.0,7.6209,7.6209,7.6018,7.6209,1045200.0
2014-01-16 09:30:00,7.96,7.98,7.96,7.96,418800.0,7.5733,7.5923,7.5733,7.5733,418800.0
2014-01-16 09:35:00,7.96,7.96,7.93,7.95,402000.0,7.5733,7.5733,7.5448,7.5638,402000.0
2014-01-16 09:40:00,7.94,7.94,7.92,7.93,342000.0,7.5543,7.5543,7.5352,7.5448,342000.0
2014-01-16 09:45:00,7.93,7.95,7.93,7.95,189600.0,7.5448,7.5638,7.5448,7.5638,189600.0
2014-01-16 09:50:00,7.95,7.97,7.93,7.97,436800.0,7.5638,7.5828,7.5448,7.5828,436800.0
2014-01-16 09:55:00,7.97,7.98,7.96,7.97,609600.0,7.5828,7.5923,7.5733,7.5828,609600.0
2014-01-16 10:00:00,7.96,7.98,7.95,7.97,140400.0,7.5733,7.5923,7.5638,7.5828,140400.0
2014-01-16 10:05:00,7.97,7.97,7.96,7.96,313200.0,7.5828,7.5828,7.5733,7.5733,313200.0
2014-01-16 10:10:00,7.96,7.96,7.95,7.96,193200.0,7.5733,7.5733,7.5638,7.5733,193200.0
2014-01-16 10:15:00,7.95,7.96,7.94,7.95,218400.0,7.5638,7.5733,7.5543,7.5638,218400.0
2014-01-16 10:20:00,7.95,7.97,7.95,7.96,194400.0,7.5638,7.5828,7.5638,7.5733,194400.0
2014-01-16 10:25:00,7.96,7.97,7.95,7.96,115200.0,7.5733,7.5828,7.5638,7.5733,115200.0
2014-01-16 10:30:00,7.96,7.97,7.95,7.96,51600.0,7.5733,7.5828,7.5638,7.5733,51600.0
2014-01-16 10:35:00,7.95,7.95,7.95,7.95,46800.0,7.5638,7.5638,7.5638,7.5638,46800.0
2014-01-16 10:40:00,7.95,7.96,7.94,7.94,82800.0,7.5638,7.5733,7.5543,7.5543,82800.0
2014-01-16 10:45:00,7.94,7.94,7.93,7.93,289200.0,7.5543,7.5543,7.5448,7.5448,289200.0
2014-01-16 10:50:00,7.93,7.93,7.91,7.91,352800.0,7.5448,7.5448,7.5257,7.5257,352800.0
2014-01-16 10:55:00,7.91,7.92,7.91,7.92,154800.0,7.5257,7.5352,7.5257,7.5352,154800.0
2014-01-16 11:00:00,7.91,7.91,7.9,7.91,175200.0,7.5257,7.5257,7.5162,7.5257,175200.0
2014-01-16 11:05:00,7.91,7.93,7.91,7.93,158400.0,7.5257,7.5448,7.5257,7.5448,158400.0
2014-01-16 11:10:00,7.93,7.93,7.92,7.93,174000.0,7.5448,7.5448,7.5352,7.5448,174000.0
2014-01-16 11:15:00,7.93,7.94,7.93,7.93,170400.0,7.5448,7.5543,7.5448,7.5448,170400.0
2014-01-16 11:20:00,7.93,7.94,7.93,7.93,158400.0,7.5448,7.5543,7.5448,7.5448,158400.0
2014-01-16 11:25:00,7.93,7.93,7.92,7.93,232800.0,7.5448,7.5448,7.5352,7.5448,232800.0
2014-01-16 11:30:00,7.93,7.94,7.93,7.93,208800.0,7.5448,7.5543,7.5448,7.5448,208800.0
2014-01-16 11:35:00,7.93,7.94,7.93,7.94,50400.0,7.5448,7.5543,7.5448,7.5543,50400.0
2014-01-16 11:40:00,7.94,7.95,7.94,7.95,134400.0,7.5543,7.5638,7.5543,7.5638,134400.0
2014-01-16 11:45:00,7.95,7.96,7.95,7.95,426000.0,7.5638,7.5733,7.5638,7.5638,426000.0
2014-01-16 11:50:00,7.95,7.96,7.95,7.95,112800.0,7.5638,7.5733,7.5638,7.5638,112800.0
2014-01-16 11:55:00,7.96,7.96,7.95,7.96,54000.0,7.5733,7.5733,7.5638,7.5733,54000.0
2014-01-16 12:00:00,7.96,7.96,7.95,7.96,56400.0,7.5733,7.5733,7.5638,7.5733,56400.0
2014-01-16 12:05:00,7.96,7.96,7.94,7.94,153600.0,7.5733,7.5733,7.5543,7.5543,153600.0
2014-01-16 12:10:00,7.94,7.94,7.93,7.93,135600.0,7.5543,7.5543,7.5448,7.5448,135600.0
2014-01-16 12:15:00,7.93,7.94,7.93,7.94,87600.0,7.5448,7.5543,7.5448,7.5543,87600.0
2014-01-16 12:20:00,7.94,7.94,7.94,7.94,92400.0,7.5543,7.5543,7.5543,7.5543,92400.0
2014-01-16 12:25:00,7.94,7.95,7.93,7.95,103200.0,7.5543,7.5638,7.5448,7.5638,103200.0
2014-01-16 12:30:00,7.95,7.95,7.95,7.95,28800.0,7.5638,7.5638,7.5638,7.5638,28800.0
2014-01-16 12:35:00,7.95,7.95,7.94,7.94,67200.0,7.5638,7.5638,7.5543,7.5543,67200.0
2014-01-16 12:40:00,7.94,7.96,7.94,7.96,48000.0,7.5543,7.5733,7.5543,7.5733,48000.0
2014-01-16 12:45:00,7.96,7.96,7.95,7.95,51600.0,7.5733,7.5733,7.5638,7.5638,51600.0
2014-01-16 12:50:00,7.95,7.96,7.95,7.96,50400.0,7.5638,7.5733,7.5638,7.5733,50400.0
2014-01-16 12:55:00,7.96,7.96,7.95,7.95,31200.0,7.5733,7.5733,7.5638,7.5638,31200.0
2014-01-16 13:00:00,7.96,7.96,7.94,7.95,64800.0,7.5733,7.5733,7.5543,7.5638,64800.0
2014-01-16 13:05:00,7.94,7.95,7.94,7.95,44400.0,7.5543,7.5638,7.5543,7.5638,44400.0
2014-01-16 13:10:00,7.95,7.96,7.95,7.95,61200.0,7.5638,7.5733,7.5638,7.5638,61200.0
2014-01-16 13:15:00,7.95,7.97,7.95,7.97,314400.0,7.5638,7.5828,7.5638,7.5828,314400.0
2014-01-16 13:20:00,7.97,7.98,7.97,7.97,219600.0,7.5828,7.5923,7.5828,7.5828,219600.0
2014-01-16 13:25:00,7.97,7.98,7.96,7.98,96000.0,7.5828,7.5923,7.5733,7.5923,96000.0
2014-01-16 13:30:00,7.97,7.97,7.97,7.97,62400.0,7.5828,7.5828,7.5828,7.5828,62400.0
2014-01-16 13:35:00,7.97,7.97,7.96,7.96,26400.0,7.5828,7.5828,7.5733,7.5733,26400.0
2014-01-16 13:40:00,7.96,7.96,7.95,7.95,54000.0,7.5733,7.5733,7.5638,7.5638,54000.0
2014-01-16 13:45:00,7.96,7.96,7.96,7.96,70800.0,7.5733,7.5733,7.5733,7.5733,70800.0
2014-01-16 13:50:00,7.96,7.97,7.96,7.97,45600.0,7.5733,7.5828,7.5733,7.5828,45600.0
2014-01-16 13:55:00,7.96,7.97,7.96,7.96,22800.0,7.5733,7.5828,7.5733,7.5733,22800.0
2014-01-16 14:00:00,7.96,7.96,7.96,7.96,69600.0,7.5733,7.5733,7.5733,7.5733,69600.0
2014-01-16 14:05:00,7.96,7.96,7.96,7.96,108000.0,7.5733,7.5733,7.5733,7.5733,108000.0
2014-01-16 14:10:00,7.96,7.96,7.96,7.96,51600.0,7.5733,7.5733,7.5733,7.5733,51600.0
2014-01-16 14:15:00,7.96,7.96,7.95,7.95,166800.0,7.5733,7.5733,7.5638,7.5638,166800.0
2014-01-16 14:20:00,7.95,7.95,7.94,7.94,416400.0,7.5638,7.5638,7.5543,7.5543,416400.0
2014-01-16 14:25:00,7.95,7.95,7.94,7.95,62400.0,7.5638,7.5638,7.5543,7.5638,62400.0
2014-01-16 14:30:00,7.95,7.95,7.95,7.95,111600.0,7.5638,7.5638,7.5638,7.5638,111600.0
2014-01-16 14:35:00,7.95,7.96,7.94,7.96,54000.0,7.5638,7.5733,7.5543,7.5733,54000.0
2014-01-16 14:40:00,7.96,7.97,7.96,7.96,144000.0,7.5733,7.5828,7.5733,7.5733,144000.0
2014-01-16 14:45:00,7.96,7.97,7.96,7.97,111600.0,7.5733,7.5828,7.5733,7.5828,111600.0
2014-01-16 14:50:00,7.97,7.97,7.96,7.96,104400.0,7.5828,7.5828,7.5733,7.5733,104400.0
2014-01-16 14:55:00,7.96,7.96,7.96,7.96,66000.0,7.5733,7.5733,7.5733,7.5733,66000.0
2014-01-16 15:00:00,7.96,7.97,7.95,7.95,86400.0,7.5733,7.5828,7.5638,7.5638,86400.0
2014-01-16 15:05:00,7.95,7.96,7.95,7.96,106800.0,7.5638,7.5733,7.5638,7.5733,106800.0
2014-01-16 15:10:00,7.96,7.96,7.96,7.96,25200.0,7.5733,7.5733,7.5733,7.5733,25200.0
2014-01-16 15:15:00,7.96,7.96,7.95,7.95,189600.0,7.5733,7.5733,7.5638,7.5638,189600.0
2014-01-16 15:20:00,7.95,7.96,7.95,7.95,55200.0,7.5638,7.5733,7.5638,7.5638,55200.0
2014-01-16 15:25:00,7.95,7.96,7.95,7.96,156000.0,7.5638,7.5733,7.5638,7.5733,156000.0
2014-01-16 15:30:00,7.96,7.96,7.95,7.95,139200.0,7.5733,7.5733,7.5638,7.5638,139200.0
2014-01-16 15:35:00,7.96,7.96,7.95,7.95,55200.0,7.5733,7.5733,7.5638,7.5638,55200.0
2014-01-16 15:40:00,7.95,7.95,7.95,7.95,123600.0,7.5638,7.5638,7.5638,7.5638,123600.0
2014-01-16 15:45:00,7.95,7.95,7.93,7.93,290400.0,7.5638,7.5638,7.5448,7.5448,290400.0
2014-01-16 15:50:00,7.93,7.96,7.93,7.96,373200.0,7.5448,7.5733,7.5448,7.5733,373200.0
2014-01-16 15:55:00,7.96,7.98,7.96,7.97,781200.0,7.5733,7.5923,7.5733,7.5828,781200.0
2014-01-17 09:30:00,7.94,7.95,7.93,7.94,334800.0,7.5543,7.5638,7.5448,7.5543,334800.0
2014-01-17 09:35:00,7.94,7.95,7.93,7.94,373200.0,7.5543,7.5638,7.5448,7.5543,373200.0
2014-01-17 09:40:00,7.94,7.96,7.94,7.94,374400.0,7.5543,7.5733,7.5543,7.5543,374400.0
2014-01-17 09:45:00,7.94,7.94,7.9,7.91,609600.0,7.5543,7.5543,7.5162,7.5257,609600.0
2014-01-17 09:50:00,7.9,7.91,7.89,7.91,334800.0,7.5162,7.5257,7.5067,7.5257,334800.0
2014-01-17 09:55:00,7.91,7.92,7.89,7.91,254400.0,7.5257,7.5352,7.5067,7.5257,254400.0
2014-01-17 10:00:00,7.92,7.92,7.9,7.91,268800.0,7.5352,7.5352,7.5162,7.5257,268800.0
2014-01-17 10:05:00,7.92,7.94,7.92,7.92,486000.0,7.5352,7.5543,7.5352,7.5352,486000.0
2014-01-17 10:10:00,7.92,7.93,7.92,7.93,414000.0,7.5352,7.5448,7.5352,7.5448,414000.0
2014-01-17 10:15:00,7.93,7.94,7.92,7.94,138000.0,7.5448,7.5543,7.5352,7.5543,138000.0
2014-01-17 10:20:00,7.94,7.94,7.93,7.94,236400.0,7.5543,7.5543,7.5448,7.5543,236400.0
2014-01-17 10:25:00,7.94,7.94,7.92,7.93,123600.0,7.5543,7.5543,7.5352,7.5448,123600.0
2014-01-17 10:30:00,7.93,7.94,7.93,7.93,109200.0,7.5448,7.5543,7.5448,7.5448,109200.0
2014-01-17 10:35:00,7.93,7.94,7.93,7.94,72000.0,7.5448,7.5543,7.5448,7.5543,72000.0
2014-01-17 10:40:00,7.94,7.94,7.93,7.93,79200.0,7.5543,7.5543,7.5448,7.5448,79200.0
2014-01-17 10:45:00,7.94,7.94,7.93,7.94,112800.0,7.5543,7.5543,7.5448,7.5543,112800.0
2014-01-17 10:50:00,7.94,7.95,7.94,7.94,10800.0,7.5543,7.5638,7.5543,7.5543,10800.0
2014-01-17 10:55:00,7.95,7.95,7.94,7.95,96000.0,7.5638,7.5638,7.5543,7.5638,96000.0
2014-01-17 11:00:00,7.95,7.97,7.95,7.96,300000.0,7.5638,7.5828,7.5638,7.5733,300000.0
2014-01-17 11:05:00,7.96,7.97,7.95,7.95,74400.0,7.5733,7.5828,7.5638,7.5638,74400.0
2014-01-17 11:10:00,7.95,7.96,7.95,7.95,58800.0,7.5638,7.5733,7.5638,7.5638,58800.0
2014-01-17 11:15:00,7.96,7.96,7.95,7.96,98400.0,7.5733,7.5733,7.5638,7.5733,98400.0
2014-01-17 11:20:00,7.97,7.97,7.95,7.95,34800.0,7.5828,7.5828,7.5638,7.5638,34800.0
2014-01-17 11:25:00,7.95,7.95,7.95,7.95,123600.0,7.5638,7.5638,7.5638,7.5638,123600.0
2014-01-17 11:30:00,7.95,7.96,7.95,7.96,84000.0,7.5638,7.5733,7.5638,7.5733,84000.0
2014-01-17 11:35:00,7.95,7.95,7.94,7.94,134400.0,7.5638,7.5638,7.5543,7.5543,134400.0
2014-01-17 11:40:00,7.94,7.95,7.94,7.95,57600.0,7.5543,7.5638,7.5543,7.5638,57600.0
2014-01-17 11:45:00,7.95,7.95,7.95,7.95,33600.0,7.5638,7.5638,7.5638,7.5638,33600.0
2014-01-17 11:50:00,7.95,7.95,7.95,7.95,117600.0,7.5638,7.5638,7.5638,7.5638,117600.0
2014-01-17 11:55:00,7.95,7.95,7.95,7.95,48000.0,7.5638,7.5638,7.5638,7.5638,48000.0
2014-01-17 12:00:00,7.95,7.96,7.95,7.95,86400.0,7.5638,7.5733,7.5638,7.5638,86400.0
2014-01-17 12:05:00,7.96,7.96,7.96,7.96,183600.0,7.5733,7.5733,7.5733,7.5733,183600.0
2014-01-17 12:10:00,7.96,7.97,7.96,7.97,380400.0,7.5733,7.5828,7.5733,7.5828,380400.0
2014-01-17 12:15:00,7.97,7.98,7.97,7.97,211200.0,7.5828,7.5923,7.5828,7.5828,211200.0
2014-01-17 12:20:00,7.97,7.98,7.97,7.97,69600.0,7.5828,7.5923,7.5828,7.5828,69600.0
2014-01-17 12:25:00,7.97,7.97,7.97,7.97,0.0,7.5828,7.5828,7.5828,7.5828,0.0
2014-01-17 12:30:00,7.97,7.97,7.96,7.96,138000.0,7.5828,7.5828,7.5733,7.5733,138000.0
2014-01-17 12:35:00,7.97,7.97,7.96,7.97,76800.0,7.5828,7.5828,7.5733,7.5828,76800.0
2014-01-17 12:40:00,7.97,7.97,7.97,7.97,78000.0,7.5828,7.5828,7.5828,7.5828,78000.0
2014-01-17 12:45:00,7.97,7.97,7.97,7.97,66000.0,7.5828,7.5828,7.5828,7.5828,66000.0
2014-01-17 12:50:00,7.97,7.97,7.96,7.96,58800.0,7.5828,7.5828,7.5733,7.5733,58800.0
2014-01-17 12:55:00,7.96,7.96,7.95,7.95,145200.0,7.5733,7.5733,7.5638,7.5638,145200.0
2014-01-17 13:00:00,7.95,7.96,7.95,7.96,225600.0,7.5638,7.5733,7.5638,7.5733,225600.0
2014-01-17 13:05:00,7.96,7.96,7.94,7.94,146400.0,7.5733,7.5733,7.5543,7.5543,146400.0
2014-01-17 13:10:00,7.94,7.94,7.92,7.93,430800.0,7.5543,7.5543,7.5352,7.5448,430800.0
2014-01-17 13:15:00,7.93,7.93,7.91,7.93,534000.0,7.5448,7.5448,7.5257,7.5448,534000.0
2014-01-17 13:20:00,7.93,7.93,7.93,7.93,159600.0,7.5448,7.5448,7.5448,7.5448,159600.0
2014-01-17 13:25:00,7.92,7.93,7.92,7.92,133200.0,7.5352,7.5448,7.5352,7.5352,133200.0
2014-01-17 13:30:00,7.92,7.92,7.92,7.92,138000.0,7.5352,7.5352,7.5352,7.5352,138000.0
2014-01-17 13:35:00,7.92,7.92,7.92,7.92,46800.0,7.5352,7.5352,7.5352,7.5352,46800.0
2014-01-17 13:40:00,7.92,7.92,7.91,7.91,68400.0,7.5352,7.5352,7.5257,7.5257,68400.0
2014-01-17 13:45:00,7.91,7.92,7.91,7.92,312000.0,7.5257,7.5352,7.5257,7.5352,312000.0
2014-01-17 13:50:00,7.92,7.92,7.92,7.92,39600.0,7.5352,7.5352,7.5352,7.5352,39600.0
2014-01-17 13:55:00,7.92,7.93,7.92,7.93,169200.0,7.5352,7.5448,7.5352,7.5448,169200.0
2014-01-17 14:00:00,7.93,7.93,7.93,7.93,26400.0,7.5448,7.5448,7.5448,7.5448,26400.0
2014-01-17 14:05:00,7.93,7.93,7.92,7.93,174000.0,7.5448,7.5448,7.5352,7.5448,174000.0
2014-01-17 14:10:00,7.94,7.94,7.93,7.93,133200.0,7.5543,7.5543,7.5448,7.5448,133200.0
2014-01-17 14:15:00,7.93,7.93,7.92,7.93,162000.0,7.5448,7.5448,7.5352,7.5448,162000.0
2014-01-17 14:20:00,7.93,7.93,7.93,7.93,98400.0,7.5448,7.5448,7.5448,7.5448,98400.0
2014-01-17 14:25:00,7.93,7.93,7.93,7.93,109200.0,7.5448,7.5448,7.5448,7.5448,109200.0
2014-01-17 14:30:00,7.93,7.93,7.92,7.92,66000.0,7.5448,7.5448,7.5352,7.5352,66000.0
2014-01-17 14:35:00,7.92,7.92,7.92,7.92,187200.0,7.5352,7.5352,7.5352,7.5352,187200.0
2014-01-17 14:40:00,7.92,7.92,7.91,7.92,74400.0,7.5352,7.5352,7.5257,7.5352,74400.0
2014-01-17 14:45:00,7.92,7.92,7.91,7.91,112800.0,7.5352,7.5352,7.5257,7.5257,112800.0
2014-01-17 14:50:00,7.92,7.92,7.91,7.91,33600.0,7.5352,7.5352,7.5257,7.5257,33600.0
2014-01-17 14:55:00,7.91,7.91,7.9,7.91,246000.0,7.5257,7.5257,7.5162,7.5257,246000.0
2014-01-17 15:00:00,7.91,7.92,7.9,7.91,228000.0,7.5257,7.5352,7.5162,7.5257,228000.0
2014-01-17 15:05:00,7.91,7.91,7.88,7.88,481200.0,7.5257,7.5257,7.4972,7.4972,481200.0
2014-01-17 15:10:00,7.88,7.88,7.87,7.88,588000.0,7.4972,7.4972,7.4877,7.4972,588000.0
2014-01-17 15:15:00,7.88,7.88,7.87,7.87,229200.0,7.4972,7.4972,7.4877,7.4877,229200.0
2014-01-17 15:20:00,7.87,7.87,7.86,7.87,252000.0,7.4877,7.4877,7.4782,7.4877,252000.0
2014-01-17 15:25:00,7.87,7.87,7.87,7.87,142800.0,7.4877,7.4877,7.4877,7.4877,142800.0
2014-01-17 15:30:00,7.86,7.87,7.83,7.84,776400.0,7.4782,7.4877,7.4496,7.4591,776400.0
2014-01-17 15:35:00,7.84,7.85,7.84,7.84,398400.0,7.4591,7.4686,7.4591,7.4591,398400.0
2014-01-17 15:40:00,7.84,7.85,7.83,7.85,447600.0,7.4591,7.4686,7.4496,7.4686,447600.0
2014-01-17 15:45:00,7.85,7.88,7.85,7.88,692400.0,7.4686,7.4972,7.4686,7.4972,692400.0
2014-01-17 15:50:00,7.88,7.89,7.86,7.87,534000.0,7.4972,7.5067,7.4782,7.4877,534000.0
2014-01-17 15:55:00,7.87,7.88,7.85,7.87,554400.0,7.4877,7.4972,7.4686,7.4877,554400.0
2014-01-21 09:30:00,8.01,8.02,8.0,8.02,704400.0,7.6209,7.6304,7.6114,7.6304,704400.0
2014-01-21 09:35:00,8.02,8.02,8.0,8.0,504000.0,7.6304,7.6304,7.6114,7.6114,504000.0
2014-01-21 09:40:00,8.0,8.0,7.98,7.99,230400.0,7.6114,7.6114,7.5923,7.6018,230400.0
2014-01-21 09:45:00,7.99,8.01,7.99,8.01,643200.0,7.6018,7.6209,7.6018,7.6209,643200.0
2014-01-21 09:50:00,8.01,8.02,8.0,8.0,426000.0,7.6209,7.6304,7.6114,7.6114,426000.0
2014-01-21 09:55:00,8.0,8.0,7.98,7.99,266400.0,7.6114,7.6114,7.5923,7.6018,266400.0
2014-01-21 10:00:00,7.99,7.99,7.98,7.98,226800.0,7.6018,7.6018,7.5923,7.5923,226800.0
2014-01-21 10:05:00,7.98,8.0,7.98,7.98,170400.0,7.5923,7.6114,7.5923,7.5923,170400.0
2014-01-21 10:10:00,7.98,7.98,7.93,7.94,882000.0,7.5923,7.5923,7.5448,7.5543,882000.0
2014-01-21 10:15:00,7.94,7.94,7.91,7.93,801600.0,7.5543,7.5543,7.5257,7.5448,801600.0
2014-01-21 10:20:00,7.93,7.93,7.91,7.91,344400.0,7.5448,7.5448,7.5257,7.5257,344400.0
2014-01-21 10:25:00,7.91,7.92,7.91,7.92,288000.0,7.5257,7.5352,7.5257,7.5352,288000.0
2014-01-21 10:30:00,7.92,7.92,7.9,7.9,343200.0,7.5352,7.5352,7.5162,7.5162,343200.0
2014-01-21 10:35:00,7.9,7.91,7.9,7.91,286800.0,7.5162,7.5257,7.5162,7.5257,286800.0
2014-01-21 10:40:00,7.9,7.92,7.9,7.92,211200.0,7.5162,7.5352,7.5162,7.5352,211200.0
2014-01-21 10:45:00,7.92,7.92,7.91,7.91,148800.0,7.5352,7.5352,7.5257,7.5257,148800.0
2014-01-21 10:50:00,7.9,7.92,7.9,7.91,211200.0,7.5162,7.5352,7.5162,7.5257,211200.0
2014-01-21 10:55:00,7.91,7.92,7.91,7.92,230400.0,7.5257,7.5352,7.5257,7.5352,230400.0
2014-01-21 11:00:00,7.92,7.92,7.91,7.92,279600.0,7.5352,7.5352,7.5257,7.5352,279600.0
2014-01-21 11:05:00,7.92,7.93,7.86,7.86,960000.0,7.5352,7.5448,7.4782,7.4782,960000.0
2014-01-21 11:10:00,7.86,7.86,7.8,7.82,1208400.0,7.4782,7.4782,7.4211,7.4401,1208400.0
2014-01-21 11:15:00,7.82,7.84,7.82,7.83,171600.0,7.4401,7.4591,7.4401,7.4496,171600.0
2014-01-21 11:20:00,7.82,7.83,7.82,7.83,126000.0,7.4401,7.4496,7.4401,7.4496,126000.0
2014-01-21 11:25:00,7.83,7.84,7.83,7.83,124800.0,7.4496,7.4591,7.4496,7.4496,124800.0
2014-01-21 11:30:00,7.83,7.84,7.83,7.84,76800.0,7.4496,7.4591,7.4496,7.4591,76800.0
2014-01-21 11:35:00,7.85,7.85,7.84,7.84,140400.0,7.4686,7.4686,7.4591,7.4591,140400.0
2014-01-21 11:40:00,7.84,7.84,7.83,7.84,217200.0,7.4591,7.4591,7.4496,7.4591,217200.0
2014-01-21 11:45:00,7.84,7.85,7.84,7.85,141600.0,7.4591,7.4686,7.4591,7.4686,141600.0
2014-01-21 11:50:00,7.84,7.84,7.81,7.82,220800.0,7.4591,7.4591,7.4306,7.4401,220800.0
2014-01-21 11:55:00,7.82,7.84,7.82,7.84,127200.0,7.4401,7.4591,7.4401,7.4591,127200.0
2014-01-21 12:00:00,7.84,7.84,7.82,7.82,112800.0,7.4591,7.4591,7.4401,7.4401,112800.0
2014-01-21 12:05:00,7.82,7.82,7.8,7.81,585600.0,7.4401,7.4401,7.4211,7.4306,585600.0
2014-01-21 12:10:00,7.81,7.82,7.81,7.82,112800.0,7.4306,7.4401,7.4306,7.4401,112800.0
2014-01-21 12:15:00,7.82,7.83,7.82,7.83,196800.0,7.4401,7.4496,7.4401,7.4496,196800.0
2014-01-21 12:20:00,7.83,7.87,7.83,7.86,475200.0,7.4496,7.4877,7.4496,7.4782,475200.0
2014-01-21 12:25:00,7.86,7.87,7.86,7.86,326400.0,7.4782,7.4877,7.4782,7.4782,326400.0
2014-01-21 12:30:00,7.86,7.87,7.86,7.86,248400.0,7.4782,7.4877,7.4782,7.4782,248400.0
2014-01-21 12:35:00,7.86,7.87,7.86,7.87,109200.0,7.4782,7.4877,7.4782,7.4877,109200.0
2014-01-21 12:40:00,7.87,7.88,7.87,7.88,450000.0,7.4877,7.4972,7.4877,7.4972,450000.0
2014-01-21 12:45:00,7.88,7.88,7.88,7.88,45600.0,7.4972,7.4972,7.4972,7.4972,45600.0
2014-01-21 12:50:00,7.88,7.88,7.88,7.88,58800.0,7.4972,7.4972,7.4972,7.4972,58800.0
2014-01-21 12:55:00,7.88,7.88,7.88,7.88,81600.0,7.4972,7.4972,7.4972,7.4972,81600.0
2014-01-21 13:00:00,7.88,7.89,7.88,7.89,151200.0,7.4972,7.5067,7.4972,7.5067,151200.0
2014-01-21 13:05:00,7.89,7.9,7.89,7.9,204000.0,7.5067,7.5162,7.5067,7.5162,204000.0
2014-01-21 13:10:00,7.9,7.9,7.89,7.9,110400.0,7.5162,7.5162,7.5067,7.5162,110400.0
2014-01-21 13:15:00,7.9,7.9,7.89,7.9,86400.0,7.5162,7.5162,7.5067,7.5162,86400.0
2014-01-21 13:20:00,7.9,7.9,7.89,7.89,92400.0,7.5162,7.5162,7.5067,7.5067,92400.0
2014-01-21 13:25:00,7.9,7.9,7.9,7.9,51600.0,7.5162,7.5162,7.5162,7.5162,51600.0
2014-01-21 13:30:00,7.9,7.93,7.9,7.93,810000.0,7.5162,7.5448,7.5162,7.5448,810000.0
2014-01-21 13:35:00,7.93,7.93,7.92,7.93,310800.0,7.5448,7.5448,7.5352,7.5448,310800.0
2014-01-21 13:40:00,7.93,7.94,7.93,7.93,253200.0,7.5448,7.5543,7.5448,7.5448,253200.0
2014-01-21 13:45:00,7.94,7.94,7.93,7.93,114000.0,7.5543,7.5543,7.5448,7.5448,114000.0
2014-01-21 13:50:00,7.93,7.93,7.93,7.93,69600.0,7.5448,7.5448,7.5448,7.5448,69600.0
2014-01-21 13:55:00,7.93,7.93,7.92,7.92,112800.0,7.5448,7.5448,7.5352,7.5352,112800.0
2014-01-21 14:00:00,7.93,7.93,7.92,7.93,114000.0,7.5448,7.5448,7.5352,7.5448,114000.0
2014-01-21 14:05:00,7.93,7.93,7.92,7.92,73200.0,7.5448,7.5448,7.5352,7.5352,73200.0
2014-01-21 14:10:00,7.92,7.93,7.92,7.93,57600.0,7.5352,7.5448,7.5352,7.5448,57600.0
2014-01-21 14:15:00,7.93,7.93,7.92,7.92,56400.0,7.5448,7.5448,7.5352,7.5352,56400.0
2014-01-21 14:20:00,7.92,7.92,7.91,7.91,171600.0,7.5352,7.5352,7.5257,7.5257,171600.0
2014-01-21 14:25:00,7.92,7.92,7.91,7.92,91200.0,7.5352,7.5352,7.5257,7.5352,91200.0
2014-01-21 14:30:00,7.92,7.93,7.92,7.93,49200.0,7.5352,7.5448,7.5352,7.5448,49200.0
2014-01-21 14:35:00,7.93,7.95,7.93,7.94,279600.0,7.5448,7.5638,7.5448,7.5543,279600.0
2014-01-21 14:40:00,7.94,7.94,7.93,7.94,57600.0,7.5543,7.5543,7.5448,7.5543,57600.0
2014-01-21 14:45:00,7.94,7.94,7.92,7.93,78000.0,7.5543,7.5543,7.5352,7.5448,78000.0
2014-01-21 14:50:00,7.93,7.93,7.91,7.92,150000.0,7.5448,7.5448,7.5257,7.5352,150000.0
2014-01-21 14:55:00,7.92,7.92,7.91,7.92,106800.0,7.5352,7.5352,7.5257,7.5352,106800.0
2014-01-21 15:00:00,7.93,7.93,7.91,7.92,180000.0,7.5448,7.5448,7.5257,7.5352,180000.0
2014-01-21 15:05:00,7.93,7.93,7.91,7.92,213600.0,7.5448,7.5448,7.5257,7.5352,213600.0
2014-01-21 15:10:00,7.92,7.92,7.91,7.91,188400.0,7.5352,7.5352,7.5257,7.5257,188400.0
2014-01-21 15:15:00,7.91,7.92,7.91,7.92,120000.0,7.5257,7.5352,7.5257,7.5352,120000.0
2014-01-21 15:20:00,7.92,7.92,7.91,7.91,62400.0,7.5352,7.5352,7.5257,7.5257,62400.0
2014-01-21 15:25:00,7.92,7.92,7.9,7.91,91200.0,7.5352,7.5352,7.5162,7.5257,91200.0
2014-01-21 15:30:00,7.91,7.91,7.91,7.91,58800.0,7.5257,7.5257,7.5257,7.5257,58800.0
2014-01-21 15:35:00,7.91,7.93,7.91,7.93,260400.0,7.5257,7.5448,7.5257,7.5448,260400.0
2014-01-21 15:40:00,7.93,7.94,7.93,7.94,267600.0,7.5448,7.5543,7.5448,7.5543,267600.0
2014-01-21 15:45:00,7.94,7.95,7.93,7.93,435600.0,7.5543,7.5638,7.5448,7.5448,435600.0
2014-01-21 15:50:00,7.93,7.94,7.93,7.93,235200.0,7.5448,7.5543,7.5448,7.5448,235200.0
2014-01-21 15:55:00,7.93,7.94,7.92,7.94,992400.0,7.5448,7.5543,7.5352,7.5543,992400.0
2014-01-22 09:30:00,7.98,7.98,7.97,7.97,254400.0,7.5923,7.5923,7.5828,7.5828,254400.0
2014-01-22 09:35:00,7.98,7.98,7.96,7.96,279600.0,7.5923,7.5923,7.5733,7.5733,279600.0
2014-01-22 09:40:00,7.96,7.96,7.95,7.95,373200.0,7.5733,7.5733,7.5638,7.5638,373200.0
2014-01-22 09:45:00,7.95,7.97,7.95,7.95,670800.0,7.5638,7.5828,7.5638,7.5638,670800.0
2014-01-22 09:50:00,7.96,7.96,7.93,7.95,88800.0,7.5733,7.5733,7.5448,7.5638,88800.0
2014-01-22 09:55:00,7.94,7.95,7.94,7.94,356400.0,7.5543,7.5638,7.5543,7.5543,356400.0
2014-01-22 10:00:00,7.95,7.96,7.94,7.95,108000.0,7.5638,7.5733,7.5543,7.5638,108000.0
2014-01-22 10:05:00,7.95,7.97,7.95,7.96,164400.0,7.5638,7.5828,7.5638,7.5733,164400.0
2014-01-22 10:10:00,7.96,7.96,7.93,7.93,102000.0,7.5733,7.5733,7.5448,7.5448,102000.0
2014-01-22 10:15:00,7.93,7.93,7.92,7.93,144000.0,7.5448,7.5448,7.5352,7.5448,144000.0
2014-01-22 10:20:00,7.93,7.94,7.92,7.94,134400.0,7.5448,7.5543,7.5352,7.5543,134400.0
2014-01-22 10:25:00,7.94,7.97,7.94,7.96,182400.0,7.5543,7.5828,7.5543,7.5733,182400.0
2014-01-22 10:30:00,7.96,7.96,7.95,7.95,96000.0,7.5733,7.5733,7.5638,7.5638,96000.0
2014-01-22 10:35:00,7.95,7.95,7.95,7.95,146400.0,7.5638,7.5638,7.5638,7.5638,146400.0
2014-01-22 10:40:00,7.95,7.96,7.93,7.93,302400.0,7.5638,7.5733,7.5448,7.5448,302400.0
2014-01-22 10:45:00,7.94,7.94,7.93,7.93,108000.0,7.5543,7.5543,7.5448,7.5448,108000.0
2014-01-22 10:50:00,7.92,7.93,7.91,7.91,230400.0,7.5352,7.5448,7.5257,7.5257,230400.0
2014-01-22 10:55:00,7.91,7.92,7.91,7.91,248400.0,7.5257,7.5352,7.5257,7.5257,248400.0
2014-01-22 11:00:00,7.92,7.93,7.9,7.92,355200.0,7.5352,7.5448,7.5162,7.5352,355200.0
2014-01-22 11:05:00,7.92,7.93,7.92,7.92,102000.0,7.5352,7.5448,7.5352,7.5352,102000.0
2014-01-22 11:10:00,7.92,7.93,7.92,7.93,146400.0,7.5352,7.5448,7.5352,7.5448,146400.0
2014-01-22 11:15:00,7.92,7.93,7.92,7.92,147600.0,7.5352,7.5448,7.5352,7.5352,147600.0
2014-01-22 11:20:00,7.92,7.93,7.91,7.92,333600.0,7.5352,7.5448,7.5257,7.5352,333600.0
2014-01-22 11:25:00,7.93,7.93,7.92,7.92,97200.0,7.5448,7.5448,7.5352,7.5352,97200.0
2014-01-22 11:30:00,7.93,7.94,7.93,7.93,205200.0,7.5448,7.5543,7.5448,7.5448,205200.0
2014-01-22 11:35:00,7.93,7.93,7.91,7.92,43200.0,7.5448,7.5448,7.5257,7.5352,43200.0
2014-01-22 11:40:00,7.93,7.93,7.93,7.93,32400.0,7.5448,7.5448,7.5448,7.5448,32400.0
2014-01-22 11:45:00,7.93,7.93,7.92,7.92,52800.0,7.5448,7.5448,7.5352,7.5352,52800.0
2014-01-22 11:50:00,7.92,7.93,7.92,7.92,98400.0,7.5352,7.5448,7.5352,7.5352,98400.0
2014-01-22 11:55:00,7.93,7.93,7.92,7.92,122400.0,7.5448,7.5448,7.5352,7.5352,122400.0
2014-01-22 12:00:00,7.93,7.93,7.92,7.93,72000.0,7.5448,7.5448,7.5352,7.5448,72000.0
2014-01-22 12:05:00,7.93,7.94,7.93,7.94,92400.0,7.5448,7.5543,7.5448,7.5543,92400.0
2014-01-22 12:10:00,7.93,7.96,7.93,7.96,230400.0,7.5448,7.5733,7.5448,7.5733,230400.0
2014-01-22 12:15:00,7.96,7.96,7.95,7.96,248400.0,7.5733,7.5733,7.5638,7.5733,248400.0
2014-01-22 12:20:00,7.96,7.97,7.96,7.96,84000.0,7.5733,7.5828,7.5733,7.5733,84000.0
2014-01-22 12:25:00,7.97,7.97,7.96,7.96,97200.0,7.5828,7.5828,7.5733,7.5733,97200.0
2014-01-22 12:30:00,7.96,7.96,7.96,7.96,79200.0,7.5733,7.5733,7.5733,7.5733,79200.0
2014-01-22 12:35:00,7.96,7.96,7.96,7.96,56400.0,7.5733,7.5733,7.5733,7.5733,56400.0
2014-01-22 12:40:00,7.96,7.96,7.95,7.95,88800.0,7.5733,7.5733,7.5638,7.5638,88800.0
2014-01-22 12:45:00,7.95,7.96,7.95,7.96,153600.0,7.5638,7.5733,7.5638,7.5733,153600.0
2014-01-22 12:50:00,7.96,7.97,7.96,7.96,32400.0,7.5733,7.5828,7.5733,7.5733,32400.0
2014-01-22 12:55:00,7.97,7.97,7.96,7.96,63600.0,7.5828,7.5828,7.5733,7.5733,63600.0
2014-01-22 13:00:00,7.97,7.97,7.95,7.96,128400.0,7.5828,7.5828,7.5638,7.5733,128400.0
2014-01-22 13:05:00,7.96,7.96,7.96,7.96,63600.0,7.5733,7.5733,7.5733,7.5733,63600.0
2014-01-22 13:10:00,7.96,7.98,7.96,7.98,183600.0,7.5733,7.5923,7.5733,7.5923,183600.0
2014-01-22 13:15:00,7.97,7.98,7.97,7.97,121200.0,7.5828,7.5923,7.5828,7.5828,121200.0
2014-01-22 13:20:00,7.97,7.97,7.97,7.97,52800.0,7.5828,7.5828,7.5828,7.5828,52800.0
2014-01-22 13:25:00,7.97,7.97,7.97,7.97,72000.0,7.5828,7.5828,7.5828,7.5828,72000.0
2014-01-22 13:30:00,7.97,7.97,7.95,7.96,135600.0,7.5828,7.5828,7.5638,7.5733,135600.0
2014-01-22 13:35:00,7.96,7.96,7.94,7.95,216000.0,7.5733,7.5733,7.5543,7.5638,216000.0
2014-01-22 13:40:00,7.95,7.95,7.95,7.95,69600.0,7.5638,7.5638,7.5638,7.5638,69600.0
2014-01-22 13:45:00,7.96,7.96,7.94,7.94,70800.0,7.5733,7.5733,7.5543,7.5543,70800.0
2014-01-22 13:50:00,7.94,7.94,7.93,7.94,132000.0,7.5543,7.5543,7.5448,7.5543,132000.0
2014-01-22 13:55:00,7.94,7.95,7.94,7.95,78000.0,7.5543,7.5638,7.5543,7.5638,78000.0
2014-01-22 14:00:00,7.95,7.96,7.95,7.95,82800.0,7.5638,7.5733,7.5638,7.5638,82800.0
2014-01-22 14:05:00,7.95,7.96,7.95,7.95,145200.0,7.5638,7.5733,7.5638,7.5638,145200.0
2014-01-22 14:10:00,7.96,7.96,7.95,7.95,37200.0,7.5733,7.5733,7.5638,7.5638,37200.0
2014-01-22 14:15:00,7.96,7.97,7.96,7.96,133200.0,7.5733,7.5828,7.5733,7.5733,133200.0
2014-01-22 14:20:00,7.96,7.97,7.96,7.97,61200.0,7.5733,7.5828,7.5733,7.5828,61200.0
2014-01-22 14:25:00,7.97,7.97,7.96,7.96,45600.0,7.5828,7.5828,7.5733,7.5733,45600.0
2014-01-22 14:30:00,7.96,7.97,7.96,7.96,13200.0,7.5733,7.5828,7.5733,7.5733,13200.0
2014-01-22 14:35:00,7.96,7.96,7.96,7.96,7200.0,7.5733,7.5733,7.5733,7.5733,7200.0
2014-01-22 14:40:00,7.97,7.97,7.97,7.97,51600.0,7.5828,7.5828,7.5828,7.5828,51600.0
2014-01-22 14:45:00,7.97,7.97,7.94,7.95,188400.0,7.5828,7.5828,7.5543,7.5638,188400.0
2014-01-22 14:50:00,7.95,7.95,7.95,7.95,106800.0,7.5638,7.5638,7.5638,7.5638,106800.0
2014-01-22 14:55:00,7.95,7.96,7.95,7.96,43200.0,7.5638,7.5733,7.5638,7.5733,43200.0
2014-01-22 15:00:00,7.96,7.97,7.96,7.97,86400.0,7.5733,7.5828,7.5733,7.5828,86400.0
2014-01-22 15:05:00,7.97,7.98,7.96,7.97,116400.0,7.5828,7.5923,7.5733,7.5828,116400.0
2014-01-22 15:10:00,7.97,7.97,7.96,7.97,51600.0,7.5828,7.5828,7.5733,7.5828,51600.0
2014-01-22 15:15:00,7.97,7.97,7.97,7.97,27600.0,7.5828,7.5828,7.5828,7.5828,27600.0
2014-01-22 15:20:00,7.98,7.98,7.97,7.98,114000.0,7.5923,7.5923,7.5828,7.5923,114000.0
2014-01-22 15:25:00,7.98,7.98,7.97,7.97,122400.0,7.5923,7.5923,7.5828,7.5828,122400.0
2014-01-22 15:30:00,7.97,7.98,7.97,7.97,100800.0,7.5828,7.5923,7.5828,7.5828,100800.0
2014-01-22 15:35:00,7.97,7.98,7.97,7.98,164400.0,7.5828,7.5923,7.5828,7.5923,164400.0
2014-01-22 15:40:00,7.98,7.98,7.97,7.97,321600.0,7.5923,7.5923,7.5828,7.5828,321600.0
2014-01-22 15:45:00,7.97,7.99,7.97,7.97,526800.0,7.5828,7.6018,7.5828,7.5828,526800.0
2014-01-22 15:50:00,7.98,7.98,7.97,7.97,168000.0,7.5923,7.5923,7.5828,7.5828,168000.0
2014-01-22 15:55:00,7.97,7.97,7.96,7.96,271200.0,7.5828,7.5828,7.5733,7.5733,271200.0
2014-01-23 09:30:00,7.84,7.84,7.77,7.8,1290000.0,7.4591,7.4591,7.3925,7.4211,1290000.0
2014-01-23 09:35:00,7.8,7.8,7.76,7.77,585600.0,7.4211,7.4211,7.383,7.3925,585600.0
2014-01-23 09:40:00,7.76,7.8,7.75,7.8,508800.0,7.383,7.4211,7.3735,7.4211,508800.0
2014-01-23 09:45:00,7.8,7.81,7.79,7.79,486000.0,7.4211,7.4306,7.4116,7.4116,486000.0
2014-01-23 09:50:00,7.79,7.8,7.78,7.79,487200.0,7.4116,7.4211,7.402,7.4116,487200.0
2014-01-23 09:55:00,7.79,7.79,7.76,7.77,478800.0,7.4116,7.4116,7.383,7.3925,478800.0
2014-01-23 10:00:00,7.77,7.79,7.75,7.76,429600.0,7.3925,7.4116,7.3735,7.383,429600.0
2014-01-23 10:05:00,7.76,7.77,7.73,7.75,775200.0,7.383,7.3925,7.3545,7.3735,775200.0
2014-01-23 10:10:00,7.75,7.75,7.73,7.74,459600.0,7.3735,7.3735,7.3545,7.364,459600.0
2014-01-23 10:15:00,7.74,7.77,7.73,7.76,406800.0,7.364,7.3925,7.3545,7.383,406800.0
2014-01-23 10:20:00,7.76,7.76,7.75,7.75,97200.0,7.383,7.383,7.3735,7.3735,97200.0
2014-01-23 10:25:00,7.76,7.76,7.74,7.74,363600.0,7.383,7.383,7.364,7.364,363600.0
2014-01-23 10:30:00,7.74,7.75,7.72,7.75,714000.0,7.364,7.3735,7.345,7.3735,714000.0
2014-01-23 10:35:00,7.75,7.76,7.74,7.74,296400.0,7.3735,7.383,7.364,7.364,296400.0
2014-01-23 10:40:00,7.74,7.75,7.73,7.74,325200.0,7.364,7.3735,7.3545,7.364,325200.0
2014-01-23 10:45:00,7.74,7.75,7.73,7.74,180000.0,7.364,7.3735,7.3545,7.364,180000.0
2014-01-23 10:50:00,7.74,7.74,7.71,7.72,402000.0,7.364,7.364,7.3354,7.345,402000.0
2014-01-23 10:55:00,7.72,7.73,7.72,7.72,199200.0,7.345,7.3545,7.345,7.345,199200.0
2014-01-23 11:00:00,7.72,7.72,7.7,7.7,646800.0,7.345,7.345,7.3259,7.3259,646800.0
2014-01-23 11:05:00,7.7,7.71,7.7,7.71,172800.0,7.3259,7.3354,7.3259,7.3354,172800.0
2014-01-23 11:10:00,7.71,7.73,7.71,7.72,289200.0,7.3354,7.3545,7.3354,7.345,289200.0
2014-01-23 11:15:00,7.72,7.75,7.72,7.75,475200.0,7.345,7.3735,7.345,7.3735,475200.0
2014-01-23 11:20:00,7.75,7.75,7.74,7.75,339600.0,7.3735,7.3735,7.364,7.3735,339600.0
2014-01-23 11:25:00,7.74,7.75,7.74,7.75,214800.0,7.364,7.3735,7.364,7.3735,214800.0
2014-01-23 11:30:00,7.75,7.75,7.74,7.74,169200.0,7.3735,7.3735,7.364,7.364,169200.0
2014-01-23 11:35:00,7.74,7.74,7.73,7.73,267600.0,7.364,7.364,7.3545,7.3545,267600.0
2014-01-23 11:40:00,7.74,7.75,7.74,7.75,73200.0,7.364,7.3735,7.364,7.3735,73200.0
2014-01-23 11:45:00,7.75,7.75,7.73,7.74,276000.0,7.3735,7.3735,7.3545,7.364,276000.0
2014-01-23 11:50:00,7.74,7.74,7.74,7.74,116400.0,7.364,7.364,7.364,7.364,116400.0
2014-01-23 11:55:00,7.74,7.75,7.74,7.75,379200.0,7.364,7.3735,7.364,7.3735,379200.0
2014-01-23 12:00:00,7.75,7.76,7.73,7.74,430800.0,7.3735,7.383,7.3545,7.364,430800.0
2014-01-23 12:05:00,7.74,7.74,7.73,7.73,193200.0,7.364,7.364,7.3545,7.3545,193200.0
2014-01-23 12:10:00,7.73,7.73,7.72,7.72,134400.0,7.3545,7.3545,7.345,7.345,134400.0
2014-01-23 12:15:00,7.72,7.73,7.72,7.73,252000.0,7.345,7.3545,7.345,7.3545,252000.0
2014-01-23 12:20:00,7.73,7.73,7.7,7.71,690000.0,7.3545,7.3545,7.3259,7.3354,690000.0
2014-01-23 12:25:00,7.71,7.71,7.7,7.71,249600.0,7.3354,7.3354,7.3259,7.3354,249600.0
2014-01-23 12:30:00,7.7,7.7,7.69,7.7,505200.0,7.3259,7.3259,7.3164,7.3259,505200.0
2014-01-23 12:35:00,7.7,7.72,7.7,7.72,328800.0,7.3259,7.345,7.3259,7.345,328800.0
2014-01-23 12:40:00,7.72,7.74,7.72,7.73,290400.0,7.345,7.364,7.345,7.3545,290400.0
2014-01-23 12:45:00,7.73,7.74,7.73,7.73,160800.0,7.3545,7.364,7.3545,7.3545,160800.0
2014-01-23 12:50:00,7.73,7.73,7.72,7.73,105600.0,7.3545,7.3545,7.345,7.3545,105600.0
2014-01-23 12:55:00,7.72,7.72,7.7,7.72,397200.0,7.345,7.345,7.3259,7.345,397200.0
2014-01-23 13:00:00,7.72,7.72,7.69,7.7,181200.0,7.345,7.345,7.3164,7.3259,181200.0
2014-01-23 13:05:00,7.7,7.72,7.7,7.71,336000.0,7.3259,7.345,7.3259,7.3354,336000.0
2014-01-23 13:10:00,7.71,7.71,7.68,7.68,447600.0,7.3354,7.3354,7.3069,7.3069,447600.0
2014-01-23 13:15:00,7.68,7.7,7.68,7.69,148800.0,7.3069,7.3259,7.3069,7.3164,148800.0
2014-01-23 13:20:00,7.69,7.7,7.69,7.7,150000.0,7.3164,7.3259,7.3164,7.3259,150000.0
2014-01-23 13:25:00,7.7,7.7,7.69,7.69,105600.0,7.3259,7.3259,7.3164,7.3164,105600.0
2014-01-23 13:30:00,7.68,7.69,7.68,7.69,380400.0,7.3069,7.3164,7.3069,7.3164,380400.0
2014-01-23 13:35:00,7.69,7.69,7.67,7.68,146400.0,7.3164,7.3164,7.2974,7.3069,146400.0
2014-01-23 13:40:00,7.67,7.68,7.66,7.66,464400.0,7.2974,7.3069,7.2879,7.2879,464400.0
2014-01-23 13:45:00,7.66,7.67,7.64,7.64,406800.0,7.2879,7.2974,7.2688,7.2688,406800.0
2014-01-23 13:50:00,7.64,7.66,7.64,7.66,278400.0,7.2688,7.2879,7.2688,7.2879,278400.0
2014-01-23 13:55:00,7.66,7.66,7.64,7.64,241200.0,7.2879,7.2879,7.2688,7.2688,241200.0
2014-01-23 14:00:00,7.64,7.66,7.64,7.66,213600.0,7.2688,7.2879,7.2688,7.2879,213600.0
2014-01-23 14:05:00,7.66,7.67,7.66,7.66,199200.0,7.2879,7.2974,7.2879,7.2879,199200.0
2014-01-23 14:10:00,7.67,7.67,7.66,7.66,115200.0,7.2974,7.2974,7.2879,7.2879,115200.0
2014-01-23 14:15:00,7.67,7.68,7.67,7.68,272400.0,7.2974,7.3069,7.2974,7.3069,272400.0
2014-01-23 14:20:00,7.68,7.7,7.68,7.69,295200.0,7.3069,7.3259,7.3069,7.3164,295200.0
2014-01-23 14:25:00,7.69,7.69,7.68,7.68,201600.0,7.3164,7.3164,7.3069,7.3069,201600.0
2014-01-23 14:30:00,7.68,7.68,7.68,7.68,109200.0,7.3069,7.3069,7.3069,7.3069,109200.0
2014-01-23 14:35:00,7.68,7.68,7.68,7.68,56400.0,7.3069,7.3069,7.3069,7.3069,56400.0
2014-01-23 14:40:00,7.68,7.68,7.67,7.68,213600.0,7.3069,7.3069,7.2974,7.3069,213600.0
2014-01-23 14:45:00,7.68,7.69,7.68,7.68,278400.0,7.3069,7.3164,7.3069,7.3069,278400.0
2014-01-23 14:50:00,7.68,7.7,7.68,7.7,174000.0,7.3069,7.3259,7.3069,7.3259,174000.0
2014-01-23 14:55:00,7.7,7.72,7.7,7.71,612000.0,7.3259,7.345,7.3259,7.3354,612000.0
2014-01-23 15:00:00,7.71,7.71,7.7,7.71,205200.0,7.3354,7.3354,7.3259,7.3354,205200.0
2014-01-23 15:05:00,7.71,7.72,7.7,7.7,253200.0,7.3354,7.345,7.3259,7.3259,253200.0
2014-01-23 15:10:00,7.7,7.71,7.7,7.71,120000.0,7.3259,7.3354,7.3259,7.3354,120000.0
2014-01-23 15:15:00,7.7,7.71,7.69,7.7,314400.0,7.3259,7.3354,7.3164,7.3259,314400.0
2014-01-23 15:20:00,7.7,7.71,7.69,7.71,98400.0,7.3259,7.3354,7.3164,7.3354,98400.0
2014-01-23 15:25:00,7.71,7.72,7.71,7.71,129600.0,7.3354,7.345,7.3354,7.3354,129600.0
2014-01-23 15:30:00,7.71,7.72,7.7,7.71,265200.0,7.3354,7.345,7.3259,7.3354,265200.0
2014-01-23 15:35:00,7.72,7.75,7.72,7.73,1461600.0,7.345,7.3735,7.345,7.3545,1461600.0
2014-01-23 15:40:00,7.73,7.74,7.72,7.73,544800.0,7.3545,7.364,7.345,7.3545,544800.0
2014-01-23 15:45:00,7.73,7.75,7.73,7.73,634800.0,7.3545,7.3735,7.3545,7.3545,634800.0
2014-01-23 15:50:00,7.73,7.75,7.72,7.74,410400.0,7.3545,7.3735,7.345,7.364,410400.0
2014-01-23 15:55:00,7.74,7.76,7.74,7.76,967200.0,7.364,7.383,7.364,7.383,967200.0
2014-01-24 09:30:00,7.61,7.62,7.59,7.59,1628400.0,7.2403,7.2498,7.2213,7.2213,1628400.0
2014-01-24 09:35:00,7.6,7.6,7.57,7.58,854400.0,7.2308,7.2308,7.2022,7.2118,854400.0
2014-01-24 09:40:00,7.58,7.59,7.54,7.54,1010400.0,7.2118,7.2213,7.1737,7.1737,1010400.0
2014-01-24 09:45:00,7.54,7.57,7.53,7.57,998400.0,7.1737,7.2022,7.1642,7.2022,998400.0
2014-01-24 09:50:00,7.57,7.59,7.55,7.58,621600.0,7.2022,7.2213,7.1832,7.2118,621600.0
2014-01-24 09:55:00,7.58,7.59,7.57,7.58,585600.0,7.2118,7.2213,7.2022,7.2118,585600.0
2014-01-24 10:00:00,7.58,7.59,7.57,7.58,240000.0,7.2118,7.2213,7.2022,7.2118,240000.0
2014-01-24 10:05:00,7.58,7.6,7.57,7.6,468000.0,7.2118,7.2308,7.2022,7.2308,468000.0
2014-01-24 10:10:00,7.6,7.6,7.58,7.59,483600.0,7.2308,7.2308,7.2118,7.2213,483600.0
2014-01-24 10:15:00,7.59,7.59,7.53,7.55,1618800.0,7.2213,7.2213,7.1642,7.1832,1618800.0
2014-01-24 10:20:00,7.55,7.58,7.54,7.56,564000.0,7.1832,7.2118,7.1737,7.1927,564000.0
2014-01-24 10:25:00,7.56,7.57,7.55,7.57,460800.0,7.1927,7.2022,7.1832,7.2022,460800.0
2014-01-24 10:30:00,7.56,7.56,7.5,7.52,1364400.0,7.1927,7.1927,7.1356,7.1547,1364400.0
2014-01-24 10:35:00,7.51,7.54,7.51,7.51,510000.0,7.1452,7.1737,7.1452,7.1452,510000.0
2014-01-24 10:40:00,7.52,7.52,7.47,7.48,2032800.0,7.1547,7.1547,7.1071,7.1166,2032800.0
2014-01-24 10:45:00,7.48,7.49,7.45,7.48,902400.0,7.1166,7.1261,7.0881,7.1166,902400.0
2014-01-24 10:50:00,7.48,7.5,7.48,7.49,470400.0,7.1166,7.1356,7.1166,7.1261,470400.0
2014-01-24 10:55:00,7.49,7.49,7.47,7.49,370800.0,7.1261,7.1261,7.1071,7.1261,370800.0
2014-01-24 11:00:00,7.48,7.51,7.48,7.5,362400.0,7.1166,7.1452,7.1166,7.1356,362400.0
2014-01-24 11:05:00,7.49,7.49,7.44,7.44,398400.0,7.1261,7.1261,7.0786,7.0786,398400.0
2014-01-24 11:10:00,7.44,7.46,7.43,7.45,692400.0,7.0786,7.0976,7.069,7.0881,692400.0
2014-01-24 11:15:00,7.44,7.45,7.43,7.43,446400.0,7.0786,7.0881,7.069,7.069,446400.0
2014-01-24 11:20:00,7.43,7.43,7.41,7.43,968400.0,7.069,7.069,7.05,7.069,968400.0
2014-01-24 11:25:00,7.42,7.43,7.39,7.4,600000.0,7.0595,7.069,7.031,7.0405,600000.0
2014-01-24 11:30:00,7.4,7.43,7.39,7.42,444000.0,7.0405,7.069,7.031,7.0595,444000.0
2014-01-24 11:35:00,7.42,7.44,7.42,7.43,301200.0,7.0595,7.0786,7.0595,7.069,301200.0
2014-01-24 11:40:00,7.44,7.45,7.43,7.44,321600.0,7.0786,7.0881,7.069,7.0786,321600.0
2014-01-24 11:45:00,7.44,7.44,7.43,7.44,205200.0,7.0786,7.0786,7.069,7.0786,205200.0
2014-01-24 11:50:00,7.44,7.46,7.44,7.44,294000.0,7.0786,7.0976,7.0786,7.0786,294000.0
2014-01-24 11:55:00,7.45,7.48,7.45,7.48,366000.0,7.0881,7.1166,7.0881,7.1166,366000.0
2014-01-24 12:00:00,7.48,7.48,7.44,7.44,578400.0,7.1166,7.1166,7.0786,7.0786,578400.0
2014-01-24 12:05:00,7.44,7.47,7.43,7.46,417600.0,7.0786,7.1071,7.069,7.0976,417600.0
2014-01-24 12:10:00,7.46,7.47,7.45,7.46,162000.0,7.0976,7.1071,7.0881,7.0976,162000.0
2014-01-24 12:15:00,7.47,7.48,7.45,7.45,386400.0,7.1071,7.1166,7.0881,7.0881,386400.0
2014-01-24 12:20:00,7.45,7.46,7.45,7.45,159600.0,7.0881,7.0976,7.0881,7.0881,159600.0
2014-01-24 12:25:00,7.45,7.47,7.45,7.45,547200.0,7.0881,7.1071,7.0881,7.0881,547200.0
2014-01-24 12:30:00,7.45,7.46,7.45,7.45,236400.0,7.0881,7.0976,7.0881,7.0881,236400.0
2014-01-24 12:35:00,7.45,7.46,7.44,7.45,154800.0,7.0881,7.0976,7.0786,7.0881,154800.0
2014-01-24 12:40:00,7.44,7.45,7.43,7.43,180000.0,7.0786,7.0881,7.069,7.069,180000.0
2014-01-24 12:45:00,7.43,7.43,7.42,7.43,454800.0,7.069,7.069,7.0595,7.069,454800.0
2014-01-24 12:50:00,7.43,7.44,7.43,7.44,96000.0,7.069,7.0786,7.069,7.0786,96000.0
2014-01-24 12:55:00,7.44,7.46,7.43,7.45,349200.0,7.0786,7.0976,7.069,7.0881,349200.0
2014-01-24 13:00:00,7.45,7.45,7.43,7.43,86400.0,7.0881,7.0881,7.069,7.069,86400.0
2014-01-24 13:05:00,7.43,7.46,7.43,7.46,85200.0,7.069,7.0976,7.069,7.0976,85200.0
2014-01-24 13:10:00,7.46,7.46,7.45,7.46,68400.0,7.0976,7.0976,7.0881,7.0976,68400.0
2014-01-24 13:15:00,7.46,7.46,7.46,7.46,108000.0,7.0976,7.0976,7.0976,7.0976,108000.0
2014-01-24 13:20:00,7.46,7.46,7.43,7.44,152400.0,7.0976,7.0976,7.069,7.0786,152400.0
2014-01-24 13:25:00,7.44,7.45,7.43,7.43,61200.0,7.0786,7.0881,7.069,7.069,61200.0
2014-01-24 13:30:00,7.43,7.44,7.43,7.43,288000.0,7.069,7.0786,7.069,7.069,288000.0
2014-01-24 13:35:00,7.43,7.43,7.42,7.43,176400.0,7.069,7.069,7.0595,7.069,176400.0
2014-01-24 13:40:00,7.43,7.43,7.42,7.42,100800.0,7.069,7.069,7.0595,7.0595,100800.0
2014-01-24 13:45:00,7.42,7.43,7.42,7.43,109200.0,7.0595,7.069,7.0595,7.069,109200.0
2014-01-24 13:50:00,7.43,7.45,7.43,7.44,108000.0,7.069,7.0881,7.069,7.0786,108000.0
2014-01-24 13:55:00,7.44,7.44,7.42,7.42,133200.0,7.0786,7.0786,7.0595,7.0595,133200.0
2014-01-24 14:00:00,7.42,7.42,7.36,7.38,1231200.0,7.0595,7.0595,7.0025,7.0215,1231200.0
2014-01-24 14:05:00,7.39,7.4,7.37,7.38,448800.0,7.031,7.0405,7.012,7.0215,448800.0
2014-01-24 14:10:00,7.38,7.39,7.35,7.35,211200.0,7.0215,7.031,6.9929,6.9929,211200.0
2014-01-24 14:15:00,7.36,7.38,7.35,7.37,385200.0,7.0025,7.0215,6.9929,7.012,385200.0
2014-01-24 14:20:00,7.37,7.37,7.35,7.35,531600.0,7.012,7.012,6.9929,6.9929,531600.0
2014-01-24 14:25:00,7.35,7.37,7.34,7.36,433200.0,6.9929,7.012,6.9834,7.0025,433200.0
2014-01-24 14:30:00,7.36,7.38,7.35,7.37,469200.0,7.0025,7.0215,6.9929,7.012,469200.0
2014-01-24 14:35:00,7.37,7.39,7.36,7.39,327600.0,7.012,7.031,7.0025,7.031,327600.0
2014-01-24 14:40:00,7.39,7.39,7.37,7.38,601200.0,7.031,7.031,7.012,7.0215,601200.0
2014-01-24 14:45:00,7.38,7.38,7.37,7.37,238800.0,7.0215,7.0215,7.012,7.012,238800.0
2014-01-24 14:50:00,7.37,7.38,7.36,7.37,224400.0,7.012,7.0215,7.0025,7.012,224400.0
2014-01-24 14:55:00,7.37,7.37,7.36,7.37,308400.0,7.012,7.012,7.0025,7.012,308400.0
2014-01-24 15:00:00,7.36,7.36,7.34,7.36,384000.0,7.0025,7.0025,6.9834,7.0025,384000.0
2014-01-24 15:05:00,7.36,7.37,7.36,7.37,349200.0,7.0025,7.012,7.0025,7.012,349200.0
2014-01-24 15:10:00,7.37,7.37,7.33,7.34,727200.0,7.012,7.012,6.9739,6.9834,727200.0
2014-01-24 15:15:00,7.34,7.34,7.31,7.33,740400.0,6.9834,6.9834,6.9549,6.9739,740400.0
2014-01-24 15:20:00,7.33,7.33,7.31,7.31,262800.0,6.9739,6.9739,6.9549,6.9549,262800.0
2014-01-24 15:25:00,7.31,7.33,7.3,7.33,697200.0,6.9549,6.9739,6.9454,6.9739,697200.0
2014-01-24 15:30:00,7.32,7.34,7.31,7.34,554400.0,6.9644,6.9834,6.9549,6.9834,554400.0
2014-01-24 15:35:00,7.34,7.34,7.32,7.32,494400.0,6.9834,6.9834,6.9644,6.9644,494400.0
2014-01-24 15:40:00,7.33,7.34,7.32,7.32,381600.0,6.9739,6.9834,6.9644,6.9644,381600.0
2014-01-24 15:45:00,7.32,7.32,7.29,7.29,1353600.0,6.9644,6.9644,6.9359,6.9359,1353600.0
2014-01-24 15:50:00,7.29,7.33,7.28,7.32,2106000.0,6.9359,6.9739,6.9263,6.9644,2106000.0
2014-01-24 15:55:00,7.32,7.32,7.26,7.27,1755600.0,6.9644,6.9644,6.9073,6.9168,1755600.0
2014-01-27 09:30:00,7.29,7.31,7.26,7.26,2226000.0,6.9359,6.9549,6.9073,6.9073,2226000.0
2014-01-27 09:35:00,7.27,7.3,7.26,7.29,666000.0,6.9168,6.9454,6.9073,6.9359,666000.0
2014-01-27 09:40:00,7.28,7.33,7.28,7.32,962400.0,6.9263,6.9739,6.9263,6.9644,962400.0
2014-01-27 09:45:00,7.33,7.34,7.3,7.3,399600.0,6.9739,6.9834,6.9454,6.9454,399600.0
2014-01-27 09:50:00,7.29,7.31,7.27,7.29,472800.0,6.9359,6.9549,6.9168,6.9359,472800.0
2014-01-27 09:55:00,7.29,7.32,7.29,7.3,196800.0,6.9359,6.9644,6.9359,6.9454,196800.0
2014-01-27 10:00:00,7.31,7.32,7.28,7.3,463200.0,6.9549,6.9644,6.9263,6.9454,463200.0
2014-01-27 10:05:00,7.3,7.31,7.28,7.29,352800.0,6.9454,6.9549,6.9263,6.9359,352800.0
2014-01-27 10:10:00,7.29,7.29,7.25,7.25,422400.0,6.9359,6.9359,6.8978,6.8978,422400.0
2014-01-27 10:15:00,7.25,7.27,7.23,7.23,586800.0,6.8978,6.9168,6.8788,6.8788,586800.0
2014-01-27 10:20:00,7.24,7.24,7.21,7.21,847200.0,6.8883,6.8883,6.8597,6.8597,847200.0
2014-01-27 10:25:00,7.21,7.23,7.17,7.17,1213200.0,6.8597,6.8788,6.8217,6.8217,1213200.0
2014-01-27 10:30:00,7.18,7.21,7.18,7.19,675600.0,6.8312,6.8597,6.8312,6.8407,675600.0
2014-01-27 10:35:00,7.19,7.2,7.16,7.17,603600.0,6.8407,6.8502,6.8122,6.8217,603600.0
2014-01-27 10:40:00,7.18,7.22,7.17,7.22,1018800.0,6.8312,6.8693,6.8217,6.8693,1018800.0
2014-01-27 10:45:00,7.22,7.24,7.21,7.23,492000.0,6.8693,6.8883,6.8597,6.8788,492000.0
2014-01-27 10:50:00,7.23,7.24,7.21,7.22,832800.0,6.8788,6.8883,6.8597,6.8693,832800.0
2014-01-27 10:55:00,7.22,7.24,7.19,7.2,571200.0,6.8693,6.8883,6.8407,6.8502,571200.0
2014-01-27 11:00:00,7.2,7.22,7.19,7.19,526800.0,6.8502,6.8693,6.8407,6.8407,526800.0
2014-01-27 11:05:00,7.2,7.22,7.19,7.2,280800.0,6.8502,6.8693,6.8407,6.8502,280800.0
2014-01-27 11:10:00,7.2,7.2,7.17,7.19,370800.0,6.8502,6.8502,6.8217,6.8407,370800.0
2014-01-27 11:15:00,7.19,7.23,7.19,7.21,304800.0,6.8407,6.8788,6.8407,6.8597,304800.0
2014-01-27 11:20:00,7.21,7.22,7.2,7.22,231600.0,6.8597,6.8693,6.8502,6.8693,231600.0
2014-01-27 11:25:00,7.22,7.22,7.19,7.2,280800.0,6.8693,6.8693,6.8407,6.8502,280800.0
2014-01-27 11:30:00,7.19,7.2,7.17,7.19,277200.0,6.8407,6.8502,6.8217,6.8407,277200.0
2014-01-27 11:35:00,7.19,7.19,7.15,7.17,448800.0,6.8407,6.8407,6.8027,6.8217,448800.0
2014-01-27 11:40:00,7.17,7.2,7.16,7.19,178800.0,6.8217,6.8502,6.8122,6.8407,178800.0
2014-01-27 11:45:00,7.19,7.19,7.17,7.17,253200.0,6.8407,6.8407,6.8217,6.8217,253200.0
2014-01-27 11:50:00,7.18,7.18,7.14,7.14,692400.0,6.8312,6.8312,6.7931,6.7931,692400.0
2014-01-27 11:55:00,7.14,7.15,7.12,7.13,411600.0,6.7931,6.8027,6.7741,6.7836,411600.0
2014-01-27 12:00:00,7.13,7.13,7.11,7.13,826800.0,6.7836,6.7836,6.7646,6.7836,826800.0
2014-01-27 12:05:00,7.13,7.13,7.09,7.11,727200.0,6.7836,6.7836,6.7456,6.7646,727200.0
2014-01-27 12:10:00,7.11,7.11,7.1,7.11,284400.0,6.7646,6.7646,6.7551,6.7646,284400.0
2014-01-27 12:15:00,7.11,7.11,7.09,7.09,211200.0,6.7646,6.7646,6.7456,6.7456,211200.0
2014-01-27 12:20:00,7.09,7.09,7.05,7.08,1054800.0,6.7456,6.7456,6.7075,6.7361,1054800.0
2014-01-27 12:25:00,7.08,7.1,7.07,7.09,507600.0,6.7361,6.7551,6.7265,6.7456,507600.0
2014-01-27 12:30:00,7.09,7.09,7.07,7.07,294000.0,6.7456,6.7456,6.7265,6.7265,294000.0
2014-01-27 12:35:00,7.08,7.11,7.07,7.11,334800.0,6.7361,6.7646,6.7265,6.7646,334800.0
2014-01-27 12:40:00,7.11,7.13,7.1,7.12,343200.0,6.7646,6.7836,6.7551,6.7741,343200.0
2014-01-27 12:45:00,7.12,7.13,7.1,7.13,720000.0,6.7741,6.7836,6.7551,6.7836,720000.0
2014-01-27 12:50:00,7.12,7.13,7.11,7.12,290400.0,6.7741,6.7836,6.7646,6.7741,290400.0
2014-01-27 12:55:00,7.12,7.12,7.1,7.1,344400.0,6.7741,6.7741,6.7551,6.7551,344400.0
2014-01-27 13:00:00,7.1,7.12,7.09,7.12,187200.0,6.7551,6.7741,6.7456,6.7741,187200.0
2014-01-27 13:05:00,7.12,7.15,7.12,7.14,548400.0,6.7741,6.8027,6.7741,6.7931,548400.0
2014-01-27 13:10:00,7.14,7.16,7.13,7.16,522000.0,6.7931,6.8122,6.7836,6.8122,522000.0
2014-01-27 13:15:00,7.16,7.18,7.16,7.17,396000.0,6.8122,6.8312,6.8122,6.8217,396000.0
2014-01-27 13:20:00,7.18,7.18,7.15,7.15,284400.0,6.8312,6.8312,6.8027,6.8027,284400.0
2014-01-27 13:25:00,7.15,7.17,7.14,7.17,170400.0,6.8027,6.8217,6.7931,6.8217,170400.0
2014-01-27 13:30:00,7.17,7.17,7.15,7.15,136800.0,6.8217,6.8217,6.8027,6.8027,136800.0
2014-01-27 13:35:00,7.15,7.17,7.15,7.17,199200.0,6.8027,6.8217,6.8027,6.8217,199200.0
2014-01-27 13:40:00,7.16,7.21,7.16,7.21,639600.0,6.8122,6.8597,6.8122,6.8597,639600.0
2014-01-27 13:45:00,7.21,7.24,7.2,7.23,439200.0,6.8597,6.8883,6.8502,6.8788,439200.0
2014-01-27 13:50:00,7.23,7.23,7.21,7.22,294000.0,6.8788,6.8788,6.8597,6.8693,294000.0
2014-01-27 13:55:00,7.23,7.23,7.2,7.21,248400.0,6.8788,6.8788,6.8502,6.8597,248400.0
2014-01-27 14:00:00,7.21,7.26,7.21,7.24,512400.0,6.8597,6.9073,6.8597,6.8883,512400.0
2014-01-27 14:05:00,7.24,7.24,7.22,7.22,531600.0,6.8883,6.8883,6.8693,6.8693,531600.0
2014-01-27 14:10:00,7.22,7.25,7.22,7.25,283200.0,6.8693,6.8978,6.8693,6.8978,283200.0
2014-01-27 14:15:00,7.25,7.26,7.24,7.24,428400.0,6.8978,6.9073,6.8883,6.8883,428400.0
2014-01-27 14:20:00,7.24,7.25,7.23,7.24,153600.0,6.8883,6.8978,6.8788,6.8883,153600.0
2014-01-27 14:25:00,7.24,7.25,7.22,7.25,337200.0,6.8883,6.8978,6.8693,6.8978,337200.0
2014-01-27 14:30:00,7.25,7.27,7.25,7.27,445200.0,6.8978,6.9168,6.8978,6.9168,445200.0
2014-01-27 14:35:00,7.27,7.29,7.27,7.29,579600.0,6.9168,6.9359,6.9168,6.9359,579600.0
2014-01-27 14:40:00,7.29,7.3,7.28,7.28,260400.0,6.9359,6.9454,6.9263,6.9263,260400.0
2014-01-27 14:45:00,7.28,7.28,7.27,7.28,270000.0,6.9263,6.9263,6.9168,6.9263,270000.0
2014-01-27 14:50:00,7.28,7.29,7.28,7.29,520800.0,6.9263,6.9359,6.9263,6.9359,520800.0
2014-01-27 14:55:00,7.29,7.31,7.29,7.3,442800.0,6.9359,6.9549,6.9359,6.9454,442800.0
2014-01-27 15:00:00,7.29,7.29,7.27,7.27,358800.0,6.9359,6.9359,6.9168,6.9168,358800.0
2014-01-27 15:05:00,7.28,7.29,7.27,7.28,282000.0,6.9263,6.9359,6.9168,6.9263,282000.0
2014-01-27 15:10:00,7.28,7.31,7.28,7.3,288000.0,6.9263,6.9549,6.9263,6.9454,288000.0
2014-01-27 15:15:00,7.3,7.3,7.29,7.29,204000.0,6.9454,6.9454,6.9359,6.9359,204000.0
2014-01-27 15:20:00,7.29,7.29,7.26,7.26,357600.0,6.9359,6.9359,6.9073,6.9073,357600.0
2014-01-27 15:25:00,7.26,7.26,7.24,7.25,486000.0,6.9073,6.9073,6.8883,6.8978,486000.0
2014-01-27 15:30:00,7.25,7.26,7.23,7.23,596400.0,6.8978,6.9073,6.8788,6.8788,596400.0
2014-01-27 15:35:00,7.23,7.26,7.22,7.26,572400.0,6.8788,6.9073,6.8693,6.9073,572400.0
2014-01-27 15:40:00,7.26,7.26,7.22,7.23,662400.0,6.9073,6.9073,6.8693,6.8788,662400.0
2014-01-27 15:45:00,7.23,7.23,7.22,7.22,697200.0,6.8788,6.8788,6.8693,6.8693,697200.0
2014-01-27 15:50:00,7.22,7.23,7.18,7.19,902400.0,6.8693,6.8788,6.8312,6.8407,902400.0
2014-01-27 15:55:00,7.19,7.2,7.15,7.15,1027200.0,6.8407,6.8502,6.8027,6.8027,1027200.0
2014-01-28 09:30:00,7.17,7.23,7.17,7.21,890400.0,6.8217,6.8788,6.8217,6.8597,890400.0
2014-01-28 09:35:00,7.21,7.22,7.19,7.21,483600.0,6.8597,6.8693,6.8407,6.8597,483600.0
2014-01-28 09:40:00,7.21,7.24,7.21,7.24,583200.0,6.8597,6.8883,6.8597,6.8883,583200.0
2014-01-28 09:45:00,7.24,7.24,7.23,7.24,547200.0,6.8883,6.8883,6.8788,6.8883,547200.0
2014-01-28 09:50:00,7.24,7.26,7.23,7.25,304800.0,6.8883,6.9073,6.8788,6.8978,304800.0
2014-01-28 09:55:00,7.26,7.27,7.25,7.26,434400.0,6.9073,6.9168,6.8978,6.9073,434400.0
2014-01-28 10:00:00,7.27,7.3,7.27,7.29,601200.0,6.9168,6.9454,6.9168,6.9359,601200.0
2014-01-28 10:05:00,7.29,7.3,7.27,7.28,290400.0,6.9359,6.9454,6.9168,6.9263,290400.0
2014-01-28 10:10:00,7.28,7.28,7.26,7.26,248400.0,6.9263,6.9263,6.9073,6.9073,248400.0
2014-01-28 10:15:00,7.26,7.26,7.24,7.26,408000.0,6.9073,6.9073,6.8883,6.9073,408000.0
2014-01-28 10:20:00,7.26,7.28,7.25,7.27,248400.0,6.9073,6.9263,6.8978,6.9168,248400.0
2014-01-28 10:25:00,7.27,7.27,7.24,7.26,433200.0,6.9168,6.9168,6.8883,6.9073,433200.0
2014-01-28 10:30:00,7.27,7.28,7.26,7.27,434400.0,6.9168,6.9263,6.9073,6.9168,434400.0
2014-01-28 10:35:00,7.28,7.29,7.26,7.29,346800.0,6.9263,6.9359,6.9073,6.9359,346800.0
2014-01-28 10:40:00,7.28,7.29,7.27,7.28,283200.0,6.9263,6.9359,6.9168,6.9263,283200.0
2014-01-28 10:45:00,7.28,7.29,7.28,7.28,273600.0,6.9263,6.9359,6.9263,6.9263,273600.0
2014-01-28 10:50:00,7.28,7.28,7.26,7.27,228000.0,6.9263,6.9263,6.9073,6.9168,228000.0
2014-01-28 10:55:00,7.28,7.29,7.27,7.28,172800.0,6.9263,6.9359,6.9168,6.9263,172800.0
2014-01-28 11:00:00,7.28,7.31,7.28,7.3,567600.0,6.9263,6.9549,6.9263,6.9454,567600.0
2014-01-28 11:05:00,7.3,7.3,7.28,7.28,229200.0,6.9454,6.9454,6.9263,6.9263,229200.0
2014-01-28 11:10:00,7.28,7.28,7.27,7.28,93600.0,6.9263,6.9263,6.9168,6.9263,93600.0
2014-01-28 11:15:00,7.27,7.27,7.24,7.25,594000.0,6.9168,6.9168,6.8883,6.8978,594000.0
2014-01-28 11:20:00,7.25,7.26,7.23,7.24,243600.0,6.8978,6.9073,6.8788,6.8883,243600.0
2014-01-28 11:25:00,7.24,7.25,7.23,7.24,138000.0,6.8883,6.8978,6.8788,6.8883,138000.0
2014-01-28 11:30:00,7.24,7.25,7.24,7.24,79200.0,6.8883,6.8978,6.8883,6.8883,79200.0
2014-01-28 11:35:00,7.24,7.24,7.21,7.21,562800.0,6.8883,6.8883,6.8597,6.8597,562800.0
2014-01-28 11:40:00,7.21,7.22,7.2,7.22,475200.0,6.8597,6.8693,6.8502,6.8693,475200.0
2014-01-28 11:45:00,7.21,7.21,7.19,7.19,326400.0,6.8597,6.8597,6.8407,6.8407,326400.0
2014-01-28 11:50:00,7.19,7.21,7.19,7.21,418800.0,6.8407,6.8597,6.8407,6.8597,418800.0
2014-01-28 11:55:00,7.22,7.23,7.21,7.22,142800.0,6.8693,6.8788,6.8597,6.8693,142800.0
2014-01-28 12:00:00,7.22,7.23,7.21,7.23,172800.0,6.8693,6.8788,6.8597,6.8788,172800.0
2014-01-28 12:05:00,7.23,7.25,7.23,7.24,550800.0,6.8788,6.8978,6.8788,6.8883,550800.0
2014-01-28 12:10:00,7.24,7.24,7.22,7.23,200400.0,6.8883,6.8883,6.8693,6.8788,200400.0
2014-01-28 12:15:00,7.24,7.24,7.23,7.23,100800.0,6.8883,6.8883,6.8788,6.8788,100800.0
2014-01-28 12:20:00,7.24,7.24,7.23,7.24,58800.0,6.8883,6.8883,6.8788,6.8883,58800.0
2014-01-28 12:25:00,7.24,7.25,7.23,7.25,385200.0,6.8883,6.8978,6.8788,6.8978,385200.0
2014-01-28 12:30:00,7.25,7.27,7.25,7.27,373200.0,6.8978,6.9168,6.8978,6.9168,373200.0
2014-01-28 12:35:00,7.27,7.27,7.26,7.26,183600.0,6.9168,6.9168,6.9073,6.9073,183600.0
2014-01-28 12:40:00,7.26,7.26,7.25,7.26,114000.0,6.9073,6.9073,6.8978,6.9073,114000.0
2014-01-28 12:45:00,7.27,7.27,7.25,7.25,100800.0,6.9168,6.9168,6.8978,6.8978,100800.0
2014-01-28 12:50:00,7.25,7.25,7.23,7.24,168000.0,6.8978,6.8978,6.8788,6.8883,168000.0
2014-01-28 12:55:00,7.24,7.25,7.24,7.25,244800.0,6.8883,6.8978,6.8883,6.8978,244800.0
2014-01-28 13:00:00,7.25,7.26,7.25,7.26,68400.0,6.8978,6.9073,6.8978,6.9073,68400.0
2014-01-28 13:05:00,7.26,7.26,7.24,7.25,69600.0,6.9073,6.9073,6.8883,6.8978,69600.0
2014-01-28 13:10:00,7.25,7.27,7.25,7.26,250800.0,6.8978,6.9168,6.8978,6.9073,250800.0
2014-01-28 13:15:00,7.27,7.28,7.26,7.28,386400.0,6.9168,6.9263,6.9073,6.9263,386400.0
2014-01-28 13:20:00,7.28,7.28,7.27,7.27,123600.0,6.9263,6.9263,6.9168,6.9168,123600.0
2014-01-28 13:25:00,7.27,7.28,7.27,7.27,187200.0,6.9168,6.9263,6.9168,6.9168,187200.0
2014-01-28 13:30:00,7.27,7.28,7.27,7.27,201600.0,6.9168,6.9263,6.9168,6.9168,201600.0
2014-01-28 13:35:00,7.27,7.27,7.25,7.26,255600.0,6.9168,6.9168,6.8978,6.9073,255600.0
2014-01-28 13:40:00,7.26,7.27,7.26,7.27,274800.0,6.9073,6.9168,6.9073,6.9168,274800.0
2014-01-28 13:45:00,7.27,7.28,7.26,7.26,63600.0,6.9168,6.9263,6.9073,6.9073,63600.0
2014-01-28 13:50:00,7.27,7.27,7.26,7.26,88800.0,6.9168,6.9168,6.9073,6.9073,88800.0
2014-01-28 13:55:00,7.26,7.27,7.26,7.26,154800.0,6.9073,6.9168,6.9073,6.9073,154800.0
2014-01-28 14:00:00,7.26,7.26,7.25,7.26,204000.0,6.9073,6.9073,6.8978,6.9073,204000.0
2014-01-28 14:05:00,7.26,7.27,7.26,7.27,109200.0,6.9073,6.9168,6.9073,6.9168,109200.0
2014-01-28 14:10:00,7.27,7.27,7.26,7.27,81600.0,6.9168,6.9168,6.9073,6.9168,81600.0
2014-01-28 14:15:00,7.27,7.27,7.27,7.27,195600.0,6.9168,6.9168,6.9168,6.9168,195600.0
2014-01-28 14:20:00,7.27,7.28,7.27,7.28,316800.0,6.9168,6.9263,6.9168,6.9263,316800.0
2014-01-28 14:25:00,7.28,7.28,7.27,7.27,147600.0,6.9263,6.9263,6.9168,6.9168,147600.0
2014-01-28 14:30:00,7.27,7.28,7.27,7.27,224400.0,6.9168,6.9263,6.9168,6.9168,224400.0
2014-01-28 14:35:00,7.28,7.29,7.28,7.28,300000.0,6.9263,6.9359,6.9263,6.9263,300000.0
2014-01-28 14:40:00,7.29,7.29,7.27,7.28,327600.0,6.9359,6.9359,6.9168,6.9263,327600.0
2014-01-28 14:45:00,7.28,7.29,7.28,7.28,222000.0,6.9263,6.9359,6.9263,6.9263,222000.0
2014-01-28 14:50:00,7.29,7.3,7.28,7.28,68400.0,6.9359,6.9454,6.9263,6.9263,68400.0
2014-01-28 14:55:00,7.28,7.28,7.28,7.28,162000.0,6.9263,6.9263,6.9263,6.9263,162000.0
2014-01-28 15:00:00,7.29,7.29,7.27,7.27,265200.0,6.9359,6.9359,6.9168,6.9168,265200.0
2014-01-28 15:05:00,7.27,7.28,7.26,7.28,184800.0,6.9168,6.9263,6.9073,6.9263,184800.0
2014-01-28 15:10:00,7.28,7.28,7.27,7.28,75600.0,6.9263,6.9263,6.9168,6.9263,75600.0
2014-01-28 15:15:00,7.28,7.29,7.28,7.28,288000.0,6.9263,6.9359,6.9263,6.9263,288000.0
2014-01-28 15:20:00,7.28,7.29,7.28,7.28,148800.0,6.9263,6.9359,6.9263,6.9263,148800.0
2014-01-28 15:25:00,7.28,7.29,7.28,7.29,73200.0,6.9263,6.9359,6.9263,6.9359,73200.0
2014-01-28 15:30:00,7.28,7.3,7.28,7.3,277200.0,6.9263,6.9454,6.9263,6.9454,277200.0
2014-01-28 15:35:00,7.3,7.31,7.3,7.3,229200.0,6.9454,6.9549,6.9454,6.9454,229200.0
2014-01-28 15:40:00,7.3,7.3,7.29,7.29,175200.0,6.9454,6.9454,6.9359,6.9359,175200.0
2014-01-28 15:45:00,7.29,7.29,7.28,7.28,279600.0,6.9359,6.9359,6.9263,6.9263,279600.0
2014-01-28 15:50:00,7.28,7.29,7.27,7.27,544800.0,6.9263,6.9359,6.9168,6.9168,544800.0
2014-01-28 15:55:00,7.27,7.29,7.27,7.28,1048800.0,6.9168,6.9359,6.9168,6.9263,1048800.0
2014-01-29 09:30:00,7.1,7.13,7.08,7.13,1054800.0,6.7551,6.7836,6.7361,6.7836,1054800.0
2014-01-29 09:35:00,7.13,7.13,7.06,7.12,1239600.0,6.7836,6.7836,6.717,6.7741,1239600.0
2014-01-29 09:40:00,7.12,7.18,7.12,7.17,1126800.0,6.7741,6.8312,6.7741,6.8217,1126800.0
2014-01-29 09:45:00,7.17,7.17,7.13,7.14,766800.0,6.8217,6.8217,6.7836,6.7931,766800.0
2014-01-29 09:50:00,7.14,7.17,7.12,7.16,744000.0,6.7931,6.8217,6.7741,6.8122,744000.0
2014-01-29 09:55:00,7.16,7.17,7.14,7.14,302400.0,6.8122,6.8217,6.7931,6.7931,302400.0
2014-01-29 10:00:00,7.15,7.18,7.15,7.16,556800.0,6.8027,6.8312,6.8027,6.8122,556800.0
2014-01-29 10:05:00,7.16,7.19,7.16,7.19,579600.0,6.8122,6.8407,6.8122,6.8407,579600.0
2014-01-29 10:10:00,7.19,7.19,7.14,7.14,326400.0,6.8407,6.8407,6.7931,6.7931,326400.0
2014-01-29 10:15:00,7.15,7.16,7.12,7.13,272400.0,6.8027,6.8122,6.7741,6.7836,272400.0
2014-01-29 10:20:00,7.14,7.14,7.1,7.13,535200.0,6.7931,6.7931,6.7551,6.7836,535200.0
2014-01-29 10:25:00,7.13,7.14,7.1,7.13,261600.0,6.7836,6.7931,6.7551,6.7836,261600.0
2014-01-29 10:30:00,7.13,7.16,7.12,7.15,416400.0,6.7836,6.8122,6.7741,6.8027,416400.0
2014-01-29 10:35:00,7.15,7.17,7.13,7.17,452400.0,6.8027,6.8217,6.7836,6.8217,452400.0
2014-01-29 10:40:00,7.16,7.18,7.15,7.18,208800.0,6.8122,6.8312,6.8027,6.8312,208800.0
2014-01-29 10:45:00,7.18,7.18,7.16,7.17,283200.0,6.8312,6.8312,6.8122,6.8217,283200.0
2014-01-29 10:50:00,7.16,7.18,7.16,7.18,356400.0,6.8122,6.8312,6.8122,6.8312,356400.0
2014-01-29 10:55:00,7.18,7.18,7.15,7.15,174000.0,6.8312,6.8312,6.8027,6.8027,174000.0
2014-01-29 11:00:00,7.16,7.18,7.16,7.18,198000.0,6.8122,6.8312,6.8122,6.8312,198000.0
2014-01-29 11:05:00,7.18,7.19,7.17,7.18,124800.0,6.8312,6.8407,6.8217,6.8312,124800.0
2014-01-29 11:10:00,7.18,7.19,7.18,7.19,159600.0,6.8312,6.8407,6.8312,6.8407,159600.0
2014-01-29 11:15:00,7.19,7.2,7.17,7.17,553200.0,6.8407,6.8502,6.8217,6.8217,553200.0
2014-01-29 11:20:00,7.18,7.2,7.18,7.2,308400.0,6.8312,6.8502,6.8312,6.8502,308400.0
2014-01-29 11:25:00,7.19,7.22,7.19,7.21,417600.0,6.8407,6.8693,6.8407,6.8597,417600.0
2014-01-29 11:30:00,7.21,7.22,7.2,7.2,87600.0,6.8597,6.8693,6.8502,6.8502,87600.0
2014-01-29 11:35:00,7.2,7.21,7.2,7.2,258000.0,6.8502,6.8597,6.8502,6.8502,258000.0
2014-01-29 11:40:00,7.2,7.2,7.18,7.18,280800.0,6.8502,6.8502,6.8312,6.8312,280800.0
2014-01-29 11:45:00,7.18,7.2,7.17,7.2,234000.0,6.8312,6.8502,6.8217,6.8502,234000.0
2014-01-29 11:50:00,7.19,7.2,7.19,7.2,110400.0,6.8407,6.8502,6.8407,6.8502,110400.0
2014-01-29 11:55:00,7.2,7.21,7.2,7.21,46800.0,6.8502,6.8597,6.8502,6.8597,46800.0
2014-01-29 12:00:00,7.21,7.22,7.2,7.21,264000.0,6.8597,6.8693,6.8502,6.8597,264000.0
2014-01-29 12:05:00,7.2,7.2,7.19,7.19,216000.0,6.8502,6.8502,6.8407,6.8407,216000.0
2014-01-29 12:10:00,7.18,7.19,7.17,7.17,128400.0,6.8312,6.8407,6.8217,6.8217,128400.0
2014-01-29 12:15:00,7.17,7.18,7.17,7.17,165600.0,6.8217,6.8312,6.8217,6.8217,165600.0
2014-01-29 12:20:00,7.18,7.18,7.18,7.18,40800.0,6.8312,6.8312,6.8312,6.8312,40800.0
2014-01-29 12:25:00,7.18,7.18,7.15,7.15,190800.0,6.8312,6.8312,6.8027,6.8027,190800.0
2014-01-29 12:30:00,7.15,7.16,7.15,7.15,243600.0,6.8027,6.8122,6.8027,6.8027,243600.0
2014-01-29 12:35:00,7.15,7.15,7.13,7.14,547200.0,6.8027,6.8027,6.7836,6.7931,547200.0
2014-01-29 12:40:00,7.14,7.15,7.14,7.15,121200.0,6.7931,6.8027,6.7931,6.8027,121200.0
2014-01-29 12:45:00,7.15,7.16,7.15,7.16,134400.0,6.8027,6.8122,6.8027,6.8122,134400.0
2014-01-29 12:50:00,7.16,7.16,7.15,7.15,87600.0,6.8122,6.8122,6.8027,6.8027,87600.0
2014-01-29 12:55:00,7.15,7.16,7.15,7.16,102000.0,6.8027,6.8122,6.8027,6.8122,102000.0
2014-01-29 13:00:00,7.15,7.15,7.14,7.14,94800.0,6.8027,6.8027,6.7931,6.7931,94800.0
2014-01-29 13:05:00,7.14,7.14,7.13,7.14,72000.0,6.7931,6.7931,6.7836,6.7931,72000.0
2014-01-29 13:10:00,7.15,7.16,7.12,7.15,350400.0,6.8027,6.8122,6.7741,6.8027,350400.0
2014-01-29 13:15:00,7.15,7.15,7.14,7.14,118800.0,6.8027,6.8027,6.7931,6.7931,118800.0
2014-01-29 13:20:00,7.13,7.14,7.13,7.14,104400.0,6.7836,6.7931,6.7836,6.7931,104400.0
2014-01-29 13:25:00,7.14,7.15,7.13,7.14,220800.0,6.7931,6.8027,6.7836,6.7931,220800.0
2014-01-29 13:30:00,7.14,7.15,7.14,7.15,163200.0,6.7931,6.8027,6.7931,6.8027,163200.0
2014-01-29 13:35:00,7.15,7.15,7.13,7.13,100800.0,6.8027,6.8027,6.7836,6.7836,100800.0
2014-01-29 13:40:00,7.14,7.14,7.11,7.12,399600.0,6.7931,6.7931,6.7646,6.7741,399600.0
2014-01-29 13:45:00,7.12,7.14,7.11,7.14,393600.0,6.7741,6.7931,6.7646,6.7931,393600.0
2014-01-29 13:50:00,7.14,7.15,7.13,7.15,366000.0,6.7931,6.8027,6.7836,6.8027,366000.0
2014-01-29 13:55:00,7.14,7.16,7.14,7.16,373200.0,6.7931,6.8122,6.7931,6.8122,373200.0
2014-01-29 14:00:00,7.15,7.2,7.09,7.17,584400.0,6.8027,6.8502,6.7456,6.8217,584400.0
2014-01-29 14:05:00,7.15,7.16,7.06,7.12,1249200.0,6.8027,6.8122,6.717,6.7741,1249200.0
2014-01-29 14:10:00,7.12,7.12,7.07,7.1,460800.0,6.7741,6.7741,6.7265,6.7551,460800.0
2014-01-29 14:15:00,7.09,7.1,7.01,7.04,1188000.0,6.7456,6.7551,6.6695,6.698,1188000.0
2014-01-29 14:20:00,7.04,7.08,7.03,7.08,1258800.0,6.698,6.7361,6.6885,6.7361,1258800.0
2014-01-29 14:25:00,7.08,7.13,7.06,7.12,1191600.0,6.7361,6.7836,6.717,6.7741,1191600.0
2014-01-29 14:30:00,7.12,7.16,7.1,7.16,658800.0,6.7741,6.8122,6.7551,6.8122,658800.0
2014-01-29 14:35:00,7.16,7.16,7.12,7.16,447600.0,6.8122,6.8122,6.7741,6.8122,447600.0
2014-01-29 14:40:00,7.16,7.18,7.14,7.16,554400.0,6.8122,6.8312,6.7931,6.8122,554400.0
2014-01-29 14:45:00,7.16,7.17,7.12,7.12,486000.0,6.8122,6.8217,6.7741,6.7741,486000.0
2014-01-29 14:50:00,7.12,7.14,7.1,7.1,397200.0,6.7741,6.7931,6.7551,6.7551,397200.0
2014-01-29 14:55:00,7.09,7.1,7.06,7.06,922800.0,6.7456,6.7551,6.717,6.717,922800.0
2014-01-29 15:00:00,7.06,7.08,7.04,7.08,493200.0,6.717,6.7361,6.698,6.7361,493200.0
2014-01-29 15:05:00,7.08,7.08,7.06,7.08,310800.0,6.7361,6.7361,6.717,6.7361,310800.0
2014-01-29 15:10:00,7.07,7.08,7.02,7.03,402000.0,6.7265,6.7361,6.679,6.6885,402000.0
2014-01-29 15:15:00,7.04,7.08,7.03,7.03,784800.0,6.698,6.7361,6.6885,6.6885,784800.0
2014-01-29 15:20:00,7.03,7.07,7.03,7.06,414000.0,6.6885,6.7265,6.6885,6.717,414000.0
2014-01-29 15:25:00,7.06,7.08,7.05,7.05,477600.0,6.717,6.7361,6.7075,6.7075,477600.0
2014-01-29 15:30:00,7.05,7.07,7.02,7.04,607200.0,6.7075,6.7265,6.679,6.698,607200.0
2014-01-29 15:35:00,7.04,7.08,7.02,7.07,672000.0,6.698,6.7361,6.679,6.7265,672000.0
2014-01-29 15:40:00,7.06,7.09,7.04,7.09,525600.0,6.717,6.7456,6.698,6.7456,525600.0
2014-01-29 15:45:00,7.08,7.11,7.08,7.09,1038000.0,6.7361,6.7646,6.7361,6.7456,1038000.0
2014-01-29 15:50:00,7.09,7.09,7.06,7.08,883200.0,6.7456,6.7456,6.717,6.7361,883200.0
2014-01-29 15:55:00,7.09,7.09,7.06,7.07,823200.0,6.7456,6.7456,6.717,6.7265,823200.0
2014-01-30 09:30:00,7.25,7.26,7.23,7.25,766800.0,6.8978,6.9073,6.8788,6.8978,766800.0
2014-01-30 09:35:00,7.24,7.27,7.23,7.24,406800.0,6.8883,6.9168,6.8788,6.8883,406800.0
2014-01-30 09:40:00,7.25,7.25,7.22,7.23,549600.0,6.8978,6.8978,6.8693,6.8788,549600.0
2014-01-30 09:45:00,7.23,7.23,7.2,7.22,596400.0,6.8788,6.8788,6.8502,6.8693,596400.0
2014-01-30 09:50:00,7.22,7.23,7.21,7.21,444000.0,6.8693,6.8788,6.8597,6.8597,444000.0
2014-01-30 09:55:00,7.21,7.22,7.2,7.2,182400.0,6.8597,6.8693,6.8502,6.8502,182400.0
2014-01-30 10:00:00,7.21,7.23,7.19,7.22,436800.0,6.8597,6.8788,6.8407,6.8693,436800.0
2014-01-30 10:05:00,7.22,7.24,7.19,7.2,242400.0,6.8693,6.8883,6.8407,6.8502,242400.0
2014-01-30 10:10:00,7.2,7.21,7.19,7.2,193200.0,6.8502,6.8597,6.8407,6.8502,193200.0
2014-01-30 10:15:00,7.2,7.21,7.18,7.2,339600.0,6.8502,6.8597,6.8312,6.8502,339600.0
2014-01-30 10:20:00,7.2,7.22,7.2,7.21,133200.0,6.8502,6.8693,6.8502,6.8597,133200.0
2014-01-30 10:25:00,7.22,7.24,7.22,7.22,273600.0,6.8693,6.8883,6.8693,6.8693,273600.0
2014-01-30 10:30:00,7.22,7.23,7.22,7.23,205200.0,6.8693,6.8788,6.8693,6.8788,205200.0
2014-01-30 10:35:00,7.23,7.25,7.23,7.25,171600.0,6.8788,6.8978,6.8788,6.8978,171600.0
2014-01-30 10:40:00,7.25,7.26,7.24,7.25,277200.0,6.8978,6.9073,6.8883,6.8978,277200.0
2014-01-30 10:45:00,7.25,7.25,7.23,7.23,94800.0,6.8978,6.8978,6.8788,6.8788,94800.0
2014-01-30 10:50:00,7.23,7.24,7.23,7.24,151200.0,6.8788,6.8883,6.8788,6.8883,151200.0
2014-01-30 10:55:00,7.24,7.25,7.23,7.24,96000.0,6.8883,6.8978,6.8788,6.8883,96000.0
2014-01-30 11:00:00,7.24,7.25,7.24,7.24,61200.0,6.8883,6.8978,6.8883,6.8883,61200.0
2014-01-30 11:05:00,7.24,7.24,7.22,7.23,258000.0,6.8883,6.8883,6.8693,6.8788,258000.0
2014-01-30 11:10:00,7.23,7.25,7.23,7.24,163200.0,6.8788,6.8978,6.8788,6.8883,163200.0
2014-01-30 11:15:00,7.25,7.26,7.25,7.26,278400.0,6.8978,6.9073,6.8978,6.9073,278400.0
2014-01-30 11:20:00,7.26,7.28,7.26,7.27,411600.0,6.9073,6.9263,6.9073,6.9168,411600.0
2014-01-30 11:25:00,7.27,7.27,7.26,7.26,139200.0,6.9168,6.9168,6.9073,6.9073,139200.0
2014-01-30 11:30:00,7.27,7.29,7.27,7.27,433200.0,6.9168,6.9359,6.9168,6.9168,433200.0
2014-01-30 11:35:00,7.28,7.28,7.27,7.28,67200.0,6.9263,6.9263,6.9168,6.9263,67200.0
2014-01-30 11:40:00,7.28,7.31,7.28,7.29,399600.0,6.9263,6.9549,6.9263,6.9359,399600.0
2014-01-30 11:45:00,7.29,7.32,7.29,7.31,294000.0,6.9359,6.9644,6.9359,6.9549,294000.0
2014-01-30 11:50:00,7.31,7.33,7.31,7.33,583200.0,6.9549,6.9739,6.9549,6.9739,583200.0
2014-01-30 11:55:00,7.33,7.35,7.33,7.33,478800.0,6.9739,6.9929,6.9739,6.9739,478800.0
2014-01-30 12:00:00,7.33,7.33,7.32,7.33,220800.0,6.9739,6.9739,6.9644,6.9739,220800.0
2014-01-30 12:05:00,7.33,7.33,7.32,7.33,194400.0,6.9739,6.9739,6.9644,6.9739,194400.0
2014-01-30 12:10:00,7.33,7.34,7.33,7.33,138000.0,6.9739,6.9834,6.9739,6.9739,138000.0
2014-01-30 12:15:00,7.33,7.33,7.32,7.32,121200.0,6.9739,6.9739,6.9644,6.9644,121200.0
2014-01-30 12:20:00,7.32,7.33,7.32,7.33,116400.0,6.9644,6.9739,6.9644,6.9739,116400.0
2014-01-30 12:25:00,7.33,7.33,7.32,7.32,127200.0,6.9739,6.9739,6.9644,6.9644,127200.0
2014-01-30 12:30:00,7.32,7.33,7.32,7.32,62400.0,6.9644,6.9739,6.9644,6.9644,62400.0
2014-01-30 12:35:00,7.33,7.34,7.32,7.34,168000.0,6.9739,6.9834,6.9644,6.9834,168000.0
2014-01-30 12:40:00,7.35,7.36,7.35,7.35,391200.0,6.9929,7.0025,6.9929,6.9929,391200.0
2014-01-30 12:45:00,7.36,7.36,7.35,7.36,145200.0,7.0025,7.0025,6.9929,7.0025,145200.0
2014-01-30 12:50:00,7.36,7.36,7.35,7.36,236400.0,7.0025,7.0025,6.9929,7.0025,236400.0
2014-01-30 12:55:00,7.36,7.36,7.35,7.35,187200.0,7.0025,7.0025,6.9929,6.9929,187200.0
2014-01-30 13:00:00,7.35,7.35,7.34,7.35,286800.0,6.9929,6.9929,6.9834,6.9929,286800.0
2014-01-30 13:05:00,7.35,7.35,7.34,7.34,117600.0,6.9929,6.9929,6.9834,6.9834,117600.0
2014-01-30 13:10:00,7.34,7.34,7.33,7.33,231600.0,6.9834,6.9834,6.9739,6.9739,231600.0
2014-01-30 13:15:00,7.33,7.34,7.33,7.34,88800.0,6.9739,6.9834,6.9739,6.9834,88800.0
2014-01-30 13:20:00,7.34,7.34,7.34,7.34,51600.0,6.9834,6.9834,6.9834,6.9834,51600.0
2014-01-30 13:25:00,7.33,7.33,7.33,7.33,205200.0,6.9739,6.9739,6.9739,6.9739,205200.0
2014-01-30 13:30:00,7.33,7.33,7.32,7.32,174000.0,6.9739,6.9739,6.9644,6.9644,174000.0
2014-01-30 13:35:00,7.31,7.32,7.31,7.31,156000.0,6.9549,6.9644,6.9549,6.9549,156000.0
2014-01-30 13:40:00,7.31,7.32,7.31,7.32,69600.0,6.9549,6.9644,6.9549,6.9644,69600.0
2014-01-30 13:45:00,7.32,7.33,7.32,7.33,96000.0,6.9644,6.9739,6.9644,6.9739,96000.0
2014-01-30 13:50:00,7.33,7.33,7.32,7.32,188400.0,6.9739,6.9739,6.9644,6.9644,188400.0
2014-01-30 13:55:00,7.32,7.32,7.31,7.32,201600.0,6.9644,6.9644,6.9549,6.9644,201600.0
2014-01-30 14:00:00,7.31,7.31,7.29,7.29,84000.0,6.9549,6.9549,6.9359,6.9359,84000.0
2014-01-30 14:05:00,7.29,7.3,7.29,7.29,139200.0,6.9359,6.9454,6.9359,6.9359,139200.0
2014-01-30 14:10:00,7.29,7.29,7.28,7.28,109200.0,6.9359,6.9359,6.9263,6.9263,109200.0
2014-01-30 14:15:00,7.28,7.29,7.28,7.29,134400.0,6.9263,6.9359,6.9263,6.9359,134400.0
2014-01-30 14:20:00,7.29,7.3,7.29,7.3,105600.0,6.9359,6.9454,6.9359,6.9454,105600.0
2014-01-30 14:25:00,7.3,7.31,7.3,7.31,151200.0,6.9454,6.9549,6.9454,6.9549,151200.0
2014-01-30 14:30:00,7.31,7.33,7.31,7.32,364800.0,6.9549,6.9739,6.9549,6.9644,364800.0
2014-01-30 14:35:00,7.32,7.32,7.31,7.31,63600.0,6.9644,6.9644,6.9549,6.9549,63600.0
2014-01-30 14:40:00,7.32,7.33,7.32,7.33,170400.0,6.9644,6.9739,6.9644,6.9739,170400.0
2014-01-30 14:45:00,7.32,7.32,7.3,7.31,267600.0,6.9644,6.9644,6.9454,6.9549,267600.0
2014-01-30 14:50:00,7.31,7.32,7.3,7.32,87600.0,6.9549,6.9644,6.9454,6.9644,87600.0
2014-01-30 14:55:00,7.31,7.31,7.31,7.31,69600.0,6.9549,6.9549,6.9549,6.9549,69600.0
2014-01-30 15:00:00,7.32,7.34,7.32,7.34,248400.0,6.9644,6.9834,6.9644,6.9834,248400.0
2014-01-30 15:05:00,7.34,7.34,7.32,7.33,183600.0,6.9834,6.9834,6.9644,6.9739,183600.0
2014-01-30 15:10:00,7.33,7.34,7.33,7.34,235200.0,6.9739,6.9834,6.9739,6.9834,235200.0
2014-01-30 15:15:00,7.35,7.35,7.34,7.34,118800.0,6.9929,6.9929,6.9834,6.9834,118800.0
2014-01-30 15:20:00,7.34,7.35,7.34,7.35,61200.0,6.9834,6.9929,6.9834,6.9929,61200.0
2014-01-30 15:25:00,7.35,7.35,7.34,7.34,106800.0,6.9929,6.9929,6.9834,6.9834,106800.0
2014-01-30 15:30:00,7.34,7.34,7.32,7.32,272400.0,6.9834,6.9834,6.9644,6.9644,272400.0
2014-01-30 15:35:00,7.32,7.33,7.32,7.32,411600.0,6.9644,6.9739,6.9644,6.9644,411600.0
2014-01-30 15:40:00,7.32,7.33,7.32,7.33,360000.0,6.9644,6.9739,6.9644,6.9739,360000.0
2014-01-30 15:45:00,7.33,7.33,7.29,7.3,559200.0,6.9739,6.9739,6.9359,6.9454,559200.0
2014-01-30 15:50:00,7.3,7.32,7.3,7.31,452400.0,6.9454,6.9644,6.9454,6.9549,452400.0
2014-01-30 15:55:00,7.31,7.31,7.29,7.3,592800.0,6.9549,6.9549,6.9359,6.9454,592800.0
2014-01-31 09:30:00,7.02,7.07,7.01,7.07,1182000.0,6.679,6.7265,6.6695,6.7265,1182000.0
2014-01-31 09:35:00,7.07,7.07,7.04,7.05,458400.0,6.7265,6.7265,6.698,6.7075,458400.0
2014-01-31 09:40:00,7.05,7.08,7.03,7.07,591600.0,6.7075,6.7361,6.6885,6.7265,591600.0
2014-01-31 09:45:00,7.07,7.09,7.04,7.09,976800.0,6.7265,6.7456,6.698,6.7456,976800.0
2014-01-31 09:50:00,7.09,7.11,7.09,7.09,453600.0,6.7456,6.7646,6.7456,6.7456,453600.0
2014-01-31 09:55:00,7.09,7.1,7.06,7.07,680400.0,6.7456,6.7551,6.717,6.7265,680400.0
2014-01-31 10:00:00,7.08,7.12,7.07,7.1,498000.0,6.7361,6.7741,6.7265,6.7551,498000.0
2014-01-31 10:05:00,7.1,7.13,7.09,7.11,312000.0,6.7551,6.7836,6.7456,6.7646,312000.0
2014-01-31 10:10:00,7.11,7.13,7.11,7.12,205200.0,6.7646,6.7836,6.7646,6.7741,205200.0
2014-01-31 10:15:00,7.12,7.12,7.1,7.11,382800.0,6.7741,6.7741,6.7551,6.7646,382800.0
2014-01-31 10:20:00,7.11,7.11,7.08,7.09,236400.0,6.7646,6.7646,6.7361,6.7456,236400.0
2014-01-31 10:25:00,7.09,7.09,7.05,7.06,954000.0,6.7456,6.7456,6.7075,6.717,954000.0
2014-01-31 10:30:00,7.06,7.08,7.06,7.07,622800.0,6.717,6.7361,6.717,6.7265,622800.0
2014-01-31 10:35:00,7.06,7.08,7.06,7.08,409200.0,6.717,6.7361,6.717,6.7361,409200.0
2014-01-31 10:40:00,7.08,7.1,7.06,7.07,490800.0,6.7361,6.7551,6.717,6.7265,490800.0
2014-01-31 10:45:00,7.07,7.13,7.07,7.13,885600.0,6.7265,6.7836,6.7265,6.7836,885600.0
2014-01-31 10:50:00,7.13,7.16,7.13,7.14,1268400.0,6.7836,6.8122,6.7836,6.7931,1268400.0
2014-01-31 10:55:00,7.14,7.15,7.13,7.13,366000.0,6.7931,6.8027,6.7836,6.7836,366000.0
2014-01-31 11:00:00,7.13,7.17,7.12,7.17,334800.0,6.7836,6.8217,6.7741,6.8217,334800.0
2014-01-31 11:05:00,7.17,7.2,7.16,7.2,504000.0,6.8217,6.8502,6.8122,6.8502,504000.0
2014-01-31 11:10:00,7.2,7.2,7.17,7.18,379200.0,6.8502,6.8502,6.8217,6.8312,379200.0
2014-01-31 11:15:00,7.19,7.21,7.17,7.17,308400.0,6.8407,6.8597,6.8217,6.8217,308400.0
2014-01-31 11:20:00,7.17,7.19,7.16,7.19,129600.0,6.8217,6.8407,6.8122,6.8407,129600.0
2014-01-31 11:25:00,7.19,7.22,7.18,7.22,266400.0,6.8407,6.8693,6.8312,6.8693,266400.0
2014-01-31 11:30:00,7.22,7.23,7.2,7.21,240000.0,6.8693,6.8788,6.8502,6.8597,240000.0
2014-01-31 11:35:00,7.21,7.21,7.18,7.2,109200.0,6.8597,6.8597,6.8312,6.8502,109200.0
2014-01-31 11:40:00,7.19,7.2,7.19,7.2,75600.0,6.8407,6.8502,6.8407,6.8502,75600.0
2014-01-31 11:45:00,7.2,7.21,7.19,7.19,232800.0,6.8502,6.8597,6.8407,6.8407,232800.0
2014-01-31 11:50:00,7.19,7.2,7.18,7.19,48000.0,6.8407,6.8502,6.8312,6.8407,48000.0
2014-01-31 11:55:00,7.18,7.22,7.18,7.22,91200.0,6.8312,6.8693,6.8312,6.8693,91200.0
2014-01-31 12:00:00,7.22,7.24,7.22,7.23,426000.0,6.8693,6.8883,6.8693,6.8788,426000.0
2014-01-31 12:05:00,7.23,7.24,7.22,7.24,634800.0,6.8788,6.8883,6.8693,6.8883,634800.0
2014-01-31 12:10:00,7.24,7.25,7.22,7.22,562800.0,6.8883,6.8978,6.8693,6.8693,562800.0
2014-01-31 12:15:00,7.22,7.23,7.22,7.22,148800.0,6.8693,6.8788,6.8693,6.8693,148800.0
2014-01-31 12:20:00,7.22,7.22,7.21,7.21,354000.0,6.8693,6.8693,6.8597,6.8597,354000.0
2014-01-31 12:25:00,7.2,7.22,7.2,7.22,210000.0,6.8502,6.8693,6.8502,6.8693,210000.0
2014-01-31 12:30:00,7.22,7.22,7.18,7.19,200400.0,6.8693,6.8693,6.8312,6.8407,200400.0
2014-01-31 12:35:00,7.18,7.2,7.18,7.19,141600.0,6.8312,6.8502,6.8312,6.8407,141600.0
2014-01-31 12:40:00,7.19,7.19,7.17,7.19,312000.0,6.8407,6.8407,6.8217,6.8407,312000.0
2014-01-31 12:45:00,7.19,7.22,7.19,7.2,184800.0,6.8407,6.8693,6.8407,6.8502,184800.0
2014-01-31 12:50:00,7.21,7.22,7.2,7.21,74400.0,6.8597,6.8693,6.8502,6.8597,74400.0
2014-01-31 12:55:00,7.22,7.22,7.21,7.21,157200.0,6.8693,6.8693,6.8597,6.8597,157200.0
2014-01-31 13:00:00,7.21,7.22,7.2,7.2,84000.0,6.8597,6.8693,6.8502,6.8502,84000.0
2014-01-31 13:05:00,7.2,7.2,7.18,7.19,132000.0,6.8502,6.8502,6.8312,6.8407,132000.0
2014-01-31 13:10:00,7.19,7.2,7.19,7.2,280800.0,6.8407,6.8502,6.8407,6.8502,280800.0
2014-01-31 13:15:00,7.2,7.2,7.18,7.18,256800.0,6.8502,6.8502,6.8312,6.8312,256800.0
2014-01-31 13:20:00,7.18,7.19,7.17,7.19,230400.0,6.8312,6.8407,6.8217,6.8407,230400.0
2014-01-31 13:25:00,7.19,7.19,7.18,7.19,70800.0,6.8407,6.8407,6.8312,6.8407,70800.0
2014-01-31 13:30:00,7.19,7.2,7.19,7.19,110400.0,6.8407,6.8502,6.8407,6.8407,110400.0
2014-01-31 13:35:00,7.19,7.2,7.19,7.2,64800.0,6.8407,6.8502,6.8407,6.8502,64800.0
2014-01-31 13:40:00,7.2,7.22,7.2,7.21,368400.0,6.8502,6.8693,6.8502,6.8597,368400.0
2014-01-31 13:45:00,7.21,7.24,7.21,7.24,242400.0,6.8597,6.8883,6.8597,6.8883,242400.0
2014-01-31 13:50:00,7.24,7.26,7.24,7.26,313200.0,6.8883,6.9073,6.8883,6.9073,313200.0
2014-01-31 13:55:00,7.26,7.27,7.25,7.27,249600.0,6.9073,6.9168,6.8978,6.9168,249600.0
2014-01-31 14:00:00,7.27,7.29,7.27,7.28,283200.0,6.9168,6.9359,6.9168,6.9263,283200.0
2014-01-31 14:05:00,7.28,7.28,7.27,7.27,243600.0,6.9263,6.9263,6.9168,6.9168,243600.0
2014-01-31 14:10:00,7.27,7.27,7.25,7.26,390000.0,6.9168,6.9168,6.8978,6.9073,390000.0
2014-01-31 14:15:00,7.26,7.26,7.25,7.26,150000.0,6.9073,6.9073,6.8978,6.9073,150000.0
2014-01-31 14:20:00,7.26,7.26,7.25,7.26,202800.0,6.9073,6.9073,6.8978,6.9073,202800.0
2014-01-31 14:25:00,7.26,7.27,7.26,7.27,621600.0,6.9073,6.9168,6.9073,6.9168,621600.0
2014-01-31 14:30:00,7.27,7.27,7.26,7.26,194400.0,6.9168,6.9168,6.9073,6.9073,194400.0
2014-01-31 14:35:00,7.26,7.29,7.26,7.28,390000.0,6.9073,6.9359,6.9073,6.9263,390000.0
2014-01-31 14:40:00,7.29,7.3,7.28,7.3,466800.0,6.9359,6.9454,6.9263,6.9454,466800.0
2014-01-31 14:45:00,7.3,7.3,7.3,7.3,181200.0,6.9454,6.9454,6.9454,6.9454,181200.0
2014-01-31 14:50:00,7.3,7.3,7.26,7.26,1167600.0,6.9454,6.9454,6.9073,6.9073,1167600.0
2014-01-31 14:55:00,7.26,7.26,7.25,7.26,241200.0,6.9073,6.9073,6.8978,6.9073,241200.0
2014-01-31 15:00:00,7.25,7.25,7.22,7.25,576000.0,6.8978,6.8978,6.8693,6.8978,576000.0
2014-01-31 15:05:00,7.25,7.25,7.21,7.21,322800.0,6.8978,6.8978,6.8597,6.8597,322800.0
2014-01-31 15:10:00,7.21,7.22,7.21,7.22,232800.0,6.8597,6.8693,6.8597,6.8693,232800.0
2014-01-31 15:15:00,7.22,7.23,7.19,7.19,416400.0,6.8693,6.8788,6.8407,6.8407,416400.0
2014-01-31 15:20:00,7.19,7.2,7.19,7.2,406800.0,6.8407,6.8502,6.8407,6.8502,406800.0
2014-01-31 15:25:00,7.21,7.21,7.2,7.2,150000.0,6.8597,6.8597,6.8502,6.8502,150000.0
2014-01-31 15:30:00,7.2,7.22,7.2,7.2,244800.0,6.8502,6.8693,6.8502,6.8502,244800.0
2014-01-31 15:35:00,7.21,7.21,7.18,7.19,264000.0,6.8597,6.8597,6.8312,6.8407,264000.0
2014-01-31 15:40:00,7.19,7.2,7.18,7.19,147600.0,6.8407,6.8502,6.8312,6.8407,147600.0
2014-01-31 15:45:00,7.18,7.18,7.16,7.18,681600.0,6.8312,6.8312,6.8122,6.8312,681600.0
2014-01-31 15:50:00,7.18,7.18,7.17,7.18,574800.0,6.8312,6.8312,6.8217,6.8312,574800.0
2014-01-31 15:55:00,7.17,7.17,7.14,7.16,1124400.0,6.8217,6.8217,6.7931,6.8122,1124400.0
2014-02-03 09:30:00,7.14,7.16,7.13,7.15,559200.0,6.7931,6.8122,6.7836,6.8027,559200.0
2014-02-03 09:35:00,7.15,7.19,7.15,7.17,372000.0,6.8027,6.8407,6.8027,6.8217,372000.0
2014-02-03 09:40:00,7.17,7.18,7.13,7.13,303600.0,6.8217,6.8312,6.7836,6.7836,303600.0
2014-02-03 09:45:00,7.13,7.13,7.07,7.08,930000.0,6.7836,6.7836,6.7265,6.7361,930000.0
2014-02-03 09:50:00,7.08,7.12,7.08,7.11,603600.0,6.7361,6.7741,6.7361,6.7646,603600.0
2014-02-03 09:55:00,7.11,7.12,7.1,7.11,216000.0,6.7646,6.7741,6.7551,6.7646,216000.0
2014-02-03 10:00:00,7.1,7.1,7.01,7.03,1875600.0,6.7551,6.7551,6.6695,6.6885,1875600.0
2014-02-03 10:05:00,7.04,7.06,7.03,7.04,496800.0,6.698,6.717,6.6885,6.698,496800.0
2014-02-03 10:10:00,7.04,7.04,6.97,6.99,1458000.0,6.698,6.698,6.6314,6.6504,1458000.0
2014-02-03 10:15:00,6.98,6.99,6.93,6.93,937200.0,6.6409,6.6504,6.5933,6.5933,937200.0
2014-02-03 10:20:00,6.93,6.97,6.93,6.95,613200.0,6.5933,6.6314,6.5933,6.6124,613200.0
2014-02-03 10:25:00,6.94,6.96,6.93,6.96,592800.0,6.6029,6.6219,6.5933,6.6219,592800.0
2014-02-03 10:30:00,6.95,6.95,6.94,6.95,406800.0,6.6124,6.6124,6.6029,6.6124,406800.0
2014-02-03 10:35:00,6.94,7.0,6.94,6.99,376800.0,6.6029,6.6599,6.6029,6.6504,376800.0
2014-02-03 10:40:00,7.0,7.0,6.98,7.0,351600.0,6.6599,6.6599,6.6409,6.6599,351600.0
2014-02-03 10:45:00,7.0,7.01,6.99,7.0,566400.0,6.6599,6.6695,6.6504,6.6599,566400.0
2014-02-03 10:50:00,6.99,7.0,6.96,6.96,198000.0,6.6504,6.6599,6.6219,6.6219,198000.0
2014-02-03 10:55:00,6.96,6.97,6.95,6.96,706800.0,6.6219,6.6314,6.6124,6.6219,706800.0
2014-02-03 11:00:00,6.95,6.96,6.93,6.93,448800.0,6.6124,6.6219,6.5933,6.5933,448800.0
2014-02-03 11:05:00,6.93,6.93,6.91,6.91,1009200.0,6.5933,6.5933,6.5743,6.5743,1009200.0
2014-02-03 11:10:00,6.91,6.91,6.88,6.88,610800.0,6.5743,6.5743,6.5458,6.5458,610800.0
2014-02-03 11:15:00,6.89,6.89,6.86,6.89,849600.0,6.5553,6.5553,6.5267,6.5553,849600.0
2014-02-03 11:20:00,6.88,6.89,6.88,6.88,624000.0,6.5458,6.5553,6.5458,6.5458,624000.0
2014-02-03 11:25:00,6.89,6.9,6.88,6.89,474000.0,6.5553,6.5648,6.5458,6.5553,474000.0
2014-02-03 11:30:00,6.88,6.91,6.87,6.9,862800.0,6.5458,6.5743,6.5363,6.5648,862800.0
2014-02-03 11:35:00,6.9,6.9,6.88,6.89,332400.0,6.5648,6.5648,6.5458,6.5553,332400.0
2014-02-03 11:40:00,6.89,6.9,6.87,6.87,274800.0,6.5553,6.5648,6.5363,6.5363,274800.0
2014-02-03 11:45:00,6.87,6.88,6.84,6.85,878400.0,6.5363,6.5458,6.5077,6.5172,878400.0
2014-02-03 11:50:00,6.85,6.86,6.84,6.86,681600.0,6.5172,6.5267,6.5077,6.5267,681600.0
2014-02-03 11:55:00,6.86,6.86,6.82,6.83,967200.0,6.5267,6.5267,6.4887,6.4982,967200.0
2014-02-03 12:00:00,6.83,6.83,6.79,6.79,997200.0,6.4982,6.4982,6.4601,6.4601,997200.0
2014-02-03 12:05:00,6.79,6.83,6.78,6.82,666000.0,6.4601,6.4982,6.4506,6.4887,666000.0
2014-02-03 12:10:00,6.82,6.83,6.8,6.82,733200.0,6.4887,6.4982,6.4697,6.4887,733200.0
2014-02-03 12:15:00,6.82,6.82,6.79,6.81,622800.0,6.4887,6.4887,6.4601,6.4792,622800.0
2014-02-03 12:20:00,6.8,6.82,6.78,6.82,434400.0,6.4697,6.4887,6.4506,6.4887,434400.0
2014-02-03 12:25:00,6.82,6.83,6.82,6.83,914400.0,6.4887,6.4982,6.4887,6.4982,914400.0
2014-02-03 12:30:00,6.83,6.85,6.83,6.85,322800.0,6.4982,6.5172,6.4982,6.5172,322800.0
2014-02-03 12:35:00,6.85,6.85,6.82,6.82,468000.0,6.5172,6.5172,6.4887,6.4887,468000.0
2014-02-03 12:40:00,6.82,6.85,6.82,6.85,273600.0,6.4887,6.5172,6.4887,6.5172,273600.0
2014-02-03 12:45:00,6.85,6.85,6.83,6.84,418800.0,6.5172,6.5172,6.4982,6.5077,418800.0
2014-02-03 12:50:00,6.84,6.85,6.83,6.85,367200.0,6.5077,6.5172,6.4982,6.5172,367200.0
2014-02-03 12:55:00,6.85,6.85,6.82,6.82,500400.0,6.5172,6.5172,6.4887,6.4887,500400.0
2014-02-03 13:00:00,6.82,6.83,6.79,6.79,421200.0,6.4887,6.4982,6.4601,6.4601,421200.0
2014-02-03 13:05:00,6.79,6.8,6.77,6.78,841200.0,6.4601,6.4697,6.4411,6.4506,841200.0
2014-02-03 13:10:00,6.79,6.8,6.78,6.79,363600.0,6.4601,6.4697,6.4506,6.4601,363600.0
2014-02-03 13:15:00,6.79,6.8,6.76,6.77,820800.0,6.4601,6.4697,6.4316,6.4411,820800.0
2014-02-03 13:20:00,6.77,6.78,6.76,6.76,513600.0,6.4411,6.4506,6.4316,6.4316,513600.0
2014-02-03 13:25:00,6.76,6.76,6.73,6.74,1249200.0,6.4316,6.4316,6.4031,6.4126,1249200.0
2014-02-03 13:30:00,6.74,6.77,6.73,6.76,550800.0,6.4126,6.4411,6.4031,6.4316,550800.0
2014-02-03 13:35:00,6.76,6.76,6.72,6.72,451200.0,6.4316,6.4316,6.3935,6.3935,451200.0
2014-02-03 13:40:00,6.72,6.75,6.71,6.74,464400.0,6.3935,6.4221,6.384,6.4126,464400.0
2014-02-03 13:45:00,6.74,6.74,6.7,6.71,480000.0,6.4126,6.4126,6.3745,6.384,480000.0
2014-02-03 13:50:00,6.71,6.72,6.7,6.72,481200.0,6.384,6.3935,6.3745,6.3935,481200.0
2014-02-03 13:55:00,6.72,6.75,6.71,6.72,324000.0,6.3935,6.4221,6.384,6.3935,324000.0
2014-02-03 14:00:00,6.72,6.73,6.71,6.73,309600.0,6.3935,6.4031,6.384,6.4031,309600.0
2014-02-03 14:05:00,6.73,6.75,6.72,6.73,382800.0,6.4031,6.4221,6.3935,6.4031,382800.0
2014-02-03 14:10:00,6.73,6.75,6.73,6.75,951600.0,6.4031,6.4221,6.4031,6.4221,951600.0
2014-02-03 14:15:00,6.75,6.76,6.74,6.76,507600.0,6.4221,6.4316,6.4126,6.4316,507600.0
2014-02-03 14:20:00,6.76,6.76,6.74,6.75,498000.0,6.4316,6.4316,6.4126,6.4221,498000.0
2014-02-03 14:25:00,6.75,6.76,6.73,6.75,304800.0,6.4221,6.4316,6.4031,6.4221,304800.0
2014-02-03 14:30:00,6.75,6.75,6.72,6.72,465600.0,6.4221,6.4221,6.3935,6.3935,465600.0
2014-02-03 14:35:00,6.72,6.73,6.7,6.71,504000.0,6.3935,6.4031,6.3745,6.384,504000.0
2014-02-03 14:40:00,6.71,6.73,6.7,6.7,589200.0,6.384,6.4031,6.3745,6.3745,589200.0
2014-02-03 14:45:00,6.7,6.72,6.69,6.71,633600.0,6.3745,6.3935,6.365,6.384,633600.0
2014-02-03 14:50:00,6.71,6.71,6.68,6.68,562800.0,6.384,6.384,6.3555,6.3555,562800.0
2014-02-03 14:55:00,6.68,6.69,6.67,6.67,412800.0,6.3555,6.365,6.346,6.346,412800.0
2014-02-03 15:00:00,6.67,6.69,6.66,6.68,748800.0,6.346,6.365,6.3365,6.3555,748800.0
2014-02-03 15:05:00,6.68,6.69,6.67,6.68,596400.0,6.3555,6.365,6.346,6.3555,596400.0
2014-02-03 15:10:00,6.68,6.7,6.66,6.7,976800.0,6.3555,6.3745,6.3365,6.3745,976800.0
2014-02-03 15:15:00,6.7,6.71,6.69,6.69,1060800.0,6.3745,6.384,6.365,6.365,1060800.0
2014-02-03 15:20:00,6.69,6.7,6.67,6.68,568800.0,6.365,6.3745,6.346,6.3555,568800.0
2014-02-03 15:25:00,6.68,6.7,6.67,6.7,580800.0,6.3555,6.3745,6.346,6.3745,580800.0
2014-02-03 15:30:00,6.71,6.72,6.69,6.7,894000.0,6.384,6.3935,6.365,6.3745,894000.0
2014-02-03 15:35:00,6.7,6.71,6.7,6.7,529200.0,6.3745,6.384,6.3745,6.3745,529200.0
2014-02-03 15:40:00,6.71,6.71,6.68,6.68,672000.0,6.384,6.384,6.3555,6.3555,672000.0
2014-02-03 15:45:00,6.68,6.69,6.64,6.64,1297200.0,6.3555,6.365,6.3174,6.3174,1297200.0
2014-02-03 15:50:00,6.65,6.68,6.64,6.67,1513200.0,6.3269,6.3555,6.3174,6.346,1513200.0
2014-02-03 15:55:00,6.68,6.69,6.66,6.68,1736400.0,6.3555,6.365,6.3365,6.3555,1736400.0
2014-02-04 09:30:00,6.77,6.79,6.76,6.77,1597200.0,6.4411,6.4601,6.4316,6.4411,1597200.0
2014-02-04 09:35:00,6.77,6.77,6.74,6.74,1112400.0,6.4411,6.4411,6.4126,6.4126,1112400.0
2014-02-04 09:40:00,6.74,6.75,6.7,6.71,896400.0,6.4126,6.4221,6.3745,6.384,896400.0
2014-02-04 09:45:00,6.71,6.73,6.7,6.73,1586400.0,6.384,6.4031,6.3745,6.4031,1586400.0
2014-02-04 09:50:00,6.73,6.77,6.72,6.77,724800.0,6.4031,6.4411,6.3935,6.4411,724800.0
2014-02-04 09:55:00,6.77,6.81,6.77,6.79,1351200.0,6.4411,6.4792,6.4411,6.4601,1351200.0
2014-02-04 10:00:00,6.79,6.81,6.77,6.77,786000.0,6.4601,6.4792,6.4411,6.4411,786000.0
2014-02-04 10:05:00,6.77,6.8,6.76,6.78,573600.0,6.4411,6.4697,6.4316,6.4506,573600.0
2014-02-04 10:10:00,6.78,6.8,6.77,6.78,442800.0,6.4506,6.4697,6.4411,6.4506,442800.0
2014-02-04 10:15:00,6.78,6.8,6.76,6.78,813600.0,6.4506,6.4697,6.4316,6.4506,813600.0
2014-02-04 10:20:00,6.77,6.78,6.74,6.76,866400.0,6.4411,6.4506,6.4126,6.4316,866400.0
2014-02-04 10:25:00,6.76,6.77,6.75,6.77,394800.0,6.4316,6.4411,6.4221,6.4411,394800.0
2014-02-04 10:30:00,6.77,6.8,6.77,6.79,552000.0,6.4411,6.4697,6.4411,6.4601,552000.0
2014-02-04 10:35:00,6.8,6.8,6.78,6.79,770400.0,6.4697,6.4697,6.4506,6.4601,770400.0
2014-02-04 10:40:00,6.79,6.8,6.77,6.78,414000.0,6.4601,6.4697,6.4411,6.4506,414000.0
2014-02-04 10:45:00,6.78,6.78,6.75,6.76,366000.0,6.4506,6.4506,6.4221,6.4316,366000.0
2014-02-04 10:50:00,6.76,6.76,6.74,6.75,416400.0,6.4316,6.4316,6.4126,6.4221,416400.0
2014-02-04 10:55:00,6.75,6.76,6.74,6.75,315600.0,6.4221,6.4316,6.4126,6.4221,315600.0
2014-02-04 11:00:00,6.75,6.81,6.74,6.79,1536000.0,6.4221,6.4792,6.4126,6.4601,1536000.0
2014-02-04 11:05:00,6.79,6.81,6.79,6.81,748800.0,6.4601,6.4792,6.4601,6.4792,748800.0
2014-02-04 11:10:00,6.8,6.81,6.78,6.8,649200.0,6.4697,6.4792,6.4506,6.4697,649200.0
2014-02-04 11:15:00,6.8,6.8,6.78,6.78,654000.0,6.4697,6.4697,6.4506,6.4506,654000.0
2014-02-04 11:20:00,6.78,6.79,6.77,6.79,488400.0,6.4506,6.4601,6.4411,6.4601,488400.0
2014-02-04 11:25:00,6.79,6.8,6.78,6.79,225600.0,6.4601,6.4697,6.4506,6.4601,225600.0
2014-02-04 11:30:00,6.79,6.79,6.78,6.79,255600.0,6.4601,6.4601,6.4506,6.4601,255600.0
2014-02-04 11:35:00,6.79,6.81,6.79,6.81,787200.0,6.4601,6.4792,6.4601,6.4792,787200.0
2014-02-04 11:40:00,6.81,6.82,6.79,6.82,361200.0,6.4792,6.4887,6.4601,6.4887,361200.0
2014-02-04 11:45:00,6.82,6.82,6.81,6.82,442800.0,6.4887,6.4887,6.4792,6.4887,442800.0
2014-02-04 11:50:00,6.82,6.82,6.81,6.82,303600.0,6.4887,6.4887,6.4792,6.4887,303600.0
2014-02-04 11:55:00,6.82,6.84,6.82,6.84,366000.0,6.4887,6.5077,6.4887,6.5077,366000.0
2014-02-04 12:00:00,6.84,6.86,6.84,6.85,442800.0,6.5077,6.5267,6.5077,6.5172,442800.0
2014-02-04 12:05:00,6.85,6.85,6.82,6.83,444000.0,6.5172,6.5172,6.4887,6.4982,444000.0
2014-02-04 12:10:00,6.83,6.84,6.82,6.83,216000.0,6.4982,6.5077,6.4887,6.4982,216000.0
2014-02-04 12:15:00,6.83,6.84,6.82,6.83,418800.0,6.4982,6.5077,6.4887,6.4982,418800.0
2014-02-04 12:20:00,6.83,6.84,6.83,6.84,307200.0,6.4982,6.5077,6.4982,6.5077,307200.0
2014-02-04 12:25:00,6.84,6.85,6.83,6.83,454800.0,6.5077,6.5172,6.4982,6.4982,454800.0
2014-02-04 12:30:00,6.84,6.85,6.83,6.85,199200.0,6.5077,6.5172,6.4982,6.5172,199200.0
2014-02-04 12:35:00,6.85,6.85,6.83,6.84,226800.0,6.5172,6.5172,6.4982,6.5077,226800.0
2014-02-04 12:40:00,6.84,6.86,6.84,6.86,606000.0,6.5077,6.5267,6.5077,6.5267,606000.0
2014-02-04 12:45:00,6.85,6.86,6.84,6.85,303600.0,6.5172,6.5267,6.5077,6.5172,303600.0
2014-02-04 12:50:00,6.85,6.85,6.84,6.84,139200.0,6.5172,6.5172,6.5077,6.5077,139200.0
2014-02-04 12:55:00,6.84,6.85,6.84,6.85,123600.0,6.5077,6.5172,6.5077,6.5172,123600.0
2014-02-04 13:00:00,6.85,6.86,6.84,6.85,150000.0,6.5172,6.5267,6.5077,6.5172,150000.0
2014-02-04 13:05:00,6.85,6.87,6.85,6.85,295200.0,6.5172,6.5363,6.5172,6.5172,295200.0
2014-02-04 13:10:00,6.85,6.85,6.82,6.82,540000.0,6.5172,6.5172,6.4887,6.4887,540000.0
2014-02-04 13:15:00,6.82,6.83,6.82,6.83,278400.0,6.4887,6.4982,6.4887,6.4982,278400.0
2014-02-04 13:20:00,6.83,6.84,6.82,6.83,363600.0,6.4982,6.5077,6.4887,6.4982,363600.0
2014-02-04 13:25:00,6.83,6.84,6.82,6.84,298800.0,6.4982,6.5077,6.4887,6.5077,298800.0
2014-02-04 13:30:00,6.84,6.85,6.84,6.85,99600.0,6.5077,6.5172,6.5077,6.5172,99600.0
2014-02-04 13:35:00,6.85,6.85,6.82,6.84,321600.0,6.5172,6.5172,6.4887,6.5077,321600.0
2014-02-04 13:40:00,6.84,6.84,6.83,6.84,228000.0,6.5077,6.5077,6.4982,6.5077,228000.0
2014-02-04 13:45:00,6.83,6.83,6.82,6.82,242400.0,6.4982,6.4982,6.4887,6.4887,242400.0
2014-02-04 13:50:00,6.82,6.83,6.79,6.81,688800.0,6.4887,6.4982,6.4601,6.4792,688800.0
2014-02-04 13:55:00,6.81,6.81,6.78,6.78,415200.0,6.4792,6.4792,6.4506,6.4506,415200.0
2014-02-04 14:00:00,6.79,6.79,6.77,6.79,900000.0,6.4601,6.4601,6.4411,6.4601,900000.0
2014-02-04 14:05:00,6.79,6.8,6.79,6.8,184800.0,6.4601,6.4697,6.4601,6.4697,184800.0
2014-02-04 14:10:00,6.79,6.81,6.79,6.81,301200.0,6.4601,6.4792,6.4601,6.4792,301200.0
2014-02-04 14:15:00,6.81,6.81,6.79,6.8,235200.0,6.4792,6.4792,6.4601,6.4697,235200.0
2014-02-04 14:20:00,6.8,6.83,6.79,6.81,352800.0,6.4697,6.4982,6.4601,6.4792,352800.0
2014-02-04 14:25:00,6.81,6.82,6.81,6.82,79200.0,6.4792,6.4887,6.4792,6.4887,79200.0
2014-02-04 14:30:00,6.81,6.82,6.81,6.81,459600.0,6.4792,6.4887,6.4792,6.4792,459600.0
2014-02-04 14:35:00,6.81,6.82,6.81,6.81,343200.0,6.4792,6.4887,6.4792,6.4792,343200.0
2014-02-04 14:40:00,6.82,6.84,6.82,6.83,538800.0,6.4887,6.5077,6.4887,6.4982,538800.0
2014-02-04 14:45:00,6.83,6.85,6.82,6.83,387600.0,6.4982,6.5172,6.4887,6.4982,387600.0
2014-02-04 14:50:00,6.83,6.84,6.82,6.84,157200.0,6.4982,6.5077,6.4887,6.5077,157200.0
2014-02-04 14:55:00,6.84,6.84,6.83,6.84,337200.0,6.5077,6.5077,6.4982,6.5077,337200.0
2014-02-04 15:00:00,6.83,6.85,6.83,6.84,262800.0,6.4982,6.5172,6.4982,6.5077,262800.0
2014-02-04 15:05:00,6.84,6.85,6.83,6.85,378000.0,6.5077,6.5172,6.4982,6.5172,378000.0
2014-02-04 15:10:00,6.85,6.85,6.83,6.84,295200.0,6.5172,6.5172,6.4982,6.5077,295200.0
2014-02-04 15:15:00,6.84,6.84,6.82,6.83,316800.0,6.5077,6.5077,6.4887,6.4982,316800.0
2014-02-04 15:20:00,6.84,6.84,6.81,6.82,692400.0,6.5077,6.5077,6.4792,6.4887,692400.0
2014-02-04 15:25:00,6.81,6.82,6.76,6.77,1108800.0,6.4792,6.4887,6.4316,6.4411,1108800.0
2014-02-04 15:30:00,6.77,6.81,6.76,6.8,1200000.0,6.4411,6.4792,6.4316,6.4697,1200000.0
2014-02-04 15:35:00,6.8,6.83,6.8,6.82,493200.0,6.4697,6.4982,6.4697,6.4887,493200.0
2014-02-04 15:40:00,6.82,6.84,6.81,6.83,432000.0,6.4887,6.5077,6.4792,6.4982,432000.0
2014-02-04 15:45:00,6.83,6.84,6.82,6.82,642000.0,6.4982,6.5077,6.4887,6.4887,642000.0
2014-02-04 15:50:00,6.82,6.84,6.81,6.84,770400.0,6.4887,6.5077,6.4792,6.5077,770400.0
2014-02-04 15:55:00,6.84,6.85,6.82,6.82,714000.0,6.5077,6.5172,6.4887,6.4887,714000.0
2014-02-05 09:30:00,6.75,6.79,6.74,6.76,760800.0,6.4221,6.4601,6.4126,6.4316,760800.0
2014-02-05 09:35:00,6.77,6.79,6.77,6.78,523200.0,6.4411,6.4601,6.4411,6.4506,523200.0
2014-02-05 09:40:00,6.78,6.79,6.74,6.76,634800.0,6.4506,6.4601,6.4126,6.4316,634800.0
2014-02-05 09:45:00,6.75,6.76,6.72,6.72,805200.0,6.4221,6.4316,6.3935,6.3935,805200.0
2014-02-05 09:50:00,6.72,6.74,6.72,6.73,621600.0,6.3935,6.4126,6.3935,6.4031,621600.0
2014-02-05 09:55:00,6.73,6.73,6.7,6.72,584400.0,6.4031,6.4031,6.3745,6.3935,584400.0
2014-02-05 10:00:00,6.73,6.82,6.73,6.8,1106400.0,6.4031,6.4887,6.4031,6.4697,1106400.0
2014-02-05 10:05:00,6.79,6.79,6.73,6.73,616800.0,6.4601,6.4601,6.4031,6.4031,616800.0
2014-02-05 10:10:00,6.73,6.74,6.68,6.7,609600.0,6.4031,6.4126,6.3555,6.3745,609600.0
2014-02-05 10:15:00,6.7,6.71,6.67,6.69,516000.0,6.3745,6.384,6.346,6.365,516000.0
2014-02-05 10:20:00,6.69,6.7,6.62,6.63,1623600.0,6.365,6.3745,6.2984,6.3079,1623600.0
2014-02-05 10:25:00,6.62,6.67,6.62,6.66,730800.0,6.2984,6.346,6.2984,6.3365,730800.0
2014-02-05 10:30:00,6.66,6.72,6.65,6.72,788400.0,6.3365,6.3935,6.3269,6.3935,788400.0
2014-02-05 10:35:00,6.71,6.72,6.7,6.7,409200.0,6.384,6.3935,6.3745,6.3745,409200.0
2014-02-05 10:40:00,6.7,6.73,6.69,6.7,430800.0,6.3745,6.4031,6.365,6.3745,430800.0
2014-02-05 10:45:00,6.71,6.71,6.67,6.68,447600.0,6.384,6.384,6.346,6.3555,447600.0
2014-02-05 10:50:00,6.68,6.7,6.67,6.68,489600.0,6.3555,6.3745,6.346,6.3555,489600.0
2014-02-05 10:55:00,6.68,6.71,6.68,6.69,412800.0,6.3555,6.384,6.3555,6.365,412800.0
2014-02-05 11:00:00,6.7,6.7,6.67,6.67,468000.0,6.3745,6.3745,6.346,6.346,468000.0
2014-02-05 11:05:00,6.67,6.67,6.65,6.66,369600.0,6.346,6.346,6.3269,6.3365,369600.0
2014-02-05 11:10:00,6.65,6.69,6.65,6.68,271200.0,6.3269,6.365,6.3269,6.3555,271200.0
2014-02-05 11:15:00,6.69,6.7,6.68,6.68,357600.0,6.365,6.3745,6.3555,6.3555,357600.0
2014-02-05 11:20:00,6.68,6.7,6.68,6.69,160800.0,6.3555,6.3745,6.3555,6.365,160800.0
2014-02-05 11:25:00,6.69,6.75,6.69,6.74,669600.0,6.365,6.4221,6.365,6.4126,669600.0
2014-02-05 11:30:00,6.75,6.75,6.73,6.74,300000.0,6.4221,6.4221,6.4031,6.4126,300000.0
2014-02-05 11:35:00,6.75,6.76,6.74,6.74,439200.0,6.4221,6.4316,6.4126,6.4126,439200.0
2014-02-05 11:40:00,6.74,6.75,6.73,6.75,256800.0,6.4126,6.4221,6.4031,6.4221,256800.0
2014-02-05 11:45:00,6.76,6.79,6.76,6.78,448800.0,6.4316,6.4601,6.4316,6.4506,448800.0
2014-02-05 11:50:00,6.78,6.8,6.78,6.78,382800.0,6.4506,6.4697,6.4506,6.4506,382800.0
2014-02-05 11:55:00,6.78,6.8,6.77,6.79,364800.0,6.4506,6.4697,6.4411,6.4601,364800.0
2014-02-05 12:00:00,6.79,6.8,6.79,6.79,106800.0,6.4601,6.4697,6.4601,6.4601,106800.0
2014-02-05 12:05:00,6.79,6.81,6.79,6.79,228000.0,6.4601,6.4792,6.4601,6.4601,228000.0
2014-02-05 12:10:00,6.79,6.79,6.78,6.78,189600.0,6.4601,6.4601,6.4506,6.4506,189600.0
2014-02-05 12:15:00,6.78,6.79,6.76,6.79,331200.0,6.4506,6.4601,6.4316,6.4601,331200.0
2014-02-05 12:20:00,6.79,6.82,6.78,6.8,416400.0,6.4601,6.4887,6.4506,6.4697,416400.0
2014-02-05 12:25:00,6.8,6.8,6.77,6.77,162000.0,6.4697,6.4697,6.4411,6.4411,162000.0
2014-02-05 12:30:00,6.77,6.79,6.77,6.79,228000.0,6.4411,6.4601,6.4411,6.4601,228000.0
2014-02-05 12:35:00,6.79,6.79,6.78,6.78,88800.0,6.4601,6.4601,6.4506,6.4506,88800.0
2014-02-05 12:40:00,6.77,6.79,6.77,6.78,123600.0,6.4411,6.4601,6.4411,6.4506,123600.0
2014-02-05 12:45:00,6.78,6.78,6.77,6.78,138000.0,6.4506,6.4506,6.4411,6.4506,138000.0
2014-02-05 12:50:00,6.78,6.79,6.78,6.78,52800.0,6.4506,6.4601,6.4506,6.4506,52800.0
2014-02-05 12:55:00,6.78,6.79,6.78,6.79,236400.0,6.4506,6.4601,6.4506,6.4601,236400.0
2014-02-05 13:00:00,6.8,6.82,6.79,6.82,280800.0,6.4697,6.4887,6.4601,6.4887,280800.0
2014-02-05 13:05:00,6.82,6.84,6.81,6.84,316800.0,6.4887,6.5077,6.4792,6.5077,316800.0
2014-02-05 13:10:00,6.84,6.84,6.82,6.83,163200.0,6.5077,6.5077,6.4887,6.4982,163200.0
2014-02-05 13:15:00,6.83,6.84,6.83,6.83,78000.0,6.4982,6.5077,6.4982,6.4982,78000.0
2014-02-05 13:20:00,6.83,6.83,6.82,6.82,106800.0,6.4982,6.4982,6.4887,6.4887,106800.0
2014-02-05 13:25:00,6.82,6.82,6.8,6.81,224400.0,6.4887,6.4887,6.4697,6.4792,224400.0
2014-02-05 13:30:00,6.81,6.82,6.81,6.82,75600.0,6.4792,6.4887,6.4792,6.4887,75600.0
2014-02-05 13:35:00,6.82,6.82,6.81,6.82,75600.0,6.4887,6.4887,6.4792,6.4887,75600.0
2014-02-05 13:40:00,6.82,6.83,6.81,6.81,192000.0,6.4887,6.4982,6.4792,6.4792,192000.0
2014-02-05 13:45:00,6.81,6.82,6.81,6.82,128400.0,6.4792,6.4887,6.4792,6.4887,128400.0
2014-02-05 13:50:00,6.82,6.83,6.82,6.83,79200.0,6.4887,6.4982,6.4887,6.4982,79200.0
2014-02-05 13:55:00,6.83,6.84,6.83,6.83,102000.0,6.4982,6.5077,6.4982,6.4982,102000.0
2014-02-05 14:00:00,6.82,6.84,6.82,6.83,109200.0,6.4887,6.5077,6.4887,6.4982,109200.0
2014-02-05 14:05:00,6.82,6.82,6.8,6.81,169200.0,6.4887,6.4887,6.4697,6.4792,169200.0
2014-02-05 14:10:00,6.81,6.81,6.79,6.8,51600.0,6.4792,6.4792,6.4601,6.4697,51600.0
2014-02-05 14:15:00,6.8,6.8,6.79,6.8,105600.0,6.4697,6.4697,6.4601,6.4697,105600.0
2014-02-05 14:20:00,6.8,6.81,6.8,6.81,63600.0,6.4697,6.4792,6.4697,6.4792,63600.0
2014-02-05 14:25:00,6.81,6.82,6.8,6.82,76800.0,6.4792,6.4887,6.4697,6.4887,76800.0
2014-02-05 14:30:00,6.82,6.83,6.81,6.82,266400.0,6.4887,6.4982,6.4792,6.4887,266400.0
2014-02-05 14:35:00,6.82,6.82,6.78,6.79,418800.0,6.4887,6.4887,6.4506,6.4601,418800.0
2014-02-05 14:40:00,6.79,6.8,6.78,6.8,85200.0,6.4601,6.4697,6.4506,6.4697,85200.0
2014-02-05 14:45:00,6.8,6.8,6.79,6.79,153600.0,6.4697,6.4697,6.4601,6.4601,153600.0
2014-02-05 14:50:00,6.8,6.81,6.78,6.79,180000.0,6.4697,6.4792,6.4506,6.4601,180000.0
2014-02-05 14:55:00,6.79,6.79,6.77,6.77,246000.0,6.4601,6.4601,6.4411,6.4411,246000.0
2014-02-05 15:00:00,6.78,6.79,6.77,6.77,225600.0,6.4506,6.4601,6.4411,6.4411,225600.0
2014-02-05 15:05:00,6.77,6.79,6.77,6.79,260400.0,6.4411,6.4601,6.4411,6.4601,260400.0
2014-02-05 15:10:00,6.8,6.81,6.79,6.8,313200.0,6.4697,6.4792,6.4601,6.4697,313200.0
2014-02-05 15:15:00,6.81,6.81,6.79,6.81,186000.0,6.4792,6.4792,6.4601,6.4792,186000.0
2014-02-05 15:20:00,6.81,6.81,6.79,6.8,236400.0,6.4792,6.4792,6.4601,6.4697,236400.0
2014-02-05 15:25:00,6.8,6.82,6.8,6.82,240000.0,6.4697,6.4887,6.4697,6.4887,240000.0
2014-02-05 15:30:00,6.82,6.82,6.8,6.82,205200.0,6.4887,6.4887,6.4697,6.4887,205200.0
2014-02-05 15:35:00,6.82,6.82,6.8,6.81,198000.0,6.4887,6.4887,6.4697,6.4792,198000.0
2014-02-05 15:40:00,6.81,6.81,6.8,6.81,217200.0,6.4792,6.4792,6.4697,6.4792,217200.0
2014-02-05 15:45:00,6.82,6.84,6.82,6.83,606000.0,6.4887,6.5077,6.4887,6.4982,606000.0
2014-02-05 15:50:00,6.83,6.83,6.79,6.79,558000.0,6.4982,6.4982,6.4601,6.4601,558000.0
2014-02-05 15:55:00,6.79,6.81,6.78,6.79,573600.0,6.4601,6.4792,6.4506,6.4601,573600.0
2014-02-06 09:30:00,6.84,6.9,6.84,6.9,672000.0,6.5077,6.5648,6.5077,6.5648,672000.0
2014-02-06 09:35:00,6.9,6.92,6.9,6.91,625200.0,6.5648,6.5838,6.5648,6.5743,625200.0
2014-02-06 09:40:00,6.91,6.91,6.89,6.9,120000.0,6.5743,6.5743,6.5553,6.5648,120000.0
2014-02-06 09:45:00,6.9,6.92,6.9,6.92,244800.0,6.5648,6.5838,6.5648,6.5838,244800.0
2014-02-06 09:50:00,6.92,6.94,6.92,6.93,321600.0,6.5838,6.6029,6.5838,6.5933,321600.0
2014-02-06 09:55:00,6.93,6.94,6.93,6.94,300000.0,6.5933,6.6029,6.5933,6.6029,300000.0
2014-02-06 10:00:00,6.94,6.95,6.93,6.95,225600.0,6.6029,6.6124,6.5933,6.6124,225600.0
2014-02-06 10:05:00,6.95,6.96,6.95,6.95,223200.0,6.6124,6.6219,6.6124,6.6124,223200.0
2014-02-06 10:10:00,6.95,6.96,6.94,6.95,194400.0,6.6124,6.6219,6.6029,6.6124,194400.0
2014-02-06 10:15:00,6.95,6.96,6.94,6.96,217200.0,6.6124,6.6219,6.6029,6.6219,217200.0
2014-02-06 10:20:00,6.95,6.97,6.95,6.96,420000.0,6.6124,6.6314,6.6124,6.6219,420000.0
2014-02-06 10:25:00,6.96,6.97,6.95,6.97,241200.0,6.6219,6.6314,6.6124,6.6314,241200.0
2014-02-06 10:30:00,6.97,6.98,6.97,6.98,553200.0,6.6314,6.6409,6.6314,6.6409,553200.0
2014-02-06 10:35:00,6.98,6.99,6.97,6.98,540000.0,6.6409,6.6504,6.6314,6.6409,540000.0
2014-02-06 10:40:00,6.98,7.01,6.98,7.0,1263600.0,6.6409,6.6695,6.6409,6.6599,1263600.0
2014-02-06 10:45:00,7.0,7.02,7.0,7.01,657600.0,6.6599,6.679,6.6599,6.6695,657600.0
2014-02-06 10:50:00,7.01,7.01,6.99,7.0,985200.0,6.6695,6.6695,6.6504,6.6599,985200.0
2014-02-06 10:55:00,7.0,7.01,6.98,7.0,434400.0,6.6599,6.6695,6.6409,6.6599,434400.0
2014-02-06 11:00:00,7.0,7.0,6.99,6.99,106800.0,6.6599,6.6599,6.6504,6.6504,106800.0
2014-02-06 11:05:00,7.0,7.01,7.0,7.01,168000.0,6.6599,6.6695,6.6599,6.6695,168000.0
2014-02-06 11:10:00,7.0,7.01,6.99,7.0,254400.0,6.6599,6.6695,6.6504,6.6599,254400.0
2014-02-06 11:15:00,7.0,7.0,6.98,6.98,232800.0,6.6599,6.6599,6.6409,6.6409,232800.0
2014-02-06 11:20:00,6.98,6.99,6.98,6.98,170400.0,6.6409,6.6504,6.6409,6.6409,170400.0
2014-02-06 11:25:00,6.98,6.99,6.98,6.98,126000.0,6.6409,6.6504,6.6409,6.6409,126000.0
2014-02-06 11:30:00,6.98,7.0,6.98,6.99,140400.0,6.6409,6.6599,6.6409,6.6504,140400.0
2014-02-06 11:35:00,6.99,7.0,6.99,6.99,139200.0,6.6504,6.6599,6.6504,6.6504,139200.0
2014-02-06 11:40:00,6.99,7.01,6.99,7.0,234000.0,6.6504,6.6695,6.6504,6.6599,234000.0
2014-02-06 11:45:00,7.0,7.01,7.0,7.01,178800.0,6.6599,6.6695,6.6599,6.6695,178800.0
2014-02-06 11:50:00,7.01,7.02,7.0,7.0,698400.0,6.6695,6.679,6.6599,6.6599,698400.0
2014-02-06 11:55:00,7.0,7.0,6.98,6.99,410400.0,6.6599,6.6599,6.6409,6.6504,410400.0
2014-02-06 12:00:00,6.99,7.01,6.99,7.01,229200.0,6.6504,6.6695,6.6504,6.6695,229200.0
2014-02-06 12:05:00,7.01,7.02,7.0,7.02,144000.0,6.6695,6.679,6.6599,6.679,144000.0
2014-02-06 12:10:00,7.02,7.02,7.0,7.01,261600.0,6.679,6.679,6.6599,6.6695,261600.0
2014-02-06 12:15:00,7.01,7.02,7.01,7.01,106800.0,6.6695,6.679,6.6695,6.6695,106800.0
2014-02-06 12:20:00,7.01,7.01,7.0,7.01,200400.0,6.6695,6.6695,6.6599,6.6695,200400.0
2014-02-06 12:25:00,7.01,7.01,7.0,7.01,73200.0,6.6695,6.6695,6.6599,6.6695,73200.0
2014-02-06 12:30:00,7.01,7.01,7.01,7.01,62400.0,6.6695,6.6695,6.6695,6.6695,62400.0
2014-02-06 12:35:00,7.01,7.01,7.0,7.01,136800.0,6.6695,6.6695,6.6599,6.6695,136800.0
2014-02-06 12:40:00,7.01,7.02,7.01,7.02,108000.0,6.6695,6.679,6.6695,6.679,108000.0
2014-02-06 12:45:00,7.02,7.02,7.0,7.0,235200.0,6.679,6.679,6.6599,6.6599,235200.0
2014-02-06 12:50:00,7.0,7.01,7.0,7.0,102000.0,6.6599,6.6695,6.6599,6.6599,102000.0
2014-02-06 12:55:00,7.0,7.01,7.0,7.0,249600.0,6.6599,6.6695,6.6599,6.6599,249600.0
2014-02-06 13:00:00,7.0,7.01,7.0,7.01,94800.0,6.6599,6.6695,6.6599,6.6695,94800.0
2014-02-06 13:05:00,7.01,7.01,7.0,7.0,58800.0,6.6695,6.6695,6.6599,6.6599,58800.0
2014-02-06 13:10:00,7.01,7.01,7.0,7.0,68400.0,6.6695,6.6695,6.6599,6.6599,68400.0
2014-02-06 13:15:00,7.0,7.0,6.98,6.98,312000.0,6.6599,6.6599,6.6409,6.6409,312000.0
2014-02-06 13:20:00,6.98,6.99,6.97,6.97,232800.0,6.6409,6.6504,6.6314,6.6314,232800.0
2014-02-06 13:25:00,6.97,6.98,6.97,6.98,246000.0,6.6314,6.6409,6.6314,6.6409,246000.0
2014-02-06 13:30:00,6.98,6.99,6.98,6.99,150000.0,6.6409,6.6504,6.6409,6.6504,150000.0
2014-02-06 13:35:00,6.99,6.99,6.98,6.99,123600.0,6.6504,6.6504,6.6409,6.6504,123600.0
2014-02-06 13:40:00,6.99,6.99,6.98,6.99,78000.0,6.6504,6.6504,6.6409,6.6504,78000.0
2014-02-06 13:45:00,6.98,7.0,6.98,7.0,91200.0,6.6409,6.6599,6.6409,6.6599,91200.0
2014-02-06 13:50:00,6.99,7.0,6.99,6.99,38400.0,6.6504,6.6599,6.6504,6.6504,38400.0
2014-02-06 13:55:00,6.99,6.99,6.98,6.99,183600.0,6.6504,6.6504,6.6409,6.6504,183600.0
2014-02-06 14:00:00,6.99,7.0,6.99,7.0,166800.0,6.6504,6.6599,6.6504,6.6599,166800.0
2014-02-06 14:05:00,7.0,7.0,7.0,7.0,61200.0,6.6599,6.6599,6.6599,6.6599,61200.0
2014-02-06 14:10:00,7.0,7.02,7.0,7.01,188400.0,6.6599,6.679,6.6599,6.6695,188400.0
2014-02-06 14:15:00,7.01,7.04,7.01,7.03,560400.0,6.6695,6.698,6.6695,6.6885,560400.0
2014-02-06 14:20:00,7.03,7.05,7.03,7.05,931200.0,6.6885,6.7075,6.6885,6.7075,931200.0
2014-02-06 14:25:00,7.05,7.05,7.04,7.04,336000.0,6.7075,6.7075,6.698,6.698,336000.0
2014-02-06 14:30:00,7.04,7.05,7.04,7.04,236400.0,6.698,6.7075,6.698,6.698,236400.0
2014-02-06 14:35:00,7.03,7.04,7.03,7.04,400800.0,6.6885,6.698,6.6885,6.698,400800.0
2014-02-06 14:40:00,7.04,7.04,7.03,7.03,138000.0,6.698,6.698,6.6885,6.6885,138000.0
2014-02-06 14:45:00,7.03,7.03,7.02,7.02,316800.0,6.6885,6.6885,6.679,6.679,316800.0
2014-02-06 14:50:00,7.02,7.03,7.02,7.03,196800.0,6.679,6.6885,6.679,6.6885,196800.0
2014-02-06 14:55:00,7.03,7.04,7.02,7.04,199200.0,6.6885,6.698,6.679,6.698,199200.0
2014-02-06 15:00:00,7.04,7.04,7.03,7.04,477600.0,6.698,6.698,6.6885,6.698,477600.0
2014-02-06 15:05:00,7.04,7.05,7.04,7.05,494400.0,6.698,6.7075,6.698,6.7075,494400.0
2014-02-06 15:10:00,7.05,7.05,7.03,7.03,192000.0,6.7075,6.7075,6.6885,6.6885,192000.0
2014-02-06 15:15:00,7.03,7.04,7.03,7.04,294000.0,6.6885,6.698,6.6885,6.698,294000.0
2014-02-06 15:20:00,7.04,7.04,7.03,7.03,220800.0,6.698,6.698,6.6885,6.6885,220800.0
2014-02-06 15:25:00,7.03,7.04,7.03,7.04,338400.0,6.6885,6.698,6.6885,6.698,338400.0
2014-02-06 15:30:00,7.04,7.04,7.03,7.03,213600.0,6.698,6.698,6.6885,6.6885,213600.0
2014-02-06 15:35:00,7.03,7.04,7.02,7.04,321600.0,6.6885,6.698,6.679,6.698,321600.0
2014-02-06 15:40:00,7.04,7.05,7.04,7.05,289200.0,6.698,6.7075,6.698,6.7075,289200.0
2014-02-06 15:45:00,7.05,7.06,7.03,7.03,534000.0,6.7075,6.717,6.6885,6.6885,534000.0
2014-02-06 15:50:00,7.03,7.04,7.02,7.04,470400.0,6.6885,6.698,6.679,6.698,470400.0
2014-02-06 15:55:00,7.04,7.06,7.04,7.05,1669200.0,6.698,6.717,6.698,6.7075,1669200.0
2014-02-07 09:30:00,7.16,7.17,7.13,7.17,981600.0,6.8122,6.8217,6.7836,6.8217,981600.0
2014-02-07 09:35:00,7.18,7.2,7.17,7.19,783600.0,6.8312,6.8502,6.8217,6.8407,783600.0
2014-02-07 09:40:00,7.19,7.23,7.18,7.2,1255200.0,6.8407,6.8788,6.8312,6.8502,1255200.0
2014-02-07 09:45:00,7.2,7.21,7.19,7.19,548400.0,6.8502,6.8597,6.8407,6.8407,548400.0
2014-02-07 09:50:00,7.19,7.2,7.15,7.16,733200.0,6.8407,6.8502,6.8027,6.8122,733200.0
2014-02-07 09:55:00,7.16,7.18,7.16,7.18,607200.0,6.8122,6.8312,6.8122,6.8312,607200.0
2014-02-07 10:00:00,7.19,7.21,7.18,7.18,501600.0,6.8407,6.8597,6.8312,6.8312,501600.0
2014-02-07 10:05:00,7.18,7.19,7.17,7.18,391200.0,6.8312,6.8407,6.8217,6.8312,391200.0
2014-02-07 10:10:00,7.18,7.18,7.13,7.13,1318800.0,6.8312,6.8312,6.7836,6.7836,1318800.0
2014-02-07 10:15:00,7.13,7.13,7.11,7.12,794400.0,6.7836,6.7836,6.7646,6.7741,794400.0
2014-02-07 10:20:00,7.12,7.15,7.11,7.12,806400.0,6.7741,6.8027,6.7646,6.7741,806400.0
2014-02-07 10:25:00,7.12,7.13,7.09,7.1,928800.0,6.7741,6.7836,6.7456,6.7551,928800.0
2014-02-07 10:30:00,7.1,7.12,7.1,7.11,465600.0,6.7551,6.7741,6.7551,6.7646,465600.0
2014-02-07 10:35:00,7.11,7.13,7.11,7.13,888000.0,6.7646,6.7836,6.7646,6.7836,888000.0
2014-02-07 10:40:00,7.14,7.14,7.1,7.11,554400.0,6.7931,6.7931,6.7551,6.7646,554400.0
2014-02-07 10:45:00,7.11,7.13,7.1,7.13,237600.0,6.7646,6.7836,6.7551,6.7836,237600.0
2014-02-07 10:50:00,7.13,7.15,7.12,7.15,321600.0,6.7836,6.8027,6.7741,6.8027,321600.0
2014-02-07 10:55:00,7.15,7.17,7.15,7.16,483600.0,6.8027,6.8217,6.8027,6.8122,483600.0
2014-02-07 11:00:00,7.16,7.16,7.14,7.14,109200.0,6.8122,6.8122,6.7931,6.7931,109200.0
2014-02-07 11:05:00,7.14,7.16,7.14,7.14,115200.0,6.7931,6.8122,6.7931,6.7931,115200.0
2014-02-07 11:10:00,7.15,7.17,7.15,7.17,109200.0,6.8027,6.8217,6.8027,6.8217,109200.0
2014-02-07 11:15:00,7.17,7.18,7.16,7.16,236400.0,6.8217,6.8312,6.8122,6.8122,236400.0
2014-02-07 11:20:00,7.16,7.18,7.16,7.16,129600.0,6.8122,6.8312,6.8122,6.8122,129600.0
2014-02-07 11:25:00,7.17,7.18,7.17,7.18,109200.0,6.8217,6.8312,6.8217,6.8312,109200.0
2014-02-07 11:30:00,7.18,7.19,7.18,7.18,253200.0,6.8312,6.8407,6.8312,6.8312,253200.0
2014-02-07 11:35:00,7.18,7.19,7.18,7.19,164400.0,6.8312,6.8407,6.8312,6.8407,164400.0
2014-02-07 11:40:00,7.19,7.21,7.19,7.2,250800.0,6.8407,6.8597,6.8407,6.8502,250800.0
2014-02-07 11:45:00,7.2,7.23,7.2,7.23,310800.0,6.8502,6.8788,6.8502,6.8788,310800.0
2014-02-07 11:50:00,7.23,7.23,7.22,7.23,318000.0,6.8788,6.8788,6.8693,6.8788,318000.0
2014-02-07 11:55:00,7.23,7.23,7.22,7.23,178800.0,6.8788,6.8788,6.8693,6.8788,178800.0
2014-02-07 12:00:00,7.23,7.23,7.22,7.22,345600.0,6.8788,6.8788,6.8693,6.8693,345600.0
2014-02-07 12:05:00,7.22,7.22,7.21,7.21,308400.0,6.8693,6.8693,6.8597,6.8597,308400.0
2014-02-07 12:10:00,7.21,7.22,7.21,7.22,180000.0,6.8597,6.8693,6.8597,6.8693,180000.0
2014-02-07 12:15:00,7.22,7.23,7.22,7.23,140400.0,6.8693,6.8788,6.8693,6.8788,140400.0
2014-02-07 12:20:00,7.23,7.23,7.22,7.23,88800.0,6.8788,6.8788,6.8693,6.8788,88800.0
2014-02-07 12:25:00,7.23,7.23,7.22,7.22,52800.0,6.8788,6.8788,6.8693,6.8693,52800.0
2014-02-07 12:30:00,7.23,7.24,7.21,7.21,166800.0,6.8788,6.8883,6.8597,6.8597,166800.0
2014-02-07 12:35:00,7.22,7.22,7.21,7.21,106800.0,6.8693,6.8693,6.8597,6.8597,106800.0
2014-02-07 12:40:00,7.21,7.22,7.21,7.22,132000.0,6.8597,6.8693,6.8597,6.8693,132000.0
2014-02-07 12:45:00,7.22,7.22,7.21,7.21,121200.0,6.8693,6.8693,6.8597,6.8597,121200.0
2014-02-07 12:50:00,7.21,7.23,7.21,7.22,123600.0,6.8597,6.8788,6.8597,6.8693,123600.0
2014-02-07 12:55:00,7.23,7.23,7.22,7.23,302400.0,6.8788,6.8788,6.8693,6.8788,302400.0
2014-02-07 13:00:00,7.23,7.23,7.23,7.23,199200.0,6.8788,6.8788,6.8788,6.8788,199200.0
2014-02-07 13:05:00,7.23,7.23,7.23,7.23,206400.0,6.8788,6.8788,6.8788,6.8788,206400.0
2014-02-07 13:10:00,7.23,7.25,7.23,7.25,344400.0,6.8788,6.8978,6.8788,6.8978,344400.0
2014-02-07 13:15:00,7.25,7.25,7.24,7.25,522000.0,6.8978,6.8978,6.8883,6.8978,522000.0
2014-02-07 13:20:00,7.25,7.25,7.24,7.25,218400.0,6.8978,6.8978,6.8883,6.8978,218400.0
2014-02-07 13:25:00,7.25,7.25,7.24,7.25,81600.0,6.8978,6.8978,6.8883,6.8978,81600.0
2014-02-07 13:30:00,7.24,7.25,7.24,7.25,74400.0,6.8883,6.8978,6.8883,6.8978,74400.0
2014-02-07 13:35:00,7.25,7.26,7.25,7.25,207600.0,6.8978,6.9073,6.8978,6.8978,207600.0
2014-02-07 13:40:00,7.25,7.28,7.25,7.27,607200.0,6.8978,6.9263,6.8978,6.9168,607200.0
2014-02-07 13:45:00,7.27,7.28,7.27,7.28,418800.0,6.9168,6.9263,6.9168,6.9263,418800.0
2014-02-07 13:50:00,7.28,7.29,7.27,7.27,474000.0,6.9263,6.9359,6.9168,6.9168,474000.0
2014-02-07 13:55:00,7.27,7.3,7.27,7.29,646800.0,6.9168,6.9454,6.9168,6.9359,646800.0
2014-02-07 14:00:00,7.29,7.3,7.29,7.29,262800.0,6.9359,6.9454,6.9359,6.9359,262800.0
2014-02-07 14:05:00,7.29,7.3,7.29,7.29,183600.0,6.9359,6.9454,6.9359,6.9359,183600.0
2014-02-07 14:10:00,7.29,7.3,7.28,7.29,72000.0,6.9359,6.9454,6.9263,6.9359,72000.0
2014-02-07 14:15:00,7.28,7.29,7.28,7.28,224400.0,6.9263,6.9359,6.9263,6.9263,224400.0
2014-02-07 14:20:00,7.28,7.3,7.28,7.3,301200.0,6.9263,6.9454,6.9263,6.9454,301200.0
2014-02-07 14:25:00,7.3,7.3,7.29,7.29,126000.0,6.9454,6.9454,6.9359,6.9359,126000.0
2014-02-07 14:30:00,7.29,7.3,7.28,7.28,157200.0,6.9359,6.9454,6.9263,6.9263,157200.0
2014-02-07 14:35:00,7.28,7.29,7.28,7.28,216000.0,6.9263,6.9359,6.9263,6.9263,216000.0
2014-02-07 14:40:00,7.29,7.3,7.28,7.29,270000.0,6.9359,6.9454,6.9263,6.9359,270000.0
2014-02-07 14:45:00,7.29,7.31,7.29,7.29,260400.0,6.9359,6.9549,6.9359,6.9359,260400.0
2014-02-07 14:50:00,7.29,7.29,7.28,7.29,154800.0,6.9359,6.9359,6.9263,6.9359,154800.0
2014-02-07 14:55:00,7.29,7.3,7.28,7.29,378000.0,6.9359,6.9454,6.9263,6.9359,378000.0
2014-02-07 15:00:00,7.3,7.32,7.3,7.31,526800.0,6.9454,6.9644,6.9454,6.9549,526800.0
2014-02-07 15:05:00,7.32,7.32,7.31,7.31,157200.0,6.9644,6.9644,6.9549,6.9549,157200.0
2014-02-07 15:10:00,7.31,7.31,7.3,7.31,231600.0,6.9549,6.9549,6.9454,6.9549,231600.0
2014-02-07 15:15:00,7.31,7.32,7.3,7.31,337200.0,6.9549,6.9644,6.9454,6.9549,337200.0
2014-02-07 15:20:00,7.31,7.31,7.3,7.31,498000.0,6.9549,6.9549,6.9454,6.9549,498000.0
2014-02-07 15:25:00,7.31,7.31,7.3,7.31,235200.0,6.9549,6.9549,6.9454,6.9549,235200.0
2014-02-07 15:30:00,7.31,7.32,7.31,7.32,589200.0,6.9549,6.9644,6.9549,6.9644,589200.0
2014-02-07 15:35:00,7.32,7.33,7.32,7.32,331200.0,6.9644,6.9739,6.9644,6.9644,331200.0
2014-02-07 15:40:00,7.32,7.33,7.32,7.33,364800.0,6.9644,6.9739,6.9644,6.9739,364800.0
2014-02-07 15:45:00,7.33,7.35,7.32,7.33,1340400.0,6.9739,6.9929,6.9644,6.9739,1340400.0
2014-02-07 15:50:00,7.33,7.33,7.31,7.33,1316400.0,6.9739,6.9739,6.9549,6.9739,1316400.0
2014-02-07 15:55:00,7.33,7.33,7.32,7.33,1004400.0,6.9739,6.9739,6.9644,6.9739,1004400.0
2014-02-10 09:30:00,7.33,7.33,7.3,7.32,1016400.0,6.9739,6.9739,6.9454,6.9644,1016400.0
2014-02-10 09:35:00,7.31,7.32,7.28,7.32,792000.0,6.9549,6.9644,6.9263,6.9644,792000.0
2014-02-10 09:40:00,7.32,7.34,7.3,7.34,307200.0,6.9644,6.9834,6.9454,6.9834,307200.0
2014-02-10 09:45:00,7.34,7.34,7.32,7.33,1022400.0,6.9834,6.9834,6.9644,6.9739,1022400.0
2014-02-10 09:50:00,7.34,7.34,7.31,7.32,328800.0,6.9834,6.9834,6.9549,6.9644,328800.0
2014-02-10 09:55:00,7.32,7.34,7.31,7.33,487200.0,6.9644,6.9834,6.9549,6.9739,487200.0
2014-02-10 10:00:00,7.33,7.33,7.31,7.32,427200.0,6.9739,6.9739,6.9549,6.9644,427200.0
2014-02-10 10:05:00,7.32,7.33,7.31,7.32,884400.0,6.9644,6.9739,6.9549,6.9644,884400.0
2014-02-10 10:10:00,7.31,7.34,7.31,7.32,158400.0,6.9549,6.9834,6.9549,6.9644,158400.0
2014-02-10 10:15:00,7.32,7.33,7.32,7.33,156000.0,6.9644,6.9739,6.9644,6.9739,156000.0
2014-02-10 10:20:00,7.33,7.33,7.32,7.32,655200.0,6.9739,6.9739,6.9644,6.9644,655200.0
2014-02-10 10:25:00,7.32,7.33,7.32,7.33,552000.0,6.9644,6.9739,6.9644,6.9739,552000.0
2014-02-10 10:30:00,7.33,7.33,7.3,7.31,1369200.0,6.9739,6.9739,6.9454,6.9549,1369200.0
2014-02-10 10:35:00,7.31,7.31,7.3,7.31,418800.0,6.9549,6.9549,6.9454,6.9549,418800.0
2014-02-10 10:40:00,7.31,7.31,7.29,7.3,212400.0,6.9549,6.9549,6.9359,6.9454,212400.0
2014-02-10 10:45:00,7.3,7.3,7.27,7.27,954000.0,6.9454,6.9454,6.9168,6.9168,954000.0
2014-02-10 10:50:00,7.27,7.29,7.27,7.28,324000.0,6.9168,6.9359,6.9168,6.9263,324000.0
2014-02-10 10:55:00,7.28,7.3,7.28,7.29,230400.0,6.9263,6.9454,6.9263,6.9359,230400.0
2014-02-10 11:00:00,7.29,7.29,7.27,7.27,379200.0,6.9359,6.9359,6.9168,6.9168,379200.0
2014-02-10 11:05:00,7.27,7.29,7.27,7.28,146400.0,6.9168,6.9359,6.9168,6.9263,146400.0
2014-02-10 11:10:00,7.28,7.29,7.28,7.29,138000.0,6.9263,6.9359,6.9263,6.9359,138000.0
2014-02-10 11:15:00,7.29,7.3,7.28,7.3,148800.0,6.9359,6.9454,6.9263,6.9454,148800.0
2014-02-10 11:20:00,7.3,7.3,7.29,7.3,234000.0,6.9454,6.9454,6.9359,6.9454,234000.0
2014-02-10 11:25:00,7.3,7.31,7.3,7.3,229200.0,6.9454,6.9549,6.9454,6.9454,229200.0
2014-02-10 11:30:00,7.31,7.32,7.31,7.31,253200.0,6.9549,6.9644,6.9549,6.9549,253200.0
2014-02-10 11:35:00,7.31,7.31,7.3,7.3,223200.0,6.9549,6.9549,6.9454,6.9454,223200.0
2014-02-10 11:40:00,7.31,7.32,7.31,7.32,134400.0,6.9549,6.9644,6.9549,6.9644,134400.0
2014-02-10 11:45:00,7.32,7.33,7.32,7.33,212400.0,6.9644,6.9739,6.9644,6.9739,212400.0
2014-02-10 11:50:00,7.33,7.34,7.32,7.32,266400.0,6.9739,6.9834,6.9644,6.9644,266400.0
2014-02-10 11:55:00,7.32,7.33,7.32,7.32,84000.0,6.9644,6.9739,6.9644,6.9644,84000.0
2014-02-10 12:00:00,7.32,7.32,7.32,7.32,80400.0,6.9644,6.9644,6.9644,6.9644,80400.0
2014-02-10 12:05:00,7.32,7.32,7.31,7.32,134400.0,6.9644,6.9644,6.9549,6.9644,134400.0
2014-02-10 12:10:00,7.32,7.32,7.32,7.32,28800.0,6.9644,6.9644,6.9644,6.9644,28800.0
2014-02-10 12:15:00,7.32,7.33,7.32,7.32,74400.0,6.9644,6.9739,6.9644,6.9644,74400.0
2014-02-10 12:20:00,7.32,7.33,7.32,7.33,78000.0,6.9644,6.9739,6.9644,6.9739,78000.0
2014-02-10 12:25:00,7.33,7.33,7.31,7.31,195600.0,6.9739,6.9739,6.9549,6.9549,195600.0
2014-02-10 12:30:00,7.31,7.33,7.31,7.32,45600.0,6.9549,6.9739,6.9549,6.9644,45600.0
2014-02-10 12:35:00,7.33,7.33,7.31,7.31,109200.0,6.9739,6.9739,6.9549,6.9549,109200.0
2014-02-10 12:40:00,7.32,7.33,7.31,7.32,79200.0,6.9644,6.9739,6.9549,6.9644,79200.0
2014-02-10 12:45:00,7.32,7.32,7.31,7.32,73200.0,6.9644,6.9644,6.9549,6.9644,73200.0
2014-02-10 12:50:00,7.32,7.32,7.32,7.32,79200.0,6.9644,6.9644,6.9644,6.9644,79200.0
2014-02-10 12:55:00,7.32,7.33,7.32,7.32,100800.0,6.9644,6.9739,6.9644,6.9644,100800.0
2014-02-10 13:00:00,7.32,7.32,7.32,7.32,28800.0,6.9644,6.9644,6.9644,6.9644,28800.0
2014-02-10 13:05:00,7.32,7.33,7.32,7.32,60000.0,6.9644,6.9739,6.9644,6.9644,60000.0
2014-02-10 13:10:00,7.32,7.33,7.31,7.31,76800.0,6.9644,6.9739,6.9549,6.9549,76800.0
2014-02-10 13:15:00,7.31,7.33,7.31,7.32,91200.0,6.9549,6.9739,6.9549,6.9644,91200.0
2014-02-10 13:20:00,7.32,7.33,7.32,7.33,110400.0,6.9644,6.9739,6.9644,6.9739,110400.0
2014-02-10 13:25:00,7.33,7.33,7.33,7.33,50400.0,6.9739,6.9739,6.9739,6.9739,50400.0
2014-02-10 13:30:00,7.33,7.33,7.32,7.33,90000.0,6.9739,6.9739,6.9644,6.9739,90000.0
2014-02-10 13:35:00,7.32,7.33,7.32,7.33,81600.0,6.9644,6.9739,6.9644,6.9739,81600.0
2014-02-10 13:40:00,7.34,7.34,7.33,7.33,39600.0,6.9834,6.9834,6.9739,6.9739,39600.0
2014-02-10 13:45:00,7.33,7.33,7.33,7.33,58800.0,6.9739,6.9739,6.9739,6.9739,58800.0
2014-02-10 13:50:00,7.33,7.33,7.32,7.33,93600.0,6.9739,6.9739,6.9644,6.9739,93600.0
2014-02-10 13:55:00,7.33,7.33,7.32,7.33,40800.0,6.9739,6.9739,6.9644,6.9739,40800.0
2014-02-10 14:00:00,7.33,7.34,7.33,7.34,193200.0,6.9739,6.9834,6.9739,6.9834,193200.0
2014-02-10 14:05:00,7.33,7.34,7.33,7.34,58800.0,6.9739,6.9834,6.9739,6.9834,58800.0
2014-02-10 14:10:00,7.34,7.35,7.34,7.34,246000.0,6.9834,6.9929,6.9834,6.9834,246000.0
2014-02-10 14:15:00,7.34,7.35,7.34,7.34,117600.0,6.9834,6.9929,6.9834,6.9834,117600.0
2014-02-10 14:20:00,7.35,7.35,7.34,7.35,217200.0,6.9929,6.9929,6.9834,6.9929,217200.0
2014-02-10 14:25:00,7.35,7.35,7.34,7.35,138000.0,6.9929,6.9929,6.9834,6.9929,138000.0
2014-02-10 14:30:00,7.35,7.36,7.35,7.36,240000.0,6.9929,7.0025,6.9929,7.0025,240000.0
2014-02-10 14:35:00,7.36,7.37,7.36,7.36,469200.0,7.0025,7.012,7.0025,7.0025,469200.0
2014-02-10 14:40:00,7.36,7.37,7.36,7.36,165600.0,7.0025,7.012,7.0025,7.0025,165600.0
2014-02-10 14:45:00,7.36,7.36,7.36,7.36,502800.0,7.0025,7.0025,7.0025,7.0025,502800.0
2014-02-10 14:50:00,7.36,7.36,7.36,7.36,75600.0,7.0025,7.0025,7.0025,7.0025,75600.0
2014-02-10 14:55:00,7.36,7.36,7.36,7.36,105600.0,7.0025,7.0025,7.0025,7.0025,105600.0
2014-02-10 15:00:00,7.36,7.36,7.35,7.35,182400.0,7.0025,7.0025,6.9929,6.9929,182400.0
2014-02-10 15:05:00,7.35,7.35,7.35,7.35,171600.0,6.9929,6.9929,6.9929,6.9929,171600.0
2014-02-10 15:10:00,7.35,7.36,7.35,7.35,147600.0,6.9929,7.0025,6.9929,6.9929,147600.0
2014-02-10 15:15:00,7.35,7.35,7.34,7.35,228000.0,6.9929,6.9929,6.9834,6.9929,228000.0
2014-02-10 15:20:00,7.35,7.35,7.34,7.34,177600.0,6.9929,6.9929,6.9834,6.9834,177600.0
2014-02-10 15:25:00,7.34,7.35,7.34,7.34,150000.0,6.9834,6.9929,6.9834,6.9834,150000.0
2014-02-10 15:30:00,7.34,7.35,7.34,7.35,141600.0,6.9834,6.9929,6.9834,6.9929,141600.0
2014-02-10 15:35:00,7.35,7.36,7.35,7.36,374400.0,6.9929,7.0025,6.9929,7.0025,374400.0
2014-02-10 15:40:00,7.35,7.36,7.35,7.35,333600.0,6.9929,7.0025,6.9929,6.9929,333600.0
2014-02-10 15:45:00,7.35,7.36,7.34,7.35,464400.0,6.9929,7.0025,6.9834,6.9929,464400.0
2014-02-10 15:50:00,7.35,7.36,7.34,7.36,302400.0,6.9929,7.0025,6.9834,7.0025,302400.0
2014-02-10 15:55:00,7.36,7.37,7.35,7.36,777600.0,7.0025,7.012,6.9929,7.0025,777600.0
2014-02-11 09:30:00,7.39,7.41,7.37,7.4,702000.0,7.031,7.05,7.012,7.0405,702000.0
2014-02-11 09:35:00,7.41,7.42,7.39,7.41,548400.0,7.05,7.0595,7.031,7.05,548400.0
2014-02-11 09:40:00,7.42,7.43,7.4,7.43,579600.0,7.0595,7.069,7.0405,7.069,579600.0
2014-02-11 09:45:00,7.43,7.45,7.43,7.44,748800.0,7.069,7.0881,7.069,7.0786,748800.0
2014-02-11 09:50:00,7.44,7.45,7.43,7.43,583200.0,7.0786,7.0881,7.069,7.069,583200.0
2014-02-11 09:55:00,7.44,7.44,7.42,7.42,301200.0,7.0786,7.0786,7.0595,7.0595,301200.0
2014-02-11 10:00:00,7.42,7.44,7.41,7.41,325200.0,7.0595,7.0786,7.05,7.05,325200.0
2014-02-11 10:05:00,7.42,7.43,7.41,7.43,366000.0,7.0595,7.069,7.05,7.069,366000.0
2014-02-11 10:10:00,7.43,7.44,7.41,7.43,325200.0,7.069,7.0786,7.05,7.069,325200.0
2014-02-11 10:15:00,7.43,7.44,7.43,7.44,288000.0,7.069,7.0786,7.069,7.0786,288000.0
2014-02-11 10:20:00,7.44,7.47,7.44,7.46,472800.0,7.0786,7.1071,7.0786,7.0976,472800.0
2014-02-11 10:25:00,7.46,7.47,7.45,7.46,550800.0,7.0976,7.1071,7.0881,7.0976,550800.0
2014-02-11 10:30:00,7.47,7.47,7.45,7.46,975600.0,7.1071,7.1071,7.0881,7.0976,975600.0
2014-02-11 10:35:00,7.47,7.47,7.46,7.47,804000.0,7.1071,7.1071,7.0976,7.1071,804000.0
2014-02-11 10:40:00,7.47,7.48,7.46,7.47,358800.0,7.1071,7.1166,7.0976,7.1071,358800.0
2014-02-11 10:45:00,7.47,7.47,7.46,7.46,214800.0,7.1071,7.1071,7.0976,7.0976,214800.0
2014-02-11 10:50:00,7.46,7.46,7.45,7.45,414000.0,7.0976,7.0976,7.0881,7.0881,414000.0
2014-02-11 10:55:00,7.45,7.46,7.44,7.46,315600.0,7.0881,7.0976,7.0786,7.0976,315600.0
2014-02-11 11:00:00,7.45,7.49,7.45,7.48,844800.0,7.0881,7.1261,7.0881,7.1166,844800.0
2014-02-11 11:05:00,7.48,7.48,7.46,7.47,166800.0,7.1166,7.1166,7.0976,7.1071,166800.0
2014-02-11 11:10:00,7.47,7.47,7.46,7.46,32400.0,7.1071,7.1071,7.0976,7.0976,32400.0
2014-02-11 11:15:00,7.47,7.51,7.47,7.5,609600.0,7.1071,7.1452,7.1071,7.1356,609600.0
2014-02-11 11:20:00,7.51,7.52,7.5,7.52,342000.0,7.1452,7.1547,7.1356,7.1547,342000.0
2014-02-11 11:25:00,7.52,7.53,7.51,7.53,691200.0,7.1547,7.1642,7.1452,7.1642,691200.0
2014-02-11 11:30:00,7.53,7.54,7.53,7.54,560400.0,7.1642,7.1737,7.1642,7.1737,560400.0
2014-02-11 11:35:00,7.53,7.54,7.53,7.54,310800.0,7.1642,7.1737,7.1642,7.1737,310800.0
2014-02-11 11:40:00,7.54,7.54,7.54,7.54,375600.0,7.1737,7.1737,7.1737,7.1737,375600.0
2014-02-11 11:45:00,7.54,7.54,7.53,7.54,321600.0,7.1737,7.1737,7.1642,7.1737,321600.0
2014-02-11 11:50:00,7.54,7.55,7.54,7.54,277200.0,7.1737,7.1832,7.1737,7.1737,277200.0
2014-02-11 11:55:00,7.54,7.55,7.54,7.55,192000.0,7.1737,7.1832,7.1737,7.1832,192000.0
2014-02-11 12:00:00,7.55,7.55,7.54,7.55,154800.0,7.1832,7.1832,7.1737,7.1832,154800.0
2014-02-11 12:05:00,7.55,7.55,7.53,7.53,134400.0,7.1832,7.1832,7.1642,7.1642,134400.0
2014-02-11 12:10:00,7.53,7.53,7.52,7.53,182400.0,7.1642,7.1642,7.1547,7.1642,182400.0
2014-02-11 12:15:00,7.53,7.54,7.53,7.54,145200.0,7.1642,7.1737,7.1642,7.1737,145200.0
2014-02-11 12:20:00,7.54,7.54,7.53,7.53,280800.0,7.1737,7.1737,7.1642,7.1642,280800.0
2014-02-11 12:25:00,7.53,7.55,7.53,7.54,207600.0,7.1642,7.1832,7.1642,7.1737,207600.0
2014-02-11 12:30:00,7.54,7.55,7.54,7.55,232800.0,7.1737,7.1832,7.1737,7.1832,232800.0
2014-02-11 12:35:00,7.55,7.56,7.54,7.54,224400.0,7.1832,7.1927,7.1737,7.1737,224400.0
2014-02-11 12:40:00,7.54,7.55,7.54,7.55,242400.0,7.1737,7.1832,7.1737,7.1832,242400.0
2014-02-11 12:45:00,7.55,7.56,7.55,7.56,156000.0,7.1832,7.1927,7.1832,7.1927,156000.0
2014-02-11 12:50:00,7.55,7.56,7.54,7.55,232800.0,7.1832,7.1927,7.1737,7.1832,232800.0
2014-02-11 12:55:00,7.55,7.56,7.55,7.56,225600.0,7.1832,7.1927,7.1832,7.1927,225600.0
2014-02-11 13:00:00,7.56,7.58,7.56,7.57,272400.0,7.1927,7.2118,7.1927,7.2022,272400.0
2014-02-11 13:05:00,7.57,7.58,7.57,7.58,649200.0,7.2022,7.2118,7.2022,7.2118,649200.0
2014-02-11 13:10:00,7.59,7.61,7.59,7.61,285600.0,7.2213,7.2403,7.2213,7.2403,285600.0
2014-02-11 13:15:00,7.61,7.61,7.59,7.6,279600.0,7.2403,7.2403,7.2213,7.2308,279600.0
2014-02-11 13:20:00,7.6,7.6,7.59,7.6,159600.0,7.2308,7.2308,7.2213,7.2308,159600.0
2014-02-11 13:25:00,7.6,7.6,7.59,7.6,116400.0,7.2308,7.2308,7.2213,7.2308,116400.0
2014-02-11 13:30:00,7.6,7.61,7.6,7.6,355200.0,7.2308,7.2403,7.2308,7.2308,355200.0
2014-02-11 13:35:00,7.6,7.6,7.6,7.6,130800.0,7.2308,7.2308,7.2308,7.2308,130800.0
2014-02-11 13:40:00,7.6,7.61,7.6,7.6,261600.0,7.2308,7.2403,7.2308,7.2308,261600.0
2014-02-11 13:45:00,7.61,7.61,7.6,7.6,343200.0,7.2403,7.2403,7.2308,7.2308,343200.0
2014-02-11 13:50:00,7.6,7.6,7.59,7.59,285600.0,7.2308,7.2308,7.2213,7.2213,285600.0
2014-02-11 13:55:00,7.59,7.59,7.59,7.59,129600.0,7.2213,7.2213,7.2213,7.2213,129600.0
2014-02-11 14:00:00,7.59,7.59,7.58,7.59,922800.0,7.2213,7.2213,7.2118,7.2213,922800.0
2014-02-11 14:05:00,7.59,7.59,7.59,7.59,158400.0,7.2213,7.2213,7.2213,7.2213,158400.0
2014-02-11 14:10:00,7.59,7.59,7.58,7.58,139200.0,7.2213,7.2213,7.2118,7.2118,139200.0
2014-02-11 14:15:00,7.59,7.59,7.58,7.59,145200.0,7.2213,7.2213,7.2118,7.2213,145200.0
2014-02-11 14:20:00,7.59,7.6,7.59,7.6,166800.0,7.2213,7.2308,7.2213,7.2308,166800.0
2014-02-11 14:25:00,7.6,7.6,7.6,7.6,72000.0,7.2308,7.2308,7.2308,7.2308,72000.0
2014-02-11 14:30:00,7.6,7.6,7.59,7.6,140400.0,7.2308,7.2308,7.2213,7.2308,140400.0
2014-02-11 14:35:00,7.6,7.61,7.59,7.61,494400.0,7.2308,7.2403,7.2213,7.2403,494400.0
2014-02-11 14:40:00,7.61,7.63,7.61,7.62,733200.0,7.2403,7.2593,7.2403,7.2498,733200.0
2014-02-11 14:45:00,7.62,7.63,7.62,7.63,302400.0,7.2498,7.2593,7.2498,7.2593,302400.0
2014-02-11 14:50:00,7.63,7.63,7.62,7.62,229200.0,7.2593,7.2593,7.2498,7.2498,229200.0
2014-02-11 14:55:00,7.62,7.63,7.62,7.63,372000.0,7.2498,7.2593,7.2498,7.2593,372000.0
2014-02-11 15:00:00,7.63,7.65,7.63,7.65,265200.0,7.2593,7.2784,7.2593,7.2784,265200.0
2014-02-11 15:05:00,7.65,7.65,7.64,7.65,252000.0,7.2784,7.2784,7.2688,7.2784,252000.0
2014-02-11 15:10:00,7.65,7.65,7.64,7.65,116400.0,7.2784,7.2784,7.2688,7.2784,116400.0
2014-02-11 15:15:00,7.65,7.66,7.65,7.66,211200.0,7.2784,7.2879,7.2784,7.2879,211200.0
2014-02-11 15:20:00,7.66,7.66,7.65,7.65,214800.0,7.2879,7.2879,7.2784,7.2784,214800.0
2014-02-11 15:25:00,7.65,7.65,7.63,7.64,373200.0,7.2784,7.2784,7.2593,7.2688,373200.0
2014-02-11 15:30:00,7.64,7.64,7.63,7.64,309600.0,7.2688,7.2688,7.2593,7.2688,309600.0
2014-02-11 15:35:00,7.64,7.64,7.63,7.63,247200.0,7.2688,7.2688,7.2593,7.2593,247200.0
2014-02-11 15:40:00,7.63,7.63,7.62,7.63,418800.0,7.2593,7.2593,7.2498,7.2593,418800.0
2014-02-11 15:45:00,7.63,7.64,7.61,7.61,613200.0,7.2593,7.2688,7.2403,7.2403,613200.0
2014-02-11 15:50:00,7.61,7.61,7.61,7.61,835200.0,7.2403,7.2403,7.2403,7.2403,835200.0
2014-02-11 15:55:00,7.61,7.61,7.6,7.61,1359600.0,7.2403,7.2403,7.2308,7.2403,1359600.0
2014-02-12 09:30:00,7.64,7.67,7.64,7.66,1052400.0,7.2688,7.2974,7.2688,7.2879,1052400.0
2014-02-12 09:35:00,7.65,7.68,7.65,7.67,565200.0,7.2784,7.3069,7.2784,7.2974,565200.0
2014-02-12 09:40:00,7.67,7.68,7.66,7.68,578400.0,7.2974,7.3069,7.2879,7.3069,578400.0
2014-02-12 09:45:00,7.68,7.69,7.68,7.68,568800.0,7.3069,7.3164,7.3069,7.3069,568800.0
2014-02-12 09:50:00,7.68,7.69,7.68,7.69,459600.0,7.3069,7.3164,7.3069,7.3164,459600.0
2014-02-12 09:55:00,7.69,7.71,7.69,7.71,856800.0,7.3164,7.3354,7.3164,7.3354,856800.0
2014-02-12 10:00:00,7.71,7.71,7.69,7.69,428400.0,7.3354,7.3354,7.3164,7.3164,428400.0
2014-02-12 10:05:00,7.69,7.69,7.68,7.68,751200.0,7.3164,7.3164,7.3069,7.3069,751200.0
2014-02-12 10:10:00,7.68,7.68,7.66,7.67,537600.0,7.3069,7.3069,7.2879,7.2974,537600.0
2014-02-12 10:15:00,7.67,7.68,7.65,7.65,452400.0,7.2974,7.3069,7.2784,7.2784,452400.0
2014-02-12 10:20:00,7.65,7.66,7.63,7.64,942000.0,7.2784,7.2879,7.2593,7.2688,942000.0
2014-02-12 10:25:00,7.64,7.65,7.63,7.65,531600.0,7.2688,7.2784,7.2593,7.2784,531600.0
2014-02-12 10:30:00,7.65,7.65,7.62,7.62,843600.0,7.2784,7.2784,7.2498,7.2498,843600.0
2014-02-12 10:35:00,7.63,7.65,7.62,7.65,548400.0,7.2593,7.2784,7.2498,7.2784,548400.0
2014-02-12 10:40:00,7.64,7.64,7.61,7.61,410400.0,7.2688,7.2688,7.2403,7.2403,410400.0
2014-02-12 10:45:00,7.62,7.62,7.6,7.62,766800.0,7.2498,7.2498,7.2308,7.2498,766800.0
2014-02-12 10:50:00,7.62,7.63,7.62,7.63,314400.0,7.2498,7.2593,7.2498,7.2593,314400.0
2014-02-12 10:55:00,7.63,7.63,7.61,7.62,301200.0,7.2593,7.2593,7.2403,7.2498,301200.0
2014-02-12 11:00:00,7.61,7.63,7.61,7.63,258000.0,7.2403,7.2593,7.2403,7.2593,258000.0
2014-02-12 11:05:00,7.63,7.64,7.62,7.64,188400.0,7.2593,7.2688,7.2498,7.2688,188400.0
2014-02-12 11:10:00,7.64,7.65,7.64,7.64,261600.0,7.2688,7.2784,7.2688,7.2688,261600.0
2014-02-12 11:15:00,7.64,7.65,7.64,7.64,188400.0,7.2688,7.2784,7.2688,7.2688,188400.0
2014-02-12 11:20:00,7.64,7.64,7.6,7.6,279600.0,7.2688,7.2688,7.2308,7.2308,279600.0
2014-02-12 11:25:00,7.61,7.61,7.6,7.6,411600.0,7.2403,7.2403,7.2308,7.2308,411600.0
2014-02-12 11:30:00,7.6,7.61,7.59,7.61,224400.0,7.2308,7.2403,7.2213,7.2403,224400.0
2014-02-12 11:35:00,7.61,7.61,7.59,7.6,301200.0,7.2403,7.2403,7.2213,7.2308,301200.0
2014-02-12 11:40:00,7.6,7.61,7.58,7.59,218400.0,7.2308,7.2403,7.2118,7.2213,218400.0
2014-02-12 11:45:00,7.59,7.6,7.58,7.58,549600.0,7.2213,7.2308,7.2118,7.2118,549600.0
2014-02-12 11:50:00,7.58,7.59,7.57,7.59,302400.0,7.2118,7.2213,7.2022,7.2213,302400.0
2014-02-12 11:55:00,7.59,7.6,7.59,7.59,97200.0,7.2213,7.2308,7.2213,7.2213,97200.0
2014-02-12 12:00:00,7.6,7.61,7.59,7.61,190800.0,7.2308,7.2403,7.2213,7.2403,190800.0
2014-02-12 12:05:00,7.61,7.63,7.61,7.62,225600.0,7.2403,7.2593,7.2403,7.2498,225600.0
2014-02-12 12:10:00,7.62,7.62,7.61,7.62,68400.0,7.2498,7.2498,7.2403,7.2498,68400.0
2014-02-12 12:15:00,7.62,7.63,7.61,7.62,184800.0,7.2498,7.2593,7.2403,7.2498,184800.0
2014-02-12 12:20:00,7.62,7.63,7.61,7.62,220800.0,7.2498,7.2593,7.2403,7.2498,220800.0
2014-02-12 12:25:00,7.62,7.63,7.61,7.63,262800.0,7.2498,7.2593,7.2403,7.2593,262800.0
2014-02-12 12:30:00,7.63,7.63,7.62,7.63,94800.0,7.2593,7.2593,7.2498,7.2593,94800.0
2014-02-12 12:35:00,7.62,7.63,7.61,7.62,174000.0,7.2498,7.2593,7.2403,7.2498,174000.0
2014-02-12 12:40:00,7.62,7.63,7.62,7.63,67200.0,7.2498,7.2593,7.2498,7.2593,67200.0
2014-02-12 12:45:00,7.62,7.62,7.61,7.61,162000.0,7.2498,7.2498,7.2403,7.2403,162000.0
2014-02-12 12:50:00,7.61,7.64,7.61,7.63,230400.0,7.2403,7.2688,7.2403,7.2593,230400.0
2014-02-12 12:55:00,7.63,7.64,7.62,7.63,126000.0,7.2593,7.2688,7.2498,7.2593,126000.0
2014-02-12 13:00:00,7.63,7.63,7.62,7.62,96000.0,7.2593,7.2593,7.2498,7.2498,96000.0
2014-02-12 13:05:00,7.62,7.63,7.62,7.63,61200.0,7.2498,7.2593,7.2498,7.2593,61200.0
2014-02-12 13:10:00,7.62,7.63,7.62,7.63,54000.0,7.2498,7.2593,7.2498,7.2593,54000.0
2014-02-12 13:15:00,7.63,7.64,7.62,7.64,295200.0,7.2593,7.2688,7.2498,7.2688,295200.0
2014-02-12 13:20:00,7.64,7.65,7.63,7.65,170400.0,7.2688,7.2784,7.2593,7.2784,170400.0
2014-02-12 13:25:00,7.65,7.65,7.65,7.65,283200.0,7.2784,7.2784,7.2784,7.2784,283200.0
2014-02-12 13:30:00,7.65,7.66,7.65,7.65,74400.0,7.2784,7.2879,7.2784,7.2784,74400.0
2014-02-12 13:35:00,7.65,7.66,7.64,7.65,147600.0,7.2784,7.2879,7.2688,7.2784,147600.0
2014-02-12 13:40:00,7.65,7.65,7.64,7.64,207600.0,7.2784,7.2784,7.2688,7.2688,207600.0
2014-02-12 13:45:00,7.65,7.65,7.64,7.65,256800.0,7.2784,7.2784,7.2688,7.2784,256800.0
2014-02-12 13:50:00,7.65,7.65,7.64,7.64,98400.0,7.2784,7.2784,7.2688,7.2688,98400.0
2014-02-12 13:55:00,7.64,7.64,7.63,7.64,114000.0,7.2688,7.2688,7.2593,7.2688,114000.0
2014-02-12 14:00:00,7.64,7.64,7.64,7.64,88800.0,7.2688,7.2688,7.2688,7.2688,88800.0
2014-02-12 14:05:00,7.64,7.65,7.64,7.64,204000.0,7.2688,7.2784,7.2688,7.2688,204000.0
2014-02-12 14:10:00,7.64,7.64,7.61,7.62,294000.0,7.2688,7.2688,7.2403,7.2498,294000.0
2014-02-12 14:15:00,7.62,7.63,7.62,7.63,136800.0,7.2498,7.2593,7.2498,7.2593,136800.0
2014-02-12 14:20:00,7.63,7.63,7.63,7.63,94800.0,7.2593,7.2593,7.2593,7.2593,94800.0
2014-02-12 14:25:00,7.63,7.63,7.62,7.62,76800.0,7.2593,7.2593,7.2498,7.2498,76800.0
2014-02-12 14:30:00,7.62,7.62,7.6,7.61,259200.0,7.2498,7.2498,7.2308,7.2403,259200.0
2014-02-12 14:35:00,7.61,7.61,7.6,7.6,169200.0,7.2403,7.2403,7.2308,7.2308,169200.0
2014-02-12 14:40:00,7.6,7.61,7.6,7.6,171600.0,7.2308,7.2403,7.2308,7.2308,171600.0
2014-02-12 14:45:00,7.6,7.6,7.58,7.58,345600.0,7.2308,7.2308,7.2118,7.2118,345600.0
2014-02-12 14:50:00,7.58,7.59,7.58,7.59,122400.0,7.2118,7.2213,7.2118,7.2213,122400.0
2014-02-12 14:55:00,7.59,7.59,7.58,7.59,156000.0,7.2213,7.2213,7.2118,7.2213,156000.0
2014-02-12 15:00:00,7.59,7.6,7.59,7.59,97200.0,7.2213,7.2308,7.2213,7.2213,97200.0
2014-02-12 15:05:00,7.59,7.6,7.58,7.6,198000.0,7.2213,7.2308,7.2118,7.2308,198000.0
2014-02-12 15:10:00,7.6,7.6,7.58,7.59,246000.0,7.2308,7.2308,7.2118,7.2213,246000.0
2014-02-12 15:15:00,7.59,7.61,7.59,7.61,398400.0,7.2213,7.2403,7.2213,7.2403,398400.0
2014-02-12 15:20:00,7.61,7.61,7.6,7.6,43200.0,7.2403,7.2403,7.2308,7.2308,43200.0
2014-02-12 15:25:00,7.6,7.6,7.59,7.6,153600.0,7.2308,7.2308,7.2213,7.2308,153600.0
2014-02-12 15:30:00,7.6,7.61,7.6,7.61,118800.0,7.2308,7.2403,7.2308,7.2403,118800.0
2014-02-12 15:35:00,7.6,7.6,7.59,7.59,140400.0,7.2308,7.2308,7.2213,7.2213,140400.0
2014-02-12 15:40:00,7.59,7.62,7.59,7.62,277200.0,7.2213,7.2498,7.2213,7.2498,277200.0
2014-02-12 15:45:00,7.62,7.63,7.61,7.61,397200.0,7.2498,7.2593,7.2403,7.2403,397200.0
2014-02-12 15:50:00,7.61,7.61,7.58,7.59,535200.0,7.2403,7.2403,7.2118,7.2213,535200.0
2014-02-12 15:55:00,7.58,7.62,7.58,7.62,824400.0,7.2118,7.2498,7.2118,7.2498,824400.0
2014-02-13 09:30:00,7.46,7.51,7.46,7.49,1300800.0,7.0976,7.1452,7.0976,7.1261,1300800.0
2014-02-13 09:35:00,7.5,7.52,7.49,7.51,459600.0,7.1356,7.1547,7.1261,7.1452,459600.0
2014-02-13 09:40:00,7.51,7.52,7.5,7.52,318000.0,7.1452,7.1547,7.1356,7.1547,318000.0
2014-02-13 09:45:00,7.52,7.53,7.51,7.53,532800.0,7.1547,7.1642,7.1452,7.1642,532800.0
2014-02-13 09:50:00,7.53,7.56,7.53,7.55,692400.0,7.1642,7.1927,7.1642,7.1832,692400.0
2014-02-13 09:55:00,7.55,7.55,7.54,7.55,445200.0,7.1832,7.1832,7.1737,7.1832,445200.0
2014-02-13 10:00:00,7.55,7.57,7.55,7.56,429600.0,7.1832,7.2022,7.1832,7.1927,429600.0
2014-02-13 10:05:00,7.56,7.6,7.55,7.59,661200.0,7.1927,7.2308,7.1832,7.2213,661200.0
2014-02-13 10:10:00,7.59,7.6,7.58,7.58,276000.0,7.2213,7.2308,7.2118,7.2118,276000.0
2014-02-13 10:15:00,7.59,7.62,7.59,7.61,633600.0,7.2213,7.2498,7.2213,7.2403,633600.0
2014-02-13 10:20:00,7.61,7.62,7.59,7.59,592800.0,7.2403,7.2498,7.2213,7.2213,592800.0
2014-02-13 10:25:00,7.59,7.61,7.59,7.6,476400.0,7.2213,7.2403,7.2213,7.2308,476400.0
2014-02-13 10:30:00,7.59,7.59,7.58,7.59,592800.0,7.2213,7.2213,7.2118,7.2213,592800.0
2014-02-13 10:35:00,7.59,7.59,7.58,7.59,229200.0,7.2213,7.2213,7.2118,7.2213,229200.0
2014-02-13 10:40:00,7.59,7.6,7.59,7.6,238800.0,7.2213,7.2308,7.2213,7.2308,238800.0
2014-02-13 10:45:00,7.6,7.61,7.59,7.6,295200.0,7.2308,7.2403,7.2213,7.2308,295200.0
2014-02-13 10:50:00,7.6,7.65,7.6,7.64,999600.0,7.2308,7.2784,7.2308,7.2688,999600.0
2014-02-13 10:55:00,7.64,7.66,7.64,7.65,435600.0,7.2688,7.2879,7.2688,7.2784,435600.0
2014-02-13 11:00:00,7.65,7.66,7.65,7.65,254400.0,7.2784,7.2879,7.2784,7.2784,254400.0
2014-02-13 11:05:00,7.65,7.65,7.64,7.65,165600.0,7.2784,7.2784,7.2688,7.2784,165600.0
2014-02-13 11:10:00,7.64,7.65,7.64,7.65,87600.0,7.2688,7.2784,7.2688,7.2784,87600.0
2014-02-13 11:15:00,7.65,7.67,7.65,7.67,447600.0,7.2784,7.2974,7.2784,7.2974,447600.0
2014-02-13 11:20:00,7.67,7.69,7.67,7.68,464400.0,7.2974,7.3164,7.2974,7.3069,464400.0
2014-02-13 11:25:00,7.67,7.68,7.67,7.68,148800.0,7.2974,7.3069,7.2974,7.3069,148800.0
2014-02-13 11:30:00,7.67,7.69,7.67,7.68,290400.0,7.2974,7.3164,7.2974,7.3069,290400.0
2014-02-13 11:35:00,7.67,7.68,7.67,7.67,159600.0,7.2974,7.3069,7.2974,7.2974,159600.0
2014-02-13 11:40:00,7.67,7.67,7.67,7.67,108000.0,7.2974,7.2974,7.2974,7.2974,108000.0
2014-02-13 11:45:00,7.68,7.68,7.67,7.68,374400.0,7.3069,7.3069,7.2974,7.3069,374400.0
2014-02-13 11:50:00,7.68,7.68,7.68,7.68,193200.0,7.3069,7.3069,7.3069,7.3069,193200.0
2014-02-13 11:55:00,7.68,7.68,7.66,7.67,356400.0,7.3069,7.3069,7.2879,7.2974,356400.0
2014-02-13 12:00:00,7.67,7.67,7.66,7.66,232800.0,7.2974,7.2974,7.2879,7.2879,232800.0
2014-02-13 12:05:00,7.66,7.66,7.65,7.65,120000.0,7.2879,7.2879,7.2784,7.2784,120000.0
2014-02-13 12:10:00,7.65,7.67,7.65,7.66,678000.0,7.2784,7.2974,7.2784,7.2879,678000.0
2014-02-13 12:15:00,7.65,7.66,7.65,7.66,264000.0,7.2784,7.2879,7.2784,7.2879,264000.0
2014-02-13 12:20:00,7.66,7.66,7.65,7.66,90000.0,7.2879,7.2879,7.2784,7.2879,90000.0
2014-02-13 12:25:00,7.66,7.67,7.66,7.67,129600.0,7.2879,7.2974,7.2879,7.2974,129600.0
2014-02-13 12:30:00,7.67,7.67,7.66,7.66,300000.0,7.2974,7.2974,7.2879,7.2879,300000.0
2014-02-13 12:35:00,7.67,7.67,7.67,7.67,66000.0,7.2974,7.2974,7.2974,7.2974,66000.0
2014-02-13 12:40:00,7.67,7.68,7.67,7.68,286800.0,7.2974,7.3069,7.2974,7.3069,286800.0
2014-02-13 12:45:00,7.68,7.69,7.67,7.69,154800.0,7.3069,7.3164,7.2974,7.3164,154800.0
2014-02-13 12:50:00,7.68,7.69,7.68,7.68,295200.0,7.3069,7.3164,7.3069,7.3069,295200.0
2014-02-13 12:55:00,7.68,7.69,7.68,7.68,74400.0,7.3069,7.3164,7.3069,7.3069,74400.0
2014-02-13 13:00:00,7.68,7.69,7.68,7.69,132000.0,7.3069,7.3164,7.3069,7.3164,132000.0
2014-02-13 13:05:00,7.69,7.71,7.69,7.71,441600.0,7.3164,7.3354,7.3164,7.3354,441600.0
2014-02-13 13:10:00,7.71,7.71,7.7,7.71,205200.0,7.3354,7.3354,7.3259,7.3354,205200.0
2014-02-13 13:15:00,7.7,7.73,7.7,7.72,213600.0,7.3259,7.3545,7.3259,7.345,213600.0
2014-02-13 13:20:00,7.72,7.72,7.72,7.72,415200.0,7.345,7.345,7.345,7.345,415200.0
2014-02-13 13:25:00,7.72,7.73,7.72,7.72,219600.0,7.345,7.3545,7.345,7.345,219600.0
2014-02-13 13:30:00,7.73,7.73,7.72,7.72,364800.0,7.3545,7.3545,7.345,7.345,364800.0
2014-02-13 13:35:00,7.72,7.73,7.72,7.73,138000.0,7.345,7.3545,7.345,7.3545,138000.0
2014-02-13 13:40:00,7.73,7.74,7.72,7.73,385200.0,7.3545,7.364,7.345,7.3545,385200.0
2014-02-13 13:45:00,7.73,7.74,7.73,7.73,302400.0,7.3545,7.364,7.3545,7.3545,302400.0
2014-02-13 13:50:00,7.73,7.74,7.73,7.74,178800.0,7.3545,7.364,7.3545,7.364,178800.0
2014-02-13 13:55:00,7.74,7.75,7.74,7.74,283200.0,7.364,7.3735,7.364,7.364,283200.0
2014-02-13 14:00:00,7.75,7.76,7.75,7.75,642000.0,7.3735,7.383,7.3735,7.3735,642000.0
2014-02-13 14:05:00,7.75,7.76,7.75,7.75,427200.0,7.3735,7.383,7.3735,7.3735,427200.0
2014-02-13 14:10:00,7.75,7.76,7.75,7.76,141600.0,7.3735,7.383,7.3735,7.383,141600.0
2014-02-13 14:15:00,7.76,7.76,7.73,7.74,550800.0,7.383,7.383,7.3545,7.364,550800.0
2014-02-13 14:20:00,7.74,7.74,7.73,7.74,351600.0,7.364,7.364,7.3545,7.364,351600.0
2014-02-13 14:25:00,7.74,7.74,7.72,7.72,351600.0,7.364,7.364,7.345,7.345,351600.0
2014-02-13 14:30:00,7.72,7.73,7.72,7.73,403200.0,7.345,7.3545,7.345,7.3545,403200.0
2014-02-13 14:35:00,7.72,7.74,7.72,7.73,304800.0,7.345,7.364,7.345,7.3545,304800.0
2014-02-13 14:40:00,7.73,7.74,7.73,7.74,90000.0,7.3545,7.364,7.3545,7.364,90000.0
2014-02-13 14:45:00,7.74,7.75,7.74,7.75,118800.0,7.364,7.3735,7.364,7.3735,118800.0
2014-02-13 14:50:00,7.75,7.76,7.75,7.75,405600.0,7.3735,7.383,7.3735,7.3735,405600.0
2014-02-13 14:55:00,7.75,7.76,7.74,7.75,351600.0,7.3735,7.383,7.364,7.3735,351600.0
2014-02-13 15:00:00,7.75,7.76,7.74,7.74,466800.0,7.3735,7.383,7.364,7.364,466800.0
2014-02-13 15:05:00,7.74,7.75,7.74,7.75,458400.0,7.364,7.3735,7.364,7.3735,458400.0
2014-02-13 15:10:00,7.74,7.75,7.74,7.74,170400.0,7.364,7.3735,7.364,7.364,170400.0
2014-02-13 15:15:00,7.74,7.75,7.74,7.74,366000.0,7.364,7.3735,7.364,7.364,366000.0
2014-02-13 15:20:00,7.74,7.74,7.73,7.73,195600.0,7.364,7.364,7.3545,7.3545,195600.0
2014-02-13 15:25:00,7.73,7.74,7.73,7.73,282000.0,7.3545,7.364,7.3545,7.3545,282000.0
2014-02-13 15:30:00,7.74,7.75,7.73,7.75,252000.0,7.364,7.3735,7.3545,7.3735,252000.0
2014-02-13 15:35:00,7.75,7.75,7.74,7.74,267600.0,7.3735,7.3735,7.364,7.364,267600.0
2014-02-13 15:40:00,7.74,7.75,7.74,7.74,193200.0,7.364,7.3735,7.364,7.364,193200.0
2014-02-13 15:45:00,7.75,7.75,7.73,7.74,608400.0,7.3735,7.3735,7.3545,7.364,608400.0
2014-02-13 15:50:00,7.75,7.76,7.74,7.75,984000.0,7.3735,7.383,7.364,7.3735,984000.0
2014-02-13 15:55:00,7.75,7.75,7.73,7.74,1344000.0,7.3735,7.3735,7.3545,7.364,1344000.0
2014-02-14 09:30:00,7.72,7.72,7.7,7.72,516000.0,7.345,7.345,7.3259,7.345,516000.0
2014-02-14 09:35:00,7.72,7.76,7.72,7.75,352800.0,7.345,7.383,7.345,7.3735,352800.0
2014-02-14 09:40:00,7.74,7.74,7.69,7.72,687600.0,7.364,7.364,7.3164,7.345,687600.0
2014-02-14 09:45:00,7.71,7.74,7.71,7.73,338400.0,7.3354,7.364,7.3354,7.3545,338400.0
2014-02-14 09:50:00,7.72,7.76,7.7,7.75,1342800.0,7.345,7.383,7.3259,7.3735,1342800.0
2014-02-14 09:55:00,7.75,7.76,7.73,7.75,378000.0,7.3735,7.383,7.3545,7.3735,378000.0
2014-02-14 10:00:00,7.75,7.76,7.73,7.73,945600.0,7.3735,7.383,7.3545,7.3545,945600.0
2014-02-14 10:05:00,7.73,7.75,7.72,7.75,661200.0,7.3545,7.3735,7.345,7.3735,661200.0
2014-02-14 10:10:00,7.75,7.79,7.74,7.78,1191600.0,7.3735,7.4116,7.364,7.402,1191600.0
2014-02-14 10:15:00,7.78,7.79,7.77,7.78,896400.0,7.402,7.4116,7.3925,7.402,896400.0
2014-02-14 10:20:00,7.78,7.8,7.78,7.79,292800.0,7.402,7.4211,7.402,7.4116,292800.0
2014-02-14 10:25:00,7.78,7.81,7.78,7.8,454800.0,7.402,7.4306,7.402,7.4211,454800.0
2014-02-14 10:30:00,7.81,7.83,7.8,7.83,518400.0,7.4306,7.4496,7.4211,7.4496,518400.0
2014-02-14 10:35:00,7.83,7.83,7.81,7.81,585600.0,7.4496,7.4496,7.4306,7.4306,585600.0
2014-02-14 10:40:00,7.81,7.82,7.8,7.81,628800.0,7.4306,7.4401,7.4211,7.4306,628800.0
2014-02-14 10:45:00,7.81,7.81,7.8,7.81,262800.0,7.4306,7.4306,7.4211,7.4306,262800.0
2014-02-14 10:50:00,7.81,7.81,7.81,7.81,286800.0,7.4306,7.4306,7.4306,7.4306,286800.0
2014-02-14 10:55:00,7.81,7.82,7.79,7.8,464400.0,7.4306,7.4401,7.4116,7.4211,464400.0
2014-02-14 11:00:00,7.8,7.8,7.79,7.79,258000.0,7.4211,7.4211,7.4116,7.4116,258000.0
2014-02-14 11:05:00,7.79,7.8,7.79,7.79,285600.0,7.4116,7.4211,7.4116,7.4116,285600.0
2014-02-14 11:10:00,7.8,7.81,7.8,7.8,160800.0,7.4211,7.4306,7.4211,7.4211,160800.0
2014-02-14 11:15:00,7.8,7.8,7.79,7.8,109200.0,7.4211,7.4211,7.4116,7.4211,109200.0
2014-02-14 11:20:00,7.8,7.8,7.79,7.79,133200.0,7.4211,7.4211,7.4116,7.4116,133200.0
2014-02-14 11:25:00,7.79,7.8,7.79,7.8,141600.0,7.4116,7.4211,7.4116,7.4211,141600.0
2014-02-14 11:30:00,7.8,7.81,7.8,7.81,240000.0,7.4211,7.4306,7.4211,7.4306,240000.0
2014-02-14 11:35:00,7.81,7.82,7.81,7.82,366000.0,7.4306,7.4401,7.4306,7.4401,366000.0
2014-02-14 11:40:00,7.82,7.83,7.82,7.82,176400.0,7.4401,7.4496,7.4401,7.4401,176400.0
2014-02-14 11:45:00,7.82,7.82,7.81,7.81,220800.0,7.4401,7.4401,7.4306,7.4306,220800.0
2014-02-14 11:50:00,7.81,7.82,7.81,7.81,229200.0,7.4306,7.4401,7.4306,7.4306,229200.0
2014-02-14 11:55:00,7.81,7.82,7.81,7.81,93600.0,7.4306,7.4401,7.4306,7.4306,93600.0
2014-02-14 12:00:00,7.82,7.82,7.81,7.81,343200.0,7.4401,7.4401,7.4306,7.4306,343200.0
2014-02-14 12:05:00,7.81,7.81,7.8,7.8,123600.0,7.4306,7.4306,7.4211,7.4211,123600.0
2014-02-14 12:10:00,7.81,7.81,7.8,7.81,92400.0,7.4306,7.4306,7.4211,7.4306,92400.0
2014-02-14 12:15:00,7.81,7.81,7.81,7.81,13200.0,7.4306,7.4306,7.4306,7.4306,13200.0
2014-02-14 12:20:00,7.81,7.82,7.81,7.81,219600.0,7.4306,7.4401,7.4306,7.4306,219600.0
2014-02-14 12:25:00,7.81,7.81,7.81,7.81,97200.0,7.4306,7.4306,7.4306,7.4306,97200.0
2014-02-14 12:30:00,7.81,7.82,7.81,7.82,132000.0,7.4306,7.4401,7.4306,7.4401,132000.0
2014-02-14 12:35:00,7.82,7.82,7.8,7.81,150000.0,7.4401,7.4401,7.4211,7.4306,150000.0
2014-02-14 12:40:00,7.81,7.82,7.81,7.82,189600.0,7.4306,7.4401,7.4306,7.4401,189600.0
2014-02-14 12:45:00,7.82,7.82,7.82,7.82,92400.0,7.4401,7.4401,7.4401,7.4401,92400.0
2014-02-14 12:50:00,7.82,7.83,7.82,7.82,324000.0,7.4401,7.4496,7.4401,7.4401,324000.0
2014-02-14 12:55:00,7.81,7.82,7.81,7.82,171600.0,7.4306,7.4401,7.4306,7.4401,171600.0
2014-02-14 13:00:00,7.82,7.82,7.81,7.82,369600.0,7.4401,7.4401,7.4306,7.4401,369600.0
2014-02-14 13:05:00,7.82,7.82,7.82,7.82,445200.0,7.4401,7.4401,7.4401,7.4401,445200.0
2014-02-14 13:10:00,7.82,7.82,7.82,7.82,91200.0,7.4401,7.4401,7.4401,7.4401,91200.0
2014-02-14 13:15:00,7.82,7.83,7.82,7.82,63600.0,7.4401,7.4496,7.4401,7.4401,63600.0
2014-02-14 13:20:00,7.82,7.83,7.82,7.83,258000.0,7.4401,7.4496,7.4401,7.4496,258000.0
2014-02-14 13:25:00,7.83,7.84,7.83,7.84,774000.0,7.4496,7.4591,7.4496,7.4591,774000.0
2014-02-14 13:30:00,7.84,7.84,7.84,7.84,298800.0,7.4591,7.4591,7.4591,7.4591,298800.0
2014-02-14 13:35:00,7.84,7.85,7.84,7.85,148800.0,7.4591,7.4686,7.4591,7.4686,148800.0
2014-02-14 13:40:00,7.85,7.85,7.85,7.85,375600.0,7.4686,7.4686,7.4686,7.4686,375600.0
2014-02-14 13:45:00,7.85,7.87,7.85,7.86,709200.0,7.4686,7.4877,7.4686,7.4782,709200.0
2014-02-14 13:50:00,7.86,7.87,7.86,7.86,405600.0,7.4782,7.4877,7.4782,7.4782,405600.0
2014-02-14 13:55:00,7.86,7.87,7.86,7.86,151200.0,7.4782,7.4877,7.4782,7.4782,151200.0
2014-02-14 14:00:00,7.86,7.88,7.86,7.87,368400.0,7.4782,7.4972,7.4782,7.4877,368400.0
2014-02-14 14:05:00,7.88,7.88,7.87,7.87,226800.0,7.4972,7.4972,7.4877,7.4877,226800.0
2014-02-14 14:10:00,7.87,7.87,7.87,7.87,146400.0,7.4877,7.4877,7.4877,7.4877,146400.0
2014-02-14 14:15:00,7.87,7.88,7.87,7.88,351600.0,7.4877,7.4972,7.4877,7.4972,351600.0
2014-02-14 14:20:00,7.88,7.88,7.88,7.88,295200.0,7.4972,7.4972,7.4972,7.4972,295200.0
2014-02-14 14:25:00,7.88,7.88,7.88,7.88,236400.0,7.4972,7.4972,7.4972,7.4972,236400.0
2014-02-14 14:30:00,7.88,7.88,7.88,7.88,319200.0,7.4972,7.4972,7.4972,7.4972,319200.0
2014-02-14 14:35:00,7.88,7.88,7.88,7.88,186000.0,7.4972,7.4972,7.4972,7.4972,186000.0
2014-02-14 14:40:00,7.88,7.89,7.88,7.89,332400.0,7.4972,7.5067,7.4972,7.5067,332400.0
2014-02-14 14:45:00,7.89,7.89,7.89,7.89,240000.0,7.5067,7.5067,7.5067,7.5067,240000.0
2014-02-14 14:50:00,7.89,7.9,7.89,7.9,786000.0,7.5067,7.5162,7.5067,7.5162,786000.0
2014-02-14 14:55:00,7.89,7.91,7.89,7.9,243600.0,7.5067,7.5257,7.5067,7.5162,243600.0
2014-02-14 15:00:00,7.9,7.9,7.89,7.9,178800.0,7.5162,7.5162,7.5067,7.5162,178800.0
2014-02-14 15:05:00,7.9,7.9,7.89,7.89,285600.0,7.5162,7.5162,7.5067,7.5067,285600.0
2014-02-14 15:10:00,7.89,7.89,7.88,7.88,684000.0,7.5067,7.5067,7.4972,7.4972,684000.0
2014-02-14 15:15:00,7.88,7.88,7.87,7.87,500400.0,7.4972,7.4972,7.4877,7.4877,500400.0
2014-02-14 15:20:00,7.87,7.88,7.86,7.87,332400.0,7.4877,7.4972,7.4782,7.4877,332400.0
2014-02-14 15:25:00,7.87,7.88,7.87,7.88,120000.0,7.4877,7.4972,7.4877,7.4972,120000.0
2014-02-14 15:30:00,7.88,7.88,7.88,7.88,337200.0,7.4972,7.4972,7.4972,7.4972,337200.0
2014-02-14 15:35:00,7.88,7.88,7.87,7.87,249600.0,7.4972,7.4972,7.4877,7.4877,249600.0
2014-02-14 15:40:00,7.87,7.87,7.86,7.86,367200.0,7.4877,7.4877,7.4782,7.4782,367200.0
2014-02-14 15:45:00,7.86,7.86,7.85,7.86,406800.0,7.4782,7.4782,7.4686,7.4782,406800.0
2014-02-14 15:50:00,7.86,7.86,7.85,7.85,441600.0,7.4782,7.4782,7.4686,7.4686,441600.0
2014-02-14 15:55:00,7.85,7.86,7.85,7.86,910800.0,7.4686,7.4782,7.4686,7.4782,910800.0
2014-02-18 09:30:00,7.88,7.9,7.88,7.89,842400.0,7.4972,7.5162,7.4972,7.5067,842400.0
2014-02-18 09:35:00,7.88,7.91,7.87,7.91,646800.0,7.4972,7.5257,7.4877,7.5257,646800.0
2014-02-18 09:40:00,7.9,7.9,7.88,7.9,388800.0,7.5162,7.5162,7.4972,7.5162,388800.0
2014-02-18 09:45:00,7.91,7.92,7.9,7.9,519600.0,7.5257,7.5352,7.5162,7.5162,519600.0
2014-02-18 09:50:00,7.91,7.91,7.87,7.88,399600.0,7.5257,7.5257,7.4877,7.4972,399600.0
2014-02-18 09:55:00,7.88,7.88,7.85,7.87,1183200.0,7.4972,7.4972,7.4686,7.4877,1183200.0
2014-02-18 10:00:00,7.86,7.86,7.82,7.83,1164000.0,7.4782,7.4782,7.4401,7.4496,1164000.0
2014-02-18 10:05:00,7.83,7.85,7.82,7.84,484800.0,7.4496,7.4686,7.4401,7.4591,484800.0
2014-02-18 10:10:00,7.85,7.85,7.83,7.84,342000.0,7.4686,7.4686,7.4496,7.4591,342000.0
2014-02-18 10:15:00,7.84,7.86,7.84,7.86,224400.0,7.4591,7.4782,7.4591,7.4782,224400.0
2014-02-18 10:20:00,7.86,7.88,7.86,7.88,315600.0,7.4782,7.4972,7.4782,7.4972,315600.0
2014-02-18 10:25:00,7.88,7.89,7.87,7.88,258000.0,7.4972,7.5067,7.4877,7.4972,258000.0
2014-02-18 10:30:00,7.89,7.9,7.88,7.88,238800.0,7.5067,7.5162,7.4972,7.4972,238800.0
2014-02-18 10:35:00,7.88,7.89,7.87,7.88,214800.0,7.4972,7.5067,7.4877,7.4972,214800.0
2014-02-18 10:40:00,7.89,7.89,7.88,7.89,420000.0,7.5067,7.5067,7.4972,7.5067,420000.0
2014-02-18 10:45:00,7.89,7.9,7.88,7.88,518400.0,7.5067,7.5162,7.4972,7.4972,518400.0
2014-02-18 10:50:00,7.89,7.89,7.88,7.88,183600.0,7.5067,7.5067,7.4972,7.4972,183600.0
2014-02-18 10:55:00,7.88,7.89,7.88,7.89,243600.0,7.4972,7.5067,7.4972,7.5067,243600.0
2014-02-18 11:00:00,7.89,7.89,7.88,7.88,123600.0,7.5067,7.5067,7.4972,7.4972,123600.0
2014-02-18 11:05:00,7.88,7.89,7.88,7.89,61200.0,7.4972,7.5067,7.4972,7.5067,61200.0
2014-02-18 11:10:00,7.89,7.91,7.89,7.9,324000.0,7.5067,7.5257,7.5067,7.5162,324000.0
2014-02-18 11:15:00,7.9,7.92,7.9,7.92,271200.0,7.5162,7.5352,7.5162,7.5352,271200.0
2014-02-18 11:20:00,7.91,7.91,7.9,7.91,99600.0,7.5257,7.5257,7.5162,7.5257,99600.0
2014-02-18 11:25:00,7.91,7.91,7.9,7.91,109200.0,7.5257,7.5257,7.5162,7.5257,109200.0
2014-02-18 11:30:00,7.92,7.92,7.91,7.91,432000.0,7.5352,7.5352,7.5257,7.5257,432000.0
2014-02-18 11:35:00,7.91,7.91,7.9,7.91,346800.0,7.5257,7.5257,7.5162,7.5257,346800.0
2014-02-18 11:40:00,7.91,7.92,7.91,7.91,201600.0,7.5257,7.5352,7.5257,7.5257,201600.0
2014-02-18 11:45:00,7.91,7.92,7.9,7.9,176400.0,7.5257,7.5352,7.5162,7.5162,176400.0
2014-02-18 11:50:00,7.9,7.91,7.9,7.91,274800.0,7.5162,7.5257,7.5162,7.5257,274800.0
2014-02-18 11:55:00,7.91,7.91,7.89,7.89,277200.0,7.5257,7.5257,7.5067,7.5067,277200.0
2014-02-18 12:00:00,7.89,7.91,7.89,7.9,427200.0,7.5067,7.5257,7.5067,7.5162,427200.0
2014-02-18 12:05:00,7.9,7.91,7.89,7.89,114000.0,7.5162,7.5257,7.5067,7.5067,114000.0
2014-02-18 12:10:00,7.89,7.9,7.89,7.9,84000.0,7.5067,7.5162,7.5067,7.5162,84000.0
2014-02-18 12:15:00,7.9,7.9,7.88,7.88,423600.0,7.5162,7.5162,7.4972,7.4972,423600.0
2014-02-18 12:20:00,7.88,7.9,7.88,7.89,187200.0,7.4972,7.5162,7.4972,7.5067,187200.0
2014-02-18 12:25:00,7.9,7.91,7.9,7.9,229200.0,7.5162,7.5257,7.5162,7.5162,229200.0
2014-02-18 12:30:00,7.9,7.91,7.9,7.9,196800.0,7.5162,7.5257,7.5162,7.5162,196800.0
2014-02-18 12:35:00,7.9,7.91,7.9,7.91,57600.0,7.5162,7.5257,7.5162,7.5257,57600.0
2014-02-18 12:40:00,7.91,7.91,7.9,7.91,172800.0,7.5257,7.5257,7.5162,7.5257,172800.0
2014-02-18 12:45:00,7.92,7.92,7.9,7.91,190800.0,7.5352,7.5352,7.5162,7.5257,190800.0
2014-02-18 12:50:00,7.91,7.91,7.89,7.89,187200.0,7.5257,7.5257,7.5067,7.5067,187200.0
2014-02-18 12:55:00,7.89,7.91,7.89,7.91,34800.0,7.5067,7.5257,7.5067,7.5257,34800.0
2014-02-18 13:00:00,7.9,7.91,7.9,7.91,100800.0,7.5162,7.5257,7.5162,7.5257,100800.0
2014-02-18 13:05:00,7.91,7.91,7.9,7.9,70800.0,7.5257,7.5257,7.5162,7.5162,70800.0
2014-02-18 13:10:00,7.91,7.91,7.9,7.91,16800.0,7.5257,7.5257,7.5162,7.5257,16800.0
2014-02-18 13:15:00,7.91,7.91,7.9,7.9,63600.0,7.5257,7.5257,7.5162,7.5162,63600.0
2014-02-18 13:20:00,7.91,7.91,7.9,7.9,86400.0,7.5257,7.5257,7.5162,7.5162,86400.0
2014-02-18 13:25:00,7.9,7.91,7.9,7.9,276000.0,7.5162,7.5257,7.5162,7.5162,276000.0
2014-02-18 13:30:00,7.9,7.9,7.89,7.9,291600.0,7.5162,7.5162,7.5067,7.5162,291600.0
2014-02-18 13:35:00,7.9,7.9,7.89,7.9,218400.0,7.5162,7.5162,7.5067,7.5162,218400.0
2014-02-18 13:40:00,7.9,7.9,7.9,7.9,102000.0,7.5162,7.5162,7.5162,7.5162,102000.0
2014-02-18 13:45:00,7.9,7.9,7.87,7.88,522000.0,7.5162,7.5162,7.4877,7.4972,522000.0
2014-02-18 13:50:00,7.88,7.88,7.87,7.88,169200.0,7.4972,7.4972,7.4877,7.4972,169200.0
2014-02-18 13:55:00,7.88,7.9,7.88,7.89,134400.0,7.4972,7.5162,7.4972,7.5067,134400.0
2014-02-18 14:00:00,7.89,7.91,7.89,7.9,242400.0,7.5067,7.5257,7.5067,7.5162,242400.0
2014-02-18 14:05:00,7.9,7.9,7.89,7.89,104400.0,7.5162,7.5162,7.5067,7.5067,104400.0
2014-02-18 14:10:00,7.89,7.9,7.89,7.9,74400.0,7.5067,7.5162,7.5067,7.5162,74400.0
2014-02-18 14:15:00,7.9,7.91,7.9,7.91,199200.0,7.5162,7.5257,7.5162,7.5257,199200.0
2014-02-18 14:20:00,7.9,7.91,7.9,7.91,63600.0,7.5162,7.5257,7.5162,7.5257,63600.0
2014-02-18 14:25:00,7.91,7.91,7.9,7.9,68400.0,7.5257,7.5257,7.5162,7.5162,68400.0
2014-02-18 14:30:00,7.89,7.9,7.89,7.9,118800.0,7.5067,7.5162,7.5067,7.5162,118800.0
2014-02-18 14:35:00,7.9,7.9,7.89,7.9,214800.0,7.5162,7.5162,7.5067,7.5162,214800.0
2014-02-18 14:40:00,7.9,7.91,7.9,7.91,118800.0,7.5162,7.5257,7.5162,7.5257,118800.0
2014-02-18 14:45:00,7.91,7.92,7.91,7.92,208800.0,7.5257,7.5352,7.5257,7.5352,208800.0
2014-02-18 14:50:00,7.92,7.92,7.91,7.91,105600.0,7.5352,7.5352,7.5257,7.5257,105600.0
2014-02-18 14:55:00,7.91,7.91,7.9,7.9,120000.0,7.5257,7.5257,7.5162,7.5162,120000.0
2014-02-18 15:00:00,7.9,7.91,7.89,7.9,193200.0,7.5162,7.5257,7.5067,7.5162,193200.0
2014-02-18 15:05:00,7.9,7.9,7.9,7.9,105600.0,7.5162,7.5162,7.5162,7.5162,105600.0
2014-02-18 15:10:00,7.9,7.91,7.9,7.91,196800.0,7.5162,7.5257,7.5162,7.5257,196800.0
2014-02-18 15:15:00,7.91,7.91,7.9,7.9,171600.0,7.5257,7.5257,7.5162,7.5162,171600.0
2014-02-18 15:20:00,7.91,7.92,7.91,7.91,78000.0,7.5257,7.5352,7.5257,7.5257,78000.0
2014-02-18 15:25:00,7.91,7.92,7.91,7.92,145200.0,7.5257,7.5352,7.5257,7.5352,145200.0
2014-02-18 15:30:00,7.92,7.92,7.91,7.91,38400.0,7.5352,7.5352,7.5257,7.5257,38400.0
2014-02-18 15:35:00,7.91,7.91,7.91,7.91,172800.0,7.5257,7.5257,7.5257,7.5257,172800.0
2014-02-18 15:40:00,7.91,7.91,7.91,7.91,70800.0,7.5257,7.5257,7.5257,7.5257,70800.0
2014-02-18 15:45:00,7.9,7.91,7.89,7.91,268800.0,7.5162,7.5257,7.5067,7.5257,268800.0
2014-02-18 15:50:00,7.91,7.92,7.91,7.91,522000.0,7.5257,7.5352,7.5257,7.5257,522000.0
2014-02-18 15:55:00,7.91,7.91,7.89,7.89,711600.0,7.5257,7.5257,7.5067,7.5067,711600.0
2014-02-19 09:30:00,7.83,7.85,7.81,7.85,625200.0,7.4496,7.4686,7.4306,7.4686,625200.0
2014-02-19 09:35:00,7.84,7.89,7.83,7.88,477600.0,7.4591,7.5067,7.4496,7.4972,477600.0
2014-02-19 09:40:00,7.89,7.89,7.87,7.88,286800.0,7.5067,7.5067,7.4877,7.4972,286800.0
2014-02-19 09:45:00,7.88,7.89,7.87,7.89,320400.0,7.4972,7.5067,7.4877,7.5067,320400.0
2014-02-19 09:50:00,7.89,7.9,7.88,7.89,385200.0,7.5067,7.5162,7.4972,7.5067,385200.0
2014-02-19 09:55:00,7.89,7.92,7.88,7.92,472800.0,7.5067,7.5352,7.4972,7.5352,472800.0
2014-02-19 10:00:00,7.92,7.92,7.89,7.91,816000.0,7.5352,7.5352,7.5067,7.5257,816000.0
2014-02-19 10:05:00,7.91,7.92,7.9,7.92,218400.0,7.5257,7.5352,7.5162,7.5352,218400.0
2014-02-19 10:10:00,7.92,7.95,7.91,7.95,621600.0,7.5352,7.5638,7.5257,7.5638,621600.0
2014-02-19 10:15:00,7.95,7.97,7.95,7.96,819600.0,7.5638,7.5828,7.5638,7.5733,819600.0
2014-02-19 10:20:00,7.96,7.96,7.95,7.96,320400.0,7.5733,7.5733,7.5638,7.5733,320400.0
2014-02-19 10:25:00,7.96,7.98,7.96,7.97,327600.0,7.5733,7.5923,7.5733,7.5828,327600.0
2014-02-19 10:30:00,7.97,7.98,7.97,7.97,391200.0,7.5828,7.5923,7.5828,7.5828,391200.0
2014-02-19 10:35:00,7.97,7.98,7.96,7.96,356400.0,7.5828,7.5923,7.5733,7.5733,356400.0
2014-02-19 10:40:00,7.96,7.96,7.95,7.96,338400.0,7.5733,7.5733,7.5638,7.5733,338400.0
2014-02-19 10:45:00,7.95,7.95,7.94,7.95,246000.0,7.5638,7.5638,7.5543,7.5638,246000.0
2014-02-19 10:50:00,7.95,7.96,7.94,7.95,277200.0,7.5638,7.5733,7.5543,7.5638,277200.0
2014-02-19 10:55:00,7.95,7.96,7.94,7.95,430800.0,7.5638,7.5733,7.5543,7.5638,430800.0
2014-02-19 11:00:00,7.95,7.95,7.94,7.95,360000.0,7.5638,7.5638,7.5543,7.5638,360000.0
2014-02-19 11:05:00,7.95,7.95,7.94,7.94,226800.0,7.5638,7.5638,7.5543,7.5543,226800.0
2014-02-19 11:10:00,7.94,7.94,7.93,7.93,193200.0,7.5543,7.5543,7.5448,7.5448,193200.0
2014-02-19 11:15:00,7.93,7.94,7.93,7.94,182400.0,7.5448,7.5543,7.5448,7.5543,182400.0
2014-02-19 11:20:00,7.94,7.94,7.93,7.94,103200.0,7.5543,7.5543,7.5448,7.5543,103200.0
2014-02-19 11:25:00,7.94,7.94,7.94,7.94,134400.0,7.5543,7.5543,7.5543,7.5543,134400.0
2014-02-19 11:30:00,7.94,7.94,7.93,7.94,81600.0,7.5543,7.5543,7.5448,7.5543,81600.0
2014-02-19 11:35:00,7.94,7.94,7.93,7.93,318000.0,7.5543,7.5543,7.5448,7.5448,318000.0
2014-02-19 11:40:00,7.93,7.95,7.93,7.95,422400.0,7.5448,7.5638,7.5448,7.5638,422400.0
2014-02-19 11:45:00,7.95,7.95,7.94,7.95,271200.0,7.5638,7.5638,7.5543,7.5638,271200.0
2014-02-19 11:50:00,7.94,7.95,7.93,7.93,139200.0,7.5543,7.5638,7.5448,7.5448,139200.0
2014-02-19 11:55:00,7.94,7.94,7.87,7.87,705600.0,7.5543,7.5543,7.4877,7.4877,705600.0
2014-02-19 12:00:00,7.87,7.88,7.85,7.88,1056000.0,7.4877,7.4972,7.4686,7.4972,1056000.0
2014-02-19 12:05:00,7.88,7.88,7.86,7.87,393600.0,7.4972,7.4972,7.4782,7.4877,393600.0
2014-02-19 12:10:00,7.87,7.87,7.86,7.87,238800.0,7.4877,7.4877,7.4782,7.4877,238800.0
2014-02-19 12:15:00,7.87,7.87,7.83,7.84,687600.0,7.4877,7.4877,7.4496,7.4591,687600.0
2014-02-19 12:20:00,7.84,7.84,7.8,7.83,1059600.0,7.4591,7.4591,7.4211,7.4496,1059600.0
2014-02-19 12:25:00,7.83,7.83,7.81,7.82,735600.0,7.4496,7.4496,7.4306,7.4401,735600.0
2014-02-19 12:30:00,7.83,7.84,7.82,7.83,559200.0,7.4496,7.4591,7.4401,7.4496,559200.0
2014-02-19 12:35:00,7.83,7.85,7.83,7.84,298800.0,7.4496,7.4686,7.4496,7.4591,298800.0
2014-02-19 12:40:00,7.84,7.84,7.83,7.84,252000.0,7.4591,7.4591,7.4496,7.4591,252000.0
2014-02-19 12:45:00,7.84,7.84,7.83,7.83,174000.0,7.4591,7.4591,7.4496,7.4496,174000.0
2014-02-19 12:50:00,7.83,7.84,7.83,7.83,165600.0,7.4496,7.4591,7.4496,7.4496,165600.0
2014-02-19 12:55:00,7.83,7.85,7.83,7.84,164400.0,7.4496,7.4686,7.4496,7.4591,164400.0
2014-02-19 13:00:00,7.85,7.85,7.84,7.84,67200.0,7.4686,7.4686,7.4591,7.4591,67200.0
2014-02-19 13:05:00,7.84,7.87,7.84,7.86,486000.0,7.4591,7.4877,7.4591,7.4782,486000.0
2014-02-19 13:10:00,7.87,7.88,7.86,7.88,301200.0,7.4877,7.4972,7.4782,7.4972,301200.0
2014-02-19 13:15:00,7.88,7.88,7.87,7.88,301200.0,7.4972,7.4972,7.4877,7.4972,301200.0
2014-02-19 13:20:00,7.88,7.89,7.88,7.89,368400.0,7.4972,7.5067,7.4972,7.5067,368400.0
2014-02-19 13:25:00,7.89,7.89,7.88,7.88,356400.0,7.5067,7.5067,7.4972,7.4972,356400.0
2014-02-19 13:30:00,7.88,7.89,7.88,7.89,196800.0,7.4972,7.5067,7.4972,7.5067,196800.0
2014-02-19 13:35:00,7.88,7.89,7.87,7.87,208800.0,7.4972,7.5067,7.4877,7.4877,208800.0
2014-02-19 13:40:00,7.87,7.88,7.87,7.87,238800.0,7.4877,7.4972,7.4877,7.4877,238800.0
2014-02-19 13:45:00,7.87,7.88,7.87,7.88,88800.0,7.4877,7.4972,7.4877,7.4972,88800.0
2014-02-19 13:50:00,7.88,7.89,7.88,7.88,136800.0,7.4972,7.5067,7.4972,7.4972,136800.0
2014-02-19 13:55:00,7.88,7.88,7.86,7.86,361200.0,7.4972,7.4972,7.4782,7.4782,361200.0
2014-02-19 14:00:00,7.86,7.89,7.85,7.86,603600.0,7.4782,7.5067,7.4686,7.4782,603600.0
2014-02-19 14:05:00,7.86,7.91,7.86,7.9,604800.0,7.4782,7.5257,7.4782,7.5162,604800.0
2014-02-19 14:10:00,7.91,7.91,7.88,7.88,590400.0,7.5257,7.5257,7.4972,7.4972,590400.0
2014-02-19 14:15:00,7.88,7.88,7.85,7.87,661200.0,7.4972,7.4972,7.4686,7.4877,661200.0
2014-02-19 14:20:00,7.87,7.87,7.83,7.85,1684800.0,7.4877,7.4877,7.4496,7.4686,1684800.0
2014-02-19 14:25:00,7.86,7.87,7.84,7.87,494400.0,7.4782,7.4877,7.4591,7.4877,494400.0
2014-02-19 14:30:00,7.87,7.87,7.85,7.85,367200.0,7.4877,7.4877,7.4686,7.4686,367200.0
2014-02-19 14:35:00,7.86,7.87,7.84,7.86,513600.0,7.4782,7.4877,7.4591,7.4782,513600.0
2014-02-19 14:40:00,7.86,7.88,7.84,7.84,589200.0,7.4782,7.4972,7.4591,7.4591,589200.0
2014-02-19 14:45:00,7.84,7.85,7.82,7.84,426000.0,7.4591,7.4686,7.4401,7.4591,426000.0
2014-02-19 14:50:00,7.84,7.85,7.83,7.84,302400.0,7.4591,7.4686,7.4496,7.4591,302400.0
2014-02-19 14:55:00,7.85,7.85,7.81,7.84,1104000.0,7.4686,7.4686,7.4306,7.4591,1104000.0
2014-02-19 15:00:00,7.84,7.85,7.83,7.84,561600.0,7.4591,7.4686,7.4496,7.4591,561600.0
2014-02-19 15:05:00,7.84,7.84,7.83,7.83,265200.0,7.4591,7.4591,7.4496,7.4496,265200.0
2014-02-19 15:10:00,7.83,7.83,7.79,7.8,1376400.0,7.4496,7.4496,7.4116,7.4211,1376400.0
2014-02-19 15:15:00,7.81,7.81,7.78,7.78,1027200.0,7.4306,7.4306,7.402,7.402,1027200.0
2014-02-19 15:20:00,7.78,7.78,7.77,7.78,616800.0,7.402,7.402,7.3925,7.402,616800.0
2014-02-19 15:25:00,7.78,7.78,7.76,7.76,585600.0,7.402,7.402,7.383,7.383,585600.0
2014-02-19 15:30:00,7.76,7.76,7.75,7.76,872400.0,7.383,7.383,7.3735,7.383,872400.0
2014-02-19 15:35:00,7.76,7.77,7.75,7.76,1100400.0,7.383,7.3925,7.3735,7.383,1100400.0
2014-02-19 15:40:00,7.76,7.77,7.75,7.75,733200.0,7.383,7.3925,7.3735,7.3735,733200.0
2014-02-19 15:45:00,7.75,7.76,7.73,7.74,1430400.0,7.3735,7.383,7.3545,7.364,1430400.0
2014-02-19 15:50:00,7.74,7.75,7.71,7.72,1495200.0,7.364,7.3735,7.3354,7.345,1495200.0
2014-02-19 15:55:00,7.72,7.74,7.71,7.73,1231200.0,7.345,7.364,7.3354,7.3545,1231200.0
2014-02-20 09:30:00,7.77,7.8,7.74,7.79,968400.0,7.3925,7.4211,7.364,7.4116,968400.0
2014-02-20 09:35:00,7.79,7.81,7.75,7.75,877200.0,7.4116,7.4306,7.3735,7.3735,877200.0
2014-02-20 09:40:00,7.75,7.76,7.74,7.76,573600.0,7.3735,7.383,7.364,7.383,573600.0
2014-02-20 09:45:00,7.76,7.76,7.74,7.74,373200.0,7.383,7.383,7.364,7.364,373200.0
2014-02-20 09:50:00,7.74,7.76,7.72,7.72,594000.0,7.364,7.383,7.345,7.345,594000.0
2014-02-20 09:55:00,7.72,7.73,7.71,7.72,472800.0,7.345,7.3545,7.3354,7.345,472800.0
2014-02-20 10:00:00,7.72,7.74,7.68,7.74,1644000.0,7.345,7.364,7.3069,7.364,1644000.0
2014-02-20 10:05:00,7.74,7.75,7.7,7.7,928800.0,7.364,7.3735,7.3259,7.3259,928800.0
2014-02-20 10:10:00,7.71,7.77,7.71,7.77,1111200.0,7.3354,7.3925,7.3354,7.3925,1111200.0
2014-02-20 10:15:00,7.77,7.79,7.77,7.77,717600.0,7.3925,7.4116,7.3925,7.3925,717600.0
2014-02-20 10:20:00,7.77,7.78,7.76,7.77,583200.0,7.3925,7.402,7.383,7.3925,583200.0
2014-02-20 10:25:00,7.77,7.79,7.77,7.77,459600.0,7.3925,7.4116,7.3925,7.3925,459600.0
2014-02-20 10:30:00,7.78,7.82,7.77,7.82,952800.0,7.402,7.4401,7.3925,7.4401,952800.0
2014-02-20 10:35:00,7.82,7.82,7.81,7.82,494400.0,7.4401,7.4401,7.4306,7.4401,494400.0
2014-02-20 10:40:00,7.82,7.83,7.81,7.82,742800.0,7.4401,7.4496,7.4306,7.4401,742800.0
2014-02-20 10:45:00,7.82,7.82,7.81,7.81,162000.0,7.4401,7.4401,7.4306,7.4306,162000.0
2014-02-20 10:50:00,7.82,7.82,7.81,7.82,260400.0,7.4401,7.4401,7.4306,7.4401,260400.0
2014-02-20 10:55:00,7.82,7.84,7.82,7.82,558000.0,7.4401,7.4591,7.4401,7.4401,558000.0
2014-02-20 11:00:00,7.82,7.83,7.82,7.83,282000.0,7.4401,7.4496,7.4401,7.4496,282000.0
2014-02-20 11:05:00,7.83,7.85,7.83,7.85,537600.0,7.4496,7.4686,7.4496,7.4686,537600.0
2014-02-20 11:10:00,7.85,7.85,7.83,7.83,261600.0,7.4686,7.4686,7.4496,7.4496,261600.0
2014-02-20 11:15:00,7.83,7.83,7.82,7.82,333600.0,7.4496,7.4496,7.4401,7.4401,333600.0
2014-02-20 11:20:00,7.82,7.83,7.81,7.81,130800.0,7.4401,7.4496,7.4306,7.4306,130800.0
2014-02-20 11:25:00,7.81,7.81,7.8,7.81,688800.0,7.4306,7.4306,7.4211,7.4306,688800.0
2014-02-20 11:30:00,7.81,7.81,7.81,7.81,115200.0,7.4306,7.4306,7.4306,7.4306,115200.0
2014-02-20 11:35:00,7.82,7.84,7.81,7.82,642000.0,7.4401,7.4591,7.4306,7.4401,642000.0
2014-02-20 11:40:00,7.82,7.83,7.82,7.82,196800.0,7.4401,7.4496,7.4401,7.4401,196800.0
2014-02-20 11:45:00,7.82,7.84,7.82,7.83,214800.0,7.4401,7.4591,7.4401,7.4496,214800.0
2014-02-20 11:50:00,7.84,7.84,7.81,7.83,242400.0,7.4591,7.4591,7.4306,7.4496,242400.0
2014-02-20 11:55:00,7.83,7.83,7.82,7.82,99600.0,7.4496,7.4496,7.4401,7.4401,99600.0
2014-02-20 12:00:00,7.82,7.82,7.82,7.82,104400.0,7.4401,7.4401,7.4401,7.4401,104400.0
2014-02-20 12:05:00,7.82,7.83,7.82,7.83,69600.0,7.4401,7.4496,7.4401,7.4496,69600.0
2014-02-20 12:10:00,7.83,7.84,7.83,7.83,156000.0,7.4496,7.4591,7.4496,7.4496,156000.0
2014-02-20 12:15:00,7.83,7.86,7.83,7.86,475200.0,7.4496,7.4782,7.4496,7.4782,475200.0
2014-02-20 12:20:00,7.86,7.87,7.86,7.86,322800.0,7.4782,7.4877,7.4782,7.4782,322800.0
2014-02-20 12:25:00,7.87,7.88,7.86,7.88,272400.0,7.4877,7.4972,7.4782,7.4972,272400.0
2014-02-20 12:30:00,7.88,7.89,7.88,7.88,267600.0,7.4972,7.5067,7.4972,7.4972,267600.0
2014-02-20 12:35:00,7.88,7.88,7.87,7.88,204000.0,7.4972,7.4972,7.4877,7.4972,204000.0
2014-02-20 12:40:00,7.88,7.89,7.88,7.88,180000.0,7.4972,7.5067,7.4972,7.4972,180000.0
2014-02-20 12:45:00,7.88,7.88,7.87,7.88,120000.0,7.4972,7.4972,7.4877,7.4972,120000.0
2014-02-20 12:50:00,7.88,7.88,7.87,7.87,147600.0,7.4972,7.4972,7.4877,7.4877,147600.0
2014-02-20 12:55:00,7.87,7.88,7.87,7.87,162000.0,7.4877,7.4972,7.4877,7.4877,162000.0
2014-02-20 13:00:00,7.88,7.89,7.88,7.89,208800.0,7.4972,7.5067,7.4972,7.5067,208800.0
2014-02-20 13:05:00,7.89,7.89,7.88,7.89,240000.0,7.5067,7.5067,7.4972,7.5067,240000.0
2014-02-20 13:10:00,7.89,7.89,7.88,7.88,52800.0,7.5067,7.5067,7.4972,7.4972,52800.0
2014-02-20 13:15:00,7.88,7.88,7.87,7.88,38400.0,7.4972,7.4972,7.4877,7.4972,38400.0
2014-02-20 13:20:00,7.87,7.88,7.87,7.88,86400.0,7.4877,7.4972,7.4877,7.4972,86400.0
2014-02-20 13:25:00,7.88,7.88,7.88,7.88,55200.0,7.4972,7.4972,7.4972,7.4972,55200.0
2014-02-20 13:30:00,7.88,7.89,7.88,7.88,54000.0,7.4972,7.5067,7.4972,7.4972,54000.0
2014-02-20 13:35:00,7.88,7.89,7.88,7.89,45600.0,7.4972,7.5067,7.4972,7.5067,45600.0
2014-02-20 13:40:00,7.89,7.89,7.87,7.88,187200.0,7.5067,7.5067,7.4877,7.4972,187200.0
2014-02-20 13:45:00,7.88,7.88,7.88,7.88,182400.0,7.4972,7.4972,7.4972,7.4972,182400.0
2014-02-20 13:50:00,7.88,7.89,7.88,7.88,92400.0,7.4972,7.5067,7.4972,7.4972,92400.0
2014-02-20 13:55:00,7.88,7.88,7.88,7.88,126000.0,7.4972,7.4972,7.4972,7.4972,126000.0
2014-02-20 14:00:00,7.88,7.88,7.86,7.86,348000.0,7.4972,7.4972,7.4782,7.4782,348000.0
2014-02-20 14:05:00,7.86,7.87,7.85,7.87,192000.0,7.4782,7.4877,7.4686,7.4877,192000.0
2014-02-20 14:10:00,7.87,7.89,7.86,7.89,196800.0,7.4877,7.5067,7.4782,7.5067,196800.0
2014-02-20 14:15:00,7.89,7.9,7.88,7.89,440400.0,7.5067,7.5162,7.4972,7.5067,440400.0
2014-02-20 14:20:00,7.9,7.9,7.89,7.89,358800.0,7.5162,7.5162,7.5067,7.5067,358800.0
2014-02-20 14:25:00,7.89,7.89,7.87,7.88,480000.0,7.5067,7.5067,7.4877,7.4972,480000.0
2014-02-20 14:30:00,7.88,7.88,7.86,7.87,292800.0,7.4972,7.4972,7.4782,7.4877,292800.0
2014-02-20 14:35:00,7.87,7.88,7.87,7.88,210000.0,7.4877,7.4972,7.4877,7.4972,210000.0
2014-02-20 14:40:00,7.88,7.89,7.88,7.89,206400.0,7.4972,7.5067,7.4972,7.5067,206400.0
2014-02-20 14:45:00,7.89,7.9,7.89,7.9,187200.0,7.5067,7.5162,7.5067,7.5162,187200.0
2014-02-20 14:50:00,7.9,7.9,7.88,7.89,140400.0,7.5162,7.5162,7.4972,7.5067,140400.0
2014-02-20 14:55:00,7.89,7.9,7.88,7.9,120000.0,7.5067,7.5162,7.4972,7.5162,120000.0
2014-02-20 15:00:00,7.9,7.91,7.89,7.9,330000.0,7.5162,7.5257,7.5067,7.5162,330000.0
2014-02-20 15:05:00,7.9,7.91,7.9,7.9,51600.0,7.5162,7.5257,7.5162,7.5162,51600.0
2014-02-20 15:10:00,7.9,7.91,7.9,7.9,148800.0,7.5162,7.5257,7.5162,7.5162,148800.0
2014-02-20 15:15:00,7.9,7.91,7.9,7.91,93600.0,7.5162,7.5257,7.5162,7.5257,93600.0
2014-02-20 15:20:00,7.91,7.91,7.89,7.89,894000.0,7.5257,7.5257,7.5067,7.5067,894000.0
2014-02-20 15:25:00,7.89,7.9,7.89,7.9,306000.0,7.5067,7.5162,7.5067,7.5162,306000.0
2014-02-20 15:30:00,7.9,7.91,7.89,7.89,201600.0,7.5162,7.5257,7.5067,7.5067,201600.0
2014-02-20 15:35:00,7.89,7.9,7.89,7.89,314400.0,7.5067,7.5162,7.5067,7.5067,314400.0
2014-02-20 15:40:00,7.89,7.9,7.89,7.9,300000.0,7.5067,7.5162,7.5067,7.5162,300000.0
2014-02-20 15:45:00,7.9,7.92,7.9,7.92,342000.0,7.5162,7.5352,7.5162,7.5352,342000.0
2014-02-20 15:50:00,7.92,7.92,7.9,7.9,477600.0,7.5352,7.5352,7.5162,7.5162,477600.0
2014-02-20 15:55:00,7.9,7.9,7.88,7.88,709200.0,7.5162,7.5162,7.4972,7.4972,709200.0
2014-02-21 09:30:00,7.92,7.92,7.88,7.9,696000.0,7.5352,7.5352,7.4972,7.5162,696000.0
2014-02-21 09:35:00,7.9,7.9,7.88,7.88,234000.0,7.5162,7.5162,7.4972,7.4972,234000.0
2014-02-21 09:40:00,7.88,7.9,7.88,7.89,316800.0,7.4972,7.5162,7.4972,7.5067,316800.0
2014-02-21 09:45:00,7.9,7.93,7.9,7.93,576000.0,7.5162,7.5448,7.5162,7.5448,576000.0
2014-02-21 09:50:00,7.93,7.95,7.93,7.94,843600.0,7.5448,7.5638,7.5448,7.5543,843600.0
2014-02-21 09:55:00,7.94,7.95,7.93,7.93,331200.0,7.5543,7.5638,7.5448,7.5448,331200.0
2014-02-21 10:00:00,7.94,7.96,7.93,7.95,601200.0,7.5543,7.5733,7.5448,7.5638,601200.0
2014-02-21 10:05:00,7.95,7.95,7.93,7.93,423600.0,7.5638,7.5638,7.5448,7.5448,423600.0
2014-02-21 10:10:00,7.93,7.95,7.93,7.93,408000.0,7.5448,7.5638,7.5448,7.5448,408000.0
2014-02-21 10:15:00,7.93,7.94,7.92,7.93,372000.0,7.5448,7.5543,7.5352,7.5448,372000.0
2014-02-21 10:20:00,7.93,7.93,7.89,7.9,900000.0,7.5448,7.5448,7.5067,7.5162,900000.0
2014-02-21 10:25:00,7.9,7.91,7.89,7.9,876000.0,7.5162,7.5257,7.5067,7.5162,876000.0
2014-02-21 10:30:00,7.91,7.93,7.91,7.92,466800.0,7.5257,7.5448,7.5257,7.5352,466800.0
2014-02-21 10:35:00,7.92,7.93,7.92,7.93,91200.0,7.5352,7.5448,7.5352,7.5448,91200.0
2014-02-21 10:40:00,7.93,7.95,7.93,7.95,290400.0,7.5448,7.5638,7.5448,7.5638,290400.0
2014-02-21 10:45:00,7.95,7.96,7.94,7.95,139200.0,7.5638,7.5733,7.5543,7.5638,139200.0
2014-02-21 10:50:00,7.95,7.96,7.94,7.95,273600.0,7.5638,7.5733,7.5543,7.5638,273600.0
2014-02-21 10:55:00,7.95,7.95,7.95,7.95,231600.0,7.5638,7.5638,7.5638,7.5638,231600.0
2014-02-21 11:00:00,7.95,7.97,7.95,7.97,454800.0,7.5638,7.5828,7.5638,7.5828,454800.0
2014-02-21 11:05:00,7.97,7.97,7.95,7.95,600000.0,7.5828,7.5828,7.5638,7.5638,600000.0
2014-02-21 11:10:00,7.95,7.95,7.92,7.93,555600.0,7.5638,7.5638,7.5352,7.5448,555600.0
2014-02-21 11:15:00,7.93,7.94,7.93,7.94,248400.0,7.5448,7.5543,7.5448,7.5543,248400.0
2014-02-21 11:20:00,7.93,7.95,7.93,7.95,112800.0,7.5448,7.5638,7.5448,7.5638,112800.0
2014-02-21 11:25:00,7.95,7.95,7.93,7.94,348000.0,7.5638,7.5638,7.5448,7.5543,348000.0
2014-02-21 11:30:00,7.95,7.96,7.94,7.96,188400.0,7.5638,7.5733,7.5543,7.5733,188400.0
2014-02-21 11:35:00,7.96,7.96,7.95,7.95,57600.0,7.5733,7.5733,7.5638,7.5638,57600.0
2014-02-21 11:40:00,7.95,7.96,7.95,7.95,55200.0,7.5638,7.5733,7.5638,7.5638,55200.0
2014-02-21 11:45:00,7.95,7.95,7.94,7.95,160800.0,7.5638,7.5638,7.5543,7.5638,160800.0
2014-02-21 11:50:00,7.95,7.96,7.95,7.95,81600.0,7.5638,7.5733,7.5638,7.5638,81600.0
2014-02-21 11:55:00,7.95,7.95,7.94,7.94,39600.0,7.5638,7.5638,7.5543,7.5543,39600.0
2014-02-21 12:00:00,7.94,7.95,7.94,7.95,55200.0,7.5543,7.5638,7.5543,7.5638,55200.0
2014-02-21 12:05:00,7.95,7.95,7.94,7.94,68400.0,7.5638,7.5638,7.5543,7.5543,68400.0
2014-02-21 12:10:00,7.95,7.95,7.94,7.94,106800.0,7.5638,7.5638,7.5543,7.5543,106800.0
2014-02-21 12:15:00,7.94,7.95,7.93,7.94,109200.0,7.5543,7.5638,7.5448,7.5543,109200.0
2014-02-21 12:20:00,7.95,7.95,7.94,7.94,75600.0,7.5638,7.5638,7.5543,7.5543,75600.0
2014-02-21 12:25:00,7.94,7.95,7.94,7.94,52800.0,7.5543,7.5638,7.5543,7.5543,52800.0
2014-02-21 12:30:00,7.94,7.94,7.93,7.93,108000.0,7.5543,7.5543,7.5448,7.5448,108000.0
2014-02-21 12:35:00,7.93,7.93,7.93,7.93,62400.0,7.5448,7.5448,7.5448,7.5448,62400.0
2014-02-21 12:40:00,7.93,7.93,7.92,7.92,64800.0,7.5448,7.5448,7.5352,7.5352,64800.0
2014-02-21 12:45:00,7.92,7.92,7.9,7.91,279600.0,7.5352,7.5352,7.5162,7.5257,279600.0
2014-02-21 12:50:00,7.91,7.93,7.91,7.92,72000.0,7.5257,7.5448,7.5257,7.5352,72000.0
2014-02-21 12:55:00,7.92,7.93,7.92,7.92,50400.0,7.5352,7.5448,7.5352,7.5352,50400.0
2014-02-21 13:00:00,7.92,7.93,7.92,7.92,75600.0,7.5352,7.5448,7.5352,7.5352,75600.0
2014-02-21 13:05:00,7.92,7.94,7.92,7.94,122400.0,7.5352,7.5543,7.5352,7.5543,122400.0
2014-02-21 13:10:00,7.93,7.95,7.93,7.94,81600.0,7.5448,7.5638,7.5448,7.5543,81600.0
2014-02-21 13:15:00,7.94,7.94,7.93,7.93,54000.0,7.5543,7.5543,7.5448,7.5448,54000.0
2014-02-21 13:20:00,7.93,7.94,7.93,7.94,237600.0,7.5448,7.5543,7.5448,7.5543,237600.0
2014-02-21 13:25:00,7.94,7.94,7.93,7.93,18000.0,7.5543,7.5543,7.5448,7.5448,18000.0
2014-02-21 13:30:00,7.93,7.94,7.93,7.93,33600.0,7.5448,7.5543,7.5448,7.5448,33600.0
2014-02-21 13:35:00,7.93,7.93,7.91,7.91,168000.0,7.5448,7.5448,7.5257,7.5257,168000.0
2014-02-21 13:40:00,7.9,7.91,7.9,7.91,96000.0,7.5162,7.5257,7.5162,7.5257,96000.0
2014-02-21 13:45:00,7.91,7.92,7.91,7.91,67200.0,7.5257,7.5352,7.5257,7.5257,67200.0
2014-02-21 13:50:00,7.91,7.92,7.91,7.91,126000.0,7.5257,7.5352,7.5257,7.5257,126000.0
2014-02-21 13:55:00,7.91,7.92,7.91,7.91,70800.0,7.5257,7.5352,7.5257,7.5257,70800.0
2014-02-21 14:00:00,7.91,7.92,7.91,7.92,22800.0,7.5257,7.5352,7.5257,7.5352,22800.0
2014-02-21 14:05:00,7.91,7.92,7.9,7.9,139200.0,7.5257,7.5352,7.5162,7.5162,139200.0
2014-02-21 14:10:00,7.91,7.91,7.88,7.88,852000.0,7.5257,7.5257,7.4972,7.4972,852000.0
2014-02-21 14:15:00,7.89,7.89,7.88,7.88,170400.0,7.5067,7.5067,7.4972,7.4972,170400.0
2014-02-21 14:20:00,7.89,7.89,7.87,7.88,146400.0,7.5067,7.5067,7.4877,7.4972,146400.0
2014-02-21 14:25:00,7.88,7.89,7.88,7.88,78000.0,7.4972,7.5067,7.4972,7.4972,78000.0
2014-02-21 14:30:00,7.88,7.88,7.85,7.87,489600.0,7.4972,7.4972,7.4686,7.4877,489600.0
2014-02-21 14:35:00,7.87,7.87,7.85,7.86,192000.0,7.4877,7.4877,7.4686,7.4782,192000.0
2014-02-21 14:40:00,7.86,7.87,7.85,7.87,279600.0,7.4782,7.4877,7.4686,7.4877,279600.0
2014-02-21 14:45:00,7.87,7.87,7.86,7.87,252000.0,7.4877,7.4877,7.4782,7.4877,252000.0
2014-02-21 14:50:00,7.87,7.87,7.87,7.87,224400.0,7.4877,7.4877,7.4877,7.4877,224400.0
2014-02-21 14:55:00,7.88,7.89,7.87,7.87,151200.0,7.4972,7.5067,7.4877,7.4877,151200.0
2014-02-21 15:00:00,7.87,7.88,7.87,7.87,50400.0,7.4877,7.4972,7.4877,7.4877,50400.0
2014-02-21 15:05:00,7.88,7.89,7.88,7.89,99600.0,7.4972,7.5067,7.4972,7.5067,99600.0
2014-02-21 15:10:00,7.89,7.89,7.88,7.88,199200.0,7.5067,7.5067,7.4972,7.4972,199200.0
2014-02-21 15:15:00,7.88,7.89,7.88,7.89,70800.0,7.4972,7.5067,7.4972,7.5067,70800.0
2014-02-21 15:20:00,7.89,7.9,7.89,7.89,165600.0,7.5067,7.5162,7.5067,7.5067,165600.0
2014-02-21 15:25:00,7.89,7.91,7.89,7.9,189600.0,7.5067,7.5257,7.5067,7.5162,189600.0
2014-02-21 15:30:00,7.9,7.91,7.89,7.89,180000.0,7.5162,7.5257,7.5067,7.5067,180000.0
2014-02-21 15:35:00,7.89,7.89,7.87,7.87,337200.0,7.5067,7.5067,7.4877,7.4877,337200.0
2014-02-21 15:40:00,7.87,7.88,7.87,7.88,224400.0,7.4877,7.4972,7.4877,7.4972,224400.0
2014-02-21 15:45:00,7.87,7.88,7.86,7.86,846000.0,7.4877,7.4972,7.4782,7.4782,846000.0
2014-02-21 15:50:00,7.86,7.86,7.86,7.86,202800.0,7.4782,7.4782,7.4782,7.4782,202800.0
2014-02-21 15:55:00,7.86,7.86,7.83,7.84,801600.0,7.4782,7.4782,7.4496,7.4591,801600.0
2014-02-24 09:30:00,7.89,7.93,7.88,7.93,571200.0,7.5067,7.5448,7.4972,7.5448,571200.0
2014-02-24 09:35:00,7.94,7.96,7.93,7.95,373200.0,7.5543,7.5733,7.5448,7.5638,373200.0
2014-02-24 09:40:00,7.96,7.96,7.94,7.96,217200.0,7.5733,7.5733,7.5543,7.5733,217200.0
2014-02-24 09:45:00,7.96,8.0,7.95,7.99,978000.0,7.5733,7.6114,7.5638,7.6018,978000.0
2014-02-24 09:50:00,7.99,8.04,7.99,8.03,1291200.0,7.6018,7.6494,7.6018,7.6399,1291200.0
2014-02-24 09:55:00,8.03,8.04,8.03,8.03,295200.0,7.6399,7.6494,7.6399,7.6399,295200.0
2014-02-24 10:00:00,8.03,8.04,8.0,8.01,523200.0,7.6399,7.6494,7.6114,7.6209,523200.0
2014-02-24 10:05:00,8.01,8.02,8.0,8.01,223200.0,7.6209,7.6304,7.6114,7.6209,223200.0
2014-02-24 10:10:00,8.01,8.02,8.0,8.01,260400.0,7.6209,7.6304,7.6114,7.6209,260400.0
2014-02-24 10:15:00,8.02,8.02,8.01,8.01,308400.0,7.6304,7.6304,7.6209,7.6209,308400.0
2014-02-24 10:20:00,8.01,8.02,8.0,8.02,223200.0,7.6209,7.6304,7.6114,7.6304,223200.0
2014-02-24 10:25:00,8.02,8.03,8.01,8.02,320400.0,7.6304,7.6399,7.6209,7.6304,320400.0
2014-02-24 10:30:00,8.02,8.03,8.02,8.03,278400.0,7.6304,7.6399,7.6304,7.6399,278400.0
2014-02-24 10:35:00,8.03,8.06,8.03,8.06,904800.0,7.6399,7.6684,7.6399,7.6684,904800.0
2014-02-24 10:40:00,8.06,8.06,8.05,8.06,314400.0,7.6684,7.6684,7.6589,7.6684,314400.0
2014-02-24 10:45:00,8.06,8.06,8.05,8.06,631200.0,7.6684,7.6684,7.6589,7.6684,631200.0
2014-02-24 10:50:00,8.06,8.06,8.06,8.06,120000.0,7.6684,7.6684,7.6684,7.6684,120000.0
2014-02-24 10:55:00,8.06,8.06,8.05,8.05,243600.0,7.6684,7.6684,7.6589,7.6589,243600.0
2014-02-24 11:00:00,8.05,8.06,8.04,8.04,186000.0,7.6589,7.6684,7.6494,7.6494,186000.0
2014-02-24 11:05:00,8.04,8.06,8.04,8.05,278400.0,7.6494,7.6684,7.6494,7.6589,278400.0
2014-02-24 11:10:00,8.05,8.07,8.05,8.07,398400.0,7.6589,7.678,7.6589,7.678,398400.0
2014-02-24 11:15:00,8.07,8.07,8.06,8.06,250800.0,7.678,7.678,7.6684,7.6684,250800.0
2014-02-24 11:20:00,8.06,8.06,8.06,8.06,153600.0,7.6684,7.6684,7.6684,7.6684,153600.0
2014-02-24 11:25:00,8.06,8.08,8.06,8.08,358800.0,7.6684,7.6875,7.6684,7.6875,358800.0
2014-02-24 11:30:00,8.08,8.09,8.08,8.09,374400.0,7.6875,7.697,7.6875,7.697,374400.0
2014-02-24 11:35:00,8.09,8.11,8.09,8.1,565200.0,7.697,7.716,7.697,7.7065,565200.0
2014-02-24 11:40:00,8.1,8.11,8.1,8.11,231600.0,7.7065,7.716,7.7065,7.716,231600.0
2014-02-24 11:45:00,8.11,8.12,8.1,8.11,148800.0,7.716,7.7255,7.7065,7.716,148800.0
2014-02-24 11:50:00,8.11,8.12,8.11,8.12,284400.0,7.716,7.7255,7.716,7.7255,284400.0
2014-02-24 11:55:00,8.12,8.12,8.11,8.11,152400.0,7.7255,7.7255,7.716,7.716,152400.0
2014-02-24 12:00:00,8.12,8.13,8.11,8.13,453600.0,7.7255,7.735,7.716,7.735,453600.0
2014-02-24 12:05:00,8.13,8.13,8.12,8.13,193200.0,7.735,7.735,7.7255,7.735,193200.0
2014-02-24 12:10:00,8.12,8.12,8.12,8.12,110400.0,7.7255,7.7255,7.7255,7.7255,110400.0
2014-02-24 12:15:00,8.12,8.13,8.12,8.12,90000.0,7.7255,7.735,7.7255,7.7255,90000.0
2014-02-24 12:20:00,8.13,8.13,8.12,8.12,96000.0,7.735,7.735,7.7255,7.7255,96000.0
2014-02-24 12:25:00,8.12,8.12,8.12,8.12,64800.0,7.7255,7.7255,7.7255,7.7255,64800.0
2014-02-24 12:30:00,8.12,8.12,8.11,8.11,174000.0,7.7255,7.7255,7.716,7.716,174000.0
2014-02-24 12:35:00,8.11,8.12,8.11,8.11,181200.0,7.716,7.7255,7.716,7.716,181200.0
2014-02-24 12:40:00,8.11,8.11,8.1,8.11,250800.0,7.716,7.716,7.7065,7.716,250800.0
2014-02-24 12:45:00,8.11,8.11,8.1,8.11,172800.0,7.716,7.716,7.7065,7.716,172800.0
2014-02-24 12:50:00,8.11,8.11,8.1,8.1,154800.0,7.716,7.716,7.7065,7.7065,154800.0
2014-02-24 12:55:00,8.1,8.1,8.1,8.1,202800.0,7.7065,7.7065,7.7065,7.7065,202800.0
2014-02-24 13:00:00,8.1,8.1,8.1,8.1,106800.0,7.7065,7.7065,7.7065,7.7065,106800.0
2014-02-24 13:05:00,8.1,8.1,8.1,8.1,216000.0,7.7065,7.7065,7.7065,7.7065,216000.0
2014-02-24 13:10:00,8.1,8.1,8.09,8.1,90000.0,7.7065,7.7065,7.697,7.7065,90000.0
2014-02-24 13:15:00,8.1,8.1,8.09,8.09,67200.0,7.7065,7.7065,7.697,7.697,67200.0
2014-02-24 13:20:00,8.09,8.1,8.09,8.1,66000.0,7.697,7.7065,7.697,7.7065,66000.0
2014-02-24 13:25:00,8.1,8.11,8.1,8.1,97200.0,7.7065,7.716,7.7065,7.7065,97200.0
2014-02-24 13:30:00,8.1,8.11,8.1,8.11,154800.0,7.7065,7.716,7.7065,7.716,154800.0
2014-02-24 13:35:00,8.11,8.11,8.09,8.09,99600.0,7.716,7.716,7.697,7.697,99600.0
2014-02-24 13:40:00,8.09,8.09,8.08,8.08,134400.0,7.697,7.697,7.6875,7.6875,134400.0
2014-02-24 13:45:00,8.08,8.09,8.08,8.08,252000.0,7.6875,7.697,7.6875,7.6875,252000.0
2014-02-24 13:50:00,8.08,8.08,8.08,8.08,66000.0,7.6875,7.6875,7.6875,7.6875,66000.0
2014-02-24 13:55:00,8.08,8.08,8.08,8.08,150000.0,7.6875,7.6875,7.6875,7.6875,150000.0
2014-02-24 14:00:00,8.08,8.11,8.08,8.1,211200.0,7.6875,7.716,7.6875,7.7065,211200.0
2014-02-24 14:05:00,8.1,8.1,8.09,8.1,144000.0,7.7065,7.7065,7.697,7.7065,144000.0
2014-02-24 14:10:00,8.09,8.1,8.09,8.1,62400.0,7.697,7.7065,7.697,7.7065,62400.0
2014-02-24 14:15:00,8.09,8.09,8.09,8.09,54000.0,7.697,7.697,7.697,7.697,54000.0
2014-02-24 14:20:00,8.09,8.09,8.09,8.09,39600.0,7.697,7.697,7.697,7.697,39600.0
2014-02-24 14:25:00,8.09,8.09,8.09,8.09,24000.0,7.697,7.697,7.697,7.697,24000.0
2014-02-24 14:30:00,8.09,8.09,8.08,8.08,70800.0,7.697,7.697,7.6875,7.6875,70800.0
2014-02-24 14:35:00,8.09,8.09,8.08,8.09,80400.0,7.697,7.697,7.6875,7.697,80400.0
2014-02-24 14:40:00,8.09,8.1,8.09,8.09,181200.0,7.697,7.7065,7.697,7.697,181200.0
2014-02-24 14:45:00,8.09,8.1,8.09,8.09,110400.0,7.697,7.7065,7.697,7.697,110400.0
2014-02-24 14:50:00,8.09,8.1,8.09,8.09,177600.0,7.697,7.7065,7.697,7.697,177600.0
2014-02-24 14:55:00,8.1,8.1,8.08,8.08,255600.0,7.7065,7.7065,7.6875,7.6875,255600.0
2014-02-24 15:00:00,8.07,8.07,8.05,8.06,375600.0,7.678,7.678,7.6589,7.6684,375600.0
2014-02-24 15:05:00,8.06,8.06,8.05,8.06,120000.0,7.6684,7.6684,7.6589,7.6684,120000.0
2014-02-24 15:10:00,8.06,8.06,8.04,8.04,405600.0,7.6684,7.6684,7.6494,7.6494,405600.0
2014-02-24 15:15:00,8.04,8.06,8.03,8.06,744000.0,7.6494,7.6684,7.6399,7.6684,744000.0
2014-02-24 15:20:00,8.06,8.06,8.05,8.05,208800.0,7.6684,7.6684,7.6589,7.6589,208800.0
2014-02-24 15:25:00,8.06,8.06,8.02,8.02,742800.0,7.6684,7.6684,7.6304,7.6304,742800.0
2014-02-24 15:30:00,8.02,8.03,8.01,8.03,452400.0,7.6304,7.6399,7.6209,7.6399,452400.0
2014-02-24 15:35:00,8.03,8.04,8.03,8.04,261600.0,7.6399,7.6494,7.6399,7.6494,261600.0
2014-02-24 15:40:00,8.04,8.04,8.02,8.03,436800.0,7.6494,7.6494,7.6304,7.6399,436800.0
2014-02-24 15:45:00,8.03,8.05,8.03,8.04,330000.0,7.6399,7.6589,7.6399,7.6494,330000.0
2014-02-24 15:50:00,8.04,8.04,8.02,8.03,649200.0,7.6494,7.6494,7.6304,7.6399,649200.0
2014-02-24 15:55:00,8.03,8.03,7.98,7.98,1262400.0,7.6399,7.6399,7.5923,7.5923,1262400.0
2014-02-25 09:30:00,7.99,8.01,7.99,7.99,1099200.0,7.6018,7.6209,7.6018,7.6018,1099200.0
2014-02-25 09:35:00,7.99,7.99,7.94,7.96,1057200.0,7.6018,7.6018,7.5543,7.5733,1057200.0
2014-02-25 09:40:00,7.96,7.96,7.92,7.95,505200.0,7.5733,7.5733,7.5352,7.5638,505200.0
2014-02-25 09:45:00,7.95,7.96,7.93,7.93,381600.0,7.5638,7.5733,7.5448,7.5448,381600.0
2014-02-25 09:50:00,7.93,7.94,7.91,7.91,487200.0,7.5448,7.5543,7.5257,7.5257,487200.0
2014-02-25 09:55:00,7.91,7.95,7.89,7.91,706800.0,7.5257,7.5638,7.5067,7.5257,706800.0
2014-02-25 10:00:00,7.91,7.92,7.88,7.89,636000.0,7.5257,7.5352,7.4972,7.5067,636000.0
2014-02-25 10:05:00,7.89,7.93,7.89,7.92,918000.0,7.5067,7.5448,7.5067,7.5352,918000.0
2014-02-25 10:10:00,7.93,7.95,7.93,7.93,498000.0,7.5448,7.5638,7.5448,7.5448,498000.0
2014-02-25 10:15:00,7.93,7.97,7.93,7.97,585600.0,7.5448,7.5828,7.5448,7.5828,585600.0
2014-02-25 10:20:00,7.97,7.99,7.96,7.98,832800.0,7.5828,7.6018,7.5733,7.5923,832800.0
2014-02-25 10:25:00,7.98,7.98,7.93,7.93,768000.0,7.5923,7.5923,7.5448,7.5448,768000.0
2014-02-25 10:30:00,7.93,7.95,7.93,7.94,516000.0,7.5448,7.5638,7.5448,7.5543,516000.0
2014-02-25 10:35:00,7.95,7.98,7.94,7.98,564000.0,7.5638,7.5923,7.5543,7.5923,564000.0
2014-02-25 10:40:00,7.98,7.98,7.96,7.97,472800.0,7.5923,7.5923,7.5733,7.5828,472800.0
2014-02-25 10:45:00,7.98,7.98,7.96,7.97,162000.0,7.5923,7.5923,7.5733,7.5828,162000.0
2014-02-25 10:50:00,7.97,7.98,7.97,7.98,115200.0,7.5828,7.5923,7.5828,7.5923,115200.0
2014-02-25 10:55:00,7.98,8.0,7.98,7.98,342000.0,7.5923,7.6114,7.5923,7.5923,342000.0
2014-02-25 11:00:00,7.99,7.99,7.98,7.98,262800.0,7.6018,7.6018,7.5923,7.5923,262800.0
2014-02-25 11:05:00,7.98,7.98,7.96,7.97,259200.0,7.5923,7.5923,7.5733,7.5828,259200.0
2014-02-25 11:10:00,7.97,8.02,7.97,8.02,561600.0,7.5828,7.6304,7.5828,7.6304,561600.0
2014-02-25 11:15:00,8.02,8.04,8.02,8.03,606000.0,7.6304,7.6494,7.6304,7.6399,606000.0
2014-02-25 11:20:00,8.03,8.04,8.03,8.03,319200.0,7.6399,7.6494,7.6399,7.6399,319200.0
2014-02-25 11:25:00,8.03,8.06,8.02,8.05,538800.0,7.6399,7.6684,7.6304,7.6589,538800.0
2014-02-25 11:30:00,8.05,8.06,8.04,8.04,594000.0,7.6589,7.6684,7.6494,7.6494,594000.0
2014-02-25 11:35:00,8.05,8.05,8.03,8.03,282000.0,7.6589,7.6589,7.6399,7.6399,282000.0
2014-02-25 11:40:00,8.03,8.04,8.03,8.03,105600.0,7.6399,7.6494,7.6399,7.6399,105600.0
2014-02-25 11:45:00,8.03,8.04,8.02,8.03,247200.0,7.6399,7.6494,7.6304,7.6399,247200.0
2014-02-25 11:50:00,8.03,8.04,8.0,8.0,399600.0,7.6399,7.6494,7.6114,7.6114,399600.0
2014-02-25 11:55:00,8.0,8.01,7.98,7.99,348000.0,7.6114,7.6209,7.5923,7.6018,348000.0
2014-02-25 12:00:00,7.99,8.0,7.98,7.99,177600.0,7.6018,7.6114,7.5923,7.6018,177600.0
2014-02-25 12:05:00,7.98,8.0,7.98,7.99,271200.0,7.5923,7.6114,7.5923,7.6018,271200.0
2014-02-25 12:10:00,7.99,8.0,7.98,7.99,397200.0,7.6018,7.6114,7.5923,7.6018,397200.0
2014-02-25 12:15:00,7.99,8.0,7.99,7.99,475200.0,7.6018,7.6114,7.6018,7.6018,475200.0
2014-02-25 12:20:00,7.99,7.99,7.97,7.98,307200.0,7.6018,7.6018,7.5828,7.5923,307200.0
2014-02-25 12:25:00,7.98,8.0,7.98,7.99,168000.0,7.5923,7.6114,7.5923,7.6018,168000.0
2014-02-25 12:30:00,7.99,8.01,7.98,8.0,289200.0,7.6018,7.6209,7.5923,7.6114,289200.0
2014-02-25 12:35:00,8.0,8.0,8.0,8.0,109200.0,7.6114,7.6114,7.6114,7.6114,109200.0
2014-02-25 12:40:00,8.0,8.0,7.98,7.98,387600.0,7.6114,7.6114,7.5923,7.5923,387600.0
2014-02-25 12:45:00,7.98,8.0,7.98,8.0,141600.0,7.5923,7.6114,7.5923,7.6114,141600.0
2014-02-25 12:50:00,8.0,8.01,8.0,8.0,96000.0,7.6114,7.6209,7.6114,7.6114,96000.0
2014-02-25 12:55:00,8.0,8.01,8.0,8.0,62400.0,7.6114,7.6209,7.6114,7.6114,62400.0
2014-02-25 13:00:00,8.01,8.01,7.99,8.0,112800.0,7.6209,7.6209,7.6018,7.6114,112800.0
2014-02-25 13:05:00,8.0,8.03,8.0,8.02,265200.0,7.6114,7.6399,7.6114,7.6304,265200.0
2014-02-25 13:10:00,8.02,8.02,8.01,8.01,133200.0,7.6304,7.6304,7.6209,7.6209,133200.0
2014-02-25 13:15:00,8.01,8.03,8.01,8.01,98400.0,7.6209,7.6399,7.6209,7.6209,98400.0
2014-02-25 13:20:00,8.02,8.02,8.01,8.01,94800.0,7.6304,7.6304,7.6209,7.6209,94800.0
2014-02-25 13:25:00,8.01,8.02,8.01,8.02,72000.0,7.6209,7.6304,7.6209,7.6304,72000.0
2014-02-25 13:30:00,8.02,8.03,8.01,8.03,184800.0,7.6304,7.6399,7.6209,7.6399,184800.0
2014-02-25 13:35:00,8.03,8.03,8.01,8.01,304800.0,7.6399,7.6399,7.6209,7.6209,304800.0
2014-02-25 13:40:00,8.01,8.01,8.0,8.0,228000.0,7.6209,7.6209,7.6114,7.6114,228000.0
2014-02-25 13:45:00,8.0,8.01,7.98,7.99,319200.0,7.6114,7.6209,7.5923,7.6018,319200.0
2014-02-25 13:50:00,7.99,8.0,7.98,8.0,308400.0,7.6018,7.6114,7.5923,7.6114,308400.0
2014-02-25 13:55:00,8.0,8.0,7.99,7.99,162000.0,7.6114,7.6114,7.6018,7.6018,162000.0
2014-02-25 14:00:00,8.0,8.01,7.97,7.97,486000.0,7.6114,7.6209,7.5828,7.5828,486000.0
2014-02-25 14:05:00,7.97,7.98,7.95,7.98,378000.0,7.5828,7.5923,7.5638,7.5923,378000.0
2014-02-25 14:10:00,7.98,7.98,7.96,7.98,194400.0,7.5923,7.5923,7.5733,7.5923,194400.0
2014-02-25 14:15:00,7.98,7.98,7.97,7.98,190800.0,7.5923,7.5923,7.5828,7.5923,190800.0
2014-02-25 14:20:00,7.98,7.98,7.96,7.96,314400.0,7.5923,7.5923,7.5733,7.5733,314400.0
2014-02-25 14:25:00,7.97,7.99,7.96,7.99,456000.0,7.5828,7.6018,7.5733,7.6018,456000.0
2014-02-25 14:30:00,7.99,7.99,7.97,7.98,177600.0,7.6018,7.6018,7.5828,7.5923,177600.0
2014-02-25 14:35:00,7.98,7.99,7.97,7.97,166800.0,7.5923,7.6018,7.5828,7.5828,166800.0
2014-02-25 14:40:00,7.97,7.98,7.97,7.98,158400.0,7.5828,7.5923,7.5828,7.5923,158400.0
2014-02-25 14:45:00,7.98,7.98,7.97,7.98,324000.0,7.5923,7.5923,7.5828,7.5923,324000.0
2014-02-25 14:50:00,7.98,7.98,7.96,7.96,321600.0,7.5923,7.5923,7.5733,7.5733,321600.0
2014-02-25 14:55:00,7.96,7.98,7.96,7.97,180000.0,7.5733,7.5923,7.5733,7.5828,180000.0
2014-02-25 15:00:00,7.97,7.97,7.96,7.97,228000.0,7.5828,7.5828,7.5733,7.5828,228000.0
2014-02-25 15:05:00,7.97,7.97,7.95,7.96,152400.0,7.5828,7.5828,7.5638,7.5733,152400.0
2014-02-25 15:10:00,7.96,7.96,7.93,7.93,301200.0,7.5733,7.5733,7.5448,7.5448,301200.0
2014-02-25 15:15:00,7.93,7.94,7.92,7.94,327600.0,7.5448,7.5543,7.5352,7.5543,327600.0
2014-02-25 15:20:00,7.93,7.94,7.92,7.94,260400.0,7.5448,7.5543,7.5352,7.5543,260400.0
2014-02-25 15:25:00,7.93,7.94,7.92,7.92,405600.0,7.5448,7.5543,7.5352,7.5352,405600.0
2014-02-25 15:30:00,7.92,7.94,7.92,7.93,94800.0,7.5352,7.5543,7.5352,7.5448,94800.0
2014-02-25 15:35:00,7.93,7.96,7.93,7.95,286800.0,7.5448,7.5733,7.5448,7.5638,286800.0
2014-02-25 15:40:00,7.95,7.96,7.93,7.94,338400.0,7.5638,7.5733,7.5448,7.5543,338400.0
2014-02-25 15:45:00,7.93,7.94,7.92,7.94,908400.0,7.5448,7.5543,7.5352,7.5543,908400.0
2014-02-25 15:50:00,7.94,7.94,7.92,7.93,608400.0,7.5543,7.5543,7.5352,7.5448,608400.0
2014-02-25 15:55:00,7.93,7.96,7.93,7.96,657600.0,7.5448,7.5733,7.5448,7.5733,657600.0
2014-02-26 09:30:00,7.99,8.03,7.99,7.99,429600.0,7.6018,7.6399,7.6018,7.6018,429600.0
2014-02-26 09:35:00,7.99,8.01,7.98,8.0,300000.0,7.6018,7.6209,7.5923,7.6114,300000.0
2014-02-26 09:40:00,8.0,8.02,7.98,7.98,214800.0,7.6114,7.6304,7.5923,7.5923,214800.0
2014-02-26 09:45:00,7.97,7.98,7.96,7.96,454800.0,7.5828,7.5923,7.5733,7.5733,454800.0
2014-02-26 09:50:00,7.97,7.97,7.92,7.94,456000.0,7.5828,7.5828,7.5352,7.5543,456000.0
2014-02-26 09:55:00,7.93,7.94,7.93,7.94,334800.0,7.5448,7.5543,7.5448,7.5543,334800.0
2014-02-26 10:00:00,7.95,7.98,7.95,7.97,867600.0,7.5638,7.5923,7.5638,7.5828,867600.0
2014-02-26 10:05:00,7.98,8.0,7.95,7.96,530400.0,7.5923,7.6114,7.5638,7.5733,530400.0
2014-02-26 10:10:00,7.96,7.99,7.96,7.98,427200.0,7.5733,7.6018,7.5733,7.5923,427200.0
2014-02-26 10:15:00,7.98,7.99,7.97,7.98,378000.0,7.5923,7.6018,7.5828,7.5923,378000.0
2014-02-26 10:20:00,7.99,8.03,7.98,8.02,447600.0,7.6018,7.6399,7.5923,7.6304,447600.0
2014-02-26 10:25:00,8.03,8.04,8.02,8.03,520800.0,7.6399,7.6494,7.6304,7.6399,520800.0
2014-02-26 10:30:00,8.03,8.05,8.03,8.03,346800.0,7.6399,7.6589,7.6399,7.6399,346800.0
2014-02-26 10:35:00,8.04,8.06,8.04,8.04,433200.0,7.6494,7.6684,7.6494,7.6494,433200.0
2014-02-26 10:40:00,8.04,8.05,8.03,8.03,198000.0,7.6494,7.6589,7.6399,7.6399,198000.0
2014-02-26 10:45:00,8.03,8.04,8.02,8.03,360000.0,7.6399,7.6494,7.6304,7.6399,360000.0
2014-02-26 10:50:00,8.03,8.04,8.03,8.03,270000.0,7.6399,7.6494,7.6399,7.6399,270000.0
2014-02-26 10:55:00,8.03,8.03,8.0,8.01,495600.0,7.6399,7.6399,7.6114,7.6209,495600.0
2014-02-26 11:00:00,8.01,8.02,8.01,8.01,122400.0,7.6209,7.6304,7.6209,7.6209,122400.0
2014-02-26 11:05:00,8.01,8.02,8.0,8.01,105600.0,7.6209,7.6304,7.6114,7.6209,105600.0
2014-02-26 11:10:00,8.01,8.03,8.0,8.03,328800.0,7.6209,7.6399,7.6114,7.6399,328800.0
2014-02-26 11:15:00,8.03,8.05,8.03,8.04,106800.0,7.6399,7.6589,7.6399,7.6494,106800.0
2014-02-26 11:20:00,8.04,8.05,8.04,8.04,78000.0,7.6494,7.6589,7.6494,7.6494,78000.0
2014-02-26 11:25:00,8.05,8.05,8.04,8.05,174000.0,7.6589,7.6589,7.6494,7.6589,174000.0
2014-02-26 11:30:00,8.05,8.05,8.02,8.02,280800.0,7.6589,7.6589,7.6304,7.6304,280800.0
2014-02-26 11:35:00,8.02,8.03,8.02,8.03,270000.0,7.6304,7.6399,7.6304,7.6399,270000.0
2014-02-26 11:40:00,8.04,8.04,8.02,8.02,135600.0,7.6494,7.6494,7.6304,7.6304,135600.0
2014-02-26 11:45:00,8.02,8.02,8.0,8.0,382800.0,7.6304,7.6304,7.6114,7.6114,382800.0
2014-02-26 11:50:00,8.0,8.01,8.0,8.01,61200.0,7.6114,7.6209,7.6114,7.6209,61200.0
2014-02-26 11:55:00,8.01,8.02,8.01,8.02,106800.0,7.6209,7.6304,7.6209,7.6304,106800.0
2014-02-26 12:00:00,8.02,8.02,8.02,8.02,265200.0,7.6304,7.6304,7.6304,7.6304,265200.0
2014-02-26 12:05:00,8.02,8.02,8.02,8.02,60000.0,7.6304,7.6304,7.6304,7.6304,60000.0
2014-02-26 12:10:00,8.02,8.04,8.02,8.03,159600.0,7.6304,7.6494,7.6304,7.6399,159600.0
2014-02-26 12:15:00,8.03,8.03,8.02,8.03,220800.0,7.6399,7.6399,7.6304,7.6399,220800.0
2014-02-26 12:20:00,8.03,8.03,8.02,8.02,115200.0,7.6399,7.6399,7.6304,7.6304,115200.0
2014-02-26 12:25:00,8.02,8.03,8.01,8.03,243600.0,7.6304,7.6399,7.6209,7.6399,243600.0
2014-02-26 12:30:00,8.03,8.05,8.03,8.05,378000.0,7.6399,7.6589,7.6399,7.6589,378000.0
2014-02-26 12:35:00,8.05,8.05,8.04,8.04,198000.0,7.6589,7.6589,7.6494,7.6494,198000.0
2014-02-26 12:40:00,8.04,8.05,8.03,8.04,302400.0,7.6494,7.6589,7.6399,7.6494,302400.0
2014-02-26 12:45:00,8.04,8.04,8.04,8.04,170400.0,7.6494,7.6494,7.6494,7.6494,170400.0
2014-02-26 12:50:00,8.04,8.04,8.03,8.04,62400.0,7.6494,7.6494,7.6399,7.6494,62400.0
2014-02-26 12:55:00,8.04,8.04,8.03,8.03,22800.0,7.6494,7.6494,7.6399,7.6399,22800.0
2014-02-26 13:00:00,8.03,8.03,7.99,7.99,195600.0,7.6399,7.6399,7.6018,7.6018,195600.0
2014-02-26 13:05:00,8.0,8.01,8.0,8.01,117600.0,7.6114,7.6209,7.6114,7.6209,117600.0
2014-02-26 13:10:00,8.01,8.02,8.01,8.02,115200.0,7.6209,7.6304,7.6209,7.6304,115200.0
2014-02-26 13:15:00,8.02,8.02,8.01,8.01,85200.0,7.6304,7.6304,7.6209,7.6209,85200.0
2014-02-26 13:20:00,8.01,8.03,8.01,8.02,163200.0,7.6209,7.6399,7.6209,7.6304,163200.0
2014-02-26 13:25:00,8.02,8.03,8.01,8.03,54000.0,7.6304,7.6399,7.6209,7.6399,54000.0
2014-02-26 13:30:00,8.03,8.03,8.02,8.02,277200.0,7.6399,7.6399,7.6304,7.6304,277200.0
2014-02-26 13:35:00,8.02,8.02,8.02,8.02,15600.0,7.6304,7.6304,7.6304,7.6304,15600.0
2014-02-26 13:40:00,8.02,8.04,8.02,8.04,192000.0,7.6304,7.6494,7.6304,7.6494,192000.0
2014-02-26 13:45:00,8.04,8.04,8.03,8.03,237600.0,7.6494,7.6494,7.6399,7.6399,237600.0
2014-02-26 13:50:00,8.03,8.04,8.02,8.03,72000.0,7.6399,7.6494,7.6304,7.6399,72000.0
2014-02-26 13:55:00,8.03,8.03,8.0,8.0,408000.0,7.6399,7.6399,7.6114,7.6114,408000.0
2014-02-26 14:00:00,8.0,8.01,8.0,8.0,184800.0,7.6114,7.6209,7.6114,7.6114,184800.0
2014-02-26 14:05:00,8.0,8.0,7.96,7.96,535200.0,7.6114,7.6114,7.5733,7.5733,535200.0
2014-02-26 14:10:00,7.96,7.97,7.95,7.95,350400.0,7.5733,7.5828,7.5638,7.5638,350400.0
2014-02-26 14:15:00,7.95,7.96,7.94,7.94,466800.0,7.5638,7.5733,7.5543,7.5543,466800.0
2014-02-26 14:20:00,7.94,7.95,7.93,7.95,240000.0,7.5543,7.5638,7.5448,7.5638,240000.0
2014-02-26 14:25:00,7.95,7.95,7.91,7.91,602400.0,7.5638,7.5638,7.5257,7.5257,602400.0
2014-02-26 14:30:00,7.91,7.93,7.9,7.92,531600.0,7.5257,7.5448,7.5162,7.5352,531600.0
2014-02-26 14:35:00,7.91,7.93,7.91,7.92,172800.0,7.5257,7.5448,7.5257,7.5352,172800.0
2014-02-26 14:40:00,7.93,7.94,7.93,7.94,242400.0,7.5448,7.5543,7.5448,7.5543,242400.0
2014-02-26 14:45:00,7.94,7.95,7.93,7.94,348000.0,7.5543,7.5638,7.5448,7.5543,348000.0
2014-02-26 14:50:00,7.93,7.94,7.93,7.93,204000.0,7.5448,7.5543,7.5448,7.5448,204000.0
2014-02-26 14:55:00,7.93,7.95,7.93,7.95,232800.0,7.5448,7.5638,7.5448,7.5638,232800.0
2014-02-26 15:00:00,7.95,7.95,7.93,7.94,531600.0,7.5638,7.5638,7.5448,7.5543,531600.0
2014-02-26 15:05:00,7.94,7.95,7.93,7.93,189600.0,7.5543,7.5638,7.5448,7.5448,189600.0
2014-02-26 15:10:00,7.92,7.93,7.9,7.93,657600.0,7.5352,7.5448,7.5162,7.5448,657600.0
2014-02-26 15:15:00,7.93,7.95,7.92,7.92,394800.0,7.5448,7.5638,7.5352,7.5352,394800.0
2014-02-26 15:20:00,7.93,7.94,7.92,7.93,267600.0,7.5448,7.5543,7.5352,7.5448,267600.0
2014-02-26 15:25:00,7.94,7.94,7.92,7.93,189600.0,7.5543,7.5543,7.5352,7.5448,189600.0
2014-02-26 15:30:00,7.93,7.96,7.93,7.95,531600.0,7.5448,7.5733,7.5448,7.5638,531600.0
2014-02-26 15:35:00,7.95,7.95,7.94,7.95,58800.0,7.5638,7.5638,7.5543,7.5638,58800.0
2014-02-26 15:40:00,7.95,7.96,7.95,7.95,265200.0,7.5638,7.5733,7.5638,7.5638,265200.0
2014-02-26 15:45:00,7.95,7.96,7.93,7.94,308400.0,7.5638,7.5733,7.5448,7.5543,308400.0
2014-02-26 15:50:00,7.94,7.97,7.93,7.96,512400.0,7.5543,7.5828,7.5448,7.5733,512400.0
2014-02-26 15:55:00,7.96,7.97,7.95,7.96,600000.0,7.5733,7.5828,7.5638,7.5733,600000.0
2014-02-27 09:30:00,7.93,7.96,7.93,7.96,476400.0,7.5448,7.5733,7.5448,7.5733,476400.0
2014-02-27 09:35:00,7.97,7.99,7.96,7.97,415200.0,7.5828,7.6018,7.5733,7.5828,415200.0
2014-02-27 09:40:00,7.98,7.98,7.95,7.95,355200.0,7.5923,7.5923,7.5638,7.5638,355200.0
2014-02-27 09:45:00,7.95,7.97,7.95,7.96,345600.0,7.5638,7.5828,7.5638,7.5733,345600.0
2014-02-27 09:50:00,7.96,7.96,7.9,7.91,747600.0,7.5733,7.5733,7.5162,7.5257,747600.0
2014-02-27 09:55:00,7.92,7.95,7.91,7.95,286800.0,7.5352,7.5638,7.5257,7.5638,286800.0
2014-02-27 10:00:00,7.95,7.97,7.95,7.95,301200.0,7.5638,7.5828,7.5638,7.5638,301200.0
2014-02-27 10:05:00,7.95,7.95,7.92,7.92,434400.0,7.5638,7.5638,7.5352,7.5352,434400.0
2014-02-27 10:10:00,7.93,7.93,7.91,7.92,530400.0,7.5448,7.5448,7.5257,7.5352,530400.0
2014-02-27 10:15:00,7.92,7.94,7.91,7.93,402000.0,7.5352,7.5543,7.5257,7.5448,402000.0
2014-02-27 10:20:00,7.94,7.95,7.93,7.95,268800.0,7.5543,7.5638,7.5448,7.5638,268800.0
2014-02-27 10:25:00,7.95,7.96,7.95,7.95,211200.0,7.5638,7.5733,7.5638,7.5638,211200.0
2014-02-27 10:30:00,7.96,7.97,7.94,7.97,350400.0,7.5733,7.5828,7.5543,7.5828,350400.0
2014-02-27 10:35:00,7.98,7.99,7.97,7.98,568800.0,7.5923,7.6018,7.5828,7.5923,568800.0
2014-02-27 10:40:00,7.98,7.98,7.95,7.97,207600.0,7.5923,7.5923,7.5638,7.5828,207600.0
2014-02-27 10:45:00,7.97,7.97,7.96,7.96,231600.0,7.5828,7.5828,7.5733,7.5733,231600.0
2014-02-27 10:50:00,7.97,7.99,7.97,7.98,375600.0,7.5828,7.6018,7.5828,7.5923,375600.0
2014-02-27 10:55:00,7.98,7.98,7.96,7.98,235200.0,7.5923,7.5923,7.5733,7.5923,235200.0
2014-02-27 11:00:00,7.98,7.99,7.96,7.99,342000.0,7.5923,7.6018,7.5733,7.6018,342000.0
2014-02-27 11:05:00,7.99,8.01,7.99,8.0,560400.0,7.6018,7.6209,7.6018,7.6114,560400.0
2014-02-27 11:10:00,8.0,8.04,8.0,8.03,691200.0,7.6114,7.6494,7.6114,7.6399,691200.0
2014-02-27 11:15:00,8.03,8.04,8.03,8.03,188400.0,7.6399,7.6494,7.6399,7.6399,188400.0
2014-02-27 11:20:00,8.03,8.04,8.02,8.02,194400.0,7.6399,7.6494,7.6304,7.6304,194400.0
2014-02-27 11:25:00,8.03,8.04,8.02,8.04,198000.0,7.6399,7.6494,7.6304,7.6494,198000.0
2014-02-27 11:30:00,8.04,8.04,8.01,8.01,278400.0,7.6494,7.6494,7.6209,7.6209,278400.0
2014-02-27 11:35:00,8.01,8.02,8.01,8.01,128400.0,7.6209,7.6304,7.6209,7.6209,128400.0
2014-02-27 11:40:00,8.02,8.02,8.01,8.02,110400.0,7.6304,7.6304,7.6209,7.6304,110400.0
2014-02-27 11:45:00,8.02,8.02,8.0,8.01,340800.0,7.6304,7.6304,7.6114,7.6209,340800.0
2014-02-27 11:50:00,8.01,8.01,8.0,8.0,81600.0,7.6209,7.6209,7.6114,7.6114,81600.0
2014-02-27 11:55:00,8.01,8.01,8.0,8.01,33600.0,7.6209,7.6209,7.6114,7.6209,33600.0
2014-02-27 12:00:00,8.01,8.03,8.01,8.02,126000.0,7.6209,7.6399,7.6209,7.6304,126000.0
2014-02-27 12:05:00,8.02,8.02,7.98,7.98,378000.0,7.6304,7.6304,7.5923,7.5923,378000.0
2014-02-27 12:10:00,7.99,8.01,7.99,8.0,126000.0,7.6018,7.6209,7.6018,7.6114,126000.0
2014-02-27 12:15:00,8.01,8.02,8.0,8.01,94800.0,7.6209,7.6304,7.6114,7.6209,94800.0
2014-02-27 12:20:00,8.01,8.02,8.0,8.01,117600.0,7.6209,7.6304,7.6114,7.6209,117600.0
2014-02-27 12:25:00,8.01,8.02,8.0,8.02,42000.0,7.6209,7.6304,7.6114,7.6304,42000.0
2014-02-27 12:30:00,8.01,8.01,8.0,8.0,37200.0,7.6209,7.6209,7.6114,7.6114,37200.0
2014-02-27 12:35:00,8.0,8.01,7.99,8.0,228000.0,7.6114,7.6209,7.6018,7.6114,228000.0
2014-02-27 12:40:00,8.01,8.02,8.01,8.01,165600.0,7.6209,7.6304,7.6209,7.6209,165600.0
2014-02-27 12:45:00,8.01,8.01,8.01,8.01,93600.0,7.6209,7.6209,7.6209,7.6209,93600.0
2014-02-27 12:50:00,8.01,8.01,8.0,8.01,76800.0,7.6209,7.6209,7.6114,7.6209,76800.0
2014-02-27 12:55:00,8.0,8.01,8.0,8.01,48000.0,7.6114,7.6209,7.6114,7.6209,48000.0
2014-02-27 13:00:00,8.01,8.03,8.01,8.03,195600.0,7.6209,7.6399,7.6209,7.6399,195600.0
2014-02-27 13:05:00,8.03,8.03,8.02,8.03,148800.0,7.6399,7.6399,7.6304,7.6399,148800.0
2014-02-27 13:10:00,8.03,8.03,8.02,8.03,114000.0,7.6399,7.6399,7.6304,7.6399,114000.0
2014-02-27 13:15:00,8.03,8.03,8.02,8.02,290400.0,7.6399,7.6399,7.6304,7.6304,290400.0
2014-02-27 13:20:00,8.02,8.04,8.02,8.03,104400.0,7.6304,7.6494,7.6304,7.6399,104400.0
2014-02-27 13:25:00,8.04,8.06,8.03,8.05,540000.0,7.6494,7.6684,7.6399,7.6589,540000.0
2014-02-27 13:30:00,8.06,8.06,8.05,8.05,436800.0,7.6684,7.6684,7.6589,7.6589,436800.0
2014-02-27 13:35:00,8.06,8.09,8.06,8.08,512400.0,7.6684,7.697,7.6684,7.6875,512400.0
2014-02-27 13:40:00,8.08,8.08,8.07,8.07,258000.0,7.6875,7.6875,7.678,7.678,258000.0
2014-02-27 13:45:00,8.07,8.08,8.07,8.07,360000.0,7.678,7.6875,7.678,7.678,360000.0
2014-02-27 13:50:00,8.07,8.07,8.06,8.06,81600.0,7.678,7.678,7.6684,7.6684,81600.0
2014-02-27 13:55:00,8.06,8.07,8.06,8.07,76800.0,7.6684,7.678,7.6684,7.678,76800.0
2014-02-27 14:00:00,8.07,8.08,8.07,8.07,102000.0,7.678,7.6875,7.678,7.678,102000.0
2014-02-27 14:05:00,8.07,8.07,8.06,8.07,200400.0,7.678,7.678,7.6684,7.678,200400.0
2014-02-27 14:10:00,8.07,8.08,8.07,8.07,34800.0,7.678,7.6875,7.678,7.678,34800.0
2014-02-27 14:15:00,8.07,8.07,8.07,8.07,146400.0,7.678,7.678,7.678,7.678,146400.0
2014-02-27 14:20:00,8.06,8.07,8.04,8.04,361200.0,7.6684,7.678,7.6494,7.6494,361200.0
2014-02-27 14:25:00,8.04,8.05,8.03,8.03,268800.0,7.6494,7.6589,7.6399,7.6399,268800.0
2014-02-27 14:30:00,8.03,8.04,8.03,8.04,152400.0,7.6399,7.6494,7.6399,7.6494,152400.0
2014-02-27 14:35:00,8.04,8.04,8.03,8.03,220800.0,7.6494,7.6494,7.6399,7.6399,220800.0
2014-02-27 14:40:00,8.03,8.04,8.02,8.02,313200.0,7.6399,7.6494,7.6304,7.6304,313200.0
2014-02-27 14:45:00,8.02,8.04,8.02,8.03,87600.0,7.6304,7.6494,7.6304,7.6399,87600.0
2014-02-27 14:50:00,8.03,8.04,8.03,8.04,108000.0,7.6399,7.6494,7.6399,7.6494,108000.0
2014-02-27 14:55:00,8.05,8.05,8.04,8.04,93600.0,7.6589,7.6589,7.6494,7.6494,93600.0
2014-02-27 15:00:00,8.04,8.05,8.03,8.05,238800.0,7.6494,7.6589,7.6399,7.6589,238800.0
2014-02-27 15:05:00,8.05,8.07,8.05,8.07,399600.0,7.6589,7.678,7.6589,7.678,399600.0
2014-02-27 15:10:00,8.06,8.06,8.05,8.06,134400.0,7.6684,7.6684,7.6589,7.6684,134400.0
2014-02-27 15:15:00,8.06,8.07,8.06,8.06,319200.0,7.6684,7.678,7.6684,7.6684,319200.0
2014-02-27 15:20:00,8.06,8.07,8.05,8.05,310800.0,7.6684,7.678,7.6589,7.6589,310800.0
2014-02-27 15:25:00,8.06,8.07,8.05,8.06,194400.0,7.6684,7.678,7.6589,7.6684,194400.0
2014-02-27 15:30:00,8.06,8.07,8.06,8.06,178800.0,7.6684,7.678,7.6684,7.6684,178800.0
2014-02-27 15:35:00,8.06,8.07,8.06,8.06,61200.0,7.6684,7.678,7.6684,7.6684,61200.0
2014-02-27 15:40:00,8.06,8.06,8.06,8.06,124800.0,7.6684,7.6684,7.6684,7.6684,124800.0
2014-02-27 15:45:00,8.06,8.06,8.02,8.03,530400.0,7.6684,7.6684,7.6304,7.6399,530400.0
2014-02-27 15:50:00,8.03,8.04,8.02,8.04,397200.0,7.6399,7.6494,7.6304,7.6494,397200.0
2014-02-27 15:55:00,8.04,8.09,8.04,8.09,1071600.0,7.6494,7.697,7.6494,7.697,1071600.0
2014-02-28 09:30:00,8.08,8.09,8.08,8.08,342000.0,7.6875,7.697,7.6875,7.6875,342000.0
2014-02-28 09:35:00,8.09,8.12,8.08,8.12,507600.0,7.697,7.7255,7.6875,7.7255,507600.0
2014-02-28 09:40:00,8.12,8.17,8.12,8.15,1046400.0,7.7255,7.7731,7.7255,7.7541,1046400.0
2014-02-28 09:45:00,8.15,8.15,8.13,8.14,478800.0,7.7541,7.7541,7.735,7.7446,478800.0
2014-02-28 09:50:00,8.14,8.15,8.13,8.15,344400.0,7.7446,7.7541,7.735,7.7541,344400.0
2014-02-28 09:55:00,8.15,8.17,8.15,8.16,722400.0,7.7541,7.7731,7.7541,7.7636,722400.0
2014-02-28 10:00:00,8.16,8.21,8.16,8.21,926400.0,7.7636,7.8112,7.7636,7.8112,926400.0
2014-02-28 10:05:00,8.21,8.21,8.19,8.19,410400.0,7.8112,7.8112,7.7921,7.7921,410400.0
2014-02-28 10:10:00,8.2,8.22,8.19,8.22,710400.0,7.8016,7.8207,7.7921,7.8207,710400.0
2014-02-28 10:15:00,8.22,8.23,8.21,8.21,745200.0,7.8207,7.8302,7.8112,7.8112,745200.0
2014-02-28 10:20:00,8.21,8.22,8.21,8.22,262800.0,7.8112,7.8207,7.8112,7.8207,262800.0
2014-02-28 10:25:00,8.22,8.23,8.22,8.22,604800.0,7.8207,7.8302,7.8207,7.8207,604800.0
2014-02-28 10:30:00,8.22,8.24,8.22,8.23,309600.0,7.8207,7.8397,7.8207,7.8302,309600.0
2014-02-28 10:35:00,8.23,8.23,8.21,8.21,295200.0,7.8302,7.8302,7.8112,7.8112,295200.0
2014-02-28 10:40:00,8.21,8.21,8.2,8.2,218400.0,7.8112,7.8112,7.8016,7.8016,218400.0
2014-02-28 10:45:00,8.21,8.22,8.2,8.22,339600.0,7.8112,7.8207,7.8016,7.8207,339600.0
2014-02-28 10:50:00,8.22,8.22,8.21,8.21,170400.0,7.8207,7.8207,7.8112,7.8112,170400.0
2014-02-28 10:55:00,8.21,8.22,8.21,8.21,214800.0,7.8112,7.8207,7.8112,7.8112,214800.0
2014-02-28 11:00:00,8.22,8.22,8.19,8.19,226800.0,7.8207,7.8207,7.7921,7.7921,226800.0
2014-02-28 11:05:00,8.19,8.2,8.19,8.19,250800.0,7.7921,7.8016,7.7921,7.7921,250800.0
2014-02-28 11:10:00,8.19,8.2,8.19,8.19,98400.0,7.7921,7.8016,7.7921,7.7921,98400.0
2014-02-28 11:15:00,8.19,8.2,8.19,8.19,98400.0,7.7921,7.8016,7.7921,7.7921,98400.0
2014-02-28 11:20:00,8.19,8.2,8.19,8.2,122400.0,7.7921,7.8016,7.7921,7.8016,122400.0
2014-02-28 11:25:00,8.2,8.21,8.19,8.2,118800.0,7.8016,7.8112,7.7921,7.8016,118800.0
2014-02-28 11:30:00,8.21,8.22,8.2,8.22,372000.0,7.8112,7.8207,7.8016,7.8207,372000.0
2014-02-28 11:35:00,8.22,8.24,8.22,8.22,274800.0,7.8207,7.8397,7.8207,7.8207,274800.0
2014-02-28 11:40:00,8.22,8.23,8.22,8.23,202800.0,7.8207,7.8302,7.8207,7.8302,202800.0
2014-02-28 11:45:00,8.23,8.24,8.22,8.23,207600.0,7.8302,7.8397,7.8207,7.8302,207600.0
2014-02-28 11:50:00,8.23,8.26,8.23,8.25,344400.0,7.8302,7.8587,7.8302,7.8492,344400.0
2014-02-28 11:55:00,8.26,8.26,8.25,8.25,164400.0,7.8587,7.8587,7.8492,7.8492,164400.0
2014-02-28 12:00:00,8.25,8.25,8.24,8.25,188400.0,7.8492,7.8492,7.8397,7.8492,188400.0
2014-02-28 12:05:00,8.25,8.25,8.24,8.24,133200.0,7.8492,7.8492,7.8397,7.8397,133200.0
2014-02-28 12:10:00,8.24,8.24,8.23,8.24,151200.0,7.8397,7.8397,7.8302,7.8397,151200.0
2014-02-28 12:15:00,8.24,8.25,8.24,8.25,103200.0,7.8397,7.8492,7.8397,7.8492,103200.0
2014-02-28 12:20:00,8.25,8.25,8.24,8.24,78000.0,7.8492,7.8492,7.8397,7.8397,78000.0
2014-02-28 12:25:00,8.24,8.25,8.24,8.24,30000.0,7.8397,7.8492,7.8397,7.8397,30000.0
2014-02-28 12:30:00,8.25,8.26,8.25,8.25,139200.0,7.8492,7.8587,7.8492,7.8492,139200.0
2014-02-28 12:35:00,8.25,8.25,8.24,8.24,116400.0,7.8492,7.8492,7.8397,7.8397,116400.0
2014-02-28 12:40:00,8.25,8.25,8.24,8.25,37200.0,7.8492,7.8492,7.8397,7.8492,37200.0
2014-02-28 12:45:00,8.25,8.25,8.24,8.24,67200.0,7.8492,7.8492,7.8397,7.8397,67200.0
2014-02-28 12:50:00,8.25,8.25,8.24,8.25,102000.0,7.8492,7.8492,7.8397,7.8492,102000.0
2014-02-28 12:55:00,8.24,8.24,8.24,8.24,51600.0,7.8397,7.8397,7.8397,7.8397,51600.0
2014-02-28 13:00:00,8.24,8.25,8.24,8.24,55200.0,7.8397,7.8492,7.8397,7.8397,55200.0
2014-02-28 13:05:00,8.24,8.25,8.24,8.24,25200.0,7.8397,7.8492,7.8397,7.8397,25200.0
2014-02-28 13:10:00,8.25,8.25,8.24,8.24,9600.0,7.8492,7.8492,7.8397,7.8397,9600.0
2014-02-28 13:15:00,8.25,8.25,8.24,8.25,144000.0,7.8492,7.8492,7.8397,7.8492,144000.0
2014-02-28 13:20:00,8.25,8.26,8.25,8.25,272400.0,7.8492,7.8587,7.8492,7.8492,272400.0
2014-02-28 13:25:00,8.25,8.26,8.25,8.25,165600.0,7.8492,7.8587,7.8492,7.8492,165600.0
2014-02-28 13:30:00,8.25,8.26,8.25,8.25,139200.0,7.8492,7.8587,7.8492,7.8492,139200.0
2014-02-28 13:35:00,8.25,8.26,8.25,8.25,110400.0,7.8492,7.8587,7.8492,7.8492,110400.0
2014-02-28 13:40:00,8.25,8.26,8.24,8.24,76800.0,7.8492,7.8587,7.8397,7.8397,76800.0
2014-02-28 13:45:00,8.24,8.24,8.22,8.23,606000.0,7.8397,7.8397,7.8207,7.8302,606000.0
2014-02-28 13:50:00,8.23,8.23,8.22,8.22,194400.0,7.8302,7.8302,7.8207,7.8207,194400.0
2014-02-28 13:55:00,8.22,8.23,8.22,8.22,82800.0,7.8207,7.8302,7.8207,7.8207,82800.0
2014-02-28 14:00:00,8.22,8.22,8.21,8.21,229200.0,7.8207,7.8207,7.8112,7.8112,229200.0
2014-02-28 14:05:00,8.21,8.22,8.2,8.2,214800.0,7.8112,7.8207,7.8016,7.8016,214800.0
2014-02-28 14:10:00,8.21,8.21,8.2,8.2,153600.0,7.8112,7.8112,7.8016,7.8016,153600.0
2014-02-28 14:15:00,8.2,8.21,8.2,8.21,190800.0,7.8016,7.8112,7.8016,7.8112,190800.0
2014-02-28 14:20:00,8.21,8.22,8.2,8.2,336000.0,7.8112,7.8207,7.8016,7.8016,336000.0
2014-02-28 14:25:00,8.21,8.21,8.2,8.21,148800.0,7.8112,7.8112,7.8016,7.8112,148800.0
2014-02-28 14:30:00,8.21,8.21,8.2,8.2,270000.0,7.8112,7.8112,7.8016,7.8016,270000.0
2014-02-28 14:35:00,8.2,8.2,8.17,8.17,619200.0,7.8016,7.8016,7.7731,7.7731,619200.0
2014-02-28 14:40:00,8.17,8.18,8.16,8.16,702000.0,7.7731,7.7826,7.7636,7.7636,702000.0
2014-02-28 14:45:00,8.16,8.16,8.12,8.13,741600.0,7.7636,7.7636,7.7255,7.735,741600.0
2014-02-28 14:50:00,8.13,8.14,8.12,8.13,549600.0,7.735,7.7446,7.7255,7.735,549600.0
2014-02-28 14:55:00,8.13,8.13,8.1,8.11,736800.0,7.735,7.735,7.7065,7.716,736800.0
2014-02-28 15:00:00,8.11,8.11,8.04,8.08,1460400.0,7.716,7.716,7.6494,7.6875,1460400.0
2014-02-28 15:05:00,8.09,8.09,8.01,8.01,900000.0,7.697,7.697,7.6209,7.6209,900000.0
2014-02-28 15:10:00,8.02,8.04,7.99,8.04,1342800.0,7.6304,7.6494,7.6018,7.6494,1342800.0
2014-02-28 15:15:00,8.04,8.07,8.03,8.06,810000.0,7.6494,7.678,7.6399,7.6684,810000.0
2014-02-28 15:20:00,8.05,8.09,8.05,8.07,1096800.0,7.6589,7.697,7.6589,7.678,1096800.0
2014-02-28 15:25:00,8.07,8.08,8.06,8.08,567600.0,7.678,7.6875,7.6684,7.6875,567600.0
2014-02-28 15:30:00,8.08,8.12,8.08,8.11,900000.0,7.6875,7.7255,7.6875,7.716,900000.0
2014-02-28 15:35:00,8.11,8.12,8.1,8.11,426000.0,7.716,7.7255,7.7065,7.716,426000.0
2014-02-28 15:40:00,8.11,8.15,8.11,8.14,912000.0,7.716,7.7541,7.716,7.7446,912000.0
2014-02-28 15:45:00,8.14,8.15,8.1,8.1,723600.0,7.7446,7.7541,7.7065,7.7065,723600.0
2014-02-28 15:50:00,8.12,8.13,8.1,8.12,496800.0,7.7255,7.735,7.7065,7.7255,496800.0
2014-02-28 15:55:00,8.12,8.16,8.12,8.15,1308000.0,7.7255,7.7636,7.7255,7.7541,1308000.0
2014-03-03 09:30:00,7.94,7.97,7.9,7.96,2061600.0,7.5543,7.5828,7.5162,7.5733,2061600.0
2014-03-03 09:35:00,7.97,8.02,7.97,8.02,820800.0,7.5828,7.6304,7.5828,7.6304,820800.0
2014-03-03 09:40:00,8.02,8.03,7.99,8.0,786000.0,7.6304,7.6399,7.6018,7.6114,786000.0
2014-03-03 09:45:00,8.0,8.02,7.99,8.01,400800.0,7.6114,7.6304,7.6018,7.6209,400800.0
2014-03-03 09:50:00,8.01,8.02,7.99,8.01,702000.0,7.6209,7.6304,7.6018,7.6209,702000.0
2014-03-03 09:55:00,8.01,8.02,7.96,8.0,650400.0,7.6209,7.6304,7.5733,7.6114,650400.0
2014-03-03 10:00:00,8.01,8.04,7.96,7.99,1338000.0,7.6209,7.6494,7.5733,7.6018,1338000.0
2014-03-03 10:05:00,7.98,8.0,7.97,7.97,512400.0,7.5923,7.6114,7.5828,7.5828,512400.0
2014-03-03 10:10:00,7.97,7.97,7.93,7.94,992400.0,7.5828,7.5828,7.5448,7.5543,992400.0
2014-03-03 10:15:00,7.94,7.94,7.91,7.94,687600.0,7.5543,7.5543,7.5257,7.5543,687600.0
2014-03-03 10:20:00,7.94,7.94,7.92,7.92,595200.0,7.5543,7.5543,7.5352,7.5352,595200.0
2014-03-03 10:25:00,7.92,7.97,7.92,7.96,1755600.0,7.5352,7.5828,7.5352,7.5733,1755600.0
2014-03-03 10:30:00,7.95,7.96,7.94,7.95,534000.0,7.5638,7.5733,7.5543,7.5638,534000.0
2014-03-03 10:35:00,7.94,7.95,7.93,7.94,362400.0,7.5543,7.5638,7.5448,7.5543,362400.0
2014-03-03 10:40:00,7.94,7.97,7.93,7.95,379200.0,7.5543,7.5828,7.5448,7.5638,379200.0
2014-03-03 10:45:00,7.95,7.96,7.94,7.94,290400.0,7.5638,7.5733,7.5543,7.5543,290400.0
2014-03-03 10:50:00,7.94,7.97,7.94,7.95,459600.0,7.5543,7.5828,7.5543,7.5638,459600.0
2014-03-03 10:55:00,7.96,7.99,7.95,7.98,583200.0,7.5733,7.6018,7.5638,7.5923,583200.0
2014-03-03 11:00:00,7.99,7.99,7.96,7.97,390000.0,7.6018,7.6018,7.5733,7.5828,390000.0
2014-03-03 11:05:00,7.97,7.97,7.9,7.91,3801600.0,7.5828,7.5828,7.5162,7.5257,3801600.0
2014-03-03 11:10:00,7.91,7.92,7.9,7.91,1058400.0,7.5257,7.5352,7.5162,7.5257,1058400.0
2014-03-03 11:15:00,7.91,7.91,7.9,7.91,308400.0,7.5257,7.5257,7.5162,7.5257,308400.0
2014-03-03 11:20:00,7.91,7.94,7.91,7.93,763200.0,7.5257,7.5543,7.5257,7.5448,763200.0
2014-03-03 11:25:00,7.93,7.95,7.92,7.92,484800.0,7.5448,7.5638,7.5352,7.5352,484800.0
2014-03-03 11:30:00,7.92,7.93,7.9,7.91,465600.0,7.5352,7.5448,7.5162,7.5257,465600.0
2014-03-03 11:35:00,7.92,7.92,7.9,7.9,291600.0,7.5352,7.5352,7.5162,7.5162,291600.0
2014-03-03 11:40:00,7.9,7.92,7.89,7.9,853200.0,7.5162,7.5352,7.5067,7.5162,853200.0
2014-03-03 11:45:00,7.9,7.9,7.87,7.88,931200.0,7.5162,7.5162,7.4877,7.4972,931200.0
2014-03-03 11:50:00,7.88,7.89,7.87,7.88,170400.0,7.4972,7.5067,7.4877,7.4972,170400.0
2014-03-03 11:55:00,7.89,7.89,7.85,7.85,753600.0,7.5067,7.5067,7.4686,7.4686,753600.0
2014-03-03 12:00:00,7.86,7.86,7.83,7.84,1120800.0,7.4782,7.4782,7.4496,7.4591,1120800.0
2014-03-03 12:05:00,7.84,7.86,7.83,7.84,542400.0,7.4591,7.4782,7.4496,7.4591,542400.0
2014-03-03 12:10:00,7.84,7.91,7.82,7.89,1449600.0,7.4591,7.5257,7.4401,7.5067,1449600.0
2014-03-03 12:15:00,7.89,7.9,7.86,7.87,848400.0,7.5067,7.5162,7.4782,7.4877,848400.0
2014-03-03 12:20:00,7.87,7.9,7.87,7.9,639600.0,7.4877,7.5162,7.4877,7.5162,639600.0
2014-03-03 12:25:00,7.9,7.91,7.89,7.89,164400.0,7.5162,7.5257,7.5067,7.5067,164400.0
2014-03-03 12:30:00,7.89,7.9,7.88,7.89,337200.0,7.5067,7.5162,7.4972,7.5067,337200.0
2014-03-03 12:35:00,7.89,7.92,7.89,7.91,283200.0,7.5067,7.5352,7.5067,7.5257,283200.0
2014-03-03 12:40:00,7.9,7.9,7.88,7.89,211200.0,7.5162,7.5162,7.4972,7.5067,211200.0
2014-03-03 12:45:00,7.9,7.9,7.88,7.89,192000.0,7.5162,7.5162,7.4972,7.5067,192000.0
2014-03-03 12:50:00,7.89,7.9,7.89,7.89,84000.0,7.5067,7.5162,7.5067,7.5067,84000.0
2014-03-03 12:55:00,7.88,7.91,7.88,7.91,164400.0,7.4972,7.5257,7.4972,7.5257,164400.0
2014-03-03 13:00:00,7.91,7.94,7.91,7.93,766800.0,7.5257,7.5543,7.5257,7.5448,766800.0
2014-03-03 13:05:00,7.93,7.94,7.93,7.94,97200.0,7.5448,7.5543,7.5448,7.5543,97200.0
2014-03-03 13:10:00,7.94,7.94,7.92,7.93,87600.0,7.5543,7.5543,7.5352,7.5448,87600.0
2014-03-03 13:15:00,7.93,7.95,7.93,7.94,406800.0,7.5448,7.5638,7.5448,7.5543,406800.0
2014-03-03 13:20:00,7.94,7.95,7.94,7.95,268800.0,7.5543,7.5638,7.5543,7.5638,268800.0
2014-03-03 13:25:00,7.95,7.96,7.93,7.94,208800.0,7.5638,7.5733,7.5448,7.5543,208800.0
2014-03-03 13:30:00,7.93,7.93,7.92,7.92,208800.0,7.5448,7.5448,7.5352,7.5352,208800.0
2014-03-03 13:35:00,7.92,7.93,7.92,7.93,158400.0,7.5352,7.5448,7.5352,7.5448,158400.0
2014-03-03 13:40:00,7.94,7.94,7.92,7.94,150000.0,7.5543,7.5543,7.5352,7.5543,150000.0
2014-03-03 13:45:00,7.94,7.94,7.93,7.93,31200.0,7.5543,7.5543,7.5448,7.5448,31200.0
2014-03-03 13:50:00,7.94,7.94,7.93,7.94,109200.0,7.5543,7.5543,7.5448,7.5543,109200.0
2014-03-03 13:55:00,7.95,7.98,7.95,7.97,535200.0,7.5638,7.5923,7.5638,7.5828,535200.0
2014-03-03 14:00:00,7.97,7.97,7.96,7.96,66000.0,7.5828,7.5828,7.5733,7.5733,66000.0
2014-03-03 14:05:00,7.96,7.97,7.95,7.97,217200.0,7.5733,7.5828,7.5638,7.5828,217200.0
2014-03-03 14:10:00,7.96,7.98,7.96,7.98,157200.0,7.5733,7.5923,7.5733,7.5923,157200.0
2014-03-03 14:15:00,7.98,7.98,7.96,7.96,332400.0,7.5923,7.5923,7.5733,7.5733,332400.0
2014-03-03 14:20:00,7.96,7.97,7.96,7.96,248400.0,7.5733,7.5828,7.5733,7.5733,248400.0
2014-03-03 14:25:00,7.96,7.97,7.94,7.94,410400.0,7.5733,7.5828,7.5543,7.5543,410400.0
2014-03-03 14:30:00,7.94,7.96,7.92,7.96,297600.0,7.5543,7.5733,7.5352,7.5733,297600.0
2014-03-03 14:35:00,7.95,7.96,7.95,7.95,134400.0,7.5638,7.5733,7.5638,7.5638,134400.0
2014-03-03 14:40:00,7.95,7.98,7.95,7.98,274800.0,7.5638,7.5923,7.5638,7.5923,274800.0
2014-03-03 14:45:00,7.98,8.01,7.98,8.0,524400.0,7.5923,7.6209,7.5923,7.6114,524400.0
2014-03-03 14:50:00,8.0,8.01,7.99,8.0,148800.0,7.6114,7.6209,7.6018,7.6114,148800.0
2014-03-03 14:55:00,8.0,8.0,7.97,7.97,231600.0,7.6114,7.6114,7.5828,7.5828,231600.0
2014-03-03 15:00:00,7.97,7.97,7.95,7.95,268800.0,7.5828,7.5828,7.5638,7.5638,268800.0
2014-03-03 15:05:00,7.95,7.96,7.94,7.95,610800.0,7.5638,7.5733,7.5543,7.5638,610800.0
2014-03-03 15:10:00,7.95,7.95,7.91,7.92,724800.0,7.5638,7.5638,7.5257,7.5352,724800.0
2014-03-03 15:15:00,7.92,7.93,7.91,7.93,207600.0,7.5352,7.5448,7.5257,7.5448,207600.0
2014-03-03 15:20:00,7.93,7.94,7.91,7.93,294000.0,7.5448,7.5543,7.5257,7.5448,294000.0
2014-03-03 15:25:00,7.93,7.94,7.89,7.93,673200.0,7.5448,7.5543,7.5067,7.5448,673200.0
2014-03-03 15:30:00,7.92,7.92,7.91,7.92,235200.0,7.5352,7.5352,7.5257,7.5352,235200.0
2014-03-03 15:35:00,7.92,7.94,7.92,7.93,433200.0,7.5352,7.5543,7.5352,7.5448,433200.0
2014-03-03 15:40:00,7.93,7.95,7.92,7.95,338400.0,7.5448,7.5638,7.5352,7.5638,338400.0
2014-03-03 15:45:00,7.95,7.97,7.93,7.93,694800.0,7.5638,7.5828,7.5448,7.5448,694800.0
2014-03-03 15:50:00,7.93,7.95,7.93,7.94,638400.0,7.5448,7.5638,7.5448,7.5543,638400.0
2014-03-03 15:55:00,7.94,7.97,7.93,7.97,676800.0,7.5543,7.5828,7.5448,7.5828,676800.0
2014-03-04 09:30:00,8.21,8.24,8.2,8.23,1394400.0,7.8112,7.8397,7.8016,7.8302,1394400.0
2014-03-04 09:35:00,8.24,8.25,8.22,8.23,832800.0,7.8397,7.8492,7.8207,7.8302,832800.0
2014-03-04 09:40:00,8.23,8.24,8.21,8.21,655200.0,7.8302,7.8397,7.8112,7.8112,655200.0
2014-03-04 09:45:00,8.22,8.25,8.22,8.24,1394400.0,7.8207,7.8492,7.8207,7.8397,1394400.0
2014-03-04 09:50:00,8.24,8.27,8.24,8.26,2865600.0,7.8397,7.8682,7.8397,7.8587,2865600.0
2014-03-04 09:55:00,8.25,8.27,8.25,8.26,902400.0,7.8492,7.8682,7.8492,7.8587,902400.0
2014-03-04 10:00:00,8.27,8.28,8.24,8.24,511200.0,7.8682,7.8778,7.8397,7.8397,511200.0
2014-03-04 10:05:00,8.24,8.25,8.24,8.25,309600.0,7.8397,7.8492,7.8397,7.8492,309600.0
2014-03-04 10:10:00,8.25,8.27,8.24,8.27,439200.0,7.8492,7.8682,7.8397,7.8682,439200.0
2014-03-04 10:15:00,8.27,8.27,8.25,8.27,522000.0,7.8682,7.8682,7.8492,7.8682,522000.0
2014-03-04 10:20:00,8.27,8.28,8.26,8.26,324000.0,7.8682,7.8778,7.8587,7.8587,324000.0
2014-03-04 10:25:00,8.26,8.28,8.26,8.27,457200.0,7.8587,7.8778,7.8587,7.8682,457200.0
2014-03-04 10:30:00,8.27,8.28,8.27,8.28,442800.0,7.8682,7.8778,7.8682,7.8778,442800.0
2014-03-04 10:35:00,8.28,8.29,8.27,8.29,492000.0,7.8778,7.8873,7.8682,7.8873,492000.0
2014-03-04 10:40:00,8.29,8.3,8.29,8.29,691200.0,7.8873,7.8968,7.8873,7.8873,691200.0
2014-03-04 10:45:00,8.29,8.3,8.28,8.28,312000.0,7.8873,7.8968,7.8778,7.8778,312000.0
2014-03-04 10:50:00,8.28,8.29,8.28,8.28,374400.0,7.8778,7.8873,7.8778,7.8778,374400.0
2014-03-04 10:55:00,8.28,8.29,8.28,8.29,583200.0,7.8778,7.8873,7.8778,7.8873,583200.0
2014-03-04 11:00:00,8.29,8.29,8.28,8.29,158400.0,7.8873,7.8873,7.8778,7.8873,158400.0
2014-03-04 11:05:00,8.29,8.29,8.28,8.29,405600.0,7.8873,7.8873,7.8778,7.8873,405600.0
2014-03-04 11:10:00,8.29,8.29,8.28,8.29,192000.0,7.8873,7.8873,7.8778,7.8873,192000.0
2014-03-04 11:15:00,8.29,8.3,8.29,8.29,201600.0,7.8873,7.8968,7.8873,7.8873,201600.0
2014-03-04 11:20:00,8.3,8.3,8.3,8.3,292800.0,7.8968,7.8968,7.8968,7.8968,292800.0
2014-03-04 11:25:00,8.3,8.3,8.29,8.29,199200.0,7.8968,7.8968,7.8873,7.8873,199200.0
2014-03-04 11:30:00,8.29,8.29,8.27,8.28,378000.0,7.8873,7.8873,7.8682,7.8778,378000.0
2014-03-04 11:35:00,8.28,8.29,8.27,8.27,484800.0,7.8778,7.8873,7.8682,7.8682,484800.0
2014-03-04 11:40:00,8.27,8.28,8.27,8.27,421200.0,7.8682,7.8778,7.8682,7.8682,421200.0
2014-03-04 11:45:00,8.27,8.28,8.27,8.28,249600.0,7.8682,7.8778,7.8682,7.8778,249600.0
2014-03-04 11:50:00,8.28,8.29,8.28,8.29,225600.0,7.8778,7.8873,7.8778,7.8873,225600.0
2014-03-04 11:55:00,8.29,8.29,8.28,8.29,399600.0,7.8873,7.8873,7.8778,7.8873,399600.0
2014-03-04 12:00:00,8.28,8.3,8.28,8.28,350400.0,7.8778,7.8968,7.8778,7.8778,350400.0
2014-03-04 12:05:00,8.29,8.29,8.29,8.29,159600.0,7.8873,7.8873,7.8873,7.8873,159600.0
2014-03-04 12:10:00,8.29,8.3,8.29,8.3,433200.0,7.8873,7.8968,7.8873,7.8968,433200.0
2014-03-04 12:15:00,8.3,8.32,8.3,8.32,740400.0,7.8968,7.9158,7.8968,7.9158,740400.0
2014-03-04 12:20:00,8.31,8.33,8.31,8.31,766800.0,7.9063,7.9253,7.9063,7.9063,766800.0
2014-03-04 12:25:00,8.31,8.33,8.31,8.32,369600.0,7.9063,7.9253,7.9063,7.9158,369600.0
2014-03-04 12:30:00,8.32,8.32,8.3,8.31,332400.0,7.9158,7.9158,7.8968,7.9063,332400.0
2014-03-04 12:35:00,8.31,8.32,8.3,8.32,690000.0,7.9063,7.9158,7.8968,7.9158,690000.0
2014-03-04 12:40:00,8.32,8.32,8.3,8.3,462000.0,7.9158,7.9158,7.8968,7.8968,462000.0
2014-03-04 12:45:00,8.3,8.31,8.3,8.31,312000.0,7.8968,7.9063,7.8968,7.9063,312000.0
2014-03-04 12:50:00,8.31,8.31,8.3,8.3,306000.0,7.9063,7.9063,7.8968,7.8968,306000.0
2014-03-04 12:55:00,8.3,8.31,8.3,8.31,139200.0,7.8968,7.9063,7.8968,7.9063,139200.0
2014-03-04 13:00:00,8.31,8.31,8.3,8.31,87600.0,7.9063,7.9063,7.8968,7.9063,87600.0
2014-03-04 13:05:00,8.31,8.32,8.3,8.3,159600.0,7.9063,7.9158,7.8968,7.8968,159600.0
2014-03-04 13:10:00,8.31,8.31,8.31,8.31,109200.0,7.9063,7.9063,7.9063,7.9063,109200.0
2014-03-04 13:15:00,8.31,8.32,8.31,8.31,628800.0,7.9063,7.9158,7.9063,7.9063,628800.0
2014-03-04 13:20:00,8.31,8.31,8.3,8.3,117600.0,7.9063,7.9063,7.8968,7.8968,117600.0
2014-03-04 13:25:00,8.31,8.32,8.3,8.32,157200.0,7.9063,7.9158,7.8968,7.9158,157200.0
2014-03-04 13:30:00,8.32,8.32,8.31,8.31,87600.0,7.9158,7.9158,7.9063,7.9063,87600.0
2014-03-04 13:35:00,8.31,8.32,8.31,8.32,44400.0,7.9063,7.9158,7.9063,7.9158,44400.0
2014-03-04 13:40:00,8.32,8.33,8.31,8.32,298800.0,7.9158,7.9253,7.9063,7.9158,298800.0
2014-03-04 13:45:00,8.32,8.33,8.28,8.29,759600.0,7.9158,7.9253,7.8778,7.8873,759600.0
2014-03-04 13:50:00,8.28,8.3,8.27,8.28,1430400.0,7.8778,7.8968,7.8682,7.8778,1430400.0
2014-03-04 13:55:00,8.28,8.3,8.28,8.29,327600.0,7.8778,7.8968,7.8778,7.8873,327600.0
2014-03-04 14:00:00,8.29,8.29,8.26,8.27,710400.0,7.8873,7.8873,7.8587,7.8682,710400.0
2014-03-04 14:05:00,8.27,8.28,8.26,8.28,771600.0,7.8682,7.8778,7.8587,7.8778,771600.0
2014-03-04 14:10:00,8.29,8.3,8.28,8.3,456000.0,7.8873,7.8968,7.8778,7.8968,456000.0
2014-03-04 14:15:00,8.3,8.3,8.28,8.29,472800.0,7.8968,7.8968,7.8778,7.8873,472800.0
2014-03-04 14:20:00,8.29,8.3,8.28,8.29,433200.0,7.8873,7.8968,7.8778,7.8873,433200.0
2014-03-04 14:25:00,8.29,8.3,8.28,8.3,297600.0,7.8873,7.8968,7.8778,7.8968,297600.0
2014-03-04 14:30:00,8.3,8.31,8.3,8.3,627600.0,7.8968,7.9063,7.8968,7.8968,627600.0
2014-03-04 14:35:00,8.3,8.31,8.28,8.29,810000.0,7.8968,7.9063,7.8778,7.8873,810000.0
2014-03-04 14:40:00,8.29,8.3,8.29,8.3,244800.0,7.8873,7.8968,7.8873,7.8968,244800.0
2014-03-04 14:45:00,8.3,8.31,8.29,8.3,405600.0,7.8968,7.9063,7.8873,7.8968,405600.0
2014-03-04 14:50:00,8.3,8.31,8.3,8.31,526800.0,7.8968,7.9063,7.8968,7.9063,526800.0
2014-03-04 14:55:00,8.31,8.33,8.31,8.32,730800.0,7.9063,7.9253,7.9063,7.9158,730800.0
2014-03-04 15:00:00,8.32,8.34,8.32,8.33,812400.0,7.9158,7.9348,7.9158,7.9253,812400.0
2014-03-04 15:05:00,8.33,8.33,8.32,8.33,315600.0,7.9253,7.9253,7.9158,7.9253,315600.0
2014-03-04 15:10:00,8.33,8.34,8.33,8.33,656400.0,7.9253,7.9348,7.9253,7.9253,656400.0
2014-03-04 15:15:00,8.33,8.36,8.33,8.36,708000.0,7.9253,7.9539,7.9253,7.9539,708000.0
2014-03-04 15:20:00,8.35,8.36,8.35,8.36,456000.0,7.9444,7.9539,7.9444,7.9539,456000.0
2014-03-04 15:25:00,8.36,8.36,8.34,8.35,582000.0,7.9539,7.9539,7.9348,7.9444,582000.0
2014-03-04 15:30:00,8.35,8.35,8.34,8.35,403200.0,7.9444,7.9444,7.9348,7.9444,403200.0
2014-03-04 15:35:00,8.35,8.35,8.33,8.33,854400.0,7.9444,7.9444,7.9253,7.9253,854400.0
2014-03-04 15:40:00,8.33,8.36,8.33,8.36,640800.0,7.9253,7.9539,7.9253,7.9539,640800.0
2014-03-04 15:45:00,8.36,8.37,8.33,8.33,1062000.0,7.9539,7.9634,7.9253,7.9253,1062000.0
2014-03-04 15:50:00,8.33,8.34,8.33,8.34,706800.0,7.9253,7.9348,7.9253,7.9348,706800.0
2014-03-04 15:55:00,8.34,8.34,8.32,8.33,1069200.0,7.9348,7.9348,7.9158,7.9253,1069200.0
2014-03-05 09:30:00,8.33,8.34,8.3,8.31,1138800.0,7.9253,7.9348,7.8968,7.9063,1138800.0
2014-03-05 09:35:00,8.31,8.33,8.31,8.32,314400.0,7.9063,7.9253,7.9063,7.9158,314400.0
2014-03-05 09:40:00,8.32,8.35,8.31,8.35,746400.0,7.9158,7.9444,7.9063,7.9444,746400.0
2014-03-05 09:45:00,8.35,8.35,8.33,8.33,837600.0,7.9444,7.9444,7.9253,7.9253,837600.0
2014-03-05 09:50:00,8.33,8.36,8.33,8.35,486000.0,7.9253,7.9539,7.9253,7.9444,486000.0
2014-03-05 09:55:00,8.35,8.35,8.3,8.31,1442400.0,7.9444,7.9444,7.8968,7.9063,1442400.0
2014-03-05 10:00:00,8.32,8.33,8.3,8.32,2580000.0,7.9158,7.9253,7.8968,7.9158,2580000.0
2014-03-05 10:05:00,8.32,8.35,8.32,8.34,1910400.0,7.9158,7.9444,7.9158,7.9348,1910400.0
2014-03-05 10:10:00,8.35,8.35,8.33,8.34,337200.0,7.9444,7.9444,7.9253,7.9348,337200.0
2014-03-05 10:15:00,8.34,8.35,8.33,8.33,286800.0,7.9348,7.9444,7.9253,7.9253,286800.0
2014-03-05 10:20:00,8.33,8.35,8.33,8.35,559200.0,7.9253,7.9444,7.9253,7.9444,559200.0
2014-03-05 10:25:00,8.35,8.37,8.34,8.35,840000.0,7.9444,7.9634,7.9348,7.9444,840000.0
2014-03-05 10:30:00,8.36,8.36,8.36,8.36,184800.0,7.9539,7.9539,7.9539,7.9539,184800.0
2014-03-05 10:35:00,8.36,8.36,8.35,8.35,178800.0,7.9539,7.9539,7.9444,7.9444,178800.0
2014-03-05 10:40:00,8.35,8.36,8.35,8.35,328800.0,7.9444,7.9539,7.9444,7.9444,328800.0
2014-03-05 10:45:00,8.35,8.35,8.31,8.32,525600.0,7.9444,7.9444,7.9063,7.9158,525600.0
2014-03-05 10:50:00,8.32,8.33,8.32,8.33,194400.0,7.9158,7.9253,7.9158,7.9253,194400.0
2014-03-05 10:55:00,8.33,8.35,8.33,8.34,222000.0,7.9253,7.9444,7.9253,7.9348,222000.0
2014-03-05 11:00:00,8.35,8.38,8.35,8.37,674400.0,7.9444,7.9729,7.9444,7.9634,674400.0
2014-03-05 11:05:00,8.37,8.37,8.36,8.36,168000.0,7.9634,7.9634,7.9539,7.9539,168000.0
2014-03-05 11:10:00,8.37,8.37,8.36,8.36,141600.0,7.9634,7.9634,7.9539,7.9539,141600.0
2014-03-05 11:15:00,8.36,8.36,8.35,8.35,140400.0,7.9539,7.9539,7.9444,7.9444,140400.0
2014-03-05 11:20:00,8.35,8.35,8.35,8.35,295200.0,7.9444,7.9444,7.9444,7.9444,295200.0
2014-03-05 11:25:00,8.36,8.36,8.31,8.32,1090800.0,7.9539,7.9539,7.9063,7.9158,1090800.0
2014-03-05 11:30:00,8.32,8.33,8.32,8.33,222000.0,7.9158,7.9253,7.9158,7.9253,222000.0
2014-03-05 11:35:00,8.33,8.34,8.32,8.34,327600.0,7.9253,7.9348,7.9158,7.9348,327600.0
2014-03-05 11:40:00,8.34,8.34,8.32,8.34,154800.0,7.9348,7.9348,7.9158,7.9348,154800.0
2014-03-05 11:45:00,8.34,8.35,8.33,8.34,546000.0,7.9348,7.9444,7.9253,7.9348,546000.0
2014-03-05 11:50:00,8.34,8.36,8.34,8.35,246000.0,7.9348,7.9539,7.9348,7.9444,246000.0
2014-03-05 11:55:00,8.35,8.35,8.34,8.34,104400.0,7.9444,7.9444,7.9348,7.9348,104400.0
2014-03-05 12:00:00,8.34,8.34,8.33,8.34,61200.0,7.9348,7.9348,7.9253,7.9348,61200.0
2014-03-05 12:05:00,8.34,8.34,8.33,8.34,104400.0,7.9348,7.9348,7.9253,7.9348,104400.0
2014-03-05 12:10:00,8.34,8.34,8.32,8.32,232800.0,7.9348,7.9348,7.9158,7.9158,232800.0
2014-03-05 12:15:00,8.31,8.33,8.31,8.33,115200.0,7.9063,7.9253,7.9063,7.9253,115200.0
2014-03-05 12:20:00,8.33,8.33,8.32,8.33,54000.0,7.9253,7.9253,7.9158,7.9253,54000.0
2014-03-05 12:25:00,8.33,8.33,8.32,8.33,86400.0,7.9253,7.9253,7.9158,7.9253,86400.0
2014-03-05 12:30:00,8.33,8.33,8.32,8.32,21600.0,7.9253,7.9253,7.9158,7.9158,21600.0
2014-03-05 12:35:00,8.33,8.34,8.33,8.34,140400.0,7.9253,7.9348,7.9253,7.9348,140400.0
2014-03-05 12:40:00,8.34,8.34,8.33,8.33,58800.0,7.9348,7.9348,7.9253,7.9253,58800.0
2014-03-05 12:45:00,8.33,8.35,8.33,8.35,183600.0,7.9253,7.9444,7.9253,7.9444,183600.0
2014-03-05 12:50:00,8.35,8.35,8.33,8.34,60000.0,7.9444,7.9444,7.9253,7.9348,60000.0
2014-03-05 12:55:00,8.33,8.34,8.33,8.34,20400.0,7.9253,7.9348,7.9253,7.9348,20400.0
2014-03-05 13:00:00,8.35,8.35,8.35,8.35,104400.0,7.9444,7.9444,7.9444,7.9444,104400.0
2014-03-05 13:05:00,8.35,8.35,8.35,8.35,38400.0,7.9444,7.9444,7.9444,7.9444,38400.0
2014-03-05 13:10:00,8.35,8.36,8.35,8.36,96000.0,7.9444,7.9539,7.9444,7.9539,96000.0
2014-03-05 13:15:00,8.36,8.37,8.36,8.36,360000.0,7.9539,7.9634,7.9539,7.9539,360000.0
2014-03-05 13:20:00,8.36,8.36,8.36,8.36,87600.0,7.9539,7.9539,7.9539,7.9539,87600.0
2014-03-05 13:25:00,8.36,8.36,8.35,8.35,135600.0,7.9539,7.9539,7.9444,7.9444,135600.0
2014-03-05 13:30:00,8.35,8.35,8.34,8.35,172800.0,7.9444,7.9444,7.9348,7.9444,172800.0
2014-03-05 13:35:00,8.35,8.35,8.34,8.34,74400.0,7.9444,7.9444,7.9348,7.9348,74400.0
2014-03-05 13:40:00,8.34,8.34,8.34,8.34,1200.0,7.9348,7.9348,7.9348,7.9348,1200.0
2014-03-05 13:45:00,8.34,8.34,8.32,8.33,206400.0,7.9348,7.9348,7.9158,7.9253,206400.0
2014-03-05 13:50:00,8.33,8.33,8.31,8.33,265200.0,7.9253,7.9253,7.9063,7.9253,265200.0
2014-03-05 13:55:00,8.33,8.33,8.32,8.33,212400.0,7.9253,7.9253,7.9158,7.9253,212400.0
2014-03-05 14:00:00,8.33,8.35,8.33,8.33,282000.0,7.9253,7.9444,7.9253,7.9253,282000.0
2014-03-05 14:05:00,8.33,8.34,8.33,8.34,87600.0,7.9253,7.9348,7.9253,7.9348,87600.0
2014-03-05 14:10:00,8.34,8.35,8.33,8.33,114000.0,7.9348,7.9444,7.9253,7.9253,114000.0
2014-03-05 14:15:00,8.33,8.34,8.32,8.33,342000.0,7.9253,7.9348,7.9158,7.9253,342000.0
2014-03-05 14:20:00,8.32,8.34,8.32,8.33,181200.0,7.9158,7.9348,7.9158,7.9253,181200.0
2014-03-05 14:25:00,8.33,8.33,8.32,8.33,386400.0,7.9253,7.9253,7.9158,7.9253,386400.0
2014-03-05 14:30:00,8.33,8.33,8.32,8.32,79200.0,7.9253,7.9253,7.9158,7.9158,79200.0
2014-03-05 14:35:00,8.33,8.34,8.33,8.33,512400.0,7.9253,7.9348,7.9253,7.9253,512400.0
2014-03-05 14:40:00,8.33,8.34,8.32,8.32,120000.0,7.9253,7.9348,7.9158,7.9158,120000.0
2014-03-05 14:45:00,8.32,8.33,8.32,8.33,417600.0,7.9158,7.9253,7.9158,7.9253,417600.0
2014-03-05 14:50:00,8.33,8.33,8.32,8.32,115200.0,7.9253,7.9253,7.9158,7.9158,115200.0
2014-03-05 14:55:00,8.32,8.33,8.31,8.32,158400.0,7.9158,7.9253,7.9063,7.9158,158400.0
2014-03-05 15:00:00,8.32,8.32,8.31,8.31,146400.0,7.9158,7.9158,7.9063,7.9063,146400.0
2014-03-05 15:05:00,8.31,8.33,8.3,8.31,424800.0,7.9063,7.9253,7.8968,7.9063,424800.0
2014-03-05 15:10:00,8.31,8.32,8.31,8.31,325200.0,7.9063,7.9158,7.9063,7.9063,325200.0
2014-03-05 15:15:00,8.31,8.31,8.31,8.31,49200.0,7.9063,7.9063,7.9063,7.9063,49200.0
2014-03-05 15:20:00,8.31,8.33,8.31,8.32,331200.0,7.9063,7.9253,7.9063,7.9158,331200.0
2014-03-05 15:25:00,8.32,8.33,8.32,8.33,108000.0,7.9158,7.9253,7.9158,7.9253,108000.0
2014-03-05 15:30:00,8.32,8.33,8.32,8.33,234000.0,7.9158,7.9253,7.9158,7.9253,234000.0
2014-03-05 15:35:00,8.33,8.33,8.32,8.32,178800.0,7.9253,7.9253,7.9158,7.9158,178800.0
2014-03-05 15:40:00,8.33,8.33,8.31,8.31,67200.0,7.9253,7.9253,7.9063,7.9063,67200.0
2014-03-05 15:45:00,8.32,8.33,8.31,8.32,142800.0,7.9158,7.9253,7.9063,7.9158,142800.0
2014-03-05 15:50:00,8.32,8.33,8.32,8.33,422400.0,7.9158,7.9253,7.9158,7.9253,422400.0
2014-03-05 15:55:00,8.33,8.34,8.33,8.33,1039200.0,7.9253,7.9348,7.9253,7.9253,1039200.0
2014-03-06 09:30:00,8.4,8.42,8.39,8.4,720000.0,7.9919,8.011,7.9824,7.9919,720000.0
2014-03-06 09:35:00,8.4,8.41,8.4,8.41,254400.0,7.9919,8.0014,7.9919,8.0014,254400.0
2014-03-06 09:40:00,8.41,8.43,8.41,8.42,792000.0,8.0014,8.0205,8.0014,8.011,792000.0
2014-03-06 09:45:00,8.43,8.43,8.41,8.42,548400.0,8.0205,8.0205,8.0014,8.011,548400.0
2014-03-06 09:50:00,8.42,8.45,8.42,8.44,1032000.0,8.011,8.0395,8.011,8.03,1032000.0
2014-03-06 09:55:00,8.45,8.45,8.44,8.45,344400.0,8.0395,8.0395,8.03,8.0395,344400.0
2014-03-06 10:00:00,8.44,8.45,8.43,8.43,405600.0,8.03,8.0395,8.0205,8.0205,405600.0
2014-03-06 10:05:00,8.44,8.44,8.42,8.43,237600.0,8.03,8.03,8.011,8.0205,237600.0
2014-03-06 10:10:00,8.43,8.43,8.4,8.4,432000.0,8.0205,8.0205,7.9919,7.9919,432000.0
2014-03-06 10:15:00,8.4,8.4,8.38,8.39,781200.0,7.9919,7.9919,7.9729,7.9824,781200.0
2014-03-06 10:20:00,8.39,8.41,8.39,8.4,837600.0,7.9824,8.0014,7.9824,7.9919,837600.0
2014-03-06 10:25:00,8.4,8.42,8.39,8.42,616800.0,7.9919,8.011,7.9824,8.011,616800.0
2014-03-06 10:30:00,8.42,8.43,8.41,8.41,271200.0,8.011,8.0205,8.0014,8.0014,271200.0
2014-03-06 10:35:00,8.42,8.42,8.41,8.41,207600.0,8.011,8.011,8.0014,8.0014,207600.0
2014-03-06 10:40:00,8.42,8.42,8.42,8.42,192000.0,8.011,8.011,8.011,8.011,192000.0
2014-03-06 10:45:00,8.43,8.43,8.42,8.43,79200.0,8.0205,8.0205,8.011,8.0205,79200.0
2014-03-06 10:50:00,8.43,8.44,8.42,8.43,184800.0,8.0205,8.03,8.011,8.0205,184800.0
2014-03-06 10:55:00,8.43,8.44,8.43,8.43,92400.0,8.0205,8.03,8.0205,8.0205,92400.0
2014-03-06 11:00:00,8.43,8.44,8.43,8.43,180000.0,8.0205,8.03,8.0205,8.0205,180000.0
2014-03-06 11:05:00,8.43,8.43,8.42,8.43,99600.0,8.0205,8.0205,8.011,8.0205,99600.0
2014-03-06 11:10:00,8.43,8.44,8.43,8.43,304800.0,8.0205,8.03,8.0205,8.0205,304800.0
2014-03-06 11:15:00,8.43,8.43,8.43,8.43,46800.0,8.0205,8.0205,8.0205,8.0205,46800.0
2014-03-06 11:20:00,8.43,8.44,8.43,8.43,74400.0,8.0205,8.03,8.0205,8.0205,74400.0
2014-03-06 11:25:00,8.43,8.43,8.42,8.42,232800.0,8.0205,8.0205,8.011,8.011,232800.0
2014-03-06 11:30:00,8.42,8.43,8.42,8.43,78000.0,8.011,8.0205,8.011,8.0205,78000.0
2014-03-06 11:35:00,8.43,8.43,8.43,8.43,84000.0,8.0205,8.0205,8.0205,8.0205,84000.0
2014-03-06 11:40:00,8.43,8.43,8.42,8.42,85200.0,8.0205,8.0205,8.011,8.011,85200.0
2014-03-06 11:45:00,8.42,8.43,8.42,8.43,45600.0,8.011,8.0205,8.011,8.0205,45600.0
2014-03-06 11:50:00,8.43,8.43,8.43,8.43,72000.0,8.0205,8.0205,8.0205,8.0205,72000.0
2014-03-06 11:55:00,8.43,8.44,8.43,8.43,36000.0,8.0205,8.03,8.0205,8.0205,36000.0
2014-03-06 12:00:00,8.43,8.44,8.43,8.43,74400.0,8.0205,8.03,8.0205,8.0205,74400.0
2014-03-06 12:05:00,8.44,8.45,8.44,8.44,361200.0,8.03,8.0395,8.03,8.03,361200.0
2014-03-06 12:10:00,8.44,8.45,8.44,8.45,273600.0,8.03,8.0395,8.03,8.0395,273600.0
2014-03-06 12:15:00,8.45,8.45,8.44,8.44,78000.0,8.0395,8.0395,8.03,8.03,78000.0
2014-03-06 12:20:00,8.44,8.44,8.44,8.44,16800.0,8.03,8.03,8.03,8.03,16800.0
2014-03-06 12:25:00,8.44,8.44,8.43,8.43,135600.0,8.03,8.03,8.0205,8.0205,135600.0
2014-03-06 12:30:00,8.43,8.44,8.43,8.43,138000.0,8.0205,8.03,8.0205,8.0205,138000.0
2014-03-06 12:35:00,8.43,8.43,8.43,8.43,45600.0,8.0205,8.0205,8.0205,8.0205,45600.0
2014-03-06 12:40:00,8.43,8.43,8.43,8.43,66000.0,8.0205,8.0205,8.0205,8.0205,66000.0
2014-03-06 12:45:00,8.43,8.43,8.43,8.43,40800.0,8.0205,8.0205,8.0205,8.0205,40800.0
2014-03-06 12:50:00,8.43,8.44,8.43,8.44,164400.0,8.0205,8.03,8.0205,8.03,164400.0
2014-03-06 12:55:00,8.44,8.44,8.43,8.44,27600.0,8.03,8.03,8.0205,8.03,27600.0
2014-03-06 13:00:00,8.44,8.44,8.44,8.44,123600.0,8.03,8.03,8.03,8.03,123600.0
2014-03-06 13:05:00,8.44,8.44,8.44,8.44,111600.0,8.03,8.03,8.03,8.03,111600.0
2014-03-06 13:10:00,8.44,8.44,8.42,8.42,150000.0,8.03,8.03,8.011,8.011,150000.0
2014-03-06 13:15:00,8.42,8.42,8.41,8.42,211200.0,8.011,8.011,8.0014,8.011,211200.0
2014-03-06 13:20:00,8.42,8.42,8.41,8.42,84000.0,8.011,8.011,8.0014,8.011,84000.0
2014-03-06 13:25:00,8.42,8.42,8.41,8.41,237600.0,8.011,8.011,8.0014,8.0014,237600.0
2014-03-06 13:30:00,8.41,8.42,8.41,8.41,180000.0,8.0014,8.011,8.0014,8.0014,180000.0
2014-03-06 13:35:00,8.41,8.42,8.4,8.41,306000.0,8.0014,8.011,7.9919,8.0014,306000.0
2014-03-06 13:40:00,8.41,8.41,8.39,8.39,544800.0,8.0014,8.0014,7.9824,7.9824,544800.0
2014-03-06 13:45:00,8.39,8.39,8.37,8.38,609600.0,7.9824,7.9824,7.9634,7.9729,609600.0
2014-03-06 13:50:00,8.38,8.38,8.37,8.37,435600.0,7.9729,7.9729,7.9634,7.9634,435600.0
2014-03-06 13:55:00,8.37,8.38,8.36,8.36,508800.0,7.9634,7.9729,7.9539,7.9539,508800.0
2014-03-06 14:00:00,8.36,8.38,8.36,8.37,361200.0,7.9539,7.9729,7.9539,7.9634,361200.0
2014-03-06 14:05:00,8.38,8.39,8.38,8.39,350400.0,7.9729,7.9824,7.9729,7.9824,350400.0
2014-03-06 14:10:00,8.39,8.4,8.38,8.39,193200.0,7.9824,7.9919,7.9729,7.9824,193200.0
2014-03-06 14:15:00,8.38,8.39,8.37,8.38,126000.0,7.9729,7.9824,7.9634,7.9729,126000.0
2014-03-06 14:20:00,8.37,8.39,8.37,8.39,138000.0,7.9634,7.9824,7.9634,7.9824,138000.0
2014-03-06 14:25:00,8.39,8.41,8.39,8.4,303600.0,7.9824,8.0014,7.9824,7.9919,303600.0
2014-03-06 14:30:00,8.4,8.4,8.39,8.4,277200.0,7.9919,7.9919,7.9824,7.9919,277200.0
2014-03-06 14:35:00,8.4,8.4,8.39,8.39,158400.0,7.9919,7.9919,7.9824,7.9824,158400.0
2014-03-06 14:40:00,8.4,8.42,8.4,8.41,313200.0,7.9919,8.011,7.9919,8.0014,313200.0
2014-03-06 14:45:00,8.41,8.41,8.4,8.4,362400.0,8.0014,8.0014,7.9919,7.9919,362400.0
2014-03-06 14:50:00,8.4,8.41,8.4,8.4,124800.0,7.9919,8.0014,7.9919,7.9919,124800.0
2014-03-06 14:55:00,8.41,8.41,8.4,8.4,166800.0,8.0014,8.0014,7.9919,7.9919,166800.0
2014-03-06 15:00:00,8.41,8.41,8.4,8.4,63600.0,8.0014,8.0014,7.9919,7.9919,63600.0
2014-03-06 15:05:00,8.4,8.4,8.39,8.39,73200.0,7.9919,7.9919,7.9824,7.9824,73200.0
2014-03-06 15:10:00,8.39,8.4,8.39,8.4,55200.0,7.9824,7.9919,7.9824,7.9919,55200.0
2014-03-06 15:15:00,8.4,8.4,8.4,8.4,126000.0,7.9919,7.9919,7.9919,7.9919,126000.0
2014-03-06 15:20:00,8.4,8.41,8.4,8.4,33600.0,7.9919,8.0014,7.9919,7.9919,33600.0
2014-03-06 15:25:00,8.4,8.41,8.4,8.41,112800.0,7.9919,8.0014,7.9919,8.0014,112800.0
2014-03-06 15:30:00,8.41,8.42,8.41,8.42,270000.0,8.0014,8.011,8.0014,8.011,270000.0
2014-03-06 15:35:00,8.42,8.42,8.41,8.42,238800.0,8.011,8.011,8.0014,8.011,238800.0
2014-03-06 15:40:00,8.42,8.42,8.4,8.4,196800.0,8.011,8.011,7.9919,7.9919,196800.0
2014-03-06 15:45:00,8.4,8.4,8.38,8.38,781200.0,7.9919,7.9919,7.9729,7.9729,781200.0
2014-03-06 15:50:00,8.38,8.38,8.37,8.38,495600.0,7.9729,7.9729,7.9634,7.9729,495600.0
2014-03-06 15:55:00,8.37,8.39,8.37,8.39,778800.0,7.9634,7.9824,7.9634,7.9824,778800.0
2014-03-07 09:30:00,8.49,8.5,8.42,8.42,1653600.0,8.0776,8.0871,8.011,8.011,1653600.0
2014-03-07 09:35:00,8.42,8.46,8.42,8.44,1155600.0,8.011,8.049,8.011,8.03,1155600.0
2014-03-07 09:40:00,8.44,8.47,8.43,8.43,862800.0,8.03,8.0585,8.0205,8.0205,862800.0
2014-03-07 09:45:00,8.44,8.44,8.39,8.39,901200.0,8.03,8.03,7.9824,7.9824,901200.0
2014-03-07 09:50:00,8.39,8.4,8.36,8.4,2302800.0,7.9824,7.9919,7.9539,7.9919,2302800.0
2014-03-07 09:55:00,8.4,8.4,8.37,8.39,547200.0,7.9919,7.9919,7.9634,7.9824,547200.0
2014-03-07 10:00:00,8.39,8.41,8.36,8.4,931200.0,7.9824,8.0014,7.9539,7.9919,931200.0
2014-03-07 10:05:00,8.39,8.43,8.39,8.42,715200.0,7.9824,8.0205,7.9824,8.011,715200.0
2014-03-07 10:10:00,8.42,8.45,8.41,8.44,710400.0,8.011,8.0395,8.0014,8.03,710400.0
2014-03-07 10:15:00,8.44,8.45,8.43,8.44,878400.0,8.03,8.0395,8.0205,8.03,878400.0
2014-03-07 10:20:00,8.44,8.45,8.43,8.43,344400.0,8.03,8.0395,8.0205,8.0205,344400.0
2014-03-07 10:25:00,8.43,8.43,8.41,8.42,500400.0,8.0205,8.0205,8.0014,8.011,500400.0
2014-03-07 10:30:00,8.42,8.44,8.42,8.42,424800.0,8.011,8.03,8.011,8.011,424800.0
2014-03-07 10:35:00,8.43,8.44,8.42,8.43,418800.0,8.0205,8.03,8.011,8.0205,418800.0
2014-03-07 10:40:00,8.42,8.44,8.42,8.42,538800.0,8.011,8.03,8.011,8.011,538800.0
2014-03-07 10:45:00,8.42,8.42,8.39,8.4,668400.0,8.011,8.011,7.9824,7.9919,668400.0
2014-03-07 10:50:00,8.4,8.41,8.39,8.39,363600.0,7.9919,8.0014,7.9824,7.9824,363600.0
2014-03-07 10:55:00,8.39,8.4,8.37,8.37,602400.0,7.9824,7.9919,7.9634,7.9634,602400.0
2014-03-07 11:00:00,8.37,8.38,8.31,8.32,1675200.0,7.9634,7.9729,7.9063,7.9158,1675200.0
2014-03-07 11:05:00,8.32,8.34,8.3,8.33,652800.0,7.9158,7.9348,7.8968,7.9253,652800.0
2014-03-07 11:10:00,8.33,8.33,8.31,8.32,459600.0,7.9253,7.9253,7.9063,7.9158,459600.0
2014-03-07 11:15:00,8.31,8.32,8.29,8.32,438000.0,7.9063,7.9158,7.8873,7.9158,438000.0
2014-03-07 11:20:00,8.32,8.34,8.31,8.33,292800.0,7.9158,7.9348,7.9063,7.9253,292800.0
2014-03-07 11:25:00,8.33,8.34,8.33,8.34,200400.0,7.9253,7.9348,7.9253,7.9348,200400.0
2014-03-07 11:30:00,8.34,8.34,8.33,8.33,232800.0,7.9348,7.9348,7.9253,7.9253,232800.0
2014-03-07 11:35:00,8.34,8.35,8.34,8.35,452400.0,7.9348,7.9444,7.9348,7.9444,452400.0
2014-03-07 11:40:00,8.34,8.37,8.34,8.37,417600.0,7.9348,7.9634,7.9348,7.9634,417600.0
2014-03-07 11:45:00,8.37,8.38,8.37,8.37,315600.0,7.9634,7.9729,7.9634,7.9634,315600.0
2014-03-07 11:50:00,8.37,8.37,8.35,8.35,108000.0,7.9634,7.9634,7.9444,7.9444,108000.0
2014-03-07 11:55:00,8.35,8.39,8.35,8.38,852000.0,7.9444,7.9824,7.9444,7.9729,852000.0
2014-03-07 12:00:00,8.38,8.39,8.37,8.37,120000.0,7.9729,7.9824,7.9634,7.9634,120000.0
2014-03-07 12:05:00,8.37,8.37,8.36,8.36,174000.0,7.9634,7.9634,7.9539,7.9539,174000.0
2014-03-07 12:10:00,8.37,8.38,8.37,8.38,93600.0,7.9634,7.9729,7.9634,7.9729,93600.0
2014-03-07 12:15:00,8.38,8.38,8.38,8.38,122400.0,7.9729,7.9729,7.9729,7.9729,122400.0
2014-03-07 12:20:00,8.38,8.4,8.38,8.4,400800.0,7.9729,7.9919,7.9729,7.9919,400800.0
2014-03-07 12:25:00,8.4,8.4,8.39,8.4,288000.0,7.9919,7.9919,7.9824,7.9919,288000.0
2014-03-07 12:30:00,8.4,8.4,8.37,8.38,153600.0,7.9919,7.9919,7.9634,7.9729,153600.0
2014-03-07 12:35:00,8.38,8.38,8.37,8.38,109200.0,7.9729,7.9729,7.9634,7.9729,109200.0
2014-03-07 12:40:00,8.39,8.39,8.38,8.38,36000.0,7.9824,7.9824,7.9729,7.9729,36000.0
2014-03-07 12:45:00,8.38,8.39,8.38,8.38,594000.0,7.9729,7.9824,7.9729,7.9729,594000.0
2014-03-07 12:50:00,8.38,8.39,8.37,8.38,79200.0,7.9729,7.9824,7.9634,7.9729,79200.0
2014-03-07 12:55:00,8.38,8.38,8.37,8.37,147600.0,7.9729,7.9729,7.9634,7.9634,147600.0
2014-03-07 13:00:00,8.37,8.37,8.33,8.35,436800.0,7.9634,7.9634,7.9253,7.9444,436800.0
2014-03-07 13:05:00,8.35,8.37,8.34,8.37,306000.0,7.9444,7.9634,7.9348,7.9634,306000.0
2014-03-07 13:10:00,8.37,8.38,8.36,8.36,277200.0,7.9634,7.9729,7.9539,7.9539,277200.0
2014-03-07 13:15:00,8.36,8.37,8.35,8.36,103200.0,7.9539,7.9634,7.9444,7.9539,103200.0
2014-03-07 13:20:00,8.35,8.37,8.35,8.36,160800.0,7.9444,7.9634,7.9444,7.9539,160800.0
2014-03-07 13:25:00,8.36,8.36,8.35,8.35,55200.0,7.9539,7.9539,7.9444,7.9444,55200.0
2014-03-07 13:30:00,8.35,8.36,8.35,8.36,48000.0,7.9444,7.9539,7.9444,7.9539,48000.0
2014-03-07 13:35:00,8.36,8.36,8.33,8.33,351600.0,7.9539,7.9539,7.9253,7.9253,351600.0
2014-03-07 13:40:00,8.33,8.35,8.33,8.34,67200.0,7.9253,7.9444,7.9253,7.9348,67200.0
2014-03-07 13:45:00,8.35,8.35,8.33,8.34,192000.0,7.9444,7.9444,7.9253,7.9348,192000.0
2014-03-07 13:50:00,8.33,8.35,8.33,8.35,294000.0,7.9253,7.9444,7.9253,7.9444,294000.0
2014-03-07 13:55:00,8.35,8.37,8.35,8.36,177600.0,7.9444,7.9634,7.9444,7.9539,177600.0
2014-03-07 14:00:00,8.36,8.36,8.36,8.36,66000.0,7.9539,7.9539,7.9539,7.9539,66000.0
2014-03-07 14:05:00,8.36,8.36,8.34,8.34,344400.0,7.9539,7.9539,7.9348,7.9348,344400.0
2014-03-07 14:10:00,8.34,8.36,8.33,8.35,320400.0,7.9348,7.9539,7.9253,7.9444,320400.0
2014-03-07 14:15:00,8.35,8.36,8.33,8.33,195600.0,7.9444,7.9539,7.9253,7.9253,195600.0
2014-03-07 14:20:00,8.33,8.33,8.31,8.32,439200.0,7.9253,7.9253,7.9063,7.9158,439200.0
2014-03-07 14:25:00,8.32,8.33,8.31,8.33,247200.0,7.9158,7.9253,7.9063,7.9253,247200.0
2014-03-07 14:30:00,8.33,8.34,8.32,8.33,219600.0,7.9253,7.9348,7.9158,7.9253,219600.0
2014-03-07 14:35:00,8.33,8.33,8.32,8.33,87600.0,7.9253,7.9253,7.9158,7.9253,87600.0
2014-03-07 14:40:00,8.33,8.33,8.33,8.33,140400.0,7.9253,7.9253,7.9253,7.9253,140400.0
2014-03-07 14:45:00,8.33,8.36,8.33,8.35,366000.0,7.9253,7.9539,7.9253,7.9444,366000.0
2014-03-07 14:50:00,8.35,8.37,8.35,8.37,361200.0,7.9444,7.9634,7.9444,7.9634,361200.0
2014-03-07 14:55:00,8.37,8.38,8.36,8.36,571200.0,7.9634,7.9729,7.9539,7.9539,571200.0
2014-03-07 15:00:00,8.36,8.38,8.36,8.37,332400.0,7.9539,7.9729,7.9539,7.9634,332400.0
2014-03-07 15:05:00,8.37,8.37,8.36,8.37,79200.0,7.9634,7.9634,7.9539,7.9634,79200.0
2014-03-07 15:10:00,8.36,8.38,8.36,8.38,128400.0,7.9539,7.9729,7.9539,7.9729,128400.0
2014-03-07 15:15:00,8.38,8.39,8.38,8.38,135600.0,7.9729,7.9824,7.9729,7.9729,135600.0
2014-03-07 15:20:00,8.38,8.39,8.37,8.37,93600.0,7.9729,7.9824,7.9634,7.9634,93600.0
2014-03-07 15:25:00,8.37,8.38,8.37,8.37,206400.0,7.9634,7.9729,7.9634,7.9634,206400.0
2014-03-07 15:30:00,8.38,8.38,8.35,8.35,673200.0,7.9729,7.9729,7.9444,7.9444,673200.0
2014-03-07 15:35:00,8.35,8.35,8.33,8.34,625200.0,7.9444,7.9444,7.9253,7.9348,625200.0
2014-03-07 15:40:00,8.33,8.36,8.33,8.36,240000.0,7.9253,7.9539,7.9253,7.9539,240000.0
2014-03-07 15:45:00,8.37,8.37,8.35,8.36,217200.0,7.9634,7.9634,7.9444,7.9539,217200.0
2014-03-07 15:50:00,8.36,8.38,8.36,8.37,352800.0,7.9539,7.9729,7.9539,7.9634,352800.0
2014-03-07 15:55:00,8.37,8.4,8.37,8.4,910800.0,7.9634,7.9919,7.9634,7.9919,910800.0
2014-03-10 09:30:00,8.36,8.37,8.33,8.35,387600.0,7.9539,7.9634,7.9253,7.9444,387600.0
2014-03-10 09:35:00,8.35,8.38,8.33,8.35,397200.0,7.9444,7.9729,7.9253,7.9444,397200.0
2014-03-10 09:40:00,8.35,8.36,8.34,8.36,217200.0,7.9444,7.9539,7.9348,7.9539,217200.0
2014-03-10 09:45:00,8.36,8.4,8.36,8.4,393600.0,7.9539,7.9919,7.9539,7.9919,393600.0
2014-03-10 09:50:00,8.39,8.39,8.38,8.38,67200.0,7.9824,7.9824,7.9729,7.9729,67200.0
2014-03-10 09:55:00,8.38,8.39,8.36,8.38,280800.0,7.9729,7.9824,7.9539,7.9729,280800.0
2014-03-10 10:00:00,8.38,8.38,8.36,8.36,172800.0,7.9729,7.9729,7.9539,7.9539,172800.0
2014-03-10 10:05:00,8.35,8.35,8.33,8.34,223200.0,7.9444,7.9444,7.9253,7.9348,223200.0
2014-03-10 10:10:00,8.34,8.34,8.31,8.31,212400.0,7.9348,7.9348,7.9063,7.9063,212400.0
2014-03-10 10:15:00,8.3,8.33,8.3,8.31,432000.0,7.8968,7.9253,7.8968,7.9063,432000.0
2014-03-10 10:20:00,8.31,8.33,8.31,8.32,175200.0,7.9063,7.9253,7.9063,7.9158,175200.0
2014-03-10 10:25:00,8.32,8.32,8.29,8.31,261600.0,7.9158,7.9158,7.8873,7.9063,261600.0
2014-03-10 10:30:00,8.3,8.31,8.29,8.29,218400.0,7.8968,7.9063,7.8873,7.8873,218400.0
2014-03-10 10:35:00,8.29,8.31,8.28,8.29,494400.0,7.8873,7.9063,7.8778,7.8873,494400.0
2014-03-10 10:40:00,8.28,8.28,8.24,8.26,889200.0,7.8778,7.8778,7.8397,7.8587,889200.0
2014-03-10 10:45:00,8.27,8.28,8.25,8.28,349200.0,7.8682,7.8778,7.8492,7.8778,349200.0
2014-03-10 10:50:00,8.28,8.28,8.27,8.28,243600.0,7.8778,7.8778,7.8682,7.8778,243600.0
2014-03-10 10:55:00,8.27,8.27,8.26,8.26,134400.0,7.8682,7.8682,7.8587,7.8587,134400.0
2014-03-10 11:00:00,8.26,8.26,8.25,8.26,141600.0,7.8587,7.8587,7.8492,7.8587,141600.0
2014-03-10 11:05:00,8.26,8.3,8.25,8.29,345600.0,7.8587,7.8968,7.8492,7.8873,345600.0
2014-03-10 11:10:00,8.3,8.3,8.28,8.3,129600.0,7.8968,7.8968,7.8778,7.8968,129600.0
2014-03-10 11:15:00,8.3,8.31,8.3,8.3,277200.0,7.8968,7.9063,7.8968,7.8968,277200.0
2014-03-10 11:20:00,8.31,8.33,8.3,8.32,150000.0,7.9063,7.9253,7.8968,7.9158,150000.0
2014-03-10 11:25:00,8.33,8.34,8.33,8.34,493200.0,7.9253,7.9348,7.9253,7.9348,493200.0
2014-03-10 11:30:00,8.34,8.35,8.33,8.34,229200.0,7.9348,7.9444,7.9253,7.9348,229200.0
2014-03-10 11:35:00,8.34,8.35,8.33,8.34,188400.0,7.9348,7.9444,7.9253,7.9348,188400.0
2014-03-10 11:40:00,8.34,8.34,8.33,8.34,122400.0,7.9348,7.9348,7.9253,7.9348,122400.0
2014-03-10 11:45:00,8.34,8.34,8.34,8.34,61200.0,7.9348,7.9348,7.9348,7.9348,61200.0
2014-03-10 11:50:00,8.34,8.34,8.31,8.31,235200.0,7.9348,7.9348,7.9063,7.9063,235200.0
2014-03-10 11:55:00,8.31,8.32,8.31,8.31,170400.0,7.9063,7.9158,7.9063,7.9063,170400.0
2014-03-10 12:00:00,8.31,8.32,8.31,8.31,90000.0,7.9063,7.9158,7.9063,7.9063,90000.0
2014-03-10 12:05:00,8.31,8.32,8.3,8.31,148800.0,7.9063,7.9158,7.8968,7.9063,148800.0
2014-03-10 12:10:00,8.31,8.32,8.31,8.31,39600.0,7.9063,7.9158,7.9063,7.9063,39600.0
2014-03-10 12:15:00,8.31,8.32,8.31,8.32,60000.0,7.9063,7.9158,7.9063,7.9158,60000.0
2014-03-10 12:20:00,8.33,8.34,8.33,8.33,207600.0,7.9253,7.9348,7.9253,7.9253,207600.0
2014-03-10 12:25:00,8.34,8.34,8.32,8.33,63600.0,7.9348,7.9348,7.9158,7.9253,63600.0
2014-03-10 12:30:00,8.33,8.34,8.33,8.34,86400.0,7.9253,7.9348,7.9253,7.9348,86400.0
2014-03-10 12:35:00,8.33,8.33,8.33,8.33,46800.0,7.9253,7.9253,7.9253,7.9253,46800.0
2014-03-10 12:40:00,8.33,8.33,8.32,8.32,2400.0,7.9253,7.9253,7.9158,7.9158,2400.0
2014-03-10 12:45:00,8.32,8.33,8.32,8.33,20400.0,7.9158,7.9253,7.9158,7.9253,20400.0
2014-03-10 12:50:00,8.33,8.34,8.33,8.33,67200.0,7.9253,7.9348,7.9253,7.9253,67200.0
2014-03-10 12:55:00,8.34,8.37,8.33,8.36,295200.0,7.9348,7.9634,7.9253,7.9539,295200.0
2014-03-10 13:00:00,8.36,8.37,8.35,8.36,104400.0,7.9539,7.9634,7.9444,7.9539,104400.0
2014-03-10 13:05:00,8.36,8.36,8.35,8.35,44400.0,7.9539,7.9539,7.9444,7.9444,44400.0
2014-03-10 13:10:00,8.36,8.37,8.35,8.35,126000.0,7.9539,7.9634,7.9444,7.9444,126000.0
2014-03-10 13:15:00,8.36,8.36,8.35,8.35,74400.0,7.9539,7.9539,7.9444,7.9444,74400.0
2014-03-10 13:20:00,8.35,8.35,8.34,8.34,13200.0,7.9444,7.9444,7.9348,7.9348,13200.0
2014-03-10 13:25:00,8.35,8.35,8.35,8.35,7200.0,7.9444,7.9444,7.9444,7.9444,7200.0
2014-03-10 13:30:00,8.35,8.35,8.32,8.32,174000.0,7.9444,7.9444,7.9158,7.9158,174000.0
2014-03-10 13:35:00,8.32,8.32,8.31,8.32,177600.0,7.9158,7.9158,7.9063,7.9158,177600.0
2014-03-10 13:40:00,8.31,8.32,8.31,8.31,37200.0,7.9063,7.9158,7.9063,7.9063,37200.0
2014-03-10 13:45:00,8.31,8.32,8.31,8.32,32400.0,7.9063,7.9158,7.9063,7.9158,32400.0
2014-03-10 13:50:00,8.32,8.33,8.32,8.32,90000.0,7.9158,7.9253,7.9158,7.9158,90000.0
2014-03-10 13:55:00,8.32,8.32,8.31,8.32,21600.0,7.9158,7.9158,7.9063,7.9158,21600.0
2014-03-10 14:00:00,8.31,8.31,8.31,8.31,61200.0,7.9063,7.9063,7.9063,7.9063,61200.0
2014-03-10 14:05:00,8.31,8.32,8.3,8.32,69600.0,7.9063,7.9158,7.8968,7.9158,69600.0
2014-03-10 14:10:00,8.31,8.32,8.31,8.32,39600.0,7.9063,7.9158,7.9063,7.9158,39600.0
2014-03-10 14:15:00,8.32,8.32,8.31,8.31,112800.0,7.9158,7.9158,7.9063,7.9063,112800.0
2014-03-10 14:20:00,8.31,8.33,8.31,8.32,40800.0,7.9063,7.9253,7.9063,7.9158,40800.0
2014-03-10 14:25:00,8.32,8.33,8.32,8.33,34800.0,7.9158,7.9253,7.9158,7.9253,34800.0
2014-03-10 14:30:00,8.33,8.33,8.32,8.33,80400.0,7.9253,7.9253,7.9158,7.9253,80400.0
2014-03-10 14:35:00,8.33,8.34,8.33,8.34,46800.0,7.9253,7.9348,7.9253,7.9348,46800.0
2014-03-10 14:40:00,8.33,8.33,8.33,8.33,2400.0,7.9253,7.9253,7.9253,7.9253,2400.0
2014-03-10 14:45:00,8.33,8.35,8.33,8.35,188400.0,7.9253,7.9444,7.9253,7.9444,188400.0
2014-03-10 14:50:00,8.35,8.36,8.35,8.35,170400.0,7.9444,7.9539,7.9444,7.9444,170400.0
2014-03-10 14:55:00,8.36,8.36,8.35,8.35,18000.0,7.9539,7.9539,7.9444,7.9444,18000.0
2014-03-10 15:00:00,8.34,8.35,8.34,8.34,78000.0,7.9348,7.9444,7.9348,7.9348,78000.0
2014-03-10 15:05:00,8.34,8.35,8.34,8.35,33600.0,7.9348,7.9444,7.9348,7.9444,33600.0
2014-03-10 15:10:00,8.34,8.34,8.33,8.33,129600.0,7.9348,7.9348,7.9253,7.9253,129600.0
2014-03-10 15:15:00,8.33,8.34,8.33,8.33,18000.0,7.9253,7.9348,7.9253,7.9253,18000.0
2014-03-10 15:20:00,8.34,8.35,8.33,8.35,43200.0,7.9348,7.9444,7.9253,7.9444,43200.0
2014-03-10 15:25:00,8.35,8.35,8.34,8.35,109200.0,7.9444,7.9444,7.9348,7.9444,109200.0
2014-03-10 15:30:00,8.35,8.36,8.34,8.36,84000.0,7.9444,7.9539,7.9348,7.9539,84000.0
2014-03-10 15:35:00,8.36,8.37,8.36,8.37,126000.0,7.9539,7.9634,7.9539,7.9634,126000.0
2014-03-10 15:40:00,8.37,8.37,8.37,8.37,102000.0,7.9634,7.9634,7.9634,7.9634,102000.0
2014-03-10 15:45:00,8.37,8.39,8.37,8.39,301200.0,7.9634,7.9824,7.9634,7.9824,301200.0
2014-03-10 15:50:00,8.39,8.4,8.39,8.39,316800.0,7.9824,7.9919,7.9824,7.9824,316800.0
2014-03-10 15:55:00,8.39,8.39,8.37,8.39,523200.0,7.9824,7.9824,7.9634,7.9824,523200.0
2014-03-11 09:30:00,8.43,8.43,8.4,8.41,265200.0,8.0205,8.0205,7.9919,8.0014,265200.0
2014-03-11 09:35:00,8.41,8.42,8.38,8.4,274800.0,8.0014,8.011,7.9729,7.9919,274800.0
2014-03-11 09:40:00,8.39,8.4,8.37,8.38,118800.0,7.9824,7.9919,7.9634,7.9729,118800.0
2014-03-11 09:45:00,8.37,8.38,8.35,8.36,691200.0,7.9634,7.9729,7.9444,7.9539,691200.0
2014-03-11 09:50:00,8.36,8.36,8.32,8.35,807600.0,7.9539,7.9539,7.9158,7.9444,807600.0
2014-03-11 09:55:00,8.35,8.36,8.35,8.36,452400.0,7.9444,7.9539,7.9444,7.9539,452400.0
2014-03-11 10:00:00,8.36,8.37,8.32,8.35,742800.0,7.9539,7.9634,7.9158,7.9444,742800.0
2014-03-11 10:05:00,8.35,8.37,8.33,8.36,397200.0,7.9444,7.9634,7.9253,7.9539,397200.0
2014-03-11 10:10:00,8.37,8.38,8.35,8.37,100800.0,7.9634,7.9729,7.9444,7.9634,100800.0
2014-03-11 10:15:00,8.37,8.39,8.37,8.39,220800.0,7.9634,7.9824,7.9634,7.9824,220800.0
2014-03-11 10:20:00,8.39,8.39,8.37,8.38,121200.0,7.9824,7.9824,7.9634,7.9729,121200.0
2014-03-11 10:25:00,8.38,8.4,8.38,8.4,261600.0,7.9729,7.9919,7.9729,7.9919,261600.0
2014-03-11 10:30:00,8.4,8.42,8.4,8.41,210000.0,7.9919,8.011,7.9919,8.0014,210000.0
2014-03-11 10:35:00,8.41,8.42,8.41,8.41,258000.0,8.0014,8.011,8.0014,8.0014,258000.0
2014-03-11 10:40:00,8.42,8.42,8.4,8.4,222000.0,8.011,8.011,7.9919,7.9919,222000.0
2014-03-11 10:45:00,8.41,8.43,8.41,8.43,252000.0,8.0014,8.0205,8.0014,8.0205,252000.0
2014-03-11 10:50:00,8.43,8.45,8.43,8.45,507600.0,8.0205,8.0395,8.0205,8.0395,507600.0
2014-03-11 10:55:00,8.45,8.46,8.44,8.45,890400.0,8.0395,8.049,8.03,8.0395,890400.0
2014-03-11 11:00:00,8.45,8.45,8.43,8.43,148800.0,8.0395,8.0395,8.0205,8.0205,148800.0
2014-03-11 11:05:00,8.43,8.44,8.43,8.43,195600.0,8.0205,8.03,8.0205,8.0205,195600.0
2014-03-11 11:10:00,8.43,8.43,8.42,8.43,62400.0,8.0205,8.0205,8.011,8.0205,62400.0
2014-03-11 11:15:00,8.43,8.43,8.41,8.41,295200.0,8.0205,8.0205,8.0014,8.0014,295200.0
2014-03-11 11:20:00,8.41,8.42,8.41,8.42,105600.0,8.0014,8.011,8.0014,8.011,105600.0
2014-03-11 11:25:00,8.42,8.42,8.41,8.42,139200.0,8.011,8.011,8.0014,8.011,139200.0
2014-03-11 11:30:00,8.42,8.42,8.4,8.41,184800.0,8.011,8.011,7.9919,8.0014,184800.0
2014-03-11 11:35:00,8.41,8.41,8.4,8.4,121200.0,8.0014,8.0014,7.9919,7.9919,121200.0
2014-03-11 11:40:00,8.4,8.4,8.35,8.36,564000.0,7.9919,7.9919,7.9444,7.9539,564000.0
2014-03-11 11:45:00,8.36,8.37,8.35,8.37,207600.0,7.9539,7.9634,7.9444,7.9634,207600.0
2014-03-11 11:50:00,8.36,8.37,8.36,8.36,67200.0,7.9539,7.9634,7.9539,7.9539,67200.0
2014-03-11 11:55:00,8.36,8.37,8.35,8.36,192000.0,7.9539,7.9634,7.9444,7.9539,192000.0
2014-03-11 12:00:00,8.36,8.36,8.34,8.35,384000.0,7.9539,7.9539,7.9348,7.9444,384000.0
2014-03-11 12:05:00,8.35,8.36,8.33,8.33,406800.0,7.9444,7.9539,7.9253,7.9253,406800.0
2014-03-11 12:10:00,8.34,8.34,8.31,8.33,382800.0,7.9348,7.9348,7.9063,7.9253,382800.0
2014-03-11 12:15:00,8.33,8.33,8.29,8.3,544800.0,7.9253,7.9253,7.8873,7.8968,544800.0
2014-03-11 12:20:00,8.3,8.31,8.29,8.31,555600.0,7.8968,7.9063,7.8873,7.9063,555600.0
2014-03-11 12:25:00,8.31,8.32,8.31,8.31,229200.0,7.9063,7.9158,7.9063,7.9063,229200.0
2014-03-11 12:30:00,8.31,8.32,8.31,8.32,111600.0,7.9063,7.9158,7.9063,7.9158,111600.0
2014-03-11 12:35:00,8.32,8.32,8.31,8.32,90000.0,7.9158,7.9158,7.9063,7.9158,90000.0
2014-03-11 12:40:00,8.31,8.32,8.31,8.32,33600.0,7.9063,7.9158,7.9063,7.9158,33600.0
2014-03-11 12:45:00,8.32,8.34,8.32,8.34,194400.0,7.9158,7.9348,7.9158,7.9348,194400.0
2014-03-11 12:50:00,8.34,8.34,8.33,8.34,122400.0,7.9348,7.9348,7.9253,7.9348,122400.0
2014-03-11 12:55:00,8.33,8.33,8.32,8.32,120000.0,7.9253,7.9253,7.9158,7.9158,120000.0
2014-03-11 13:00:00,8.32,8.32,8.31,8.31,252000.0,7.9158,7.9158,7.9063,7.9063,252000.0
2014-03-11 13:05:00,8.31,8.32,8.29,8.31,211200.0,7.9063,7.9158,7.8873,7.9063,211200.0
2014-03-11 13:10:00,8.31,8.33,8.31,8.33,96000.0,7.9063,7.9253,7.9063,7.9253,96000.0
2014-03-11 13:15:00,8.33,8.33,8.32,8.32,26400.0,7.9253,7.9253,7.9158,7.9158,26400.0
2014-03-11 13:20:00,8.32,8.32,8.3,8.3,241200.0,7.9158,7.9158,7.8968,7.8968,241200.0
2014-03-11 13:25:00,8.3,8.3,8.28,8.28,381600.0,7.8968,7.8968,7.8778,7.8778,381600.0
2014-03-11 13:30:00,8.28,8.29,8.27,8.29,202800.0,7.8778,7.8873,7.8682,7.8873,202800.0
2014-03-11 13:35:00,8.29,8.31,8.29,8.31,241200.0,7.8873,7.9063,7.8873,7.9063,241200.0
2014-03-11 13:40:00,8.31,8.32,8.31,8.31,94800.0,7.9063,7.9158,7.9063,7.9063,94800.0
2014-03-11 13:45:00,8.31,8.34,8.31,8.33,176400.0,7.9063,7.9348,7.9063,7.9253,176400.0
2014-03-11 13:50:00,8.33,8.33,8.32,8.33,157200.0,7.9253,7.9253,7.9158,7.9253,157200.0
2014-03-11 13:55:00,8.33,8.34,8.32,8.34,82800.0,7.9253,7.9348,7.9158,7.9348,82800.0
2014-03-11 14:00:00,8.34,8.34,8.32,8.32,122400.0,7.9348,7.9348,7.9158,7.9158,122400.0
2014-03-11 14:05:00,8.33,8.33,8.32,8.32,38400.0,7.9253,7.9253,7.9158,7.9158,38400.0
2014-03-11 14:10:00,8.32,8.33,8.31,8.31,76800.0,7.9158,7.9253,7.9063,7.9063,76800.0
2014-03-11 14:15:00,8.31,8.31,8.29,8.3,72000.0,7.9063,7.9063,7.8873,7.8968,72000.0
2014-03-11 14:20:00,8.3,8.3,8.28,8.29,123600.0,7.8968,7.8968,7.8778,7.8873,123600.0
2014-03-11 14:25:00,8.29,8.3,8.28,8.3,319200.0,7.8873,7.8968,7.8778,7.8968,319200.0
2014-03-11 14:30:00,8.3,8.3,8.25,8.26,318000.0,7.8968,7.8968,7.8492,7.8587,318000.0
2014-03-11 14:35:00,8.26,8.27,8.26,8.27,212400.0,7.8587,7.8682,7.8587,7.8682,212400.0
2014-03-11 14:40:00,8.27,8.27,8.25,8.27,171600.0,7.8682,7.8682,7.8492,7.8682,171600.0
2014-03-11 14:45:00,8.27,8.29,8.26,8.28,250800.0,7.8682,7.8873,7.8587,7.8778,250800.0
2014-03-11 14:50:00,8.28,8.29,8.28,8.28,99600.0,7.8778,7.8873,7.8778,7.8778,99600.0
2014-03-11 14:55:00,8.27,8.28,8.26,8.26,194400.0,7.8682,7.8778,7.8587,7.8587,194400.0
2014-03-11 15:00:00,8.25,8.25,8.23,8.24,1093200.0,7.8492,7.8492,7.8302,7.8397,1093200.0
2014-03-11 15:05:00,8.23,8.24,8.22,8.23,226800.0,7.8302,7.8397,7.8207,7.8302,226800.0
2014-03-11 15:10:00,8.23,8.23,8.21,8.21,400800.0,7.8302,7.8302,7.8112,7.8112,400800.0
2014-03-11 15:15:00,8.21,8.24,8.21,8.23,230400.0,7.8112,7.8397,7.8112,7.8302,230400.0
2014-03-11 15:20:00,8.23,8.26,8.23,8.26,436800.0,7.8302,7.8587,7.8302,7.8587,436800.0
2014-03-11 15:25:00,8.25,8.25,8.24,8.24,189600.0,7.8492,7.8492,7.8397,7.8397,189600.0
2014-03-11 15:30:00,8.24,8.27,8.24,8.27,517200.0,7.8397,7.8682,7.8397,7.8682,517200.0
2014-03-11 15:35:00,8.27,8.27,8.24,8.25,426000.0,7.8682,7.8682,7.8397,7.8492,426000.0
2014-03-11 15:40:00,8.25,8.26,8.24,8.24,324000.0,7.8492,7.8587,7.8397,7.8397,324000.0
2014-03-11 15:45:00,8.24,8.24,8.22,8.23,398400.0,7.8397,7.8397,7.8207,7.8302,398400.0
2014-03-11 15:50:00,8.23,8.25,8.23,8.25,422400.0,7.8302,7.8492,7.8302,7.8492,422400.0
2014-03-11 15:55:00,8.25,8.27,8.25,8.26,816000.0,7.8492,7.8682,7.8492,7.8587,816000.0
2014-03-12 09:30:00,8.15,8.17,8.13,8.14,2242800.0,7.7541,7.7731,7.735,7.7446,2242800.0
2014-03-12 09:35:00,8.15,8.18,8.14,8.15,650400.0,7.7541,7.7826,7.7446,7.7541,650400.0
2014-03-12 09:40:00,8.15,8.15,8.11,8.13,1539600.0,7.7541,7.7541,7.716,7.735,1539600.0
2014-03-12 09:45:00,8.12,8.12,8.08,8.12,1460400.0,7.7255,7.7255,7.6875,7.7255,1460400.0
2014-03-12 09:50:00,8.12,8.15,8.1,8.13,1057200.0,7.7255,7.7541,7.7065,7.735,1057200.0
2014-03-12 09:55:00,8.12,8.15,8.12,8.14,453600.0,7.7255,7.7541,7.7255,7.7446,453600.0
2014-03-12 10:00:00,8.13,8.18,8.13,8.18,316800.0,7.735,7.7826,7.735,7.7826,316800.0
2014-03-12 10:05:00,8.18,8.19,8.16,8.19,385200.0,7.7826,7.7921,7.7636,7.7921,385200.0
2014-03-12 10:10:00,8.2,8.2,8.16,8.17,462000.0,7.8016,7.8016,7.7636,7.7731,462000.0
2014-03-12 10:15:00,8.17,8.18,8.15,8.16,568800.0,7.7731,7.7826,7.7541,7.7636,568800.0
2014-03-12 10:20:00,8.16,8.2,8.16,8.19,363600.0,7.7636,7.8016,7.7636,7.7921,363600.0
2014-03-12 10:25:00,8.19,8.2,8.17,8.18,297600.0,7.7921,7.8016,7.7731,7.7826,297600.0
2014-03-12 10:30:00,8.18,8.22,8.18,8.2,476400.0,7.7826,7.8207,7.7826,7.8016,476400.0
2014-03-12 10:35:00,8.21,8.21,8.17,8.18,268800.0,7.8112,7.8112,7.7731,7.7826,268800.0
2014-03-12 10:40:00,8.18,8.19,8.18,8.19,169200.0,7.7826,7.7921,7.7826,7.7921,169200.0
2014-03-12 10:45:00,8.19,8.19,8.15,8.17,411600.0,7.7921,7.7921,7.7541,7.7731,411600.0
2014-03-12 10:50:00,8.17,8.2,8.15,8.19,470400.0,7.7731,7.8016,7.7541,7.7921,470400.0
2014-03-12 10:55:00,8.2,8.23,8.2,8.23,607200.0,7.8016,7.8302,7.8016,7.8302,607200.0
2014-03-12 11:00:00,8.23,8.23,8.21,8.21,382800.0,7.8302,7.8302,7.8112,7.8112,382800.0
2014-03-12 11:05:00,8.21,8.24,8.21,8.23,583200.0,7.8112,7.8397,7.8112,7.8302,583200.0
2014-03-12 11:10:00,8.23,8.24,8.22,8.22,289200.0,7.8302,7.8397,7.8207,7.8207,289200.0
2014-03-12 11:15:00,8.22,8.24,8.22,8.23,364800.0,7.8207,7.8397,7.8207,7.8302,364800.0
2014-03-12 11:20:00,8.24,8.26,8.24,8.26,415200.0,7.8397,7.8587,7.8397,7.8587,415200.0
2014-03-12 11:25:00,8.26,8.28,8.26,8.26,316800.0,7.8587,7.8778,7.8587,7.8587,316800.0
2014-03-12 11:30:00,8.27,8.27,8.26,8.26,99600.0,7.8682,7.8682,7.8587,7.8587,99600.0
2014-03-12 11:35:00,8.26,8.26,8.24,8.25,183600.0,7.8587,7.8587,7.8397,7.8492,183600.0
2014-03-12 11:40:00,8.25,8.25,8.24,8.24,92400.0,7.8492,7.8492,7.8397,7.8397,92400.0
2014-03-12 11:45:00,8.25,8.25,8.24,8.25,109200.0,7.8492,7.8492,7.8397,7.8492,109200.0
2014-03-12 11:50:00,8.24,8.25,8.23,8.25,181200.0,7.8397,7.8492,7.8302,7.8492,181200.0
2014-03-12 11:55:00,8.25,8.25,8.22,8.22,223200.0,7.8492,7.8492,7.8207,7.8207,223200.0
2014-03-12 12:00:00,8.22,8.24,8.21,8.23,49200.0,7.8207,7.8397,7.8112,7.8302,49200.0
2014-03-12 12:05:00,8.24,8.24,8.23,8.23,192000.0,7.8397,7.8397,7.8302,7.8302,192000.0
2014-03-12 12:10:00,8.22,8.23,8.22,8.23,75600.0,7.8207,7.8302,7.8207,7.8302,75600.0
2014-03-12 12:15:00,8.23,8.23,8.22,8.22,34800.0,7.8302,7.8302,7.8207,7.8207,34800.0
2014-03-12 12:20:00,8.23,8.24,8.23,8.24,84000.0,7.8302,7.8397,7.8302,7.8397,84000.0
2014-03-12 12:25:00,8.24,8.24,8.21,8.21,128400.0,7.8397,7.8397,7.8112,7.8112,128400.0
2014-03-12 12:30:00,8.22,8.22,8.2,8.2,129600.0,7.8207,7.8207,7.8016,7.8016,129600.0
2014-03-12 12:35:00,8.21,8.21,8.2,8.2,62400.0,7.8112,7.8112,7.8016,7.8016,62400.0
2014-03-12 12:40:00,8.21,8.23,8.21,8.23,97200.0,7.8112,7.8302,7.8112,7.8302,97200.0
2014-03-12 12:45:00,8.23,8.23,8.22,8.22,115200.0,7.8302,7.8302,7.8207,7.8207,115200.0
2014-03-12 12:50:00,8.22,8.23,8.22,8.23,126000.0,7.8207,7.8302,7.8207,7.8302,126000.0
2014-03-12 12:55:00,8.23,8.26,8.23,8.25,276000.0,7.8302,7.8587,7.8302,7.8492,276000.0
2014-03-12 13:00:00,8.25,8.25,8.24,8.24,57600.0,7.8492,7.8492,7.8397,7.8397,57600.0
2014-03-12 13:05:00,8.24,8.24,8.23,8.23,90000.0,7.8397,7.8397,7.8302,7.8302,90000.0
2014-03-12 13:10:00,8.23,8.23,8.2,8.2,326400.0,7.8302,7.8302,7.8016,7.8016,326400.0
2014-03-12 13:15:00,8.2,8.22,8.2,8.22,38400.0,7.8016,7.8207,7.8016,7.8207,38400.0
2014-03-12 13:20:00,8.21,8.21,8.2,8.2,38400.0,7.8112,7.8112,7.8016,7.8016,38400.0
2014-03-12 13:25:00,8.2,8.22,8.2,8.21,68400.0,7.8016,7.8207,7.8016,7.8112,68400.0
2014-03-12 13:30:00,8.21,8.22,8.21,8.22,60000.0,7.8112,7.8207,7.8112,7.8207,60000.0
2014-03-12 13:35:00,8.21,8.23,8.21,8.23,196800.0,7.8112,7.8302,7.8112,7.8302,196800.0
2014-03-12 13:40:00,8.22,8.24,8.22,8.22,97200.0,7.8207,7.8397,7.8207,7.8207,97200.0
2014-03-12 13:45:00,8.23,8.23,8.23,8.23,36000.0,7.8302,7.8302,7.8302,7.8302,36000.0
2014-03-12 13:50:00,8.23,8.23,8.22,8.22,14400.0,7.8302,7.8302,7.8207,7.8207,14400.0
2014-03-12 13:55:00,8.22,8.24,8.22,8.23,84000.0,7.8207,7.8397,7.8207,7.8302,84000.0
2014-03-12 14:00:00,8.23,8.25,8.23,8.25,250800.0,7.8302,7.8492,7.8302,7.8492,250800.0
2014-03-12 14:05:00,8.25,8.26,8.23,8.23,194400.0,7.8492,7.8587,7.8302,7.8302,194400.0
2014-03-12 14:10:00,8.23,8.24,8.22,8.22,172800.0,7.8302,7.8397,7.8207,7.8207,172800.0
2014-03-12 14:15:00,8.22,8.24,8.22,8.24,39600.0,7.8207,7.8397,7.8207,7.8397,39600.0
2014-03-12 14:20:00,8.24,8.25,8.23,8.25,38400.0,7.8397,7.8492,7.8302,7.8492,38400.0
2014-03-12 14:25:00,8.25,8.25,8.24,8.25,112800.0,7.8492,7.8492,7.8397,7.8492,112800.0
2014-03-12 14:30:00,8.25,8.25,8.23,8.23,147600.0,7.8492,7.8492,7.8302,7.8302,147600.0
2014-03-12 14:35:00,8.24,8.24,8.23,8.24,100800.0,7.8397,7.8397,7.8302,7.8397,100800.0
2014-03-12 14:40:00,8.23,8.24,8.23,8.24,118800.0,7.8302,7.8397,7.8302,7.8397,118800.0
2014-03-12 14:45:00,8.24,8.24,8.24,8.24,19200.0,7.8397,7.8397,7.8397,7.8397,19200.0
2014-03-12 14:50:00,8.23,8.24,8.23,8.24,57600.0,7.8302,7.8397,7.8302,7.8397,57600.0
2014-03-12 14:55:00,8.24,8.24,8.22,8.22,224400.0,7.8397,7.8397,7.8207,7.8207,224400.0
2014-03-12 15:00:00,8.22,8.23,8.22,8.23,315600.0,7.8207,7.8302,7.8207,7.8302,315600.0
2014-03-12 15:05:00,8.23,8.23,8.23,8.23,100800.0,7.8302,7.8302,7.8302,7.8302,100800.0
2014-03-12 15:10:00,8.23,8.23,8.22,8.22,135600.0,7.8302,7.8302,7.8207,7.8207,135600.0
2014-03-12 15:15:00,8.22,8.22,8.21,8.21,309600.0,7.8207,7.8207,7.8112,7.8112,309600.0
2014-03-12 15:20:00,8.21,8.22,8.21,8.22,184800.0,7.8112,7.8207,7.8112,7.8207,184800.0
2014-03-12 15:25:00,8.21,8.21,8.2,8.21,336000.0,7.8112,7.8112,7.8016,7.8112,336000.0
2014-03-12 15:30:00,8.21,8.21,8.2,8.21,266400.0,7.8112,7.8112,7.8016,7.8112,266400.0
2014-03-12 15:35:00,8.21,8.22,8.2,8.22,367200.0,7.8112,7.8207,7.8016,7.8207,367200.0
2014-03-12 15:40:00,8.22,8.24,8.22,8.24,331200.0,7.8207,7.8397,7.8207,7.8397,331200.0
2014-03-12 15:45:00,8.24,8.25,8.23,8.25,481200.0,7.8397,7.8492,7.8302,7.8492,481200.0
2014-03-12 15:50:00,8.25,8.28,8.25,8.26,606000.0,7.8492,7.8778,7.8492,7.8587,606000.0
2014-03-12 15:55:00,8.25,8.27,8.25,8.27,836400.0,7.8492,7.8682,7.8492,7.8682,836400.0
2014-03-13 09:30:00,8.34,8.35,8.32,8.33,596400.0,7.9348,7.9444,7.9158,7.9253,596400.0
2014-03-13 09:35:00,8.33,8.36,8.33,8.33,553200.0,7.9253,7.9539,7.9253,7.9253,553200.0
2014-03-13 09:40:00,8.34,8.35,8.31,8.32,266400.0,7.9348,7.9444,7.9063,7.9158,266400.0
2014-03-13 09:45:00,8.31,8.33,8.31,8.33,285600.0,7.9063,7.9253,7.9063,7.9253,285600.0
2014-03-13 09:50:00,8.33,8.34,8.3,8.3,369600.0,7.9253,7.9348,7.8968,7.8968,369600.0
2014-03-13 09:55:00,8.3,8.32,8.3,8.31,153600.0,7.8968,7.9158,7.8968,7.9063,153600.0
2014-03-13 10:00:00,8.31,8.33,8.3,8.32,163200.0,7.9063,7.9253,7.8968,7.9158,163200.0
2014-03-13 10:05:00,8.32,8.32,8.31,8.31,157200.0,7.9158,7.9158,7.9063,7.9063,157200.0
2014-03-13 10:10:00,8.31,8.31,8.28,8.29,388800.0,7.9063,7.9063,7.8778,7.8873,388800.0
2014-03-13 10:15:00,8.28,8.31,8.28,8.3,297600.0,7.8778,7.9063,7.8778,7.8968,297600.0
2014-03-13 10:20:00,8.3,8.31,8.3,8.3,122400.0,7.8968,7.9063,7.8968,7.8968,122400.0
2014-03-13 10:25:00,8.29,8.31,8.29,8.31,178800.0,7.8873,7.9063,7.8873,7.9063,178800.0
2014-03-13 10:30:00,8.3,8.31,8.29,8.29,217200.0,7.8968,7.9063,7.8873,7.8873,217200.0
2014-03-13 10:35:00,8.29,8.29,8.26,8.28,296400.0,7.8873,7.8873,7.8587,7.8778,296400.0
2014-03-13 10:40:00,8.27,8.27,8.24,8.25,301200.0,7.8682,7.8682,7.8397,7.8492,301200.0
2014-03-13 10:45:00,8.25,8.25,8.22,8.23,354000.0,7.8492,7.8492,7.8207,7.8302,354000.0
2014-03-13 10:50:00,8.23,8.25,8.23,8.24,400800.0,7.8302,7.8492,7.8302,7.8397,400800.0
2014-03-13 10:55:00,8.23,8.24,8.22,8.22,237600.0,7.8302,7.8397,7.8207,7.8207,237600.0
2014-03-13 11:00:00,8.22,8.24,8.21,8.23,192000.0,7.8207,7.8397,7.8112,7.8302,192000.0
2014-03-13 11:05:00,8.23,8.24,8.21,8.23,248400.0,7.8302,7.8397,7.8112,7.8302,248400.0
2014-03-13 11:10:00,8.22,8.24,8.22,8.22,255600.0,7.8207,7.8397,7.8207,7.8207,255600.0
2014-03-13 11:15:00,8.23,8.25,8.23,8.25,266400.0,7.8302,7.8492,7.8302,7.8492,266400.0
2014-03-13 11:20:00,8.24,8.24,8.22,8.22,111600.0,7.8397,7.8397,7.8207,7.8207,111600.0
2014-03-13 11:25:00,8.22,8.23,8.18,8.19,421200.0,7.8207,7.8302,7.7826,7.7921,421200.0
2014-03-13 11:30:00,8.19,8.2,8.18,8.2,522000.0,7.7921,7.8016,7.7826,7.8016,522000.0
2014-03-13 11:35:00,8.2,8.21,8.2,8.2,146400.0,7.8016,7.8112,7.8016,7.8016,146400.0
2014-03-13 11:40:00,8.2,8.22,8.2,8.21,64800.0,7.8016,7.8207,7.8016,7.8112,64800.0
2014-03-13 11:45:00,8.21,8.21,8.19,8.19,138000.0,7.8112,7.8112,7.7921,7.7921,138000.0
2014-03-13 11:50:00,8.18,8.18,8.16,8.17,484800.0,7.7826,7.7826,7.7636,7.7731,484800.0
2014-03-13 11:55:00,8.17,8.19,8.17,8.17,135600.0,7.7731,7.7921,7.7731,7.7731,135600.0
2014-03-13 12:00:00,8.17,8.18,8.17,8.18,142800.0,7.7731,7.7826,7.7731,7.7826,142800.0
2014-03-13 12:05:00,8.18,8.18,8.15,8.16,351600.0,7.7826,7.7826,7.7541,7.7636,351600.0
2014-03-13 12:10:00,8.16,8.16,8.13,8.13,344400.0,7.7636,7.7636,7.735,7.735,344400.0
2014-03-13 12:15:00,8.13,8.14,8.13,8.14,170400.0,7.735,7.7446,7.735,7.7446,170400.0
2014-03-13 12:20:00,8.15,8.15,8.13,8.13,224400.0,7.7541,7.7541,7.735,7.735,224400.0
2014-03-13 12:25:00,8.13,8.13,8.11,8.11,447600.0,7.735,7.735,7.716,7.716,447600.0
2014-03-13 12:30:00,8.11,8.11,8.1,8.11,285600.0,7.716,7.716,7.7065,7.716,285600.0
2014-03-13 12:35:00,8.11,8.11,8.06,8.07,693600.0,7.716,7.716,7.6684,7.678,693600.0
2014-03-13 12:40:00,8.07,8.1,8.06,8.1,1339200.0,7.678,7.7065,7.6684,7.7065,1339200.0
2014-03-13 12:45:00,8.1,8.1,8.08,8.09,871200.0,7.7065,7.7065,7.6875,7.697,871200.0
2014-03-13 12:50:00,8.1,8.1,8.07,8.07,388800.0,7.7065,7.7065,7.678,7.678,388800.0
2014-03-13 12:55:00,8.07,8.07,8.05,8.06,476400.0,7.678,7.678,7.6589,7.6684,476400.0
2014-03-13 13:00:00,8.06,8.06,7.99,8.01,1290000.0,7.6684,7.6684,7.6018,7.6209,1290000.0
2014-03-13 13:05:00,8.01,8.01,7.97,8.01,678000.0,7.6209,7.6209,7.5828,7.6209,678000.0
2014-03-13 13:10:00,8.01,8.04,8.01,8.04,543600.0,7.6209,7.6494,7.6209,7.6494,543600.0
2014-03-13 13:15:00,8.04,8.05,8.03,8.05,296400.0,7.6494,7.6589,7.6399,7.6589,296400.0
2014-03-13 13:20:00,8.05,8.05,8.03,8.04,422400.0,7.6589,7.6589,7.6399,7.6494,422400.0
2014-03-13 13:25:00,8.04,8.08,8.04,8.08,900000.0,7.6494,7.6875,7.6494,7.6875,900000.0
2014-03-13 13:30:00,8.08,8.08,8.04,8.04,213600.0,7.6875,7.6875,7.6494,7.6494,213600.0
2014-03-13 13:35:00,8.04,8.05,8.02,8.02,211200.0,7.6494,7.6589,7.6304,7.6304,211200.0
2014-03-13 13:40:00,8.02,8.05,8.02,8.05,660000.0,7.6304,7.6589,7.6304,7.6589,660000.0
2014-03-13 13:45:00,8.05,8.07,8.05,8.06,375600.0,7.6589,7.678,7.6589,7.6684,375600.0
2014-03-13 13:50:00,8.06,8.06,8.05,8.05,220800.0,7.6684,7.6684,7.6589,7.6589,220800.0
2014-03-13 13:55:00,8.05,8.05,8.03,8.04,273600.0,7.6589,7.6589,7.6399,7.6494,273600.0
2014-03-13 14:00:00,8.04,8.05,8.04,8.05,241200.0,7.6494,7.6589,7.6494,7.6589,241200.0
2014-03-13 14:05:00,8.05,8.05,8.01,8.01,187200.0,7.6589,7.6589,7.6209,7.6209,187200.0
2014-03-13 14:10:00,8.01,8.03,8.01,8.02,343200.0,7.6209,7.6399,7.6209,7.6304,343200.0
2014-03-13 14:15:00,8.02,8.02,8.0,8.01,362400.0,7.6304,7.6304,7.6114,7.6209,362400.0
2014-03-13 14:20:00,8.0,8.02,7.98,8.0,760800.0,7.6114,7.6304,7.5923,7.6114,760800.0
2014-03-13 14:25:00,7.99,8.01,7.99,8.01,222000.0,7.6018,7.6209,7.6018,7.6209,222000.0
2014-03-13 14:30:00,8.01,8.04,8.0,8.03,526800.0,7.6209,7.6494,7.6114,7.6399,526800.0
2014-03-13 14:35:00,8.03,8.03,8.01,8.02,222000.0,7.6399,7.6399,7.6209,7.6304,222000.0
2014-03-13 14:40:00,8.02,8.04,8.01,8.02,200400.0,7.6304,7.6494,7.6209,7.6304,200400.0
2014-03-13 14:45:00,8.02,8.02,7.97,7.99,778800.0,7.6304,7.6304,7.5828,7.6018,778800.0
2014-03-13 14:50:00,7.98,8.0,7.98,7.98,379200.0,7.5923,7.6114,7.5923,7.5923,379200.0
2014-03-13 14:55:00,7.97,8.0,7.97,7.99,493200.0,7.5828,7.6114,7.5828,7.6018,493200.0
2014-03-13 15:00:00,7.99,8.01,7.98,8.0,460800.0,7.6018,7.6209,7.5923,7.6114,460800.0
2014-03-13 15:05:00,8.0,8.0,7.95,7.95,1156800.0,7.6114,7.6114,7.5638,7.5638,1156800.0
2014-03-13 15:10:00,7.95,7.96,7.94,7.95,627600.0,7.5638,7.5733,7.5543,7.5638,627600.0
2014-03-13 15:15:00,7.95,7.96,7.93,7.93,309600.0,7.5638,7.5733,7.5448,7.5448,309600.0
2014-03-13 15:20:00,7.92,7.97,7.92,7.95,717600.0,7.5352,7.5828,7.5352,7.5638,717600.0
2014-03-13 15:25:00,7.96,7.97,7.95,7.96,175200.0,7.5733,7.5828,7.5638,7.5733,175200.0
2014-03-13 15:30:00,7.96,7.97,7.95,7.95,753600.0,7.5733,7.5828,7.5638,7.5638,753600.0
2014-03-13 15:35:00,7.96,7.99,7.96,7.99,382800.0,7.5733,7.6018,7.5733,7.6018,382800.0
2014-03-13 15:40:00,7.99,8.0,7.98,7.99,488400.0,7.6018,7.6114,7.5923,7.6018,488400.0
2014-03-13 15:45:00,7.99,8.01,7.99,8.01,849600.0,7.6018,7.6209,7.6018,7.6209,849600.0
2014-03-13 15:50:00,8.01,8.01,7.97,7.98,718800.0,7.6209,7.6209,7.5828,7.5923,718800.0
2014-03-13 15:55:00,7.98,7.99,7.98,7.99,1117200.0,7.5923,7.6018,7.5923,7.6018,1117200.0
2014-03-14 09:30:00,7.94,7.99,7.94,7.96,759600.0,7.5543,7.6018,7.5543,7.5733,759600.0
2014-03-14 09:35:00,7.97,8.01,7.95,8.0,537600.0,7.5828,7.6209,7.5638,7.6114,537600.0
2014-03-14 09:40:00,8.01,8.04,8.01,8.04,348000.0,7.6209,7.6494,7.6209,7.6494,348000.0
2014-03-14 09:45:00,8.04,8.06,8.01,8.02,474000.0,7.6494,7.6684,7.6209,7.6304,474000.0
2014-03-14 09:50:00,8.02,8.02,7.98,7.98,374400.0,7.6304,7.6304,7.5923,7.5923,374400.0
2014-03-14 09:55:00,7.98,8.01,7.97,7.97,518400.0,7.5923,7.6209,7.5828,7.5828,518400.0
2014-03-14 10:00:00,7.98,8.02,7.97,8.0,439200.0,7.5923,7.6304,7.5828,7.6114,439200.0
2014-03-14 10:05:00,7.99,8.07,7.99,8.06,766800.0,7.6018,7.678,7.6018,7.6684,766800.0
2014-03-14 10:10:00,8.06,8.06,8.03,8.03,456000.0,7.6684,7.6684,7.6399,7.6399,456000.0
2014-03-14 10:15:00,8.03,8.06,8.03,8.05,408000.0,7.6399,7.6684,7.6399,7.6589,408000.0
2014-03-14 10:20:00,8.05,8.05,8.0,8.01,549600.0,7.6589,7.6589,7.6114,7.6209,549600.0
2014-03-14 10:25:00,8.01,8.03,8.01,8.02,267600.0,7.6209,7.6399,7.6209,7.6304,267600.0
2014-03-14 10:30:00,8.02,8.02,7.99,8.02,420000.0,7.6304,7.6304,7.6018,7.6304,420000.0
2014-03-14 10:35:00,8.02,8.03,8.01,8.02,199200.0,7.6304,7.6399,7.6209,7.6304,199200.0
2014-03-14 10:40:00,8.02,8.03,8.0,8.0,136800.0,7.6304,7.6399,7.6114,7.6114,136800.0
2014-03-14 10:45:00,8.0,8.02,7.99,8.01,522000.0,7.6114,7.6304,7.6018,7.6209,522000.0
2014-03-14 10:50:00,8.0,8.01,7.98,7.98,589200.0,7.6114,7.6209,7.5923,7.5923,589200.0
2014-03-14 10:55:00,7.98,7.99,7.96,7.97,330000.0,7.5923,7.6018,7.5733,7.5828,330000.0
2014-03-14 11:00:00,7.97,7.98,7.95,7.95,265200.0,7.5828,7.5923,7.5638,7.5638,265200.0
2014-03-14 11:05:00,7.96,7.97,7.94,7.95,555600.0,7.5733,7.5828,7.5543,7.5638,555600.0
2014-03-14 11:10:00,7.94,7.95,7.93,7.93,259200.0,7.5543,7.5638,7.5448,7.5448,259200.0
2014-03-14 11:15:00,7.93,7.94,7.93,7.93,346800.0,7.5448,7.5543,7.5448,7.5448,346800.0
2014-03-14 11:20:00,7.93,7.93,7.9,7.92,550800.0,7.5448,7.5448,7.5162,7.5352,550800.0
2014-03-14 11:25:00,7.92,7.94,7.92,7.94,390000.0,7.5352,7.5543,7.5352,7.5543,390000.0
2014-03-14 11:30:00,7.94,7.96,7.93,7.95,456000.0,7.5543,7.5733,7.5448,7.5638,456000.0
2014-03-14 11:35:00,7.95,7.97,7.92,7.97,655200.0,7.5638,7.5828,7.5352,7.5828,655200.0
2014-03-14 11:40:00,7.97,8.0,7.96,8.0,1116000.0,7.5828,7.6114,7.5733,7.6114,1116000.0
2014-03-14 11:45:00,8.0,8.03,7.99,8.03,525600.0,7.6114,7.6399,7.6018,7.6399,525600.0
2014-03-14 11:50:00,8.03,8.06,8.02,8.03,436800.0,7.6399,7.6684,7.6304,7.6399,436800.0
2014-03-14 11:55:00,8.03,8.05,8.03,8.04,351600.0,7.6399,7.6589,7.6399,7.6494,351600.0
2014-03-14 12:00:00,8.04,8.04,8.0,8.0,414000.0,7.6494,7.6494,7.6114,7.6114,414000.0
2014-03-14 12:05:00,8.0,8.02,8.0,8.01,184800.0,7.6114,7.6304,7.6114,7.6209,184800.0
2014-03-14 12:10:00,8.01,8.04,8.01,8.02,140400.0,7.6209,7.6494,7.6209,7.6304,140400.0
2014-03-14 12:15:00,8.01,8.02,8.01,8.01,240000.0,7.6209,7.6304,7.6209,7.6209,240000.0
2014-03-14 12:20:00,8.02,8.03,8.02,8.02,80400.0,7.6304,7.6399,7.6304,7.6304,80400.0
2014-03-14 12:25:00,8.02,8.02,7.98,7.98,392400.0,7.6304,7.6304,7.5923,7.5923,392400.0
2014-03-14 12:30:00,7.98,8.0,7.96,7.97,440400.0,7.5923,7.6114,7.5733,7.5828,440400.0
2014-03-14 12:35:00,7.97,8.01,7.95,8.0,542400.0,7.5828,7.6209,7.5638,7.6114,542400.0
2014-03-14 12:40:00,8.0,8.02,7.99,8.02,272400.0,7.6114,7.6304,7.6018,7.6304,272400.0
2014-03-14 12:45:00,8.02,8.02,7.99,8.01,181200.0,7.6304,7.6304,7.6018,7.6209,181200.0
2014-03-14 12:50:00,8.01,8.01,7.99,8.0,115200.0,7.6209,7.6209,7.6018,7.6114,115200.0
2014-03-14 12:55:00,8.0,8.02,8.0,8.02,49200.0,7.6114,7.6304,7.6114,7.6304,49200.0
2014-03-14 13:00:00,8.02,8.02,8.0,8.0,123600.0,7.6304,7.6304,7.6114,7.6114,123600.0
2014-03-14 13:05:00,8.0,8.0,7.98,7.99,954000.0,7.6114,7.6114,7.5923,7.6018,954000.0
2014-03-14 13:10:00,8.0,8.0,7.99,7.99,36000.0,7.6114,7.6114,7.6018,7.6018,36000.0
2014-03-14 13:15:00,7.99,8.0,7.98,8.0,66000.0,7.6018,7.6114,7.5923,7.6114,66000.0
2014-03-14 13:20:00,7.99,8.0,7.97,7.98,91200.0,7.6018,7.6114,7.5828,7.5923,91200.0
2014-03-14 13:25:00,7.97,7.99,7.97,7.98,105600.0,7.5828,7.6018,7.5828,7.5923,105600.0
2014-03-14 13:30:00,7.98,7.99,7.98,7.99,68400.0,7.5923,7.6018,7.5923,7.6018,68400.0
2014-03-14 13:35:00,7.99,7.99,7.97,7.98,202800.0,7.6018,7.6018,7.5828,7.5923,202800.0
2014-03-14 13:40:00,7.97,7.97,7.96,7.96,169200.0,7.5828,7.5828,7.5733,7.5733,169200.0
2014-03-14 13:45:00,7.96,7.97,7.95,7.95,170400.0,7.5733,7.5828,7.5638,7.5638,170400.0
2014-03-14 13:50:00,7.95,7.99,7.95,7.97,433200.0,7.5638,7.6018,7.5638,7.5828,433200.0
2014-03-14 13:55:00,7.97,7.98,7.96,7.98,62400.0,7.5828,7.5923,7.5733,7.5923,62400.0
2014-03-14 14:00:00,7.98,7.98,7.97,7.97,280800.0,7.5923,7.5923,7.5828,7.5828,280800.0
2014-03-14 14:05:00,7.97,7.98,7.96,7.97,92400.0,7.5828,7.5923,7.5733,7.5828,92400.0
2014-03-14 14:10:00,7.97,7.97,7.96,7.97,175200.0,7.5828,7.5828,7.5733,7.5828,175200.0
2014-03-14 14:15:00,7.97,7.99,7.97,7.99,176400.0,7.5828,7.6018,7.5828,7.6018,176400.0
2014-03-14 14:20:00,7.98,7.98,7.98,7.98,30000.0,7.5923,7.5923,7.5923,7.5923,30000.0
2014-03-14 14:25:00,7.98,7.98,7.97,7.97,91200.0,7.5923,7.5923,7.5828,7.5828,91200.0
2014-03-14 14:30:00,7.98,7.98,7.97,7.97,38400.0,7.5923,7.5923,7.5828,7.5828,38400.0
2014-03-14 14:35:00,7.97,7.97,7.95,7.95,152400.0,7.5828,7.5828,7.5638,7.5638,152400.0
2014-03-14 14:40:00,7.95,7.96,7.94,7.95,379200.0,7.5638,7.5733,7.5543,7.5638,379200.0
2014-03-14 14:45:00,7.95,7.96,7.94,7.94,160800.0,7.5638,7.5733,7.5543,7.5543,160800.0
2014-03-14 14:50:00,7.95,7.95,7.93,7.93,139200.0,7.5638,7.5638,7.5448,7.5448,139200.0
2014-03-14 14:55:00,7.93,7.93,7.91,7.91,356400.0,7.5448,7.5448,7.5257,7.5257,356400.0
2014-03-14 15:00:00,7.91,7.94,7.91,7.93,175200.0,7.5257,7.5543,7.5257,7.5448,175200.0
2014-03-14 15:05:00,7.93,7.94,7.93,7.93,168000.0,7.5448,7.5543,7.5448,7.5448,168000.0
2014-03-14 15:10:00,7.92,7.93,7.91,7.91,214800.0,7.5352,7.5448,7.5257,7.5257,214800.0
2014-03-14 15:15:00,7.91,7.92,7.91,7.92,129600.0,7.5257,7.5352,7.5257,7.5352,129600.0
2014-03-14 15:20:00,7.92,7.95,7.91,7.93,402000.0,7.5352,7.5638,7.5257,7.5448,402000.0
2014-03-14 15:25:00,7.94,7.94,7.93,7.93,63600.0,7.5543,7.5543,7.5448,7.5448,63600.0
2014-03-14 15:30:00,7.93,7.96,7.93,7.95,398400.0,7.5448,7.5733,7.5448,7.5638,398400.0
2014-03-14 15:35:00,7.95,7.95,7.92,7.93,386400.0,7.5638,7.5638,7.5352,7.5448,386400.0
2014-03-14 15:40:00,7.93,7.95,7.93,7.93,232800.0,7.5448,7.5638,7.5448,7.5448,232800.0
2014-03-14 15:45:00,7.93,7.93,7.91,7.91,234000.0,7.5448,7.5448,7.5257,7.5257,234000.0
2014-03-14 15:50:00,7.91,7.91,7.89,7.89,558000.0,7.5257,7.5257,7.5067,7.5067,558000.0
2014-03-14 15:55:00,7.89,7.93,7.89,7.92,805200.0,7.5067,7.5448,7.5067,7.5352,805200.0
2014-03-17 09:30:00,8.04,8.07,8.03,8.06,866400.0,7.6494,7.678,7.6399,7.6684,866400.0
2014-03-17 09:35:00,8.07,8.13,8.06,8.13,753600.0,7.678,7.735,7.6684,7.735,753600.0
2014-03-17 09:40:00,8.13,8.16,8.12,8.15,1120800.0,7.735,7.7636,7.7255,7.7541,1120800.0
2014-03-17 09:45:00,8.15,8.15,8.14,8.15,310800.0,7.7541,7.7541,7.7446,7.7541,310800.0
2014-03-17 09:50:00,8.15,8.16,8.13,8.13,634800.0,7.7541,7.7636,7.735,7.735,634800.0
2014-03-17 09:55:00,8.14,8.16,8.14,8.14,229200.0,7.7446,7.7636,7.7446,7.7446,229200.0
2014-03-17 10:00:00,8.14,8.19,8.14,8.18,772800.0,7.7446,7.7921,7.7446,7.7826,772800.0
2014-03-17 10:05:00,8.18,8.19,8.17,8.18,800400.0,7.7826,7.7921,7.7731,7.7826,800400.0
2014-03-17 10:10:00,8.17,8.19,8.15,8.15,913200.0,7.7731,7.7921,7.7541,7.7541,913200.0
2014-03-17 10:15:00,8.16,8.17,8.15,8.15,422400.0,7.7636,7.7731,7.7541,7.7541,422400.0
2014-03-17 10:20:00,8.16,8.16,8.15,8.15,284400.0,7.7636,7.7636,7.7541,7.7541,284400.0
2014-03-17 10:25:00,8.16,8.16,8.13,8.13,340800.0,7.7636,7.7636,7.735,7.735,340800.0
2014-03-17 10:30:00,8.13,8.14,8.12,8.13,284400.0,7.735,7.7446,7.7255,7.735,284400.0
2014-03-17 10:35:00,8.13,8.14,8.12,8.13,471600.0,7.735,7.7446,7.7255,7.735,471600.0
2014-03-17 10:40:00,8.13,8.14,8.1,8.1,817200.0,7.735,7.7446,7.7065,7.7065,817200.0
2014-03-17 10:45:00,8.1,8.11,8.09,8.09,195600.0,7.7065,7.716,7.697,7.697,195600.0
2014-03-17 10:50:00,8.1,8.13,8.1,8.1,619200.0,7.7065,7.735,7.7065,7.7065,619200.0
2014-03-17 10:55:00,8.1,8.12,8.1,8.1,343200.0,7.7065,7.7255,7.7065,7.7065,343200.0
2014-03-17 11:00:00,8.1,8.13,8.1,8.13,544800.0,7.7065,7.735,7.7065,7.735,544800.0
2014-03-17 11:05:00,8.13,8.13,8.11,8.11,492000.0,7.735,7.735,7.716,7.716,492000.0
2014-03-17 11:10:00,8.12,8.12,8.11,8.11,49200.0,7.7255,7.7255,7.716,7.716,49200.0
2014-03-17 11:15:00,8.11,8.13,8.11,8.13,109200.0,7.716,7.735,7.716,7.735,109200.0
2014-03-17 11:20:00,8.13,8.13,8.1,8.11,435600.0,7.735,7.735,7.7065,7.716,435600.0
2014-03-17 11:25:00,8.1,8.1,8.08,8.09,622800.0,7.7065,7.7065,7.6875,7.697,622800.0
2014-03-17 11:30:00,8.09,8.1,8.08,8.09,111600.0,7.697,7.7065,7.6875,7.697,111600.0
2014-03-17 11:35:00,8.09,8.09,8.07,8.08,313200.0,7.697,7.697,7.678,7.6875,313200.0
2014-03-17 11:40:00,8.08,8.09,8.07,8.09,504000.0,7.6875,7.697,7.678,7.697,504000.0
2014-03-17 11:45:00,8.08,8.1,8.08,8.1,312000.0,7.6875,7.7065,7.6875,7.7065,312000.0
2014-03-17 11:50:00,8.1,8.11,8.09,8.1,111600.0,7.7065,7.716,7.697,7.7065,111600.0
2014-03-17 11:55:00,8.11,8.12,8.1,8.12,226800.0,7.716,7.7255,7.7065,7.7255,226800.0
2014-03-17 12:00:00,8.13,8.13,8.12,8.12,151200.0,7.735,7.735,7.7255,7.7255,151200.0
2014-03-17 12:05:00,8.11,8.13,8.11,8.12,247200.0,7.716,7.735,7.716,7.7255,247200.0
2014-03-17 12:10:00,8.12,8.15,8.12,8.15,368400.0,7.7255,7.7541,7.7255,7.7541,368400.0
2014-03-17 12:15:00,8.15,8.17,8.15,8.16,543600.0,7.7541,7.7731,7.7541,7.7636,543600.0
2014-03-17 12:20:00,8.15,8.15,8.15,8.15,68400.0,7.7541,7.7541,7.7541,7.7541,68400.0
2014-03-17 12:25:00,8.15,8.16,8.15,8.15,94800.0,7.7541,7.7636,7.7541,7.7541,94800.0
2014-03-17 12:30:00,8.16,8.17,8.16,8.16,133200.0,7.7636,7.7731,7.7636,7.7636,133200.0
2014-03-17 12:35:00,8.15,8.15,8.13,8.14,309600.0,7.7541,7.7541,7.735,7.7446,309600.0
2014-03-17 12:40:00,8.15,8.15,8.15,8.15,208800.0,7.7541,7.7541,7.7541,7.7541,208800.0
2014-03-17 12:45:00,8.15,8.15,8.13,8.13,208800.0,7.7541,7.7541,7.735,7.735,208800.0
2014-03-17 12:50:00,8.13,8.14,8.12,8.13,136800.0,7.735,7.7446,7.7255,7.735,136800.0
2014-03-17 12:55:00,8.13,8.14,8.13,8.14,63600.0,7.735,7.7446,7.735,7.7446,63600.0
2014-03-17 13:00:00,8.14,8.15,8.14,8.15,104400.0,7.7446,7.7541,7.7446,7.7541,104400.0
2014-03-17 13:05:00,8.15,8.15,8.13,8.13,106800.0,7.7541,7.7541,7.735,7.735,106800.0
2014-03-17 13:10:00,8.14,8.14,8.12,8.13,147600.0,7.7446,7.7446,7.7255,7.735,147600.0
2014-03-17 13:15:00,8.12,8.13,8.11,8.13,170400.0,7.7255,7.735,7.716,7.735,170400.0
2014-03-17 13:20:00,8.13,8.14,8.13,8.13,98400.0,7.735,7.7446,7.735,7.735,98400.0
2014-03-17 13:25:00,8.13,8.13,8.12,8.12,132000.0,7.735,7.735,7.7255,7.7255,132000.0
2014-03-17 13:30:00,8.12,8.13,8.12,8.12,116400.0,7.7255,7.735,7.7255,7.7255,116400.0
2014-03-17 13:35:00,8.12,8.14,8.12,8.14,79200.0,7.7255,7.7446,7.7255,7.7446,79200.0
2014-03-17 13:40:00,8.14,8.15,8.14,8.14,51600.0,7.7446,7.7541,7.7446,7.7446,51600.0
2014-03-17 13:45:00,8.14,8.15,8.14,8.15,74400.0,7.7446,7.7541,7.7446,7.7541,74400.0
2014-03-17 13:50:00,8.15,8.15,8.13,8.13,51600.0,7.7541,7.7541,7.735,7.735,51600.0
2014-03-17 13:55:00,8.13,8.14,8.13,8.14,58800.0,7.735,7.7446,7.735,7.7446,58800.0
2014-03-17 14:00:00,8.14,8.14,8.14,8.14,128400.0,7.7446,7.7446,7.7446,7.7446,128400.0
2014-03-17 14:05:00,8.15,8.15,8.14,8.14,39600.0,7.7541,7.7541,7.7446,7.7446,39600.0
2014-03-17 14:10:00,8.14,8.14,8.12,8.13,94800.0,7.7446,7.7446,7.7255,7.735,94800.0
2014-03-17 14:15:00,8.13,8.13,8.12,8.13,81600.0,7.735,7.735,7.7255,7.735,81600.0
2014-03-17 14:20:00,8.14,8.16,8.13,8.16,386400.0,7.7446,7.7636,7.735,7.7636,386400.0
2014-03-17 14:25:00,8.16,8.18,8.16,8.17,600000.0,7.7636,7.7826,7.7636,7.7731,600000.0
2014-03-17 14:30:00,8.17,8.17,8.16,8.16,90000.0,7.7731,7.7731,7.7636,7.7636,90000.0
2014-03-17 14:35:00,8.16,8.16,8.14,8.14,76800.0,7.7636,7.7636,7.7446,7.7446,76800.0
2014-03-17 14:40:00,8.14,8.15,8.14,8.14,96000.0,7.7446,7.7541,7.7446,7.7446,96000.0
2014-03-17 14:45:00,8.15,8.16,8.15,8.15,61200.0,7.7541,7.7636,7.7541,7.7541,61200.0
2014-03-17 14:50:00,8.16,8.16,8.15,8.15,222000.0,7.7636,7.7636,7.7541,7.7541,222000.0
2014-03-17 14:55:00,8.15,8.16,8.15,8.16,52800.0,7.7541,7.7636,7.7541,7.7636,52800.0
2014-03-17 15:00:00,8.15,8.15,8.15,8.15,15600.0,7.7541,7.7541,7.7541,7.7541,15600.0
2014-03-17 15:05:00,8.15,8.17,8.15,8.17,94800.0,7.7541,7.7731,7.7541,7.7731,94800.0
2014-03-17 15:10:00,8.17,8.17,8.16,8.16,115200.0,7.7731,7.7731,7.7636,7.7636,115200.0
2014-03-17 15:15:00,8.17,8.17,8.15,8.15,75600.0,7.7731,7.7731,7.7541,7.7541,75600.0
2014-03-17 15:20:00,8.16,8.16,8.15,8.16,136800.0,7.7636,7.7636,7.7541,7.7636,136800.0
2014-03-17 15:25:00,8.16,8.16,8.14,8.15,116400.0,7.7636,7.7636,7.7446,7.7541,116400.0
2014-03-17 15:30:00,8.15,8.16,8.14,8.14,100800.0,7.7541,7.7636,7.7446,7.7446,100800.0
2014-03-17 15:35:00,8.14,8.15,8.14,8.15,304800.0,7.7446,7.7541,7.7446,7.7541,304800.0
2014-03-17 15:40:00,8.14,8.14,8.12,8.12,477600.0,7.7446,7.7446,7.7255,7.7255,477600.0
2014-03-17 15:45:00,8.12,8.12,8.11,8.12,273600.0,7.7255,7.7255,7.716,7.7255,273600.0
2014-03-17 15:50:00,8.12,8.14,8.12,8.13,600000.0,7.7255,7.7446,7.7255,7.735,600000.0
2014-03-17 15:55:00,8.13,8.14,8.12,8.14,729600.0,7.735,7.7446,7.7255,7.7446,729600.0
2014-03-18 09:30:00,8.18,8.19,8.16,8.16,448800.0,7.7826,7.7921,7.7636,7.7636,448800.0
2014-03-18 09:35:00,8.16,8.21,8.16,8.21,512400.0,7.7636,7.8112,7.7636,7.8112,512400.0
2014-03-18 09:40:00,8.21,8.21,8.18,8.19,285600.0,7.8112,7.8112,7.7826,7.7921,285600.0
2014-03-18 09:45:00,8.19,8.23,8.19,8.23,388800.0,7.7921,7.8302,7.7921,7.8302,388800.0
2014-03-18 09:50:00,8.22,8.26,8.22,8.26,702000.0,7.8207,7.8587,7.8207,7.8587,702000.0
2014-03-18 09:55:00,8.26,8.26,8.23,8.25,673200.0,7.8587,7.8587,7.8302,7.8492,673200.0
2014-03-18 10:00:00,8.25,8.26,8.24,8.24,398400.0,7.8492,7.8587,7.8397,7.8397,398400.0
2014-03-18 10:05:00,8.24,8.24,8.23,8.23,438000.0,7.8397,7.8397,7.8302,7.8302,438000.0
2014-03-18 10:10:00,8.24,8.25,8.24,8.24,148800.0,7.8397,7.8492,7.8397,7.8397,148800.0
2014-03-18 10:15:00,8.24,8.29,8.24,8.29,615600.0,7.8397,7.8873,7.8397,7.8873,615600.0
2014-03-18 10:20:00,8.29,8.29,8.28,8.29,325200.0,7.8873,7.8873,7.8778,7.8873,325200.0
2014-03-18 10:25:00,8.29,8.31,8.29,8.3,306000.0,7.8873,7.9063,7.8873,7.8968,306000.0
2014-03-18 10:30:00,8.31,8.32,8.31,8.32,492000.0,7.9063,7.9158,7.9063,7.9158,492000.0
2014-03-18 10:35:00,8.31,8.32,8.3,8.31,259200.0,7.9063,7.9158,7.8968,7.9063,259200.0
2014-03-18 10:40:00,8.31,8.31,8.29,8.3,298800.0,7.9063,7.9063,7.8873,7.8968,298800.0
2014-03-18 10:45:00,8.3,8.3,8.28,8.28,343200.0,7.8968,7.8968,7.8778,7.8778,343200.0
2014-03-18 10:50:00,8.29,8.29,8.26,8.26,549600.0,7.8873,7.8873,7.8587,7.8587,549600.0
2014-03-18 10:55:00,8.26,8.27,8.25,8.25,277200.0,7.8587,7.8682,7.8492,7.8492,277200.0
2014-03-18 11:00:00,8.25,8.27,8.25,8.26,153600.0,7.8492,7.8682,7.8492,7.8587,153600.0
2014-03-18 11:05:00,8.27,8.27,8.25,8.26,272400.0,7.8682,7.8682,7.8492,7.8587,272400.0
2014-03-18 11:10:00,8.27,8.27,8.25,8.27,337200.0,7.8682,7.8682,7.8492,7.8682,337200.0
2014-03-18 11:15:00,8.27,8.29,8.26,8.29,228000.0,7.8682,7.8873,7.8587,7.8873,228000.0
2014-03-18 11:20:00,8.29,8.3,8.28,8.3,214800.0,7.8873,7.8968,7.8778,7.8968,214800.0
2014-03-18 11:25:00,8.3,8.3,8.29,8.3,114000.0,7.8968,7.8968,7.8873,7.8968,114000.0
2014-03-18 11:30:00,8.3,8.31,8.29,8.3,279600.0,7.8968,7.9063,7.8873,7.8968,279600.0
2014-03-18 11:35:00,8.29,8.3,8.29,8.3,145200.0,7.8873,7.8968,7.8873,7.8968,145200.0
2014-03-18 11:40:00,8.29,8.3,8.26,8.26,559200.0,7.8873,7.8968,7.8587,7.8587,559200.0
2014-03-18 11:45:00,8.27,8.28,8.27,8.28,252000.0,7.8682,7.8778,7.8682,7.8778,252000.0
2014-03-18 11:50:00,8.27,8.28,8.27,8.28,202800.0,7.8682,7.8778,7.8682,7.8778,202800.0
2014-03-18 11:55:00,8.29,8.3,8.29,8.29,148800.0,7.8873,7.8968,7.8873,7.8873,148800.0
2014-03-18 12:00:00,8.3,8.3,8.3,8.3,249600.0,7.8968,7.8968,7.8968,7.8968,249600.0
2014-03-18 12:05:00,8.3,8.3,8.29,8.3,60000.0,7.8968,7.8968,7.8873,7.8968,60000.0
2014-03-18 12:10:00,8.31,8.31,8.3,8.3,202800.0,7.9063,7.9063,7.8968,7.8968,202800.0
2014-03-18 12:15:00,8.31,8.31,8.28,8.29,109200.0,7.9063,7.9063,7.8778,7.8873,109200.0
2014-03-18 12:20:00,8.29,8.29,8.27,8.28,626400.0,7.8873,7.8873,7.8682,7.8778,626400.0
2014-03-18 12:25:00,8.28,8.29,8.28,8.28,164400.0,7.8778,7.8873,7.8778,7.8778,164400.0
2014-03-18 12:30:00,8.28,8.29,8.27,8.28,140400.0,7.8778,7.8873,7.8682,7.8778,140400.0
2014-03-18 12:35:00,8.28,8.29,8.28,8.28,153600.0,7.8778,7.8873,7.8778,7.8778,153600.0
2014-03-18 12:40:00,8.28,8.28,8.26,8.27,102000.0,7.8778,7.8778,7.8587,7.8682,102000.0
2014-03-18 12:45:00,8.27,8.28,8.27,8.27,96000.0,7.8682,7.8778,7.8682,7.8682,96000.0
2014-03-18 12:50:00,8.27,8.29,8.27,8.29,72000.0,7.8682,7.8873,7.8682,7.8873,72000.0
2014-03-18 12:55:00,8.28,8.28,8.28,8.28,43200.0,7.8778,7.8778,7.8778,7.8778,43200.0
2014-03-18 13:00:00,8.29,8.29,8.29,8.29,165600.0,7.8873,7.8873,7.8873,7.8873,165600.0
2014-03-18 13:05:00,8.29,8.29,8.28,8.29,39600.0,7.8873,7.8873,7.8778,7.8873,39600.0
2014-03-18 13:10:00,8.29,8.29,8.28,8.28,57600.0,7.8873,7.8873,7.8778,7.8778,57600.0
2014-03-18 13:15:00,8.28,8.28,8.27,8.28,74400.0,7.8778,7.8778,7.8682,7.8778,74400.0
2014-03-18 13:20:00,8.28,8.3,8.28,8.3,100800.0,7.8778,7.8968,7.8778,7.8968,100800.0
2014-03-18 13:25:00,8.3,8.32,8.3,8.31,254400.0,7.8968,7.9158,7.8968,7.9063,254400.0
2014-03-18 13:30:00,8.31,8.31,8.3,8.3,37200.0,7.9063,7.9063,7.8968,7.8968,37200.0
2014-03-18 13:35:00,8.3,8.31,8.3,8.3,192000.0,7.8968,7.9063,7.8968,7.8968,192000.0
2014-03-18 13:40:00,8.31,8.34,8.31,8.33,910800.0,7.9063,7.9348,7.9063,7.9253,910800.0
2014-03-18 13:45:00,8.33,8.33,8.32,8.32,62400.0,7.9253,7.9253,7.9158,7.9158,62400.0
2014-03-18 13:50:00,8.33,8.34,8.32,8.32,127200.0,7.9253,7.9348,7.9158,7.9158,127200.0
2014-03-18 13:55:00,8.32,8.32,8.31,8.32,64800.0,7.9158,7.9158,7.9063,7.9158,64800.0
2014-03-18 14:00:00,8.33,8.33,8.32,8.32,122400.0,7.9253,7.9253,7.9158,7.9158,122400.0
2014-03-18 14:05:00,8.32,8.33,8.32,8.32,362400.0,7.9158,7.9253,7.9158,7.9158,362400.0
2014-03-18 14:10:00,8.32,8.33,8.31,8.32,52800.0,7.9158,7.9253,7.9063,7.9158,52800.0
2014-03-18 14:15:00,8.31,8.31,8.31,8.31,54000.0,7.9063,7.9063,7.9063,7.9063,54000.0
2014-03-18 14:20:00,8.31,8.32,8.31,8.32,80400.0,7.9063,7.9158,7.9063,7.9158,80400.0
2014-03-18 14:25:00,8.32,8.33,8.32,8.33,16800.0,7.9158,7.9253,7.9158,7.9253,16800.0
2014-03-18 14:30:00,8.32,8.33,8.32,8.33,22800.0,7.9158,7.9253,7.9158,7.9253,22800.0
2014-03-18 14:35:00,8.32,8.33,8.32,8.32,12000.0,7.9158,7.9253,7.9158,7.9158,12000.0
2014-03-18 14:40:00,8.32,8.33,8.32,8.33,72000.0,7.9158,7.9253,7.9158,7.9253,72000.0
2014-03-18 14:45:00,8.33,8.34,8.32,8.34,105600.0,7.9253,7.9348,7.9158,7.9348,105600.0
2014-03-18 14:50:00,8.34,8.34,8.33,8.34,188400.0,7.9348,7.9348,7.9253,7.9348,188400.0
2014-03-18 14:55:00,8.33,8.33,8.32,8.33,96000.0,7.9253,7.9253,7.9158,7.9253,96000.0
2014-03-18 15:00:00,8.33,8.33,8.31,8.31,104400.0,7.9253,7.9253,7.9063,7.9063,104400.0
2014-03-18 15:05:00,8.31,8.33,8.31,8.33,160800.0,7.9063,7.9253,7.9063,7.9253,160800.0
2014-03-18 15:10:00,8.33,8.33,8.32,8.33,88800.0,7.9253,7.9253,7.9158,7.9253,88800.0
2014-03-18 15:15:00,8.32,8.33,8.32,8.33,96000.0,7.9158,7.9253,7.9158,7.9253,96000.0
2014-03-18 15:20:00,8.33,8.33,8.31,8.32,180000.0,7.9253,7.9253,7.9063,7.9158,180000.0
2014-03-18 15:25:00,8.32,8.32,8.31,8.31,225600.0,7.9158,7.9158,7.9063,7.9063,225600.0
2014-03-18 15:30:00,8.31,8.32,8.3,8.31,160800.0,7.9063,7.9158,7.8968,7.9063,160800.0
2014-03-18 15:35:00,8.31,8.32,8.3,8.32,105600.0,7.9063,7.9158,7.8968,7.9158,105600.0
2014-03-18 15:40:00,8.32,8.32,8.3,8.31,344400.0,7.9158,7.9158,7.8968,7.9063,344400.0
2014-03-18 15:45:00,8.31,8.31,8.3,8.3,154800.0,7.9063,7.9063,7.8968,7.8968,154800.0
2014-03-18 15:50:00,8.31,8.31,8.31,8.31,990000.0,7.9063,7.9063,7.9063,7.9063,990000.0
2014-03-18 15:55:00,8.31,8.32,8.31,8.31,783600.0,7.9063,7.9158,7.9063,7.9063,783600.0
2014-03-19 09:30:00,8.32,8.32,8.31,8.31,361200.0,7.9158,7.9158,7.9063,7.9063,361200.0
2014-03-19 09:35:00,8.31,8.31,8.28,8.3,645600.0,7.9063,7.9063,7.8778,7.8968,645600.0
2014-03-19 09:40:00,8.3,8.3,8.29,8.3,225600.0,7.8968,7.8968,7.8873,7.8968,225600.0
2014-03-19 09:45:00,8.29,8.31,8.28,8.3,422400.0,7.8873,7.9063,7.8778,7.8968,422400.0
2014-03-19 09:50:00,8.3,8.31,8.29,8.31,349200.0,7.8968,7.9063,7.8873,7.9063,349200.0
2014-03-19 09:55:00,8.31,8.34,8.31,8.33,616800.0,7.9063,7.9348,7.9063,7.9253,616800.0
2014-03-19 10:00:00,8.33,8.34,8.33,8.34,207600.0,7.9253,7.9348,7.9253,7.9348,207600.0
2014-03-19 10:05:00,8.34,8.34,8.33,8.33,190800.0,7.9348,7.9348,7.9253,7.9253,190800.0
2014-03-19 10:10:00,8.33,8.35,8.33,8.34,225600.0,7.9253,7.9444,7.9253,7.9348,225600.0
2014-03-19 10:15:00,8.34,8.34,8.32,8.33,289200.0,7.9348,7.9348,7.9158,7.9253,289200.0
2014-03-19 10:20:00,8.32,8.33,8.32,8.33,142800.0,7.9158,7.9253,7.9158,7.9253,142800.0
2014-03-19 10:25:00,8.33,8.34,8.33,8.34,88800.0,7.9253,7.9348,7.9253,7.9348,88800.0
2014-03-19 10:30:00,8.33,8.33,8.32,8.33,117600.0,7.9253,7.9253,7.9158,7.9253,117600.0
2014-03-19 10:35:00,8.33,8.33,8.31,8.32,255600.0,7.9253,7.9253,7.9063,7.9158,255600.0
2014-03-19 10:40:00,8.32,8.32,8.31,8.31,187200.0,7.9158,7.9158,7.9063,7.9063,187200.0
2014-03-19 10:45:00,8.32,8.33,8.31,8.33,178800.0,7.9158,7.9253,7.9063,7.9253,178800.0
2014-03-19 10:50:00,8.33,8.33,8.32,8.33,79200.0,7.9253,7.9253,7.9158,7.9253,79200.0
2014-03-19 10:55:00,8.33,8.33,8.32,8.32,78000.0,7.9253,7.9253,7.9158,7.9158,78000.0
2014-03-19 11:00:00,8.32,8.33,8.32,8.33,81600.0,7.9158,7.9253,7.9158,7.9253,81600.0
2014-03-19 11:05:00,8.33,8.33,8.32,8.33,75600.0,7.9253,7.9253,7.9158,7.9253,75600.0
2014-03-19 11:10:00,8.32,8.33,8.32,8.33,46800.0,7.9158,7.9253,7.9158,7.9253,46800.0
2014-03-19 11:15:00,8.33,8.33,8.32,8.32,99600.0,7.9253,7.9253,7.9158,7.9158,99600.0
2014-03-19 11:20:00,8.32,8.32,8.32,8.32,69600.0,7.9158,7.9158,7.9158,7.9158,69600.0
2014-03-19 11:25:00,8.31,8.32,8.31,8.32,46800.0,7.9063,7.9158,7.9063,7.9158,46800.0
2014-03-19 11:30:00,8.32,8.32,8.31,8.31,141600.0,7.9158,7.9158,7.9063,7.9063,141600.0
2014-03-19 11:35:00,8.31,8.31,8.3,8.3,92400.0,7.9063,7.9063,7.8968,7.8968,92400.0
2014-03-19 11:40:00,8.3,8.31,8.3,8.3,142800.0,7.8968,7.9063,7.8968,7.8968,142800.0
2014-03-19 11:45:00,8.3,8.31,8.3,8.31,48000.0,7.8968,7.9063,7.8968,7.9063,48000.0
2014-03-19 11:50:00,8.31,8.31,8.3,8.31,115200.0,7.9063,7.9063,7.8968,7.9063,115200.0
2014-03-19 11:55:00,8.3,8.31,8.3,8.3,121200.0,7.8968,7.9063,7.8968,7.8968,121200.0
2014-03-19 12:00:00,8.31,8.32,8.3,8.32,132000.0,7.9063,7.9158,7.8968,7.9158,132000.0
2014-03-19 12:05:00,8.32,8.33,8.32,8.32,66000.0,7.9158,7.9253,7.9158,7.9158,66000.0
2014-03-19 12:10:00,8.32,8.32,8.32,8.32,124800.0,7.9158,7.9158,7.9158,7.9158,124800.0
2014-03-19 12:15:00,8.32,8.33,8.31,8.31,268800.0,7.9158,7.9253,7.9063,7.9063,268800.0
2014-03-19 12:20:00,8.31,8.32,8.31,8.31,39600.0,7.9063,7.9158,7.9063,7.9063,39600.0
2014-03-19 12:25:00,8.31,8.32,8.31,8.31,79200.0,7.9063,7.9158,7.9063,7.9063,79200.0
2014-03-19 12:30:00,8.31,8.32,8.3,8.31,68400.0,7.9063,7.9158,7.8968,7.9063,68400.0
2014-03-19 12:35:00,8.31,8.31,8.3,8.3,114000.0,7.9063,7.9063,7.8968,7.8968,114000.0
2014-03-19 12:40:00,8.31,8.31,8.29,8.3,104400.0,7.9063,7.9063,7.8873,7.8968,104400.0
2014-03-19 12:45:00,8.3,8.31,8.3,8.31,166800.0,7.8968,7.9063,7.8968,7.9063,166800.0
2014-03-19 12:50:00,8.32,8.32,8.31,8.31,31200.0,7.9158,7.9158,7.9063,7.9063,31200.0
2014-03-19 12:55:00,8.31,8.33,8.31,8.33,82800.0,7.9063,7.9253,7.9063,7.9253,82800.0
2014-03-19 13:00:00,8.33,8.33,8.33,8.33,42000.0,7.9253,7.9253,7.9253,7.9253,42000.0
2014-03-19 13:05:00,8.32,8.32,8.32,8.32,10800.0,7.9158,7.9158,7.9158,7.9158,10800.0
2014-03-19 13:10:00,8.32,8.32,8.31,8.32,111600.0,7.9158,7.9158,7.9063,7.9158,111600.0
2014-03-19 13:15:00,8.33,8.33,8.33,8.33,139200.0,7.9253,7.9253,7.9253,7.9253,139200.0
2014-03-19 13:20:00,8.33,8.33,8.32,8.33,78000.0,7.9253,7.9253,7.9158,7.9253,78000.0
2014-03-19 13:25:00,8.33,8.34,8.33,8.34,123600.0,7.9253,7.9348,7.9253,7.9348,123600.0
2014-03-19 13:30:00,8.33,8.34,8.33,8.33,151200.0,7.9253,7.9348,7.9253,7.9253,151200.0
2014-03-19 13:35:00,8.33,8.34,8.33,8.33,38400.0,7.9253,7.9348,7.9253,7.9253,38400.0
2014-03-19 13:40:00,8.33,8.33,8.32,8.33,159600.0,7.9253,7.9253,7.9158,7.9253,159600.0
2014-03-19 13:45:00,8.33,8.33,8.32,8.32,62400.0,7.9253,7.9253,7.9158,7.9158,62400.0
2014-03-19 13:50:00,8.32,8.33,8.32,8.33,45600.0,7.9158,7.9253,7.9158,7.9253,45600.0
2014-03-19 13:55:00,8.33,8.34,8.33,8.33,61200.0,7.9253,7.9348,7.9253,7.9253,61200.0
2014-03-19 14:00:00,8.33,8.33,8.24,8.28,776400.0,7.9253,7.9253,7.8397,7.8778,776400.0
2014-03-19 14:05:00,8.27,8.28,8.19,8.24,1251600.0,7.8682,7.8778,7.7921,7.8397,1251600.0
2014-03-19 14:10:00,8.24,8.26,8.23,8.25,793200.0,7.8397,7.8587,7.8302,7.8492,793200.0
2014-03-19 14:15:00,8.25,8.29,8.24,8.28,594000.0,7.8492,7.8873,7.8397,7.8778,594000.0
2014-03-19 14:20:00,8.27,8.29,8.27,8.28,270000.0,7.8682,7.8873,7.8682,7.8778,270000.0
2014-03-19 14:25:00,8.29,8.31,8.27,8.28,388800.0,7.8873,7.9063,7.8682,7.8778,388800.0
2014-03-19 14:30:00,8.28,8.3,8.27,8.28,594000.0,7.8778,7.8968,7.8682,7.8778,594000.0
2014-03-19 14:35:00,8.28,8.28,8.25,8.26,654000.0,7.8778,7.8778,7.8492,7.8587,654000.0
2014-03-19 14:40:00,8.26,8.26,8.22,8.25,549600.0,7.8587,7.8587,7.8207,7.8492,549600.0
2014-03-19 14:45:00,8.25,8.26,8.24,8.24,411600.0,7.8492,7.8587,7.8397,7.8397,411600.0
2014-03-19 14:50:00,8.24,8.27,8.23,8.24,774000.0,7.8397,7.8682,7.8302,7.8397,774000.0
2014-03-19 14:55:00,8.25,8.27,8.25,8.26,147600.0,7.8492,7.8682,7.8492,7.8587,147600.0
2014-03-19 15:00:00,8.26,8.26,8.23,8.23,403200.0,7.8587,7.8587,7.8302,7.8302,403200.0
2014-03-19 15:05:00,8.23,8.23,8.1,8.1,1524000.0,7.8302,7.8302,7.7065,7.7065,1524000.0
2014-03-19 15:10:00,8.1,8.1,8.02,8.1,1425600.0,7.7065,7.7065,7.6304,7.7065,1425600.0
2014-03-19 15:15:00,8.1,8.11,8.08,8.11,628800.0,7.7065,7.716,7.6875,7.716,628800.0
2014-03-19 15:20:00,8.11,8.13,8.11,8.12,388800.0,7.716,7.735,7.716,7.7255,388800.0
2014-03-19 15:25:00,8.12,8.15,8.11,8.13,459600.0,7.7255,7.7541,7.716,7.735,459600.0
2014-03-19 15:30:00,8.13,8.16,8.12,8.16,582000.0,7.735,7.7636,7.7255,7.7636,582000.0
2014-03-19 15:35:00,8.16,8.18,8.15,8.16,504000.0,7.7636,7.7826,7.7541,7.7636,504000.0
2014-03-19 15:40:00,8.17,8.21,8.16,8.21,613200.0,7.7731,7.8112,7.7636,7.8112,613200.0
2014-03-19 15:45:00,8.21,8.21,8.19,8.19,624000.0,7.8112,7.8112,7.7921,7.7921,624000.0
2014-03-19 15:50:00,8.19,8.19,8.16,8.17,1160400.0,7.7921,7.7921,7.7636,7.7731,1160400.0
2014-03-19 15:55:00,8.17,8.2,8.16,8.17,1323600.0,7.7731,7.8016,7.7636,7.7731,1323600.0
2014-03-20 09:30:00,8.12,8.15,8.12,8.13,675600.0,7.7255,7.7541,7.7255,7.735,675600.0
2014-03-20 09:35:00,8.13,8.16,8.13,8.14,502800.0,7.735,7.7636,7.735,7.7446,502800.0
2014-03-20 09:40:00,8.14,8.16,8.12,8.13,283200.0,7.7446,7.7636,7.7255,7.735,283200.0
2014-03-20 09:45:00,8.13,8.13,8.08,8.09,493200.0,7.735,7.735,7.6875,7.697,493200.0
2014-03-20 09:50:00,8.09,8.11,8.08,8.11,421200.0,7.697,7.716,7.6875,7.716,421200.0
2014-03-20 09:55:00,8.12,8.13,8.12,8.12,290400.0,7.7255,7.735,7.7255,7.7255,290400.0
2014-03-20 10:00:00,8.13,8.15,8.1,8.14,970800.0,7.735,7.7541,7.7065,7.7446,970800.0
2014-03-20 10:05:00,8.14,8.21,8.14,8.21,1142400.0,7.7446,7.8112,7.7446,7.8112,1142400.0
2014-03-20 10:10:00,8.22,8.23,8.21,8.22,555600.0,7.8207,7.8302,7.8112,7.8207,555600.0
2014-03-20 10:15:00,8.22,8.26,8.22,8.24,962400.0,7.8207,7.8587,7.8207,7.8397,962400.0
2014-03-20 10:20:00,8.24,8.25,8.23,8.23,352800.0,7.8397,7.8492,7.8302,7.8302,352800.0
2014-03-20 10:25:00,8.24,8.24,8.22,8.23,210000.0,7.8397,7.8397,7.8207,7.8302,210000.0
2014-03-20 10:30:00,8.23,8.26,8.23,8.25,264000.0,7.8302,7.8587,7.8302,7.8492,264000.0
2014-03-20 10:35:00,8.25,8.25,8.23,8.24,314400.0,7.8492,7.8492,7.8302,7.8397,314400.0
2014-03-20 10:40:00,8.24,8.26,8.24,8.25,166800.0,7.8397,7.8587,7.8397,7.8492,166800.0
2014-03-20 10:45:00,8.25,8.25,8.24,8.24,393600.0,7.8492,7.8492,7.8397,7.8397,393600.0
2014-03-20 10:50:00,8.24,8.25,8.22,8.23,196800.0,7.8397,7.8492,7.8207,7.8302,196800.0
2014-03-20 10:55:00,8.23,8.23,8.21,8.22,459600.0,7.8302,7.8302,7.8112,7.8207,459600.0
2014-03-20 11:00:00,8.22,8.23,8.2,8.22,588000.0,7.8207,7.8302,7.8016,7.8207,588000.0
2014-03-20 11:05:00,8.22,8.22,8.2,8.22,762000.0,7.8207,7.8207,7.8016,7.8207,762000.0
2014-03-20 11:10:00,8.22,8.23,8.19,8.19,622800.0,7.8207,7.8302,7.7921,7.7921,622800.0
2014-03-20 11:15:00,8.19,8.21,8.19,8.2,70800.0,7.7921,7.8112,7.7921,7.8016,70800.0
2014-03-20 11:20:00,8.2,8.21,8.19,8.2,338400.0,7.8016,7.8112,7.7921,7.8016,338400.0
2014-03-20 11:25:00,8.2,8.22,8.2,8.22,454800.0,7.8016,7.8207,7.8016,7.8207,454800.0
2014-03-20 11:30:00,8.22,8.24,8.21,8.23,267600.0,7.8207,7.8397,7.8112,7.8302,267600.0
2014-03-20 11:35:00,8.24,8.24,8.21,8.22,164400.0,7.8397,7.8397,7.8112,7.8207,164400.0
2014-03-20 11:40:00,8.22,8.23,8.21,8.22,108000.0,7.8207,7.8302,7.8112,7.8207,108000.0
2014-03-20 11:45:00,8.22,8.24,8.22,8.23,246000.0,7.8207,7.8397,7.8207,7.8302,246000.0
2014-03-20 11:50:00,8.24,8.24,8.23,8.23,57600.0,7.8397,7.8397,7.8302,7.8302,57600.0
2014-03-20 11:55:00,8.24,8.25,8.23,8.24,130800.0,7.8397,7.8492,7.8302,7.8397,130800.0
2014-03-20 12:00:00,8.24,8.25,8.23,8.23,261600.0,7.8397,7.8492,7.8302,7.8302,261600.0
2014-03-20 12:05:00,8.23,8.24,8.23,8.24,134400.0,7.8302,7.8397,7.8302,7.8397,134400.0
2014-03-20 12:10:00,8.23,8.25,8.23,8.24,82800.0,7.8302,7.8492,7.8302,7.8397,82800.0
2014-03-20 12:15:00,8.25,8.28,8.25,8.27,477600.0,7.8492,7.8778,7.8492,7.8682,477600.0
2014-03-20 12:20:00,8.27,8.3,8.27,8.3,387600.0,7.8682,7.8968,7.8682,7.8968,387600.0
2014-03-20 12:25:00,8.3,8.31,8.29,8.31,315600.0,7.8968,7.9063,7.8873,7.9063,315600.0
2014-03-20 12:30:00,8.31,8.31,8.29,8.3,319200.0,7.9063,7.9063,7.8873,7.8968,319200.0
2014-03-20 12:35:00,8.3,8.3,8.29,8.3,199200.0,7.8968,7.8968,7.8873,7.8968,199200.0
2014-03-20 12:40:00,8.3,8.31,8.3,8.3,265200.0,7.8968,7.9063,7.8968,7.8968,265200.0
2014-03-20 12:45:00,8.31,8.33,8.31,8.32,346800.0,7.9063,7.9253,7.9063,7.9158,346800.0
2014-03-20 12:50:00,8.32,8.32,8.31,8.32,283200.0,7.9158,7.9158,7.9063,7.9158,283200.0
2014-03-20 12:55:00,8.31,8.32,8.31,8.32,102000.0,7.9063,7.9158,7.9063,7.9158,102000.0
2014-03-20 13:00:00,8.32,8.33,8.31,8.32,183600.0,7.9158,7.9253,7.9063,7.9158,183600.0
2014-03-20 13:05:00,8.32,8.33,8.32,8.32,384000.0,7.9158,7.9253,7.9158,7.9158,384000.0
2014-03-20 13:10:00,8.32,8.33,8.31,8.32,211200.0,7.9158,7.9253,7.9063,7.9158,211200.0
2014-03-20 13:15:00,8.33,8.33,8.31,8.31,110400.0,7.9253,7.9253,7.9063,7.9063,110400.0
2014-03-20 13:20:00,8.32,8.32,8.31,8.32,99600.0,7.9158,7.9158,7.9063,7.9158,99600.0
2014-03-20 13:25:00,8.32,8.32,8.3,8.3,338400.0,7.9158,7.9158,7.8968,7.8968,338400.0
2014-03-20 13:30:00,8.3,8.31,8.3,8.3,96000.0,7.8968,7.9063,7.8968,7.8968,96000.0
2014-03-20 13:35:00,8.3,8.31,8.3,8.3,44400.0,7.8968,7.9063,7.8968,7.8968,44400.0
2014-03-20 13:40:00,8.31,8.31,8.3,8.3,198000.0,7.9063,7.9063,7.8968,7.8968,198000.0
2014-03-20 13:45:00,8.31,8.31,8.29,8.31,226800.0,7.9063,7.9063,7.8873,7.9063,226800.0
2014-03-20 13:50:00,8.31,8.32,8.31,8.31,78000.0,7.9063,7.9158,7.9063,7.9063,78000.0
2014-03-20 13:55:00,8.31,8.32,8.31,8.32,133200.0,7.9063,7.9158,7.9063,7.9158,133200.0
2014-03-20 14:00:00,8.32,8.33,8.31,8.32,164400.0,7.9158,7.9253,7.9063,7.9158,164400.0
2014-03-20 14:05:00,8.32,8.32,8.32,8.32,12000.0,7.9158,7.9158,7.9158,7.9158,12000.0
2014-03-20 14:10:00,8.32,8.32,8.31,8.32,283200.0,7.9158,7.9158,7.9063,7.9158,283200.0
2014-03-20 14:15:00,8.31,8.33,8.31,8.33,352800.0,7.9063,7.9253,7.9063,7.9253,352800.0
2014-03-20 14:20:00,8.33,8.33,8.33,8.33,140400.0,7.9253,7.9253,7.9253,7.9253,140400.0
2014-03-20 14:25:00,8.33,8.33,8.33,8.33,152400.0,7.9253,7.9253,7.9253,7.9253,152400.0
2014-03-20 14:30:00,8.33,8.33,8.32,8.32,102000.0,7.9253,7.9253,7.9158,7.9158,102000.0
2014-03-20 14:35:00,8.32,8.32,8.32,8.32,166800.0,7.9158,7.9158,7.9158,7.9158,166800.0
2014-03-20 14:40:00,8.32,8.33,8.31,8.31,177600.0,7.9158,7.9253,7.9063,7.9063,177600.0
2014-03-20 14:45:00,8.31,8.31,8.31,8.31,36000.0,7.9063,7.9063,7.9063,7.9063,36000.0
2014-03-20 14:50:00,8.31,8.32,8.31,8.31,110400.0,7.9063,7.9158,7.9063,7.9063,110400.0
2014-03-20 14:55:00,8.31,8.31,8.3,8.3,63600.0,7.9063,7.9063,7.8968,7.8968,63600.0
2014-03-20 15:00:00,8.3,8.3,8.29,8.29,93600.0,7.8968,7.8968,7.8873,7.8873,93600.0
2014-03-20 15:05:00,8.29,8.29,8.27,8.28,369600.0,7.8873,7.8873,7.8682,7.8778,369600.0
2014-03-20 15:10:00,8.29,8.29,8.28,8.28,126000.0,7.8873,7.8873,7.8778,7.8778,126000.0
2014-03-20 15:15:00,8.28,8.29,8.28,8.29,189600.0,7.8778,7.8873,7.8778,7.8873,189600.0
2014-03-20 15:20:00,8.29,8.29,8.28,8.28,123600.0,7.8873,7.8873,7.8778,7.8778,123600.0
2014-03-20 15:25:00,8.29,8.29,8.26,8.26,271200.0,7.8873,7.8873,7.8587,7.8587,271200.0
2014-03-20 15:30:00,8.27,8.29,8.27,8.28,802800.0,7.8682,7.8873,7.8682,7.8778,802800.0
2014-03-20 15:35:00,8.28,8.28,8.28,8.28,138000.0,7.8778,7.8778,7.8778,7.8778,138000.0
2014-03-20 15:40:00,8.29,8.29,8.28,8.29,464400.0,7.8873,7.8873,7.8778,7.8873,464400.0
2014-03-20 15:45:00,8.3,8.3,8.29,8.3,526800.0,7.8968,7.8968,7.8873,7.8968,526800.0
2014-03-20 15:50:00,8.3,8.3,8.28,8.28,316800.0,7.8968,7.8968,7.8778,7.8778,316800.0
2014-03-20 15:55:00,8.28,8.32,8.28,8.32,1191600.0,7.8778,7.9158,7.8778,7.9158,1191600.0
2014-03-21 09:30:00,8.42,8.48,8.41,8.47,2509200.0,8.011,8.068,8.0014,8.0585,2509200.0
2014-03-21 09:35:00,8.48,8.48,8.43,8.43,871200.0,8.068,8.068,8.0205,8.0205,871200.0
2014-03-21 09:40:00,8.44,8.44,8.42,8.43,309600.0,8.03,8.03,8.011,8.0205,309600.0
2014-03-21 09:45:00,8.44,8.45,8.43,8.43,250800.0,8.03,8.0395,8.0205,8.0205,250800.0
2014-03-21 09:50:00,8.44,8.45,8.42,8.43,312000.0,8.03,8.0395,8.011,8.0205,312000.0
2014-03-21 09:55:00,8.44,8.44,8.42,8.42,177600.0,8.03,8.03,8.011,8.011,177600.0
2014-03-21 10:00:00,8.42,8.43,8.4,8.41,175200.0,8.011,8.0205,7.9919,8.0014,175200.0
2014-03-21 10:05:00,8.42,8.42,8.37,8.38,609600.0,8.011,8.011,7.9634,7.9729,609600.0
2014-03-21 10:10:00,8.37,8.41,8.37,8.41,190800.0,7.9634,8.0014,7.9634,8.0014,190800.0
2014-03-21 10:15:00,8.4,8.41,8.39,8.39,274800.0,7.9919,8.0014,7.9824,7.9824,274800.0
2014-03-21 10:20:00,8.39,8.39,8.38,8.38,228000.0,7.9824,7.9824,7.9729,7.9729,228000.0
2014-03-21 10:25:00,8.38,8.39,8.37,8.38,150000.0,7.9729,7.9824,7.9634,7.9729,150000.0
2014-03-21 10:30:00,8.38,8.4,8.37,8.39,262800.0,7.9729,7.9919,7.9634,7.9824,262800.0
2014-03-21 10:35:00,8.39,8.4,8.39,8.39,358800.0,7.9824,7.9919,7.9824,7.9824,358800.0
2014-03-21 10:40:00,8.4,8.4,8.39,8.39,142800.0,7.9919,7.9919,7.9824,7.9824,142800.0
2014-03-21 10:45:00,8.4,8.41,8.4,8.41,264000.0,7.9919,8.0014,7.9919,8.0014,264000.0
2014-03-21 10:50:00,8.41,8.43,8.41,8.42,288000.0,8.0014,8.0205,8.0014,8.011,288000.0
2014-03-21 10:55:00,8.42,8.44,8.42,8.43,252000.0,8.011,8.03,8.011,8.0205,252000.0
2014-03-21 11:00:00,8.43,8.44,8.43,8.43,237600.0,8.0205,8.03,8.0205,8.0205,237600.0
2014-03-21 11:05:00,8.43,8.43,8.41,8.42,138000.0,8.0205,8.0205,8.0014,8.011,138000.0
2014-03-21 11:10:00,8.42,8.43,8.42,8.42,96000.0,8.011,8.0205,8.011,8.011,96000.0
2014-03-21 11:15:00,8.43,8.43,8.42,8.42,116400.0,8.0205,8.0205,8.011,8.011,116400.0
2014-03-21 11:20:00,8.43,8.44,8.43,8.44,177600.0,8.0205,8.03,8.0205,8.03,177600.0
2014-03-21 11:25:00,8.44,8.45,8.44,8.45,178800.0,8.03,8.0395,8.03,8.0395,178800.0
2014-03-21 11:30:00,8.45,8.46,8.45,8.46,424800.0,8.0395,8.049,8.0395,8.049,424800.0
2014-03-21 11:35:00,8.45,8.45,8.44,8.44,136800.0,8.0395,8.0395,8.03,8.03,136800.0
2014-03-21 11:40:00,8.44,8.45,8.43,8.43,58800.0,8.03,8.0395,8.0205,8.0205,58800.0
2014-03-21 11:45:00,8.44,8.45,8.43,8.43,253200.0,8.03,8.0395,8.0205,8.0205,253200.0
2014-03-21 11:50:00,8.44,8.44,8.42,8.43,272400.0,8.03,8.03,8.011,8.0205,272400.0
2014-03-21 11:55:00,8.43,8.43,8.42,8.43,14400.0,8.0205,8.0205,8.011,8.0205,14400.0
2014-03-21 12:00:00,8.43,8.43,8.42,8.42,82800.0,8.0205,8.0205,8.011,8.011,82800.0
2014-03-21 12:05:00,8.43,8.44,8.42,8.44,40800.0,8.0205,8.03,8.011,8.03,40800.0
2014-03-21 12:10:00,8.44,8.44,8.43,8.44,37200.0,8.03,8.03,8.0205,8.03,37200.0
2014-03-21 12:15:00,8.43,8.44,8.43,8.44,42000.0,8.0205,8.03,8.0205,8.03,42000.0
2014-03-21 12:20:00,8.44,8.44,8.43,8.43,61200.0,8.03,8.03,8.0205,8.0205,61200.0
2014-03-21 12:25:00,8.42,8.43,8.41,8.42,128400.0,8.011,8.0205,8.0014,8.011,128400.0
2014-03-21 12:30:00,8.42,8.42,8.4,8.41,103200.0,8.011,8.011,7.9919,8.0014,103200.0
2014-03-21 12:35:00,8.4,8.4,8.4,8.4,31200.0,7.9919,7.9919,7.9919,7.9919,31200.0
2014-03-21 12:40:00,8.4,8.41,8.4,8.41,62400.0,7.9919,8.0014,7.9919,8.0014,62400.0
2014-03-21 12:45:00,8.41,8.41,8.4,8.4,48000.0,8.0014,8.0014,7.9919,7.9919,48000.0
2014-03-21 12:50:00,8.39,8.39,8.38,8.38,79200.0,7.9824,7.9824,7.9729,7.9729,79200.0
2014-03-21 12:55:00,8.39,8.39,8.38,8.38,127200.0,7.9824,7.9824,7.9729,7.9729,127200.0
2014-03-21 13:00:00,8.38,8.39,8.38,8.39,129600.0,7.9729,7.9824,7.9729,7.9824,129600.0
2014-03-21 13:05:00,8.38,8.39,8.38,8.38,188400.0,7.9729,7.9824,7.9729,7.9729,188400.0
2014-03-21 13:10:00,8.38,8.38,8.35,8.36,609600.0,7.9729,7.9729,7.9444,7.9539,609600.0
2014-03-21 13:15:00,8.36,8.36,8.34,8.35,367200.0,7.9539,7.9539,7.9348,7.9444,367200.0
2014-03-21 13:20:00,8.35,8.35,8.32,8.33,474000.0,7.9444,7.9444,7.9158,7.9253,474000.0
2014-03-21 13:25:00,8.32,8.32,8.31,8.32,283200.0,7.9158,7.9158,7.9063,7.9158,283200.0
2014-03-21 13:30:00,8.31,8.33,8.31,8.33,244800.0,7.9063,7.9253,7.9063,7.9253,244800.0
2014-03-21 13:35:00,8.33,8.34,8.32,8.33,303600.0,7.9253,7.9348,7.9158,7.9253,303600.0
2014-03-21 13:40:00,8.33,8.33,8.3,8.3,177600.0,7.9253,7.9253,7.8968,7.8968,177600.0
2014-03-21 13:45:00,8.3,8.3,8.29,8.3,271200.0,7.8968,7.8968,7.8873,7.8968,271200.0
2014-03-21 13:50:00,8.3,8.33,8.3,8.32,336000.0,7.8968,7.9253,7.8968,7.9158,336000.0
2014-03-21 13:55:00,8.32,8.33,8.29,8.29,232800.0,7.9158,7.9253,7.8873,7.8873,232800.0
2014-03-21 14:00:00,8.3,8.31,8.29,8.3,102000.0,7.8968,7.9063,7.8873,7.8968,102000.0
2014-03-21 14:05:00,8.3,8.32,8.3,8.32,206400.0,7.8968,7.9158,7.8968,7.9158,206400.0
2014-03-21 14:10:00,8.32,8.32,8.29,8.29,160800.0,7.9158,7.9158,7.8873,7.8873,160800.0
2014-03-21 14:15:00,8.29,8.31,8.28,8.28,375600.0,7.8873,7.9063,7.8778,7.8778,375600.0
2014-03-21 14:20:00,8.27,8.29,8.27,8.27,544800.0,7.8682,7.8873,7.8682,7.8682,544800.0
2014-03-21 14:25:00,8.27,8.27,8.24,8.25,384000.0,7.8682,7.8682,7.8397,7.8492,384000.0
2014-03-21 14:30:00,8.24,8.24,8.21,8.24,199200.0,7.8397,7.8397,7.8112,7.8397,199200.0
2014-03-21 14:35:00,8.23,8.28,8.23,8.28,196800.0,7.8302,7.8778,7.8302,7.8778,196800.0
2014-03-21 14:40:00,8.28,8.28,8.26,8.28,52800.0,7.8778,7.8778,7.8587,7.8778,52800.0
2014-03-21 14:45:00,8.28,8.29,8.27,8.27,205200.0,7.8778,7.8873,7.8682,7.8682,205200.0
2014-03-21 14:50:00,8.27,8.28,8.27,8.27,163200.0,7.8682,7.8778,7.8682,7.8682,163200.0
2014-03-21 14:55:00,8.27,8.27,8.26,8.27,42000.0,7.8682,7.8682,7.8587,7.8682,42000.0
2014-03-21 15:00:00,8.26,8.26,8.24,8.24,198000.0,7.8587,7.8587,7.8397,7.8397,198000.0
2014-03-21 15:05:00,8.24,8.27,8.23,8.26,220800.0,7.8397,7.8682,7.8302,7.8587,220800.0
2014-03-21 15:10:00,8.28,8.28,8.25,8.25,90000.0,7.8778,7.8778,7.8492,7.8492,90000.0
2014-03-21 15:15:00,8.26,8.26,8.23,8.24,158400.0,7.8587,7.8587,7.8302,7.8397,158400.0
2014-03-21 15:20:00,8.24,8.26,8.22,8.26,122400.0,7.8397,7.8587,7.8207,7.8587,122400.0
2014-03-21 15:25:00,8.26,8.28,8.26,8.28,166800.0,7.8587,7.8778,7.8587,7.8778,166800.0
2014-03-21 15:30:00,8.28,8.28,8.24,8.24,298800.0,7.8778,7.8778,7.8397,7.8397,298800.0
2014-03-21 15:35:00,8.24,8.24,8.21,8.21,194400.0,7.8397,7.8397,7.8112,7.8112,194400.0
2014-03-21 15:40:00,8.22,8.23,8.2,8.23,368400.0,7.8207,7.8302,7.8016,7.8302,368400.0
2014-03-21 15:45:00,8.23,8.23,8.2,8.21,458400.0,7.8302,7.8302,7.8016,7.8112,458400.0
2014-03-21 15:50:00,8.22,8.23,8.21,8.22,286800.0,7.8207,7.8302,7.8112,7.8207,286800.0
2014-03-21 15:55:00,8.23,8.24,8.22,8.22,626400.0,7.8302,7.8397,7.8207,7.8207,626400.0
2014-03-24 09:30:00,8.31,8.33,8.3,8.31,601200.0,7.9063,7.9253,7.8968,7.9063,601200.0
2014-03-24 09:35:00,8.31,8.31,8.27,8.27,408000.0,7.9063,7.9063,7.8682,7.8682,408000.0
2014-03-24 09:40:00,8.28,8.28,8.24,8.24,646800.0,7.8778,7.8778,7.8397,7.8397,646800.0
2014-03-24 09:45:00,8.24,8.26,8.22,8.24,717600.0,7.8397,7.8587,7.8207,7.8397,717600.0
2014-03-24 09:50:00,8.24,8.25,8.22,8.25,256800.0,7.8397,7.8492,7.8207,7.8492,256800.0
2014-03-24 09:55:00,8.25,8.26,8.23,8.23,268800.0,7.8492,7.8587,7.8302,7.8302,268800.0
2014-03-24 10:00:00,8.23,8.23,8.18,8.18,475200.0,7.8302,7.8302,7.7826,7.7826,475200.0
2014-03-24 10:05:00,8.18,8.18,8.15,8.17,616800.0,7.7826,7.7826,7.7541,7.7731,616800.0
2014-03-24 10:10:00,8.17,8.17,8.14,8.14,476400.0,7.7731,7.7731,7.7446,7.7446,476400.0
2014-03-24 10:15:00,8.14,8.16,8.14,8.16,280800.0,7.7446,7.7636,7.7446,7.7636,280800.0
2014-03-24 10:20:00,8.16,8.16,8.15,8.16,247200.0,7.7636,7.7636,7.7541,7.7636,247200.0
2014-03-24 10:25:00,8.16,8.16,8.13,8.14,358800.0,7.7636,7.7636,7.735,7.7446,358800.0
2014-03-24 10:30:00,8.14,8.14,8.08,8.08,944400.0,7.7446,7.7446,7.6875,7.6875,944400.0
2014-03-24 10:35:00,8.09,8.11,8.09,8.11,297600.0,7.697,7.716,7.697,7.716,297600.0
2014-03-24 10:40:00,8.12,8.13,8.11,8.12,498000.0,7.7255,7.735,7.716,7.7255,498000.0
2014-03-24 10:45:00,8.12,8.13,8.1,8.1,442800.0,7.7255,7.735,7.7065,7.7065,442800.0
2014-03-24 10:50:00,8.1,8.12,8.08,8.11,457200.0,7.7065,7.7255,7.6875,7.716,457200.0
2014-03-24 10:55:00,8.1,8.11,8.08,8.1,375600.0,7.7065,7.716,7.6875,7.7065,375600.0
2014-03-24 11:00:00,8.08,8.09,8.03,8.06,903600.0,7.6875,7.697,7.6399,7.6684,903600.0
2014-03-24 11:05:00,8.05,8.05,8.04,8.04,442800.0,7.6589,7.6589,7.6494,7.6494,442800.0
2014-03-24 11:10:00,8.05,8.06,8.03,8.06,478800.0,7.6589,7.6684,7.6399,7.6684,478800.0
2014-03-24 11:15:00,8.06,8.07,8.05,8.07,354000.0,7.6684,7.678,7.6589,7.678,354000.0
2014-03-24 11:20:00,8.06,8.08,8.06,8.07,141600.0,7.6684,7.6875,7.6684,7.678,141600.0
2014-03-24 11:25:00,8.08,8.09,8.07,8.08,218400.0,7.6875,7.697,7.678,7.6875,218400.0
2014-03-24 11:30:00,8.07,8.07,8.05,8.07,285600.0,7.678,7.678,7.6589,7.678,285600.0
2014-03-24 11:35:00,8.08,8.08,8.07,8.08,186000.0,7.6875,7.6875,7.678,7.6875,186000.0
2014-03-24 11:40:00,8.08,8.09,8.06,8.07,159600.0,7.6875,7.697,7.6684,7.678,159600.0
2014-03-24 11:45:00,8.07,8.07,8.04,8.04,381600.0,7.678,7.678,7.6494,7.6494,381600.0
2014-03-24 11:50:00,8.04,8.07,8.04,8.06,238800.0,7.6494,7.678,7.6494,7.6684,238800.0
2014-03-24 11:55:00,8.06,8.07,8.05,8.06,126000.0,7.6684,7.678,7.6589,7.6684,126000.0
2014-03-24 12:00:00,8.06,8.08,8.05,8.08,164400.0,7.6684,7.6875,7.6589,7.6875,164400.0
2014-03-24 12:05:00,8.08,8.08,8.06,8.08,260400.0,7.6875,7.6875,7.6684,7.6875,260400.0
2014-03-24 12:10:00,8.08,8.08,8.05,8.05,180000.0,7.6875,7.6875,7.6589,7.6589,180000.0
2014-03-24 12:15:00,8.05,8.07,8.05,8.06,54000.0,7.6589,7.678,7.6589,7.6684,54000.0
2014-03-24 12:20:00,8.07,8.07,8.06,8.07,78000.0,7.678,7.678,7.6684,7.678,78000.0
2014-03-24 12:25:00,8.07,8.07,8.04,8.04,327600.0,7.678,7.678,7.6494,7.6494,327600.0
2014-03-24 12:30:00,8.04,8.05,8.03,8.04,339600.0,7.6494,7.6589,7.6399,7.6494,339600.0
2014-03-24 12:35:00,8.04,8.06,8.02,8.03,406800.0,7.6494,7.6684,7.6304,7.6399,406800.0
2014-03-24 12:40:00,8.04,8.04,8.01,8.02,259200.0,7.6494,7.6494,7.6209,7.6304,259200.0
2014-03-24 12:45:00,8.02,8.03,8.01,8.02,346800.0,7.6304,7.6399,7.6209,7.6304,346800.0
2014-03-24 12:50:00,8.03,8.04,8.03,8.03,206400.0,7.6399,7.6494,7.6399,7.6399,206400.0
2014-03-24 12:55:00,8.03,8.04,8.03,8.04,122400.0,7.6399,7.6494,7.6399,7.6494,122400.0
2014-03-24 13:00:00,8.04,8.07,8.04,8.07,258000.0,7.6494,7.678,7.6494,7.678,258000.0
2014-03-24 13:05:00,8.07,8.07,8.06,8.06,162000.0,7.678,7.678,7.6684,7.6684,162000.0
2014-03-24 13:10:00,8.06,8.07,8.06,8.07,111600.0,7.6684,7.678,7.6684,7.678,111600.0
2014-03-24 13:15:00,8.06,8.06,8.05,8.06,236400.0,7.6684,7.6684,7.6589,7.6684,236400.0
2014-03-24 13:20:00,8.06,8.07,8.05,8.06,224400.0,7.6684,7.678,7.6589,7.6684,224400.0
2014-03-24 13:25:00,8.05,8.07,8.05,8.07,81600.0,7.6589,7.678,7.6589,7.678,81600.0
2014-03-24 13:30:00,8.07,8.1,8.07,8.1,243600.0,7.678,7.7065,7.678,7.7065,243600.0
2014-03-24 13:35:00,8.1,8.11,8.08,8.09,295200.0,7.7065,7.716,7.6875,7.697,295200.0
2014-03-24 13:40:00,8.08,8.11,8.08,8.1,207600.0,7.6875,7.716,7.6875,7.7065,207600.0
2014-03-24 13:45:00,8.1,8.1,8.09,8.09,260400.0,7.7065,7.7065,7.697,7.697,260400.0
2014-03-24 13:50:00,8.1,8.1,8.09,8.1,122400.0,7.7065,7.7065,7.697,7.7065,122400.0
2014-03-24 13:55:00,8.1,8.12,8.1,8.12,294000.0,7.7065,7.7255,7.7065,7.7255,294000.0
2014-03-24 14:00:00,8.12,8.14,8.12,8.13,524400.0,7.7255,7.7446,7.7255,7.735,524400.0
2014-03-24 14:05:00,8.13,8.14,8.11,8.12,492000.0,7.735,7.7446,7.716,7.7255,492000.0
2014-03-24 14:10:00,8.12,8.12,8.11,8.12,214800.0,7.7255,7.7255,7.716,7.7255,214800.0
2014-03-24 14:15:00,8.12,8.12,8.09,8.09,614400.0,7.7255,7.7255,7.697,7.697,614400.0
2014-03-24 14:20:00,8.1,8.11,8.09,8.1,61200.0,7.7065,7.716,7.697,7.7065,61200.0
2014-03-24 14:25:00,8.1,8.13,8.1,8.13,172800.0,7.7065,7.735,7.7065,7.735,172800.0
2014-03-24 14:30:00,8.13,8.14,8.11,8.11,564000.0,7.735,7.7446,7.716,7.716,564000.0
2014-03-24 14:35:00,8.11,8.12,8.1,8.1,140400.0,7.716,7.7255,7.7065,7.7065,140400.0
2014-03-24 14:40:00,8.11,8.13,8.11,8.13,177600.0,7.716,7.735,7.716,7.735,177600.0
2014-03-24 14:45:00,8.13,8.16,8.13,8.14,579600.0,7.735,7.7636,7.735,7.7446,579600.0
2014-03-24 14:50:00,8.14,8.15,8.12,8.13,367200.0,7.7446,7.7541,7.7255,7.735,367200.0
2014-03-24 14:55:00,8.13,8.13,8.12,8.12,429600.0,7.735,7.735,7.7255,7.7255,429600.0
2014-03-24 15:00:00,8.12,8.13,8.11,8.11,308400.0,7.7255,7.735,7.716,7.716,308400.0
2014-03-24 15:05:00,8.11,8.13,8.11,8.11,112800.0,7.716,7.735,7.716,7.716,112800.0
2014-03-24 15:10:00,8.11,8.11,8.08,8.09,363600.0,7.716,7.716,7.6875,7.697,363600.0
2014-03-24 15:15:00,8.09,8.1,8.09,8.1,140400.0,7.697,7.7065,7.697,7.7065,140400.0
2014-03-24 15:20:00,8.1,8.13,8.09,8.13,247200.0,7.7065,7.735,7.697,7.735,247200.0
2014-03-24 15:25:00,8.13,8.16,8.12,8.16,536400.0,7.735,7.7636,7.7255,7.7636,536400.0
2014-03-24 15:30:00,8.16,8.19,8.16,8.18,468000.0,7.7636,7.7921,7.7636,7.7826,468000.0
2014-03-24 15:35:00,8.18,8.18,8.17,8.17,156000.0,7.7826,7.7826,7.7731,7.7731,156000.0
2014-03-24 15:40:00,8.17,8.17,8.16,8.17,208800.0,7.7731,7.7731,7.7636,7.7731,208800.0
2014-03-24 15:45:00,8.17,8.17,8.15,8.16,493200.0,7.7731,7.7731,7.7541,7.7636,493200.0
2014-03-24 15:50:00,8.16,8.16,8.13,8.15,369600.0,7.7636,7.7636,7.735,7.7541,369600.0
2014-03-24 15:55:00,8.15,8.15,8.12,8.12,1027200.0,7.7541,7.7541,7.7255,7.7255,1027200.0
2014-03-25 09:30:00,8.24,8.29,8.24,8.28,925200.0,7.8397,7.8873,7.8397,7.8778,925200.0
2014-03-25 09:35:00,8.28,8.28,8.26,8.26,848400.0,7.8778,7.8778,7.8587,7.8587,848400.0
2014-03-25 09:40:00,8.26,8.27,8.25,8.26,346800.0,7.8587,7.8682,7.8492,7.8587,346800.0
2014-03-25 09:45:00,8.26,8.28,8.26,8.27,474000.0,7.8587,7.8778,7.8587,7.8682,474000.0
2014-03-25 09:50:00,8.27,8.28,8.27,8.28,363600.0,7.8682,7.8778,7.8682,7.8778,363600.0
2014-03-25 09:55:00,8.28,8.28,8.26,8.27,100800.0,7.8778,7.8778,7.8587,7.8682,100800.0
2014-03-25 10:00:00,8.27,8.3,8.24,8.27,652800.0,7.8682,7.8968,7.8397,7.8682,652800.0
2014-03-25 10:05:00,8.26,8.29,8.25,8.29,266400.0,7.8587,7.8873,7.8492,7.8873,266400.0
2014-03-25 10:10:00,8.28,8.32,8.28,8.28,762000.0,7.8778,7.9158,7.8778,7.8778,762000.0
2014-03-25 10:15:00,8.28,8.28,8.27,8.27,216000.0,7.8778,7.8778,7.8682,7.8682,216000.0
2014-03-25 10:20:00,8.27,8.27,8.24,8.25,361200.0,7.8682,7.8682,7.8397,7.8492,361200.0
2014-03-25 10:25:00,8.25,8.26,8.24,8.26,361200.0,7.8492,7.8587,7.8397,7.8587,361200.0
2014-03-25 10:30:00,8.25,8.25,8.22,8.23,260400.0,7.8492,7.8492,7.8207,7.8302,260400.0
2014-03-25 10:35:00,8.22,8.23,8.21,8.21,351600.0,7.8207,7.8302,7.8112,7.8112,351600.0
2014-03-25 10:40:00,8.21,8.23,8.21,8.21,483600.0,7.8112,7.8302,7.8112,7.8112,483600.0
2014-03-25 10:45:00,8.22,8.22,8.18,8.18,510000.0,7.8207,7.8207,7.7826,7.7826,510000.0
2014-03-25 10:50:00,8.19,8.19,8.17,8.17,213600.0,7.7921,7.7921,7.7731,7.7731,213600.0
2014-03-25 10:55:00,8.17,8.17,8.15,8.16,429600.0,7.7731,7.7731,7.7541,7.7636,429600.0
2014-03-25 11:00:00,8.16,8.19,8.15,8.19,579600.0,7.7636,7.7921,7.7541,7.7921,579600.0
2014-03-25 11:05:00,8.19,8.19,8.17,8.18,236400.0,7.7921,7.7921,7.7731,7.7826,236400.0
2014-03-25 11:10:00,8.17,8.18,8.16,8.18,247200.0,7.7731,7.7826,7.7636,7.7826,247200.0
2014-03-25 11:15:00,8.18,8.2,8.16,8.2,374400.0,7.7826,7.8016,7.7636,7.8016,374400.0
2014-03-25 11:20:00,8.2,8.21,8.19,8.2,176400.0,7.8016,7.8112,7.7921,7.8016,176400.0
2014-03-25 11:25:00,8.2,8.2,8.17,8.18,69600.0,7.8016,7.8016,7.7731,7.7826,69600.0
2014-03-25 11:30:00,8.18,8.19,8.15,8.15,238800.0,7.7826,7.7921,7.7541,7.7541,238800.0
2014-03-25 11:35:00,8.15,8.17,8.13,8.16,404400.0,7.7541,7.7731,7.735,7.7636,404400.0
2014-03-25 11:40:00,8.16,8.17,8.16,8.16,85200.0,7.7636,7.7731,7.7636,7.7636,85200.0
2014-03-25 11:45:00,8.16,8.16,8.14,8.14,368400.0,7.7636,7.7636,7.7446,7.7446,368400.0
2014-03-25 11:50:00,8.15,8.15,8.12,8.12,278400.0,7.7541,7.7541,7.7255,7.7255,278400.0
2014-03-25 11:55:00,8.12,8.14,8.11,8.14,534000.0,7.7255,7.7446,7.716,7.7446,534000.0
2014-03-25 12:00:00,8.14,8.14,8.13,8.14,334800.0,7.7446,7.7446,7.735,7.7446,334800.0
2014-03-25 12:05:00,8.13,8.15,8.13,8.15,771600.0,7.735,7.7541,7.735,7.7541,771600.0
2014-03-25 12:10:00,8.15,8.16,8.15,8.15,154800.0,7.7541,7.7636,7.7541,7.7541,154800.0
2014-03-25 12:15:00,8.14,8.16,8.14,8.14,139200.0,7.7446,7.7636,7.7446,7.7446,139200.0
2014-03-25 12:20:00,8.14,8.14,8.12,8.12,507600.0,7.7446,7.7446,7.7255,7.7255,507600.0
2014-03-25 12:25:00,8.12,8.12,8.1,8.12,765600.0,7.7255,7.7255,7.7065,7.7255,765600.0
2014-03-25 12:30:00,8.12,8.16,8.12,8.16,470400.0,7.7255,7.7636,7.7255,7.7636,470400.0
2014-03-25 12:35:00,8.15,8.17,8.15,8.17,140400.0,7.7541,7.7731,7.7541,7.7731,140400.0
2014-03-25 12:40:00,8.17,8.18,8.17,8.17,463200.0,7.7731,7.7826,7.7731,7.7731,463200.0
2014-03-25 12:45:00,8.17,8.19,8.16,8.18,277200.0,7.7731,7.7921,7.7636,7.7826,277200.0
2014-03-25 12:50:00,8.18,8.2,8.18,8.19,1208400.0,7.7826,7.8016,7.7826,7.7921,1208400.0
2014-03-25 12:55:00,8.19,8.2,8.18,8.19,195600.0,7.7921,7.8016,7.7826,7.7921,195600.0
2014-03-25 13:00:00,8.19,8.19,8.18,8.19,441600.0,7.7921,7.7921,7.7826,7.7921,441600.0
2014-03-25 13:05:00,8.19,8.19,8.18,8.19,243600.0,7.7921,7.7921,7.7826,7.7921,243600.0
2014-03-25 13:10:00,8.19,8.19,8.18,8.18,63600.0,7.7921,7.7921,7.7826,7.7826,63600.0
2014-03-25 13:15:00,8.18,8.19,8.18,8.19,64800.0,7.7826,7.7921,7.7826,7.7921,64800.0
2014-03-25 13:20:00,8.2,8.24,8.2,8.23,864000.0,7.8016,7.8397,7.8016,7.8302,864000.0
2014-03-25 13:25:00,8.23,8.25,8.23,8.24,193200.0,7.8302,7.8492,7.8302,7.8397,193200.0
2014-03-25 13:30:00,8.24,8.26,8.24,8.25,604800.0,7.8397,7.8587,7.8397,7.8492,604800.0
2014-03-25 13:35:00,8.25,8.25,8.24,8.24,552000.0,7.8492,7.8492,7.8397,7.8397,552000.0
2014-03-25 13:40:00,8.24,8.25,8.23,8.25,326400.0,7.8397,7.8492,7.8302,7.8492,326400.0
2014-03-25 13:45:00,8.25,8.25,8.24,8.24,223200.0,7.8492,7.8492,7.8397,7.8397,223200.0
2014-03-25 13:50:00,8.25,8.25,8.23,8.23,192000.0,7.8492,7.8492,7.8302,7.8302,192000.0
2014-03-25 13:55:00,8.23,8.24,8.23,8.23,436800.0,7.8302,7.8397,7.8302,7.8302,436800.0
2014-03-25 14:00:00,8.24,8.25,8.24,8.25,338400.0,7.8397,7.8492,7.8397,7.8492,338400.0
2014-03-25 14:05:00,8.25,8.25,8.24,8.25,45600.0,7.8492,7.8492,7.8397,7.8492,45600.0
2014-03-25 14:10:00,8.25,8.27,8.25,8.26,278400.0,7.8492,7.8682,7.8492,7.8587,278400.0
2014-03-25 14:15:00,8.25,8.26,8.22,8.22,412800.0,7.8492,7.8587,7.8207,7.8207,412800.0
2014-03-25 14:20:00,8.22,8.23,8.22,8.23,184800.0,7.8207,7.8302,7.8207,7.8302,184800.0
2014-03-25 14:25:00,8.23,8.23,8.22,8.22,225600.0,7.8302,7.8302,7.8207,7.8207,225600.0
2014-03-25 14:30:00,8.22,8.23,8.22,8.22,404400.0,7.8207,7.8302,7.8207,7.8207,404400.0
2014-03-25 14:35:00,8.23,8.24,8.23,8.24,118800.0,7.8302,7.8397,7.8302,7.8397,118800.0
2014-03-25 14:40:00,8.23,8.23,8.22,8.23,120000.0,7.8302,7.8302,7.8207,7.8302,120000.0
2014-03-25 14:45:00,8.23,8.23,8.21,8.21,57600.0,7.8302,7.8302,7.8112,7.8112,57600.0
2014-03-25 14:50:00,8.21,8.22,8.21,8.21,189600.0,7.8112,7.8207,7.8112,7.8112,189600.0
2014-03-25 14:55:00,8.22,8.23,8.22,8.22,43200.0,7.8207,7.8302,7.8207,7.8207,43200.0
2014-03-25 15:00:00,8.21,8.22,8.21,8.22,106800.0,7.8112,7.8207,7.8112,7.8207,106800.0
2014-03-25 15:05:00,8.22,8.22,8.21,8.22,270000.0,7.8207,7.8207,7.8112,7.8207,270000.0
2014-03-25 15:10:00,8.22,8.24,8.22,8.24,216000.0,7.8207,7.8397,7.8207,7.8397,216000.0
2014-03-25 15:15:00,8.25,8.25,8.24,8.25,280800.0,7.8492,7.8492,7.8397,7.8492,280800.0
2014-03-25 15:20:00,8.25,8.26,8.23,8.24,400800.0,7.8492,7.8587,7.8302,7.8397,400800.0
2014-03-25 15:25:00,8.24,8.24,8.23,8.24,180000.0,7.8397,7.8397,7.8302,7.8397,180000.0
2014-03-25 15:30:00,8.24,8.25,8.23,8.23,340800.0,7.8397,7.8492,7.8302,7.8302,340800.0
2014-03-25 15:35:00,8.23,8.25,8.23,8.24,181200.0,7.8302,7.8492,7.8302,7.8397,181200.0
2014-03-25 15:40:00,8.24,8.26,8.24,8.26,284400.0,7.8397,7.8587,7.8397,7.8587,284400.0
2014-03-25 15:45:00,8.26,8.26,8.23,8.24,230400.0,7.8587,7.8587,7.8302,7.8397,230400.0
2014-03-25 15:50:00,8.23,8.25,8.22,8.24,350400.0,7.8302,7.8492,7.8207,7.8397,350400.0
2014-03-25 15:55:00,8.24,8.24,8.22,8.23,783600.0,7.8397,7.8397,7.8207,7.8302,783600.0
2014-03-26 09:30:00,8.33,8.37,8.32,8.32,786000.0,7.9253,7.9634,7.9158,7.9158,786000.0
2014-03-26 09:35:00,8.33,8.34,8.31,8.33,508800.0,7.9253,7.9348,7.9063,7.9253,508800.0
2014-03-26 09:40:00,8.32,8.35,8.32,8.34,446400.0,7.9158,7.9444,7.9158,7.9348,446400.0
2014-03-26 09:45:00,8.34,8.36,8.3,8.34,468000.0,7.9348,7.9539,7.8968,7.9348,468000.0
2014-03-26 09:50:00,8.33,8.33,8.3,8.32,388800.0,7.9253,7.9253,7.8968,7.9158,388800.0
2014-03-26 09:55:00,8.32,8.33,8.31,8.31,132000.0,7.9158,7.9253,7.9063,7.9063,132000.0
2014-03-26 10:00:00,8.31,8.31,8.29,8.3,322800.0,7.9063,7.9063,7.8873,7.8968,322800.0
2014-03-26 10:05:00,8.3,8.33,8.29,8.32,420000.0,7.8968,7.9253,7.8873,7.9158,420000.0
2014-03-26 10:10:00,8.31,8.34,8.31,8.33,280800.0,7.9063,7.9348,7.9063,7.9253,280800.0
2014-03-26 10:15:00,8.33,8.34,8.3,8.3,199200.0,7.9253,7.9348,7.8968,7.8968,199200.0
2014-03-26 10:20:00,8.3,8.31,8.27,8.28,211200.0,7.8968,7.9063,7.8682,7.8778,211200.0
2014-03-26 10:25:00,8.28,8.29,8.27,8.29,80400.0,7.8778,7.8873,7.8682,7.8873,80400.0
2014-03-26 10:30:00,8.29,8.3,8.29,8.3,181200.0,7.8873,7.8968,7.8873,7.8968,181200.0
2014-03-26 10:35:00,8.29,8.31,8.28,8.31,159600.0,7.8873,7.9063,7.8778,7.9063,159600.0
2014-03-26 10:40:00,8.3,8.31,8.3,8.3,50400.0,7.8968,7.9063,7.8968,7.8968,50400.0
2014-03-26 10:45:00,8.29,8.3,8.28,8.29,108000.0,7.8873,7.8968,7.8778,7.8873,108000.0
2014-03-26 10:50:00,8.29,8.3,8.26,8.26,296400.0,7.8873,7.8968,7.8587,7.8587,296400.0
2014-03-26 10:55:00,8.27,8.28,8.26,8.26,73200.0,7.8682,7.8778,7.8587,7.8587,73200.0
2014-03-26 11:00:00,8.26,8.29,8.25,8.28,145200.0,7.8587,7.8873,7.8492,7.8778,145200.0
2014-03-26 11:05:00,8.29,8.29,8.28,8.29,114000.0,7.8873,7.8873,7.8778,7.8873,114000.0
2014-03-26 11:10:00,8.29,8.3,8.29,8.3,124800.0,7.8873,7.8968,7.8873,7.8968,124800.0
2014-03-26 11:15:00,8.29,8.3,8.28,8.29,98400.0,7.8873,7.8968,7.8778,7.8873,98400.0
2014-03-26 11:20:00,8.29,8.3,8.29,8.3,414000.0,7.8873,7.8968,7.8873,7.8968,414000.0
2014-03-26 11:25:00,8.3,8.32,8.29,8.31,218400.0,7.8968,7.9158,7.8873,7.9063,218400.0
2014-03-26 11:30:00,8.31,8.31,8.3,8.3,96000.0,7.9063,7.9063,7.8968,7.8968,96000.0
2014-03-26 11:35:00,8.3,8.3,8.3,8.3,31200.0,7.8968,7.8968,7.8968,7.8968,31200.0
2014-03-26 11:40:00,8.29,8.29,8.27,8.27,246000.0,7.8873,7.8873,7.8682,7.8682,246000.0
2014-03-26 11:45:00,8.27,8.27,8.25,8.26,388800.0,7.8682,7.8682,7.8492,7.8587,388800.0
2014-03-26 11:50:00,8.26,8.28,8.26,8.27,237600.0,7.8587,7.8778,7.8587,7.8682,237600.0
2014-03-26 11:55:00,8.27,8.28,8.25,8.28,165600.0,7.8682,7.8778,7.8492,7.8778,165600.0
2014-03-26 12:00:00,8.28,8.28,8.26,8.26,103200.0,7.8778,7.8778,7.8587,7.8587,103200.0
2014-03-26 12:05:00,8.26,8.28,8.25,8.27,409200.0,7.8587,7.8778,7.8492,7.8682,409200.0
2014-03-26 12:10:00,8.28,8.28,8.26,8.28,270000.0,7.8778,7.8778,7.8587,7.8778,270000.0
2014-03-26 12:15:00,8.27,8.28,8.26,8.26,49200.0,7.8682,7.8778,7.8587,7.8587,49200.0
2014-03-26 12:20:00,8.26,8.27,8.25,8.26,128400.0,7.8587,7.8682,7.8492,7.8587,128400.0
2014-03-26 12:25:00,8.26,8.27,8.25,8.27,211200.0,7.8587,7.8682,7.8492,7.8682,211200.0
2014-03-26 12:30:00,8.26,8.29,8.25,8.28,393600.0,7.8587,7.8873,7.8492,7.8778,393600.0
2014-03-26 12:35:00,8.29,8.3,8.27,8.28,182400.0,7.8873,7.8968,7.8682,7.8778,182400.0
2014-03-26 12:40:00,8.28,8.29,8.28,8.29,28800.0,7.8778,7.8873,7.8778,7.8873,28800.0
2014-03-26 12:45:00,8.28,8.29,8.27,8.28,327600.0,7.8778,7.8873,7.8682,7.8778,327600.0
2014-03-26 12:50:00,8.28,8.29,8.28,8.29,164400.0,7.8778,7.8873,7.8778,7.8873,164400.0
2014-03-26 12:55:00,8.29,8.29,8.28,8.29,52800.0,7.8873,7.8873,7.8778,7.8873,52800.0
2014-03-26 13:00:00,8.29,8.29,8.28,8.28,139200.0,7.8873,7.8873,7.8778,7.8778,139200.0
2014-03-26 13:05:00,8.28,8.28,8.26,8.27,264000.0,7.8778,7.8778,7.8587,7.8682,264000.0
2014-03-26 13:10:00,8.27,8.28,8.27,8.27,64800.0,7.8682,7.8778,7.8682,7.8682,64800.0
2014-03-26 13:15:00,8.26,8.27,8.26,8.27,102000.0,7.8587,7.8682,7.8587,7.8682,102000.0
2014-03-26 13:20:00,8.26,8.27,8.25,8.25,40800.0,7.8587,7.8682,7.8492,7.8492,40800.0
2014-03-26 13:25:00,8.25,8.25,8.2,8.2,746400.0,7.8492,7.8492,7.8016,7.8016,746400.0
2014-03-26 13:30:00,8.19,8.2,8.17,8.19,783600.0,7.7921,7.8016,7.7731,7.7921,783600.0
2014-03-26 13:35:00,8.19,8.19,8.16,8.19,481200.0,7.7921,7.7921,7.7636,7.7921,481200.0
2014-03-26 13:40:00,8.18,8.18,8.15,8.17,681600.0,7.7826,7.7826,7.7541,7.7731,681600.0
2014-03-26 13:45:00,8.17,8.17,8.14,8.15,586800.0,7.7731,7.7731,7.7446,7.7541,586800.0
2014-03-26 13:50:00,8.15,8.15,8.13,8.15,348000.0,7.7541,7.7541,7.735,7.7541,348000.0
2014-03-26 13:55:00,8.14,8.18,8.14,8.18,600000.0,7.7446,7.7826,7.7446,7.7826,600000.0
2014-03-26 14:00:00,8.17,8.17,8.15,8.17,331200.0,7.7731,7.7731,7.7541,7.7731,331200.0
2014-03-26 14:05:00,8.17,8.18,8.15,8.18,453600.0,7.7731,7.7826,7.7541,7.7826,453600.0
2014-03-26 14:10:00,8.17,8.17,8.13,8.13,350400.0,7.7731,7.7731,7.735,7.735,350400.0
2014-03-26 14:15:00,8.13,8.15,8.11,8.12,451200.0,7.735,7.7541,7.716,7.7255,451200.0
2014-03-26 14:20:00,8.12,8.16,8.12,8.14,276000.0,7.7255,7.7636,7.7255,7.7446,276000.0
2014-03-26 14:25:00,8.14,8.16,8.13,8.16,124800.0,7.7446,7.7636,7.735,7.7636,124800.0
2014-03-26 14:30:00,8.15,8.15,8.13,8.14,124800.0,7.7541,7.7541,7.735,7.7446,124800.0
2014-03-26 14:35:00,8.14,8.14,8.13,8.13,16800.0,7.7446,7.7446,7.735,7.735,16800.0
2014-03-26 14:40:00,8.14,8.17,8.14,8.17,204000.0,7.7446,7.7731,7.7446,7.7731,204000.0
2014-03-26 14:45:00,8.17,8.18,8.17,8.17,596400.0,7.7731,7.7826,7.7731,7.7731,596400.0
2014-03-26 14:50:00,8.17,8.18,8.17,8.18,218400.0,7.7731,7.7826,7.7731,7.7826,218400.0
2014-03-26 14:55:00,8.18,8.2,8.18,8.19,326400.0,7.7826,7.8016,7.7826,7.7921,326400.0
2014-03-26 15:00:00,8.2,8.2,8.17,8.17,344400.0,7.8016,7.8016,7.7731,7.7731,344400.0
2014-03-26 15:05:00,8.17,8.18,8.16,8.17,238800.0,7.7731,7.7826,7.7636,7.7731,238800.0
2014-03-26 15:10:00,8.17,8.17,8.15,8.16,98400.0,7.7731,7.7731,7.7541,7.7636,98400.0
2014-03-26 15:15:00,8.16,8.17,8.14,8.15,280800.0,7.7636,7.7731,7.7446,7.7541,280800.0
2014-03-26 15:20:00,8.15,8.15,8.13,8.14,140400.0,7.7541,7.7541,7.735,7.7446,140400.0
2014-03-26 15:25:00,8.14,8.14,8.12,8.12,189600.0,7.7446,7.7446,7.7255,7.7255,189600.0
2014-03-26 15:30:00,8.12,8.15,8.12,8.14,270000.0,7.7255,7.7541,7.7255,7.7446,270000.0
2014-03-26 15:35:00,8.15,8.15,8.13,8.13,164400.0,7.7541,7.7541,7.735,7.735,164400.0
2014-03-26 15:40:00,8.13,8.13,8.11,8.12,429600.0,7.735,7.735,7.716,7.7255,429600.0
2014-03-26 15:45:00,8.12,8.12,8.09,8.09,727200.0,7.7255,7.7255,7.697,7.697,727200.0
2014-03-26 15:50:00,8.09,8.09,8.07,8.07,1052400.0,7.697,7.697,7.678,7.678,1052400.0
2014-03-26 15:55:00,8.08,8.09,8.05,8.05,879600.0,7.6875,7.697,7.6589,7.6589,879600.0
2014-03-27 09:30:00,8.03,8.05,8.01,8.02,709200.0,7.6399,7.6589,7.6209,7.6304,709200.0
2014-03-27 09:35:00,8.01,8.02,7.94,7.95,1778400.0,7.6209,7.6304,7.5543,7.5638,1778400.0
2014-03-27 09:40:00,7.95,7.96,7.92,7.93,849600.0,7.5638,7.5733,7.5352,7.5448,849600.0
2014-03-27 09:45:00,7.93,7.98,7.92,7.96,850800.0,7.5448,7.5923,7.5352,7.5733,850800.0
2014-03-27 09:50:00,7.95,7.99,7.95,7.98,606000.0,7.5638,7.6018,7.5638,7.5923,606000.0
2014-03-27 09:55:00,7.99,8.0,7.97,8.0,496800.0,7.6018,7.6114,7.5828,7.6114,496800.0
2014-03-27 10:00:00,7.99,8.01,7.97,8.01,489600.0,7.6018,7.6209,7.5828,7.6209,489600.0
2014-03-27 10:05:00,8.01,8.08,8.01,8.08,722400.0,7.6209,7.6875,7.6209,7.6875,722400.0
2014-03-27 10:10:00,8.08,8.08,8.04,8.04,589200.0,7.6875,7.6875,7.6494,7.6494,589200.0
2014-03-27 10:15:00,8.04,8.07,8.04,8.07,327600.0,7.6494,7.678,7.6494,7.678,327600.0
2014-03-27 10:20:00,8.08,8.1,8.07,8.08,764400.0,7.6875,7.7065,7.678,7.6875,764400.0
2014-03-27 10:25:00,8.08,8.1,8.06,8.08,222000.0,7.6875,7.7065,7.6684,7.6875,222000.0
2014-03-27 10:30:00,8.08,8.09,8.07,8.09,108000.0,7.6875,7.697,7.678,7.697,108000.0
2014-03-27 10:35:00,8.09,8.1,8.06,8.07,223200.0,7.697,7.7065,7.6684,7.678,223200.0
2014-03-27 10:40:00,8.06,8.08,8.06,8.06,225600.0,7.6684,7.6875,7.6684,7.6684,225600.0
2014-03-27 10:45:00,8.05,8.08,8.05,8.07,660000.0,7.6589,7.6875,7.6589,7.678,660000.0
2014-03-27 10:50:00,8.07,8.08,8.04,8.05,484800.0,7.678,7.6875,7.6494,7.6589,484800.0
2014-03-27 10:55:00,8.06,8.08,8.06,8.06,193200.0,7.6684,7.6875,7.6684,7.6684,193200.0
2014-03-27 11:00:00,8.06,8.08,8.04,8.05,178800.0,7.6684,7.6875,7.6494,7.6589,178800.0
2014-03-27 11:05:00,8.05,8.06,8.02,8.02,325200.0,7.6589,7.6684,7.6304,7.6304,325200.0
2014-03-27 11:10:00,8.02,8.04,8.01,8.02,457200.0,7.6304,7.6494,7.6209,7.6304,457200.0
2014-03-27 11:15:00,8.03,8.04,8.02,8.04,303600.0,7.6399,7.6494,7.6304,7.6494,303600.0
2014-03-27 11:20:00,8.03,8.05,8.02,8.04,360000.0,7.6399,7.6589,7.6304,7.6494,360000.0
2014-03-27 11:25:00,8.05,8.05,8.02,8.02,226800.0,7.6589,7.6589,7.6304,7.6304,226800.0
2014-03-27 11:30:00,8.02,8.02,7.96,7.97,771600.0,7.6304,7.6304,7.5733,7.5828,771600.0
2014-03-27 11:35:00,7.97,7.98,7.96,7.98,206400.0,7.5828,7.5923,7.5733,7.5923,206400.0
2014-03-27 11:40:00,7.97,7.97,7.95,7.96,446400.0,7.5828,7.5828,7.5638,7.5733,446400.0
2014-03-27 11:45:00,7.95,7.97,7.94,7.95,349200.0,7.5638,7.5828,7.5543,7.5638,349200.0
2014-03-27 11:50:00,7.95,7.95,7.93,7.95,302400.0,7.5638,7.5638,7.5448,7.5638,302400.0
2014-03-27 11:55:00,7.94,7.99,7.94,7.97,352800.0,7.5543,7.6018,7.5543,7.5828,352800.0
2014-03-27 12:00:00,7.98,7.98,7.94,7.95,272400.0,7.5923,7.5923,7.5543,7.5638,272400.0
2014-03-27 12:05:00,7.95,7.96,7.93,7.94,241200.0,7.5638,7.5733,7.5448,7.5543,241200.0
2014-03-27 12:10:00,7.94,7.97,7.93,7.97,394800.0,7.5543,7.5828,7.5448,7.5828,394800.0
2014-03-27 12:15:00,7.98,8.0,7.97,7.98,301200.0,7.5923,7.6114,7.5828,7.5923,301200.0
2014-03-27 12:20:00,7.98,8.01,7.97,7.99,326400.0,7.5923,7.6209,7.5828,7.6018,326400.0
2014-03-27 12:25:00,7.99,8.01,7.99,8.01,170400.0,7.6018,7.6209,7.6018,7.6209,170400.0
2014-03-27 12:30:00,8.01,8.03,8.0,8.0,428400.0,7.6209,7.6399,7.6114,7.6114,428400.0
2014-03-27 12:35:00,8.01,8.02,8.0,8.01,214800.0,7.6209,7.6304,7.6114,7.6209,214800.0
2014-03-27 12:40:00,8.01,8.01,7.98,7.98,85200.0,7.6209,7.6209,7.5923,7.5923,85200.0
2014-03-27 12:45:00,7.99,8.02,7.99,8.01,274800.0,7.6018,7.6304,7.6018,7.6209,274800.0
2014-03-27 12:50:00,8.01,8.01,7.98,7.99,108000.0,7.6209,7.6209,7.5923,7.6018,108000.0
2014-03-27 12:55:00,8.0,8.01,7.99,8.01,33600.0,7.6114,7.6209,7.6018,7.6209,33600.0
2014-03-27 13:00:00,8.0,8.04,8.0,8.03,351600.0,7.6114,7.6494,7.6114,7.6399,351600.0
2014-03-27 13:05:00,8.04,8.05,8.04,8.05,260400.0,7.6494,7.6589,7.6494,7.6589,260400.0
2014-03-27 13:10:00,8.03,8.04,8.02,8.02,127200.0,7.6399,7.6494,7.6304,7.6304,127200.0
2014-03-27 13:15:00,8.02,8.03,8.01,8.02,157200.0,7.6304,7.6399,7.6209,7.6304,157200.0
2014-03-27 13:20:00,8.02,8.04,8.01,8.04,90000.0,7.6304,7.6494,7.6209,7.6494,90000.0
2014-03-27 13:25:00,8.04,8.04,8.03,8.03,128400.0,7.6494,7.6494,7.6399,7.6399,128400.0
2014-03-27 13:30:00,8.03,8.04,8.0,8.01,116400.0,7.6399,7.6494,7.6114,7.6209,116400.0
2014-03-27 13:35:00,8.0,8.01,7.99,7.99,216000.0,7.6114,7.6209,7.6018,7.6018,216000.0
2014-03-27 13:40:00,8.0,8.01,8.0,8.0,92400.0,7.6114,7.6209,7.6114,7.6114,92400.0
2014-03-27 13:45:00,8.0,8.0,7.98,7.98,210000.0,7.6114,7.6114,7.5923,7.5923,210000.0
2014-03-27 13:50:00,7.98,7.99,7.98,7.99,96000.0,7.5923,7.6018,7.5923,7.6018,96000.0
2014-03-27 13:55:00,7.99,8.0,7.98,8.0,104400.0,7.6018,7.6114,7.5923,7.6114,104400.0
2014-03-27 14:00:00,8.0,8.0,7.96,7.97,192000.0,7.6114,7.6114,7.5733,7.5828,192000.0
2014-03-27 14:05:00,7.96,7.98,7.96,7.98,218400.0,7.5733,7.5923,7.5733,7.5923,218400.0
2014-03-27 14:10:00,7.98,8.0,7.98,8.0,124800.0,7.5923,7.6114,7.5923,7.6114,124800.0
2014-03-27 14:15:00,7.99,7.99,7.96,7.97,150000.0,7.6018,7.6018,7.5733,7.5828,150000.0
2014-03-27 14:20:00,7.98,7.99,7.97,7.99,248400.0,7.5923,7.6018,7.5828,7.6018,248400.0
2014-03-27 14:25:00,7.99,8.02,7.99,8.01,259200.0,7.6018,7.6304,7.6018,7.6209,259200.0
2014-03-27 14:30:00,8.02,8.02,8.0,8.0,302400.0,7.6304,7.6304,7.6114,7.6114,302400.0
2014-03-27 14:35:00,8.0,8.0,7.97,7.98,248400.0,7.6114,7.6114,7.5828,7.5923,248400.0
2014-03-27 14:40:00,7.98,8.0,7.98,7.99,112800.0,7.5923,7.6114,7.5923,7.6018,112800.0
2014-03-27 14:45:00,7.99,8.0,7.98,8.0,129600.0,7.6018,7.6114,7.5923,7.6114,129600.0
2014-03-27 14:50:00,8.0,8.0,7.98,7.99,80400.0,7.6114,7.6114,7.5923,7.6018,80400.0
2014-03-27 14:55:00,7.99,8.0,7.99,7.99,140400.0,7.6018,7.6114,7.6018,7.6018,140400.0
2014-03-27 15:00:00,7.99,7.99,7.97,7.98,256800.0,7.6018,7.6018,7.5828,7.5923,256800.0
2014-03-27 15:05:00,7.97,7.98,7.96,7.97,182400.0,7.5828,7.5923,7.5733,7.5828,182400.0
2014-03-27 15:10:00,7.98,7.98,7.97,7.97,100800.0,7.5923,7.5923,7.5828,7.5828,100800.0
2014-03-27 15:15:00,7.97,8.0,7.97,7.97,589200.0,7.5828,7.6114,7.5828,7.5828,589200.0
2014-03-27 15:20:00,7.98,8.0,7.98,8.0,199200.0,7.5923,7.6114,7.5923,7.6114,199200.0
2014-03-27 15:25:00,8.0,8.02,8.0,8.01,374400.0,7.6114,7.6304,7.6114,7.6209,374400.0
2014-03-27 15:30:00,8.01,8.02,8.0,8.02,231600.0,7.6209,7.6304,7.6114,7.6304,231600.0
2014-03-27 15:35:00,8.02,8.04,8.01,8.04,398400.0,7.6304,7.6494,7.6209,7.6494,398400.0
2014-03-27 15:40:00,8.04,8.04,8.02,8.03,711600.0,7.6494,7.6494,7.6304,7.6399,711600.0
2014-03-27 15:45:00,8.02,8.02,8.0,8.01,681600.0,7.6304,7.6304,7.6114,7.6209,681600.0
2014-03-27 15:50:00,8.01,8.04,8.0,8.03,957600.0,7.6209,7.6494,7.6114,7.6399,957600.0
2014-03-27 15:55:00,8.03,8.03,8.0,8.01,1354800.0,7.6399,7.6399,7.6114,7.6209,1354800.0
2014-03-28 09:30:00,8.07,8.1,8.06,8.07,697200.0,7.678,7.7065,7.6684,7.678,697200.0
2014-03-28 09:35:00,8.08,8.17,8.08,8.16,733200.0,7.6875,7.7731,7.6875,7.7636,733200.0
2014-03-28 09:40:00,8.16,8.17,8.15,8.17,672000.0,7.7636,7.7731,7.7541,7.7731,672000.0
2014-03-28 09:45:00,8.18,8.19,8.17,8.17,379200.0,7.7826,7.7921,7.7731,7.7731,379200.0
2014-03-28 09:50:00,8.18,8.19,8.16,8.16,361200.0,7.7826,7.7921,7.7636,7.7636,361200.0
2014-03-28 09:55:00,8.17,8.19,8.17,8.18,428400.0,7.7731,7.7921,7.7731,7.7826,428400.0
2014-03-28 10:00:00,8.19,8.22,8.19,8.2,604800.0,7.7921,7.8207,7.7921,7.8016,604800.0
2014-03-28 10:05:00,8.2,8.22,8.2,8.2,255600.0,7.8016,7.8207,7.8016,7.8016,255600.0
2014-03-28 10:10:00,8.2,8.22,8.2,8.2,244800.0,7.8016,7.8207,7.8016,7.8016,244800.0
2014-03-28 10:15:00,8.21,8.21,8.19,8.2,184800.0,7.8112,7.8112,7.7921,7.8016,184800.0
2014-03-28 10:20:00,8.19,8.21,8.19,8.2,291600.0,7.7921,7.8112,7.7921,7.8016,291600.0
2014-03-28 10:25:00,8.2,8.2,8.18,8.19,182400.0,7.8016,7.8016,7.7826,7.7921,182400.0
2014-03-28 10:30:00,8.19,8.21,8.18,8.19,355200.0,7.7921,7.8112,7.7826,7.7921,355200.0
2014-03-28 10:35:00,8.19,8.21,8.19,8.21,190800.0,7.7921,7.8112,7.7921,7.8112,190800.0
2014-03-28 10:40:00,8.21,8.21,8.2,8.21,144000.0,7.8112,7.8112,7.8016,7.8112,144000.0
2014-03-28 10:45:00,8.2,8.22,8.2,8.22,192000.0,7.8016,7.8207,7.8016,7.8207,192000.0
2014-03-28 10:50:00,8.22,8.24,8.22,8.23,375600.0,7.8207,7.8397,7.8207,7.8302,375600.0
2014-03-28 10:55:00,8.23,8.24,8.22,8.23,483600.0,7.8302,7.8397,7.8207,7.8302,483600.0
2014-03-28 11:00:00,8.23,8.24,8.22,8.22,399600.0,7.8302,7.8397,7.8207,7.8207,399600.0
2014-03-28 11:05:00,8.23,8.23,8.22,8.22,249600.0,7.8302,7.8302,7.8207,7.8207,249600.0
2014-03-28 11:10:00,8.23,8.23,8.21,8.22,319200.0,7.8302,7.8302,7.8112,7.8207,319200.0
2014-03-28 11:15:00,8.22,8.22,8.21,8.22,204000.0,7.8207,7.8207,7.8112,7.8207,204000.0
2014-03-28 11:20:00,8.22,8.22,8.21,8.21,33600.0,7.8207,7.8207,7.8112,7.8112,33600.0
2014-03-28 11:25:00,8.21,8.21,8.2,8.2,79200.0,7.8112,7.8112,7.8016,7.8016,79200.0
2014-03-28 11:30:00,8.2,8.21,8.2,8.21,97200.0,7.8016,7.8112,7.8016,7.8112,97200.0
2014-03-28 11:35:00,8.2,8.2,8.19,8.19,244800.0,7.8016,7.8016,7.7921,7.7921,244800.0
2014-03-28 11:40:00,8.19,8.2,8.18,8.19,81600.0,7.7921,7.8016,7.7826,7.7921,81600.0
2014-03-28 11:45:00,8.2,8.2,8.16,8.18,374400.0,7.8016,7.8016,7.7636,7.7826,374400.0
2014-03-28 11:50:00,8.18,8.18,8.18,8.18,162000.0,7.7826,7.7826,7.7826,7.7826,162000.0
2014-03-28 11:55:00,8.18,8.2,8.17,8.2,198000.0,7.7826,7.8016,7.7731,7.8016,198000.0
2014-03-28 12:00:00,8.2,8.21,8.19,8.19,104400.0,7.8016,7.8112,7.7921,7.7921,104400.0
2014-03-28 12:05:00,8.19,8.21,8.19,8.2,372000.0,7.7921,7.8112,7.7921,7.8016,372000.0
2014-03-28 12:10:00,8.21,8.21,8.2,8.2,48000.0,7.8112,7.8112,7.8016,7.8016,48000.0
2014-03-28 12:15:00,8.2,8.2,8.19,8.2,52800.0,7.8016,7.8016,7.7921,7.8016,52800.0
2014-03-28 12:20:00,8.2,8.21,8.19,8.2,124800.0,7.8016,7.8112,7.7921,7.8016,124800.0
2014-03-28 12:25:00,8.2,8.2,8.18,8.19,64800.0,7.8016,7.8016,7.7826,7.7921,64800.0
2014-03-28 12:30:00,8.19,8.2,8.19,8.2,60000.0,7.7921,7.8016,7.7921,7.8016,60000.0
2014-03-28 12:35:00,8.2,8.21,8.19,8.19,136800.0,7.8016,7.8112,7.7921,7.7921,136800.0
2014-03-28 12:40:00,8.2,8.2,8.2,8.2,82800.0,7.8016,7.8016,7.8016,7.8016,82800.0
2014-03-28 12:45:00,8.2,8.2,8.2,8.2,18000.0,7.8016,7.8016,7.8016,7.8016,18000.0
2014-03-28 12:50:00,8.19,8.2,8.18,8.19,46800.0,7.7921,7.8016,7.7826,7.7921,46800.0
2014-03-28 12:55:00,8.18,8.19,8.18,8.18,133200.0,7.7826,7.7921,7.7826,7.7826,133200.0
2014-03-28 13:00:00,8.19,8.19,8.17,8.18,255600.0,7.7921,7.7921,7.7731,7.7826,255600.0
2014-03-28 13:05:00,8.18,8.18,8.17,8.17,98400.0,7.7826,7.7826,7.7731,7.7731,98400.0
2014-03-28 13:10:00,8.17,8.17,8.14,8.15,336000.0,7.7731,7.7731,7.7446,7.7541,336000.0
2014-03-28 13:15:00,8.15,8.15,8.14,8.14,97200.0,7.7541,7.7541,7.7446,7.7446,97200.0
2014-03-28 13:20:00,8.14,8.15,8.13,8.15,361200.0,7.7446,7.7541,7.735,7.7541,361200.0
2014-03-28 13:25:00,8.15,8.15,8.15,8.15,150000.0,7.7541,7.7541,7.7541,7.7541,150000.0
2014-03-28 13:30:00,8.15,8.15,8.14,8.15,50400.0,7.7541,7.7541,7.7446,7.7541,50400.0
2014-03-28 13:35:00,8.15,8.17,8.15,8.16,157200.0,7.7541,7.7731,7.7541,7.7636,157200.0
2014-03-28 13:40:00,8.16,8.17,8.16,8.16,50400.0,7.7636,7.7731,7.7636,7.7636,50400.0
2014-03-28 13:45:00,8.17,8.17,8.15,8.15,98400.0,7.7731,7.7731,7.7541,7.7541,98400.0
2014-03-28 13:50:00,8.16,8.16,8.15,8.15,94800.0,7.7636,7.7636,7.7541,7.7541,94800.0
2014-03-28 13:55:00,8.15,8.15,8.13,8.14,170400.0,7.7541,7.7541,7.735,7.7446,170400.0
2014-03-28 14:00:00,8.14,8.14,8.13,8.13,196800.0,7.7446,7.7446,7.735,7.735,196800.0
2014-03-28 14:05:00,8.13,8.13,8.09,8.09,596400.0,7.735,7.735,7.697,7.697,596400.0
2014-03-28 14:10:00,8.1,8.1,8.08,8.09,294000.0,7.7065,7.7065,7.6875,7.697,294000.0
2014-03-28 14:15:00,8.09,8.09,8.06,8.06,734400.0,7.697,7.697,7.6684,7.6684,734400.0
2014-03-28 14:20:00,8.06,8.09,8.06,8.09,354000.0,7.6684,7.697,7.6684,7.697,354000.0
2014-03-28 14:25:00,8.08,8.11,8.08,8.1,285600.0,7.6875,7.716,7.6875,7.7065,285600.0
2014-03-28 14:30:00,8.1,8.1,8.09,8.1,93600.0,7.7065,7.7065,7.697,7.7065,93600.0
2014-03-28 14:35:00,8.1,8.1,8.08,8.09,75600.0,7.7065,7.7065,7.6875,7.697,75600.0
2014-03-28 14:40:00,8.09,8.1,8.07,8.07,248400.0,7.697,7.7065,7.678,7.678,248400.0
2014-03-28 14:45:00,8.07,8.09,8.06,8.08,451200.0,7.678,7.697,7.6684,7.6875,451200.0
2014-03-28 14:50:00,8.09,8.11,8.09,8.1,397200.0,7.697,7.716,7.697,7.7065,397200.0
2014-03-28 14:55:00,8.1,8.11,8.09,8.1,120000.0,7.7065,7.716,7.697,7.7065,120000.0
2014-03-28 15:00:00,8.1,8.12,8.1,8.1,250800.0,7.7065,7.7255,7.7065,7.7065,250800.0
2014-03-28 15:05:00,8.1,8.1,8.08,8.09,252000.0,7.7065,7.7065,7.6875,7.697,252000.0
2014-03-28 15:10:00,8.08,8.09,8.08,8.08,207600.0,7.6875,7.697,7.6875,7.6875,207600.0
2014-03-28 15:15:00,8.08,8.11,8.07,8.11,346800.0,7.6875,7.716,7.678,7.716,346800.0
2014-03-28 15:20:00,8.11,8.11,8.09,8.1,147600.0,7.716,7.716,7.697,7.7065,147600.0
2014-03-28 15:25:00,8.1,8.1,8.09,8.1,62400.0,7.7065,7.7065,7.697,7.7065,62400.0
2014-03-28 15:30:00,8.09,8.11,8.09,8.11,339600.0,7.697,7.716,7.697,7.716,339600.0
2014-03-28 15:35:00,8.11,8.11,8.09,8.09,108000.0,7.716,7.716,7.697,7.697,108000.0
2014-03-28 15:40:00,8.09,8.11,8.09,8.11,181200.0,7.697,7.716,7.697,7.716,181200.0
2014-03-28 15:45:00,8.11,8.11,8.08,8.09,610800.0,7.716,7.716,7.6875,7.697,610800.0
2014-03-28 15:50:00,8.1,8.1,8.09,8.1,399600.0,7.7065,7.7065,7.697,7.7065,399600.0
2014-03-28 15:55:00,8.1,8.12,8.1,8.12,714000.0,7.7065,7.7255,7.7065,7.7255,714000.0
2014-03-31 09:30:00,8.27,8.3,8.27,8.29,878400.0,7.8682,7.8968,7.8682,7.8873,878400.0
2014-03-31 09:35:00,8.29,8.31,8.28,8.3,657600.0,7.8873,7.9063,7.8778,7.8968,657600.0
2014-03-31 09:40:00,8.3,8.3,8.27,8.28,560400.0,7.8968,7.8968,7.8682,7.8778,560400.0
2014-03-31 09:45:00,8.28,8.29,8.27,8.27,290400.0,7.8778,7.8873,7.8682,7.8682,290400.0
2014-03-31 09:50:00,8.28,8.33,8.28,8.3,730800.0,7.8778,7.9253,7.8778,7.8968,730800.0
2014-03-31 09:55:00,8.3,8.32,8.3,8.32,382800.0,7.8968,7.9158,7.8968,7.9158,382800.0
2014-03-31 10:00:00,8.32,8.34,8.32,8.34,676800.0,7.9158,7.9348,7.9158,7.9348,676800.0
2014-03-31 10:05:00,8.34,8.34,8.3,8.31,399600.0,7.9348,7.9348,7.8968,7.9063,399600.0
2014-03-31 10:10:00,8.31,8.33,8.31,8.31,199200.0,7.9063,7.9253,7.9063,7.9063,199200.0
2014-03-31 10:15:00,8.31,8.32,8.29,8.3,410400.0,7.9063,7.9158,7.8873,7.8968,410400.0
2014-03-31 10:20:00,8.3,8.31,8.3,8.31,548400.0,7.8968,7.9063,7.8968,7.9063,548400.0
2014-03-31 10:25:00,8.31,8.32,8.3,8.31,223200.0,7.9063,7.9158,7.8968,7.9063,223200.0
2014-03-31 10:30:00,8.32,8.33,8.31,8.32,278400.0,7.9158,7.9253,7.9063,7.9158,278400.0
2014-03-31 10:35:00,8.32,8.32,8.3,8.3,216000.0,7.9158,7.9158,7.8968,7.8968,216000.0
2014-03-31 10:40:00,8.31,8.33,8.31,8.31,333600.0,7.9063,7.9253,7.9063,7.9063,333600.0
2014-03-31 10:45:00,8.31,8.33,8.31,8.31,145200.0,7.9063,7.9253,7.9063,7.9063,145200.0
2014-03-31 10:50:00,8.32,8.33,8.32,8.32,175200.0,7.9158,7.9253,7.9158,7.9158,175200.0
2014-03-31 10:55:00,8.31,8.31,8.3,8.31,205200.0,7.9063,7.9063,7.8968,7.9063,205200.0
2014-03-31 11:00:00,8.3,8.3,8.28,8.28,192000.0,7.8968,7.8968,7.8778,7.8778,192000.0
2014-03-31 11:05:00,8.28,8.29,8.28,8.29,58800.0,7.8778,7.8873,7.8778,7.8873,58800.0
2014-03-31 11:10:00,8.29,8.29,8.28,8.29,171600.0,7.8873,7.8873,7.8778,7.8873,171600.0
2014-03-31 11:15:00,8.28,8.29,8.28,8.28,67200.0,7.8778,7.8873,7.8778,7.8778,67200.0
2014-03-31 11:20:00,8.28,8.28,8.25,8.25,316800.0,7.8778,7.8778,7.8492,7.8492,316800.0
2014-03-31 11:25:00,8.25,8.28,8.25,8.27,219600.0,7.8492,7.8778,7.8492,7.8682,219600.0
2014-03-31 11:30:00,8.28,8.28,8.26,8.27,309600.0,7.8778,7.8778,7.8587,7.8682,309600.0
2014-03-31 11:35:00,8.26,8.27,8.26,8.26,70800.0,7.8587,7.8682,7.8587,7.8587,70800.0
2014-03-31 11:40:00,8.26,8.28,8.26,8.27,93600.0,7.8587,7.8778,7.8587,7.8682,93600.0
2014-03-31 11:45:00,8.27,8.28,8.27,8.28,141600.0,7.8682,7.8778,7.8682,7.8778,141600.0
2014-03-31 11:50:00,8.28,8.3,8.28,8.29,217200.0,7.8778,7.8968,7.8778,7.8873,217200.0
2014-03-31 11:55:00,8.29,8.29,8.29,8.29,56400.0,7.8873,7.8873,7.8873,7.8873,56400.0
2014-03-31 12:00:00,8.29,8.31,8.29,8.31,526800.0,7.8873,7.9063,7.8873,7.9063,526800.0
2014-03-31 12:05:00,8.31,8.32,8.31,8.32,126000.0,7.9063,7.9158,7.9063,7.9158,126000.0
2014-03-31 12:10:00,8.32,8.32,8.31,8.32,274800.0,7.9158,7.9158,7.9063,7.9158,274800.0
2014-03-31 12:15:00,8.32,8.34,8.32,8.33,524400.0,7.9158,7.9348,7.9158,7.9253,524400.0
2014-03-31 12:20:00,8.34,8.35,8.33,8.34,555600.0,7.9348,7.9444,7.9253,7.9348,555600.0
2014-03-31 12:25:00,8.34,8.34,8.33,8.34,274800.0,7.9348,7.9348,7.9253,7.9348,274800.0
2014-03-31 12:30:00,8.34,8.35,8.34,8.35,165600.0,7.9348,7.9444,7.9348,7.9444,165600.0
2014-03-31 12:35:00,8.35,8.36,8.33,8.33,526800.0,7.9444,7.9539,7.9253,7.9253,526800.0
2014-03-31 12:40:00,8.33,8.34,8.33,8.33,160800.0,7.9253,7.9348,7.9253,7.9253,160800.0
2014-03-31 12:45:00,8.33,8.34,8.33,8.34,175200.0,7.9253,7.9348,7.9253,7.9348,175200.0
2014-03-31 12:50:00,8.34,8.34,8.33,8.33,87600.0,7.9348,7.9348,7.9253,7.9253,87600.0
2014-03-31 12:55:00,8.33,8.34,8.33,8.34,98400.0,7.9253,7.9348,7.9253,7.9348,98400.0
2014-03-31 13:00:00,8.34,8.35,8.33,8.33,132000.0,7.9348,7.9444,7.9253,7.9253,132000.0
2014-03-31 13:05:00,8.33,8.34,8.33,8.34,39600.0,7.9253,7.9348,7.9253,7.9348,39600.0
2014-03-31 13:10:00,8.34,8.34,8.33,8.33,86400.0,7.9348,7.9348,7.9253,7.9253,86400.0
2014-03-31 13:15:00,8.33,8.34,8.33,8.33,118800.0,7.9253,7.9348,7.9253,7.9253,118800.0
2014-03-31 13:20:00,8.33,8.33,8.31,8.32,247200.0,7.9253,7.9253,7.9063,7.9158,247200.0
2014-03-31 13:25:00,8.32,8.33,8.32,8.33,140400.0,7.9158,7.9253,7.9158,7.9253,140400.0
2014-03-31 13:30:00,8.33,8.33,8.33,8.33,24000.0,7.9253,7.9253,7.9253,7.9253,24000.0
2014-03-31 13:35:00,8.32,8.32,8.31,8.31,75600.0,7.9158,7.9158,7.9063,7.9063,75600.0
2014-03-31 13:40:00,8.31,8.32,8.3,8.32,241200.0,7.9063,7.9158,7.8968,7.9158,241200.0
2014-03-31 13:45:00,8.32,8.32,8.31,8.31,157200.0,7.9158,7.9158,7.9063,7.9063,157200.0
2014-03-31 13:50:00,8.3,8.3,8.29,8.3,204000.0,7.8968,7.8968,7.8873,7.8968,204000.0
2014-03-31 13:55:00,8.3,8.3,8.28,8.29,390000.0,7.8968,7.8968,7.8778,7.8873,390000.0
2014-03-31 14:00:00,8.29,8.3,8.29,8.3,283200.0,7.8873,7.8968,7.8873,7.8968,283200.0
2014-03-31 14:05:00,8.3,8.32,8.3,8.31,212400.0,7.8968,7.9158,7.8968,7.9063,212400.0
2014-03-31 14:10:00,8.31,8.32,8.31,8.31,274800.0,7.9063,7.9158,7.9063,7.9063,274800.0
2014-03-31 14:15:00,8.31,8.33,8.31,8.31,451200.0,7.9063,7.9253,7.9063,7.9063,451200.0
2014-03-31 14:20:00,8.31,8.32,8.31,8.31,362400.0,7.9063,7.9158,7.9063,7.9063,362400.0
2014-03-31 14:25:00,8.31,8.31,8.3,8.31,198000.0,7.9063,7.9063,7.8968,7.9063,198000.0
2014-03-31 14:30:00,8.31,8.31,8.3,8.31,76800.0,7.9063,7.9063,7.8968,7.9063,76800.0
2014-03-31 14:35:00,8.31,8.32,8.31,8.32,266400.0,7.9063,7.9158,7.9063,7.9158,266400.0
2014-03-31 14:40:00,8.32,8.33,8.32,8.33,188400.0,7.9158,7.9253,7.9158,7.9253,188400.0
2014-03-31 14:45:00,8.33,8.33,8.32,8.33,279600.0,7.9253,7.9253,7.9158,7.9253,279600.0
2014-03-31 14:50:00,8.33,8.34,8.33,8.34,259200.0,7.9253,7.9348,7.9253,7.9348,259200.0
2014-03-31 14:55:00,8.34,8.34,8.33,8.33,186000.0,7.9348,7.9348,7.9253,7.9253,186000.0
2014-03-31 15:00:00,8.33,8.33,8.31,8.31,272400.0,7.9253,7.9253,7.9063,7.9063,272400.0
2014-03-31 15:05:00,8.31,8.32,8.31,8.32,96000.0,7.9063,7.9158,7.9063,7.9158,96000.0
2014-03-31 15:10:00,8.32,8.32,8.32,8.32,63600.0,7.9158,7.9158,7.9158,7.9158,63600.0
2014-03-31 15:15:00,8.32,8.32,8.31,8.31,135600.0,7.9158,7.9158,7.9063,7.9063,135600.0
2014-03-31 15:20:00,8.32,8.33,8.31,8.33,303600.0,7.9158,7.9253,7.9063,7.9253,303600.0
2014-03-31 15:25:00,8.32,8.33,8.32,8.33,182400.0,7.9158,7.9253,7.9158,7.9253,182400.0
2014-03-31 15:30:00,8.33,8.34,8.32,8.34,178800.0,7.9253,7.9348,7.9158,7.9348,178800.0
2014-03-31 15:35:00,8.34,8.35,8.34,8.34,604800.0,7.9348,7.9444,7.9348,7.9348,604800.0
2014-03-31 15:40:00,8.34,8.35,8.33,8.33,403200.0,7.9348,7.9444,7.9253,7.9253,403200.0
2014-03-31 15:45:00,8.33,8.33,8.31,8.31,536400.0,7.9253,7.9253,7.9063,7.9063,536400.0
2014-03-31 15:50:00,8.31,8.32,8.3,8.32,1129200.0,7.9063,7.9158,7.8968,7.9158,1129200.0
2014-03-31 15:55:00,8.32,8.33,8.31,8.32,1318800.0,7.9158,7.9253,7.9063,7.9158,1318800.0
2014-04-01 09:30:00,8.4,8.42,8.39,8.42,1044000.0,7.9919,8.011,7.9824,8.011,1044000.0
2014-04-01 09:35:00,8.43,8.44,8.4,8.41,591600.0,8.0205,8.03,7.9919,8.0014,591600.0
2014-04-01 09:40:00,8.41,8.43,8.4,8.41,354000.0,8.0014,8.0205,7.9919,8.0014,354000.0
2014-04-01 09:45:00,8.41,8.45,8.41,8.45,328800.0,8.0014,8.0395,8.0014,8.0395,328800.0
2014-04-01 09:50:00,8.45,8.45,8.44,8.45,322800.0,8.0395,8.0395,8.03,8.0395,322800.0
2014-04-01 09:55:00,8.45,8.45,8.44,8.45,151200.0,8.0395,8.0395,8.03,8.0395,151200.0
2014-04-01 10:00:00,8.45,8.47,8.44,8.47,850800.0,8.0395,8.0585,8.03,8.0585,850800.0
2014-04-01 10:05:00,8.47,8.48,8.47,8.48,967200.0,8.0585,8.068,8.0585,8.068,967200.0
2014-04-01 10:10:00,8.48,8.48,8.45,8.46,369600.0,8.068,8.068,8.0395,8.049,369600.0
2014-04-01 10:15:00,8.45,8.47,8.45,8.46,306000.0,8.0395,8.0585,8.0395,8.049,306000.0
2014-04-01 10:20:00,8.46,8.46,8.45,8.46,202800.0,8.049,8.049,8.0395,8.049,202800.0
2014-04-01 10:25:00,8.46,8.47,8.46,8.46,295200.0,8.049,8.0585,8.049,8.049,295200.0
2014-04-01 10:30:00,8.46,8.47,8.45,8.45,490800.0,8.049,8.0585,8.0395,8.0395,490800.0
2014-04-01 10:35:00,8.45,8.45,8.45,8.45,428400.0,8.0395,8.0395,8.0395,8.0395,428400.0
2014-04-01 10:40:00,8.45,8.46,8.44,8.46,262800.0,8.0395,8.049,8.03,8.049,262800.0
2014-04-01 10:45:00,8.46,8.46,8.42,8.42,506400.0,8.049,8.049,8.011,8.011,506400.0
2014-04-01 10:50:00,8.42,8.43,8.41,8.42,640800.0,8.011,8.0205,8.0014,8.011,640800.0
2014-04-01 10:55:00,8.42,8.43,8.42,8.43,356400.0,8.011,8.0205,8.011,8.0205,356400.0
2014-04-01 11:00:00,8.42,8.43,8.42,8.42,201600.0,8.011,8.0205,8.011,8.011,201600.0
2014-04-01 11:05:00,8.42,8.42,8.41,8.42,429600.0,8.011,8.011,8.0014,8.011,429600.0
2014-04-01 11:10:00,8.42,8.43,8.41,8.41,169200.0,8.011,8.0205,8.0014,8.0014,169200.0
2014-04-01 11:15:00,8.41,8.41,8.4,8.41,324000.0,8.0014,8.0014,7.9919,8.0014,324000.0
2014-04-01 11:20:00,8.41,8.42,8.41,8.41,81600.0,8.0014,8.011,8.0014,8.0014,81600.0
2014-04-01 11:25:00,8.41,8.42,8.4,8.41,163200.0,8.0014,8.011,7.9919,8.0014,163200.0
2014-04-01 11:30:00,8.41,8.43,8.41,8.43,544800.0,8.0014,8.0205,8.0014,8.0205,544800.0
2014-04-01 11:35:00,8.43,8.44,8.42,8.43,277200.0,8.0205,8.03,8.011,8.0205,277200.0
2014-04-01 11:40:00,8.43,8.43,8.42,8.43,115200.0,8.0205,8.0205,8.011,8.0205,115200.0
2014-04-01 11:45:00,8.43,8.43,8.42,8.42,292800.0,8.0205,8.0205,8.011,8.011,292800.0
2014-04-01 11:50:00,8.42,8.42,8.41,8.42,109200.0,8.011,8.011,8.0014,8.011,109200.0
2014-04-01 11:55:00,8.42,8.42,8.4,8.4,464400.0,8.011,8.011,7.9919,7.9919,464400.0
2014-04-01 12:00:00,8.4,8.4,8.38,8.39,786000.0,7.9919,7.9919,7.9729,7.9824,786000.0
2014-04-01 12:05:00,8.38,8.4,8.38,8.4,278400.0,7.9729,7.9919,7.9729,7.9919,278400.0
2014-04-01 12:10:00,8.39,8.39,8.39,8.39,140400.0,7.9824,7.9824,7.9824,7.9824,140400.0
2014-04-01 12:15:00,8.39,8.41,8.39,8.41,326400.0,7.9824,8.0014,7.9824,8.0014,326400.0
2014-04-01 12:20:00,8.41,8.42,8.41,8.42,123600.0,8.0014,8.011,8.0014,8.011,123600.0
2014-04-01 12:25:00,8.41,8.41,8.41,8.41,93600.0,8.0014,8.0014,8.0014,8.0014,93600.0
2014-04-01 12:30:00,8.42,8.42,8.41,8.41,104400.0,8.011,8.011,8.0014,8.0014,104400.0
2014-04-01 12:35:00,8.41,8.42,8.41,8.42,112800.0,8.0014,8.011,8.0014,8.011,112800.0
2014-04-01 12:40:00,8.42,8.43,8.42,8.43,63600.0,8.011,8.0205,8.011,8.0205,63600.0
2014-04-01 12:45:00,8.43,8.43,8.42,8.42,96000.0,8.0205,8.0205,8.011,8.011,96000.0
2014-04-01 12:50:00,8.42,8.42,8.41,8.42,67200.0,8.011,8.011,8.0014,8.011,67200.0
2014-04-01 12:55:00,8.42,8.42,8.41,8.41,19200.0,8.011,8.011,8.0014,8.0014,19200.0
2014-04-01 13:00:00,8.41,8.41,8.39,8.4,441600.0,8.0014,8.0014,7.9824,7.9919,441600.0
2014-04-01 13:05:00,8.4,8.41,8.39,8.39,140400.0,7.9919,8.0014,7.9824,7.9824,140400.0
2014-04-01 13:10:00,8.4,8.41,8.4,8.4,96000.0,7.9919,8.0014,7.9919,7.9919,96000.0
2014-04-01 13:15:00,8.4,8.4,8.4,8.4,82800.0,7.9919,7.9919,7.9919,7.9919,82800.0
2014-04-01 13:20:00,8.4,8.4,8.39,8.4,90000.0,7.9919,7.9919,7.9824,7.9919,90000.0
2014-04-01 13:25:00,8.41,8.41,8.4,8.41,58800.0,8.0014,8.0014,7.9919,8.0014,58800.0
2014-04-01 13:30:00,8.41,8.41,8.4,8.41,99600.0,8.0014,8.0014,7.9919,8.0014,99600.0
2014-04-01 13:35:00,8.4,8.41,8.4,8.41,30000.0,7.9919,8.0014,7.9919,8.0014,30000.0
2014-04-01 13:40:00,8.41,8.43,8.41,8.43,148800.0,8.0014,8.0205,8.0014,8.0205,148800.0
2014-04-01 13:45:00,8.43,8.44,8.42,8.43,118800.0,8.0205,8.03,8.011,8.0205,118800.0
2014-04-01 13:50:00,8.43,8.43,8.42,8.43,33600.0,8.0205,8.0205,8.011,8.0205,33600.0
2014-04-01 13:55:00,8.43,8.43,8.43,8.43,91200.0,8.0205,8.0205,8.0205,8.0205,91200.0
2014-04-01 14:00:00,8.43,8.44,8.43,8.44,171600.0,8.0205,8.03,8.0205,8.03,171600.0
2014-04-01 14:05:00,8.44,8.45,8.44,8.45,307200.0,8.03,8.0395,8.03,8.0395,307200.0
2014-04-01 14:10:00,8.45,8.45,8.44,8.44,212400.0,8.0395,8.0395,8.03,8.03,212400.0
2014-04-01 14:15:00,8.44,8.45,8.44,8.45,92400.0,8.03,8.0395,8.03,8.0395,92400.0
2014-04-01 14:20:00,8.45,8.45,8.45,8.45,19200.0,8.0395,8.0395,8.0395,8.0395,19200.0
2014-04-01 14:25:00,8.45,8.45,8.45,8.45,99600.0,8.0395,8.0395,8.0395,8.0395,99600.0
2014-04-01 14:30:00,8.45,8.45,8.44,8.44,146400.0,8.0395,8.0395,8.03,8.03,146400.0
2014-04-01 14:35:00,8.44,8.44,8.44,8.44,27600.0,8.03,8.03,8.03,8.03,27600.0
2014-04-01 14:40:00,8.44,8.45,8.44,8.45,51600.0,8.03,8.0395,8.03,8.0395,51600.0
2014-04-01 14:45:00,8.45,8.45,8.44,8.44,31200.0,8.0395,8.0395,8.03,8.03,31200.0
2014-04-01 14:50:00,8.44,8.45,8.44,8.45,31200.0,8.03,8.0395,8.03,8.0395,31200.0
2014-04-01 14:55:00,8.45,8.46,8.45,8.45,64800.0,8.0395,8.049,8.0395,8.0395,64800.0
2014-04-01 15:00:00,8.45,8.45,8.45,8.45,105600.0,8.0395,8.0395,8.0395,8.0395,105600.0
2014-04-01 15:05:00,8.45,8.45,8.44,8.44,78000.0,8.0395,8.0395,8.03,8.03,78000.0
2014-04-01 15:10:00,8.44,8.45,8.44,8.45,57600.0,8.03,8.0395,8.03,8.0395,57600.0
2014-04-01 15:15:00,8.45,8.46,8.45,8.46,146400.0,8.0395,8.049,8.0395,8.049,146400.0
2014-04-01 15:20:00,8.46,8.46,8.46,8.46,250800.0,8.049,8.049,8.049,8.049,250800.0
2014-04-01 15:25:00,8.46,8.47,8.46,8.47,284400.0,8.049,8.0585,8.049,8.0585,284400.0
2014-04-01 15:30:00,8.47,8.47,8.45,8.45,273600.0,8.0585,8.0585,8.0395,8.0395,273600.0
2014-04-01 15:35:00,8.45,8.47,8.45,8.46,288000.0,8.0395,8.0585,8.0395,8.049,288000.0
2014-04-01 15:40:00,8.46,8.47,8.46,8.47,271200.0,8.049,8.0585,8.049,8.0585,271200.0
2014-04-01 15:45:00,8.47,8.49,8.47,8.49,424800.0,8.0585,8.0776,8.0585,8.0776,424800.0
2014-04-01 15:50:00,8.49,8.5,8.49,8.49,746400.0,8.0776,8.0871,8.0776,8.0776,746400.0
2014-04-01 15:55:00,8.49,8.5,8.48,8.49,962400.0,8.0776,8.0871,8.068,8.0776,962400.0
2014-04-02 09:30:00,8.52,8.52,8.47,8.47,936000.0,8.1061,8.1061,8.0585,8.0585,936000.0
2014-04-02 09:35:00,8.47,8.5,8.47,8.48,513600.0,8.0585,8.0871,8.0585,8.068,513600.0
2014-04-02 09:40:00,8.49,8.51,8.49,8.51,922800.0,8.0776,8.0966,8.0776,8.0966,922800.0
2014-04-02 09:45:00,8.5,8.53,8.49,8.52,424800.0,8.0871,8.1156,8.0776,8.1061,424800.0
2014-04-02 09:50:00,8.52,8.52,8.51,8.51,372000.0,8.1061,8.1061,8.0966,8.0966,372000.0
2014-04-02 09:55:00,8.51,8.52,8.49,8.49,285600.0,8.0966,8.1061,8.0776,8.0776,285600.0
2014-04-02 10:00:00,8.49,8.52,8.49,8.52,524400.0,8.0776,8.1061,8.0776,8.1061,524400.0
2014-04-02 10:05:00,8.51,8.53,8.51,8.52,270000.0,8.0966,8.1156,8.0966,8.1061,270000.0
2014-04-02 10:10:00,8.53,8.53,8.49,8.5,314400.0,8.1156,8.1156,8.0776,8.0871,314400.0
2014-04-02 10:15:00,8.5,8.51,8.49,8.5,100800.0,8.0871,8.0966,8.0776,8.0871,100800.0
2014-04-02 10:20:00,8.5,8.52,8.5,8.51,259200.0,8.0871,8.1061,8.0871,8.0966,259200.0
2014-04-02 10:25:00,8.52,8.54,8.52,8.54,306000.0,8.1061,8.1251,8.1061,8.1251,306000.0
2014-04-02 10:30:00,8.54,8.56,8.54,8.55,874800.0,8.1251,8.1442,8.1251,8.1346,874800.0
2014-04-02 10:35:00,8.55,8.56,8.55,8.55,460800.0,8.1346,8.1442,8.1346,8.1346,460800.0
2014-04-02 10:40:00,8.55,8.56,8.55,8.56,273600.0,8.1346,8.1442,8.1346,8.1442,273600.0
2014-04-02 10:45:00,8.55,8.55,8.55,8.55,39600.0,8.1346,8.1346,8.1346,8.1346,39600.0
2014-04-02 10:50:00,8.54,8.55,8.54,8.55,138000.0,8.1251,8.1346,8.1251,8.1346,138000.0
2014-04-02 10:55:00,8.55,8.56,8.55,8.56,69600.0,8.1346,8.1442,8.1346,8.1442,69600.0
2014-04-02 11:00:00,8.56,8.57,8.56,8.56,182400.0,8.1442,8.1537,8.1442,8.1442,182400.0
2014-04-02 11:05:00,8.56,8.56,8.55,8.56,79200.0,8.1442,8.1442,8.1346,8.1442,79200.0
2014-04-02 11:10:00,8.55,8.56,8.54,8.54,189600.0,8.1346,8.1442,8.1251,8.1251,189600.0
2014-04-02 11:15:00,8.54,8.55,8.53,8.54,360000.0,8.1251,8.1346,8.1156,8.1251,360000.0
2014-04-02 11:20:00,8.54,8.55,8.54,8.55,142800.0,8.1251,8.1346,8.1251,8.1346,142800.0
2014-04-02 11:25:00,8.55,8.56,8.55,8.55,124800.0,8.1346,8.1442,8.1346,8.1346,124800.0
2014-04-02 11:30:00,8.54,8.55,8.54,8.54,44400.0,8.1251,8.1346,8.1251,8.1251,44400.0
2014-04-02 11:35:00,8.53,8.54,8.53,8.54,93600.0,8.1156,8.1251,8.1156,8.1251,93600.0
2014-04-02 11:40:00,8.54,8.55,8.54,8.54,46800.0,8.1251,8.1346,8.1251,8.1251,46800.0
2014-04-02 11:45:00,8.54,8.55,8.54,8.54,73200.0,8.1251,8.1346,8.1251,8.1251,73200.0
2014-04-02 11:50:00,8.54,8.56,8.54,8.56,42000.0,8.1251,8.1442,8.1251,8.1442,42000.0
2014-04-02 11:55:00,8.56,8.56,8.56,8.56,116400.0,8.1442,8.1442,8.1442,8.1442,116400.0
2014-04-02 12:00:00,8.56,8.56,8.54,8.54,195600.0,8.1442,8.1442,8.1251,8.1251,195600.0
2014-04-02 12:05:00,8.55,8.55,8.54,8.54,115200.0,8.1346,8.1346,8.1251,8.1251,115200.0
2014-04-02 12:10:00,8.55,8.55,8.55,8.55,103200.0,8.1346,8.1346,8.1346,8.1346,103200.0
2014-04-02 12:15:00,8.55,8.56,8.55,8.56,241200.0,8.1346,8.1442,8.1346,8.1442,241200.0
2014-04-02 12:20:00,8.55,8.57,8.55,8.56,128400.0,8.1346,8.1537,8.1346,8.1442,128400.0
2014-04-02 12:25:00,8.57,8.57,8.56,8.56,120000.0,8.1537,8.1537,8.1442,8.1442,120000.0
2014-04-02 12:30:00,8.56,8.57,8.56,8.57,69600.0,8.1442,8.1537,8.1442,8.1537,69600.0
2014-04-02 12:35:00,8.57,8.57,8.55,8.56,110400.0,8.1537,8.1537,8.1346,8.1442,110400.0
2014-04-02 12:40:00,8.56,8.56,8.56,8.56,97200.0,8.1442,8.1442,8.1442,8.1442,97200.0
2014-04-02 12:45:00,8.56,8.56,8.55,8.55,94800.0,8.1442,8.1442,8.1346,8.1346,94800.0
2014-04-02 12:50:00,8.55,8.56,8.55,8.56,85200.0,8.1346,8.1442,8.1346,8.1442,85200.0
2014-04-02 12:55:00,8.55,8.56,8.55,8.56,63600.0,8.1346,8.1442,8.1346,8.1442,63600.0
2014-04-02 13:00:00,8.56,8.56,8.55,8.55,55200.0,8.1442,8.1442,8.1346,8.1346,55200.0
2014-04-02 13:05:00,8.55,8.55,8.54,8.54,57600.0,8.1346,8.1346,8.1251,8.1251,57600.0
2014-04-02 13:10:00,8.54,8.54,8.54,8.54,44400.0,8.1251,8.1251,8.1251,8.1251,44400.0
2014-04-02 13:15:00,8.54,8.54,8.54,8.54,21600.0,8.1251,8.1251,8.1251,8.1251,21600.0
2014-04-02 13:20:00,8.54,8.54,8.52,8.52,235200.0,8.1251,8.1251,8.1061,8.1061,235200.0
2014-04-02 13:25:00,8.52,8.53,8.52,8.53,115200.0,8.1061,8.1156,8.1061,8.1156,115200.0
2014-04-02 13:30:00,8.52,8.53,8.52,8.53,57600.0,8.1061,8.1156,8.1061,8.1156,57600.0
2014-04-02 13:35:00,8.53,8.53,8.51,8.51,190800.0,8.1156,8.1156,8.0966,8.0966,190800.0
2014-04-02 13:40:00,8.51,8.52,8.5,8.51,72000.0,8.0966,8.1061,8.0871,8.0966,72000.0
2014-04-02 13:45:00,8.5,8.5,8.5,8.5,123600.0,8.0871,8.0871,8.0871,8.0871,123600.0
2014-04-02 13:50:00,8.51,8.51,8.5,8.5,172800.0,8.0966,8.0966,8.0871,8.0871,172800.0
2014-04-02 13:55:00,8.5,8.52,8.5,8.52,152400.0,8.0871,8.1061,8.0871,8.1061,152400.0
2014-04-02 14:00:00,8.52,8.53,8.51,8.52,232800.0,8.1061,8.1156,8.0966,8.1061,232800.0
2014-04-02 14:05:00,8.53,8.53,8.52,8.53,103200.0,8.1156,8.1156,8.1061,8.1156,103200.0
2014-04-02 14:10:00,8.53,8.53,8.52,8.53,109200.0,8.1156,8.1156,8.1061,8.1156,109200.0
2014-04-02 14:15:00,8.53,8.54,8.53,8.53,123600.0,8.1156,8.1251,8.1156,8.1156,123600.0
2014-04-02 14:20:00,8.53,8.54,8.53,8.53,25200.0,8.1156,8.1251,8.1156,8.1156,25200.0
2014-04-02 14:25:00,8.52,8.53,8.51,8.52,76800.0,8.1061,8.1156,8.0966,8.1061,76800.0
2014-04-02 14:30:00,8.52,8.52,8.51,8.51,96000.0,8.1061,8.1061,8.0966,8.0966,96000.0
2014-04-02 14:35:00,8.52,8.53,8.52,8.52,94800.0,8.1061,8.1156,8.1061,8.1061,94800.0
2014-04-02 14:40:00,8.52,8.52,8.52,8.52,116400.0,8.1061,8.1061,8.1061,8.1061,116400.0
2014-04-02 14:45:00,8.52,8.52,8.52,8.52,51600.0,8.1061,8.1061,8.1061,8.1061,51600.0
2014-04-02 14:50:00,8.52,8.52,8.52,8.52,12000.0,8.1061,8.1061,8.1061,8.1061,12000.0
2014-04-02 14:55:00,8.52,8.54,8.52,8.54,150000.0,8.1061,8.1251,8.1061,8.1251,150000.0
2014-04-02 15:00:00,8.55,8.55,8.54,8.54,174000.0,8.1346,8.1346,8.1251,8.1251,174000.0
2014-04-02 15:05:00,8.54,8.54,8.54,8.54,34800.0,8.1251,8.1251,8.1251,8.1251,34800.0
2014-04-02 15:10:00,8.54,8.56,8.54,8.56,93600.0,8.1251,8.1442,8.1251,8.1442,93600.0
2014-04-02 15:15:00,8.55,8.56,8.55,8.56,108000.0,8.1346,8.1442,8.1346,8.1442,108000.0
2014-04-02 15:20:00,8.55,8.56,8.54,8.56,112800.0,8.1346,8.1442,8.1251,8.1442,112800.0
2014-04-02 15:25:00,8.56,8.59,8.56,8.59,470400.0,8.1442,8.1727,8.1442,8.1727,470400.0
2014-04-02 15:30:00,8.59,8.59,8.57,8.58,595200.0,8.1727,8.1727,8.1537,8.1632,595200.0
2014-04-02 15:35:00,8.58,8.6,8.58,8.59,247200.0,8.1632,8.1822,8.1632,8.1727,247200.0
2014-04-02 15:40:00,8.59,8.6,8.59,8.6,240000.0,8.1727,8.1822,8.1727,8.1822,240000.0
2014-04-02 15:45:00,8.6,8.6,8.57,8.58,903600.0,8.1822,8.1822,8.1537,8.1632,903600.0
2014-04-02 15:50:00,8.58,8.58,8.58,8.58,190800.0,8.1632,8.1632,8.1632,8.1632,190800.0
2014-04-02 15:55:00,8.58,8.59,8.57,8.57,1260000.0,8.1632,8.1727,8.1537,8.1537,1260000.0
2014-04-03 09:30:00,8.61,8.62,8.58,8.59,729600.0,8.1917,8.2012,8.1632,8.1727,729600.0
2014-04-03 09:35:00,8.59,8.6,8.58,8.6,219600.0,8.1727,8.1822,8.1632,8.1822,219600.0
2014-04-03 09:40:00,8.6,8.61,8.59,8.59,174000.0,8.1822,8.1917,8.1727,8.1727,174000.0
2014-04-03 09:45:00,8.6,8.61,8.58,8.59,393600.0,8.1822,8.1917,8.1632,8.1727,393600.0
2014-04-03 09:50:00,8.58,8.58,8.57,8.58,85200.0,8.1632,8.1632,8.1537,8.1632,85200.0
2014-04-03 09:55:00,8.59,8.6,8.59,8.6,163200.0,8.1727,8.1822,8.1727,8.1822,163200.0
2014-04-03 10:00:00,8.6,8.61,8.59,8.59,360000.0,8.1822,8.1917,8.1727,8.1727,360000.0
2014-04-03 10:05:00,8.59,8.59,8.56,8.57,535200.0,8.1727,8.1727,8.1442,8.1537,535200.0
2014-04-03 10:10:00,8.57,8.58,8.57,8.58,124800.0,8.1537,8.1632,8.1537,8.1632,124800.0
2014-04-03 10:15:00,8.57,8.58,8.57,8.58,56400.0,8.1537,8.1632,8.1537,8.1632,56400.0
2014-04-03 10:20:00,8.58,8.59,8.57,8.57,133200.0,8.1632,8.1727,8.1537,8.1537,133200.0
2014-04-03 10:25:00,8.57,8.57,8.55,8.55,225600.0,8.1537,8.1537,8.1346,8.1346,225600.0
2014-04-03 10:30:00,8.55,8.56,8.54,8.54,415200.0,8.1346,8.1442,8.1251,8.1251,415200.0
2014-04-03 10:35:00,8.54,8.54,8.52,8.52,415200.0,8.1251,8.1251,8.1061,8.1061,415200.0
2014-04-03 10:40:00,8.52,8.54,8.52,8.53,613200.0,8.1061,8.1251,8.1061,8.1156,613200.0
2014-04-03 10:45:00,8.53,8.55,8.53,8.54,205200.0,8.1156,8.1346,8.1156,8.1251,205200.0
2014-04-03 10:50:00,8.54,8.55,8.54,8.54,129600.0,8.1251,8.1346,8.1251,8.1251,129600.0
2014-04-03 10:55:00,8.53,8.56,8.52,8.56,259200.0,8.1156,8.1442,8.1061,8.1442,259200.0
2014-04-03 11:00:00,8.56,8.56,8.55,8.55,133200.0,8.1442,8.1442,8.1346,8.1346,133200.0
2014-04-03 11:05:00,8.55,8.56,8.55,8.55,94800.0,8.1346,8.1442,8.1346,8.1346,94800.0
2014-04-03 11:10:00,8.55,8.56,8.55,8.55,73200.0,8.1346,8.1442,8.1346,8.1346,73200.0
2014-04-03 11:15:00,8.55,8.55,8.54,8.55,117600.0,8.1346,8.1346,8.1251,8.1346,117600.0
2014-04-03 11:20:00,8.55,8.55,8.53,8.54,75600.0,8.1346,8.1346,8.1156,8.1251,75600.0
2014-04-03 11:25:00,8.53,8.54,8.53,8.53,70800.0,8.1156,8.1251,8.1156,8.1156,70800.0
2014-04-03 11:30:00,8.53,8.53,8.51,8.52,318000.0,8.1156,8.1156,8.0966,8.1061,318000.0
2014-04-03 11:35:00,8.52,8.54,8.52,8.54,94800.0,8.1061,8.1251,8.1061,8.1251,94800.0
2014-04-03 11:40:00,8.54,8.54,8.53,8.53,196800.0,8.1251,8.1251,8.1156,8.1156,196800.0
2014-04-03 11:45:00,8.53,8.53,8.52,8.53,72000.0,8.1156,8.1156,8.1061,8.1156,72000.0
2014-04-03 11:50:00,8.53,8.53,8.52,8.52,27600.0,8.1156,8.1156,8.1061,8.1061,27600.0
2014-04-03 11:55:00,8.52,8.53,8.52,8.52,34800.0,8.1061,8.1156,8.1061,8.1061,34800.0
2014-04-03 12:00:00,8.52,8.53,8.52,8.53,38400.0,8.1061,8.1156,8.1061,8.1156,38400.0
2014-04-03 12:05:00,8.53,8.54,8.53,8.53,124800.0,8.1156,8.1251,8.1156,8.1156,124800.0
2014-04-03 12:10:00,8.53,8.54,8.53,8.54,19200.0,8.1156,8.1251,8.1156,8.1251,19200.0
2014-04-03 12:15:00,8.52,8.52,8.5,8.51,295200.0,8.1061,8.1061,8.0871,8.0966,295200.0
2014-04-03 12:20:00,8.51,8.52,8.51,8.52,51600.0,8.0966,8.1061,8.0966,8.1061,51600.0
2014-04-03 12:25:00,8.52,8.52,8.51,8.52,135600.0,8.1061,8.1061,8.0966,8.1061,135600.0
2014-04-03 12:30:00,8.52,8.52,8.5,8.5,312000.0,8.1061,8.1061,8.0871,8.0871,312000.0
2014-04-03 12:35:00,8.5,8.5,8.49,8.49,343200.0,8.0871,8.0871,8.0776,8.0776,343200.0
2014-04-03 12:40:00,8.49,8.5,8.49,8.49,99600.0,8.0776,8.0871,8.0776,8.0776,99600.0
2014-04-03 12:45:00,8.49,8.5,8.49,8.49,62400.0,8.0776,8.0871,8.0776,8.0776,62400.0
2014-04-03 12:50:00,8.49,8.51,8.49,8.51,189600.0,8.0776,8.0966,8.0776,8.0966,189600.0
2014-04-03 12:55:00,8.51,8.51,8.5,8.5,75600.0,8.0966,8.0966,8.0871,8.0871,75600.0
2014-04-03 13:00:00,8.5,8.52,8.5,8.5,194400.0,8.0871,8.1061,8.0871,8.0871,194400.0
2014-04-03 13:05:00,8.5,8.51,8.5,8.51,274800.0,8.0871,8.0966,8.0871,8.0966,274800.0
2014-04-03 13:10:00,8.51,8.52,8.5,8.52,63600.0,8.0966,8.1061,8.0871,8.1061,63600.0
2014-04-03 13:15:00,8.52,8.52,8.51,8.52,103200.0,8.1061,8.1061,8.0966,8.1061,103200.0
2014-04-03 13:20:00,8.52,8.52,8.52,8.52,50400.0,8.1061,8.1061,8.1061,8.1061,50400.0
2014-04-03 13:25:00,8.52,8.53,8.52,8.53,271200.0,8.1061,8.1156,8.1061,8.1156,271200.0
2014-04-03 13:30:00,8.53,8.54,8.53,8.54,162000.0,8.1156,8.1251,8.1156,8.1251,162000.0
2014-04-03 13:35:00,8.53,8.54,8.52,8.53,116400.0,8.1156,8.1251,8.1061,8.1156,116400.0
2014-04-03 13:40:00,8.53,8.55,8.53,8.54,200400.0,8.1156,8.1346,8.1156,8.1251,200400.0
2014-04-03 13:45:00,8.55,8.55,8.54,8.54,56400.0,8.1346,8.1346,8.1251,8.1251,56400.0
2014-04-03 13:50:00,8.54,8.54,8.53,8.54,87600.0,8.1251,8.1251,8.1156,8.1251,87600.0
2014-04-03 13:55:00,8.54,8.54,8.52,8.53,82800.0,8.1251,8.1251,8.1061,8.1156,82800.0
2014-04-03 14:00:00,8.52,8.52,8.52,8.52,36000.0,8.1061,8.1061,8.1061,8.1061,36000.0
2014-04-03 14:05:00,8.52,8.53,8.52,8.53,94800.0,8.1061,8.1156,8.1061,8.1156,94800.0
2014-04-03 14:10:00,8.53,8.53,8.52,8.53,24000.0,8.1156,8.1156,8.1061,8.1156,24000.0
2014-04-03 14:15:00,8.52,8.53,8.52,8.52,30000.0,8.1061,8.1156,8.1061,8.1061,30000.0
2014-04-03 14:20:00,8.52,8.52,8.52,8.52,20400.0,8.1061,8.1061,8.1061,8.1061,20400.0
2014-04-03 14:25:00,8.52,8.52,8.5,8.5,145200.0,8.1061,8.1061,8.0871,8.0871,145200.0
2014-04-03 14:30:00,8.5,8.5,8.49,8.49,322800.0,8.0871,8.0871,8.0776,8.0776,322800.0
2014-04-03 14:35:00,8.5,8.5,8.46,8.46,492000.0,8.0871,8.0871,8.049,8.049,492000.0
2014-04-03 14:40:00,8.46,8.48,8.46,8.48,471600.0,8.049,8.068,8.049,8.068,471600.0
2014-04-03 14:45:00,8.48,8.49,8.48,8.48,184800.0,8.068,8.0776,8.068,8.068,184800.0
2014-04-03 14:50:00,8.48,8.49,8.48,8.48,243600.0,8.068,8.0776,8.068,8.068,243600.0
2014-04-03 14:55:00,8.48,8.5,8.48,8.5,523200.0,8.068,8.0871,8.068,8.0871,523200.0
2014-04-03 15:00:00,8.5,8.51,8.5,8.51,190800.0,8.0871,8.0966,8.0871,8.0966,190800.0
2014-04-03 15:05:00,8.5,8.51,8.5,8.51,148800.0,8.0871,8.0966,8.0871,8.0966,148800.0
2014-04-03 15:10:00,8.51,8.52,8.5,8.5,193200.0,8.0966,8.1061,8.0871,8.0871,193200.0
2014-04-03 15:15:00,8.51,8.51,8.51,8.51,36000.0,8.0966,8.0966,8.0966,8.0966,36000.0
2014-04-03 15:20:00,8.51,8.51,8.5,8.51,171600.0,8.0966,8.0966,8.0871,8.0966,171600.0
2014-04-03 15:25:00,8.52,8.54,8.51,8.54,260400.0,8.1061,8.1251,8.0966,8.1251,260400.0
2014-04-03 15:30:00,8.54,8.55,8.54,8.54,229200.0,8.1251,8.1346,8.1251,8.1251,229200.0
2014-04-03 15:35:00,8.54,8.55,8.54,8.55,186000.0,8.1251,8.1346,8.1251,8.1346,186000.0
2014-04-03 15:40:00,8.55,8.56,8.55,8.55,464400.0,8.1346,8.1442,8.1346,8.1346,464400.0
2014-04-03 15:45:00,8.55,8.56,8.55,8.56,285600.0,8.1346,8.1442,8.1346,8.1442,285600.0
2014-04-03 15:50:00,8.56,8.57,8.55,8.55,595200.0,8.1442,8.1537,8.1346,8.1346,595200.0
2014-04-03 15:55:00,8.55,8.56,8.54,8.54,1017600.0,8.1346,8.1442,8.1251,8.1251,1017600.0
2014-04-04 09:30:00,8.67,8.68,8.64,8.64,1477200.0,8.2488,8.2583,8.2203,8.2203,1477200.0
2014-04-04 09:35:00,8.64,8.64,8.62,8.63,982800.0,8.2203,8.2203,8.2012,8.2108,982800.0
2014-04-04 09:40:00,8.62,8.62,8.57,8.57,1099200.0,8.2012,8.2012,8.1537,8.1537,1099200.0
2014-04-04 09:45:00,8.58,8.6,8.54,8.56,1216800.0,8.1632,8.1822,8.1251,8.1442,1216800.0
2014-04-04 09:50:00,8.56,8.58,8.55,8.56,696000.0,8.1442,8.1632,8.1346,8.1442,696000.0
2014-04-04 09:55:00,8.55,8.6,8.54,8.58,934800.0,8.1346,8.1822,8.1251,8.1632,934800.0
2014-04-04 10:00:00,8.59,8.61,8.58,8.61,524400.0,8.1727,8.1917,8.1632,8.1917,524400.0
2014-04-04 10:05:00,8.61,8.64,8.61,8.63,781200.0,8.1917,8.2203,8.1917,8.2108,781200.0
2014-04-04 10:10:00,8.64,8.66,8.63,8.63,616800.0,8.2203,8.2393,8.2108,8.2108,616800.0
2014-04-04 10:15:00,8.63,8.63,8.61,8.63,306000.0,8.2108,8.2108,8.1917,8.2108,306000.0
2014-04-04 10:20:00,8.62,8.62,8.59,8.6,384000.0,8.2012,8.2012,8.1727,8.1822,384000.0
2014-04-04 10:25:00,8.6,8.63,8.59,8.63,280800.0,8.1822,8.2108,8.1727,8.2108,280800.0
2014-04-04 10:30:00,8.62,8.66,8.62,8.63,512400.0,8.2012,8.2393,8.2012,8.2108,512400.0
2014-04-04 10:35:00,8.64,8.64,8.62,8.62,500400.0,8.2203,8.2203,8.2012,8.2012,500400.0
2014-04-04 10:40:00,8.63,8.63,8.6,8.6,396000.0,8.2108,8.2108,8.1822,8.1822,396000.0
2014-04-04 10:45:00,8.6,8.62,8.59,8.6,312000.0,8.1822,8.2012,8.1727,8.1822,312000.0
2014-04-04 10:50:00,8.6,8.61,8.59,8.61,170400.0,8.1822,8.1917,8.1727,8.1917,170400.0
2014-04-04 10:55:00,8.61,8.62,8.58,8.59,326400.0,8.1917,8.2012,8.1632,8.1727,326400.0
2014-04-04 11:00:00,8.59,8.59,8.57,8.57,374400.0,8.1727,8.1727,8.1537,8.1537,374400.0
2014-04-04 11:05:00,8.57,8.57,8.51,8.51,781200.0,8.1537,8.1537,8.0966,8.0966,781200.0
2014-04-04 11:10:00,8.51,8.54,8.51,8.52,448800.0,8.0966,8.1251,8.0966,8.1061,448800.0
2014-04-04 11:15:00,8.52,8.52,8.5,8.51,198000.0,8.1061,8.1061,8.0871,8.0966,198000.0
2014-04-04 11:20:00,8.51,8.53,8.49,8.49,381600.0,8.0966,8.1156,8.0776,8.0776,381600.0
2014-04-04 11:25:00,8.49,8.5,8.48,8.5,415200.0,8.0776,8.0871,8.068,8.0871,415200.0
2014-04-04 11:30:00,8.5,8.53,8.5,8.52,392400.0,8.0871,8.1156,8.0871,8.1061,392400.0
2014-04-04 11:35:00,8.52,8.52,8.49,8.5,260400.0,8.1061,8.1061,8.0776,8.0871,260400.0
2014-04-04 11:40:00,8.49,8.49,8.46,8.47,500400.0,8.0776,8.0776,8.049,8.0585,500400.0
2014-04-04 11:45:00,8.46,8.46,8.41,8.43,880800.0,8.049,8.049,8.0014,8.0205,880800.0
2014-04-04 11:50:00,8.43,8.44,8.42,8.42,435600.0,8.0205,8.03,8.011,8.011,435600.0
2014-04-04 11:55:00,8.43,8.46,8.42,8.45,369600.0,8.0205,8.049,8.011,8.0395,369600.0
2014-04-04 12:00:00,8.45,8.45,8.39,8.39,598800.0,8.0395,8.0395,7.9824,7.9824,598800.0
2014-04-04 12:05:00,8.39,8.4,8.37,8.38,538800.0,7.9824,7.9919,7.9634,7.9729,538800.0
2014-04-04 12:10:00,8.38,8.38,8.35,8.38,349200.0,7.9729,7.9729,7.9444,7.9729,349200.0
2014-04-04 12:15:00,8.38,8.4,8.37,8.39,230400.0,7.9729,7.9919,7.9634,7.9824,230400.0
2014-04-04 12:20:00,8.39,8.42,8.39,8.41,186000.0,7.9824,8.011,7.9824,8.0014,186000.0
2014-04-04 12:25:00,8.4,8.41,8.39,8.4,69600.0,7.9919,8.0014,7.9824,7.9919,69600.0
2014-04-04 12:30:00,8.4,8.42,8.4,8.4,200400.0,7.9919,8.011,7.9919,7.9919,200400.0
2014-04-04 12:35:00,8.39,8.4,8.39,8.4,75600.0,7.9824,7.9919,7.9824,7.9919,75600.0
2014-04-04 12:40:00,8.4,8.4,8.38,8.38,109200.0,7.9919,7.9919,7.9729,7.9729,109200.0
2014-04-04 12:45:00,8.38,8.38,8.34,8.36,320400.0,7.9729,7.9729,7.9348,7.9539,320400.0
2014-04-04 12:50:00,8.36,8.36,8.35,8.36,286800.0,7.9539,7.9539,7.9444,7.9539,286800.0
2014-04-04 12:55:00,8.34,8.35,8.32,8.34,507600.0,7.9348,7.9444,7.9158,7.9348,507600.0
2014-04-04 13:00:00,8.34,8.36,8.31,8.34,463200.0,7.9348,7.9539,7.9063,7.9348,463200.0
2014-04-04 13:05:00,8.34,8.35,8.32,8.35,163200.0,7.9348,7.9444,7.9158,7.9444,163200.0
2014-04-04 13:10:00,8.35,8.36,8.34,8.35,174000.0,7.9444,7.9539,7.9348,7.9444,174000.0
2014-04-04 13:15:00,8.35,8.38,8.35,8.37,358800.0,7.9444,7.9729,7.9444,7.9634,358800.0
2014-04-04 13:20:00,8.37,8.37,8.33,8.34,247200.0,7.9634,7.9634,7.9253,7.9348,247200.0
2014-04-04 13:25:00,8.34,8.35,8.33,8.33,184800.0,7.9348,7.9444,7.9253,7.9253,184800.0
2014-04-04 13:30:00,8.33,8.33,8.31,8.31,463200.0,7.9253,7.9253,7.9063,7.9063,463200.0
2014-04-04 13:35:00,8.31,8.34,8.31,8.33,291600.0,7.9063,7.9348,7.9063,7.9253,291600.0
2014-04-04 13:40:00,8.33,8.33,8.3,8.31,476400.0,7.9253,7.9253,7.8968,7.9063,476400.0
2014-04-04 13:45:00,8.31,8.33,8.31,8.31,279600.0,7.9063,7.9253,7.9063,7.9063,279600.0
2014-04-04 13:50:00,8.31,8.33,8.31,8.33,208800.0,7.9063,7.9253,7.9063,7.9253,208800.0
2014-04-04 13:55:00,8.33,8.33,8.3,8.31,356400.0,7.9253,7.9253,7.8968,7.9063,356400.0
2014-04-04 14:00:00,8.31,8.33,8.29,8.3,468000.0,7.9063,7.9253,7.8873,7.8968,468000.0
2014-04-04 14:05:00,8.3,8.31,8.27,8.28,555600.0,7.8968,7.9063,7.8682,7.8778,555600.0
2014-04-04 14:10:00,8.28,8.29,8.27,8.28,222000.0,7.8778,7.8873,7.8682,7.8778,222000.0
2014-04-04 14:15:00,8.29,8.33,8.29,8.31,596400.0,7.8873,7.9253,7.8873,7.9063,596400.0
2014-04-04 14:20:00,8.31,8.31,8.29,8.29,290400.0,7.9063,7.9063,7.8873,7.8873,290400.0
2014-04-04 14:25:00,8.29,8.29,8.27,8.27,525600.0,7.8873,7.8873,7.8682,7.8682,525600.0
2014-04-04 14:30:00,8.27,8.28,8.25,8.25,385200.0,7.8682,7.8778,7.8492,7.8492,385200.0
2014-04-04 14:35:00,8.25,8.26,8.22,8.23,693600.0,7.8492,7.8587,7.8207,7.8302,693600.0
2014-04-04 14:40:00,8.23,8.24,8.22,8.22,434400.0,7.8302,7.8397,7.8207,7.8207,434400.0
2014-04-04 14:45:00,8.22,8.23,8.19,8.22,670800.0,7.8207,7.8302,7.7921,7.8207,670800.0
2014-04-04 14:50:00,8.23,8.25,8.23,8.23,421200.0,7.8302,7.8492,7.8302,7.8302,421200.0
2014-04-04 14:55:00,8.24,8.25,8.23,8.25,328800.0,7.8397,7.8492,7.8302,7.8492,328800.0
2014-04-04 15:00:00,8.25,8.25,8.22,8.22,909600.0,7.8492,7.8492,7.8207,7.8207,909600.0
2014-04-04 15:05:00,8.22,8.23,8.21,8.22,328800.0,7.8207,7.8302,7.8112,7.8207,328800.0
2014-04-04 15:10:00,8.22,8.26,8.22,8.25,336000.0,7.8207,7.8587,7.8207,7.8492,336000.0
2014-04-04 15:15:00,8.26,8.28,8.24,8.27,340800.0,7.8587,7.8778,7.8397,7.8682,340800.0
2014-04-04 15:20:00,8.28,8.29,8.26,8.28,650400.0,7.8778,7.8873,7.8587,7.8778,650400.0
2014-04-04 15:25:00,8.27,8.3,8.26,8.28,456000.0,7.8682,7.8968,7.8587,7.8778,456000.0
2014-04-04 15:30:00,8.28,8.29,8.25,8.25,678000.0,7.8778,7.8873,7.8492,7.8492,678000.0
2014-04-04 15:35:00,8.25,8.27,8.25,8.25,404400.0,7.8492,7.8682,7.8492,7.8492,404400.0
2014-04-04 15:40:00,8.25,8.27,8.24,8.24,586800.0,7.8492,7.8682,7.8397,7.8397,586800.0
2014-04-04 15:45:00,8.24,8.26,8.23,8.26,590400.0,7.8397,7.8587,7.8302,7.8587,590400.0
2014-04-04 15:50:00,8.26,8.26,8.24,8.26,864000.0,7.8587,7.8587,7.8397,7.8587,864000.0
2014-04-04 15:55:00,8.26,8.26,8.22,8.24,1304400.0,7.8587,7.8587,7.8207,7.8397,1304400.0
2014-04-07 09:30:00,8.17,8.19,8.15,8.17,1070400.0,7.7731,7.7921,7.7541,7.7731,1070400.0
2014-04-07 09:35:00,8.18,8.18,8.12,8.12,992400.0,7.7826,7.7826,7.7255,7.7255,992400.0
2014-04-07 09:40:00,8.12,8.14,8.08,8.09,955200.0,7.7255,7.7446,7.6875,7.697,955200.0
2014-04-07 09:45:00,8.09,8.11,8.08,8.1,722400.0,7.697,7.716,7.6875,7.7065,722400.0
2014-04-07 09:50:00,8.1,8.12,8.1,8.12,502800.0,7.7065,7.7255,7.7065,7.7255,502800.0
2014-04-07 09:55:00,8.12,8.18,8.12,8.18,1005600.0,7.7255,7.7826,7.7255,7.7826,1005600.0
2014-04-07 10:00:00,8.18,8.18,8.16,8.16,883200.0,7.7826,7.7826,7.7636,7.7636,883200.0
2014-04-07 10:05:00,8.16,8.18,8.14,8.17,489600.0,7.7636,7.7826,7.7446,7.7731,489600.0
2014-04-07 10:10:00,8.18,8.21,8.16,8.2,766800.0,7.7826,7.8112,7.7636,7.8016,766800.0
2014-04-07 10:15:00,8.2,8.2,8.16,8.17,348000.0,7.8016,7.8016,7.7636,7.7731,348000.0
2014-04-07 10:20:00,8.18,8.18,8.15,8.16,301200.0,7.7826,7.7826,7.7541,7.7636,301200.0
2014-04-07 10:25:00,8.16,8.18,8.13,8.14,342000.0,7.7636,7.7826,7.735,7.7446,342000.0
2014-04-07 10:30:00,8.13,8.15,8.11,8.15,1240800.0,7.735,7.7541,7.716,7.7541,1240800.0
2014-04-07 10:35:00,8.15,8.16,8.1,8.11,564000.0,7.7541,7.7636,7.7065,7.716,564000.0
2014-04-07 10:40:00,8.11,8.12,8.08,8.12,490800.0,7.716,7.7255,7.6875,7.7255,490800.0
2014-04-07 10:45:00,8.12,8.12,8.08,8.08,388800.0,7.7255,7.7255,7.6875,7.6875,388800.0
2014-04-07 10:50:00,8.09,8.1,8.08,8.09,411600.0,7.697,7.7065,7.6875,7.697,411600.0
2014-04-07 10:55:00,8.09,8.09,8.07,8.09,560400.0,7.697,7.697,7.678,7.697,560400.0
2014-04-07 11:00:00,8.09,8.12,8.07,8.12,736800.0,7.697,7.7255,7.678,7.7255,736800.0
2014-04-07 11:05:00,8.12,8.12,8.1,8.1,390000.0,7.7255,7.7255,7.7065,7.7065,390000.0
2014-04-07 11:10:00,8.1,8.11,8.09,8.1,339600.0,7.7065,7.716,7.697,7.7065,339600.0
2014-04-07 11:15:00,8.1,8.11,8.09,8.1,232800.0,7.7065,7.716,7.697,7.7065,232800.0
2014-04-07 11:20:00,8.1,8.1,8.06,8.08,535200.0,7.7065,7.7065,7.6684,7.6875,535200.0
2014-04-07 11:25:00,8.08,8.08,8.07,8.08,375600.0,7.6875,7.6875,7.678,7.6875,375600.0
2014-04-07 11:30:00,8.07,8.11,8.07,8.1,450000.0,7.678,7.716,7.678,7.7065,450000.0
2014-04-07 11:35:00,8.09,8.11,8.08,8.08,337200.0,7.697,7.716,7.6875,7.6875,337200.0
2014-04-07 11:40:00,8.08,8.08,8.06,8.07,645600.0,7.6875,7.6875,7.6684,7.678,645600.0
2014-04-07 11:45:00,8.06,8.07,8.06,8.06,514800.0,7.6684,7.678,7.6684,7.6684,514800.0
2014-04-07 11:50:00,8.06,8.06,8.03,8.03,1400400.0,7.6684,7.6684,7.6399,7.6399,1400400.0
2014-04-07 11:55:00,8.03,8.03,8.02,8.02,322800.0,7.6399,7.6399,7.6304,7.6304,322800.0
2014-04-07 12:00:00,8.02,8.04,8.01,8.03,282000.0,7.6304,7.6494,7.6209,7.6399,282000.0
2014-04-07 12:05:00,8.03,8.03,8.0,8.0,279600.0,7.6399,7.6399,7.6114,7.6114,279600.0
2014-04-07 12:10:00,8.0,8.01,7.99,7.99,1060800.0,7.6114,7.6209,7.6018,7.6018,1060800.0
2014-04-07 12:15:00,7.99,7.99,7.97,7.97,1153200.0,7.6018,7.6018,7.5828,7.5828,1153200.0
2014-04-07 12:20:00,7.96,7.99,7.96,7.98,553200.0,7.5733,7.6018,7.5733,7.5923,553200.0
2014-04-07 12:25:00,7.99,8.0,7.98,7.98,309600.0,7.6018,7.6114,7.5923,7.5923,309600.0
2014-04-07 12:30:00,7.98,8.0,7.98,8.0,357600.0,7.5923,7.6114,7.5923,7.6114,357600.0
2014-04-07 12:35:00,8.0,8.02,7.99,8.01,424800.0,7.6114,7.6304,7.6018,7.6209,424800.0
2014-04-07 12:40:00,8.01,8.02,8.01,8.01,244800.0,7.6209,7.6304,7.6209,7.6209,244800.0
2014-04-07 12:45:00,8.0,8.01,7.99,7.99,254400.0,7.6114,7.6209,7.6018,7.6018,254400.0
2014-04-07 12:50:00,7.99,8.01,7.99,8.01,268800.0,7.6018,7.6209,7.6018,7.6209,268800.0
2014-04-07 12:55:00,8.0,8.02,8.0,8.01,260400.0,7.6114,7.6304,7.6114,7.6209,260400.0
2014-04-07 13:00:00,8.01,8.02,8.0,8.01,223200.0,7.6209,7.6304,7.6114,7.6209,223200.0
2014-04-07 13:05:00,8.0,8.0,7.96,7.96,454800.0,7.6114,7.6114,7.5733,7.5733,454800.0
2014-04-07 13:10:00,7.97,7.97,7.95,7.96,240000.0,7.5828,7.5828,7.5638,7.5733,240000.0
2014-04-07 13:15:00,7.96,7.97,7.96,7.96,234000.0,7.5733,7.5828,7.5733,7.5733,234000.0
2014-04-07 13:20:00,7.96,8.0,7.96,7.98,391200.0,7.5733,7.6114,7.5733,7.5923,391200.0
2014-04-07 13:25:00,7.98,7.98,7.96,7.96,234000.0,7.5923,7.5923,7.5733,7.5733,234000.0
2014-04-07 13:30:00,7.96,7.97,7.94,7.95,892800.0,7.5733,7.5828,7.5543,7.5638,892800.0
2014-04-07 13:35:00,7.95,7.95,7.93,7.94,280800.0,7.5638,7.5638,7.5448,7.5543,280800.0
2014-04-07 13:40:00,7.93,7.96,7.93,7.95,444000.0,7.5448,7.5733,7.5448,7.5638,444000.0
2014-04-07 13:45:00,7.95,7.96,7.94,7.95,225600.0,7.5638,7.5733,7.5543,7.5638,225600.0
2014-04-07 13:50:00,7.95,7.96,7.94,7.95,220800.0,7.5638,7.5733,7.5543,7.5638,220800.0
2014-04-07 13:55:00,7.95,7.95,7.94,7.94,265200.0,7.5638,7.5638,7.5543,7.5543,265200.0
2014-04-07 14:00:00,7.94,7.96,7.93,7.95,157200.0,7.5543,7.5733,7.5448,7.5638,157200.0
2014-04-07 14:05:00,7.95,7.97,7.95,7.96,758400.0,7.5638,7.5828,7.5638,7.5733,758400.0
2014-04-07 14:10:00,7.96,7.96,7.93,7.93,79200.0,7.5733,7.5733,7.5448,7.5448,79200.0
2014-04-07 14:15:00,7.93,7.94,7.92,7.93,360000.0,7.5448,7.5543,7.5352,7.5448,360000.0
2014-04-07 14:20:00,7.93,7.93,7.91,7.92,1284000.0,7.5448,7.5448,7.5257,7.5352,1284000.0
2014-04-07 14:25:00,7.92,7.93,7.91,7.93,674400.0,7.5352,7.5448,7.5257,7.5448,674400.0
2014-04-07 14:30:00,7.93,7.93,7.92,7.92,236400.0,7.5448,7.5448,7.5352,7.5352,236400.0
2014-04-07 14:35:00,7.91,7.94,7.91,7.93,534000.0,7.5257,7.5543,7.5257,7.5448,534000.0
2014-04-07 14:40:00,7.94,7.97,7.93,7.97,946800.0,7.5543,7.5828,7.5448,7.5828,946800.0
2014-04-07 14:45:00,7.97,7.98,7.96,7.98,537600.0,7.5828,7.5923,7.5733,7.5923,537600.0
2014-04-07 14:50:00,7.98,8.01,7.98,8.01,580800.0,7.5923,7.6209,7.5923,7.6209,580800.0
2014-04-07 14:55:00,8.01,8.03,8.01,8.01,370800.0,7.6209,7.6399,7.6209,7.6209,370800.0
2014-04-07 15:00:00,8.0,8.01,8.0,8.0,382800.0,7.6114,7.6209,7.6114,7.6114,382800.0
2014-04-07 15:05:00,7.99,8.01,7.99,8.01,259200.0,7.6018,7.6209,7.6018,7.6209,259200.0
2014-04-07 15:10:00,8.01,8.05,8.0,8.05,328800.0,7.6209,7.6589,7.6114,7.6589,328800.0
2014-04-07 15:15:00,8.04,8.05,8.04,8.05,572400.0,7.6494,7.6589,7.6494,7.6589,572400.0
2014-04-07 15:20:00,8.05,8.05,8.03,8.03,362400.0,7.6589,7.6589,7.6399,7.6399,362400.0
2014-04-07 15:25:00,8.04,8.06,8.04,8.06,260400.0,7.6494,7.6684,7.6494,7.6684,260400.0
2014-04-07 15:30:00,8.06,8.06,8.03,8.03,608400.0,7.6684,7.6684,7.6399,7.6399,608400.0
2014-04-07 15:35:00,8.03,8.04,8.02,8.02,411600.0,7.6399,7.6494,7.6304,7.6304,411600.0
2014-04-07 15:40:00,8.02,8.02,8.0,8.0,198000.0,7.6304,7.6304,7.6114,7.6114,198000.0
2014-04-07 15:45:00,8.0,8.0,7.98,7.99,531600.0,7.6114,7.6114,7.5923,7.6018,531600.0
2014-04-07 15:50:00,7.99,7.99,7.96,7.96,1099200.0,7.6018,7.6018,7.5733,7.5733,1099200.0
2014-04-07 15:55:00,7.96,7.97,7.95,7.96,1807200.0,7.5733,7.5828,7.5638,7.5733,1807200.0
2014-04-08 09:30:00,7.94,7.98,7.92,7.98,1428000.0,7.5543,7.5923,7.5352,7.5923,1428000.0
2014-04-08 09:35:00,7.98,8.0,7.98,8.0,823200.0,7.5923,7.6114,7.5923,7.6114,823200.0
2014-04-08 09:40:00,8.0,8.01,8.0,8.0,518400.0,7.6114,7.6209,7.6114,7.6114,518400.0
2014-04-08 09:45:00,8.0,8.0,7.97,7.97,282000.0,7.6114,7.6114,7.5828,7.5828,282000.0
2014-04-08 09:50:00,7.96,7.96,7.93,7.96,696000.0,7.5733,7.5733,7.5448,7.5733,696000.0
2014-04-08 09:55:00,7.96,7.98,7.94,7.94,249600.0,7.5733,7.5923,7.5543,7.5543,249600.0
2014-04-08 10:00:00,7.94,7.98,7.94,7.98,309600.0,7.5543,7.5923,7.5543,7.5923,309600.0
2014-04-08 10:05:00,7.97,7.98,7.95,7.97,132000.0,7.5828,7.5923,7.5638,7.5828,132000.0
2014-04-08 10:10:00,7.97,7.97,7.94,7.96,376800.0,7.5828,7.5828,7.5543,7.5733,376800.0
2014-04-08 10:15:00,7.95,7.97,7.94,7.94,266400.0,7.5638,7.5828,7.5543,7.5543,266400.0
2014-04-08 10:20:00,7.94,7.94,7.88,7.9,979200.0,7.5543,7.5543,7.4972,7.5162,979200.0
2014-04-08 10:25:00,7.89,7.91,7.86,7.86,1076400.0,7.5067,7.5257,7.4782,7.4782,1076400.0
2014-04-08 10:30:00,7.87,7.93,7.86,7.92,956400.0,7.4877,7.5448,7.4782,7.5352,956400.0
2014-04-08 10:35:00,7.92,7.94,7.91,7.94,392400.0,7.5352,7.5543,7.5257,7.5543,392400.0
2014-04-08 10:40:00,7.94,7.96,7.93,7.96,488400.0,7.5543,7.5733,7.5448,7.5733,488400.0
2014-04-08 10:45:00,7.96,7.97,7.94,7.95,292800.0,7.5733,7.5828,7.5543,7.5638,292800.0
2014-04-08 10:50:00,7.95,7.99,7.95,7.98,204000.0,7.5638,7.6018,7.5638,7.5923,204000.0
2014-04-08 10:55:00,7.98,8.0,7.97,7.99,391200.0,7.5923,7.6114,7.5828,7.6018,391200.0
2014-04-08 11:00:00,7.99,8.02,7.99,8.02,438000.0,7.6018,7.6304,7.6018,7.6304,438000.0
2014-04-08 11:05:00,8.02,8.04,8.01,8.04,573600.0,7.6304,7.6494,7.6209,7.6494,573600.0
2014-04-08 11:10:00,8.03,8.03,8.01,8.01,194400.0,7.6399,7.6399,7.6209,7.6209,194400.0
2014-04-08 11:15:00,8.02,8.07,8.02,8.06,472800.0,7.6304,7.678,7.6304,7.6684,472800.0
2014-04-08 11:20:00,8.05,8.07,8.05,8.06,291600.0,7.6589,7.678,7.6589,7.6684,291600.0
2014-04-08 11:25:00,8.06,8.06,8.04,8.04,320400.0,7.6684,7.6684,7.6494,7.6494,320400.0
2014-04-08 11:30:00,8.04,8.05,8.04,8.04,151200.0,7.6494,7.6589,7.6494,7.6494,151200.0
2014-04-08 11:35:00,8.04,8.04,8.01,8.03,534000.0,7.6494,7.6494,7.6209,7.6399,534000.0
2014-04-08 11:40:00,8.03,8.03,8.02,8.02,200400.0,7.6399,7.6399,7.6304,7.6304,200400.0
2014-04-08 11:45:00,8.02,8.03,8.0,8.01,172800.0,7.6304,7.6399,7.6114,7.6209,172800.0
2014-04-08 11:50:00,8.01,8.02,8.01,8.02,102000.0,7.6209,7.6304,7.6209,7.6304,102000.0
2014-04-08 11:55:00,8.02,8.05,8.02,8.05,298800.0,7.6304,7.6589,7.6304,7.6589,298800.0
2014-04-08 12:00:00,8.05,8.05,8.02,8.04,230400.0,7.6589,7.6589,7.6304,7.6494,230400.0
2014-04-08 12:05:00,8.04,8.05,8.03,8.04,135600.0,7.6494,7.6589,7.6399,7.6494,135600.0
2014-04-08 12:10:00,8.04,8.05,8.03,8.05,94800.0,7.6494,7.6589,7.6399,7.6589,94800.0
2014-04-08 12:15:00,8.05,8.06,8.04,8.06,211200.0,7.6589,7.6684,7.6494,7.6684,211200.0
2014-04-08 12:20:00,8.06,8.06,8.04,8.06,165600.0,7.6684,7.6684,7.6494,7.6684,165600.0
2014-04-08 12:25:00,8.06,8.06,8.05,8.06,54000.0,7.6684,7.6684,7.6589,7.6684,54000.0
2014-04-08 12:30:00,8.06,8.06,8.05,8.05,110400.0,7.6684,7.6684,7.6589,7.6589,110400.0
2014-04-08 12:35:00,8.06,8.06,8.05,8.05,150000.0,7.6684,7.6684,7.6589,7.6589,150000.0
2014-04-08 12:40:00,8.05,8.05,8.02,8.04,273600.0,7.6589,7.6589,7.6304,7.6494,273600.0
2014-04-08 12:45:00,8.03,8.04,8.03,8.03,96000.0,7.6399,7.6494,7.6399,7.6399,96000.0
2014-04-08 12:50:00,8.03,8.03,8.02,8.03,118800.0,7.6399,7.6399,7.6304,7.6399,118800.0
2014-04-08 12:55:00,8.03,8.03,8.01,8.01,75600.0,7.6399,7.6399,7.6209,7.6209,75600.0
2014-04-08 13:00:00,8.02,8.03,8.02,8.02,66000.0,7.6304,7.6399,7.6304,7.6304,66000.0
2014-04-08 13:05:00,8.02,8.02,8.02,8.02,27600.0,7.6304,7.6304,7.6304,7.6304,27600.0
2014-04-08 13:10:00,8.03,8.04,8.03,8.04,60000.0,7.6399,7.6494,7.6399,7.6494,60000.0
2014-04-08 13:15:00,8.04,8.06,8.04,8.06,243600.0,7.6494,7.6684,7.6494,7.6684,243600.0
2014-04-08 13:20:00,8.05,8.08,8.05,8.08,480000.0,7.6589,7.6875,7.6589,7.6875,480000.0
2014-04-08 13:25:00,8.08,8.1,8.08,8.08,612000.0,7.6875,7.7065,7.6875,7.6875,612000.0
2014-04-08 13:30:00,8.08,8.09,8.07,8.07,157200.0,7.6875,7.697,7.678,7.678,157200.0
2014-04-08 13:35:00,8.07,8.08,8.06,8.08,108000.0,7.678,7.6875,7.6684,7.6875,108000.0
2014-04-08 13:40:00,8.08,8.08,8.07,8.08,63600.0,7.6875,7.6875,7.678,7.6875,63600.0
2014-04-08 13:45:00,8.07,8.08,8.05,8.06,297600.0,7.678,7.6875,7.6589,7.6684,297600.0
2014-04-08 13:50:00,8.05,8.06,8.05,8.06,109200.0,7.6589,7.6684,7.6589,7.6684,109200.0
2014-04-08 13:55:00,8.06,8.08,8.06,8.08,134400.0,7.6684,7.6875,7.6684,7.6875,134400.0
2014-04-08 14:00:00,8.08,8.08,8.06,8.06,130800.0,7.6875,7.6875,7.6684,7.6684,130800.0
2014-04-08 14:05:00,8.06,8.06,8.03,8.04,354000.0,7.6684,7.6684,7.6399,7.6494,354000.0
2014-04-08 14:10:00,8.03,8.05,8.03,8.04,145200.0,7.6399,7.6589,7.6399,7.6494,145200.0
2014-04-08 14:15:00,8.04,8.04,8.01,8.02,331200.0,7.6494,7.6494,7.6209,7.6304,331200.0
2014-04-08 14:20:00,8.02,8.02,8.01,8.02,684000.0,7.6304,7.6304,7.6209,7.6304,684000.0
2014-04-08 14:25:00,8.02,8.03,8.01,8.02,144000.0,7.6304,7.6399,7.6209,7.6304,144000.0
2014-04-08 14:30:00,8.02,8.03,8.02,8.03,150000.0,7.6304,7.6399,7.6304,7.6399,150000.0
2014-04-08 14:35:00,8.02,8.03,8.01,8.01,182400.0,7.6304,7.6399,7.6209,7.6209,182400.0
2014-04-08 14:40:00,8.01,8.02,8.0,8.0,301200.0,7.6209,7.6304,7.6114,7.6114,301200.0
2014-04-08 14:45:00,8.0,8.03,8.0,8.02,304800.0,7.6114,7.6399,7.6114,7.6304,304800.0
2014-04-08 14:50:00,8.02,8.04,8.02,8.03,332400.0,7.6304,7.6494,7.6304,7.6399,332400.0
2014-04-08 14:55:00,8.03,8.04,8.03,8.03,193200.0,7.6399,7.6494,7.6399,7.6399,193200.0
2014-04-08 15:00:00,8.03,8.03,8.01,8.02,146400.0,7.6399,7.6399,7.6209,7.6304,146400.0
2014-04-08 15:05:00,8.02,8.03,8.02,8.02,100800.0,7.6304,7.6399,7.6304,7.6304,100800.0
2014-04-08 15:10:00,8.02,8.03,8.0,8.02,124800.0,7.6304,7.6399,7.6114,7.6304,124800.0
2014-04-08 15:15:00,8.02,8.04,8.02,8.04,186000.0,7.6304,7.6494,7.6304,7.6494,186000.0
2014-04-08 15:20:00,8.03,8.05,8.03,8.04,270000.0,7.6399,7.6589,7.6399,7.6494,270000.0
2014-04-08 15:25:00,8.05,8.06,8.05,8.06,346800.0,7.6589,7.6684,7.6589,7.6684,346800.0
2014-04-08 15:30:00,8.05,8.06,8.05,8.06,225600.0,7.6589,7.6684,7.6589,7.6684,225600.0
2014-04-08 15:35:00,8.07,8.07,8.06,8.07,174000.0,7.678,7.678,7.6684,7.678,174000.0
2014-04-08 15:40:00,8.07,8.08,8.06,8.06,297600.0,7.678,7.6875,7.6684,7.6684,297600.0
2014-04-08 15:45:00,8.06,8.07,8.06,8.07,460800.0,7.6684,7.678,7.6684,7.678,460800.0
2014-04-08 15:50:00,8.06,8.06,8.04,8.05,573600.0,7.6684,7.6684,7.6494,7.6589,573600.0
2014-04-08 15:55:00,8.05,8.07,8.05,8.05,872400.0,7.6589,7.678,7.6589,7.6589,872400.0
2014-04-09 09:30:00,8.12,8.13,8.11,8.12,594000.0,7.7255,7.735,7.716,7.7255,594000.0
2014-04-09 09:35:00,8.12,8.13,8.1,8.12,430800.0,7.7255,7.735,7.7065,7.7255,430800.0
2014-04-09 09:40:00,8.12,8.12,8.09,8.1,255600.0,7.7255,7.7255,7.697,7.7065,255600.0
2014-04-09 09:45:00,8.08,8.11,8.08,8.08,284400.0,7.6875,7.716,7.6875,7.6875,284400.0
2014-04-09 09:50:00,8.08,8.09,8.06,8.08,240000.0,7.6875,7.697,7.6684,7.6875,240000.0
2014-04-09 09:55:00,8.09,8.11,8.08,8.08,274800.0,7.697,7.716,7.6875,7.6875,274800.0
2014-04-09 10:00:00,8.08,8.1,8.08,8.08,200400.0,7.6875,7.7065,7.6875,7.6875,200400.0
2014-04-09 10:05:00,8.08,8.09,8.07,8.07,169200.0,7.6875,7.697,7.678,7.678,169200.0
2014-04-09 10:10:00,8.07,8.08,8.05,8.06,434400.0,7.678,7.6875,7.6589,7.6684,434400.0
2014-04-09 10:15:00,8.06,8.1,8.06,8.09,376800.0,7.6684,7.7065,7.6684,7.697,376800.0
2014-04-09 10:20:00,8.11,8.13,8.1,8.13,283200.0,7.716,7.735,7.7065,7.735,283200.0
2014-04-09 10:25:00,8.12,8.12,8.1,8.11,110400.0,7.7255,7.7255,7.7065,7.716,110400.0
2014-04-09 10:30:00,8.11,8.14,8.11,8.11,507600.0,7.716,7.7446,7.716,7.716,507600.0
2014-04-09 10:35:00,8.11,8.13,8.11,8.12,102000.0,7.716,7.735,7.716,7.7255,102000.0
2014-04-09 10:40:00,8.12,8.13,8.11,8.13,158400.0,7.7255,7.735,7.716,7.735,158400.0
2014-04-09 10:45:00,8.13,8.13,8.09,8.1,556800.0,7.735,7.735,7.697,7.7065,556800.0
2014-04-09 10:50:00,8.1,8.11,8.09,8.1,402000.0,7.7065,7.716,7.697,7.7065,402000.0
2014-04-09 10:55:00,8.1,8.1,8.09,8.1,99600.0,7.7065,7.7065,7.697,7.7065,99600.0
2014-04-09 11:00:00,8.09,8.09,8.08,8.08,115200.0,7.697,7.697,7.6875,7.6875,115200.0
2014-04-09 11:05:00,8.08,8.1,8.08,8.09,61200.0,7.6875,7.7065,7.6875,7.697,61200.0
2014-04-09 11:10:00,8.09,8.1,8.09,8.1,144000.0,7.697,7.7065,7.697,7.7065,144000.0
2014-04-09 11:15:00,8.1,8.12,8.1,8.12,258000.0,7.7065,7.7255,7.7065,7.7255,258000.0
2014-04-09 11:20:00,8.11,8.11,8.1,8.1,136800.0,7.716,7.716,7.7065,7.7065,136800.0
2014-04-09 11:25:00,8.1,8.11,8.09,8.1,63600.0,7.7065,7.716,7.697,7.7065,63600.0
2014-04-09 11:30:00,8.09,8.11,8.09,8.11,52800.0,7.697,7.716,7.697,7.716,52800.0
2014-04-09 11:35:00,8.12,8.12,8.11,8.12,69600.0,7.7255,7.7255,7.716,7.7255,69600.0
2014-04-09 11:40:00,8.12,8.12,8.11,8.12,31200.0,7.7255,7.7255,7.716,7.7255,31200.0
2014-04-09 11:45:00,8.12,8.13,8.12,8.13,82800.0,7.7255,7.735,7.7255,7.735,82800.0
2014-04-09 11:50:00,8.13,8.14,8.13,8.13,301200.0,7.735,7.7446,7.735,7.735,301200.0
2014-04-09 11:55:00,8.14,8.14,8.13,8.13,94800.0,7.7446,7.7446,7.735,7.735,94800.0
2014-04-09 12:00:00,8.13,8.14,8.13,8.13,228000.0,7.735,7.7446,7.735,7.735,228000.0
2014-04-09 12:05:00,8.13,8.13,8.12,8.13,34800.0,7.735,7.735,7.7255,7.735,34800.0
2014-04-09 12:10:00,8.13,8.13,8.13,8.13,130800.0,7.735,7.735,7.735,7.735,130800.0
2014-04-09 12:15:00,8.13,8.13,8.13,8.13,14400.0,7.735,7.735,7.735,7.735,14400.0
2014-04-09 12:20:00,8.14,8.15,8.14,8.15,397200.0,7.7446,7.7541,7.7446,7.7541,397200.0
2014-04-09 12:25:00,8.15,8.17,8.15,8.16,333600.0,7.7541,7.7731,7.7541,7.7636,333600.0
2014-04-09 12:30:00,8.16,8.17,8.16,8.17,252000.0,7.7636,7.7731,7.7636,7.7731,252000.0
2014-04-09 12:35:00,8.17,8.17,8.16,8.16,103200.0,7.7731,7.7731,7.7636,7.7636,103200.0
2014-04-09 12:40:00,8.16,8.17,8.16,8.16,48000.0,7.7636,7.7731,7.7636,7.7636,48000.0
2014-04-09 12:45:00,8.17,8.17,8.16,8.17,57600.0,7.7731,7.7731,7.7636,7.7731,57600.0
2014-04-09 12:50:00,8.17,8.17,8.15,8.15,204000.0,7.7731,7.7731,7.7541,7.7541,204000.0
2014-04-09 12:55:00,8.15,8.15,8.15,8.15,31200.0,7.7541,7.7541,7.7541,7.7541,31200.0
2014-04-09 13:00:00,8.16,8.17,8.16,8.16,34800.0,7.7636,7.7731,7.7636,7.7636,34800.0
2014-04-09 13:05:00,8.16,8.16,8.15,8.15,20400.0,7.7636,7.7636,7.7541,7.7541,20400.0
2014-04-09 13:10:00,8.15,8.16,8.15,8.15,37200.0,7.7541,7.7636,7.7541,7.7541,37200.0
2014-04-09 13:15:00,8.15,8.16,8.15,8.15,19200.0,7.7541,7.7636,7.7541,7.7541,19200.0
2014-04-09 13:20:00,8.16,8.16,8.15,8.15,42000.0,7.7636,7.7636,7.7541,7.7541,42000.0
2014-04-09 13:25:00,8.15,8.15,8.15,8.15,3600.0,7.7541,7.7541,7.7541,7.7541,3600.0
2014-04-09 13:30:00,8.14,8.14,8.13,8.14,151200.0,7.7446,7.7446,7.735,7.7446,151200.0
2014-04-09 13:35:00,8.14,8.14,8.14,8.14,25200.0,7.7446,7.7446,7.7446,7.7446,25200.0
2014-04-09 13:40:00,8.14,8.15,8.13,8.15,61200.0,7.7446,7.7541,7.735,7.7541,61200.0
2014-04-09 13:45:00,8.15,8.15,8.14,8.14,37200.0,7.7541,7.7541,7.7446,7.7446,37200.0
2014-04-09 13:50:00,8.15,8.16,8.15,8.15,200400.0,7.7541,7.7636,7.7541,7.7541,200400.0
2014-04-09 13:55:00,8.15,8.15,8.14,8.14,19200.0,7.7541,7.7541,7.7446,7.7446,19200.0
2014-04-09 14:00:00,8.15,8.2,8.15,8.2,769200.0,7.7541,7.8016,7.7541,7.8016,769200.0
2014-04-09 14:05:00,8.2,8.24,8.2,8.23,706800.0,7.8016,7.8397,7.8016,7.8302,706800.0
2014-04-09 14:10:00,8.23,8.25,8.22,8.23,2082000.0,7.8302,7.8492,7.8207,7.8302,2082000.0
2014-04-09 14:15:00,8.23,8.26,8.23,8.26,728400.0,7.8302,7.8587,7.8302,7.8587,728400.0
2014-04-09 14:20:00,8.26,8.28,8.26,8.28,670800.0,7.8587,7.8778,7.8587,7.8778,670800.0
2014-04-09 14:25:00,8.28,8.29,8.27,8.28,270000.0,7.8778,7.8873,7.8682,7.8778,270000.0
2014-04-09 14:30:00,8.28,8.29,8.27,8.27,264000.0,7.8778,7.8873,7.8682,7.8682,264000.0
2014-04-09 14:35:00,8.28,8.29,8.27,8.27,183600.0,7.8778,7.8873,7.8682,7.8682,183600.0
2014-04-09 14:40:00,8.27,8.28,8.27,8.27,99600.0,7.8682,7.8778,7.8682,7.8682,99600.0
2014-04-09 14:45:00,8.27,8.28,8.26,8.27,1396800.0,7.8682,7.8778,7.8587,7.8682,1396800.0
2014-04-09 14:50:00,8.26,8.27,8.26,8.26,169200.0,7.8587,7.8682,7.8587,7.8587,169200.0
2014-04-09 14:55:00,8.26,8.27,8.24,8.25,394800.0,7.8587,7.8682,7.8397,7.8492,394800.0
2014-04-09 15:00:00,8.25,8.26,8.24,8.26,274800.0,7.8492,7.8587,7.8397,7.8587,274800.0
2014-04-09 15:05:00,8.25,8.27,8.25,8.27,297600.0,7.8492,7.8682,7.8492,7.8682,297600.0
2014-04-09 15:10:00,8.27,8.28,8.26,8.28,357600.0,7.8682,7.8778,7.8587,7.8778,357600.0
2014-04-09 15:15:00,8.28,8.28,8.27,8.28,205200.0,7.8778,7.8778,7.8682,7.8778,205200.0
2014-04-09 15:20:00,8.28,8.29,8.28,8.28,260400.0,7.8778,7.8873,7.8778,7.8778,260400.0
2014-04-09 15:25:00,8.28,8.28,8.27,8.27,135600.0,7.8778,7.8778,7.8682,7.8682,135600.0
2014-04-09 15:30:00,8.28,8.3,8.27,8.3,216000.0,7.8778,7.8968,7.8682,7.8968,216000.0
2014-04-09 15:35:00,8.3,8.31,8.29,8.31,369600.0,7.8968,7.9063,7.8873,7.9063,369600.0
2014-04-09 15:40:00,8.3,8.31,8.3,8.31,228000.0,7.8968,7.9063,7.8968,7.9063,228000.0
2014-04-09 15:45:00,8.31,8.32,8.3,8.32,316800.0,7.9063,7.9158,7.8968,7.9158,316800.0
2014-04-09 15:50:00,8.32,8.32,8.3,8.31,514800.0,7.9158,7.9158,7.8968,7.9063,514800.0
2014-04-09 15:55:00,8.31,8.32,8.31,8.32,588000.0,7.9063,7.9158,7.9063,7.9158,588000.0
2014-04-10 09:30:00,8.31,8.31,8.27,8.27,384000.0,7.9063,7.9063,7.8682,7.8682,384000.0
2014-04-10 09:35:00,8.27,8.3,8.26,8.29,507600.0,7.8682,7.8968,7.8587,7.8873,507600.0
2014-04-10 09:40:00,8.3,8.33,8.29,8.32,529200.0,7.8968,7.9253,7.8873,7.9158,529200.0
2014-04-10 09:45:00,8.31,8.32,8.29,8.29,355200.0,7.9063,7.9158,7.8873,7.8873,355200.0
2014-04-10 09:50:00,8.28,8.29,8.25,8.26,326400.0,7.8778,7.8873,7.8492,7.8587,326400.0
2014-04-10 09:55:00,8.26,8.27,8.25,8.27,240000.0,7.8587,7.8682,7.8492,7.8682,240000.0
2014-04-10 10:00:00,8.26,8.27,8.25,8.26,176400.0,7.8587,7.8682,7.8492,7.8587,176400.0
2014-04-10 10:05:00,8.25,8.28,8.25,8.28,159600.0,7.8492,7.8778,7.8492,7.8778,159600.0
2014-04-10 10:10:00,8.28,8.29,8.27,8.28,232800.0,7.8778,7.8873,7.8682,7.8778,232800.0
2014-04-10 10:15:00,8.28,8.28,8.23,8.23,662400.0,7.8778,7.8778,7.8302,7.8302,662400.0
2014-04-10 10:20:00,8.24,8.27,8.24,8.26,238800.0,7.8397,7.8682,7.8397,7.8587,238800.0
2014-04-10 10:25:00,8.26,8.28,8.26,8.28,183600.0,7.8587,7.8778,7.8587,7.8778,183600.0
2014-04-10 10:30:00,8.27,8.28,8.27,8.28,348000.0,7.8682,7.8778,7.8682,7.8778,348000.0
2014-04-10 10:35:00,8.27,8.27,8.25,8.26,459600.0,7.8682,7.8682,7.8492,7.8587,459600.0
2014-04-10 10:40:00,8.26,8.26,8.24,8.24,189600.0,7.8587,7.8587,7.8397,7.8397,189600.0
2014-04-10 10:45:00,8.23,8.24,8.21,8.22,388800.0,7.8302,7.8397,7.8112,7.8207,388800.0
2014-04-10 10:50:00,8.21,8.21,8.2,8.21,492000.0,7.8112,7.8112,7.8016,7.8112,492000.0
2014-04-10 10:55:00,8.22,8.22,8.18,8.18,582000.0,7.8207,7.8207,7.7826,7.7826,582000.0
2014-04-10 11:00:00,8.18,8.18,8.15,8.16,507600.0,7.7826,7.7826,7.7541,7.7636,507600.0
2014-04-10 11:05:00,8.16,8.16,8.13,8.14,272400.0,7.7636,7.7636,7.735,7.7446,272400.0
2014-04-10 11:10:00,8.14,8.17,8.12,8.16,399600.0,7.7446,7.7731,7.7255,7.7636,399600.0
2014-04-10 11:15:00,8.16,8.17,8.14,8.15,176400.0,7.7636,7.7731,7.7446,7.7541,176400.0
2014-04-10 11:20:00,8.15,8.16,8.13,8.13,147600.0,7.7541,7.7636,7.735,7.735,147600.0
2014-04-10 11:25:00,8.13,8.14,8.09,8.09,482400.0,7.735,7.7446,7.697,7.697,482400.0
2014-04-10 11:30:00,8.09,8.13,8.09,8.13,285600.0,7.697,7.735,7.697,7.735,285600.0
2014-04-10 11:35:00,8.12,8.12,8.11,8.12,194400.0,7.7255,7.7255,7.716,7.7255,194400.0
2014-04-10 11:40:00,8.12,8.14,8.11,8.14,183600.0,7.7255,7.7446,7.716,7.7446,183600.0
2014-04-10 11:45:00,8.14,8.14,8.12,8.12,289200.0,7.7446,7.7446,7.7255,7.7255,289200.0
2014-04-10 11:50:00,8.12,8.13,8.11,8.12,102000.0,7.7255,7.735,7.716,7.7255,102000.0
2014-04-10 11:55:00,8.12,8.12,8.09,8.1,195600.0,7.7255,7.7255,7.697,7.7065,195600.0
2014-04-10 12:00:00,8.09,8.11,8.04,8.05,1254000.0,7.697,7.716,7.6494,7.6589,1254000.0
2014-04-10 12:05:00,8.05,8.05,8.02,8.03,339600.0,7.6589,7.6589,7.6304,7.6399,339600.0
2014-04-10 12:10:00,8.02,8.03,7.99,8.0,606000.0,7.6304,7.6399,7.6018,7.6114,606000.0
2014-04-10 12:15:00,8.01,8.04,8.01,8.03,520800.0,7.6209,7.6494,7.6209,7.6399,520800.0
2014-04-10 12:20:00,8.03,8.04,8.01,8.01,260400.0,7.6399,7.6494,7.6209,7.6209,260400.0
2014-04-10 12:25:00,8.01,8.02,8.01,8.01,168000.0,7.6209,7.6304,7.6209,7.6209,168000.0
2014-04-10 12:30:00,8.01,8.03,8.01,8.02,138000.0,7.6209,7.6399,7.6209,7.6304,138000.0
2014-04-10 12:35:00,8.01,8.03,8.01,8.01,163200.0,7.6209,7.6399,7.6209,7.6209,163200.0
2014-04-10 12:40:00,8.02,8.02,7.98,7.99,896400.0,7.6304,7.6304,7.5923,7.6018,896400.0
2014-04-10 12:45:00,7.99,8.0,7.98,7.99,699600.0,7.6018,7.6114,7.5923,7.6018,699600.0
2014-04-10 12:50:00,7.99,8.0,7.98,8.0,350400.0,7.6018,7.6114,7.5923,7.6114,350400.0
2014-04-10 12:55:00,8.0,8.0,7.96,7.96,438000.0,7.6114,7.6114,7.5733,7.5733,438000.0
2014-04-10 13:00:00,7.96,7.97,7.95,7.97,222000.0,7.5733,7.5828,7.5638,7.5828,222000.0
2014-04-10 13:05:00,7.97,7.99,7.97,7.98,280800.0,7.5828,7.6018,7.5828,7.5923,280800.0
2014-04-10 13:10:00,7.98,7.99,7.95,7.96,280800.0,7.5923,7.6018,7.5638,7.5733,280800.0
2014-04-10 13:15:00,7.96,7.96,7.91,7.92,1200000.0,7.5733,7.5733,7.5257,7.5352,1200000.0
2014-04-10 13:20:00,7.92,7.92,7.89,7.89,540000.0,7.5352,7.5352,7.5067,7.5067,540000.0
2014-04-10 13:25:00,7.9,7.92,7.89,7.92,738000.0,7.5162,7.5352,7.5067,7.5352,738000.0
2014-04-10 13:30:00,7.92,7.93,7.91,7.92,244800.0,7.5352,7.5448,7.5257,7.5352,244800.0
2014-04-10 13:35:00,7.92,7.93,7.92,7.93,164400.0,7.5352,7.5448,7.5352,7.5448,164400.0
2014-04-10 13:40:00,7.92,7.93,7.91,7.93,126000.0,7.5352,7.5448,7.5257,7.5448,126000.0
2014-04-10 13:45:00,7.93,7.93,7.92,7.93,320400.0,7.5448,7.5448,7.5352,7.5448,320400.0
2014-04-10 13:50:00,7.93,7.94,7.91,7.94,338400.0,7.5448,7.5543,7.5257,7.5543,338400.0
2014-04-10 13:55:00,7.94,7.96,7.94,7.96,346800.0,7.5543,7.5733,7.5543,7.5733,346800.0
2014-04-10 14:00:00,7.96,7.97,7.95,7.97,298800.0,7.5733,7.5828,7.5638,7.5828,298800.0
2014-04-10 14:05:00,7.97,7.98,7.97,7.97,256800.0,7.5828,7.5923,7.5828,7.5828,256800.0
2014-04-10 14:10:00,7.97,7.99,7.96,7.98,127200.0,7.5828,7.6018,7.5733,7.5923,127200.0
2014-04-10 14:15:00,7.99,7.99,7.97,7.97,186000.0,7.6018,7.6018,7.5828,7.5828,186000.0
2014-04-10 14:20:00,7.97,7.98,7.96,7.97,133200.0,7.5828,7.5923,7.5733,7.5828,133200.0
2014-04-10 14:25:00,7.97,7.97,7.93,7.93,368400.0,7.5828,7.5828,7.5448,7.5448,368400.0
2014-04-10 14:30:00,7.93,7.93,7.91,7.92,358800.0,7.5448,7.5448,7.5257,7.5352,358800.0
2014-04-10 14:35:00,7.92,7.92,7.89,7.92,882000.0,7.5352,7.5352,7.5067,7.5352,882000.0
2014-04-10 14:40:00,7.92,7.93,7.92,7.93,404400.0,7.5352,7.5448,7.5352,7.5448,404400.0
2014-04-10 14:45:00,7.92,7.92,7.87,7.88,618000.0,7.5352,7.5352,7.4877,7.4972,618000.0
2014-04-10 14:50:00,7.88,7.9,7.87,7.88,452400.0,7.4972,7.5162,7.4877,7.4972,452400.0
2014-04-10 14:55:00,7.88,7.89,7.86,7.87,583200.0,7.4972,7.5067,7.4782,7.4877,583200.0
2014-04-10 15:00:00,7.87,7.88,7.8,7.81,2198400.0,7.4877,7.4972,7.4211,7.4306,2198400.0
2014-04-10 15:05:00,7.81,7.81,7.77,7.77,1275600.0,7.4306,7.4306,7.3925,7.3925,1275600.0
2014-04-10 15:10:00,7.77,7.81,7.76,7.8,576000.0,7.3925,7.4306,7.383,7.4211,576000.0
2014-04-10 15:15:00,7.8,7.84,7.8,7.84,528000.0,7.4211,7.4591,7.4211,7.4591,528000.0
2014-04-10 15:20:00,7.84,7.84,7.79,7.8,885600.0,7.4591,7.4591,7.4116,7.4211,885600.0
2014-04-10 15:25:00,7.81,7.82,7.8,7.81,279600.0,7.4306,7.4401,7.4211,7.4306,279600.0
2014-04-10 15:30:00,7.8,7.83,7.79,7.82,460800.0,7.4211,7.4496,7.4116,7.4401,460800.0
2014-04-10 15:35:00,7.83,7.85,7.83,7.84,475200.0,7.4496,7.4686,7.4496,7.4591,475200.0
2014-04-10 15:40:00,7.84,7.86,7.82,7.86,698400.0,7.4591,7.4782,7.4401,7.4782,698400.0
2014-04-10 15:45:00,7.86,7.88,7.85,7.88,576000.0,7.4782,7.4972,7.4686,7.4972,576000.0
2014-04-10 15:50:00,7.88,7.88,7.84,7.85,751200.0,7.4972,7.4972,7.4591,7.4686,751200.0
2014-04-10 15:55:00,7.85,7.85,7.79,7.79,1066800.0,7.4686,7.4686,7.4116,7.4116,1066800.0
2014-04-11 09:30:00,7.66,7.69,7.63,7.63,1998000.0,7.2879,7.3164,7.2593,7.2593,1998000.0
2014-04-11 09:35:00,7.63,7.69,7.62,7.68,1356000.0,7.2593,7.3164,7.2498,7.3069,1356000.0
2014-04-11 09:40:00,7.69,7.72,7.69,7.72,774000.0,7.3164,7.345,7.3164,7.345,774000.0
2014-04-11 09:45:00,7.72,7.72,7.68,7.71,669600.0,7.345,7.345,7.3069,7.3354,669600.0
2014-04-11 09:50:00,7.71,7.76,7.71,7.75,1030800.0,7.3354,7.383,7.3354,7.3735,1030800.0
2014-04-11 09:55:00,7.76,7.77,7.73,7.73,298800.0,7.383,7.3925,7.3545,7.3545,298800.0
2014-04-11 10:00:00,7.73,7.74,7.68,7.68,406800.0,7.3545,7.364,7.3069,7.3069,406800.0
2014-04-11 10:05:00,7.68,7.71,7.66,7.68,823200.0,7.3069,7.3354,7.2879,7.3069,823200.0
2014-04-11 10:10:00,7.68,7.69,7.64,7.65,510000.0,7.3069,7.3164,7.2688,7.2784,510000.0
2014-04-11 10:15:00,7.65,7.68,7.62,7.63,750000.0,7.2784,7.3069,7.2498,7.2593,750000.0
2014-04-11 10:20:00,7.63,7.67,7.63,7.66,702000.0,7.2593,7.2974,7.2593,7.2879,702000.0
2014-04-11 10:25:00,7.66,7.7,7.66,7.69,315600.0,7.2879,7.3259,7.2879,7.3164,315600.0
2014-04-11 10:30:00,7.68,7.72,7.68,7.72,548400.0,7.3069,7.345,7.3069,7.345,548400.0
2014-04-11 10:35:00,7.71,7.73,7.7,7.7,277200.0,7.3354,7.3545,7.3259,7.3259,277200.0
2014-04-11 10:40:00,7.7,7.74,7.7,7.72,402000.0,7.3259,7.364,7.3259,7.345,402000.0
2014-04-11 10:45:00,7.72,7.74,7.7,7.73,295200.0,7.345,7.364,7.3259,7.3545,295200.0
2014-04-11 10:50:00,7.73,7.79,7.72,7.79,580800.0,7.3545,7.4116,7.345,7.4116,580800.0
2014-04-11 10:55:00,7.79,7.81,7.78,7.78,686400.0,7.4116,7.4306,7.402,7.402,686400.0
2014-04-11 11:00:00,7.78,7.79,7.76,7.77,397200.0,7.402,7.4116,7.383,7.3925,397200.0
2014-04-11 11:05:00,7.76,7.77,7.75,7.75,278400.0,7.383,7.3925,7.3735,7.3735,278400.0
2014-04-11 11:10:00,7.75,7.79,7.75,7.79,276000.0,7.3735,7.4116,7.3735,7.4116,276000.0
2014-04-11 11:15:00,7.79,7.82,7.79,7.81,314400.0,7.4116,7.4401,7.4116,7.4306,314400.0
2014-04-11 11:20:00,7.81,7.81,7.77,7.77,135600.0,7.4306,7.4306,7.3925,7.3925,135600.0
2014-04-11 11:25:00,7.77,7.77,7.76,7.77,157200.0,7.3925,7.3925,7.383,7.3925,157200.0
2014-04-11 11:30:00,7.77,7.77,7.75,7.77,140400.0,7.3925,7.3925,7.3735,7.3925,140400.0
2014-04-11 11:35:00,7.77,7.78,7.73,7.74,649200.0,7.3925,7.402,7.3545,7.364,649200.0
2014-04-11 11:40:00,7.74,7.75,7.73,7.74,147600.0,7.364,7.3735,7.3545,7.364,147600.0
2014-04-11 11:45:00,7.74,7.74,7.7,7.71,403200.0,7.364,7.364,7.3259,7.3354,403200.0
2014-04-11 11:50:00,7.71,7.73,7.7,7.71,240000.0,7.3354,7.3545,7.3259,7.3354,240000.0
2014-04-11 11:55:00,7.71,7.73,7.7,7.73,260400.0,7.3354,7.3545,7.3259,7.3545,260400.0
2014-04-11 12:00:00,7.73,7.76,7.73,7.75,354000.0,7.3545,7.383,7.3545,7.3735,354000.0
2014-04-11 12:05:00,7.75,7.75,7.73,7.73,199200.0,7.3735,7.3735,7.3545,7.3545,199200.0
2014-04-11 12:10:00,7.73,7.73,7.7,7.7,171600.0,7.3545,7.3545,7.3259,7.3259,171600.0
2014-04-11 12:15:00,7.7,7.72,7.69,7.72,369600.0,7.3259,7.345,7.3164,7.345,369600.0
2014-04-11 12:20:00,7.71,7.71,7.7,7.7,158400.0,7.3354,7.3354,7.3259,7.3259,158400.0
2014-04-11 12:25:00,7.7,7.72,7.7,7.71,172800.0,7.3259,7.345,7.3259,7.3354,172800.0
2014-04-11 12:30:00,7.71,7.71,7.7,7.7,72000.0,7.3354,7.3354,7.3259,7.3259,72000.0
2014-04-11 12:35:00,7.7,7.72,7.7,7.72,87600.0,7.3259,7.345,7.3259,7.345,87600.0
2014-04-11 12:40:00,7.72,7.74,7.72,7.73,339600.0,7.345,7.364,7.345,7.3545,339600.0
2014-04-11 12:45:00,7.73,7.73,7.72,7.73,123600.0,7.3545,7.3545,7.345,7.3545,123600.0
2014-04-11 12:50:00,7.72,7.73,7.7,7.7,277200.0,7.345,7.3545,7.3259,7.3259,277200.0
2014-04-11 12:55:00,7.7,7.72,7.7,7.72,86400.0,7.3259,7.345,7.3259,7.345,86400.0
2014-04-11 13:00:00,7.72,7.72,7.7,7.7,198000.0,7.345,7.345,7.3259,7.3259,198000.0
2014-04-11 13:05:00,7.7,7.7,7.66,7.67,1113600.0,7.3259,7.3259,7.2879,7.2974,1113600.0
2014-04-11 13:10:00,7.67,7.69,7.66,7.67,278400.0,7.2974,7.3164,7.2879,7.2974,278400.0
2014-04-11 13:15:00,7.67,7.68,7.66,7.67,126000.0,7.2974,7.3069,7.2879,7.2974,126000.0
2014-04-11 13:20:00,7.66,7.68,7.66,7.66,328800.0,7.2879,7.3069,7.2879,7.2879,328800.0
2014-04-11 13:25:00,7.66,7.67,7.65,7.66,165600.0,7.2879,7.2974,7.2784,7.2879,165600.0
2014-04-11 13:30:00,7.65,7.67,7.64,7.67,351600.0,7.2784,7.2974,7.2688,7.2974,351600.0
2014-04-11 13:35:00,7.67,7.67,7.65,7.66,168000.0,7.2974,7.2974,7.2784,7.2879,168000.0
2014-04-11 13:40:00,7.67,7.69,7.67,7.68,187200.0,7.2974,7.3164,7.2974,7.3069,187200.0
2014-04-11 13:45:00,7.68,7.7,7.68,7.69,252000.0,7.3069,7.3259,7.3069,7.3164,252000.0
2014-04-11 13:50:00,7.69,7.69,7.67,7.68,112800.0,7.3164,7.3164,7.2974,7.3069,112800.0
2014-04-11 13:55:00,7.67,7.67,7.65,7.65,104400.0,7.2974,7.2974,7.2784,7.2784,104400.0
2014-04-11 14:00:00,7.65,7.67,7.65,7.66,176400.0,7.2784,7.2974,7.2784,7.2879,176400.0
2014-04-11 14:05:00,7.66,7.68,7.66,7.67,217200.0,7.2879,7.3069,7.2879,7.2974,217200.0
2014-04-11 14:10:00,7.66,7.66,7.63,7.64,217200.0,7.2879,7.2879,7.2593,7.2688,217200.0
2014-04-11 14:15:00,7.64,7.65,7.62,7.63,372000.0,7.2688,7.2784,7.2498,7.2593,372000.0
2014-04-11 14:20:00,7.63,7.64,7.62,7.62,187200.0,7.2593,7.2688,7.2498,7.2498,187200.0
2014-04-11 14:25:00,7.62,7.64,7.6,7.61,315600.0,7.2498,7.2688,7.2308,7.2403,315600.0
2014-04-11 14:30:00,7.61,7.63,7.61,7.61,241200.0,7.2403,7.2593,7.2403,7.2403,241200.0
2014-04-11 14:35:00,7.62,7.62,7.59,7.6,271200.0,7.2498,7.2498,7.2213,7.2308,271200.0
2014-04-11 14:40:00,7.59,7.61,7.58,7.58,792000.0,7.2213,7.2403,7.2118,7.2118,792000.0
2014-04-11 14:45:00,7.58,7.58,7.56,7.56,382800.0,7.2118,7.2118,7.1927,7.1927,382800.0
2014-04-11 14:50:00,7.56,7.61,7.56,7.6,554400.0,7.1927,7.2403,7.1927,7.2308,554400.0
2014-04-11 14:55:00,7.61,7.62,7.6,7.61,248400.0,7.2403,7.2498,7.2308,7.2403,248400.0
2014-04-11 15:00:00,7.6,7.6,7.57,7.58,348000.0,7.2308,7.2308,7.2022,7.2118,348000.0
2014-04-11 15:05:00,7.58,7.62,7.57,7.62,303600.0,7.2118,7.2498,7.2022,7.2498,303600.0
2014-04-11 15:10:00,7.61,7.62,7.6,7.6,268800.0,7.2403,7.2498,7.2308,7.2308,268800.0
2014-04-11 15:15:00,7.6,7.61,7.6,7.61,87600.0,7.2308,7.2403,7.2308,7.2403,87600.0
2014-04-11 15:20:00,7.61,7.66,7.61,7.66,885600.0,7.2403,7.2879,7.2403,7.2879,885600.0
2014-04-11 15:25:00,7.66,7.67,7.64,7.64,402000.0,7.2879,7.2974,7.2688,7.2688,402000.0
2014-04-11 15:30:00,7.64,7.64,7.61,7.62,267600.0,7.2688,7.2688,7.2403,7.2498,267600.0
2014-04-11 15:35:00,7.63,7.63,7.61,7.63,340800.0,7.2593,7.2593,7.2403,7.2593,340800.0
2014-04-11 15:40:00,7.63,7.66,7.62,7.63,237600.0,7.2593,7.2879,7.2498,7.2593,237600.0
2014-04-11 15:45:00,7.63,7.63,7.6,7.62,424800.0,7.2593,7.2593,7.2308,7.2498,424800.0
2014-04-11 15:50:00,7.62,7.62,7.57,7.58,612000.0,7.2498,7.2498,7.2022,7.2118,612000.0
2014-04-11 15:55:00,7.58,7.61,7.58,7.58,1008000.0,7.2118,7.2403,7.2118,7.2118,1008000.0
2014-04-14 09:30:00,7.76,7.77,7.73,7.73,739200.0,7.383,7.3925,7.3545,7.3545,739200.0
2014-04-14 09:35:00,7.73,7.74,7.7,7.73,354000.0,7.3545,7.364,7.3259,7.3545,354000.0
2014-04-14 09:40:00,7.73,7.73,7.72,7.73,181200.0,7.3545,7.3545,7.345,7.3545,181200.0
2014-04-14 09:45:00,7.72,7.73,7.67,7.69,342000.0,7.345,7.3545,7.2974,7.3164,342000.0
2014-04-14 09:50:00,7.69,7.72,7.68,7.68,189600.0,7.3164,7.345,7.3069,7.3069,189600.0
2014-04-14 09:55:00,7.68,7.69,7.66,7.68,304800.0,7.3069,7.3164,7.2879,7.3069,304800.0
2014-04-14 10:00:00,7.67,7.7,7.66,7.69,380400.0,7.2974,7.3259,7.2879,7.3164,380400.0
2014-04-14 10:05:00,7.69,7.73,7.68,7.72,429600.0,7.3164,7.3545,7.3069,7.345,429600.0
2014-04-14 10:10:00,7.71,7.71,7.69,7.7,247200.0,7.3354,7.3354,7.3164,7.3259,247200.0
2014-04-14 10:15:00,7.7,7.71,7.69,7.71,144000.0,7.3259,7.3354,7.3164,7.3354,144000.0
2014-04-14 10:20:00,7.69,7.7,7.68,7.7,60000.0,7.3164,7.3259,7.3069,7.3259,60000.0
2014-04-14 10:25:00,7.68,7.7,7.68,7.69,122400.0,7.3069,7.3259,7.3069,7.3164,122400.0
2014-04-14 10:30:00,7.69,7.73,7.69,7.72,229200.0,7.3164,7.3545,7.3164,7.345,229200.0
2014-04-14 10:35:00,7.72,7.74,7.72,7.73,166800.0,7.345,7.364,7.345,7.3545,166800.0
2014-04-14 10:40:00,7.74,7.76,7.74,7.76,403200.0,7.364,7.383,7.364,7.383,403200.0
2014-04-14 10:45:00,7.76,7.77,7.75,7.75,378000.0,7.383,7.3925,7.3735,7.3735,378000.0
2014-04-14 10:50:00,7.75,7.79,7.75,7.79,434400.0,7.3735,7.4116,7.3735,7.4116,434400.0
2014-04-14 10:55:00,7.79,7.8,7.79,7.8,264000.0,7.4116,7.4211,7.4116,7.4211,264000.0
2014-04-14 11:00:00,7.8,7.8,7.79,7.79,229200.0,7.4211,7.4211,7.4116,7.4116,229200.0
2014-04-14 11:05:00,7.78,7.79,7.77,7.77,212400.0,7.402,7.4116,7.3925,7.3925,212400.0
2014-04-14 11:10:00,7.77,7.77,7.75,7.77,398400.0,7.3925,7.3925,7.3735,7.3925,398400.0
2014-04-14 11:15:00,7.77,7.77,7.77,7.77,86400.0,7.3925,7.3925,7.3925,7.3925,86400.0
2014-04-14 11:20:00,7.77,7.77,7.76,7.76,111600.0,7.3925,7.3925,7.383,7.383,111600.0
2014-04-14 11:25:00,7.76,7.77,7.76,7.76,42000.0,7.383,7.3925,7.383,7.383,42000.0
2014-04-14 11:30:00,7.77,7.8,7.77,7.79,360000.0,7.3925,7.4211,7.3925,7.4116,360000.0
2014-04-14 11:35:00,7.8,7.8,7.79,7.79,79200.0,7.4211,7.4211,7.4116,7.4116,79200.0
2014-04-14 11:40:00,7.79,7.8,7.79,7.79,22800.0,7.4116,7.4211,7.4116,7.4116,22800.0
2014-04-14 11:45:00,7.79,7.79,7.78,7.78,136800.0,7.4116,7.4116,7.402,7.402,136800.0
2014-04-14 11:50:00,7.79,7.79,7.78,7.78,94800.0,7.4116,7.4116,7.402,7.402,94800.0
2014-04-14 11:55:00,7.78,7.79,7.75,7.76,262800.0,7.402,7.4116,7.3735,7.383,262800.0
2014-04-14 12:00:00,7.76,7.76,7.75,7.76,88800.0,7.383,7.383,7.3735,7.383,88800.0
2014-04-14 12:05:00,7.76,7.76,7.75,7.76,84000.0,7.383,7.383,7.3735,7.383,84000.0
2014-04-14 12:10:00,7.76,7.77,7.76,7.77,118800.0,7.383,7.3925,7.383,7.3925,118800.0
2014-04-14 12:15:00,7.77,7.79,7.77,7.78,90000.0,7.3925,7.4116,7.3925,7.402,90000.0
2014-04-14 12:20:00,7.77,7.78,7.77,7.77,58800.0,7.3925,7.402,7.3925,7.3925,58800.0
2014-04-14 12:25:00,7.77,7.78,7.77,7.78,43200.0,7.3925,7.402,7.3925,7.402,43200.0
2014-04-14 12:30:00,7.79,7.79,7.78,7.79,111600.0,7.4116,7.4116,7.402,7.4116,111600.0
2014-04-14 12:35:00,7.79,7.81,7.79,7.8,244800.0,7.4116,7.4306,7.4116,7.4211,244800.0
2014-04-14 12:40:00,7.8,7.8,7.79,7.8,31200.0,7.4211,7.4211,7.4116,7.4211,31200.0
2014-04-14 12:45:00,7.79,7.8,7.79,7.8,66000.0,7.4116,7.4211,7.4116,7.4211,66000.0
2014-04-14 12:50:00,7.8,7.8,7.79,7.8,111600.0,7.4211,7.4211,7.4116,7.4211,111600.0
2014-04-14 12:55:00,7.8,7.8,7.79,7.79,32400.0,7.4211,7.4211,7.4116,7.4116,32400.0
2014-04-14 13:00:00,7.79,7.79,7.78,7.78,68400.0,7.4116,7.4116,7.402,7.402,68400.0
2014-04-14 13:05:00,7.78,7.78,7.78,7.78,12000.0,7.402,7.402,7.402,7.402,12000.0
2014-04-14 13:10:00,7.78,7.78,7.76,7.76,39600.0,7.402,7.402,7.383,7.383,39600.0
2014-04-14 13:15:00,7.76,7.76,7.76,7.76,86400.0,7.383,7.383,7.383,7.383,86400.0
2014-04-14 13:20:00,7.76,7.76,7.73,7.74,81600.0,7.383,7.383,7.3545,7.364,81600.0
2014-04-14 13:25:00,7.75,7.75,7.74,7.74,103200.0,7.3735,7.3735,7.364,7.364,103200.0
2014-04-14 13:30:00,7.73,7.75,7.73,7.75,34800.0,7.3545,7.3735,7.3545,7.3735,34800.0
2014-04-14 13:35:00,7.75,7.77,7.75,7.76,90000.0,7.3735,7.3925,7.3735,7.383,90000.0
2014-04-14 13:40:00,7.77,7.77,7.75,7.76,82800.0,7.3925,7.3925,7.3735,7.383,82800.0
2014-04-14 13:45:00,7.76,7.77,7.73,7.73,122400.0,7.383,7.3925,7.3545,7.3545,122400.0
2014-04-14 13:50:00,7.73,7.74,7.72,7.73,68400.0,7.3545,7.364,7.345,7.3545,68400.0
2014-04-14 13:55:00,7.73,7.73,7.72,7.72,60000.0,7.3545,7.3545,7.345,7.345,60000.0
2014-04-14 14:00:00,7.72,7.72,7.7,7.71,130800.0,7.345,7.345,7.3259,7.3354,130800.0
2014-04-14 14:05:00,7.71,7.74,7.71,7.74,148800.0,7.3354,7.364,7.3354,7.364,148800.0
2014-04-14 14:10:00,7.74,7.74,7.73,7.73,69600.0,7.364,7.364,7.3545,7.3545,69600.0
2014-04-14 14:15:00,7.74,7.74,7.71,7.71,111600.0,7.364,7.364,7.3354,7.3354,111600.0
2014-04-14 14:20:00,7.71,7.71,7.68,7.69,283200.0,7.3354,7.3354,7.3069,7.3164,283200.0
2014-04-14 14:25:00,7.69,7.7,7.68,7.68,202800.0,7.3164,7.3259,7.3069,7.3069,202800.0
2014-04-14 14:30:00,7.68,7.69,7.66,7.68,313200.0,7.3069,7.3164,7.2879,7.3069,313200.0
2014-04-14 14:35:00,7.68,7.69,7.68,7.68,205200.0,7.3069,7.3164,7.3069,7.3069,205200.0
2014-04-14 14:40:00,7.68,7.69,7.67,7.69,99600.0,7.3069,7.3164,7.2974,7.3164,99600.0
2014-04-14 14:45:00,7.69,7.7,7.68,7.7,208800.0,7.3164,7.3259,7.3069,7.3259,208800.0
2014-04-14 14:50:00,7.7,7.7,7.69,7.7,166800.0,7.3259,7.3259,7.3164,7.3259,166800.0
2014-04-14 14:55:00,7.7,7.7,7.67,7.67,146400.0,7.3259,7.3259,7.2974,7.2974,146400.0
2014-04-14 15:00:00,7.66,7.66,7.64,7.64,207600.0,7.2879,7.2879,7.2688,7.2688,207600.0
2014-04-14 15:05:00,7.64,7.65,7.63,7.64,423600.0,7.2688,7.2784,7.2593,7.2688,423600.0
2014-04-14 15:10:00,7.63,7.64,7.57,7.58,817200.0,7.2593,7.2688,7.2022,7.2118,817200.0
2014-04-14 15:15:00,7.58,7.6,7.57,7.6,294000.0,7.2118,7.2308,7.2022,7.2308,294000.0
2014-04-14 15:20:00,7.6,7.64,7.6,7.64,358800.0,7.2308,7.2688,7.2308,7.2688,358800.0
2014-04-14 15:25:00,7.63,7.64,7.61,7.64,276000.0,7.2593,7.2688,7.2403,7.2688,276000.0
2014-04-14 15:30:00,7.64,7.67,7.64,7.67,912000.0,7.2688,7.2974,7.2688,7.2974,912000.0
2014-04-14 15:35:00,7.67,7.7,7.65,7.7,348000.0,7.2974,7.3259,7.2784,7.3259,348000.0
2014-04-14 15:40:00,7.7,7.71,7.68,7.7,162000.0,7.3259,7.3354,7.3069,7.3259,162000.0
2014-04-14 15:45:00,7.7,7.74,7.7,7.73,526800.0,7.3259,7.364,7.3259,7.3545,526800.0
2014-04-14 15:50:00,7.72,7.76,7.72,7.73,506400.0,7.345,7.383,7.345,7.3545,506400.0
2014-04-14 15:55:00,7.73,7.77,7.73,7.76,1093200.0,7.3545,7.3925,7.3545,7.383,1093200.0
2014-04-15 09:30:00,7.81,7.82,7.78,7.79,580800.0,7.4306,7.4401,7.402,7.4116,580800.0
2014-04-15 09:35:00,7.79,7.86,7.79,7.86,632400.0,7.4116,7.4782,7.4116,7.4782,632400.0
2014-04-15 09:40:00,7.87,7.89,7.86,7.89,715200.0,7.4877,7.5067,7.4782,7.5067,715200.0
2014-04-15 09:45:00,7.89,7.93,7.89,7.92,452400.0,7.5067,7.5448,7.5067,7.5352,452400.0
2014-04-15 09:50:00,7.92,7.93,7.91,7.91,469200.0,7.5352,7.5448,7.5257,7.5257,469200.0
2014-04-15 09:55:00,7.91,7.92,7.89,7.91,325200.0,7.5257,7.5352,7.5067,7.5257,325200.0
2014-04-15 10:00:00,7.91,7.92,7.88,7.89,537600.0,7.5257,7.5352,7.4972,7.5067,537600.0
2014-04-15 10:05:00,7.89,7.89,7.86,7.87,184800.0,7.5067,7.5067,7.4782,7.4877,184800.0
2014-04-15 10:10:00,7.87,7.87,7.81,7.82,519600.0,7.4877,7.4877,7.4306,7.4401,519600.0
2014-04-15 10:15:00,7.82,7.85,7.8,7.8,488400.0,7.4401,7.4686,7.4211,7.4211,488400.0
2014-04-15 10:20:00,7.8,7.81,7.76,7.77,394800.0,7.4211,7.4306,7.383,7.3925,394800.0
2014-04-15 10:25:00,7.77,7.79,7.75,7.76,752400.0,7.3925,7.4116,7.3735,7.383,752400.0
2014-04-15 10:30:00,7.75,7.76,7.71,7.76,630000.0,7.3735,7.383,7.3354,7.383,630000.0
2014-04-15 10:35:00,7.76,7.79,7.75,7.78,488400.0,7.383,7.4116,7.3735,7.402,488400.0
2014-04-15 10:40:00,7.78,7.81,7.77,7.78,429600.0,7.402,7.4306,7.3925,7.402,429600.0
2014-04-15 10:45:00,7.77,7.8,7.77,7.78,241200.0,7.3925,7.4211,7.3925,7.402,241200.0
2014-04-15 10:50:00,7.79,7.8,7.73,7.74,385200.0,7.4116,7.4211,7.3545,7.364,385200.0
2014-04-15 10:55:00,7.74,7.76,7.72,7.73,459600.0,7.364,7.383,7.345,7.3545,459600.0
2014-04-15 11:00:00,7.73,7.73,7.68,7.69,640800.0,7.3545,7.3545,7.3069,7.3164,640800.0
2014-04-15 11:05:00,7.69,7.74,7.69,7.71,615600.0,7.3164,7.364,7.3164,7.3354,615600.0
2014-04-15 11:10:00,7.71,7.72,7.69,7.69,338400.0,7.3354,7.345,7.3164,7.3164,338400.0
2014-04-15 11:15:00,7.69,7.72,7.68,7.72,294000.0,7.3164,7.345,7.3069,7.345,294000.0
2014-04-15 11:20:00,7.71,7.75,7.7,7.74,499200.0,7.3354,7.3735,7.3259,7.364,499200.0
2014-04-15 11:25:00,7.74,7.74,7.71,7.72,154800.0,7.364,7.364,7.3354,7.345,154800.0
2014-04-15 11:30:00,7.73,7.78,7.72,7.77,459600.0,7.3545,7.402,7.345,7.3925,459600.0
2014-04-15 11:35:00,7.76,7.77,7.74,7.74,145200.0,7.383,7.3925,7.364,7.364,145200.0
2014-04-15 11:40:00,7.73,7.74,7.7,7.71,520800.0,7.3545,7.364,7.3259,7.3354,520800.0
2014-04-15 11:45:00,7.71,7.71,7.65,7.67,518400.0,7.3354,7.3354,7.2784,7.2974,518400.0
2014-04-15 11:50:00,7.66,7.68,7.66,7.67,246000.0,7.2879,7.3069,7.2879,7.2974,246000.0
2014-04-15 11:55:00,7.67,7.68,7.64,7.67,436800.0,7.2974,7.3069,7.2688,7.2974,436800.0
2014-04-15 12:00:00,7.66,7.67,7.62,7.63,382800.0,7.2879,7.2974,7.2498,7.2593,382800.0
2014-04-15 12:05:00,7.64,7.64,7.61,7.64,134400.0,7.2688,7.2688,7.2403,7.2688,134400.0
2014-04-15 12:10:00,7.64,7.66,7.62,7.65,256800.0,7.2688,7.2879,7.2498,7.2784,256800.0
2014-04-15 12:15:00,7.65,7.66,7.64,7.65,152400.0,7.2784,7.2879,7.2688,7.2784,152400.0
2014-04-15 12:20:00,7.66,7.66,7.61,7.62,232800.0,7.2879,7.2879,7.2403,7.2498,232800.0
2014-04-15 12:25:00,7.62,7.66,7.61,7.66,224400.0,7.2498,7.2879,7.2403,7.2879,224400.0
2014-04-15 12:30:00,7.65,7.66,7.64,7.64,210000.0,7.2784,7.2879,7.2688,7.2688,210000.0
2014-04-15 12:35:00,7.63,7.66,7.63,7.64,145200.0,7.2593,7.2879,7.2593,7.2688,145200.0
2014-04-15 12:40:00,7.63,7.65,7.63,7.63,90000.0,7.2593,7.2784,7.2593,7.2593,90000.0
2014-04-15 12:45:00,7.64,7.64,7.6,7.6,150000.0,7.2688,7.2688,7.2308,7.2308,150000.0
2014-04-15 12:50:00,7.61,7.62,7.6,7.62,187200.0,7.2403,7.2498,7.2308,7.2498,187200.0
2014-04-15 12:55:00,7.62,7.62,7.59,7.6,204000.0,7.2498,7.2498,7.2213,7.2308,204000.0
2014-04-15 13:00:00,7.59,7.61,7.57,7.61,416400.0,7.2213,7.2403,7.2022,7.2403,416400.0
2014-04-15 13:05:00,7.61,7.63,7.61,7.62,478800.0,7.2403,7.2593,7.2403,7.2498,478800.0
2014-04-15 13:10:00,7.62,7.63,7.6,7.63,247200.0,7.2498,7.2593,7.2308,7.2593,247200.0
2014-04-15 13:15:00,7.63,7.66,7.63,7.65,574800.0,7.2593,7.2879,7.2593,7.2784,574800.0
2014-04-15 13:20:00,7.65,7.66,7.63,7.64,115200.0,7.2784,7.2879,7.2593,7.2688,115200.0
2014-04-15 13:25:00,7.63,7.66,7.62,7.66,84000.0,7.2593,7.2879,7.2498,7.2879,84000.0
2014-04-15 13:30:00,7.66,7.7,7.65,7.7,290400.0,7.2879,7.3259,7.2784,7.3259,290400.0
2014-04-15 13:35:00,7.7,7.72,7.7,7.7,504000.0,7.3259,7.345,7.3259,7.3259,504000.0
2014-04-15 13:40:00,7.7,7.73,7.7,7.71,386400.0,7.3259,7.3545,7.3259,7.3354,386400.0
2014-04-15 13:45:00,7.71,7.71,7.69,7.7,172800.0,7.3354,7.3354,7.3164,7.3259,172800.0
2014-04-15 13:50:00,7.7,7.72,7.7,7.71,109200.0,7.3259,7.345,7.3259,7.3354,109200.0
2014-04-15 13:55:00,7.71,7.76,7.7,7.75,333600.0,7.3354,7.383,7.3259,7.3735,333600.0
2014-04-15 14:00:00,7.76,7.79,7.76,7.78,466800.0,7.383,7.4116,7.383,7.402,466800.0
2014-04-15 14:05:00,7.78,7.81,7.77,7.78,498000.0,7.402,7.4306,7.3925,7.402,498000.0
2014-04-15 14:10:00,7.77,7.8,7.76,7.79,222000.0,7.3925,7.4211,7.383,7.4116,222000.0
2014-04-15 14:15:00,7.79,7.8,7.76,7.77,284400.0,7.4116,7.4211,7.383,7.3925,284400.0
2014-04-15 14:20:00,7.77,7.78,7.75,7.77,210000.0,7.3925,7.402,7.3735,7.3925,210000.0
2014-04-15 14:25:00,7.77,7.8,7.76,7.78,111600.0,7.3925,7.4211,7.383,7.402,111600.0
2014-04-15 14:30:00,7.78,7.83,7.78,7.83,304800.0,7.402,7.4496,7.402,7.4496,304800.0
2014-04-15 14:35:00,7.83,7.85,7.81,7.85,459600.0,7.4496,7.4686,7.4306,7.4686,459600.0
2014-04-15 14:40:00,7.85,7.85,7.84,7.85,417600.0,7.4686,7.4686,7.4591,7.4686,417600.0
2014-04-15 14:45:00,7.85,7.87,7.85,7.86,360000.0,7.4686,7.4877,7.4686,7.4782,360000.0
2014-04-15 14:50:00,7.87,7.9,7.87,7.89,456000.0,7.4877,7.5162,7.4877,7.5067,456000.0
2014-04-15 14:55:00,7.88,7.89,7.85,7.86,577200.0,7.4972,7.5067,7.4686,7.4782,577200.0
2014-04-15 15:00:00,7.86,7.88,7.86,7.86,195600.0,7.4782,7.4972,7.4782,7.4782,195600.0
2014-04-15 15:05:00,7.86,7.86,7.83,7.84,402000.0,7.4782,7.4782,7.4496,7.4591,402000.0
2014-04-15 15:10:00,7.84,7.89,7.84,7.89,272400.0,7.4591,7.5067,7.4591,7.5067,272400.0
2014-04-15 15:15:00,7.89,7.92,7.88,7.92,336000.0,7.5067,7.5352,7.4972,7.5352,336000.0
2014-04-15 15:20:00,7.92,7.93,7.89,7.9,576000.0,7.5352,7.5448,7.5067,7.5162,576000.0
2014-04-15 15:25:00,7.9,7.92,7.88,7.92,199200.0,7.5162,7.5352,7.4972,7.5352,199200.0
2014-04-15 15:30:00,7.92,7.92,7.9,7.9,409200.0,7.5352,7.5352,7.5162,7.5162,409200.0
2014-04-15 15:35:00,7.91,7.91,7.89,7.89,226800.0,7.5257,7.5257,7.5067,7.5067,226800.0
2014-04-15 15:40:00,7.89,7.9,7.87,7.87,423600.0,7.5067,7.5162,7.4877,7.4877,423600.0
2014-04-15 15:45:00,7.87,7.92,7.87,7.92,386400.0,7.4877,7.5352,7.4877,7.5352,386400.0
2014-04-15 15:50:00,7.92,7.93,7.92,7.93,606000.0,7.5352,7.5448,7.5352,7.5448,606000.0
2014-04-15 15:55:00,7.93,7.93,7.9,7.91,760800.0,7.5448,7.5448,7.5162,7.5257,760800.0
2014-04-16 09:30:00,8.08,8.1,8.06,8.07,759600.0,7.6875,7.7065,7.6684,7.678,759600.0
2014-04-16 09:35:00,8.07,8.07,8.03,8.05,250800.0,7.678,7.678,7.6399,7.6589,250800.0
2014-04-16 09:40:00,8.05,8.07,8.04,8.06,416400.0,7.6589,7.678,7.6494,7.6684,416400.0
2014-04-16 09:45:00,8.06,8.06,8.02,8.02,193200.0,7.6684,7.6684,7.6304,7.6304,193200.0
2014-04-16 09:50:00,8.01,8.02,7.99,8.0,319200.0,7.6209,7.6304,7.6018,7.6114,319200.0
2014-04-16 09:55:00,8.0,8.05,8.0,8.02,294000.0,7.6114,7.6589,7.6114,7.6304,294000.0
2014-04-16 10:00:00,8.03,8.03,8.0,8.0,304800.0,7.6399,7.6399,7.6114,7.6114,304800.0
2014-04-16 10:05:00,8.0,8.04,8.0,8.01,252000.0,7.6114,7.6494,7.6114,7.6209,252000.0
2014-04-16 10:10:00,8.01,8.03,8.0,8.01,133200.0,7.6209,7.6399,7.6114,7.6209,133200.0
2014-04-16 10:15:00,8.01,8.03,8.0,8.02,216000.0,7.6209,7.6399,7.6114,7.6304,216000.0
2014-04-16 10:20:00,8.03,8.05,8.03,8.03,237600.0,7.6399,7.6589,7.6399,7.6399,237600.0
2014-04-16 10:25:00,8.03,8.05,8.02,8.02,152400.0,7.6399,7.6589,7.6304,7.6304,152400.0
2014-04-16 10:30:00,8.02,8.03,8.01,8.01,152400.0,7.6304,7.6399,7.6209,7.6209,152400.0
2014-04-16 10:35:00,8.02,8.03,8.02,8.02,118800.0,7.6304,7.6399,7.6304,7.6304,118800.0
2014-04-16 10:40:00,8.02,8.02,7.98,7.98,198000.0,7.6304,7.6304,7.5923,7.5923,198000.0
2014-04-16 10:45:00,7.98,8.02,7.98,8.01,334800.0,7.5923,7.6304,7.5923,7.6209,334800.0
2014-04-16 10:50:00,8.01,8.03,8.0,8.0,109200.0,7.6209,7.6399,7.6114,7.6114,109200.0
2014-04-16 10:55:00,8.0,8.01,7.99,7.99,151200.0,7.6114,7.6209,7.6018,7.6018,151200.0
2014-04-16 11:00:00,7.99,8.0,7.97,7.98,207600.0,7.6018,7.6114,7.5828,7.5923,207600.0
2014-04-16 11:05:00,7.98,8.0,7.98,8.0,25200.0,7.5923,7.6114,7.5923,7.6114,25200.0
2014-04-16 11:10:00,8.01,8.02,8.01,8.01,75600.0,7.6209,7.6304,7.6209,7.6209,75600.0
2014-04-16 11:15:00,8.02,8.05,8.02,8.04,266400.0,7.6304,7.6589,7.6304,7.6494,266400.0
2014-04-16 11:20:00,8.03,8.05,8.03,8.05,177600.0,7.6399,7.6589,7.6399,7.6589,177600.0
2014-04-16 11:25:00,8.05,8.06,8.03,8.05,141600.0,7.6589,7.6684,7.6399,7.6589,141600.0
2014-04-16 11:30:00,8.05,8.06,8.05,8.06,210000.0,7.6589,7.6684,7.6589,7.6684,210000.0
2014-04-16 11:35:00,8.05,8.05,8.05,8.05,27600.0,7.6589,7.6589,7.6589,7.6589,27600.0
2014-04-16 11:40:00,8.04,8.05,8.04,8.05,62400.0,7.6494,7.6589,7.6494,7.6589,62400.0
2014-04-16 11:45:00,8.04,8.05,8.04,8.05,93600.0,7.6494,7.6589,7.6494,7.6589,93600.0
2014-04-16 11:50:00,8.05,8.08,8.05,8.07,182400.0,7.6589,7.6875,7.6589,7.678,182400.0
2014-04-16 11:55:00,8.07,8.08,8.06,8.07,114000.0,7.678,7.6875,7.6684,7.678,114000.0
2014-04-16 12:00:00,8.07,8.09,8.07,8.09,256800.0,7.678,7.697,7.678,7.697,256800.0
2014-04-16 12:05:00,8.09,8.11,8.09,8.1,314400.0,7.697,7.716,7.697,7.7065,314400.0
2014-04-16 12:10:00,8.11,8.12,8.1,8.1,250800.0,7.716,7.7255,7.7065,7.7065,250800.0
2014-04-16 12:15:00,8.1,8.11,8.1,8.1,61200.0,7.7065,7.716,7.7065,7.7065,61200.0
2014-04-16 12:20:00,8.1,8.11,8.1,8.1,159600.0,7.7065,7.716,7.7065,7.7065,159600.0
2014-04-16 12:25:00,8.1,8.12,8.1,8.1,124800.0,7.7065,7.7255,7.7065,7.7065,124800.0
2014-04-16 12:30:00,8.11,8.11,8.08,8.08,210000.0,7.716,7.716,7.6875,7.6875,210000.0
2014-04-16 12:35:00,8.08,8.09,8.08,8.08,34800.0,7.6875,7.697,7.6875,7.6875,34800.0
2014-04-16 12:40:00,8.09,8.1,8.08,8.09,44400.0,7.697,7.7065,7.6875,7.697,44400.0
2014-04-16 12:45:00,8.08,8.08,8.07,8.07,28800.0,7.6875,7.6875,7.678,7.678,28800.0
2014-04-16 12:50:00,8.07,8.1,8.07,8.1,98400.0,7.678,7.7065,7.678,7.7065,98400.0
2014-04-16 12:55:00,8.08,8.08,8.06,8.06,79200.0,7.6875,7.6875,7.6684,7.6684,79200.0
2014-04-16 13:00:00,8.06,8.07,8.04,8.04,109200.0,7.6684,7.678,7.6494,7.6494,109200.0
2014-04-16 13:05:00,8.04,8.06,8.03,8.06,151200.0,7.6494,7.6684,7.6399,7.6684,151200.0
2014-04-16 13:10:00,8.06,8.06,8.05,8.05,58800.0,7.6684,7.6684,7.6589,7.6589,58800.0
2014-04-16 13:15:00,8.06,8.08,8.06,8.07,252000.0,7.6684,7.6875,7.6684,7.678,252000.0
2014-04-16 13:20:00,8.06,8.09,8.06,8.09,49200.0,7.6684,7.697,7.6684,7.697,49200.0
2014-04-16 13:25:00,8.08,8.09,8.07,8.07,117600.0,7.6875,7.697,7.678,7.678,117600.0
2014-04-16 13:30:00,8.07,8.07,8.04,8.04,118800.0,7.678,7.678,7.6494,7.6494,118800.0
2014-04-16 13:35:00,8.04,8.06,8.04,8.05,24000.0,7.6494,7.6684,7.6494,7.6589,24000.0
2014-04-16 13:40:00,8.06,8.07,8.05,8.06,120000.0,7.6684,7.678,7.6589,7.6684,120000.0
2014-04-16 13:45:00,8.06,8.08,8.06,8.07,104400.0,7.6684,7.6875,7.6684,7.678,104400.0
2014-04-16 13:50:00,8.06,8.07,8.06,8.07,92400.0,7.6684,7.678,7.6684,7.678,92400.0
2014-04-16 13:55:00,8.06,8.08,8.06,8.08,86400.0,7.6684,7.6875,7.6684,7.6875,86400.0
2014-04-16 14:00:00,8.09,8.09,8.08,8.08,91200.0,7.697,7.697,7.6875,7.6875,91200.0
2014-04-16 14:05:00,8.07,8.08,8.06,8.08,102000.0,7.678,7.6875,7.6684,7.6875,102000.0
2014-04-16 14:10:00,8.08,8.09,8.08,8.08,128400.0,7.6875,7.697,7.6875,7.6875,128400.0
2014-04-16 14:15:00,8.07,8.07,8.04,8.05,166800.0,7.678,7.678,7.6494,7.6589,166800.0
2014-04-16 14:20:00,8.06,8.07,8.05,8.07,62400.0,7.6684,7.678,7.6589,7.678,62400.0
2014-04-16 14:25:00,8.06,8.07,8.06,8.07,12000.0,7.6684,7.678,7.6684,7.678,12000.0
2014-04-16 14:30:00,8.08,8.1,8.07,8.09,213600.0,7.6875,7.7065,7.678,7.697,213600.0
2014-04-16 14:35:00,8.09,8.09,8.08,8.09,31200.0,7.697,7.697,7.6875,7.697,31200.0
2014-04-16 14:40:00,8.08,8.1,8.08,8.09,74400.0,7.6875,7.7065,7.6875,7.697,74400.0
2014-04-16 14:45:00,8.1,8.11,8.1,8.11,92400.0,7.7065,7.716,7.7065,7.716,92400.0
2014-04-16 14:50:00,8.11,8.13,8.1,8.12,337200.0,7.716,7.735,7.7065,7.7255,337200.0
2014-04-16 14:55:00,8.12,8.12,8.11,8.12,93600.0,7.7255,7.7255,7.716,7.7255,93600.0
2014-04-16 15:00:00,8.12,8.12,8.1,8.11,104400.0,7.7255,7.7255,7.7065,7.716,104400.0
2014-04-16 15:05:00,8.11,8.11,8.09,8.11,140400.0,7.716,7.716,7.697,7.716,140400.0
2014-04-16 15:10:00,8.11,8.12,8.11,8.11,63600.0,7.716,7.7255,7.716,7.716,63600.0
2014-04-16 15:15:00,8.11,8.12,8.11,8.12,94800.0,7.716,7.7255,7.716,7.7255,94800.0
2014-04-16 15:20:00,8.11,8.12,8.11,8.12,69600.0,7.716,7.7255,7.716,7.7255,69600.0
2014-04-16 15:25:00,8.12,8.13,8.12,8.13,1112400.0,7.7255,7.735,7.7255,7.735,1112400.0
2014-04-16 15:30:00,8.13,8.13,8.11,8.11,116400.0,7.735,7.735,7.716,7.716,116400.0
2014-04-16 15:35:00,8.12,8.14,8.12,8.14,262800.0,7.7255,7.7446,7.7255,7.7446,262800.0
2014-04-16 15:40:00,8.14,8.15,8.13,8.15,249600.0,7.7446,7.7541,7.735,7.7541,249600.0
2014-04-16 15:45:00,8.15,8.15,8.13,8.14,564000.0,7.7541,7.7541,7.735,7.7446,564000.0
2014-04-16 15:50:00,8.14,8.16,8.14,8.16,680400.0,7.7446,7.7636,7.7446,7.7636,680400.0
2014-04-16 15:55:00,8.16,8.17,8.15,8.16,742800.0,7.7636,7.7731,7.7541,7.7636,742800.0
2014-04-17 09:30:00,8.13,8.14,8.11,8.13,526800.0,7.735,7.7446,7.716,7.735,526800.0
2014-04-17 09:35:00,8.13,8.15,8.11,8.14,400800.0,7.735,7.7541,7.716,7.7446,400800.0
2014-04-17 09:40:00,8.15,8.17,8.15,8.16,354000.0,7.7541,7.7731,7.7541,7.7636,354000.0
2014-04-17 09:45:00,8.16,8.16,8.13,8.13,170400.0,7.7636,7.7636,7.735,7.735,170400.0
2014-04-17 09:50:00,8.14,8.14,8.1,8.1,342000.0,7.7446,7.7446,7.7065,7.7065,342000.0
2014-04-17 09:55:00,8.1,8.13,8.09,8.12,246000.0,7.7065,7.735,7.697,7.7255,246000.0
2014-04-17 10:00:00,8.13,8.13,8.1,8.13,183600.0,7.735,7.735,7.7065,7.735,183600.0
2014-04-17 10:05:00,8.13,8.13,8.11,8.13,129600.0,7.735,7.735,7.716,7.735,129600.0
2014-04-17 10:10:00,8.13,8.16,8.13,8.15,171600.0,7.735,7.7636,7.735,7.7541,171600.0
2014-04-17 10:15:00,8.15,8.15,8.11,8.12,304800.0,7.7541,7.7541,7.716,7.7255,304800.0
2014-04-17 10:20:00,8.13,8.14,8.12,8.14,196800.0,7.735,7.7446,7.7255,7.7446,196800.0
2014-04-17 10:25:00,8.15,8.18,8.14,8.18,349200.0,7.7541,7.7826,7.7446,7.7826,349200.0
2014-04-17 10:30:00,8.17,8.19,8.17,8.17,475200.0,7.7731,7.7921,7.7731,7.7731,475200.0
2014-04-17 10:35:00,8.16,8.2,8.16,8.19,280800.0,7.7636,7.8016,7.7636,7.7921,280800.0
2014-04-17 10:40:00,8.2,8.2,8.17,8.18,374400.0,7.8016,7.8016,7.7731,7.7826,374400.0
2014-04-17 10:45:00,8.17,8.18,8.16,8.17,134400.0,7.7731,7.7826,7.7636,7.7731,134400.0
2014-04-17 10:50:00,8.16,8.18,8.16,8.17,16800.0,7.7636,7.7826,7.7636,7.7731,16800.0
2014-04-17 10:55:00,8.17,8.19,8.17,8.19,68400.0,7.7731,7.7921,7.7731,7.7921,68400.0
2014-04-17 11:00:00,8.19,8.2,8.18,8.19,193200.0,7.7921,7.8016,7.7826,7.7921,193200.0
2014-04-17 11:05:00,8.19,8.2,8.19,8.2,118800.0,7.7921,7.8016,7.7921,7.8016,118800.0
2014-04-17 11:10:00,8.2,8.2,8.18,8.19,69600.0,7.8016,7.8016,7.7826,7.7921,69600.0
2014-04-17 11:15:00,8.18,8.18,8.16,8.17,240000.0,7.7826,7.7826,7.7636,7.7731,240000.0
2014-04-17 11:20:00,8.18,8.19,8.18,8.19,69600.0,7.7826,7.7921,7.7826,7.7921,69600.0
2014-04-17 11:25:00,8.19,8.19,8.18,8.19,63600.0,7.7921,7.7921,7.7826,7.7921,63600.0
2014-04-17 11:30:00,8.19,8.19,8.18,8.18,44400.0,7.7921,7.7921,7.7826,7.7826,44400.0
2014-04-17 11:35:00,8.17,8.17,8.16,8.17,96000.0,7.7731,7.7731,7.7636,7.7731,96000.0
2014-04-17 11:40:00,8.17,8.17,8.15,8.17,229200.0,7.7731,7.7731,7.7541,7.7731,229200.0
2014-04-17 11:45:00,8.17,8.18,8.17,8.17,39600.0,7.7731,7.7826,7.7731,7.7731,39600.0
2014-04-17 11:50:00,8.15,8.16,8.14,8.15,187200.0,7.7541,7.7636,7.7446,7.7541,187200.0
2014-04-17 11:55:00,8.16,8.17,8.16,8.17,61200.0,7.7636,7.7731,7.7636,7.7731,61200.0
2014-04-17 12:00:00,8.16,8.19,8.16,8.19,218400.0,7.7636,7.7921,7.7636,7.7921,218400.0
2014-04-17 12:05:00,8.19,8.19,8.18,8.18,84000.0,7.7921,7.7921,7.7826,7.7826,84000.0
2014-04-17 12:10:00,8.18,8.18,8.17,8.18,236400.0,7.7826,7.7826,7.7731,7.7826,236400.0
2014-04-17 12:15:00,8.18,8.18,8.15,8.16,192000.0,7.7826,7.7826,7.7541,7.7636,192000.0
2014-04-17 12:20:00,8.15,8.16,8.15,8.16,141600.0,7.7541,7.7636,7.7541,7.7636,141600.0
2014-04-17 12:25:00,8.16,8.18,8.16,8.18,36000.0,7.7636,7.7826,7.7636,7.7826,36000.0
2014-04-17 12:30:00,8.17,8.18,8.17,8.17,20400.0,7.7731,7.7826,7.7731,7.7731,20400.0
2014-04-17 12:35:00,8.17,8.18,8.16,8.18,70800.0,7.7731,7.7826,7.7636,7.7826,70800.0
2014-04-17 12:40:00,8.19,8.19,8.17,8.19,262800.0,7.7921,7.7921,7.7731,7.7921,262800.0
2014-04-17 12:45:00,8.18,8.19,8.18,8.19,46800.0,7.7826,7.7921,7.7826,7.7921,46800.0
2014-04-17 12:50:00,8.19,8.2,8.19,8.19,124800.0,7.7921,7.8016,7.7921,7.7921,124800.0
2014-04-17 12:55:00,8.19,8.2,8.19,8.2,76800.0,7.7921,7.8016,7.7921,7.8016,76800.0
2014-04-17 13:00:00,8.2,8.22,8.2,8.22,184800.0,7.8016,7.8207,7.8016,7.8207,184800.0
2014-04-17 13:05:00,8.21,8.22,8.2,8.22,188400.0,7.8112,7.8207,7.8016,7.8207,188400.0
2014-04-17 13:10:00,8.22,8.24,8.22,8.23,523200.0,7.8207,7.8397,7.8207,7.8302,523200.0
2014-04-17 13:15:00,8.23,8.23,8.21,8.21,106800.0,7.8302,7.8302,7.8112,7.8112,106800.0
2014-04-17 13:20:00,8.21,8.22,8.21,8.22,58800.0,7.8112,7.8207,7.8112,7.8207,58800.0
2014-04-17 13:25:00,8.23,8.23,8.22,8.22,74400.0,7.8302,7.8302,7.8207,7.8207,74400.0
2014-04-17 13:30:00,8.23,8.23,8.22,8.23,146400.0,7.8302,7.8302,7.8207,7.8302,146400.0
2014-04-17 13:35:00,8.23,8.24,8.23,8.24,168000.0,7.8302,7.8397,7.8302,7.8397,168000.0
2014-04-17 13:40:00,8.24,8.25,8.24,8.25,186000.0,7.8397,7.8492,7.8397,7.8492,186000.0
2014-04-17 13:45:00,8.25,8.26,8.24,8.24,410400.0,7.8492,7.8587,7.8397,7.8397,410400.0
2014-04-17 13:50:00,8.24,8.25,8.24,8.25,140400.0,7.8397,7.8492,7.8397,7.8492,140400.0
2014-04-17 13:55:00,8.25,8.25,8.24,8.25,141600.0,7.8492,7.8492,7.8397,7.8492,141600.0
2014-04-17 14:00:00,8.25,8.25,8.23,8.23,324000.0,7.8492,7.8492,7.8302,7.8302,324000.0
2014-04-17 14:05:00,8.23,8.24,8.23,8.23,126000.0,7.8302,7.8397,7.8302,7.8302,126000.0
2014-04-17 14:10:00,8.23,8.25,8.23,8.24,148800.0,7.8302,7.8492,7.8302,7.8397,148800.0
2014-04-17 14:15:00,8.24,8.24,8.24,8.24,115200.0,7.8397,7.8397,7.8397,7.8397,115200.0
2014-04-17 14:20:00,8.24,8.25,8.24,8.25,219600.0,7.8397,7.8492,7.8397,7.8492,219600.0
2014-04-17 14:25:00,8.25,8.25,8.25,8.25,147600.0,7.8492,7.8492,7.8492,7.8492,147600.0
2014-04-17 14:30:00,8.25,8.25,8.23,8.24,192000.0,7.8492,7.8492,7.8302,7.8397,192000.0
2014-04-17 14:35:00,8.24,8.24,8.24,8.24,94800.0,7.8397,7.8397,7.8397,7.8397,94800.0
2014-04-17 14:40:00,8.24,8.24,8.23,8.23,76800.0,7.8397,7.8397,7.8302,7.8302,76800.0
2014-04-17 14:45:00,8.24,8.24,8.22,8.22,164400.0,7.8397,7.8397,7.8207,7.8207,164400.0
2014-04-17 14:50:00,8.22,8.23,8.22,8.23,187200.0,7.8207,7.8302,7.8207,7.8302,187200.0
2014-04-17 14:55:00,8.23,8.23,8.22,8.23,63600.0,7.8302,7.8302,7.8207,7.8302,63600.0
2014-04-17 15:00:00,8.23,8.24,8.22,8.24,64800.0,7.8302,7.8397,7.8207,7.8397,64800.0
2014-04-17 15:05:00,8.24,8.24,8.23,8.24,118800.0,7.8397,7.8397,7.8302,7.8397,118800.0
2014-04-17 15:10:00,8.25,8.25,8.24,8.25,247200.0,7.8492,7.8492,7.8397,7.8492,247200.0
2014-04-17 15:15:00,8.25,8.27,8.25,8.25,352800.0,7.8492,7.8682,7.8492,7.8492,352800.0
2014-04-17 15:20:00,8.25,8.25,8.25,8.25,141600.0,7.8492,7.8492,7.8492,7.8492,141600.0
2014-04-17 15:25:00,8.25,8.25,8.25,8.25,110400.0,7.8492,7.8492,7.8492,7.8492,110400.0
2014-04-17 15:30:00,8.25,8.25,8.23,8.23,409200.0,7.8492,7.8492,7.8302,7.8302,409200.0
2014-04-17 15:35:00,8.23,8.23,8.22,8.23,80400.0,7.8302,7.8302,7.8207,7.8302,80400.0
2014-04-17 15:40:00,8.22,8.23,8.22,8.22,154800.0,7.8207,7.8302,7.8207,7.8207,154800.0
2014-04-17 15:45:00,8.22,8.22,8.21,8.22,200400.0,7.8207,7.8207,7.8112,7.8207,200400.0
2014-04-17 15:50:00,8.22,8.23,8.22,8.22,344400.0,7.8207,7.8302,7.8207,7.8207,344400.0
2014-04-17 15:55:00,8.22,8.22,8.2,8.2,811200.0,7.8207,7.8207,7.8016,7.8016,811200.0
2014-04-21 09:30:00,8.21,8.21,8.19,8.21,426000.0,7.8112,7.8112,7.7921,7.8112,426000.0
2014-04-21 09:35:00,8.22,8.24,8.21,8.21,667200.0,7.8207,7.8397,7.8112,7.8112,667200.0
2014-04-21 09:40:00,8.21,8.25,8.21,8.24,298800.0,7.8112,7.8492,7.8112,7.8397,298800.0
2014-04-21 09:45:00,8.24,8.25,8.23,8.24,98400.0,7.8397,7.8492,7.8302,7.8397,98400.0
2014-04-21 09:50:00,8.24,8.26,8.23,8.23,282000.0,7.8397,7.8587,7.8302,7.8302,282000.0
2014-04-21 09:55:00,8.24,8.25,8.24,8.25,50400.0,7.8397,7.8492,7.8397,7.8492,50400.0
2014-04-21 10:00:00,8.25,8.28,8.25,8.27,277200.0,7.8492,7.8778,7.8492,7.8682,277200.0
2014-04-21 10:05:00,8.27,8.28,8.26,8.27,109200.0,7.8682,7.8778,7.8587,7.8682,109200.0
2014-04-21 10:10:00,8.27,8.27,8.25,8.25,103200.0,7.8682,7.8682,7.8492,7.8492,103200.0
2014-04-21 10:15:00,8.25,8.26,8.24,8.24,144000.0,7.8492,7.8587,7.8397,7.8397,144000.0
2014-04-21 10:20:00,8.24,8.24,8.23,8.24,94800.0,7.8397,7.8397,7.8302,7.8397,94800.0
2014-04-21 10:25:00,8.24,8.25,8.23,8.23,81600.0,7.8397,7.8492,7.8302,7.8302,81600.0
2014-04-21 10:30:00,8.23,8.23,8.2,8.2,214800.0,7.8302,7.8302,7.8016,7.8016,214800.0
2014-04-21 10:35:00,8.2,8.2,8.17,8.18,324000.0,7.8016,7.8016,7.7731,7.7826,324000.0
2014-04-21 10:40:00,8.19,8.2,8.18,8.19,54000.0,7.7921,7.8016,7.7826,7.7921,54000.0
2014-04-21 10:45:00,8.18,8.21,8.18,8.21,170400.0,7.7826,7.8112,7.7826,7.8112,170400.0
2014-04-21 10:50:00,8.21,8.21,8.19,8.2,108000.0,7.8112,7.8112,7.7921,7.8016,108000.0
2014-04-21 10:55:00,8.21,8.21,8.2,8.2,42000.0,7.8112,7.8112,7.8016,7.8016,42000.0
2014-04-21 11:00:00,8.21,8.21,8.2,8.21,43200.0,7.8112,7.8112,7.8016,7.8112,43200.0
2014-04-21 11:05:00,8.21,8.22,8.21,8.22,90000.0,7.8112,7.8207,7.8112,7.8207,90000.0
2014-04-21 11:10:00,8.22,8.25,8.22,8.25,186000.0,7.8207,7.8492,7.8207,7.8492,186000.0
2014-04-21 11:15:00,8.25,8.26,8.24,8.26,114000.0,7.8492,7.8587,7.8397,7.8587,114000.0
2014-04-21 11:20:00,8.26,8.26,8.24,8.25,160800.0,7.8587,7.8587,7.8397,7.8492,160800.0
2014-04-21 11:25:00,8.25,8.25,8.24,8.25,57600.0,7.8492,7.8492,7.8397,7.8492,57600.0
2014-04-21 11:30:00,8.24,8.25,8.24,8.25,43200.0,7.8397,7.8492,7.8397,7.8492,43200.0
2014-04-21 11:35:00,8.24,8.25,8.24,8.24,18000.0,7.8397,7.8492,7.8397,7.8397,18000.0
2014-04-21 11:40:00,8.24,8.25,8.24,8.25,43200.0,7.8397,7.8492,7.8397,7.8492,43200.0
2014-04-21 11:45:00,8.26,8.26,8.24,8.24,99600.0,7.8587,7.8587,7.8397,7.8397,99600.0
2014-04-21 11:50:00,8.24,8.26,8.24,8.26,34800.0,7.8397,7.8587,7.8397,7.8587,34800.0
2014-04-21 11:55:00,8.26,8.26,8.25,8.26,70800.0,7.8587,7.8587,7.8492,7.8587,70800.0
2014-04-21 12:00:00,8.26,8.26,8.25,8.26,64800.0,7.8587,7.8587,7.8492,7.8587,64800.0
2014-04-21 12:05:00,8.26,8.27,8.25,8.26,38400.0,7.8587,7.8682,7.8492,7.8587,38400.0
2014-04-21 12:10:00,8.26,8.26,8.25,8.25,69600.0,7.8587,7.8587,7.8492,7.8492,69600.0
2014-04-21 12:15:00,8.25,8.26,8.25,8.25,26400.0,7.8492,7.8587,7.8492,7.8492,26400.0
2014-04-21 12:20:00,8.26,8.26,8.24,8.24,82800.0,7.8587,7.8587,7.8397,7.8397,82800.0
2014-04-21 12:25:00,8.24,8.25,8.24,8.25,34800.0,7.8397,7.8492,7.8397,7.8492,34800.0
2014-04-21 12:30:00,8.25,8.25,8.24,8.24,12000.0,7.8492,7.8492,7.8397,7.8397,12000.0
2014-04-21 12:35:00,8.24,8.24,8.23,8.24,64800.0,7.8397,7.8397,7.8302,7.8397,64800.0
2014-04-21 12:40:00,8.24,8.26,8.24,8.25,63600.0,7.8397,7.8587,7.8397,7.8492,63600.0
2014-04-21 12:45:00,8.25,8.25,8.24,8.25,67200.0,7.8492,7.8492,7.8397,7.8492,67200.0
2014-04-21 12:50:00,8.24,8.25,8.24,8.25,96000.0,7.8397,7.8492,7.8397,7.8492,96000.0
2014-04-21 12:55:00,8.25,8.25,8.25,8.25,18000.0,7.8492,7.8492,7.8492,7.8492,18000.0
2014-04-21 13:00:00,8.25,8.25,8.24,8.24,19200.0,7.8492,7.8492,7.8397,7.8397,19200.0
2014-04-21 13:05:00,8.24,8.25,8.24,8.25,36000.0,7.8397,7.8492,7.8397,7.8492,36000.0
2014-04-21 13:10:00,8.25,8.25,8.25,8.25,21600.0,7.8492,7.8492,7.8492,7.8492,21600.0
2014-04-21 13:15:00,8.25,8.27,8.25,8.26,33600.0,7.8492,7.8682,7.8492,7.8587,33600.0
2014-04-21 13:20:00,8.26,8.26,8.26,8.26,186000.0,7.8587,7.8587,7.8587,7.8587,186000.0
2014-04-21 13:25:00,8.26,8.27,8.26,8.27,25200.0,7.8587,7.8682,7.8587,7.8682,25200.0
2014-04-21 13:30:00,8.26,8.27,8.26,8.27,140400.0,7.8587,7.8682,7.8587,7.8682,140400.0
2014-04-21 13:35:00,8.27,8.27,8.26,8.26,25200.0,7.8682,7.8682,7.8587,7.8587,25200.0
2014-04-21 13:40:00,8.27,8.27,8.25,8.27,56400.0,7.8682,7.8682,7.8492,7.8682,56400.0
2014-04-21 13:45:00,8.27,8.27,8.26,8.26,43200.0,7.8682,7.8682,7.8587,7.8587,43200.0
2014-04-21 13:50:00,8.26,8.27,8.26,8.26,50400.0,7.8587,7.8682,7.8587,7.8587,50400.0
2014-04-21 13:55:00,8.27,8.27,8.27,8.27,104400.0,7.8682,7.8682,7.8682,7.8682,104400.0
2014-04-21 14:00:00,8.28,8.28,8.27,8.27,211200.0,7.8778,7.8778,7.8682,7.8682,211200.0
2014-04-21 14:05:00,8.27,8.28,8.27,8.27,115200.0,7.8682,7.8778,7.8682,7.8682,115200.0
2014-04-21 14:10:00,8.27,8.27,8.26,8.27,78000.0,7.8682,7.8682,7.8587,7.8682,78000.0
2014-04-21 14:15:00,8.27,8.28,8.27,8.27,31200.0,7.8682,7.8778,7.8682,7.8682,31200.0
2014-04-21 14:20:00,8.27,8.28,8.27,8.28,48000.0,7.8682,7.8778,7.8682,7.8778,48000.0
2014-04-21 14:25:00,8.27,8.28,8.27,8.28,67200.0,7.8682,7.8778,7.8682,7.8778,67200.0
2014-04-21 14:30:00,8.28,8.28,8.28,8.28,75600.0,7.8778,7.8778,7.8778,7.8778,75600.0
2014-04-21 14:35:00,8.28,8.28,8.27,8.28,69600.0,7.8778,7.8778,7.8682,7.8778,69600.0
2014-04-21 14:40:00,8.28,8.29,8.27,8.27,50400.0,7.8778,7.8873,7.8682,7.8682,50400.0
2014-04-21 14:45:00,8.28,8.29,8.28,8.29,202800.0,7.8778,7.8873,7.8778,7.8873,202800.0
2014-04-21 14:50:00,8.29,8.29,8.28,8.28,84000.0,7.8873,7.8873,7.8778,7.8778,84000.0
2014-04-21 14:55:00,8.28,8.29,8.28,8.28,123600.0,7.8778,7.8873,7.8778,7.8778,123600.0
2014-04-21 15:00:00,8.28,8.29,8.28,8.28,84000.0,7.8778,7.8873,7.8778,7.8778,84000.0
2014-04-21 15:05:00,8.28,8.28,8.27,8.27,212400.0,7.8778,7.8778,7.8682,7.8682,212400.0
2014-04-21 15:10:00,8.26,8.27,8.26,8.27,204000.0,7.8587,7.8682,7.8587,7.8682,204000.0
2014-04-21 15:15:00,8.27,8.27,8.26,8.26,243600.0,7.8682,7.8682,7.8587,7.8587,243600.0
2014-04-21 15:20:00,8.26,8.26,8.26,8.26,70800.0,7.8587,7.8587,7.8587,7.8587,70800.0
2014-04-21 15:25:00,8.26,8.27,8.26,8.26,74400.0,7.8587,7.8682,7.8587,7.8587,74400.0
2014-04-21 15:30:00,8.26,8.26,8.25,8.26,92400.0,7.8587,7.8587,7.8492,7.8587,92400.0
2014-04-21 15:35:00,8.26,8.27,8.26,8.27,117600.0,7.8587,7.8682,7.8587,7.8682,117600.0
2014-04-21 15:40:00,8.27,8.27,8.27,8.27,75600.0,7.8682,7.8682,7.8682,7.8682,75600.0
2014-04-21 15:45:00,8.27,8.28,8.26,8.27,174000.0,7.8682,7.8778,7.8587,7.8682,174000.0
2014-04-21 15:50:00,8.27,8.28,8.27,8.28,262800.0,7.8682,7.8778,7.8682,7.8778,262800.0
2014-04-21 15:55:00,8.28,8.29,8.28,8.29,840000.0,7.8778,7.8873,7.8778,7.8873,840000.0
2014-04-22 09:30:00,8.31,8.32,8.3,8.32,998400.0,7.9063,7.9158,7.8968,7.9158,998400.0
2014-04-22 09:35:00,8.32,8.33,8.31,8.32,212400.0,7.9158,7.9253,7.9063,7.9158,212400.0
2014-04-22 09:40:00,8.32,8.32,8.3,8.3,382800.0,7.9158,7.9158,7.8968,7.8968,382800.0
2014-04-22 09:45:00,8.3,8.32,8.3,8.32,368400.0,7.8968,7.9158,7.8968,7.9158,368400.0
2014-04-22 09:50:00,8.32,8.36,8.32,8.35,636000.0,7.9158,7.9539,7.9158,7.9444,636000.0
2014-04-22 09:55:00,8.35,8.37,8.35,8.36,337200.0,7.9444,7.9634,7.9444,7.9539,337200.0
2014-04-22 10:00:00,8.37,8.38,8.35,8.38,308400.0,7.9634,7.9729,7.9444,7.9729,308400.0
2014-04-22 10:05:00,8.38,8.39,8.37,8.39,357600.0,7.9729,7.9824,7.9634,7.9824,357600.0
2014-04-22 10:10:00,8.38,8.4,8.38,8.4,490800.0,7.9729,7.9919,7.9729,7.9919,490800.0
2014-04-22 10:15:00,8.4,8.4,8.38,8.38,332400.0,7.9919,7.9919,7.9729,7.9729,332400.0
2014-04-22 10:20:00,8.39,8.4,8.38,8.38,236400.0,7.9824,7.9919,7.9729,7.9729,236400.0
2014-04-22 10:25:00,8.38,8.39,8.38,8.39,198000.0,7.9729,7.9824,7.9729,7.9824,198000.0
2014-04-22 10:30:00,8.39,8.4,8.39,8.39,164400.0,7.9824,7.9919,7.9824,7.9824,164400.0
2014-04-22 10:35:00,8.4,8.4,8.38,8.39,142800.0,7.9919,7.9919,7.9729,7.9824,142800.0
2014-04-22 10:40:00,8.39,8.39,8.38,8.38,220800.0,7.9824,7.9824,7.9729,7.9729,220800.0
2014-04-22 10:45:00,8.39,8.39,8.38,8.38,138000.0,7.9824,7.9824,7.9729,7.9729,138000.0
2014-04-22 10:50:00,8.39,8.4,8.39,8.39,114000.0,7.9824,7.9919,7.9824,7.9824,114000.0
2014-04-22 10:55:00,8.39,8.4,8.39,8.4,110400.0,7.9824,7.9919,7.9824,7.9919,110400.0
2014-04-22 11:00:00,8.4,8.42,8.4,8.4,477600.0,7.9919,8.011,7.9919,7.9919,477600.0
2014-04-22 11:05:00,8.41,8.41,8.4,8.4,190800.0,8.0014,8.0014,7.9919,7.9919,190800.0
2014-04-22 11:10:00,8.4,8.41,8.4,8.4,72000.0,7.9919,8.0014,7.9919,7.9919,72000.0
2014-04-22 11:15:00,8.41,8.42,8.41,8.42,31200.0,8.0014,8.011,8.0014,8.011,31200.0
2014-04-22 11:20:00,8.42,8.43,8.41,8.41,98400.0,8.011,8.0205,8.0014,8.0014,98400.0
2014-04-22 11:25:00,8.41,8.42,8.41,8.42,96000.0,8.0014,8.011,8.0014,8.011,96000.0
2014-04-22 11:30:00,8.42,8.43,8.42,8.42,222000.0,8.011,8.0205,8.011,8.011,222000.0
2014-04-22 11:35:00,8.43,8.43,8.42,8.43,100800.0,8.0205,8.0205,8.011,8.0205,100800.0
2014-04-22 11:40:00,8.43,8.43,8.41,8.41,266400.0,8.0205,8.0205,8.0014,8.0014,266400.0
2014-04-22 11:45:00,8.41,8.42,8.41,8.41,142800.0,8.0014,8.011,8.0014,8.0014,142800.0
2014-04-22 11:50:00,8.41,8.42,8.41,8.42,106800.0,8.0014,8.011,8.0014,8.011,106800.0
2014-04-22 11:55:00,8.42,8.42,8.41,8.42,176400.0,8.011,8.011,8.0014,8.011,176400.0
2014-04-22 12:00:00,8.42,8.42,8.42,8.42,64800.0,8.011,8.011,8.011,8.011,64800.0
2014-04-22 12:05:00,8.42,8.42,8.42,8.42,86400.0,8.011,8.011,8.011,8.011,86400.0
2014-04-22 12:10:00,8.43,8.44,8.42,8.44,271200.0,8.0205,8.03,8.011,8.03,271200.0
2014-04-22 12:15:00,8.43,8.44,8.43,8.44,118800.0,8.0205,8.03,8.0205,8.03,118800.0
2014-04-22 12:20:00,8.44,8.46,8.43,8.45,374400.0,8.03,8.049,8.0205,8.0395,374400.0
2014-04-22 12:25:00,8.45,8.45,8.44,8.44,200400.0,8.0395,8.0395,8.03,8.03,200400.0
2014-04-22 12:30:00,8.45,8.45,8.44,8.44,67200.0,8.0395,8.0395,8.03,8.03,67200.0
2014-04-22 12:35:00,8.44,8.44,8.44,8.44,56400.0,8.03,8.03,8.03,8.03,56400.0
2014-04-22 12:40:00,8.44,8.44,8.44,8.44,152400.0,8.03,8.03,8.03,8.03,152400.0
2014-04-22 12:45:00,8.44,8.44,8.43,8.44,44400.0,8.03,8.03,8.0205,8.03,44400.0
2014-04-22 12:50:00,8.43,8.44,8.43,8.44,67200.0,8.0205,8.03,8.0205,8.03,67200.0
2014-04-22 12:55:00,8.44,8.45,8.44,8.44,74400.0,8.03,8.0395,8.03,8.03,74400.0
2014-04-22 13:00:00,8.45,8.45,8.44,8.44,88800.0,8.0395,8.0395,8.03,8.03,88800.0
2014-04-22 13:05:00,8.44,8.44,8.44,8.44,97200.0,8.03,8.03,8.03,8.03,97200.0
2014-04-22 13:10:00,8.44,8.44,8.44,8.44,19200.0,8.03,8.03,8.03,8.03,19200.0
2014-04-22 13:15:00,8.44,8.45,8.44,8.44,236400.0,8.03,8.0395,8.03,8.03,236400.0
2014-04-22 13:20:00,8.44,8.45,8.44,8.45,170400.0,8.03,8.0395,8.03,8.0395,170400.0
2014-04-22 13:25:00,8.45,8.45,8.45,8.45,55200.0,8.0395,8.0395,8.0395,8.0395,55200.0
2014-04-22 13:30:00,8.45,8.45,8.44,8.44,94800.0,8.0395,8.0395,8.03,8.03,94800.0
2014-04-22 13:35:00,8.45,8.46,8.45,8.46,226800.0,8.0395,8.049,8.0395,8.049,226800.0
2014-04-22 13:40:00,8.46,8.46,8.46,8.46,98400.0,8.049,8.049,8.049,8.049,98400.0
2014-04-22 13:45:00,8.46,8.46,8.45,8.45,144000.0,8.049,8.049,8.0395,8.0395,144000.0
2014-04-22 13:50:00,8.46,8.46,8.46,8.46,69600.0,8.049,8.049,8.049,8.049,69600.0
2014-04-22 13:55:00,8.46,8.46,8.45,8.46,80400.0,8.049,8.049,8.0395,8.049,80400.0
2014-04-22 14:00:00,8.45,8.45,8.44,8.44,122400.0,8.0395,8.0395,8.03,8.03,122400.0
2014-04-22 14:05:00,8.44,8.45,8.44,8.44,152400.0,8.03,8.0395,8.03,8.03,152400.0
2014-04-22 14:10:00,8.44,8.44,8.44,8.44,108000.0,8.03,8.03,8.03,8.03,108000.0
2014-04-22 14:15:00,8.44,8.45,8.44,8.45,48000.0,8.03,8.0395,8.03,8.0395,48000.0
2014-04-22 14:20:00,8.44,8.45,8.44,8.45,39600.0,8.03,8.0395,8.03,8.0395,39600.0
2014-04-22 14:25:00,8.45,8.45,8.44,8.44,213600.0,8.0395,8.0395,8.03,8.03,213600.0
2014-04-22 14:30:00,8.44,8.45,8.44,8.45,165600.0,8.03,8.0395,8.03,8.0395,165600.0
2014-04-22 14:35:00,8.45,8.46,8.45,8.46,201600.0,8.0395,8.049,8.0395,8.049,201600.0
2014-04-22 14:40:00,8.46,8.46,8.45,8.46,91200.0,8.049,8.049,8.0395,8.049,91200.0
2014-04-22 14:45:00,8.46,8.46,8.45,8.46,60000.0,8.049,8.049,8.0395,8.049,60000.0
2014-04-22 14:50:00,8.46,8.46,8.45,8.46,86400.0,8.049,8.049,8.0395,8.049,86400.0
2014-04-22 14:55:00,8.45,8.46,8.45,8.45,151200.0,8.0395,8.049,8.0395,8.0395,151200.0
2014-04-22 15:00:00,8.44,8.45,8.43,8.43,261600.0,8.03,8.0395,8.0205,8.0205,261600.0
2014-04-22 15:05:00,8.43,8.44,8.42,8.43,218400.0,8.0205,8.03,8.011,8.0205,218400.0
2014-04-22 15:10:00,8.42,8.43,8.42,8.43,354000.0,8.011,8.0205,8.011,8.0205,354000.0
2014-04-22 15:15:00,8.43,8.43,8.42,8.42,128400.0,8.0205,8.0205,8.011,8.011,128400.0
2014-04-22 15:20:00,8.42,8.43,8.42,8.42,68400.0,8.011,8.0205,8.011,8.011,68400.0
2014-04-22 15:25:00,8.42,8.42,8.41,8.41,138000.0,8.011,8.011,8.0014,8.0014,138000.0
2014-04-22 15:30:00,8.41,8.42,8.4,8.42,158400.0,8.0014,8.011,7.9919,8.011,158400.0
2014-04-22 15:35:00,8.42,8.42,8.41,8.41,205200.0,8.011,8.011,8.0014,8.0014,205200.0
2014-04-22 15:40:00,8.41,8.41,8.4,8.4,172800.0,8.0014,8.0014,7.9919,7.9919,172800.0
2014-04-22 15:45:00,8.4,8.42,8.4,8.41,297600.0,7.9919,8.011,7.9919,8.0014,297600.0
2014-04-22 15:50:00,8.41,8.42,8.41,8.41,622800.0,8.0014,8.011,8.0014,8.0014,622800.0
2014-04-22 15:55:00,8.41,8.41,8.39,8.39,925200.0,8.0014,8.0014,7.9824,7.9824,925200.0
2014-04-23 09:30:00,8.38,8.39,8.37,8.38,228000.0,7.9729,7.9824,7.9634,7.9729,228000.0
2014-04-23 09:35:00,8.38,8.38,8.36,8.37,147600.0,7.9729,7.9729,7.9539,7.9634,147600.0
2014-04-23 09:40:00,8.37,8.4,8.37,8.37,368400.0,7.9634,7.9919,7.9634,7.9634,368400.0
2014-04-23 09:45:00,8.37,8.37,8.34,8.35,895200.0,7.9634,7.9634,7.9348,7.9444,895200.0
2014-04-23 09:50:00,8.35,8.36,8.35,8.36,142800.0,7.9444,7.9539,7.9444,7.9539,142800.0
2014-04-23 09:55:00,8.36,8.37,8.35,8.37,116400.0,7.9539,7.9634,7.9444,7.9634,116400.0
2014-04-23 10:00:00,8.36,8.36,8.32,8.32,435600.0,7.9539,7.9539,7.9158,7.9158,435600.0
2014-04-23 10:05:00,8.32,8.34,8.32,8.33,381600.0,7.9158,7.9348,7.9158,7.9253,381600.0
2014-04-23 10:10:00,8.33,8.35,8.33,8.34,159600.0,7.9253,7.9444,7.9253,7.9348,159600.0
2014-04-23 10:15:00,8.34,8.36,8.34,8.35,99600.0,7.9348,7.9539,7.9348,7.9444,99600.0
2014-04-23 10:20:00,8.35,8.37,8.35,8.37,114000.0,7.9444,7.9634,7.9444,7.9634,114000.0
2014-04-23 10:25:00,8.36,8.38,8.36,8.37,86400.0,7.9539,7.9729,7.9539,7.9634,86400.0
2014-04-23 10:30:00,8.37,8.37,8.35,8.35,60000.0,7.9634,7.9634,7.9444,7.9444,60000.0
2014-04-23 10:35:00,8.35,8.37,8.35,8.37,44400.0,7.9444,7.9634,7.9444,7.9634,44400.0
2014-04-23 10:40:00,8.37,8.4,8.37,8.39,195600.0,7.9634,7.9919,7.9634,7.9824,195600.0
2014-04-23 10:45:00,8.4,8.4,8.38,8.38,134400.0,7.9919,7.9919,7.9729,7.9729,134400.0
2014-04-23 10:50:00,8.38,8.39,8.38,8.38,46800.0,7.9729,7.9824,7.9729,7.9729,46800.0
2014-04-23 10:55:00,8.38,8.38,8.37,8.37,72000.0,7.9729,7.9729,7.9634,7.9634,72000.0
2014-04-23 11:00:00,8.37,8.38,8.37,8.37,38400.0,7.9634,7.9729,7.9634,7.9634,38400.0
2014-04-23 11:05:00,8.37,8.38,8.37,8.37,156000.0,7.9634,7.9729,7.9634,7.9634,156000.0
2014-04-23 11:10:00,8.37,8.37,8.34,8.34,183600.0,7.9634,7.9634,7.9348,7.9348,183600.0
2014-04-23 11:15:00,8.34,8.35,8.34,8.35,46800.0,7.9348,7.9444,7.9348,7.9444,46800.0
2014-04-23 11:20:00,8.35,8.35,8.33,8.33,84000.0,7.9444,7.9444,7.9253,7.9253,84000.0
2014-04-23 11:25:00,8.33,8.35,8.33,8.35,52800.0,7.9253,7.9444,7.9253,7.9444,52800.0
2014-04-23 11:30:00,8.35,8.38,8.35,8.37,200400.0,7.9444,7.9729,7.9444,7.9634,200400.0
2014-04-23 11:35:00,8.37,8.37,8.36,8.37,28800.0,7.9634,7.9634,7.9539,7.9634,28800.0
2014-04-23 11:40:00,8.38,8.38,8.37,8.37,33600.0,7.9729,7.9729,7.9634,7.9634,33600.0
2014-04-23 11:45:00,8.36,8.36,8.36,8.36,92400.0,7.9539,7.9539,7.9539,7.9539,92400.0
2014-04-23 11:50:00,8.37,8.38,8.37,8.38,74400.0,7.9634,7.9729,7.9634,7.9729,74400.0
2014-04-23 11:55:00,8.38,8.38,8.38,8.38,69600.0,7.9729,7.9729,7.9729,7.9729,69600.0
2014-04-23 12:00:00,8.38,8.38,8.37,8.37,43200.0,7.9729,7.9729,7.9634,7.9634,43200.0
2014-04-23 12:05:00,8.37,8.37,8.36,8.36,27600.0,7.9634,7.9634,7.9539,7.9539,27600.0
2014-04-23 12:10:00,8.36,8.36,8.36,8.36,16800.0,7.9539,7.9539,7.9539,7.9539,16800.0
2014-04-23 12:15:00,8.36,8.36,8.36,8.36,12000.0,7.9539,7.9539,7.9539,7.9539,12000.0
2014-04-23 12:20:00,8.35,8.36,8.35,8.36,52800.0,7.9444,7.9539,7.9444,7.9539,52800.0
2014-04-23 12:25:00,8.35,8.36,8.35,8.35,92400.0,7.9444,7.9539,7.9444,7.9444,92400.0
2014-04-23 12:30:00,8.36,8.37,8.36,8.37,66000.0,7.9539,7.9634,7.9539,7.9634,66000.0
2014-04-23 12:35:00,8.37,8.38,8.37,8.37,51600.0,7.9634,7.9729,7.9634,7.9634,51600.0
2014-04-23 12:40:00,8.38,8.38,8.37,8.38,69600.0,7.9729,7.9729,7.9634,7.9729,69600.0
2014-04-23 12:45:00,8.38,8.38,8.38,8.38,55200.0,7.9729,7.9729,7.9729,7.9729,55200.0
2014-04-23 12:50:00,8.38,8.38,8.37,8.38,78000.0,7.9729,7.9729,7.9634,7.9729,78000.0
2014-04-23 12:55:00,8.38,8.38,8.37,8.37,66000.0,7.9729,7.9729,7.9634,7.9634,66000.0
2014-04-23 13:00:00,8.38,8.38,8.38,8.38,26400.0,7.9729,7.9729,7.9729,7.9729,26400.0
2014-04-23 13:05:00,8.38,8.38,8.37,8.37,44400.0,7.9729,7.9729,7.9634,7.9634,44400.0
2014-04-23 13:10:00,8.37,8.37,8.36,8.36,28800.0,7.9634,7.9634,7.9539,7.9539,28800.0
2014-04-23 13:15:00,8.36,8.37,8.36,8.37,81600.0,7.9539,7.9634,7.9539,7.9634,81600.0
2014-04-23 13:20:00,8.36,8.37,8.36,8.37,2400.0,7.9539,7.9634,7.9539,7.9634,2400.0
2014-04-23 13:25:00,8.38,8.38,8.37,8.37,9600.0,7.9729,7.9729,7.9634,7.9634,9600.0
2014-04-23 13:30:00,8.38,8.38,8.37,8.38,32400.0,7.9729,7.9729,7.9634,7.9729,32400.0
2014-04-23 13:35:00,8.37,8.37,8.35,8.35,66000.0,7.9634,7.9634,7.9444,7.9444,66000.0
2014-04-23 13:40:00,8.36,8.36,8.36,8.36,25200.0,7.9539,7.9539,7.9539,7.9539,25200.0
2014-04-23 13:45:00,8.35,8.36,8.34,8.35,162000.0,7.9444,7.9539,7.9348,7.9444,162000.0
2014-04-23 13:50:00,8.35,8.37,8.35,8.36,140400.0,7.9444,7.9634,7.9444,7.9539,140400.0
2014-04-23 13:55:00,8.36,8.36,8.35,8.35,51600.0,7.9539,7.9539,7.9444,7.9444,51600.0
2014-04-23 14:00:00,8.35,8.35,8.34,8.35,34800.0,7.9444,7.9444,7.9348,7.9444,34800.0
2014-04-23 14:05:00,8.35,8.36,8.34,8.36,108000.0,7.9444,7.9539,7.9348,7.9539,108000.0
2014-04-23 14:10:00,8.35,8.35,8.34,8.34,42000.0,7.9444,7.9444,7.9348,7.9348,42000.0
2014-04-23 14:15:00,8.33,8.34,8.33,8.33,300000.0,7.9253,7.9348,7.9253,7.9253,300000.0
2014-04-23 14:20:00,8.33,8.34,8.33,8.34,82800.0,7.9253,7.9348,7.9253,7.9348,82800.0
2014-04-23 14:25:00,8.34,8.35,8.33,8.35,39600.0,7.9348,7.9444,7.9253,7.9444,39600.0
2014-04-23 14:30:00,8.34,8.34,8.34,8.34,56400.0,7.9348,7.9348,7.9348,7.9348,56400.0
2014-04-23 14:35:00,8.34,8.34,8.33,8.33,50400.0,7.9348,7.9348,7.9253,7.9253,50400.0
2014-04-23 14:40:00,8.33,8.34,8.33,8.33,58800.0,7.9253,7.9348,7.9253,7.9253,58800.0
2014-04-23 14:45:00,8.33,8.33,8.33,8.33,26400.0,7.9253,7.9253,7.9253,7.9253,26400.0
2014-04-23 14:50:00,8.33,8.35,8.33,8.35,46800.0,7.9253,7.9444,7.9253,7.9444,46800.0
2014-04-23 14:55:00,8.35,8.35,8.35,8.35,24000.0,7.9444,7.9444,7.9444,7.9444,24000.0
2014-04-23 15:00:00,8.35,8.35,8.35,8.35,19200.0,7.9444,7.9444,7.9444,7.9444,19200.0
2014-04-23 15:05:00,8.35,8.36,8.35,8.36,62400.0,7.9444,7.9539,7.9444,7.9539,62400.0
2014-04-23 15:10:00,8.36,8.36,8.35,8.36,49200.0,7.9539,7.9539,7.9444,7.9539,49200.0
2014-04-23 15:15:00,8.36,8.36,8.35,8.35,21600.0,7.9539,7.9539,7.9444,7.9444,21600.0
2014-04-23 15:20:00,8.36,8.37,8.36,8.36,123600.0,7.9539,7.9634,7.9539,7.9539,123600.0
2014-04-23 15:25:00,8.36,8.36,8.35,8.35,171600.0,7.9539,7.9539,7.9444,7.9444,171600.0
2014-04-23 15:30:00,8.35,8.35,8.35,8.35,108000.0,7.9444,7.9444,7.9444,7.9444,108000.0
2014-04-23 15:35:00,8.34,8.36,8.34,8.36,99600.0,7.9348,7.9539,7.9348,7.9539,99600.0
2014-04-23 15:40:00,8.35,8.35,8.34,8.35,302400.0,7.9444,7.9444,7.9348,7.9444,302400.0
2014-04-23 15:45:00,8.35,8.35,8.34,8.35,189600.0,7.9444,7.9444,7.9348,7.9444,189600.0
2014-04-23 15:50:00,8.35,8.36,8.35,8.35,162000.0,7.9444,7.9539,7.9444,7.9444,162000.0
2014-04-23 15:55:00,8.35,8.36,8.33,8.34,747600.0,7.9444,7.9539,7.9253,7.9348,747600.0
2014-04-24 09:30:00,8.46,8.46,8.43,8.44,598800.0,8.049,8.049,8.0205,8.03,598800.0
2014-04-24 09:35:00,8.44,8.44,8.4,8.41,530400.0,8.03,8.03,7.9919,8.0014,530400.0
2014-04-24 09:40:00,8.4,8.4,8.36,8.36,456000.0,7.9919,7.9919,7.9539,7.9539,456000.0
2014-04-24 09:45:00,8.35,8.37,8.28,8.3,724800.0,7.9444,7.9634,7.8778,7.8968,724800.0
2014-04-24 09:50:00,8.3,8.35,8.3,8.35,416400.0,7.8968,7.9444,7.8968,7.9444,416400.0
2014-04-24 09:55:00,8.34,8.36,8.33,8.34,312000.0,7.9348,7.9539,7.9253,7.9348,312000.0
2014-04-24 10:00:00,8.34,8.34,8.29,8.32,637200.0,7.9348,7.9348,7.8873,7.9158,637200.0
2014-04-24 10:05:00,8.31,8.32,8.27,8.28,788400.0,7.9063,7.9158,7.8682,7.8778,788400.0
2014-04-24 10:10:00,8.28,8.32,8.27,8.32,358800.0,7.8778,7.9158,7.8682,7.9158,358800.0
2014-04-24 10:15:00,8.31,8.35,8.31,8.35,270000.0,7.9063,7.9444,7.9063,7.9444,270000.0
2014-04-24 10:20:00,8.35,8.36,8.34,8.35,348000.0,7.9444,7.9539,7.9348,7.9444,348000.0
2014-04-24 10:25:00,8.36,8.37,8.34,8.37,284400.0,7.9539,7.9634,7.9348,7.9634,284400.0
2014-04-24 10:30:00,8.37,8.38,8.35,8.36,255600.0,7.9634,7.9729,7.9444,7.9539,255600.0
2014-04-24 10:35:00,8.37,8.38,8.37,8.37,224400.0,7.9634,7.9729,7.9634,7.9634,224400.0
2014-04-24 10:40:00,8.37,8.38,8.36,8.36,229200.0,7.9634,7.9729,7.9539,7.9539,229200.0
2014-04-24 10:45:00,8.36,8.37,8.34,8.35,237600.0,7.9539,7.9634,7.9348,7.9444,237600.0
2014-04-24 10:50:00,8.34,8.35,8.33,8.34,333600.0,7.9348,7.9444,7.9253,7.9348,333600.0
2014-04-24 10:55:00,8.34,8.36,8.34,8.36,222000.0,7.9348,7.9539,7.9348,7.9539,222000.0
2014-04-24 11:00:00,8.36,8.37,8.35,8.37,231600.0,7.9539,7.9634,7.9444,7.9634,231600.0
2014-04-24 11:05:00,8.37,8.4,8.37,8.39,201600.0,7.9634,7.9919,7.9634,7.9824,201600.0
2014-04-24 11:10:00,8.4,8.42,8.4,8.41,274800.0,7.9919,8.011,7.9919,8.0014,274800.0
2014-04-24 11:15:00,8.41,8.43,8.41,8.42,240000.0,8.0014,8.0205,8.0014,8.011,240000.0
2014-04-24 11:20:00,8.42,8.44,8.42,8.42,196800.0,8.011,8.03,8.011,8.011,196800.0
2014-04-24 11:25:00,8.42,8.43,8.41,8.42,166800.0,8.011,8.0205,8.0014,8.011,166800.0
2014-04-24 11:30:00,8.43,8.43,8.42,8.43,61200.0,8.0205,8.0205,8.011,8.0205,61200.0
2014-04-24 11:35:00,8.44,8.45,8.43,8.44,111600.0,8.03,8.0395,8.0205,8.03,111600.0
2014-04-24 11:40:00,8.44,8.44,8.43,8.43,148800.0,8.03,8.03,8.0205,8.0205,148800.0
2014-04-24 11:45:00,8.43,8.43,8.42,8.43,195600.0,8.0205,8.0205,8.011,8.0205,195600.0
2014-04-24 11:50:00,8.42,8.42,8.41,8.41,116400.0,8.011,8.011,8.0014,8.0014,116400.0
2014-04-24 11:55:00,8.42,8.42,8.41,8.42,22800.0,8.011,8.011,8.0014,8.011,22800.0
2014-04-24 12:00:00,8.43,8.44,8.42,8.42,109200.0,8.0205,8.03,8.011,8.011,109200.0
2014-04-24 12:05:00,8.43,8.44,8.42,8.42,37200.0,8.0205,8.03,8.011,8.011,37200.0
2014-04-24 12:10:00,8.42,8.42,8.41,8.41,80400.0,8.011,8.011,8.0014,8.0014,80400.0
2014-04-24 12:15:00,8.41,8.41,8.41,8.41,40800.0,8.0014,8.0014,8.0014,8.0014,40800.0
2014-04-24 12:20:00,8.41,8.42,8.41,8.41,58800.0,8.0014,8.011,8.0014,8.0014,58800.0
2014-04-24 12:25:00,8.42,8.42,8.4,8.4,31200.0,8.011,8.011,7.9919,7.9919,31200.0
2014-04-24 12:30:00,8.41,8.42,8.41,8.42,50400.0,8.0014,8.011,8.0014,8.011,50400.0
2014-04-24 12:35:00,8.42,8.42,8.42,8.42,64800.0,8.011,8.011,8.011,8.011,64800.0
2014-04-24 12:40:00,8.41,8.42,8.41,8.42,20400.0,8.0014,8.011,8.0014,8.011,20400.0
2014-04-24 12:45:00,8.42,8.42,8.41,8.41,68400.0,8.011,8.011,8.0014,8.0014,68400.0
2014-04-24 12:50:00,8.41,8.41,8.41,8.41,9600.0,8.0014,8.0014,8.0014,8.0014,9600.0
2014-04-24 12:55:00,8.42,8.44,8.42,8.43,54000.0,8.011,8.03,8.011,8.0205,54000.0
2014-04-24 13:00:00,8.43,8.44,8.42,8.42,112800.0,8.0205,8.03,8.011,8.011,112800.0
2014-04-24 13:05:00,8.42,8.43,8.42,8.42,34800.0,8.011,8.0205,8.011,8.011,34800.0
2014-04-24 13:10:00,8.42,8.42,8.42,8.42,14400.0,8.011,8.011,8.011,8.011,14400.0
2014-04-24 13:15:00,8.42,8.43,8.42,8.43,120000.0,8.011,8.0205,8.011,8.0205,120000.0
2014-04-24 13:20:00,8.42,8.43,8.42,8.42,58800.0,8.011,8.0205,8.011,8.011,58800.0
2014-04-24 13:25:00,8.42,8.43,8.42,8.42,30000.0,8.011,8.0205,8.011,8.011,30000.0
2014-04-24 13:30:00,8.42,8.42,8.41,8.41,45600.0,8.011,8.011,8.0014,8.0014,45600.0
2014-04-24 13:35:00,8.41,8.41,8.37,8.37,252000.0,8.0014,8.0014,7.9634,7.9634,252000.0
2014-04-24 13:40:00,8.37,8.38,8.37,8.38,61200.0,7.9634,7.9729,7.9634,7.9729,61200.0
2014-04-24 13:45:00,8.38,8.38,8.35,8.36,291600.0,7.9729,7.9729,7.9444,7.9539,291600.0
2014-04-24 13:50:00,8.36,8.38,8.36,8.36,76800.0,7.9539,7.9729,7.9539,7.9539,76800.0
2014-04-24 13:55:00,8.36,8.36,8.34,8.35,156000.0,7.9539,7.9539,7.9348,7.9444,156000.0
2014-04-24 14:00:00,8.35,8.36,8.34,8.36,88800.0,7.9444,7.9539,7.9348,7.9539,88800.0
2014-04-24 14:05:00,8.36,8.38,8.35,8.36,99600.0,7.9539,7.9729,7.9444,7.9539,99600.0
2014-04-24 14:10:00,8.35,8.36,8.33,8.36,132000.0,7.9444,7.9539,7.9253,7.9539,132000.0
2014-04-24 14:15:00,8.36,8.37,8.35,8.36,84000.0,7.9539,7.9634,7.9444,7.9539,84000.0
2014-04-24 14:20:00,8.36,8.36,8.34,8.35,67200.0,7.9539,7.9539,7.9348,7.9444,67200.0
2014-04-24 14:25:00,8.35,8.36,8.34,8.36,63600.0,7.9444,7.9539,7.9348,7.9539,63600.0
2014-04-24 14:30:00,8.36,8.37,8.35,8.37,126000.0,7.9539,7.9634,7.9444,7.9634,126000.0
2014-04-24 14:35:00,8.38,8.39,8.37,8.38,153600.0,7.9729,7.9824,7.9634,7.9729,153600.0
2014-04-24 14:40:00,8.39,8.39,8.36,8.36,79200.0,7.9824,7.9824,7.9539,7.9539,79200.0
2014-04-24 14:45:00,8.37,8.38,8.37,8.38,112800.0,7.9634,7.9729,7.9634,7.9729,112800.0
2014-04-24 14:50:00,8.38,8.38,8.36,8.36,28800.0,7.9729,7.9729,7.9539,7.9539,28800.0
2014-04-24 14:55:00,8.37,8.38,8.36,8.38,18000.0,7.9634,7.9729,7.9539,7.9729,18000.0
2014-04-24 15:00:00,8.38,8.4,8.37,8.4,120000.0,7.9729,7.9919,7.9634,7.9919,120000.0
2014-04-24 15:05:00,8.4,8.4,8.39,8.39,43200.0,7.9919,7.9919,7.9824,7.9824,43200.0
2014-04-24 15:10:00,8.39,8.39,8.38,8.39,63600.0,7.9824,7.9824,7.9729,7.9824,63600.0
2014-04-24 15:15:00,8.4,8.4,8.38,8.38,100800.0,7.9919,7.9919,7.9729,7.9729,100800.0
2014-04-24 15:20:00,8.39,8.39,8.38,8.39,88800.0,7.9824,7.9824,7.9729,7.9824,88800.0
2014-04-24 15:25:00,8.4,8.4,8.38,8.38,109200.0,7.9919,7.9919,7.9729,7.9729,109200.0
2014-04-24 15:30:00,8.39,8.39,8.37,8.37,139200.0,7.9824,7.9824,7.9634,7.9634,139200.0
2014-04-24 15:35:00,8.37,8.38,8.37,8.38,67200.0,7.9634,7.9729,7.9634,7.9729,67200.0
2014-04-24 15:40:00,8.38,8.39,8.38,8.38,46800.0,7.9729,7.9824,7.9729,7.9729,46800.0
2014-04-24 15:45:00,8.38,8.38,8.37,8.38,79200.0,7.9729,7.9729,7.9634,7.9729,79200.0
2014-04-24 15:50:00,8.38,8.38,8.37,8.38,90000.0,7.9729,7.9729,7.9634,7.9729,90000.0
2014-04-24 15:55:00,8.38,8.39,8.37,8.38,342000.0,7.9729,7.9824,7.9634,7.9729,342000.0
2014-04-25 09:30:00,8.3,8.32,8.29,8.3,580800.0,7.8968,7.9158,7.8873,7.8968,580800.0
2014-04-25 09:35:00,8.29,8.29,8.27,8.27,277200.0,7.8873,7.8873,7.8682,7.8682,277200.0
2014-04-25 09:40:00,8.27,8.3,8.27,8.29,264000.0,7.8682,7.8968,7.8682,7.8873,264000.0
2014-04-25 09:45:00,8.29,8.3,8.25,8.25,854400.0,7.8873,7.8968,7.8492,7.8492,854400.0
2014-04-25 09:50:00,8.25,8.27,8.24,8.27,434400.0,7.8492,7.8682,7.8397,7.8682,434400.0
2014-04-25 09:55:00,8.28,8.29,8.24,8.25,516000.0,7.8778,7.8873,7.8397,7.8492,516000.0
2014-04-25 10:00:00,8.25,8.25,8.23,8.25,303600.0,7.8492,7.8492,7.8302,7.8492,303600.0
2014-04-25 10:05:00,8.24,8.27,8.23,8.26,309600.0,7.8397,7.8682,7.8302,7.8587,309600.0
2014-04-25 10:10:00,8.27,8.28,8.25,8.26,199200.0,7.8682,7.8778,7.8492,7.8587,199200.0
2014-04-25 10:15:00,8.27,8.29,8.26,8.28,376800.0,7.8682,7.8873,7.8587,7.8778,376800.0
2014-04-25 10:20:00,8.28,8.28,8.27,8.27,135600.0,7.8778,7.8778,7.8682,7.8682,135600.0
2014-04-25 10:25:00,8.27,8.27,8.25,8.26,182400.0,7.8682,7.8682,7.8492,7.8587,182400.0
2014-04-25 10:30:00,8.25,8.25,8.23,8.23,397200.0,7.8492,7.8492,7.8302,7.8302,397200.0
2014-04-25 10:35:00,8.23,8.23,8.2,8.22,1221600.0,7.8302,7.8302,7.8016,7.8207,1221600.0
2014-04-25 10:40:00,8.22,8.23,8.2,8.21,236400.0,7.8207,7.8302,7.8016,7.8112,236400.0
2014-04-25 10:45:00,8.21,8.22,8.2,8.2,58800.0,7.8112,7.8207,7.8016,7.8016,58800.0
2014-04-25 10:50:00,8.2,8.22,8.18,8.19,308400.0,7.8016,7.8207,7.7826,7.7921,308400.0
2014-04-25 10:55:00,8.19,8.2,8.18,8.19,847200.0,7.7921,7.8016,7.7826,7.7921,847200.0
2014-04-25 11:00:00,8.19,8.19,8.18,8.18,633600.0,7.7921,7.7921,7.7826,7.7826,633600.0
2014-04-25 11:05:00,8.18,8.18,8.15,8.16,388800.0,7.7826,7.7826,7.7541,7.7636,388800.0
2014-04-25 11:10:00,8.16,8.18,8.15,8.18,334800.0,7.7636,7.7826,7.7541,7.7826,334800.0
2014-04-25 11:15:00,8.17,8.19,8.17,8.19,267600.0,7.7731,7.7921,7.7731,7.7921,267600.0
2014-04-25 11:20:00,8.19,8.19,8.18,8.19,79200.0,7.7921,7.7921,7.7826,7.7921,79200.0
2014-04-25 11:25:00,8.2,8.22,8.2,8.21,292800.0,7.8016,7.8207,7.8016,7.8112,292800.0
2014-04-25 11:30:00,8.22,8.22,8.21,8.21,196800.0,7.8207,7.8207,7.8112,7.8112,196800.0
2014-04-25 11:35:00,8.21,8.22,8.21,8.22,109200.0,7.8112,7.8207,7.8112,7.8207,109200.0
2014-04-25 11:40:00,8.22,8.22,8.2,8.2,171600.0,7.8207,7.8207,7.8016,7.8016,171600.0
2014-04-25 11:45:00,8.2,8.21,8.19,8.21,138000.0,7.8016,7.8112,7.7921,7.8112,138000.0
2014-04-25 11:50:00,8.21,8.25,8.2,8.24,324000.0,7.8112,7.8492,7.8016,7.8397,324000.0
2014-04-25 11:55:00,8.25,8.25,8.23,8.23,112800.0,7.8492,7.8492,7.8302,7.8302,112800.0
2014-04-25 12:00:00,8.23,8.24,8.22,8.22,117600.0,7.8302,7.8397,7.8207,7.8207,117600.0
2014-04-25 12:05:00,8.22,8.24,8.22,8.23,48000.0,7.8207,7.8397,7.8207,7.8302,48000.0
2014-04-25 12:10:00,8.23,8.25,8.23,8.24,183600.0,7.8302,7.8492,7.8302,7.8397,183600.0
2014-04-25 12:15:00,8.24,8.24,8.23,8.23,30000.0,7.8397,7.8397,7.8302,7.8302,30000.0
2014-04-25 12:20:00,8.23,8.23,8.22,8.23,58800.0,7.8302,7.8302,7.8207,7.8302,58800.0
2014-04-25 12:25:00,8.23,8.24,8.23,8.24,31200.0,7.8302,7.8397,7.8302,7.8397,31200.0
2014-04-25 12:30:00,8.23,8.24,8.23,8.24,38400.0,7.8302,7.8397,7.8302,7.8397,38400.0
2014-04-25 12:35:00,8.23,8.23,8.21,8.22,76800.0,7.8302,7.8302,7.8112,7.8207,76800.0
2014-04-25 12:40:00,8.22,8.23,8.21,8.22,70800.0,7.8207,7.8302,7.8112,7.8207,70800.0
2014-04-25 12:45:00,8.22,8.22,8.2,8.21,196800.0,7.8207,7.8207,7.8016,7.8112,196800.0
2014-04-25 12:50:00,8.21,8.21,8.2,8.21,33600.0,7.8112,7.8112,7.8016,7.8112,33600.0
2014-04-25 12:55:00,8.21,8.21,8.21,8.21,64800.0,7.8112,7.8112,7.8112,7.8112,64800.0
2014-04-25 13:00:00,8.21,8.21,8.18,8.18,106800.0,7.8112,7.8112,7.7826,7.7826,106800.0
2014-04-25 13:05:00,8.18,8.19,8.18,8.19,68400.0,7.7826,7.7921,7.7826,7.7921,68400.0
2014-04-25 13:10:00,8.19,8.19,8.18,8.19,30000.0,7.7921,7.7921,7.7826,7.7921,30000.0
2014-04-25 13:15:00,8.18,8.19,8.17,8.18,90000.0,7.7826,7.7921,7.7731,7.7826,90000.0
2014-04-25 13:20:00,8.18,8.19,8.18,8.18,52800.0,7.7826,7.7921,7.7826,7.7826,52800.0
2014-04-25 13:25:00,8.19,8.2,8.19,8.19,98400.0,7.7921,7.8016,7.7921,7.7921,98400.0
2014-04-25 13:30:00,8.19,8.19,8.17,8.17,118800.0,7.7921,7.7921,7.7731,7.7731,118800.0
2014-04-25 13:35:00,8.17,8.17,8.16,8.17,96000.0,7.7731,7.7731,7.7636,7.7731,96000.0
2014-04-25 13:40:00,8.17,8.19,8.17,8.19,92400.0,7.7731,7.7921,7.7731,7.7921,92400.0
2014-04-25 13:45:00,8.19,8.21,8.19,8.2,66000.0,7.7921,7.8112,7.7921,7.8016,66000.0
2014-04-25 13:50:00,8.2,8.2,8.18,8.19,90000.0,7.8016,7.8016,7.7826,7.7921,90000.0
2014-04-25 13:55:00,8.19,8.2,8.19,8.19,55200.0,7.7921,7.8016,7.7921,7.7921,55200.0
2014-04-25 14:00:00,8.19,8.19,8.16,8.16,85200.0,7.7921,7.7921,7.7636,7.7636,85200.0
2014-04-25 14:05:00,8.16,8.17,8.16,8.17,90000.0,7.7636,7.7731,7.7636,7.7731,90000.0
2014-04-25 14:10:00,8.17,8.17,8.15,8.16,189600.0,7.7731,7.7731,7.7541,7.7636,189600.0
2014-04-25 14:15:00,8.16,8.16,8.14,8.15,322800.0,7.7636,7.7636,7.7446,7.7541,322800.0
2014-04-25 14:20:00,8.15,8.15,8.13,8.15,147600.0,7.7541,7.7541,7.735,7.7541,147600.0
2014-04-25 14:25:00,8.15,8.16,8.14,8.15,87600.0,7.7541,7.7636,7.7446,7.7541,87600.0
2014-04-25 14:30:00,8.14,8.15,8.12,8.15,225600.0,7.7446,7.7541,7.7255,7.7541,225600.0
2014-04-25 14:35:00,8.15,8.18,8.15,8.18,514800.0,7.7541,7.7826,7.7541,7.7826,514800.0
2014-04-25 14:40:00,8.17,8.18,8.16,8.16,208800.0,7.7731,7.7826,7.7636,7.7636,208800.0
2014-04-25 14:45:00,8.16,8.17,8.16,8.17,62400.0,7.7636,7.7731,7.7636,7.7731,62400.0
2014-04-25 14:50:00,8.17,8.18,8.17,8.17,129600.0,7.7731,7.7826,7.7731,7.7731,129600.0
2014-04-25 14:55:00,8.17,8.18,8.15,8.16,86400.0,7.7731,7.7826,7.7541,7.7636,86400.0
2014-04-25 15:00:00,8.15,8.17,8.15,8.17,50400.0,7.7541,7.7731,7.7541,7.7731,50400.0
2014-04-25 15:05:00,8.17,8.18,8.17,8.17,31200.0,7.7731,7.7826,7.7731,7.7731,31200.0
2014-04-25 15:10:00,8.16,8.16,8.15,8.16,45600.0,7.7636,7.7636,7.7541,7.7636,45600.0
2014-04-25 15:15:00,8.16,8.17,8.15,8.16,79200.0,7.7636,7.7731,7.7541,7.7636,79200.0
2014-04-25 15:20:00,8.17,8.17,8.16,8.17,18000.0,7.7731,7.7731,7.7636,7.7731,18000.0
2014-04-25 15:25:00,8.17,8.2,8.17,8.19,201600.0,7.7731,7.8016,7.7731,7.7921,201600.0
2014-04-25 15:30:00,8.19,8.21,8.18,8.19,260400.0,7.7921,7.8112,7.7826,7.7921,260400.0
2014-04-25 15:35:00,8.19,8.19,8.18,8.18,252000.0,7.7921,7.7921,7.7826,7.7826,252000.0
2014-04-25 15:40:00,8.18,8.2,8.18,8.2,128400.0,7.7826,7.8016,7.7826,7.8016,128400.0
2014-04-25 15:45:00,8.2,8.22,8.19,8.21,266400.0,7.8016,7.8207,7.7921,7.8112,266400.0
2014-04-25 15:50:00,8.21,8.21,8.19,8.19,181200.0,7.8112,7.8112,7.7921,7.7921,181200.0
2014-04-25 15:55:00,8.19,8.2,8.17,8.18,1114800.0,7.7921,7.8016,7.7731,7.7826,1114800.0
2014-04-28 09:30:00,8.28,8.3,8.27,8.27,638400.0,7.8778,7.8968,7.8682,7.8682,638400.0
2014-04-28 09:35:00,8.28,8.28,8.23,8.23,458400.0,7.8778,7.8778,7.8302,7.8302,458400.0
2014-04-28 09:40:00,8.23,8.24,8.21,8.22,330000.0,7.8302,7.8397,7.8112,7.8207,330000.0
2014-04-28 09:45:00,8.23,8.24,8.2,8.2,439200.0,7.8302,7.8397,7.8016,7.8016,439200.0
2014-04-28 09:50:00,8.2,8.26,8.2,8.25,505200.0,7.8016,7.8587,7.8016,7.8492,505200.0
2014-04-28 09:55:00,8.25,8.27,8.25,8.27,188400.0,7.8492,7.8682,7.8492,7.8682,188400.0
2014-04-28 10:00:00,8.27,8.3,8.26,8.27,458400.0,7.8682,7.8968,7.8587,7.8682,458400.0
2014-04-28 10:05:00,8.27,8.29,8.25,8.28,1056000.0,7.8682,7.8873,7.8492,7.8778,1056000.0
2014-04-28 10:10:00,8.28,8.31,8.27,8.31,416400.0,7.8778,7.9063,7.8682,7.9063,416400.0
2014-04-28 10:15:00,8.31,8.33,8.31,8.33,498000.0,7.9063,7.9253,7.9063,7.9253,498000.0
2014-04-28 10:20:00,8.34,8.35,8.33,8.34,214800.0,7.9348,7.9444,7.9253,7.9348,214800.0
2014-04-28 10:25:00,8.35,8.35,8.33,8.34,195600.0,7.9444,7.9444,7.9253,7.9348,195600.0
2014-04-28 10:30:00,8.34,8.36,8.34,8.36,343200.0,7.9348,7.9539,7.9348,7.9539,343200.0
2014-04-28 10:35:00,8.36,8.36,8.33,8.34,147600.0,7.9539,7.9539,7.9253,7.9348,147600.0
2014-04-28 10:40:00,8.34,8.35,8.33,8.35,91200.0,7.9348,7.9444,7.9253,7.9444,91200.0
2014-04-28 10:45:00,8.34,8.34,8.32,8.32,482400.0,7.9348,7.9348,7.9158,7.9158,482400.0
2014-04-28 10:50:00,8.31,8.33,8.3,8.3,510000.0,7.9063,7.9253,7.8968,7.8968,510000.0
2014-04-28 10:55:00,8.3,8.31,8.3,8.3,217200.0,7.8968,7.9063,7.8968,7.8968,217200.0
2014-04-28 11:00:00,8.3,8.32,8.3,8.31,166800.0,7.8968,7.9158,7.8968,7.9063,166800.0
2014-04-28 11:05:00,8.32,8.32,8.3,8.3,411600.0,7.9158,7.9158,7.8968,7.8968,411600.0
2014-04-28 11:10:00,8.31,8.31,8.26,8.26,205200.0,7.9063,7.9063,7.8587,7.8587,205200.0
2014-04-28 11:15:00,8.26,8.26,8.25,8.26,124800.0,7.8587,7.8587,7.8492,7.8587,124800.0
2014-04-28 11:20:00,8.26,8.27,8.23,8.23,262800.0,7.8587,7.8682,7.8302,7.8302,262800.0
2014-04-28 11:25:00,8.22,8.23,8.21,8.21,268800.0,7.8207,7.8302,7.8112,7.8112,268800.0
2014-04-28 11:30:00,8.21,8.23,8.21,8.22,208800.0,7.8112,7.8302,7.8112,7.8207,208800.0
2014-04-28 11:35:00,8.22,8.25,8.22,8.24,330000.0,7.8207,7.8492,7.8207,7.8397,330000.0
2014-04-28 11:40:00,8.24,8.24,8.22,8.22,140400.0,7.8397,7.8397,7.8207,7.8207,140400.0
2014-04-28 11:45:00,8.22,8.24,8.22,8.23,122400.0,7.8207,7.8397,7.8207,7.8302,122400.0
2014-04-28 11:50:00,8.24,8.25,8.21,8.22,216000.0,7.8397,7.8492,7.8112,7.8207,216000.0
2014-04-28 11:55:00,8.21,8.21,8.16,8.16,601200.0,7.8112,7.8112,7.7636,7.7636,601200.0
2014-04-28 12:00:00,8.16,8.18,8.16,8.17,345600.0,7.7636,7.7826,7.7636,7.7731,345600.0
2014-04-28 12:05:00,8.18,8.18,8.15,8.15,297600.0,7.7826,7.7826,7.7541,7.7541,297600.0
2014-04-28 12:10:00,8.16,8.19,8.16,8.19,841200.0,7.7636,7.7921,7.7636,7.7921,841200.0
2014-04-28 12:15:00,8.19,8.2,8.19,8.2,110400.0,7.7921,7.8016,7.7921,7.8016,110400.0
2014-04-28 12:20:00,8.19,8.2,8.18,8.18,238800.0,7.7921,7.8016,7.7826,7.7826,238800.0
2014-04-28 12:25:00,8.18,8.2,8.17,8.19,193200.0,7.7826,7.8016,7.7731,7.7921,193200.0
2014-04-28 12:30:00,8.2,8.21,8.18,8.2,247200.0,7.8016,7.8112,7.7826,7.8016,247200.0
2014-04-28 12:35:00,8.2,8.2,8.17,8.17,126000.0,7.8016,7.8016,7.7731,7.7731,126000.0
2014-04-28 12:40:00,8.17,8.19,8.17,8.18,96000.0,7.7731,7.7921,7.7731,7.7826,96000.0
2014-04-28 12:45:00,8.18,8.19,8.18,8.19,88800.0,7.7826,7.7921,7.7826,7.7921,88800.0
2014-04-28 12:50:00,8.19,8.19,8.17,8.18,102000.0,7.7921,7.7921,7.7731,7.7826,102000.0
2014-04-28 12:55:00,8.18,8.18,8.16,8.17,140400.0,7.7826,7.7826,7.7636,7.7731,140400.0
2014-04-28 13:00:00,8.16,8.16,8.13,8.13,358800.0,7.7636,7.7636,7.735,7.735,358800.0
2014-04-28 13:05:00,8.13,8.13,8.1,8.1,393600.0,7.735,7.735,7.7065,7.7065,393600.0
2014-04-28 13:10:00,8.1,8.11,8.08,8.08,636000.0,7.7065,7.716,7.6875,7.6875,636000.0
2014-04-28 13:15:00,8.07,8.08,8.06,8.07,392400.0,7.678,7.6875,7.6684,7.678,392400.0
2014-04-28 13:20:00,8.07,8.07,8.03,8.04,456000.0,7.678,7.678,7.6399,7.6494,456000.0
2014-04-28 13:25:00,8.03,8.06,8.03,8.05,226800.0,7.6399,7.6684,7.6399,7.6589,226800.0
2014-04-28 13:30:00,8.05,8.06,8.01,8.02,544800.0,7.6589,7.6684,7.6209,7.6304,544800.0
2014-04-28 13:35:00,8.02,8.05,8.01,8.04,457200.0,7.6304,7.6589,7.6209,7.6494,457200.0
2014-04-28 13:40:00,8.04,8.05,8.03,8.04,175200.0,7.6494,7.6589,7.6399,7.6494,175200.0
2014-04-28 13:45:00,8.05,8.06,8.03,8.06,226800.0,7.6589,7.6684,7.6399,7.6684,226800.0
2014-04-28 13:50:00,8.06,8.09,8.06,8.07,708000.0,7.6684,7.697,7.6684,7.678,708000.0
2014-04-28 13:55:00,8.07,8.08,8.05,8.07,150000.0,7.678,7.6875,7.6589,7.678,150000.0
2014-04-28 14:00:00,8.07,8.07,8.03,8.05,277200.0,7.678,7.678,7.6399,7.6589,277200.0
2014-04-28 14:05:00,8.05,8.07,8.03,8.06,174000.0,7.6589,7.678,7.6399,7.6684,174000.0
2014-04-28 14:10:00,8.07,8.1,8.07,8.1,462000.0,7.678,7.7065,7.678,7.7065,462000.0
2014-04-28 14:15:00,8.1,8.12,8.1,8.12,247200.0,7.7065,7.7255,7.7065,7.7255,247200.0
2014-04-28 14:20:00,8.12,8.14,8.11,8.14,288000.0,7.7255,7.7446,7.716,7.7446,288000.0
2014-04-28 14:25:00,8.14,8.14,8.12,8.14,178800.0,7.7446,7.7446,7.7255,7.7446,178800.0
2014-04-28 14:30:00,8.14,8.15,8.13,8.13,336000.0,7.7446,7.7541,7.735,7.735,336000.0
2014-04-28 14:35:00,8.13,8.15,8.13,8.14,150000.0,7.735,7.7541,7.735,7.7446,150000.0
2014-04-28 14:40:00,8.13,8.13,8.11,8.12,162000.0,7.735,7.735,7.716,7.7255,162000.0
2014-04-28 14:45:00,8.12,8.17,8.12,8.17,159600.0,7.7255,7.7731,7.7255,7.7731,159600.0
2014-04-28 14:50:00,8.18,8.18,8.16,8.16,262800.0,7.7826,7.7826,7.7636,7.7636,262800.0
2014-04-28 14:55:00,8.16,8.17,8.14,8.14,136800.0,7.7636,7.7731,7.7446,7.7446,136800.0
2014-04-28 15:00:00,8.15,8.17,8.14,8.17,210000.0,7.7541,7.7731,7.7446,7.7731,210000.0
2014-04-28 15:05:00,8.17,8.21,8.16,8.21,337200.0,7.7731,7.8112,7.7636,7.8112,337200.0
2014-04-28 15:10:00,8.21,8.24,8.2,8.24,369600.0,7.8112,7.8397,7.8016,7.8397,369600.0
2014-04-28 15:15:00,8.24,8.27,8.23,8.27,514800.0,7.8397,7.8682,7.8302,7.8682,514800.0
2014-04-28 15:20:00,8.27,8.29,8.25,8.28,459600.0,7.8682,7.8873,7.8492,7.8778,459600.0
2014-04-28 15:25:00,8.28,8.29,8.27,8.28,440400.0,7.8778,7.8873,7.8682,7.8778,440400.0
2014-04-28 15:30:00,8.29,8.31,8.28,8.29,270000.0,7.8873,7.9063,7.8778,7.8873,270000.0
2014-04-28 15:35:00,8.29,8.3,8.29,8.29,223200.0,7.8873,7.8968,7.8873,7.8873,223200.0
2014-04-28 15:40:00,8.3,8.31,8.29,8.31,103200.0,7.8968,7.9063,7.8873,7.9063,103200.0
2014-04-28 15:45:00,8.31,8.31,8.28,8.28,192000.0,7.9063,7.9063,7.8778,7.8778,192000.0
2014-04-28 15:50:00,8.28,8.3,8.28,8.28,232800.0,7.8778,7.8968,7.8778,7.8778,232800.0
2014-04-28 15:55:00,8.28,8.28,8.26,8.26,723600.0,7.8778,7.8778,7.8587,7.8587,723600.0
2014-04-29 09:30:00,8.33,8.37,8.33,8.36,552000.0,7.9253,7.9634,7.9253,7.9539,552000.0
2014-04-29 09:35:00,8.36,8.36,8.32,8.35,649200.0,7.9539,7.9539,7.9158,7.9444,649200.0
2014-04-29 09:40:00,8.36,8.38,8.34,8.36,398400.0,7.9539,7.9729,7.9348,7.9539,398400.0
2014-04-29 09:45:00,8.35,8.38,8.35,8.36,183600.0,7.9444,7.9729,7.9444,7.9539,183600.0
2014-04-29 09:50:00,8.36,8.39,8.36,8.38,210000.0,7.9539,7.9824,7.9539,7.9729,210000.0
2014-04-29 09:55:00,8.39,8.4,8.36,8.36,453600.0,7.9824,7.9919,7.9539,7.9539,453600.0
2014-04-29 10:00:00,8.36,8.38,8.36,8.37,165600.0,7.9539,7.9729,7.9539,7.9634,165600.0
2014-04-29 10:05:00,8.38,8.38,8.35,8.35,169200.0,7.9729,7.9729,7.9444,7.9444,169200.0
2014-04-29 10:10:00,8.35,8.35,8.33,8.33,204000.0,7.9444,7.9444,7.9253,7.9253,204000.0
2014-04-29 10:15:00,8.33,8.35,8.31,8.34,267600.0,7.9253,7.9444,7.9063,7.9348,267600.0
2014-04-29 10:20:00,8.34,8.35,8.32,8.32,150000.0,7.9348,7.9444,7.9158,7.9158,150000.0
2014-04-29 10:25:00,8.32,8.32,8.28,8.29,313200.0,7.9158,7.9158,7.8778,7.8873,313200.0
2014-04-29 10:30:00,8.28,8.31,8.28,8.31,166800.0,7.8778,7.9063,7.8778,7.9063,166800.0
2014-04-29 10:35:00,8.31,8.34,8.31,8.33,300000.0,7.9063,7.9348,7.9063,7.9253,300000.0
2014-04-29 10:40:00,8.33,8.36,8.33,8.35,195600.0,7.9253,7.9539,7.9253,7.9444,195600.0
2014-04-29 10:45:00,8.36,8.37,8.35,8.35,52800.0,7.9539,7.9634,7.9444,7.9444,52800.0
2014-04-29 10:50:00,8.36,8.36,8.34,8.35,120000.0,7.9539,7.9539,7.9348,7.9444,120000.0
2014-04-29 10:55:00,8.35,8.36,8.34,8.34,1219200.0,7.9444,7.9539,7.9348,7.9348,1219200.0
2014-04-29 11:00:00,8.35,8.36,8.34,8.36,951600.0,7.9444,7.9539,7.9348,7.9539,951600.0
2014-04-29 11:05:00,8.35,8.35,8.34,8.35,150000.0,7.9444,7.9444,7.9348,7.9444,150000.0
2014-04-29 11:10:00,8.35,8.35,8.32,8.32,164400.0,7.9444,7.9444,7.9158,7.9158,164400.0
2014-04-29 11:15:00,8.32,8.33,8.32,8.33,103200.0,7.9158,7.9253,7.9158,7.9253,103200.0
2014-04-29 11:20:00,8.33,8.36,8.33,8.35,152400.0,7.9253,7.9539,7.9253,7.9444,152400.0
2014-04-29 11:25:00,8.36,8.37,8.35,8.37,204000.0,7.9539,7.9634,7.9444,7.9634,204000.0
2014-04-29 11:30:00,8.37,8.38,8.36,8.38,1792800.0,7.9634,7.9729,7.9539,7.9729,1792800.0
2014-04-29 11:35:00,8.37,8.38,8.36,8.37,176400.0,7.9634,7.9729,7.9539,7.9634,176400.0
2014-04-29 11:40:00,8.37,8.37,8.36,8.37,122400.0,7.9634,7.9634,7.9539,7.9634,122400.0
2014-04-29 11:45:00,8.37,8.38,8.35,8.38,122400.0,7.9634,7.9729,7.9444,7.9729,122400.0
2014-04-29 11:50:00,8.37,8.37,8.35,8.36,189600.0,7.9634,7.9634,7.9444,7.9539,189600.0
2014-04-29 11:55:00,8.37,8.38,8.36,8.37,283200.0,7.9634,7.9729,7.9539,7.9634,283200.0
2014-04-29 12:00:00,8.37,8.37,8.36,8.36,93600.0,7.9634,7.9634,7.9539,7.9539,93600.0
2014-04-29 12:05:00,8.37,8.38,8.36,8.37,80400.0,7.9634,7.9729,7.9539,7.9634,80400.0
2014-04-29 12:10:00,8.37,8.38,8.37,8.37,40800.0,7.9634,7.9729,7.9634,7.9634,40800.0
2014-04-29 12:15:00,8.37,8.37,8.36,8.37,121200.0,7.9634,7.9634,7.9539,7.9634,121200.0
2014-04-29 12:20:00,8.37,8.39,8.37,8.38,260400.0,7.9634,7.9824,7.9634,7.9729,260400.0
2014-04-29 12:25:00,8.38,8.39,8.37,8.38,140400.0,7.9729,7.9824,7.9634,7.9729,140400.0
2014-04-29 12:30:00,8.39,8.4,8.38,8.4,184800.0,7.9824,7.9919,7.9729,7.9919,184800.0
2014-04-29 12:35:00,8.4,8.41,8.39,8.39,166800.0,7.9919,8.0014,7.9824,7.9824,166800.0
2014-04-29 12:40:00,8.4,8.4,8.4,8.4,49200.0,7.9919,7.9919,7.9919,7.9919,49200.0
2014-04-29 12:45:00,8.4,8.4,8.4,8.4,46800.0,7.9919,7.9919,7.9919,7.9919,46800.0
2014-04-29 12:50:00,8.4,8.4,8.39,8.39,51600.0,7.9919,7.9919,7.9824,7.9824,51600.0
2014-04-29 12:55:00,8.4,8.4,8.4,8.4,45600.0,7.9919,7.9919,7.9919,7.9919,45600.0
2014-04-29 13:00:00,8.4,8.4,8.4,8.4,49200.0,7.9919,7.9919,7.9919,7.9919,49200.0
2014-04-29 13:05:00,8.4,8.4,8.38,8.38,140400.0,7.9919,7.9919,7.9729,7.9729,140400.0
2014-04-29 13:10:00,8.38,8.39,8.37,8.37,188400.0,7.9729,7.9824,7.9634,7.9634,188400.0
2014-04-29 13:15:00,8.37,8.37,8.36,8.37,152400.0,7.9634,7.9634,7.9539,7.9634,152400.0
2014-04-29 13:20:00,8.37,8.38,8.37,8.38,140400.0,7.9634,7.9729,7.9634,7.9729,140400.0
2014-04-29 13:25:00,8.38,8.38,8.37,8.38,31200.0,7.9729,7.9729,7.9634,7.9729,31200.0
2014-04-29 13:30:00,8.38,8.38,8.37,8.37,97200.0,7.9729,7.9729,7.9634,7.9634,97200.0
2014-04-29 13:35:00,8.38,8.38,8.38,8.38,33600.0,7.9729,7.9729,7.9729,7.9729,33600.0
2014-04-29 13:40:00,8.38,8.39,8.37,8.37,80400.0,7.9729,7.9824,7.9634,7.9634,80400.0
2014-04-29 13:45:00,8.36,8.37,8.36,8.37,40800.0,7.9539,7.9634,7.9539,7.9634,40800.0
2014-04-29 13:50:00,8.38,8.39,8.38,8.39,50400.0,7.9729,7.9824,7.9729,7.9824,50400.0
2014-04-29 13:55:00,8.39,8.4,8.39,8.4,34800.0,7.9824,7.9919,7.9824,7.9919,34800.0
2014-04-29 14:00:00,8.4,8.4,8.39,8.4,21600.0,7.9919,7.9919,7.9824,7.9919,21600.0
2014-04-29 14:05:00,8.39,8.4,8.39,8.4,49200.0,7.9824,7.9919,7.9824,7.9919,49200.0
2014-04-29 14:10:00,8.4,8.4,8.39,8.39,38400.0,7.9919,7.9919,7.9824,7.9824,38400.0
2014-04-29 14:15:00,8.39,8.39,8.38,8.38,164400.0,7.9824,7.9824,7.9729,7.9729,164400.0
2014-04-29 14:20:00,8.39,8.4,8.39,8.39,52800.0,7.9824,7.9919,7.9824,7.9824,52800.0
2014-04-29 14:25:00,8.39,8.39,8.38,8.38,76800.0,7.9824,7.9824,7.9729,7.9729,76800.0
2014-04-29 14:30:00,8.38,8.38,8.38,8.38,28800.0,7.9729,7.9729,7.9729,7.9729,28800.0
2014-04-29 14:35:00,8.38,8.38,8.38,8.38,51600.0,7.9729,7.9729,7.9729,7.9729,51600.0
2014-04-29 14:40:00,8.38,8.38,8.38,8.38,50400.0,7.9729,7.9729,7.9729,7.9729,50400.0
2014-04-29 14:45:00,8.38,8.38,8.38,8.38,34800.0,7.9729,7.9729,7.9729,7.9729,34800.0
2014-04-29 14:50:00,8.38,8.38,8.38,8.38,31200.0,7.9729,7.9729,7.9729,7.9729,31200.0
2014-04-29 14:55:00,8.38,8.38,8.38,8.38,8400.0,7.9729,7.9729,7.9729,7.9729,8400.0
2014-04-29 15:00:00,8.38,8.39,8.38,8.38,24000.0,7.9729,7.9824,7.9729,7.9729,24000.0
2014-04-29 15:05:00,8.38,8.4,8.38,8.39,193200.0,7.9729,7.9919,7.9729,7.9824,193200.0
2014-04-29 15:10:00,8.39,8.39,8.38,8.38,108000.0,7.9824,7.9824,7.9729,7.9729,108000.0
2014-04-29 15:15:00,8.38,8.39,8.38,8.38,24000.0,7.9729,7.9824,7.9729,7.9729,24000.0
2014-04-29 15:20:00,8.39,8.39,8.38,8.38,66000.0,7.9824,7.9824,7.9729,7.9729,66000.0
2014-04-29 15:25:00,8.39,8.4,8.39,8.4,85200.0,7.9824,7.9919,7.9824,7.9919,85200.0
2014-04-29 15:30:00,8.39,8.39,8.39,8.39,28800.0,7.9824,7.9824,7.9824,7.9824,28800.0
2014-04-29 15:35:00,8.39,8.39,8.37,8.38,306000.0,7.9824,7.9824,7.9634,7.9729,306000.0
2014-04-29 15:40:00,8.38,8.38,8.36,8.37,175200.0,7.9729,7.9729,7.9539,7.9634,175200.0
2014-04-29 15:45:00,8.37,8.38,8.37,8.38,133200.0,7.9634,7.9729,7.9634,7.9729,133200.0
2014-04-29 15:50:00,8.38,8.38,8.37,8.37,163200.0,7.9729,7.9729,7.9634,7.9634,163200.0
2014-04-29 15:55:00,8.37,8.38,8.37,8.37,801600.0,7.9634,7.9729,7.9634,7.9634,801600.0
2014-04-30 09:30:00,8.33,8.34,8.32,8.34,516000.0,7.9253,7.9348,7.9158,7.9348,516000.0
2014-04-30 09:35:00,8.33,8.35,8.32,8.33,393600.0,7.9253,7.9444,7.9158,7.9253,393600.0
2014-04-30 09:40:00,8.35,8.35,8.32,8.33,284400.0,7.9444,7.9444,7.9158,7.9253,284400.0
2014-04-30 09:45:00,8.34,8.37,8.33,8.34,164400.0,7.9348,7.9634,7.9253,7.9348,164400.0
2014-04-30 09:50:00,8.34,8.35,8.31,8.31,216000.0,7.9348,7.9444,7.9063,7.9063,216000.0
2014-04-30 09:55:00,8.31,8.33,8.3,8.33,220800.0,7.9063,7.9253,7.8968,7.9253,220800.0
2014-04-30 10:00:00,8.31,8.32,8.3,8.3,270000.0,7.9063,7.9158,7.8968,7.8968,270000.0
2014-04-30 10:05:00,8.3,8.33,8.3,8.33,417600.0,7.8968,7.9253,7.8968,7.9253,417600.0
2014-04-30 10:10:00,8.33,8.35,8.33,8.34,207600.0,7.9253,7.9444,7.9253,7.9348,207600.0
2014-04-30 10:15:00,8.35,8.37,8.34,8.36,114000.0,7.9444,7.9634,7.9348,7.9539,114000.0
2014-04-30 10:20:00,8.36,8.37,8.35,8.37,123600.0,7.9539,7.9634,7.9444,7.9634,123600.0
2014-04-30 10:25:00,8.37,8.38,8.36,8.38,422400.0,7.9634,7.9729,7.9539,7.9729,422400.0
2014-04-30 10:30:00,8.38,8.39,8.37,8.37,273600.0,7.9729,7.9824,7.9634,7.9634,273600.0
2014-04-30 10:35:00,8.37,8.38,8.37,8.38,198000.0,7.9634,7.9729,7.9634,7.9729,198000.0
2014-04-30 10:40:00,8.37,8.38,8.37,8.37,109200.0,7.9634,7.9729,7.9634,7.9634,109200.0
2014-04-30 10:45:00,8.37,8.4,8.37,8.39,111600.0,7.9634,7.9919,7.9634,7.9824,111600.0
2014-04-30 10:50:00,8.39,8.42,8.39,8.41,291600.0,7.9824,8.011,7.9824,8.0014,291600.0
2014-04-30 10:55:00,8.41,8.42,8.39,8.39,114000.0,8.0014,8.011,7.9824,7.9824,114000.0
2014-04-30 11:00:00,8.39,8.4,8.38,8.39,267600.0,7.9824,7.9919,7.9729,7.9824,267600.0
2014-04-30 11:05:00,8.39,8.39,8.38,8.38,74400.0,7.9824,7.9824,7.9729,7.9729,74400.0
2014-04-30 11:10:00,8.37,8.37,8.36,8.36,246000.0,7.9634,7.9634,7.9539,7.9539,246000.0
2014-04-30 11:15:00,8.36,8.36,8.35,8.36,190800.0,7.9539,7.9539,7.9444,7.9539,190800.0
2014-04-30 11:20:00,8.35,8.36,8.35,8.36,52800.0,7.9444,7.9539,7.9444,7.9539,52800.0
2014-04-30 11:25:00,8.36,8.37,8.36,8.36,93600.0,7.9539,7.9634,7.9539,7.9539,93600.0
2014-04-30 11:30:00,8.37,8.38,8.37,8.38,260400.0,7.9634,7.9729,7.9634,7.9729,260400.0
2014-04-30 11:35:00,8.38,8.38,8.37,8.38,91200.0,7.9729,7.9729,7.9634,7.9729,91200.0
2014-04-30 11:40:00,8.38,8.39,8.38,8.38,190800.0,7.9729,7.9824,7.9729,7.9729,190800.0
2014-04-30 11:45:00,8.38,8.38,8.37,8.37,37200.0,7.9729,7.9729,7.9634,7.9634,37200.0
2014-04-30 11:50:00,8.38,8.38,8.38,8.38,6000.0,7.9729,7.9729,7.9729,7.9729,6000.0
2014-04-30 11:55:00,8.39,8.39,8.37,8.38,30000.0,7.9824,7.9824,7.9634,7.9729,30000.0
2014-04-30 12:00:00,8.38,8.38,8.38,8.38,44400.0,7.9729,7.9729,7.9729,7.9729,44400.0
2014-04-30 12:05:00,8.39,8.39,8.39,8.39,51600.0,7.9824,7.9824,7.9824,7.9824,51600.0
2014-04-30 12:10:00,8.39,8.4,8.39,8.4,42000.0,7.9824,7.9919,7.9824,7.9919,42000.0
2014-04-30 12:15:00,8.4,8.4,8.39,8.39,37200.0,7.9919,7.9919,7.9824,7.9824,37200.0
2014-04-30 12:20:00,8.39,8.39,8.39,8.39,2400.0,7.9824,7.9824,7.9824,7.9824,2400.0
2014-04-30 12:25:00,8.39,8.39,8.39,8.39,10800.0,7.9824,7.9824,7.9824,7.9824,10800.0
2014-04-30 12:30:00,8.39,8.39,8.39,8.39,58800.0,7.9824,7.9824,7.9824,7.9824,58800.0
2014-04-30 12:35:00,8.39,8.4,8.39,8.39,32400.0,7.9824,7.9919,7.9824,7.9824,32400.0
2014-04-30 12:40:00,8.4,8.4,8.39,8.39,36000.0,7.9919,7.9919,7.9824,7.9824,36000.0
2014-04-30 12:45:00,8.39,8.4,8.39,8.4,33600.0,7.9824,7.9919,7.9824,7.9919,33600.0
2014-04-30 12:50:00,8.4,8.4,8.4,8.4,28800.0,7.9919,7.9919,7.9919,7.9919,28800.0
2014-04-30 12:55:00,8.4,8.41,8.4,8.41,62400.0,7.9919,8.0014,7.9919,8.0014,62400.0
2014-04-30 13:00:00,8.4,8.41,8.4,8.41,78000.0,7.9919,8.0014,7.9919,8.0014,78000.0
2014-04-30 13:05:00,8.41,8.42,8.41,8.42,69600.0,8.0014,8.011,8.0014,8.011,69600.0
2014-04-30 13:10:00,8.41,8.41,8.41,8.41,37200.0,8.0014,8.0014,8.0014,8.0014,37200.0
2014-04-30 13:15:00,8.41,8.41,8.4,8.4,75600.0,8.0014,8.0014,7.9919,7.9919,75600.0
2014-04-30 13:20:00,8.4,8.4,8.39,8.4,45600.0,7.9919,7.9919,7.9824,7.9919,45600.0
2014-04-30 13:25:00,8.4,8.41,8.4,8.41,45600.0,7.9919,8.0014,7.9919,8.0014,45600.0
2014-04-30 13:30:00,8.4,8.4,8.4,8.4,16800.0,7.9919,7.9919,7.9919,7.9919,16800.0
2014-04-30 13:35:00,8.41,8.41,8.4,8.4,64800.0,8.0014,8.0014,7.9919,7.9919,64800.0
2014-04-30 13:40:00,8.4,8.4,8.39,8.4,26400.0,7.9919,7.9919,7.9824,7.9919,26400.0
2014-04-30 13:45:00,8.4,8.4,8.39,8.39,62400.0,7.9919,7.9919,7.9824,7.9824,62400.0
2014-04-30 13:50:00,8.39,8.4,8.39,8.39,39600.0,7.9824,7.9919,7.9824,7.9824,39600.0
2014-04-30 13:55:00,8.39,8.4,8.39,8.39,63600.0,7.9824,7.9919,7.9824,7.9824,63600.0
2014-04-30 14:00:00,8.39,8.44,8.35,8.43,667200.0,7.9824,8.03,7.9444,8.0205,667200.0
2014-04-30 14:05:00,8.44,8.44,8.37,8.4,1020000.0,8.03,8.03,7.9634,7.9919,1020000.0
2014-04-30 14:10:00,8.4,8.4,8.36,8.38,202800.0,7.9919,7.9919,7.9539,7.9729,202800.0
2014-04-30 14:15:00,8.37,8.4,8.37,8.4,184800.0,7.9634,7.9919,7.9634,7.9919,184800.0
2014-04-30 14:20:00,8.4,8.42,8.39,8.41,315600.0,7.9919,8.011,7.9824,8.0014,315600.0
2014-04-30 14:25:00,8.42,8.42,8.4,8.41,151200.0,8.011,8.011,7.9919,8.0014,151200.0
2014-04-30 14:30:00,8.42,8.43,8.41,8.42,212400.0,8.011,8.0205,8.0014,8.011,212400.0
2014-04-30 14:35:00,8.43,8.43,8.41,8.41,156000.0,8.0205,8.0205,8.0014,8.0014,156000.0
2014-04-30 14:40:00,8.41,8.43,8.41,8.42,99600.0,8.0014,8.0205,8.0014,8.011,99600.0
2014-04-30 14:45:00,8.42,8.46,8.42,8.46,352800.0,8.011,8.049,8.011,8.049,352800.0
2014-04-30 14:50:00,8.46,8.47,8.45,8.46,271200.0,8.049,8.0585,8.0395,8.049,271200.0
2014-04-30 14:55:00,8.46,8.47,8.44,8.44,283200.0,8.049,8.0585,8.03,8.03,283200.0
2014-04-30 15:00:00,8.45,8.46,8.43,8.44,115200.0,8.0395,8.049,8.0205,8.03,115200.0
2014-04-30 15:05:00,8.44,8.44,8.41,8.41,254400.0,8.03,8.03,8.0014,8.0014,254400.0
2014-04-30 15:10:00,8.41,8.42,8.41,8.42,128400.0,8.0014,8.011,8.0014,8.011,128400.0
2014-04-30 15:15:00,8.42,8.42,8.38,8.41,188400.0,8.011,8.011,7.9729,8.0014,188400.0
2014-04-30 15:20:00,8.41,8.41,8.4,8.4,120000.0,8.0014,8.0014,7.9919,7.9919,120000.0
2014-04-30 15:25:00,8.4,8.44,8.4,8.44,260400.0,7.9919,8.03,7.9919,8.03,260400.0
2014-04-30 15:30:00,8.44,8.46,8.44,8.46,354000.0,8.03,8.049,8.03,8.049,354000.0
2014-04-30 15:35:00,8.46,8.46,8.44,8.44,202800.0,8.049,8.049,8.03,8.03,202800.0
2014-04-30 15:40:00,8.44,8.47,8.44,8.47,216000.0,8.03,8.0585,8.03,8.0585,216000.0
2014-04-30 15:45:00,8.46,8.46,8.41,8.43,495600.0,8.049,8.049,8.0014,8.0205,495600.0
2014-04-30 15:50:00,8.44,8.45,8.44,8.45,202800.0,8.03,8.0395,8.03,8.0395,202800.0
2014-04-30 15:55:00,8.45,8.46,8.43,8.46,1030800.0,8.0395,8.049,8.0205,8.049,1030800.0
2014-05-01 09:30:00,8.43,8.46,8.41,8.41,240000.0,8.0205,8.049,8.0014,8.0014,240000.0
2014-05-01 09:35:00,8.41,8.44,8.41,8.44,357600.0,8.0014,8.03,8.0014,8.03,357600.0
2014-05-01 09:40:00,8.44,8.47,8.44,8.47,314400.0,8.03,8.0585,8.03,8.0585,314400.0
2014-05-01 09:45:00,8.47,8.48,8.46,8.46,447600.0,8.0585,8.068,8.049,8.049,447600.0
2014-05-01 09:50:00,8.46,8.47,8.44,8.45,100800.0,8.049,8.0585,8.03,8.0395,100800.0
2014-05-01 09:55:00,8.45,8.46,8.42,8.42,177600.0,8.0395,8.049,8.011,8.011,177600.0
2014-05-01 10:00:00,8.43,8.44,8.4,8.42,450000.0,8.0205,8.03,7.9919,8.011,450000.0
2014-05-01 10:05:00,8.43,8.45,8.42,8.43,349200.0,8.0205,8.0395,8.011,8.0205,349200.0
2014-05-01 10:10:00,8.44,8.44,8.39,8.39,220800.0,8.03,8.03,7.9824,7.9824,220800.0
2014-05-01 10:15:00,8.39,8.4,8.37,8.38,513600.0,7.9824,7.9919,7.9634,7.9729,513600.0
2014-05-01 10:20:00,8.38,8.4,8.37,8.4,246000.0,7.9729,7.9919,7.9634,7.9919,246000.0
2014-05-01 10:25:00,8.4,8.42,8.4,8.42,580800.0,7.9919,8.011,7.9919,8.011,580800.0
2014-05-01 10:30:00,8.41,8.44,8.41,8.44,169200.0,8.0014,8.03,8.0014,8.03,169200.0
2014-05-01 10:35:00,8.43,8.44,8.42,8.43,296400.0,8.0205,8.03,8.011,8.0205,296400.0
2014-05-01 10:40:00,8.43,8.45,8.43,8.45,261600.0,8.0205,8.0395,8.0205,8.0395,261600.0
2014-05-01 10:45:00,8.45,8.47,8.45,8.46,252000.0,8.0395,8.0585,8.0395,8.049,252000.0
2014-05-01 10:50:00,8.46,8.48,8.46,8.47,200400.0,8.049,8.068,8.049,8.0585,200400.0
2014-05-01 10:55:00,8.47,8.48,8.46,8.47,97200.0,8.0585,8.068,8.049,8.0585,97200.0
2014-05-01 11:00:00,8.47,8.48,8.46,8.47,87600.0,8.0585,8.068,8.049,8.0585,87600.0
2014-05-01 11:05:00,8.47,8.47,8.45,8.45,247200.0,8.0585,8.0585,8.0395,8.0395,247200.0
2014-05-01 11:10:00,8.46,8.47,8.45,8.46,122400.0,8.049,8.0585,8.0395,8.049,122400.0
2014-05-01 11:15:00,8.46,8.47,8.46,8.47,102000.0,8.049,8.0585,8.049,8.0585,102000.0
2014-05-01 11:20:00,8.47,8.47,8.46,8.47,40800.0,8.0585,8.0585,8.049,8.0585,40800.0
2014-05-01 11:25:00,8.47,8.48,8.47,8.47,85200.0,8.0585,8.068,8.0585,8.0585,85200.0
2014-05-01 11:30:00,8.48,8.52,8.48,8.5,553200.0,8.068,8.1061,8.068,8.0871,553200.0
2014-05-01 11:35:00,8.5,8.52,8.5,8.51,91200.0,8.0871,8.1061,8.0871,8.0966,91200.0
2014-05-01 11:40:00,8.51,8.51,8.5,8.5,164400.0,8.0966,8.0966,8.0871,8.0871,164400.0
2014-05-01 11:45:00,8.5,8.5,8.49,8.5,230400.0,8.0871,8.0871,8.0776,8.0871,230400.0
2014-05-01 11:50:00,8.49,8.49,8.48,8.49,242400.0,8.0776,8.0776,8.068,8.0776,242400.0
2014-05-01 11:55:00,8.49,8.49,8.46,8.47,594000.0,8.0776,8.0776,8.049,8.0585,594000.0
2014-05-01 12:00:00,8.47,8.49,8.46,8.49,157200.0,8.0585,8.0776,8.049,8.0776,157200.0
2014-05-01 12:05:00,8.49,8.49,8.48,8.49,92400.0,8.0776,8.0776,8.068,8.0776,92400.0
2014-05-01 12:10:00,8.49,8.5,8.49,8.5,378000.0,8.0776,8.0871,8.0776,8.0871,378000.0
2014-05-01 12:15:00,8.5,8.5,8.48,8.48,183600.0,8.0871,8.0871,8.068,8.068,183600.0
2014-05-01 12:20:00,8.47,8.49,8.47,8.49,64800.0,8.0585,8.0776,8.0585,8.0776,64800.0
2014-05-01 12:25:00,8.49,8.5,8.48,8.49,98400.0,8.0776,8.0871,8.068,8.0776,98400.0
2014-05-01 12:30:00,8.49,8.49,8.48,8.49,110400.0,8.0776,8.0776,8.068,8.0776,110400.0
2014-05-01 12:35:00,8.49,8.49,8.47,8.47,106800.0,8.0776,8.0776,8.0585,8.0585,106800.0
2014-05-01 12:40:00,8.47,8.49,8.47,8.48,193200.0,8.0585,8.0776,8.0585,8.068,193200.0
2014-05-01 12:45:00,8.47,8.47,8.46,8.47,412800.0,8.0585,8.0585,8.049,8.0585,412800.0
2014-05-01 12:50:00,8.48,8.48,8.47,8.47,133200.0,8.068,8.068,8.0585,8.0585,133200.0
2014-05-01 12:55:00,8.48,8.48,8.47,8.48,26400.0,8.068,8.068,8.0585,8.068,26400.0
2014-05-01 13:00:00,8.48,8.49,8.48,8.48,69600.0,8.068,8.0776,8.068,8.068,69600.0
2014-05-01 13:05:00,8.47,8.49,8.47,8.49,44400.0,8.0585,8.0776,8.0585,8.0776,44400.0
2014-05-01 13:10:00,8.48,8.48,8.47,8.47,44400.0,8.068,8.068,8.0585,8.0585,44400.0
2014-05-01 13:15:00,8.47,8.47,8.47,8.47,15600.0,8.0585,8.0585,8.0585,8.0585,15600.0
2014-05-01 13:20:00,8.47,8.47,8.45,8.46,46800.0,8.0585,8.0585,8.0395,8.049,46800.0
2014-05-01 13:25:00,8.46,8.46,8.46,8.46,43200.0,8.049,8.049,8.049,8.049,43200.0
2014-05-01 13:30:00,8.45,8.46,8.44,8.45,243600.0,8.0395,8.049,8.03,8.0395,243600.0
2014-05-01 13:35:00,8.45,8.47,8.45,8.47,38400.0,8.0395,8.0585,8.0395,8.0585,38400.0
2014-05-01 13:40:00,8.47,8.47,8.45,8.46,206400.0,8.0585,8.0585,8.0395,8.049,206400.0
2014-05-01 13:45:00,8.46,8.46,8.44,8.45,79200.0,8.049,8.049,8.03,8.0395,79200.0
2014-05-01 13:50:00,8.44,8.44,8.43,8.43,177600.0,8.03,8.03,8.0205,8.0205,177600.0
2014-05-01 13:55:00,8.43,8.43,8.4,8.42,295200.0,8.0205,8.0205,7.9919,8.011,295200.0
2014-05-01 14:00:00,8.42,8.44,8.41,8.44,290400.0,8.011,8.03,8.0014,8.03,290400.0
2014-05-01 14:05:00,8.44,8.44,8.43,8.44,87600.0,8.03,8.03,8.0205,8.03,87600.0
2014-05-01 14:10:00,8.45,8.45,8.44,8.44,86400.0,8.0395,8.0395,8.03,8.03,86400.0
2014-05-01 14:15:00,8.44,8.44,8.44,8.44,122400.0,8.03,8.03,8.03,8.03,122400.0
2014-05-01 14:20:00,8.44,8.45,8.43,8.44,210000.0,8.03,8.0395,8.0205,8.03,210000.0
2014-05-01 14:25:00,8.45,8.45,8.44,8.45,102000.0,8.0395,8.0395,8.03,8.0395,102000.0
2014-05-01 14:30:00,8.45,8.46,8.44,8.44,61200.0,8.0395,8.049,8.03,8.03,61200.0
2014-05-01 14:35:00,8.44,8.44,8.42,8.42,325200.0,8.03,8.03,8.011,8.011,325200.0
2014-05-01 14:40:00,8.42,8.43,8.41,8.41,145200.0,8.011,8.0205,8.0014,8.0014,145200.0
2014-05-01 14:45:00,8.41,8.43,8.4,8.42,364800.0,8.0014,8.0205,7.9919,8.011,364800.0
2014-05-01 14:50:00,8.42,8.42,8.41,8.42,60000.0,8.011,8.011,8.0014,8.011,60000.0
2014-05-01 14:55:00,8.42,8.43,8.42,8.42,44400.0,8.011,8.0205,8.011,8.011,44400.0
2014-05-01 15:00:00,8.42,8.43,8.42,8.42,223200.0,8.011,8.0205,8.011,8.011,223200.0
2014-05-01 15:05:00,8.41,8.42,8.41,8.42,63600.0,8.0014,8.011,8.0014,8.011,63600.0
2014-05-01 15:10:00,8.42,8.43,8.4,8.43,90000.0,8.011,8.0205,7.9919,8.0205,90000.0
2014-05-01 15:15:00,8.43,8.45,8.43,8.44,134400.0,8.0205,8.0395,8.0205,8.03,134400.0
2014-05-01 15:20:00,8.44,8.44,8.42,8.42,180000.0,8.03,8.03,8.011,8.011,180000.0
2014-05-01 15:25:00,8.42,8.42,8.41,8.41,62400.0,8.011,8.011,8.0014,8.0014,62400.0
2014-05-01 15:30:00,8.41,8.42,8.4,8.42,138000.0,8.0014,8.011,7.9919,8.011,138000.0
2014-05-01 15:35:00,8.42,8.43,8.42,8.42,138000.0,8.011,8.0205,8.011,8.011,138000.0
2014-05-01 15:40:00,8.42,8.42,8.41,8.42,104400.0,8.011,8.011,8.0014,8.011,104400.0
2014-05-01 15:45:00,8.41,8.42,8.41,8.41,259200.0,8.0014,8.011,8.0014,8.0014,259200.0
2014-05-01 15:50:00,8.41,8.44,8.41,8.44,631200.0,8.0014,8.03,8.0014,8.03,631200.0
2014-05-01 15:55:00,8.44,8.45,8.43,8.45,967200.0,8.03,8.0395,8.0205,8.0395,967200.0
2014-05-02 09:30:00,8.45,8.47,8.42,8.46,924000.0,8.0395,8.0585,8.011,8.049,924000.0
2014-05-02 09:35:00,8.46,8.5,8.46,8.5,580800.0,8.049,8.0871,8.049,8.0871,580800.0
2014-05-02 09:40:00,8.5,8.52,8.48,8.49,572400.0,8.0871,8.1061,8.068,8.0776,572400.0
2014-05-02 09:45:00,8.5,8.53,8.48,8.48,570000.0,8.0871,8.1156,8.068,8.068,570000.0
2014-05-02 09:50:00,8.47,8.51,8.47,8.49,108000.0,8.0585,8.0966,8.0585,8.0776,108000.0
2014-05-02 09:55:00,8.49,8.49,8.47,8.49,151200.0,8.0776,8.0776,8.0585,8.0776,151200.0
2014-05-02 10:00:00,8.5,8.5,8.48,8.49,250800.0,8.0871,8.0871,8.068,8.0776,250800.0
2014-05-02 10:05:00,8.49,8.54,8.49,8.53,309600.0,8.0776,8.1251,8.0776,8.1156,309600.0
2014-05-02 10:10:00,8.53,8.56,8.53,8.55,322800.0,8.1156,8.1442,8.1156,8.1346,322800.0
2014-05-02 10:15:00,8.55,8.55,8.54,8.54,310800.0,8.1346,8.1346,8.1251,8.1251,310800.0
2014-05-02 10:20:00,8.54,8.55,8.53,8.54,195600.0,8.1251,8.1346,8.1156,8.1251,195600.0
2014-05-02 10:25:00,8.55,8.55,8.52,8.52,319200.0,8.1346,8.1346,8.1061,8.1061,319200.0
2014-05-02 10:30:00,8.52,8.53,8.51,8.53,126000.0,8.1061,8.1156,8.0966,8.1156,126000.0
2014-05-02 10:35:00,8.53,8.55,8.53,8.54,136800.0,8.1156,8.1346,8.1156,8.1251,136800.0
2014-05-02 10:40:00,8.53,8.53,8.47,8.48,418800.0,8.1156,8.1156,8.0585,8.068,418800.0
2014-05-02 10:45:00,8.49,8.49,8.41,8.42,926400.0,8.0776,8.0776,8.0014,8.011,926400.0
2014-05-02 10:50:00,8.42,8.45,8.4,8.44,457200.0,8.011,8.0395,7.9919,8.03,457200.0
2014-05-02 10:55:00,8.43,8.46,8.43,8.44,248400.0,8.0205,8.049,8.0205,8.03,248400.0
2014-05-02 11:00:00,8.43,8.46,8.42,8.45,200400.0,8.0205,8.049,8.011,8.0395,200400.0
2014-05-02 11:05:00,8.46,8.47,8.45,8.45,163200.0,8.049,8.0585,8.0395,8.0395,163200.0
2014-05-02 11:10:00,8.45,8.45,8.43,8.43,435600.0,8.0395,8.0395,8.0205,8.0205,435600.0
2014-05-02 11:15:00,8.43,8.45,8.43,8.45,64800.0,8.0205,8.0395,8.0205,8.0395,64800.0
2014-05-02 11:20:00,8.44,8.45,8.43,8.43,114000.0,8.03,8.0395,8.0205,8.0205,114000.0
2014-05-02 11:25:00,8.43,8.44,8.41,8.42,226800.0,8.0205,8.03,8.0014,8.011,226800.0
2014-05-02 11:30:00,8.42,8.46,8.42,8.46,114000.0,8.011,8.049,8.011,8.049,114000.0
2014-05-02 11:35:00,8.45,8.46,8.45,8.45,120000.0,8.0395,8.049,8.0395,8.0395,120000.0
2014-05-02 11:40:00,8.45,8.45,8.43,8.44,40800.0,8.0395,8.0395,8.0205,8.03,40800.0
2014-05-02 11:45:00,8.44,8.47,8.44,8.46,86400.0,8.03,8.0585,8.03,8.049,86400.0
2014-05-02 11:50:00,8.46,8.47,8.46,8.47,73200.0,8.049,8.0585,8.049,8.0585,73200.0
2014-05-02 11:55:00,8.47,8.48,8.47,8.47,57600.0,8.0585,8.068,8.0585,8.0585,57600.0
2014-05-02 12:00:00,8.47,8.47,8.45,8.45,111600.0,8.0585,8.0585,8.0395,8.0395,111600.0
2014-05-02 12:05:00,8.46,8.47,8.45,8.45,74400.0,8.049,8.0585,8.0395,8.0395,74400.0
2014-05-02 12:10:00,8.45,8.46,8.44,8.46,49200.0,8.0395,8.049,8.03,8.049,49200.0
2014-05-02 12:15:00,8.46,8.47,8.46,8.46,44400.0,8.049,8.0585,8.049,8.049,44400.0
2014-05-02 12:20:00,8.47,8.47,8.45,8.46,9600.0,8.0585,8.0585,8.0395,8.049,9600.0
2014-05-02 12:25:00,8.45,8.46,8.45,8.46,14400.0,8.0395,8.049,8.0395,8.049,14400.0
2014-05-02 12:30:00,8.45,8.46,8.45,8.46,12000.0,8.0395,8.049,8.0395,8.049,12000.0
2014-05-02 12:35:00,8.46,8.48,8.46,8.47,52800.0,8.049,8.068,8.049,8.0585,52800.0
2014-05-02 12:40:00,8.48,8.48,8.47,8.47,30000.0,8.068,8.068,8.0585,8.0585,30000.0
2014-05-02 12:45:00,8.47,8.47,8.47,8.47,3600.0,8.0585,8.0585,8.0585,8.0585,3600.0
2014-05-02 12:50:00,8.47,8.47,8.47,8.47,64800.0,8.0585,8.0585,8.0585,8.0585,64800.0
2014-05-02 12:55:00,8.47,8.47,8.46,8.46,34800.0,8.0585,8.0585,8.049,8.049,34800.0
2014-05-02 13:00:00,8.47,8.47,8.46,8.47,102000.0,8.0585,8.0585,8.049,8.0585,102000.0
2014-05-02 13:05:00,8.47,8.47,8.45,8.45,147600.0,8.0585,8.0585,8.0395,8.0395,147600.0
2014-05-02 13:10:00,8.45,8.45,8.44,8.45,139200.0,8.0395,8.0395,8.03,8.0395,139200.0
2014-05-02 13:15:00,8.44,8.44,8.43,8.44,108000.0,8.03,8.03,8.0205,8.03,108000.0
2014-05-02 13:20:00,8.43,8.44,8.43,8.44,166800.0,8.0205,8.03,8.0205,8.03,166800.0
2014-05-02 13:25:00,8.44,8.44,8.42,8.42,58800.0,8.03,8.03,8.011,8.011,58800.0
2014-05-02 13:30:00,8.41,8.43,8.41,8.43,15600.0,8.0014,8.0205,8.0014,8.0205,15600.0
2014-05-02 13:35:00,8.43,8.43,8.42,8.42,67200.0,8.0205,8.0205,8.011,8.011,67200.0
2014-05-02 13:40:00,8.42,8.42,8.41,8.42,79200.0,8.011,8.011,8.0014,8.011,79200.0
2014-05-02 13:45:00,8.42,8.43,8.42,8.43,85200.0,8.011,8.0205,8.011,8.0205,85200.0
2014-05-02 13:50:00,8.43,8.44,8.42,8.42,39600.0,8.0205,8.03,8.011,8.011,39600.0
2014-05-02 13:55:00,8.42,8.42,8.4,8.41,85200.0,8.011,8.011,7.9919,8.0014,85200.0
2014-05-02 14:00:00,8.41,8.41,8.38,8.39,390000.0,8.0014,8.0014,7.9729,7.9824,390000.0
2014-05-02 14:05:00,8.4,8.4,8.38,8.38,164400.0,7.9919,7.9919,7.9729,7.9729,164400.0
2014-05-02 14:10:00,8.37,8.4,8.37,8.39,166800.0,7.9634,7.9919,7.9634,7.9824,166800.0
2014-05-02 14:15:00,8.39,8.42,8.39,8.42,135600.0,7.9824,8.011,7.9824,8.011,135600.0
2014-05-02 14:20:00,8.41,8.41,8.4,8.4,84000.0,8.0014,8.0014,7.9919,7.9919,84000.0
2014-05-02 14:25:00,8.4,8.41,8.4,8.4,28800.0,7.9919,8.0014,7.9919,7.9919,28800.0
2014-05-02 14:30:00,8.4,8.41,8.4,8.41,116400.0,7.9919,8.0014,7.9919,8.0014,116400.0
2014-05-02 14:35:00,8.42,8.43,8.41,8.42,342000.0,8.011,8.0205,8.0014,8.011,342000.0
2014-05-02 14:40:00,8.42,8.42,8.41,8.42,75600.0,8.011,8.011,8.0014,8.011,75600.0
2014-05-02 14:45:00,8.42,8.42,8.4,8.41,238800.0,8.011,8.011,7.9919,8.0014,238800.0
2014-05-02 14:50:00,8.41,8.42,8.41,8.42,202800.0,8.0014,8.011,8.0014,8.011,202800.0
2014-05-02 14:55:00,8.42,8.42,8.41,8.41,163200.0,8.011,8.011,8.0014,8.0014,163200.0
2014-05-02 15:00:00,8.42,8.43,8.42,8.43,244800.0,8.011,8.0205,8.011,8.0205,244800.0
2014-05-02 15:05:00,8.44,8.45,8.43,8.45,270000.0,8.03,8.0395,8.0205,8.0395,270000.0
2014-05-02 15:10:00,8.45,8.45,8.43,8.44,310800.0,8.0395,8.0395,8.0205,8.03,310800.0
2014-05-02 15:15:00,8.43,8.44,8.43,8.43,171600.0,8.0205,8.03,8.0205,8.0205,171600.0
2014-05-02 15:20:00,8.43,8.44,8.42,8.42,228000.0,8.0205,8.03,8.011,8.011,228000.0
2014-05-02 15:25:00,8.42,8.42,8.41,8.41,256800.0,8.011,8.011,8.0014,8.0014,256800.0
2014-05-02 15:30:00,8.41,8.42,8.4,8.4,250800.0,8.0014,8.011,7.9919,7.9919,250800.0
2014-05-02 15:35:00,8.4,8.4,8.39,8.4,240000.0,7.9919,7.9919,7.9824,7.9919,240000.0
2014-05-02 15:40:00,8.4,8.41,8.4,8.41,178800.0,7.9919,8.0014,7.9919,8.0014,178800.0
2014-05-02 15:45:00,8.41,8.41,8.4,8.41,291600.0,8.0014,8.0014,7.9919,8.0014,291600.0
2014-05-02 15:50:00,8.41,8.43,8.41,8.42,272400.0,8.0014,8.0205,8.0014,8.011,272400.0
2014-05-02 15:55:00,8.42,8.43,8.41,8.42,630000.0,8.011,8.0205,8.0014,8.011,630000.0
2014-05-05 09:30:00,8.29,8.3,8.25,8.25,471600.0,7.8873,7.8968,7.8492,7.8492,471600.0
2014-05-05 09:35:00,8.24,8.25,8.22,8.25,529200.0,7.8397,7.8492,7.8207,7.8492,529200.0
2014-05-05 09:40:00,8.25,8.27,8.22,8.27,423600.0,7.8492,7.8682,7.8207,7.8682,423600.0
2014-05-05 09:45:00,8.26,8.28,8.24,8.24,513600.0,7.8587,7.8778,7.8397,7.8397,513600.0
2014-05-05 09:50:00,8.25,8.31,8.25,8.3,478800.0,7.8492,7.9063,7.8492,7.8968,478800.0
2014-05-05 09:55:00,8.31,8.31,8.29,8.31,130800.0,7.9063,7.9063,7.8873,7.9063,130800.0
2014-05-05 10:00:00,8.33,8.34,8.31,8.32,542400.0,7.9253,7.9348,7.9063,7.9158,542400.0
2014-05-05 10:05:00,8.33,8.33,8.3,8.31,182400.0,7.9253,7.9253,7.8968,7.9063,182400.0
2014-05-05 10:10:00,8.31,8.33,8.31,8.33,217200.0,7.9063,7.9253,7.9063,7.9253,217200.0
2014-05-05 10:15:00,8.34,8.37,8.34,8.37,333600.0,7.9348,7.9634,7.9348,7.9634,333600.0
2014-05-05 10:20:00,8.37,8.38,8.37,8.38,121200.0,7.9634,7.9729,7.9634,7.9729,121200.0
2014-05-05 10:25:00,8.38,8.38,8.35,8.35,144000.0,7.9729,7.9729,7.9444,7.9444,144000.0
2014-05-05 10:30:00,8.35,8.38,8.35,8.37,159600.0,7.9444,7.9729,7.9444,7.9634,159600.0
2014-05-05 10:35:00,8.37,8.39,8.36,8.38,354000.0,7.9634,7.9824,7.9539,7.9729,354000.0
2014-05-05 10:40:00,8.39,8.43,8.39,8.42,320400.0,7.9824,8.0205,7.9824,8.011,320400.0
2014-05-05 10:45:00,8.42,8.42,8.41,8.41,87600.0,8.011,8.011,8.0014,8.0014,87600.0
2014-05-05 10:50:00,8.41,8.43,8.41,8.42,115200.0,8.0014,8.0205,8.0014,8.011,115200.0
2014-05-05 10:55:00,8.42,8.42,8.4,8.41,181200.0,8.011,8.011,7.9919,8.0014,181200.0
2014-05-05 11:00:00,8.41,8.41,8.4,8.4,136800.0,8.0014,8.0014,7.9919,7.9919,136800.0
2014-05-05 11:05:00,8.4,8.4,8.39,8.4,70800.0,7.9919,7.9919,7.9824,7.9919,70800.0
2014-05-05 11:10:00,8.4,8.42,8.4,8.41,86400.0,7.9919,8.011,7.9919,8.0014,86400.0
2014-05-05 11:15:00,8.41,8.42,8.4,8.4,56400.0,8.0014,8.011,7.9919,7.9919,56400.0
2014-05-05 11:20:00,8.4,8.42,8.4,8.41,156000.0,7.9919,8.011,7.9919,8.0014,156000.0
2014-05-05 11:25:00,8.41,8.41,8.4,8.41,72000.0,8.0014,8.0014,7.9919,8.0014,72000.0
2014-05-05 11:30:00,8.41,8.44,8.41,8.43,178800.0,8.0014,8.03,8.0014,8.0205,178800.0
2014-05-05 11:35:00,8.43,8.43,8.42,8.43,43200.0,8.0205,8.0205,8.011,8.0205,43200.0
2014-05-05 11:40:00,8.43,8.45,8.42,8.42,342000.0,8.0205,8.0395,8.011,8.011,342000.0
2014-05-05 11:45:00,8.42,8.43,8.42,8.43,114000.0,8.011,8.0205,8.011,8.0205,114000.0
2014-05-05 11:50:00,8.44,8.44,8.42,8.43,132000.0,8.03,8.03,8.011,8.0205,132000.0
2014-05-05 11:55:00,8.43,8.44,8.43,8.43,12000.0,8.0205,8.03,8.0205,8.0205,12000.0
2014-05-05 12:00:00,8.44,8.44,8.43,8.44,159600.0,8.03,8.03,8.0205,8.03,159600.0
2014-05-05 12:05:00,8.44,8.44,8.41,8.42,36000.0,8.03,8.03,8.0014,8.011,36000.0
2014-05-05 12:10:00,8.42,8.43,8.42,8.43,10800.0,8.011,8.0205,8.011,8.0205,10800.0
2014-05-05 12:15:00,8.43,8.43,8.43,8.43,10800.0,8.0205,8.0205,8.0205,8.0205,10800.0
2014-05-05 12:20:00,8.43,8.44,8.43,8.44,92400.0,8.0205,8.03,8.0205,8.03,92400.0
2014-05-05 12:25:00,8.43,8.43,8.43,8.43,34800.0,8.0205,8.0205,8.0205,8.0205,34800.0
2014-05-05 12:30:00,8.43,8.43,8.42,8.43,97200.0,8.0205,8.0205,8.011,8.0205,97200.0
2014-05-05 12:35:00,8.43,8.43,8.43,8.43,74400.0,8.0205,8.0205,8.0205,8.0205,74400.0
2014-05-05 12:40:00,8.43,8.43,8.42,8.42,78000.0,8.0205,8.0205,8.011,8.011,78000.0
2014-05-05 12:45:00,8.42,8.43,8.42,8.43,135600.0,8.011,8.0205,8.011,8.0205,135600.0
2014-05-05 12:50:00,8.43,8.43,8.42,8.42,25200.0,8.0205,8.0205,8.011,8.011,25200.0
2014-05-05 12:55:00,8.41,8.42,8.4,8.41,60000.0,8.0014,8.011,7.9919,8.0014,60000.0
2014-05-05 13:00:00,8.41,8.41,8.4,8.41,9600.0,8.0014,8.0014,7.9919,8.0014,9600.0
2014-05-05 13:05:00,8.41,8.41,8.41,8.41,24000.0,8.0014,8.0014,8.0014,8.0014,24000.0
2014-05-05 13:10:00,8.4,8.4,8.39,8.4,484800.0,7.9919,7.9919,7.9824,7.9919,484800.0
2014-05-05 13:15:00,8.4,8.4,8.39,8.4,189600.0,7.9919,7.9919,7.9824,7.9919,189600.0
2014-05-05 13:20:00,8.4,8.41,8.4,8.4,32400.0,7.9919,8.0014,7.9919,7.9919,32400.0
2014-05-05 13:25:00,8.41,8.41,8.4,8.4,68400.0,8.0014,8.0014,7.9919,7.9919,68400.0
2014-05-05 13:30:00,8.4,8.41,8.4,8.41,31200.0,7.9919,8.0014,7.9919,8.0014,31200.0
2014-05-05 13:35:00,8.41,8.41,8.4,8.4,79200.0,8.0014,8.0014,7.9919,7.9919,79200.0
2014-05-05 13:40:00,8.4,8.41,8.4,8.41,45600.0,7.9919,8.0014,7.9919,8.0014,45600.0
2014-05-05 13:45:00,8.41,8.42,8.41,8.42,120000.0,8.0014,8.011,8.0014,8.011,120000.0
2014-05-05 13:50:00,8.42,8.42,8.41,8.42,60000.0,8.011,8.011,8.0014,8.011,60000.0
2014-05-05 13:55:00,8.42,8.42,8.42,8.42,70800.0,8.011,8.011,8.011,8.011,70800.0
2014-05-05 14:00:00,8.42,8.43,8.42,8.42,67200.0,8.011,8.0205,8.011,8.011,67200.0
2014-05-05 14:05:00,8.42,8.43,8.42,8.43,55200.0,8.011,8.0205,8.011,8.0205,55200.0
2014-05-05 14:10:00,8.43,8.43,8.42,8.42,52800.0,8.0205,8.0205,8.011,8.011,52800.0
2014-05-05 14:15:00,8.42,8.43,8.42,8.43,56400.0,8.011,8.0205,8.011,8.0205,56400.0
2014-05-05 14:20:00,8.43,8.44,8.43,8.44,90000.0,8.0205,8.03,8.0205,8.03,90000.0
2014-05-05 14:25:00,8.44,8.44,8.43,8.43,124800.0,8.03,8.03,8.0205,8.0205,124800.0
2014-05-05 14:30:00,8.43,8.44,8.43,8.44,145200.0,8.0205,8.03,8.0205,8.03,145200.0
2014-05-05 14:35:00,8.44,8.44,8.43,8.43,97200.0,8.03,8.03,8.0205,8.0205,97200.0
2014-05-05 14:40:00,8.44,8.45,8.44,8.45,109200.0,8.03,8.0395,8.03,8.0395,109200.0
2014-05-05 14:45:00,8.45,8.47,8.45,8.47,500400.0,8.0395,8.0585,8.0395,8.0585,500400.0
2014-05-05 14:50:00,8.47,8.48,8.46,8.46,267600.0,8.0585,8.068,8.049,8.049,267600.0
2014-05-05 14:55:00,8.47,8.47,8.46,8.46,212400.0,8.0585,8.0585,8.049,8.049,212400.0
2014-05-05 15:00:00,8.46,8.46,8.45,8.45,93600.0,8.049,8.049,8.0395,8.0395,93600.0
2014-05-05 15:05:00,8.45,8.46,8.45,8.46,50400.0,8.0395,8.049,8.0395,8.049,50400.0
2014-05-05 15:10:00,8.47,8.47,8.45,8.45,55200.0,8.0585,8.0585,8.0395,8.0395,55200.0
2014-05-05 15:15:00,8.46,8.46,8.45,8.45,34800.0,8.049,8.049,8.0395,8.0395,34800.0
2014-05-05 15:20:00,8.45,8.46,8.45,8.45,37200.0,8.0395,8.049,8.0395,8.0395,37200.0
2014-05-05 15:25:00,8.45,8.45,8.45,8.45,106800.0,8.0395,8.0395,8.0395,8.0395,106800.0
2014-05-05 15:30:00,8.46,8.47,8.45,8.46,81600.0,8.049,8.0585,8.0395,8.049,81600.0
2014-05-05 15:35:00,8.47,8.47,8.46,8.46,55200.0,8.0585,8.0585,8.049,8.049,55200.0
2014-05-05 15:40:00,8.46,8.47,8.44,8.44,214800.0,8.049,8.0585,8.03,8.03,214800.0
2014-05-05 15:45:00,8.44,8.46,8.44,8.45,146400.0,8.03,8.049,8.03,8.0395,146400.0
2014-05-05 15:50:00,8.45,8.46,8.45,8.46,106800.0,8.0395,8.049,8.0395,8.049,106800.0
2014-05-05 15:55:00,8.46,8.47,8.46,8.46,384000.0,8.049,8.0585,8.049,8.049,384000.0
2014-05-06 09:30:00,8.41,8.41,8.38,8.39,483600.0,8.0014,8.0014,7.9729,7.9824,483600.0
2014-05-06 09:35:00,8.38,8.4,8.35,8.36,306000.0,7.9729,7.9919,7.9444,7.9539,306000.0
2014-05-06 09:40:00,8.36,8.37,8.34,8.35,349200.0,7.9539,7.9634,7.9348,7.9444,349200.0
2014-05-06 09:45:00,8.35,8.39,8.35,8.38,451200.0,7.9444,7.9824,7.9444,7.9729,451200.0
2014-05-06 09:50:00,8.38,8.39,8.35,8.37,270000.0,7.9729,7.9824,7.9444,7.9634,270000.0
2014-05-06 09:55:00,8.36,8.38,8.35,8.38,129600.0,7.9539,7.9729,7.9444,7.9729,129600.0
2014-05-06 10:00:00,8.38,8.38,8.36,8.38,163200.0,7.9729,7.9729,7.9539,7.9729,163200.0
2014-05-06 10:05:00,8.37,8.37,8.34,8.35,124800.0,7.9634,7.9634,7.9348,7.9444,124800.0
2014-05-06 10:10:00,8.34,8.37,8.34,8.37,96000.0,7.9348,7.9634,7.9348,7.9634,96000.0
2014-05-06 10:15:00,8.37,8.38,8.37,8.37,103200.0,7.9634,7.9729,7.9634,7.9634,103200.0
2014-05-06 10:20:00,8.37,8.4,8.37,8.39,193200.0,7.9634,7.9919,7.9634,7.9824,193200.0
2014-05-06 10:25:00,8.39,8.4,8.38,8.4,62400.0,7.9824,7.9919,7.9729,7.9919,62400.0
2014-05-06 10:30:00,8.4,8.42,8.4,8.41,255600.0,7.9919,8.011,7.9919,8.0014,255600.0
2014-05-06 10:35:00,8.41,8.41,8.39,8.4,122400.0,8.0014,8.0014,7.9824,7.9919,122400.0
2014-05-06 10:40:00,8.4,8.41,8.39,8.41,130800.0,7.9919,8.0014,7.9824,8.0014,130800.0
2014-05-06 10:45:00,8.4,8.4,8.39,8.4,49200.0,7.9919,7.9919,7.9824,7.9919,49200.0
2014-05-06 10:50:00,8.4,8.4,8.37,8.37,81600.0,7.9919,7.9919,7.9634,7.9634,81600.0
2014-05-06 10:55:00,8.37,8.38,8.34,8.35,217200.0,7.9634,7.9729,7.9348,7.9444,217200.0
2014-05-06 11:00:00,8.34,8.35,8.33,8.35,273600.0,7.9348,7.9444,7.9253,7.9444,273600.0
2014-05-06 11:05:00,8.35,8.35,8.34,8.35,106800.0,7.9444,7.9444,7.9348,7.9444,106800.0
2014-05-06 11:10:00,8.35,8.37,8.35,8.36,124800.0,7.9444,7.9634,7.9444,7.9539,124800.0
2014-05-06 11:15:00,8.36,8.37,8.36,8.37,10800.0,7.9539,7.9634,7.9539,7.9634,10800.0
2014-05-06 11:20:00,8.37,8.38,8.36,8.37,254400.0,7.9634,7.9729,7.9539,7.9634,254400.0
2014-05-06 11:25:00,8.37,8.37,8.35,8.36,205200.0,7.9634,7.9634,7.9444,7.9539,205200.0
2014-05-06 11:30:00,8.36,8.37,8.36,8.36,20400.0,7.9539,7.9634,7.9539,7.9539,20400.0
2014-05-06 11:35:00,8.36,8.38,8.35,8.37,40800.0,7.9539,7.9729,7.9444,7.9634,40800.0
2014-05-06 11:40:00,8.37,8.38,8.36,8.36,63600.0,7.9634,7.9729,7.9539,7.9539,63600.0
2014-05-06 11:45:00,8.37,8.38,8.37,8.38,42000.0,7.9634,7.9729,7.9634,7.9729,42000.0
2014-05-06 11:50:00,8.38,8.38,8.37,8.38,16800.0,7.9729,7.9729,7.9634,7.9729,16800.0
2014-05-06 11:55:00,8.37,8.38,8.37,8.38,37200.0,7.9634,7.9729,7.9634,7.9729,37200.0
2014-05-06 12:00:00,8.38,8.38,8.37,8.37,86400.0,7.9729,7.9729,7.9634,7.9634,86400.0
2014-05-06 12:05:00,8.37,8.37,8.37,8.37,93600.0,7.9634,7.9634,7.9634,7.9634,93600.0
2014-05-06 12:10:00,8.37,8.37,8.37,8.37,0.0,7.9634,7.9634,7.9634,7.9634,0.0
2014-05-06 12:15:00,8.37,8.37,8.35,8.36,42000.0,7.9634,7.9634,7.9444,7.9539,42000.0
2014-05-06 12:20:00,8.36,8.36,8.34,8.35,124800.0,7.9539,7.9539,7.9348,7.9444,124800.0
2014-05-06 12:25:00,8.35,8.36,8.34,8.36,58800.0,7.9444,7.9539,7.9348,7.9539,58800.0
2014-05-06 12:30:00,8.36,8.36,8.36,8.36,76800.0,7.9539,7.9539,7.9539,7.9539,76800.0
2014-05-06 12:35:00,8.36,8.37,8.36,8.37,40800.0,7.9539,7.9634,7.9539,7.9634,40800.0
2014-05-06 12:40:00,8.36,8.36,8.36,8.36,33600.0,7.9539,7.9539,7.9539,7.9539,33600.0
2014-05-06 12:45:00,8.36,8.36,8.35,8.36,19200.0,7.9539,7.9539,7.9444,7.9539,19200.0
2014-05-06 12:50:00,8.36,8.36,8.35,8.35,8400.0,7.9539,7.9539,7.9444,7.9444,8400.0
2014-05-06 12:55:00,8.36,8.36,8.36,8.36,4800.0,7.9539,7.9539,7.9539,7.9539,4800.0
2014-05-06 13:00:00,8.36,8.36,8.35,8.36,66000.0,7.9539,7.9539,7.9444,7.9539,66000.0
2014-05-06 13:05:00,8.36,8.36,8.34,8.34,51600.0,7.9539,7.9539,7.9348,7.9348,51600.0
2014-05-06 13:10:00,8.34,8.34,8.33,8.34,43200.0,7.9348,7.9348,7.9253,7.9348,43200.0
2014-05-06 13:15:00,8.33,8.35,8.33,8.34,114000.0,7.9253,7.9444,7.9253,7.9348,114000.0
2014-05-06 13:20:00,8.35,8.35,8.34,8.34,37200.0,7.9444,7.9444,7.9348,7.9348,37200.0
2014-05-06 13:25:00,8.33,8.33,8.31,8.32,222000.0,7.9253,7.9253,7.9063,7.9158,222000.0
2014-05-06 13:30:00,8.31,8.33,8.31,8.32,193200.0,7.9063,7.9253,7.9063,7.9158,193200.0
2014-05-06 13:35:00,8.32,8.32,8.3,8.3,188400.0,7.9158,7.9158,7.8968,7.8968,188400.0
2014-05-06 13:40:00,8.3,8.3,8.27,8.27,224400.0,7.8968,7.8968,7.8682,7.8682,224400.0
2014-05-06 13:45:00,8.27,8.29,8.27,8.28,255600.0,7.8682,7.8873,7.8682,7.8778,255600.0
2014-05-06 13:50:00,8.28,8.3,8.28,8.3,234000.0,7.8778,7.8968,7.8778,7.8968,234000.0
2014-05-06 13:55:00,8.29,8.3,8.27,8.28,169200.0,7.8873,7.8968,7.8682,7.8778,169200.0
2014-05-06 14:00:00,8.28,8.28,8.26,8.26,271200.0,7.8778,7.8778,7.8587,7.8587,271200.0
2014-05-06 14:05:00,8.26,8.27,8.24,8.27,548400.0,7.8587,7.8682,7.8397,7.8682,548400.0
2014-05-06 14:10:00,8.27,8.28,8.27,8.28,144000.0,7.8682,7.8778,7.8682,7.8778,144000.0
2014-05-06 14:15:00,8.28,8.29,8.28,8.29,159600.0,7.8778,7.8873,7.8778,7.8873,159600.0
2014-05-06 14:20:00,8.29,8.29,8.26,8.27,123600.0,7.8873,7.8873,7.8587,7.8682,123600.0
2014-05-06 14:25:00,8.26,8.27,8.26,8.27,157200.0,7.8587,7.8682,7.8587,7.8682,157200.0
2014-05-06 14:30:00,8.26,8.28,8.25,8.27,190800.0,7.8587,7.8778,7.8492,7.8682,190800.0
2014-05-06 14:35:00,8.27,8.27,8.26,8.27,201600.0,7.8682,7.8682,7.8587,7.8682,201600.0
2014-05-06 14:40:00,8.27,8.29,8.27,8.29,180000.0,7.8682,7.8873,7.8682,7.8873,180000.0
2014-05-06 14:45:00,8.28,8.29,8.27,8.27,151200.0,7.8778,7.8873,7.8682,7.8682,151200.0
2014-05-06 14:50:00,8.27,8.28,8.27,8.28,144000.0,7.8682,7.8778,7.8682,7.8778,144000.0
2014-05-06 14:55:00,8.28,8.28,8.27,8.27,90000.0,7.8778,7.8778,7.8682,7.8682,90000.0
2014-05-06 15:00:00,8.26,8.26,8.24,8.25,471600.0,7.8587,7.8587,7.8397,7.8492,471600.0
2014-05-06 15:05:00,8.25,8.26,8.25,8.25,196800.0,7.8492,7.8587,7.8492,7.8492,196800.0
2014-05-06 15:10:00,8.26,8.28,8.25,8.27,327600.0,7.8587,7.8778,7.8492,7.8682,327600.0
2014-05-06 15:15:00,8.28,8.29,8.28,8.28,336000.0,7.8778,7.8873,7.8778,7.8778,336000.0
2014-05-06 15:20:00,8.28,8.3,8.28,8.29,174000.0,7.8778,7.8968,7.8778,7.8873,174000.0
2014-05-06 15:25:00,8.29,8.29,8.27,8.28,87600.0,7.8873,7.8873,7.8682,7.8778,87600.0
2014-05-06 15:30:00,8.28,8.28,8.27,8.28,132000.0,7.8778,7.8778,7.8682,7.8778,132000.0
2014-05-06 15:35:00,8.28,8.29,8.28,8.29,214800.0,7.8778,7.8873,7.8778,7.8873,214800.0
2014-05-06 15:40:00,8.29,8.29,8.27,8.27,158400.0,7.8873,7.8873,7.8682,7.8682,158400.0
2014-05-06 15:45:00,8.28,8.28,8.26,8.27,326400.0,7.8778,7.8778,7.8587,7.8682,326400.0
2014-05-06 15:50:00,8.27,8.27,8.24,8.24,483600.0,7.8682,7.8682,7.8397,7.8397,483600.0
2014-05-06 15:55:00,8.25,8.25,8.23,8.24,904800.0,7.8492,7.8492,7.8302,7.8397,904800.0
2014-05-07 09:30:00,8.32,8.36,8.31,8.35,853200.0,7.9158,7.9539,7.9063,7.9444,853200.0
2014-05-07 09:35:00,8.35,8.35,8.31,8.31,268800.0,7.9444,7.9444,7.9063,7.9063,268800.0
2014-05-07 09:40:00,8.31,8.32,8.29,8.32,367200.0,7.9063,7.9158,7.8873,7.9158,367200.0
2014-05-07 09:45:00,8.32,8.34,8.29,8.33,217200.0,7.9158,7.9348,7.8873,7.9253,217200.0
2014-05-07 09:50:00,8.33,8.34,8.28,8.29,448800.0,7.9253,7.9348,7.8778,7.8873,448800.0
2014-05-07 09:55:00,8.3,8.3,8.26,8.26,633600.0,7.8968,7.8968,7.8587,7.8587,633600.0
2014-05-07 10:00:00,8.26,8.31,8.26,8.31,266400.0,7.8587,7.9063,7.8587,7.9063,266400.0
2014-05-07 10:05:00,8.3,8.3,8.2,8.21,666000.0,7.8968,7.8968,7.8016,7.8112,666000.0
2014-05-07 10:10:00,8.21,8.21,8.15,8.16,357600.0,7.8112,7.8112,7.7541,7.7636,357600.0
2014-05-07 10:15:00,8.15,8.18,8.14,8.17,542400.0,7.7541,7.7826,7.7446,7.7731,542400.0
2014-05-07 10:20:00,8.17,8.18,8.16,8.17,189600.0,7.7731,7.7826,7.7636,7.7731,189600.0
2014-05-07 10:25:00,8.16,8.2,8.16,8.2,171600.0,7.7636,7.8016,7.7636,7.8016,171600.0
2014-05-07 10:30:00,8.2,8.21,8.19,8.2,396000.0,7.8016,7.8112,7.7921,7.8016,396000.0
2014-05-07 10:35:00,8.21,8.26,8.2,8.25,1009200.0,7.8112,7.8587,7.8016,7.8492,1009200.0
2014-05-07 10:40:00,8.25,8.26,8.23,8.23,325200.0,7.8492,7.8587,7.8302,7.8302,325200.0
2014-05-07 10:45:00,8.23,8.25,8.23,8.25,141600.0,7.8302,7.8492,7.8302,7.8492,141600.0
2014-05-07 10:50:00,8.25,8.27,8.24,8.25,493200.0,7.8492,7.8682,7.8397,7.8492,493200.0
2014-05-07 10:55:00,8.26,8.26,8.24,8.24,150000.0,7.8587,7.8587,7.8397,7.8397,150000.0
2014-05-07 11:00:00,8.24,8.24,8.22,8.24,235200.0,7.8397,7.8397,7.8207,7.8397,235200.0
2014-05-07 11:05:00,8.23,8.25,8.22,8.25,36000.0,7.8302,7.8492,7.8207,7.8492,36000.0
2014-05-07 11:10:00,8.25,8.27,8.24,8.27,118800.0,7.8492,7.8682,7.8397,7.8682,118800.0
2014-05-07 11:15:00,8.26,8.26,8.22,8.22,174000.0,7.8587,7.8587,7.8207,7.8207,174000.0
2014-05-07 11:20:00,8.22,8.23,8.21,8.23,402000.0,7.8207,7.8302,7.8112,7.8302,402000.0
2014-05-07 11:25:00,8.22,8.25,8.22,8.25,74400.0,7.8207,7.8492,7.8207,7.8492,74400.0
2014-05-07 11:30:00,8.24,8.3,8.24,8.29,540000.0,7.8397,7.8968,7.8397,7.8873,540000.0
2014-05-07 11:35:00,8.29,8.3,8.28,8.3,196800.0,7.8873,7.8968,7.8778,7.8968,196800.0
2014-05-07 11:40:00,8.3,8.34,8.3,8.34,550800.0,7.8968,7.9348,7.8968,7.9348,550800.0
2014-05-07 11:45:00,8.35,8.36,8.34,8.34,379200.0,7.9444,7.9539,7.9348,7.9348,379200.0
2014-05-07 11:50:00,8.34,8.36,8.34,8.36,129600.0,7.9348,7.9539,7.9348,7.9539,129600.0
2014-05-07 11:55:00,8.36,8.37,8.34,8.34,250800.0,7.9539,7.9634,7.9348,7.9348,250800.0
2014-05-07 12:00:00,8.34,8.34,8.32,8.32,212400.0,7.9348,7.9348,7.9158,7.9158,212400.0
2014-05-07 12:05:00,8.32,8.33,8.31,8.32,73200.0,7.9158,7.9253,7.9063,7.9158,73200.0
2014-05-07 12:10:00,8.33,8.34,8.33,8.33,81600.0,7.9253,7.9348,7.9253,7.9253,81600.0
2014-05-07 12:15:00,8.33,8.34,8.33,8.34,153600.0,7.9253,7.9348,7.9253,7.9348,153600.0
2014-05-07 12:20:00,8.34,8.35,8.34,8.35,104400.0,7.9348,7.9444,7.9348,7.9444,104400.0
2014-05-07 12:25:00,8.35,8.35,8.32,8.32,79200.0,7.9444,7.9444,7.9158,7.9158,79200.0
2014-05-07 12:30:00,8.33,8.33,8.32,8.32,54000.0,7.9253,7.9253,7.9158,7.9158,54000.0
2014-05-07 12:35:00,8.32,8.33,8.31,8.32,62400.0,7.9158,7.9253,7.9063,7.9158,62400.0
2014-05-07 12:40:00,8.32,8.32,8.31,8.31,60000.0,7.9158,7.9158,7.9063,7.9063,60000.0
2014-05-07 12:45:00,8.31,8.31,8.3,8.3,183600.0,7.9063,7.9063,7.8968,7.8968,183600.0
2014-05-07 12:50:00,8.3,8.31,8.3,8.3,34800.0,7.8968,7.9063,7.8968,7.8968,34800.0
2014-05-07 12:55:00,8.29,8.3,8.28,8.29,326400.0,7.8873,7.8968,7.8778,7.8873,326400.0
2014-05-07 13:00:00,8.28,8.3,8.28,8.3,172800.0,7.8778,7.8968,7.8778,7.8968,172800.0
2014-05-07 13:05:00,8.3,8.3,8.27,8.27,102000.0,7.8968,7.8968,7.8682,7.8682,102000.0
2014-05-07 13:10:00,8.28,8.3,8.27,8.3,122400.0,7.8778,7.8968,7.8682,7.8968,122400.0
2014-05-07 13:15:00,8.3,8.32,8.29,8.31,184800.0,7.8968,7.9158,7.8873,7.9063,184800.0
2014-05-07 13:20:00,8.31,8.31,8.3,8.31,37200.0,7.9063,7.9063,7.8968,7.9063,37200.0
2014-05-07 13:25:00,8.31,8.31,8.29,8.29,90000.0,7.9063,7.9063,7.8873,7.8873,90000.0
2014-05-07 13:30:00,8.29,8.32,8.29,8.32,74400.0,7.8873,7.9158,7.8873,7.9158,74400.0
2014-05-07 13:35:00,8.32,8.33,8.31,8.32,313200.0,7.9158,7.9253,7.9063,7.9158,313200.0
2014-05-07 13:40:00,8.31,8.31,8.29,8.31,126000.0,7.9063,7.9063,7.8873,7.9063,126000.0
2014-05-07 13:45:00,8.31,8.31,8.29,8.29,75600.0,7.9063,7.9063,7.8873,7.8873,75600.0
2014-05-07 13:50:00,8.28,8.3,8.28,8.29,79200.0,7.8778,7.8968,7.8778,7.8873,79200.0
2014-05-07 13:55:00,8.29,8.29,8.26,8.26,144000.0,7.8873,7.8873,7.8587,7.8587,144000.0
2014-05-07 14:00:00,8.26,8.28,8.25,8.26,213600.0,7.8587,7.8778,7.8492,7.8587,213600.0
2014-05-07 14:05:00,8.26,8.3,8.26,8.29,142800.0,7.8587,7.8968,7.8587,7.8873,142800.0
2014-05-07 14:10:00,8.29,8.3,8.29,8.3,85200.0,7.8873,7.8968,7.8873,7.8968,85200.0
2014-05-07 14:15:00,8.31,8.32,8.31,8.31,199200.0,7.9063,7.9158,7.9063,7.9063,199200.0
2014-05-07 14:20:00,8.32,8.32,8.31,8.31,248400.0,7.9158,7.9158,7.9063,7.9063,248400.0
2014-05-07 14:25:00,8.31,8.34,8.31,8.34,214800.0,7.9063,7.9348,7.9063,7.9348,214800.0
2014-05-07 14:30:00,8.34,8.34,8.33,8.33,150000.0,7.9348,7.9348,7.9253,7.9253,150000.0
2014-05-07 14:35:00,8.33,8.34,8.33,8.33,49200.0,7.9253,7.9348,7.9253,7.9253,49200.0
2014-05-07 14:40:00,8.33,8.35,8.33,8.35,60000.0,7.9253,7.9444,7.9253,7.9444,60000.0
2014-05-07 14:45:00,8.35,8.35,8.33,8.33,60000.0,7.9444,7.9444,7.9253,7.9253,60000.0
2014-05-07 14:50:00,8.33,8.33,8.31,8.31,140400.0,7.9253,7.9253,7.9063,7.9063,140400.0
2014-05-07 14:55:00,8.31,8.33,8.31,8.33,58800.0,7.9063,7.9253,7.9063,7.9253,58800.0
2014-05-07 15:00:00,8.33,8.33,8.3,8.31,156000.0,7.9253,7.9253,7.8968,7.9063,156000.0
2014-05-07 15:05:00,8.31,8.33,8.31,8.32,110400.0,7.9063,7.9253,7.9063,7.9158,110400.0
2014-05-07 15:10:00,8.32,8.33,8.31,8.32,49200.0,7.9158,7.9253,7.9063,7.9158,49200.0
2014-05-07 15:15:00,8.32,8.32,8.31,8.32,133200.0,7.9158,7.9158,7.9063,7.9158,133200.0
2014-05-07 15:20:00,8.31,8.32,8.3,8.32,181200.0,7.9063,7.9158,7.8968,7.9158,181200.0
2014-05-07 15:25:00,8.32,8.33,8.31,8.32,99600.0,7.9158,7.9253,7.9063,7.9158,99600.0
2014-05-07 15:30:00,8.32,8.34,8.32,8.34,75600.0,7.9158,7.9348,7.9158,7.9348,75600.0
2014-05-07 15:35:00,8.33,8.35,8.33,8.35,82800.0,7.9253,7.9444,7.9253,7.9444,82800.0
2014-05-07 15:40:00,8.35,8.38,8.34,8.37,482400.0,7.9444,7.9729,7.9348,7.9634,482400.0
2014-05-07 15:45:00,8.38,8.38,8.37,8.37,243600.0,7.9729,7.9729,7.9634,7.9634,243600.0
2014-05-07 15:50:00,8.37,8.39,8.37,8.37,230400.0,7.9634,7.9824,7.9634,7.9634,230400.0
2014-05-07 15:55:00,8.37,8.39,8.37,8.38,978000.0,7.9634,7.9824,7.9634,7.9729,978000.0
2014-05-08 09:30:00,8.36,8.38,8.34,8.36,336000.0,7.9539,7.9729,7.9348,7.9539,336000.0
2014-05-08 09:35:00,8.36,8.42,8.36,8.41,387600.0,7.9539,8.011,7.9539,8.0014,387600.0
2014-05-08 09:40:00,8.42,8.45,8.42,8.45,295200.0,8.011,8.0395,8.011,8.0395,295200.0
2014-05-08 09:45:00,8.44,8.46,8.43,8.46,500400.0,8.03,8.049,8.0205,8.049,500400.0
2014-05-08 09:50:00,8.46,8.48,8.45,8.45,674400.0,8.049,8.068,8.0395,8.0395,674400.0
2014-05-08 09:55:00,8.45,8.48,8.45,8.47,102000.0,8.0395,8.068,8.0395,8.0585,102000.0
2014-05-08 10:00:00,8.48,8.5,8.47,8.5,672000.0,8.068,8.0871,8.0585,8.0871,672000.0
2014-05-08 10:05:00,8.5,8.51,8.49,8.49,505200.0,8.0871,8.0966,8.0776,8.0776,505200.0
2014-05-08 10:10:00,8.49,8.5,8.49,8.49,120000.0,8.0776,8.0871,8.0776,8.0776,120000.0
2014-05-08 10:15:00,8.49,8.51,8.48,8.49,134400.0,8.0776,8.0966,8.068,8.0776,134400.0
2014-05-08 10:20:00,8.49,8.5,8.49,8.5,240000.0,8.0776,8.0871,8.0776,8.0871,240000.0
2014-05-08 10:25:00,8.5,8.5,8.48,8.48,165600.0,8.0871,8.0871,8.068,8.068,165600.0
2014-05-08 10:30:00,8.49,8.49,8.46,8.48,202800.0,8.0776,8.0776,8.049,8.068,202800.0
2014-05-08 10:35:00,8.48,8.48,8.47,8.47,133200.0,8.068,8.068,8.0585,8.0585,133200.0
2014-05-08 10:40:00,8.48,8.49,8.46,8.46,48000.0,8.068,8.0776,8.049,8.049,48000.0
2014-05-08 10:45:00,8.46,8.47,8.45,8.47,148800.0,8.049,8.0585,8.0395,8.0585,148800.0
2014-05-08 10:50:00,8.46,8.48,8.46,8.48,48000.0,8.049,8.068,8.049,8.068,48000.0
2014-05-08 10:55:00,8.49,8.49,8.47,8.47,112800.0,8.0776,8.0776,8.0585,8.0585,112800.0
2014-05-08 11:00:00,8.47,8.49,8.46,8.48,38400.0,8.0585,8.0776,8.049,8.068,38400.0
2014-05-08 11:05:00,8.48,8.51,8.48,8.5,328800.0,8.068,8.0966,8.068,8.0871,328800.0
2014-05-08 11:10:00,8.5,8.51,8.48,8.49,374400.0,8.0871,8.0966,8.068,8.0776,374400.0
2014-05-08 11:15:00,8.49,8.5,8.49,8.5,85200.0,8.0776,8.0871,8.0776,8.0871,85200.0
2014-05-08 11:20:00,8.5,8.5,8.48,8.48,88800.0,8.0871,8.0871,8.068,8.068,88800.0
2014-05-08 11:25:00,8.49,8.5,8.48,8.5,64800.0,8.0776,8.0871,8.068,8.0871,64800.0
2014-05-08 11:30:00,8.5,8.52,8.5,8.51,374400.0,8.0871,8.1061,8.0871,8.0966,374400.0
2014-05-08 11:35:00,8.51,8.53,8.51,8.51,238800.0,8.0966,8.1156,8.0966,8.0966,238800.0
2014-05-08 11:40:00,8.51,8.52,8.51,8.51,76800.0,8.0966,8.1061,8.0966,8.0966,76800.0
2014-05-08 11:45:00,8.51,8.52,8.51,8.52,80400.0,8.0966,8.1061,8.0966,8.1061,80400.0
2014-05-08 11:50:00,8.53,8.54,8.53,8.53,206400.0,8.1156,8.1251,8.1156,8.1156,206400.0
2014-05-08 11:55:00,8.53,8.53,8.52,8.52,237600.0,8.1156,8.1156,8.1061,8.1061,237600.0
2014-05-08 12:00:00,8.52,8.52,8.52,8.52,40800.0,8.1061,8.1061,8.1061,8.1061,40800.0
2014-05-08 12:05:00,8.52,8.52,8.51,8.52,158400.0,8.1061,8.1061,8.0966,8.1061,158400.0
2014-05-08 12:10:00,8.52,8.52,8.51,8.51,86400.0,8.1061,8.1061,8.0966,8.0966,86400.0
2014-05-08 12:15:00,8.51,8.52,8.51,8.51,61200.0,8.0966,8.1061,8.0966,8.0966,61200.0
2014-05-08 12:20:00,8.51,8.51,8.51,8.51,51600.0,8.0966,8.0966,8.0966,8.0966,51600.0
2014-05-08 12:25:00,8.52,8.52,8.51,8.52,38400.0,8.1061,8.1061,8.0966,8.1061,38400.0
2014-05-08 12:30:00,8.52,8.52,8.52,8.52,16800.0,8.1061,8.1061,8.1061,8.1061,16800.0
2014-05-08 12:35:00,8.52,8.52,8.52,8.52,18000.0,8.1061,8.1061,8.1061,8.1061,18000.0
2014-05-08 12:40:00,8.52,8.52,8.5,8.5,112800.0,8.1061,8.1061,8.0871,8.0871,112800.0
2014-05-08 12:45:00,8.5,8.5,8.49,8.49,189600.0,8.0871,8.0871,8.0776,8.0776,189600.0
2014-05-08 12:50:00,8.49,8.49,8.48,8.48,105600.0,8.0776,8.0776,8.068,8.068,105600.0
2014-05-08 12:55:00,8.48,8.48,8.47,8.48,127200.0,8.068,8.068,8.0585,8.068,127200.0
2014-05-08 13:00:00,8.48,8.5,8.47,8.49,132000.0,8.068,8.0871,8.0585,8.0776,132000.0
2014-05-08 13:05:00,8.49,8.49,8.48,8.48,9600.0,8.0776,8.0776,8.068,8.068,9600.0
2014-05-08 13:10:00,8.47,8.47,8.45,8.46,139200.0,8.0585,8.0585,8.0395,8.049,139200.0
2014-05-08 13:15:00,8.46,8.47,8.45,8.45,80400.0,8.049,8.0585,8.0395,8.0395,80400.0
2014-05-08 13:20:00,8.46,8.46,8.42,8.44,351600.0,8.049,8.049,8.011,8.03,351600.0
2014-05-08 13:25:00,8.44,8.46,8.44,8.45,93600.0,8.03,8.049,8.03,8.0395,93600.0
2014-05-08 13:30:00,8.45,8.45,8.44,8.45,31200.0,8.0395,8.0395,8.03,8.0395,31200.0
2014-05-08 13:35:00,8.45,8.47,8.45,8.46,90000.0,8.0395,8.0585,8.0395,8.049,90000.0
2014-05-08 13:40:00,8.45,8.46,8.44,8.46,46800.0,8.0395,8.049,8.03,8.049,46800.0
2014-05-08 13:45:00,8.46,8.46,8.44,8.44,121200.0,8.049,8.049,8.03,8.03,121200.0
2014-05-08 13:50:00,8.44,8.44,8.42,8.43,91200.0,8.03,8.03,8.011,8.0205,91200.0
2014-05-08 13:55:00,8.42,8.43,8.41,8.43,225600.0,8.011,8.0205,8.0014,8.0205,225600.0
2014-05-08 14:00:00,8.43,8.44,8.39,8.39,337200.0,8.0205,8.03,7.9824,7.9824,337200.0
2014-05-08 14:05:00,8.39,8.41,8.39,8.4,76800.0,7.9824,8.0014,7.9824,7.9919,76800.0
2014-05-08 14:10:00,8.39,8.39,8.36,8.37,136800.0,7.9824,7.9824,7.9539,7.9634,136800.0
2014-05-08 14:15:00,8.37,8.39,8.36,8.39,175200.0,7.9634,7.9824,7.9539,7.9824,175200.0
2014-05-08 14:20:00,8.4,8.4,8.38,8.39,99600.0,7.9919,7.9919,7.9729,7.9824,99600.0
2014-05-08 14:25:00,8.39,8.41,8.38,8.4,133200.0,7.9824,8.0014,7.9729,7.9919,133200.0
2014-05-08 14:30:00,8.4,8.4,8.39,8.4,75600.0,7.9919,7.9919,7.9824,7.9919,75600.0
2014-05-08 14:35:00,8.4,8.41,8.37,8.38,145200.0,7.9919,8.0014,7.9634,7.9729,145200.0
2014-05-08 14:40:00,8.38,8.38,8.35,8.35,110400.0,7.9729,7.9729,7.9444,7.9444,110400.0
2014-05-08 14:45:00,8.35,8.35,8.32,8.33,211200.0,7.9444,7.9444,7.9158,7.9253,211200.0
2014-05-08 14:50:00,8.33,8.35,8.33,8.33,98400.0,7.9253,7.9444,7.9253,7.9253,98400.0
2014-05-08 14:55:00,8.33,8.36,8.32,8.33,276000.0,7.9253,7.9539,7.9158,7.9253,276000.0
2014-05-08 15:00:00,8.33,8.33,8.29,8.3,494400.0,7.9253,7.9253,7.8873,7.8968,494400.0
2014-05-08 15:05:00,8.3,8.32,8.29,8.29,373200.0,7.8968,7.9158,7.8873,7.8873,373200.0
2014-05-08 15:10:00,8.28,8.32,8.28,8.32,657600.0,7.8778,7.9158,7.8778,7.9158,657600.0
2014-05-08 15:15:00,8.31,8.33,8.31,8.33,192000.0,7.9063,7.9253,7.9063,7.9253,192000.0
2014-05-08 15:20:00,8.33,8.36,8.33,8.33,260400.0,7.9253,7.9539,7.9253,7.9253,260400.0
2014-05-08 15:25:00,8.34,8.36,8.34,8.36,111600.0,7.9348,7.9539,7.9348,7.9539,111600.0
2014-05-08 15:30:00,8.36,8.37,8.34,8.37,90000.0,7.9539,7.9634,7.9348,7.9634,90000.0
2014-05-08 15:35:00,8.37,8.37,8.34,8.34,190800.0,7.9634,7.9634,7.9348,7.9348,190800.0
2014-05-08 15:40:00,8.34,8.36,8.33,8.33,211200.0,7.9348,7.9539,7.9253,7.9253,211200.0
2014-05-08 15:45:00,8.33,8.34,8.33,8.34,94800.0,7.9253,7.9348,7.9253,7.9348,94800.0
2014-05-08 15:50:00,8.34,8.37,8.33,8.36,146400.0,7.9348,7.9634,7.9253,7.9539,146400.0
2014-05-08 15:55:00,8.36,8.36,8.34,8.36,486000.0,7.9539,7.9539,7.9348,7.9539,486000.0
2014-05-09 09:30:00,8.36,8.36,8.31,8.35,350400.0,7.9539,7.9539,7.9063,7.9444,350400.0
2014-05-09 09:35:00,8.35,8.35,8.28,8.29,288000.0,7.9444,7.9444,7.8778,7.8873,288000.0
2014-05-09 09:40:00,8.3,8.3,8.25,8.25,645600.0,7.8968,7.8968,7.8492,7.8492,645600.0
2014-05-09 09:45:00,8.25,8.29,8.24,8.29,315600.0,7.8492,7.8873,7.8397,7.8873,315600.0
2014-05-09 09:50:00,8.28,8.3,8.26,8.29,262800.0,7.8778,7.8968,7.8587,7.8873,262800.0
2014-05-09 09:55:00,8.28,8.3,8.28,8.29,63600.0,7.8778,7.8968,7.8778,7.8873,63600.0
2014-05-09 10:00:00,8.28,8.29,8.24,8.25,150000.0,7.8778,7.8873,7.8397,7.8492,150000.0
2014-05-09 10:05:00,8.25,8.28,8.25,8.27,567600.0,7.8492,7.8778,7.8492,7.8682,567600.0
2014-05-09 10:10:00,8.27,8.32,8.27,8.31,364800.0,7.8682,7.9158,7.8682,7.9063,364800.0
2014-05-09 10:15:00,8.33,8.34,8.32,8.33,333600.0,7.9253,7.9348,7.9158,7.9253,333600.0
2014-05-09 10:20:00,8.32,8.33,8.32,8.33,184800.0,7.9158,7.9253,7.9158,7.9253,184800.0
2014-05-09 10:25:00,8.33,8.33,8.31,8.31,93600.0,7.9253,7.9253,7.9063,7.9063,93600.0
2014-05-09 10:30:00,8.31,8.32,8.29,8.31,140400.0,7.9063,7.9158,7.8873,7.9063,140400.0
2014-05-09 10:35:00,8.32,8.32,8.29,8.3,134400.0,7.9158,7.9158,7.8873,7.8968,134400.0
2014-05-09 10:40:00,8.31,8.31,8.28,8.29,61200.0,7.9063,7.9063,7.8778,7.8873,61200.0
2014-05-09 10:45:00,8.29,8.29,8.27,8.29,186000.0,7.8873,7.8873,7.8682,7.8873,186000.0
2014-05-09 10:50:00,8.3,8.3,8.28,8.28,128400.0,7.8968,7.8968,7.8778,7.8778,128400.0
2014-05-09 10:55:00,8.28,8.28,8.27,8.28,138000.0,7.8778,7.8778,7.8682,7.8778,138000.0
2014-05-09 11:00:00,8.26,8.27,8.26,8.27,16800.0,7.8587,7.8682,7.8587,7.8682,16800.0
2014-05-09 11:05:00,8.27,8.27,8.25,8.25,127200.0,7.8682,7.8682,7.8492,7.8492,127200.0
2014-05-09 11:10:00,8.24,8.26,8.24,8.25,123600.0,7.8397,7.8587,7.8397,7.8492,123600.0
2014-05-09 11:15:00,8.24,8.27,8.24,8.26,97200.0,7.8397,7.8682,7.8397,7.8587,97200.0
2014-05-09 11:20:00,8.26,8.28,8.26,8.28,78000.0,7.8587,7.8778,7.8587,7.8778,78000.0
2014-05-09 11:25:00,8.28,8.29,8.27,8.28,145200.0,7.8778,7.8873,7.8682,7.8778,145200.0
2014-05-09 11:30:00,8.29,8.3,8.28,8.29,192000.0,7.8873,7.8968,7.8778,7.8873,192000.0
2014-05-09 11:35:00,8.3,8.32,8.3,8.31,168000.0,7.8968,7.9158,7.8968,7.9063,168000.0
2014-05-09 11:40:00,8.31,8.31,8.3,8.3,82800.0,7.9063,7.9063,7.8968,7.8968,82800.0
2014-05-09 11:45:00,8.3,8.33,8.3,8.32,78000.0,7.8968,7.9253,7.8968,7.9158,78000.0
2014-05-09 11:50:00,8.32,8.32,8.31,8.31,20400.0,7.9158,7.9158,7.9063,7.9063,20400.0
2014-05-09 11:55:00,8.31,8.32,8.31,8.31,81600.0,7.9063,7.9158,7.9063,7.9063,81600.0
2014-05-09 12:00:00,8.31,8.32,8.31,8.31,37200.0,7.9063,7.9158,7.9063,7.9063,37200.0
2014-05-09 12:05:00,8.31,8.31,8.29,8.3,211200.0,7.9063,7.9063,7.8873,7.8968,211200.0
2014-05-09 12:10:00,8.3,8.31,8.3,8.31,122400.0,7.8968,7.9063,7.8968,7.9063,122400.0
2014-05-09 12:15:00,8.31,8.33,8.31,8.32,142800.0,7.9063,7.9253,7.9063,7.9158,142800.0
2014-05-09 12:20:00,8.33,8.33,8.31,8.31,45600.0,7.9253,7.9253,7.9063,7.9063,45600.0
2014-05-09 12:25:00,8.32,8.32,8.31,8.31,24000.0,7.9158,7.9158,7.9063,7.9063,24000.0
2014-05-09 12:30:00,8.32,8.33,8.31,8.33,33600.0,7.9158,7.9253,7.9063,7.9253,33600.0
2014-05-09 12:35:00,8.33,8.38,8.33,8.38,429600.0,7.9253,7.9729,7.9253,7.9729,429600.0
2014-05-09 12:40:00,8.38,8.39,8.37,8.38,297600.0,7.9729,7.9824,7.9634,7.9729,297600.0
2014-05-09 12:45:00,8.38,8.38,8.37,8.38,168000.0,7.9729,7.9729,7.9634,7.9729,168000.0
2014-05-09 12:50:00,8.38,8.4,8.38,8.39,172800.0,7.9729,7.9919,7.9729,7.9824,172800.0
2014-05-09 12:55:00,8.39,8.4,8.38,8.39,163200.0,7.9824,7.9919,7.9729,7.9824,163200.0
2014-05-09 13:00:00,8.39,8.4,8.39,8.4,124800.0,7.9824,7.9919,7.9824,7.9919,124800.0
2014-05-09 13:05:00,8.4,8.4,8.38,8.38,81600.0,7.9919,7.9919,7.9729,7.9729,81600.0
2014-05-09 13:10:00,8.38,8.39,8.38,8.38,61200.0,7.9729,7.9824,7.9729,7.9729,61200.0
2014-05-09 13:15:00,8.38,8.38,8.38,8.38,66000.0,7.9729,7.9729,7.9729,7.9729,66000.0
2014-05-09 13:20:00,8.38,8.38,8.37,8.38,66000.0,7.9729,7.9729,7.9634,7.9729,66000.0
2014-05-09 13:25:00,8.37,8.37,8.37,8.37,14400.0,7.9634,7.9634,7.9634,7.9634,14400.0
2014-05-09 13:30:00,8.37,8.38,8.36,8.36,138000.0,7.9634,7.9729,7.9539,7.9539,138000.0
2014-05-09 13:35:00,8.36,8.37,8.36,8.37,44400.0,7.9539,7.9634,7.9539,7.9634,44400.0
2014-05-09 13:40:00,8.37,8.37,8.34,8.34,55200.0,7.9634,7.9634,7.9348,7.9348,55200.0
2014-05-09 13:45:00,8.34,8.35,8.34,8.34,79200.0,7.9348,7.9444,7.9348,7.9348,79200.0
2014-05-09 13:50:00,8.34,8.35,8.34,8.35,13200.0,7.9348,7.9444,7.9348,7.9444,13200.0
2014-05-09 13:55:00,8.35,8.35,8.34,8.34,44400.0,7.9444,7.9444,7.9348,7.9348,44400.0
2014-05-09 14:00:00,8.34,8.35,8.33,8.34,152400.0,7.9348,7.9444,7.9253,7.9348,152400.0
2014-05-09 14:05:00,8.34,8.35,8.34,8.34,78000.0,7.9348,7.9444,7.9348,7.9348,78000.0
2014-05-09 14:10:00,8.34,8.35,8.33,8.33,52800.0,7.9348,7.9444,7.9253,7.9253,52800.0
2014-05-09 14:15:00,8.33,8.33,8.3,8.31,273600.0,7.9253,7.9253,7.8968,7.9063,273600.0
2014-05-09 14:20:00,8.31,8.32,8.31,8.31,36000.0,7.9063,7.9158,7.9063,7.9063,36000.0
2014-05-09 14:25:00,8.31,8.31,8.3,8.31,38400.0,7.9063,7.9063,7.8968,7.9063,38400.0
2014-05-09 14:30:00,8.31,8.33,8.31,8.32,151200.0,7.9063,7.9253,7.9063,7.9158,151200.0
2014-05-09 14:35:00,8.32,8.33,8.32,8.33,79200.0,7.9158,7.9253,7.9158,7.9253,79200.0
2014-05-09 14:40:00,8.32,8.32,8.31,8.31,50400.0,7.9158,7.9158,7.9063,7.9063,50400.0
2014-05-09 14:45:00,8.32,8.32,8.32,8.32,31200.0,7.9158,7.9158,7.9158,7.9158,31200.0
2014-05-09 14:50:00,8.32,8.33,8.32,8.33,39600.0,7.9158,7.9253,7.9158,7.9253,39600.0
2014-05-09 14:55:00,8.33,8.36,8.33,8.35,156000.0,7.9253,7.9539,7.9253,7.9444,156000.0
2014-05-09 15:00:00,8.35,8.37,8.35,8.37,261600.0,7.9444,7.9634,7.9444,7.9634,261600.0
2014-05-09 15:05:00,8.37,8.37,8.37,8.37,50400.0,7.9634,7.9634,7.9634,7.9634,50400.0
2014-05-09 15:10:00,8.37,8.37,8.36,8.37,52800.0,7.9634,7.9634,7.9539,7.9634,52800.0
2014-05-09 15:15:00,8.36,8.36,8.35,8.36,61200.0,7.9539,7.9539,7.9444,7.9539,61200.0
2014-05-09 15:20:00,8.36,8.36,8.35,8.35,162000.0,7.9539,7.9539,7.9444,7.9444,162000.0
2014-05-09 15:25:00,8.35,8.37,8.35,8.36,147600.0,7.9444,7.9634,7.9444,7.9539,147600.0
2014-05-09 15:30:00,8.36,8.37,8.35,8.36,27600.0,7.9539,7.9634,7.9444,7.9539,27600.0
2014-05-09 15:35:00,8.36,8.38,8.36,8.38,96000.0,7.9539,7.9729,7.9539,7.9729,96000.0
2014-05-09 15:40:00,8.38,8.4,8.38,8.39,127200.0,7.9729,7.9919,7.9729,7.9824,127200.0
2014-05-09 15:45:00,8.39,8.4,8.38,8.39,154800.0,7.9824,7.9919,7.9729,7.9824,154800.0
2014-05-09 15:50:00,8.39,8.39,8.39,8.39,81600.0,7.9824,7.9824,7.9824,7.9824,81600.0
2014-05-09 15:55:00,8.39,8.4,8.38,8.4,693600.0,7.9824,7.9919,7.9729,7.9919,693600.0
2014-05-12 09:30:00,8.51,8.53,8.5,8.51,1102800.0,8.0966,8.1156,8.0871,8.0966,1102800.0
2014-05-12 09:35:00,8.52,8.53,8.5,8.52,288000.0,8.1061,8.1156,8.0871,8.1061,288000.0
2014-05-12 09:40:00,8.53,8.56,8.53,8.56,624000.0,8.1156,8.1442,8.1156,8.1442,624000.0
2014-05-12 09:45:00,8.56,8.57,8.55,8.57,358800.0,8.1442,8.1537,8.1346,8.1537,358800.0
2014-05-12 09:50:00,8.57,8.58,8.56,8.57,412800.0,8.1537,8.1632,8.1442,8.1537,412800.0
2014-05-12 09:55:00,8.58,8.58,8.56,8.58,169200.0,8.1632,8.1632,8.1442,8.1632,169200.0
2014-05-12 10:00:00,8.58,8.58,8.57,8.57,417600.0,8.1632,8.1632,8.1537,8.1537,417600.0
2014-05-12 10:05:00,8.58,8.59,8.57,8.58,375600.0,8.1632,8.1727,8.1537,8.1632,375600.0
2014-05-12 10:10:00,8.58,8.59,8.57,8.59,279600.0,8.1632,8.1727,8.1537,8.1727,279600.0
2014-05-12 10:15:00,8.59,8.6,8.58,8.6,297600.0,8.1727,8.1822,8.1632,8.1822,297600.0
2014-05-12 10:20:00,8.6,8.6,8.58,8.59,606000.0,8.1822,8.1822,8.1632,8.1727,606000.0
2014-05-12 10:25:00,8.58,8.59,8.58,8.58,135600.0,8.1632,8.1727,8.1632,8.1632,135600.0
2014-05-12 10:30:00,8.59,8.59,8.58,8.59,104400.0,8.1727,8.1727,8.1632,8.1727,104400.0
2014-05-12 10:35:00,8.59,8.6,8.59,8.6,93600.0,8.1727,8.1822,8.1727,8.1822,93600.0
2014-05-12 10:40:00,8.6,8.6,8.59,8.6,304800.0,8.1822,8.1822,8.1727,8.1822,304800.0
2014-05-12 10:45:00,8.6,8.6,8.59,8.59,127200.0,8.1822,8.1822,8.1727,8.1727,127200.0
2014-05-12 10:50:00,8.59,8.59,8.57,8.57,136800.0,8.1727,8.1727,8.1537,8.1537,136800.0
2014-05-12 10:55:00,8.57,8.58,8.57,8.58,242400.0,8.1537,8.1632,8.1537,8.1632,242400.0
2014-05-12 11:00:00,8.57,8.59,8.57,8.59,194400.0,8.1537,8.1727,8.1537,8.1727,194400.0
2014-05-12 11:05:00,8.59,8.59,8.58,8.59,181200.0,8.1727,8.1727,8.1632,8.1727,181200.0
2014-05-12 11:10:00,8.59,8.59,8.58,8.58,154800.0,8.1727,8.1727,8.1632,8.1632,154800.0
2014-05-12 11:15:00,8.58,8.59,8.58,8.58,219600.0,8.1632,8.1727,8.1632,8.1632,219600.0
2014-05-12 11:20:00,8.58,8.59,8.58,8.58,140400.0,8.1632,8.1727,8.1632,8.1632,140400.0
2014-05-12 11:25:00,8.57,8.59,8.57,8.59,34800.0,8.1537,8.1727,8.1537,8.1727,34800.0
2014-05-12 11:30:00,8.59,8.6,8.59,8.6,126000.0,8.1727,8.1822,8.1727,8.1822,126000.0
2014-05-12 11:35:00,8.6,8.6,8.59,8.59,621600.0,8.1822,8.1822,8.1727,8.1727,621600.0
2014-05-12 11:40:00,8.59,8.6,8.59,8.6,253200.0,8.1727,8.1822,8.1727,8.1822,253200.0
2014-05-12 11:45:00,8.6,8.6,8.6,8.6,194400.0,8.1822,8.1822,8.1822,8.1822,194400.0
2014-05-12 11:50:00,8.6,8.6,8.59,8.6,446400.0,8.1822,8.1822,8.1727,8.1822,446400.0
2014-05-12 11:55:00,8.6,8.6,8.59,8.59,140400.0,8.1822,8.1822,8.1727,8.1727,140400.0
2014-05-12 12:00:00,8.59,8.6,8.59,8.6,154800.0,8.1727,8.1822,8.1727,8.1822,154800.0
2014-05-12 12:05:00,8.6,8.6,8.59,8.6,158400.0,8.1822,8.1822,8.1727,8.1822,158400.0
2014-05-12 12:10:00,8.6,8.61,8.59,8.6,224400.0,8.1822,8.1917,8.1727,8.1822,224400.0
2014-05-12 12:15:00,8.6,8.61,8.6,8.61,90000.0,8.1822,8.1917,8.1822,8.1917,90000.0
2014-05-12 12:20:00,8.61,8.62,8.6,8.61,302400.0,8.1917,8.2012,8.1822,8.1917,302400.0
2014-05-12 12:25:00,8.61,8.61,8.6,8.6,66000.0,8.1917,8.1917,8.1822,8.1822,66000.0
2014-05-12 12:30:00,8.6,8.61,8.6,8.61,105600.0,8.1822,8.1917,8.1822,8.1917,105600.0
2014-05-12 12:35:00,8.6,8.61,8.6,8.6,73200.0,8.1822,8.1917,8.1822,8.1822,73200.0
2014-05-12 12:40:00,8.6,8.6,8.59,8.59,128400.0,8.1822,8.1822,8.1727,8.1727,128400.0
2014-05-12 12:45:00,8.59,8.6,8.59,8.59,73200.0,8.1727,8.1822,8.1727,8.1727,73200.0
2014-05-12 12:50:00,8.6,8.6,8.59,8.6,40800.0,8.1822,8.1822,8.1727,8.1822,40800.0
2014-05-12 12:55:00,8.59,8.59,8.58,8.59,58800.0,8.1727,8.1727,8.1632,8.1727,58800.0
2014-05-12 13:00:00,8.59,8.59,8.59,8.59,31200.0,8.1727,8.1727,8.1727,8.1727,31200.0
2014-05-12 13:05:00,8.59,8.6,8.59,8.6,138000.0,8.1727,8.1822,8.1727,8.1822,138000.0
2014-05-12 13:10:00,8.6,8.6,8.59,8.6,42000.0,8.1822,8.1822,8.1727,8.1822,42000.0
2014-05-12 13:15:00,8.6,8.6,8.6,8.6,27600.0,8.1822,8.1822,8.1822,8.1822,27600.0
2014-05-12 13:20:00,8.6,8.6,8.6,8.6,27600.0,8.1822,8.1822,8.1822,8.1822,27600.0
2014-05-12 13:25:00,8.6,8.61,8.6,8.61,25200.0,8.1822,8.1917,8.1822,8.1917,25200.0
2014-05-12 13:30:00,8.61,8.61,8.6,8.61,285600.0,8.1917,8.1917,8.1822,8.1917,285600.0
2014-05-12 13:35:00,8.61,8.61,8.6,8.61,202800.0,8.1917,8.1917,8.1822,8.1917,202800.0
2014-05-12 13:40:00,8.61,8.61,8.61,8.61,320400.0,8.1917,8.1917,8.1917,8.1917,320400.0
2014-05-12 13:45:00,8.61,8.61,8.6,8.61,68400.0,8.1917,8.1917,8.1822,8.1917,68400.0
2014-05-12 13:50:00,8.61,8.62,8.61,8.61,432000.0,8.1917,8.2012,8.1917,8.1917,432000.0
2014-05-12 13:55:00,8.62,8.62,8.61,8.61,42000.0,8.2012,8.2012,8.1917,8.1917,42000.0
2014-05-12 14:00:00,8.61,8.61,8.6,8.6,44400.0,8.1917,8.1917,8.1822,8.1822,44400.0
2014-05-12 14:05:00,8.6,8.63,8.6,8.62,217200.0,8.1822,8.2108,8.1822,8.2012,217200.0
2014-05-12 14:10:00,8.62,8.63,8.62,8.62,231600.0,8.2012,8.2108,8.2012,8.2012,231600.0
2014-05-12 14:15:00,8.63,8.63,8.61,8.61,286800.0,8.2108,8.2108,8.1917,8.1917,286800.0
2014-05-12 14:20:00,8.62,8.62,8.62,8.62,42000.0,8.2012,8.2012,8.2012,8.2012,42000.0
2014-05-12 14:25:00,8.62,8.62,8.61,8.61,82800.0,8.2012,8.2012,8.1917,8.1917,82800.0
2014-05-12 14:30:00,8.61,8.62,8.61,8.62,58800.0,8.1917,8.2012,8.1917,8.2012,58800.0
2014-05-12 14:35:00,8.62,8.62,8.61,8.62,126000.0,8.2012,8.2012,8.1917,8.2012,126000.0
2014-05-12 14:40:00,8.62,8.62,8.62,8.62,247200.0,8.2012,8.2012,8.2012,8.2012,247200.0
2014-05-12 14:45:00,8.62,8.62,8.61,8.62,126000.0,8.2012,8.2012,8.1917,8.2012,126000.0
2014-05-12 14:50:00,8.62,8.63,8.62,8.62,170400.0,8.2012,8.2108,8.2012,8.2012,170400.0
2014-05-12 14:55:00,8.63,8.63,8.62,8.63,250800.0,8.2108,8.2108,8.2012,8.2108,250800.0
2014-05-12 15:00:00,8.63,8.64,8.63,8.63,516000.0,8.2108,8.2203,8.2108,8.2108,516000.0
2014-05-12 15:05:00,8.63,8.64,8.63,8.63,230400.0,8.2108,8.2203,8.2108,8.2108,230400.0
2014-05-12 15:10:00,8.63,8.63,8.63,8.63,74400.0,8.2108,8.2108,8.2108,8.2108,74400.0
2014-05-12 15:15:00,8.63,8.63,8.62,8.63,352800.0,8.2108,8.2108,8.2012,8.2108,352800.0
2014-05-12 15:20:00,8.63,8.63,8.62,8.63,159600.0,8.2108,8.2108,8.2012,8.2108,159600.0
2014-05-12 15:25:00,8.63,8.63,8.62,8.62,211200.0,8.2108,8.2108,8.2012,8.2012,211200.0
2014-05-12 15:30:00,8.62,8.64,8.62,8.63,246000.0,8.2012,8.2203,8.2012,8.2108,246000.0
2014-05-12 15:35:00,8.63,8.64,8.63,8.64,276000.0,8.2108,8.2203,8.2108,8.2203,276000.0
2014-05-12 15:40:00,8.64,8.65,8.64,8.65,297600.0,8.2203,8.2298,8.2203,8.2298,297600.0
2014-05-12 15:45:00,8.65,8.65,8.63,8.64,471600.0,8.2298,8.2298,8.2108,8.2203,471600.0
2014-05-12 15:50:00,8.64,8.65,8.64,8.65,318000.0,8.2203,8.2298,8.2203,8.2298,318000.0
2014-05-12 15:55:00,8.65,8.65,8.64,8.64,1419600.0,8.2298,8.2298,8.2203,8.2203,1419600.0
2014-05-13 09:30:00,8.67,8.68,8.65,8.67,553200.0,8.2488,8.2583,8.2298,8.2488,553200.0
2014-05-13 09:35:00,8.67,8.67,8.65,8.67,459600.0,8.2488,8.2488,8.2298,8.2488,459600.0
2014-05-13 09:40:00,8.67,8.69,8.66,8.68,441600.0,8.2488,8.2678,8.2393,8.2583,441600.0
2014-05-13 09:45:00,8.69,8.71,8.68,8.7,345600.0,8.2678,8.2869,8.2583,8.2774,345600.0
2014-05-13 09:50:00,8.7,8.7,8.68,8.68,181200.0,8.2774,8.2774,8.2583,8.2583,181200.0
2014-05-13 09:55:00,8.67,8.68,8.66,8.67,206400.0,8.2488,8.2583,8.2393,8.2488,206400.0
2014-05-13 10:00:00,8.67,8.68,8.66,8.68,108000.0,8.2488,8.2583,8.2393,8.2583,108000.0
2014-05-13 10:05:00,8.68,8.7,8.67,8.69,288000.0,8.2583,8.2774,8.2488,8.2678,288000.0
2014-05-13 10:10:00,8.69,8.7,8.68,8.7,207600.0,8.2678,8.2774,8.2583,8.2774,207600.0
2014-05-13 10:15:00,8.69,8.71,8.69,8.69,253200.0,8.2678,8.2869,8.2678,8.2678,253200.0
2014-05-13 10:20:00,8.7,8.7,8.69,8.69,124800.0,8.2774,8.2774,8.2678,8.2678,124800.0
2014-05-13 10:25:00,8.7,8.71,8.69,8.7,534000.0,8.2774,8.2869,8.2678,8.2774,534000.0
2014-05-13 10:30:00,8.71,8.72,8.7,8.71,195600.0,8.2869,8.2964,8.2774,8.2869,195600.0
2014-05-13 10:35:00,8.71,8.72,8.71,8.72,234000.0,8.2869,8.2964,8.2869,8.2964,234000.0
2014-05-13 10:40:00,8.72,8.73,8.72,8.72,277200.0,8.2964,8.3059,8.2964,8.2964,277200.0
2014-05-13 10:45:00,8.71,8.72,8.71,8.71,28800.0,8.2869,8.2964,8.2869,8.2869,28800.0
2014-05-13 10:50:00,8.71,8.72,8.71,8.71,138000.0,8.2869,8.2964,8.2869,8.2869,138000.0
2014-05-13 10:55:00,8.72,8.72,8.69,8.7,147600.0,8.2964,8.2964,8.2678,8.2774,147600.0
2014-05-13 11:00:00,8.7,8.7,8.7,8.7,85200.0,8.2774,8.2774,8.2774,8.2774,85200.0
2014-05-13 11:05:00,8.69,8.7,8.69,8.69,183600.0,8.2678,8.2774,8.2678,8.2678,183600.0
2014-05-13 11:10:00,8.69,8.69,8.67,8.68,211200.0,8.2678,8.2678,8.2488,8.2583,211200.0
2014-05-13 11:15:00,8.68,8.69,8.65,8.66,204000.0,8.2583,8.2678,8.2298,8.2393,204000.0
2014-05-13 11:20:00,8.66,8.67,8.65,8.66,84000.0,8.2393,8.2488,8.2298,8.2393,84000.0
2014-05-13 11:25:00,8.66,8.68,8.66,8.68,104400.0,8.2393,8.2583,8.2393,8.2583,104400.0
2014-05-13 11:30:00,8.67,8.68,8.67,8.67,90000.0,8.2488,8.2583,8.2488,8.2488,90000.0
2014-05-13 11:35:00,8.67,8.67,8.65,8.65,184800.0,8.2488,8.2488,8.2298,8.2298,184800.0
2014-05-13 11:40:00,8.65,8.67,8.65,8.66,112800.0,8.2298,8.2488,8.2298,8.2393,112800.0
2014-05-13 11:45:00,8.65,8.66,8.64,8.66,46800.0,8.2298,8.2393,8.2203,8.2393,46800.0
2014-05-13 11:50:00,8.65,8.66,8.64,8.66,38400.0,8.2298,8.2393,8.2203,8.2393,38400.0
2014-05-13 11:55:00,8.67,8.67,8.65,8.65,14400.0,8.2488,8.2488,8.2298,8.2298,14400.0
2014-05-13 12:00:00,8.65,8.66,8.65,8.66,14400.0,8.2298,8.2393,8.2298,8.2393,14400.0
2014-05-13 12:05:00,8.66,8.66,8.65,8.65,37200.0,8.2393,8.2393,8.2298,8.2298,37200.0
2014-05-13 12:10:00,8.65,8.67,8.65,8.66,30000.0,8.2298,8.2488,8.2298,8.2393,30000.0
2014-05-13 12:15:00,8.66,8.67,8.66,8.67,40800.0,8.2393,8.2488,8.2393,8.2488,40800.0
2014-05-13 12:20:00,8.67,8.67,8.65,8.65,37200.0,8.2488,8.2488,8.2298,8.2298,37200.0
2014-05-13 12:25:00,8.65,8.66,8.65,8.66,27600.0,8.2298,8.2393,8.2298,8.2393,27600.0
2014-05-13 12:30:00,8.66,8.66,8.64,8.66,61200.0,8.2393,8.2393,8.2203,8.2393,61200.0
2014-05-13 12:35:00,8.66,8.67,8.66,8.67,7200.0,8.2393,8.2488,8.2393,8.2488,7200.0
2014-05-13 12:40:00,8.66,8.66,8.65,8.66,8400.0,8.2393,8.2393,8.2298,8.2393,8400.0
2014-05-13 12:45:00,8.66,8.68,8.66,8.68,82800.0,8.2393,8.2583,8.2393,8.2583,82800.0
2014-05-13 12:50:00,8.68,8.68,8.67,8.67,90000.0,8.2583,8.2583,8.2488,8.2488,90000.0
2014-05-13 12:55:00,8.67,8.67,8.67,8.67,15600.0,8.2488,8.2488,8.2488,8.2488,15600.0
2014-05-13 13:00:00,8.67,8.67,8.66,8.67,30000.0,8.2488,8.2488,8.2393,8.2488,30000.0
2014-05-13 13:05:00,8.67,8.67,8.66,8.67,38400.0,8.2488,8.2488,8.2393,8.2488,38400.0
2014-05-13 13:10:00,8.66,8.66,8.65,8.66,30000.0,8.2393,8.2393,8.2298,8.2393,30000.0
2014-05-13 13:15:00,8.66,8.67,8.66,8.67,157200.0,8.2393,8.2488,8.2393,8.2488,157200.0
2014-05-13 13:20:00,8.67,8.67,8.67,8.67,51600.0,8.2488,8.2488,8.2488,8.2488,51600.0
2014-05-13 13:25:00,8.67,8.67,8.67,8.67,8400.0,8.2488,8.2488,8.2488,8.2488,8400.0
2014-05-13 13:30:00,8.67,8.67,8.67,8.67,1200.0,8.2488,8.2488,8.2488,8.2488,1200.0
2014-05-13 13:35:00,8.67,8.67,8.66,8.66,45600.0,8.2488,8.2488,8.2393,8.2393,45600.0
2014-05-13 13:40:00,8.65,8.66,8.64,8.65,147600.0,8.2298,8.2393,8.2203,8.2298,147600.0
2014-05-13 13:45:00,8.65,8.65,8.64,8.65,55200.0,8.2298,8.2298,8.2203,8.2298,55200.0
2014-05-13 13:50:00,8.65,8.66,8.65,8.66,34800.0,8.2298,8.2393,8.2298,8.2393,34800.0
2014-05-13 13:55:00,8.65,8.66,8.65,8.65,44400.0,8.2298,8.2393,8.2298,8.2298,44400.0
2014-05-13 14:00:00,8.65,8.66,8.65,8.66,9600.0,8.2298,8.2393,8.2298,8.2393,9600.0
2014-05-13 14:05:00,8.67,8.67,8.66,8.66,48000.0,8.2488,8.2488,8.2393,8.2393,48000.0
2014-05-13 14:10:00,8.66,8.67,8.66,8.67,66000.0,8.2393,8.2488,8.2393,8.2488,66000.0
2014-05-13 14:15:00,8.67,8.67,8.66,8.66,9600.0,8.2488,8.2488,8.2393,8.2393,9600.0
2014-05-13 14:20:00,8.66,8.67,8.66,8.67,48000.0,8.2393,8.2488,8.2393,8.2488,48000.0
2014-05-13 14:25:00,8.66,8.66,8.66,8.66,4800.0,8.2393,8.2393,8.2393,8.2393,4800.0
2014-05-13 14:30:00,8.66,8.67,8.66,8.67,44400.0,8.2393,8.2488,8.2393,8.2488,44400.0
2014-05-13 14:35:00,8.68,8.68,8.67,8.67,9600.0,8.2583,8.2583,8.2488,8.2488,9600.0
2014-05-13 14:40:00,8.67,8.68,8.67,8.68,237600.0,8.2488,8.2583,8.2488,8.2583,237600.0
2014-05-13 14:45:00,8.68,8.68,8.67,8.67,63600.0,8.2583,8.2583,8.2488,8.2488,63600.0
2014-05-13 14:50:00,8.67,8.67,8.67,8.67,16800.0,8.2488,8.2488,8.2488,8.2488,16800.0
2014-05-13 14:55:00,8.67,8.67,8.67,8.67,15600.0,8.2488,8.2488,8.2488,8.2488,15600.0
2014-05-13 15:00:00,8.67,8.67,8.67,8.67,32400.0,8.2488,8.2488,8.2488,8.2488,32400.0
2014-05-13 15:05:00,8.67,8.67,8.66,8.66,68400.0,8.2488,8.2488,8.2393,8.2393,68400.0
2014-05-13 15:10:00,8.66,8.66,8.64,8.65,150000.0,8.2393,8.2393,8.2203,8.2298,150000.0
2014-05-13 15:15:00,8.65,8.66,8.65,8.65,52800.0,8.2298,8.2393,8.2298,8.2298,52800.0
2014-05-13 15:20:00,8.65,8.65,8.64,8.64,93600.0,8.2298,8.2298,8.2203,8.2203,93600.0
2014-05-13 15:25:00,8.64,8.65,8.64,8.65,70800.0,8.2203,8.2298,8.2203,8.2298,70800.0
2014-05-13 15:30:00,8.66,8.66,8.65,8.66,45600.0,8.2393,8.2393,8.2298,8.2393,45600.0
2014-05-13 15:35:00,8.66,8.67,8.66,8.67,116400.0,8.2393,8.2488,8.2393,8.2488,116400.0
2014-05-13 15:40:00,8.66,8.67,8.66,8.66,49200.0,8.2393,8.2488,8.2393,8.2393,49200.0
2014-05-13 15:45:00,8.66,8.67,8.66,8.66,21600.0,8.2393,8.2488,8.2393,8.2393,21600.0
2014-05-13 15:50:00,8.66,8.66,8.65,8.65,174000.0,8.2393,8.2393,8.2298,8.2298,174000.0
2014-05-13 15:55:00,8.65,8.66,8.65,8.66,570000.0,8.2298,8.2393,8.2298,8.2393,570000.0
2014-05-14 09:30:00,8.64,8.65,8.62,8.62,358800.0,8.2203,8.2298,8.2012,8.2012,358800.0
2014-05-14 09:35:00,8.61,8.62,8.6,8.61,406800.0,8.1917,8.2012,8.1822,8.1917,406800.0
2014-05-14 09:40:00,8.61,8.63,8.6,8.61,291600.0,8.1917,8.2108,8.1822,8.1917,291600.0
2014-05-14 09:45:00,8.62,8.62,8.59,8.59,186000.0,8.2012,8.2012,8.1727,8.1727,186000.0
2014-05-14 09:50:00,8.59,8.61,8.59,8.61,188400.0,8.1727,8.1917,8.1727,8.1917,188400.0
2014-05-14 09:55:00,8.61,8.63,8.6,8.62,98400.0,8.1917,8.2108,8.1822,8.2012,98400.0
2014-05-14 10:00:00,8.63,8.65,8.63,8.64,237600.0,8.2108,8.2298,8.2108,8.2203,237600.0
2014-05-14 10:05:00,8.64,8.64,8.62,8.63,339600.0,8.2203,8.2203,8.2012,8.2108,339600.0
2014-05-14 10:10:00,8.63,8.63,8.6,8.61,196800.0,8.2108,8.2108,8.1822,8.1917,196800.0
2014-05-14 10:15:00,8.61,8.62,8.58,8.59,252000.0,8.1917,8.2012,8.1632,8.1727,252000.0
2014-05-14 10:20:00,8.59,8.61,8.58,8.6,168000.0,8.1727,8.1917,8.1632,8.1822,168000.0
2014-05-14 10:25:00,8.6,8.61,8.59,8.61,193200.0,8.1822,8.1917,8.1727,8.1917,193200.0
2014-05-14 10:30:00,8.62,8.62,8.61,8.61,169200.0,8.2012,8.2012,8.1917,8.1917,169200.0
2014-05-14 10:35:00,8.61,8.62,8.6,8.61,142800.0,8.1917,8.2012,8.1822,8.1917,142800.0
2014-05-14 10:40:00,8.6,8.61,8.6,8.6,22800.0,8.1822,8.1917,8.1822,8.1822,22800.0
2014-05-14 10:45:00,8.61,8.63,8.59,8.63,93600.0,8.1917,8.2108,8.1727,8.2108,93600.0
2014-05-14 10:50:00,8.63,8.64,8.61,8.62,116400.0,8.2108,8.2203,8.1917,8.2012,116400.0
2014-05-14 10:55:00,8.61,8.61,8.6,8.6,80400.0,8.1917,8.1917,8.1822,8.1822,80400.0
2014-05-14 11:00:00,8.6,8.61,8.59,8.59,111600.0,8.1822,8.1917,8.1727,8.1727,111600.0
2014-05-14 11:05:00,8.59,8.61,8.59,8.61,70800.0,8.1727,8.1917,8.1727,8.1917,70800.0
2014-05-14 11:10:00,8.61,8.61,8.6,8.61,51600.0,8.1917,8.1917,8.1822,8.1917,51600.0
2014-05-14 11:15:00,8.6,8.61,8.6,8.61,18000.0,8.1822,8.1917,8.1822,8.1917,18000.0
2014-05-14 11:20:00,8.61,8.61,8.6,8.6,45600.0,8.1917,8.1917,8.1822,8.1822,45600.0
2014-05-14 11:25:00,8.6,8.61,8.6,8.6,45600.0,8.1822,8.1917,8.1822,8.1822,45600.0
2014-05-14 11:30:00,8.61,8.62,8.6,8.6,307200.0,8.1917,8.2012,8.1822,8.1822,307200.0
2014-05-14 11:35:00,8.61,8.62,8.6,8.62,328800.0,8.1917,8.2012,8.1822,8.2012,328800.0
2014-05-14 11:40:00,8.62,8.62,8.62,8.62,37200.0,8.2012,8.2012,8.2012,8.2012,37200.0
2014-05-14 11:45:00,8.62,8.63,8.62,8.62,70800.0,8.2012,8.2108,8.2012,8.2012,70800.0
2014-05-14 11:50:00,8.62,8.62,8.62,8.62,7200.0,8.2012,8.2012,8.2012,8.2012,7200.0
2014-05-14 11:55:00,8.61,8.61,8.6,8.6,46800.0,8.1917,8.1917,8.1822,8.1822,46800.0
2014-05-14 12:00:00,8.6,8.61,8.6,8.61,2400.0,8.1822,8.1917,8.1822,8.1917,2400.0
2014-05-14 12:05:00,8.61,8.61,8.61,8.61,96000.0,8.1917,8.1917,8.1917,8.1917,96000.0
2014-05-14 12:10:00,8.62,8.62,8.61,8.61,39600.0,8.2012,8.2012,8.1917,8.1917,39600.0
2014-05-14 12:15:00,8.61,8.61,8.6,8.61,20400.0,8.1917,8.1917,8.1822,8.1917,20400.0
2014-05-14 12:20:00,8.61,8.61,8.6,8.61,57600.0,8.1917,8.1917,8.1822,8.1917,57600.0
2014-05-14 12:25:00,8.61,8.61,8.61,8.61,4800.0,8.1917,8.1917,8.1917,8.1917,4800.0
2014-05-14 12:30:00,8.6,8.61,8.6,8.61,19200.0,8.1822,8.1917,8.1822,8.1917,19200.0
2014-05-14 12:35:00,8.61,8.62,8.61,8.62,26400.0,8.1917,8.2012,8.1917,8.2012,26400.0
2014-05-14 12:40:00,8.62,8.62,8.62,8.62,4800.0,8.2012,8.2012,8.2012,8.2012,4800.0
2014-05-14 12:45:00,8.62,8.62,8.61,8.62,87600.0,8.2012,8.2012,8.1917,8.2012,87600.0
2014-05-14 12:50:00,8.61,8.61,8.61,8.61,24000.0,8.1917,8.1917,8.1917,8.1917,24000.0
2014-05-14 12:55:00,8.61,8.62,8.61,8.61,45600.0,8.1917,8.2012,8.1917,8.1917,45600.0
2014-05-14 13:00:00,8.62,8.63,8.62,8.63,34800.0,8.2012,8.2108,8.2012,8.2108,34800.0
2014-05-14 13:05:00,8.62,8.62,8.62,8.62,21600.0,8.2012,8.2012,8.2012,8.2012,21600.0
2014-05-14 13:10:00,8.62,8.62,8.61,8.61,45600.0,8.2012,8.2012,8.1917,8.1917,45600.0
2014-05-14 13:15:00,8.62,8.63,8.62,8.63,25200.0,8.2012,8.2108,8.2012,8.2108,25200.0
2014-05-14 13:20:00,8.63,8.63,8.61,8.61,73200.0,8.2108,8.2108,8.1917,8.1917,73200.0
2014-05-14 13:25:00,8.62,8.62,8.62,8.62,12000.0,8.2012,8.2012,8.2012,8.2012,12000.0
2014-05-14 13:30:00,8.62,8.62,8.61,8.62,30000.0,8.2012,8.2012,8.1917,8.2012,30000.0
2014-05-14 13:35:00,8.61,8.61,8.61,8.61,4800.0,8.1917,8.1917,8.1917,8.1917,4800.0
2014-05-14 13:40:00,8.61,8.62,8.61,8.62,18000.0,8.1917,8.2012,8.1917,8.2012,18000.0
2014-05-14 13:45:00,8.62,8.62,8.62,8.62,2400.0,8.2012,8.2012,8.2012,8.2012,2400.0
2014-05-14 13:50:00,8.62,8.62,8.62,8.62,4800.0,8.2012,8.2012,8.2012,8.2012,4800.0
2014-05-14 13:55:00,8.61,8.62,8.61,8.62,7200.0,8.1917,8.2012,8.1917,8.2012,7200.0
2014-05-14 14:00:00,8.61,8.62,8.61,8.62,28800.0,8.1917,8.2012,8.1917,8.2012,28800.0
2014-05-14 14:05:00,8.62,8.62,8.6,8.6,82800.0,8.2012,8.2012,8.1822,8.1822,82800.0
2014-05-14 14:10:00,8.6,8.61,8.6,8.61,284400.0,8.1822,8.1917,8.1822,8.1917,284400.0
2014-05-14 14:15:00,8.6,8.61,8.6,8.61,2400.0,8.1822,8.1917,8.1822,8.1917,2400.0
2014-05-14 14:20:00,8.61,8.61,8.61,8.61,22800.0,8.1917,8.1917,8.1917,8.1917,22800.0
2014-05-14 14:25:00,8.61,8.61,8.61,8.61,8400.0,8.1917,8.1917,8.1917,8.1917,8400.0
2014-05-14 14:30:00,8.62,8.62,8.61,8.61,116400.0,8.2012,8.2012,8.1917,8.1917,116400.0
2014-05-14 14:35:00,8.61,8.61,8.6,8.6,7200.0,8.1917,8.1917,8.1822,8.1822,7200.0
2014-05-14 14:40:00,8.6,8.6,8.58,8.58,54000.0,8.1822,8.1822,8.1632,8.1632,54000.0
2014-05-14 14:45:00,8.59,8.59,8.56,8.57,459600.0,8.1727,8.1727,8.1442,8.1537,459600.0
2014-05-14 14:50:00,8.56,8.57,8.56,8.57,315600.0,8.1442,8.1537,8.1442,8.1537,315600.0
2014-05-14 14:55:00,8.57,8.57,8.56,8.56,55200.0,8.1537,8.1537,8.1442,8.1442,55200.0
2014-05-14 15:00:00,8.56,8.57,8.55,8.56,164400.0,8.1442,8.1537,8.1346,8.1442,164400.0
2014-05-14 15:05:00,8.56,8.56,8.53,8.53,226800.0,8.1442,8.1442,8.1156,8.1156,226800.0
2014-05-14 15:10:00,8.53,8.55,8.53,8.54,106800.0,8.1156,8.1346,8.1156,8.1251,106800.0
2014-05-14 15:15:00,8.54,8.55,8.53,8.55,87600.0,8.1251,8.1346,8.1156,8.1346,87600.0
2014-05-14 15:20:00,8.55,8.55,8.54,8.54,48000.0,8.1346,8.1346,8.1251,8.1251,48000.0
2014-05-14 15:25:00,8.55,8.55,8.54,8.55,153600.0,8.1346,8.1346,8.1251,8.1346,153600.0
2014-05-14 15:30:00,8.54,8.54,8.5,8.51,418800.0,8.1251,8.1251,8.0871,8.0966,418800.0
2014-05-14 15:35:00,8.51,8.51,8.5,8.51,88800.0,8.0966,8.0966,8.0871,8.0966,88800.0
2014-05-14 15:40:00,8.52,8.53,8.52,8.53,204000.0,8.1061,8.1156,8.1061,8.1156,204000.0
2014-05-14 15:45:00,8.53,8.54,8.52,8.54,182400.0,8.1156,8.1251,8.1061,8.1251,182400.0
2014-05-14 15:50:00,8.54,8.54,8.53,8.54,195600.0,8.1251,8.1251,8.1156,8.1251,195600.0
2014-05-14 15:55:00,8.53,8.55,8.53,8.54,878400.0,8.1156,8.1346,8.1156,8.1251,878400.0
2014-05-15 09:30:00,8.48,8.49,8.45,8.45,1218000.0,8.068,8.0776,8.0395,8.0395,1218000.0
2014-05-15 09:35:00,8.46,8.48,8.45,8.45,240000.0,8.049,8.068,8.0395,8.0395,240000.0
2014-05-15 09:40:00,8.44,8.44,8.41,8.42,394800.0,8.03,8.03,8.0014,8.011,394800.0
2014-05-15 09:45:00,8.41,8.42,8.4,8.41,194400.0,8.0014,8.011,7.9919,8.0014,194400.0
2014-05-15 09:50:00,8.4,8.4,8.37,8.37,541200.0,7.9919,7.9919,7.9634,7.9634,541200.0
2014-05-15 09:55:00,8.36,8.39,8.34,8.39,417600.0,7.9539,7.9824,7.9348,7.9824,417600.0
2014-05-15 10:00:00,8.38,8.38,8.35,8.35,297600.0,7.9729,7.9729,7.9444,7.9444,297600.0
2014-05-15 10:05:00,8.35,8.37,8.29,8.3,524400.0,7.9444,7.9634,7.8873,7.8968,524400.0
2014-05-15 10:10:00,8.3,8.31,8.27,8.28,562800.0,7.8968,7.9063,7.8682,7.8778,562800.0
2014-05-15 10:15:00,8.27,8.3,8.26,8.3,668400.0,7.8682,7.8968,7.8587,7.8968,668400.0
2014-05-15 10:20:00,8.3,8.32,8.29,8.32,417600.0,7.8968,7.9158,7.8873,7.9158,417600.0
2014-05-15 10:25:00,8.32,8.32,8.28,8.3,562800.0,7.9158,7.9158,7.8778,7.8968,562800.0
2014-05-15 10:30:00,8.3,8.31,8.3,8.3,402000.0,7.8968,7.9063,7.8968,7.8968,402000.0
2014-05-15 10:35:00,8.31,8.31,8.26,8.27,324000.0,7.9063,7.9063,7.8587,7.8682,324000.0
2014-05-15 10:40:00,8.27,8.32,8.26,8.32,632400.0,7.8682,7.9158,7.8587,7.9158,632400.0
2014-05-15 10:45:00,8.32,8.32,8.29,8.29,266400.0,7.9158,7.9158,7.8873,7.8873,266400.0
2014-05-15 10:50:00,8.29,8.31,8.29,8.3,120000.0,7.8873,7.9063,7.8873,7.8968,120000.0
2014-05-15 10:55:00,8.31,8.31,8.28,8.29,228000.0,7.9063,7.9063,7.8778,7.8873,228000.0
2014-05-15 11:00:00,8.29,8.3,8.27,8.27,202800.0,7.8873,7.8968,7.8682,7.8682,202800.0
2014-05-15 11:05:00,8.27,8.28,8.25,8.25,579600.0,7.8682,7.8778,7.8492,7.8492,579600.0
2014-05-15 11:10:00,8.25,8.26,8.22,8.23,452400.0,7.8492,7.8587,7.8207,7.8302,452400.0
2014-05-15 11:15:00,8.22,8.24,8.21,8.23,232800.0,7.8207,7.8397,7.8112,7.8302,232800.0
2014-05-15 11:20:00,8.24,8.24,8.22,8.22,248400.0,7.8397,7.8397,7.8207,7.8207,248400.0
2014-05-15 11:25:00,8.22,8.24,8.21,8.22,171600.0,7.8207,7.8397,7.8112,7.8207,171600.0
2014-05-15 11:30:00,8.22,8.26,8.22,8.25,442800.0,7.8207,7.8587,7.8207,7.8492,442800.0
2014-05-15 11:35:00,8.25,8.28,8.25,8.28,435600.0,7.8492,7.8778,7.8492,7.8778,435600.0
2014-05-15 11:40:00,8.27,8.27,8.24,8.24,426000.0,7.8682,7.8682,7.8397,7.8397,426000.0
2014-05-15 11:45:00,8.24,8.24,8.22,8.22,290400.0,7.8397,7.8397,7.8207,7.8207,290400.0
2014-05-15 11:50:00,8.22,8.22,8.21,8.21,506400.0,7.8207,7.8207,7.8112,7.8112,506400.0
2014-05-15 11:55:00,8.2,8.21,8.19,8.2,316800.0,7.8016,7.8112,7.7921,7.8016,316800.0
2014-05-15 12:00:00,8.2,8.21,8.2,8.21,129600.0,7.8016,7.8112,7.8016,7.8112,129600.0
2014-05-15 12:05:00,8.21,8.24,8.21,8.22,556800.0,7.8112,7.8397,7.8112,7.8207,556800.0
2014-05-15 12:10:00,8.22,8.22,8.21,8.22,116400.0,7.8207,7.8207,7.8112,7.8207,116400.0
2014-05-15 12:15:00,8.22,8.22,8.2,8.21,396000.0,7.8207,7.8207,7.8016,7.8112,396000.0
2014-05-15 12:20:00,8.22,8.22,8.2,8.21,169200.0,7.8207,7.8207,7.8016,7.8112,169200.0
2014-05-15 12:25:00,8.2,8.22,8.2,8.21,315600.0,7.8016,7.8207,7.8016,7.8112,315600.0
2014-05-15 12:30:00,8.21,8.24,8.21,8.24,282000.0,7.8112,7.8397,7.8112,7.8397,282000.0
2014-05-15 12:35:00,8.25,8.25,8.24,8.24,122400.0,7.8492,7.8492,7.8397,7.8397,122400.0
2014-05-15 12:40:00,8.24,8.24,8.22,8.24,84000.0,7.8397,7.8397,7.8207,7.8397,84000.0
2014-05-15 12:45:00,8.24,8.24,8.23,8.23,169200.0,7.8397,7.8397,7.8302,7.8302,169200.0
2014-05-15 12:50:00,8.23,8.26,8.23,8.26,181200.0,7.8302,7.8587,7.8302,7.8587,181200.0
2014-05-15 12:55:00,8.25,8.27,8.25,8.26,175200.0,7.8492,7.8682,7.8492,7.8587,175200.0
2014-05-15 13:00:00,8.26,8.27,8.25,8.26,104400.0,7.8587,7.8682,7.8492,7.8587,104400.0
2014-05-15 13:05:00,8.25,8.26,8.23,8.24,156000.0,7.8492,7.8587,7.8302,7.8397,156000.0
2014-05-15 13:10:00,8.24,8.25,8.23,8.25,244800.0,7.8397,7.8492,7.8302,7.8492,244800.0
2014-05-15 13:15:00,8.25,8.25,8.23,8.24,231600.0,7.8492,7.8492,7.8302,7.8397,231600.0
2014-05-15 13:20:00,8.24,8.25,8.24,8.24,123600.0,7.8397,7.8492,7.8397,7.8397,123600.0
2014-05-15 13:25:00,8.24,8.25,8.23,8.24,90000.0,7.8397,7.8492,7.8302,7.8397,90000.0
2014-05-15 13:30:00,8.24,8.24,8.23,8.24,78000.0,7.8397,7.8397,7.8302,7.8397,78000.0
2014-05-15 13:35:00,8.24,8.25,8.22,8.22,106800.0,7.8397,7.8492,7.8207,7.8207,106800.0
2014-05-15 13:40:00,8.22,8.22,8.21,8.22,145200.0,7.8207,7.8207,7.8112,7.8207,145200.0
2014-05-15 13:45:00,8.22,8.22,8.21,8.22,142800.0,7.8207,7.8207,7.8112,7.8207,142800.0
2014-05-15 13:50:00,8.22,8.23,8.22,8.23,98400.0,7.8207,7.8302,7.8207,7.8302,98400.0
2014-05-15 13:55:00,8.23,8.25,8.23,8.25,222000.0,7.8302,7.8492,7.8302,7.8492,222000.0
2014-05-15 14:00:00,8.25,8.27,8.24,8.27,230400.0,7.8492,7.8682,7.8397,7.8682,230400.0
2014-05-15 14:05:00,8.27,8.29,8.27,8.28,343200.0,7.8682,7.8873,7.8682,7.8778,343200.0
2014-05-15 14:10:00,8.29,8.3,8.27,8.27,147600.0,7.8873,7.8968,7.8682,7.8682,147600.0
2014-05-15 14:15:00,8.28,8.28,8.24,8.25,363600.0,7.8778,7.8778,7.8397,7.8492,363600.0
2014-05-15 14:20:00,8.24,8.27,8.24,8.26,218400.0,7.8397,7.8682,7.8397,7.8587,218400.0
2014-05-15 14:25:00,8.27,8.27,8.25,8.27,312000.0,7.8682,7.8682,7.8492,7.8682,312000.0
2014-05-15 14:30:00,8.27,8.29,8.27,8.28,152400.0,7.8682,7.8873,7.8682,7.8778,152400.0
2014-05-15 14:35:00,8.28,8.3,8.28,8.29,218400.0,7.8778,7.8968,7.8778,7.8873,218400.0
2014-05-15 14:40:00,8.3,8.3,8.28,8.28,120000.0,7.8968,7.8968,7.8778,7.8778,120000.0
2014-05-15 14:45:00,8.28,8.3,8.28,8.3,241200.0,7.8778,7.8968,7.8778,7.8968,241200.0
2014-05-15 14:50:00,8.3,8.32,8.29,8.31,450000.0,7.8968,7.9158,7.8873,7.9063,450000.0
2014-05-15 14:55:00,8.31,8.32,8.29,8.3,423600.0,7.9063,7.9158,7.8873,7.8968,423600.0
2014-05-15 15:00:00,8.31,8.31,8.3,8.31,172800.0,7.9063,7.9063,7.8968,7.9063,172800.0
2014-05-15 15:05:00,8.31,8.31,8.28,8.3,212400.0,7.9063,7.9063,7.8778,7.8968,212400.0
2014-05-15 15:10:00,8.3,8.31,8.29,8.29,166800.0,7.8968,7.9063,7.8873,7.8873,166800.0
2014-05-15 15:15:00,8.3,8.31,8.28,8.28,206400.0,7.8968,7.9063,7.8778,7.8778,206400.0
2014-05-15 15:20:00,8.29,8.29,8.27,8.27,162000.0,7.8873,7.8873,7.8682,7.8682,162000.0
2014-05-15 15:25:00,8.27,8.28,8.26,8.28,502800.0,7.8682,7.8778,7.8587,7.8778,502800.0
2014-05-15 15:30:00,8.28,8.29,8.27,8.29,424800.0,7.8778,7.8873,7.8682,7.8873,424800.0
2014-05-15 15:35:00,8.29,8.33,8.29,8.32,867600.0,7.8873,7.9253,7.8873,7.9158,867600.0
2014-05-15 15:40:00,8.32,8.33,8.3,8.31,218400.0,7.9158,7.9253,7.8968,7.9063,218400.0
2014-05-15 15:45:00,8.31,8.32,8.3,8.3,375600.0,7.9063,7.9158,7.8968,7.8968,375600.0
2014-05-15 15:50:00,8.3,8.31,8.29,8.3,309600.0,7.8968,7.9063,7.8873,7.8968,309600.0
2014-05-15 15:55:00,8.3,8.32,8.3,8.31,1002000.0,7.8968,7.9158,7.8968,7.9063,1002000.0
2014-05-16 09:30:00,8.32,8.33,8.3,8.3,520800.0,7.9158,7.9253,7.8968,7.8968,520800.0
2014-05-16 09:35:00,8.29,8.31,8.27,8.28,207600.0,7.8873,7.9063,7.8682,7.8778,207600.0
2014-05-16 09:40:00,8.28,8.29,8.25,8.29,397200.0,7.8778,7.8873,7.8492,7.8873,397200.0
2014-05-16 09:45:00,8.29,8.29,8.27,8.28,90000.0,7.8873,7.8873,7.8682,7.8778,90000.0
2014-05-16 09:50:00,8.29,8.31,8.29,8.29,128400.0,7.8873,7.9063,7.8873,7.8873,128400.0
2014-05-16 09:55:00,8.3,8.31,8.25,8.31,570000.0,7.8968,7.9063,7.8492,7.9063,570000.0
2014-05-16 10:00:00,8.31,8.32,8.27,8.27,325200.0,7.9063,7.9158,7.8682,7.8682,325200.0
2014-05-16 10:05:00,8.27,8.27,8.22,8.24,320400.0,7.8682,7.8682,7.8207,7.8397,320400.0
2014-05-16 10:10:00,8.24,8.26,8.23,8.25,164400.0,7.8397,7.8587,7.8302,7.8492,164400.0
2014-05-16 10:15:00,8.25,8.27,8.23,8.26,150000.0,7.8492,7.8682,7.8302,7.8587,150000.0
2014-05-16 10:20:00,8.26,8.26,8.24,8.25,43200.0,7.8587,7.8587,7.8397,7.8492,43200.0
2014-05-16 10:25:00,8.24,8.24,8.22,8.22,86400.0,7.8397,7.8397,7.8207,7.8207,86400.0
2014-05-16 10:30:00,8.23,8.25,8.23,8.25,67200.0,7.8302,7.8492,7.8302,7.8492,67200.0
2014-05-16 10:35:00,8.26,8.27,8.26,8.27,32400.0,7.8587,7.8682,7.8587,7.8682,32400.0
2014-05-16 10:40:00,8.28,8.28,8.27,8.27,180000.0,7.8778,7.8778,7.8682,7.8682,180000.0
2014-05-16 10:45:00,8.27,8.29,8.27,8.29,368400.0,7.8682,7.8873,7.8682,7.8873,368400.0
2014-05-16 10:50:00,8.3,8.3,8.29,8.29,219600.0,7.8968,7.8968,7.8873,7.8873,219600.0
2014-05-16 10:55:00,8.29,8.31,8.28,8.28,72000.0,7.8873,7.9063,7.8778,7.8778,72000.0
2014-05-16 11:00:00,8.29,8.29,8.28,8.28,13200.0,7.8873,7.8873,7.8778,7.8778,13200.0
2014-05-16 11:05:00,8.29,8.3,8.29,8.3,25200.0,7.8873,7.8968,7.8873,7.8968,25200.0
2014-05-16 11:10:00,8.3,8.31,8.3,8.31,164400.0,7.8968,7.9063,7.8968,7.9063,164400.0
2014-05-16 11:15:00,8.31,8.33,8.31,8.32,136800.0,7.9063,7.9253,7.9063,7.9158,136800.0
2014-05-16 11:20:00,8.33,8.33,8.31,8.32,180000.0,7.9253,7.9253,7.9063,7.9158,180000.0
2014-05-16 11:25:00,8.32,8.32,8.31,8.31,98400.0,7.9158,7.9158,7.9063,7.9063,98400.0
2014-05-16 11:30:00,8.32,8.34,8.32,8.34,70800.0,7.9158,7.9348,7.9158,7.9348,70800.0
2014-05-16 11:35:00,8.33,8.33,8.31,8.31,58800.0,7.9253,7.9253,7.9063,7.9063,58800.0
2014-05-16 11:40:00,8.32,8.32,8.3,8.31,42000.0,7.9158,7.9158,7.8968,7.9063,42000.0
2014-05-16 11:45:00,8.3,8.31,8.3,8.31,136800.0,7.8968,7.9063,7.8968,7.9063,136800.0
2014-05-16 11:50:00,8.31,8.32,8.31,8.31,24000.0,7.9063,7.9158,7.9063,7.9063,24000.0
2014-05-16 11:55:00,8.3,8.31,8.3,8.31,19200.0,7.8968,7.9063,7.8968,7.9063,19200.0
2014-05-16 12:00:00,8.31,8.32,8.31,8.32,60000.0,7.9063,7.9158,7.9063,7.9158,60000.0
2014-05-16 12:05:00,8.32,8.33,8.31,8.31,64800.0,7.9158,7.9253,7.9063,7.9063,64800.0
2014-05-16 12:10:00,8.31,8.31,8.31,8.31,19200.0,7.9063,7.9063,7.9063,7.9063,19200.0
2014-05-16 12:15:00,8.31,8.32,8.31,8.32,50400.0,7.9063,7.9158,7.9063,7.9158,50400.0
2014-05-16 12:20:00,8.33,8.33,8.32,8.32,79200.0,7.9253,7.9253,7.9158,7.9158,79200.0
2014-05-16 12:25:00,8.32,8.32,8.32,8.32,15600.0,7.9158,7.9158,7.9158,7.9158,15600.0
2014-05-16 12:30:00,8.32,8.32,8.31,8.31,42000.0,7.9158,7.9158,7.9063,7.9063,42000.0
2014-05-16 12:35:00,8.31,8.32,8.31,8.32,18000.0,7.9063,7.9158,7.9063,7.9158,18000.0
2014-05-16 12:40:00,8.31,8.31,8.3,8.3,19200.0,7.9063,7.9063,7.8968,7.8968,19200.0
2014-05-16 12:45:00,8.3,8.3,8.29,8.3,34800.0,7.8968,7.8968,7.8873,7.8968,34800.0
2014-05-16 12:50:00,8.3,8.3,8.29,8.29,16800.0,7.8968,7.8968,7.8873,7.8873,16800.0
2014-05-16 12:55:00,8.3,8.3,8.3,8.3,1200.0,7.8968,7.8968,7.8968,7.8968,1200.0
2014-05-16 13:00:00,8.29,8.29,8.27,8.27,114000.0,7.8873,7.8873,7.8682,7.8682,114000.0
2014-05-16 13:05:00,8.27,8.28,8.27,8.28,44400.0,7.8682,7.8778,7.8682,7.8778,44400.0
2014-05-16 13:10:00,8.28,8.29,8.28,8.28,28800.0,7.8778,7.8873,7.8778,7.8778,28800.0
2014-05-16 13:15:00,8.29,8.3,8.29,8.3,96000.0,7.8873,7.8968,7.8873,7.8968,96000.0
2014-05-16 13:20:00,8.3,8.3,8.3,8.3,40800.0,7.8968,7.8968,7.8968,7.8968,40800.0
2014-05-16 13:25:00,8.3,8.31,8.29,8.29,103200.0,7.8968,7.9063,7.8873,7.8873,103200.0
2014-05-16 13:30:00,8.29,8.31,8.29,8.3,27600.0,7.8873,7.9063,7.8873,7.8968,27600.0
2014-05-16 13:35:00,8.3,8.3,8.3,8.3,20400.0,7.8968,7.8968,7.8968,7.8968,20400.0
2014-05-16 13:40:00,8.3,8.3,8.29,8.29,38400.0,7.8968,7.8968,7.8873,7.8873,38400.0
2014-05-16 13:45:00,8.29,8.29,8.28,8.28,87600.0,7.8873,7.8873,7.8778,7.8778,87600.0
2014-05-16 13:50:00,8.29,8.3,8.29,8.29,55200.0,7.8873,7.8968,7.8873,7.8873,55200.0
2014-05-16 13:55:00,8.29,8.29,8.29,8.29,75600.0,7.8873,7.8873,7.8873,7.8873,75600.0
2014-05-16 14:00:00,8.28,8.28,8.27,8.27,58800.0,7.8778,7.8778,7.8682,7.8682,58800.0
2014-05-16 14:05:00,8.27,8.27,8.27,8.27,31200.0,7.8682,7.8682,7.8682,7.8682,31200.0
2014-05-16 14:10:00,8.28,8.28,8.27,8.27,54000.0,7.8778,7.8778,7.8682,7.8682,54000.0
2014-05-16 14:15:00,8.27,8.29,8.27,8.28,90000.0,7.8682,7.8873,7.8682,7.8778,90000.0
2014-05-16 14:20:00,8.28,8.28,8.28,8.28,81600.0,7.8778,7.8778,7.8778,7.8778,81600.0
2014-05-16 14:25:00,8.28,8.29,8.28,8.29,12000.0,7.8778,7.8873,7.8778,7.8873,12000.0
2014-05-16 14:30:00,8.29,8.29,8.29,8.29,30000.0,7.8873,7.8873,7.8873,7.8873,30000.0
2014-05-16 14:35:00,8.29,8.3,8.29,8.29,18000.0,7.8873,7.8968,7.8873,7.8873,18000.0
2014-05-16 14:40:00,8.29,8.32,8.29,8.31,142800.0,7.8873,7.9158,7.8873,7.9063,142800.0
2014-05-16 14:45:00,8.32,8.32,8.31,8.31,164400.0,7.9158,7.9158,7.9063,7.9063,164400.0
2014-05-16 14:50:00,8.32,8.32,8.31,8.32,189600.0,7.9158,7.9158,7.9063,7.9158,189600.0
2014-05-16 14:55:00,8.32,8.37,8.32,8.37,571200.0,7.9158,7.9634,7.9158,7.9634,571200.0
2014-05-16 15:00:00,8.37,8.38,8.37,8.37,595200.0,7.9634,7.9729,7.9634,7.9634,595200.0
2014-05-16 15:05:00,8.37,8.39,8.37,8.39,240000.0,7.9634,7.9824,7.9634,7.9824,240000.0
2014-05-16 15:10:00,8.39,8.4,8.38,8.39,396000.0,7.9824,7.9919,7.9729,7.9824,396000.0
2014-05-16 15:15:00,8.39,8.39,8.38,8.38,315600.0,7.9824,7.9824,7.9729,7.9729,315600.0
2014-05-16 15:20:00,8.38,8.38,8.37,8.37,501600.0,7.9729,7.9729,7.9634,7.9634,501600.0
2014-05-16 15:25:00,8.37,8.37,8.36,8.37,168000.0,7.9634,7.9634,7.9539,7.9634,168000.0
2014-05-16 15:30:00,8.37,8.39,8.37,8.39,218400.0,7.9634,7.9824,7.9634,7.9824,218400.0
2014-05-16 15:35:00,8.39,8.41,8.38,8.39,318000.0,7.9824,8.0014,7.9729,7.9824,318000.0
2014-05-16 15:40:00,8.39,8.39,8.38,8.39,268800.0,7.9824,7.9824,7.9729,7.9824,268800.0
2014-05-16 15:45:00,8.39,8.39,8.38,8.39,235200.0,7.9824,7.9824,7.9729,7.9824,235200.0
2014-05-16 15:50:00,8.39,8.4,8.39,8.39,250800.0,7.9824,7.9919,7.9824,7.9824,250800.0
2014-05-16 15:55:00,8.39,8.4,8.38,8.4,1044000.0,7.9824,7.9919,7.9729,7.9919,1044000.0
2014-05-19 09:30:00,8.35,8.38,8.32,8.38,766800.0,7.9444,7.9729,7.9158,7.9729,766800.0
2014-05-19 09:35:00,8.38,8.39,8.38,8.39,388800.0,7.9729,7.9824,7.9729,7.9824,388800.0
2014-05-19 09:40:00,8.39,8.43,8.39,8.43,422400.0,7.9824,8.0205,7.9824,8.0205,422400.0
2014-05-19 09:45:00,8.42,8.44,8.42,8.43,313200.0,8.011,8.03,8.011,8.0205,313200.0
2014-05-19 09:50:00,8.42,8.42,8.4,8.42,75600.0,8.011,8.011,7.9919,8.011,75600.0
2014-05-19 09:55:00,8.41,8.42,8.4,8.42,76800.0,8.0014,8.011,7.9919,8.011,76800.0
2014-05-19 10:00:00,8.42,8.43,8.39,8.41,200400.0,8.011,8.0205,7.9824,8.0014,200400.0
2014-05-19 10:05:00,8.41,8.43,8.4,8.42,69600.0,8.0014,8.0205,7.9919,8.011,69600.0
2014-05-19 10:10:00,8.43,8.43,8.4,8.42,165600.0,8.0205,8.0205,7.9919,8.011,165600.0
2014-05-19 10:15:00,8.42,8.44,8.42,8.44,102000.0,8.011,8.03,8.011,8.03,102000.0
2014-05-19 10:20:00,8.44,8.45,8.43,8.43,110400.0,8.03,8.0395,8.0205,8.0205,110400.0
2014-05-19 10:25:00,8.44,8.45,8.43,8.44,60000.0,8.03,8.0395,8.0205,8.03,60000.0
2014-05-19 10:30:00,8.43,8.43,8.42,8.42,104400.0,8.0205,8.0205,8.011,8.011,104400.0
2014-05-19 10:35:00,8.42,8.43,8.42,8.42,51600.0,8.011,8.0205,8.011,8.011,51600.0
2014-05-19 10:40:00,8.42,8.43,8.42,8.43,50400.0,8.011,8.0205,8.011,8.0205,50400.0
2014-05-19 10:45:00,8.43,8.44,8.43,8.43,62400.0,8.0205,8.03,8.0205,8.0205,62400.0
2014-05-19 10:50:00,8.43,8.43,8.42,8.43,51600.0,8.0205,8.0205,8.011,8.0205,51600.0
2014-05-19 10:55:00,8.43,8.43,8.42,8.43,42000.0,8.0205,8.0205,8.011,8.0205,42000.0
2014-05-19 11:00:00,8.43,8.45,8.43,8.44,90000.0,8.0205,8.0395,8.0205,8.03,90000.0
2014-05-19 11:05:00,8.44,8.46,8.44,8.46,235200.0,8.03,8.049,8.03,8.049,235200.0
2014-05-19 11:10:00,8.46,8.49,8.46,8.49,541200.0,8.049,8.0776,8.049,8.0776,541200.0
2014-05-19 11:15:00,8.49,8.49,8.48,8.48,144000.0,8.0776,8.0776,8.068,8.068,144000.0
2014-05-19 11:20:00,8.48,8.48,8.47,8.47,140400.0,8.068,8.068,8.0585,8.0585,140400.0
2014-05-19 11:25:00,8.48,8.48,8.47,8.47,66000.0,8.068,8.068,8.0585,8.0585,66000.0
2014-05-19 11:30:00,8.48,8.48,8.47,8.47,92400.0,8.068,8.068,8.0585,8.0585,92400.0
2014-05-19 11:35:00,8.47,8.48,8.47,8.48,50400.0,8.0585,8.068,8.0585,8.068,50400.0
2014-05-19 11:40:00,8.48,8.48,8.48,8.48,51600.0,8.068,8.068,8.068,8.068,51600.0
2014-05-19 11:45:00,8.48,8.48,8.47,8.47,132000.0,8.068,8.068,8.0585,8.0585,132000.0
2014-05-19 11:50:00,8.48,8.48,8.48,8.48,1200.0,8.068,8.068,8.068,8.068,1200.0
2014-05-19 11:55:00,8.47,8.48,8.47,8.48,90000.0,8.0585,8.068,8.0585,8.068,90000.0
2014-05-19 12:00:00,8.48,8.48,8.48,8.48,85200.0,8.068,8.068,8.068,8.068,85200.0
2014-05-19 12:05:00,8.48,8.49,8.48,8.49,21600.0,8.068,8.0776,8.068,8.0776,21600.0
2014-05-19 12:10:00,8.49,8.49,8.48,8.49,27600.0,8.0776,8.0776,8.068,8.0776,27600.0
2014-05-19 12:15:00,8.49,8.49,8.48,8.48,62400.0,8.0776,8.0776,8.068,8.068,62400.0
2014-05-19 12:20:00,8.49,8.49,8.49,8.49,74400.0,8.0776,8.0776,8.0776,8.0776,74400.0
2014-05-19 12:25:00,8.49,8.49,8.49,8.49,20400.0,8.0776,8.0776,8.0776,8.0776,20400.0
2014-05-19 12:30:00,8.47,8.48,8.46,8.46,112800.0,8.0585,8.068,8.049,8.049,112800.0
2014-05-19 12:35:00,8.47,8.47,8.45,8.45,51600.0,8.0585,8.0585,8.0395,8.0395,51600.0
2014-05-19 12:40:00,8.45,8.46,8.45,8.45,79200.0,8.0395,8.049,8.0395,8.0395,79200.0
2014-05-19 12:45:00,8.45,8.46,8.45,8.46,62400.0,8.0395,8.049,8.0395,8.049,62400.0
2014-05-19 12:50:00,8.46,8.46,8.46,8.46,21600.0,8.049,8.049,8.049,8.049,21600.0
2014-05-19 12:55:00,8.46,8.46,8.45,8.46,12000.0,8.049,8.049,8.0395,8.049,12000.0
2014-05-19 13:00:00,8.46,8.47,8.46,8.47,28800.0,8.049,8.0585,8.049,8.0585,28800.0
2014-05-19 13:05:00,8.47,8.47,8.47,8.47,21600.0,8.0585,8.0585,8.0585,8.0585,21600.0
2014-05-19 13:10:00,8.47,8.47,8.47,8.47,153600.0,8.0585,8.0585,8.0585,8.0585,153600.0
2014-05-19 13:15:00,8.47,8.47,8.46,8.46,25200.0,8.0585,8.0585,8.049,8.049,25200.0
2014-05-19 13:20:00,8.46,8.47,8.46,8.47,48000.0,8.049,8.0585,8.049,8.0585,48000.0
2014-05-19 13:25:00,8.46,8.46,8.46,8.46,31200.0,8.049,8.049,8.049,8.049,31200.0
2014-05-19 13:30:00,8.46,8.47,8.46,8.46,42000.0,8.049,8.0585,8.049,8.049,42000.0
2014-05-19 13:35:00,8.46,8.46,8.46,8.46,10800.0,8.049,8.049,8.049,8.049,10800.0
2014-05-19 13:40:00,8.46,8.47,8.46,8.47,36000.0,8.049,8.0585,8.049,8.0585,36000.0
2014-05-19 13:45:00,8.46,8.47,8.46,8.46,3600.0,8.049,8.0585,8.049,8.049,3600.0
2014-05-19 13:50:00,8.47,8.47,8.47,8.47,6000.0,8.0585,8.0585,8.0585,8.0585,6000.0
2014-05-19 13:55:00,8.47,8.49,8.47,8.48,25200.0,8.0585,8.0776,8.0585,8.068,25200.0
2014-05-19 14:00:00,8.48,8.49,8.48,8.49,62400.0,8.068,8.0776,8.068,8.0776,62400.0
2014-05-19 14:05:00,8.48,8.49,8.48,8.48,34800.0,8.068,8.0776,8.068,8.068,34800.0
2014-05-19 14:10:00,8.47,8.48,8.47,8.48,7200.0,8.0585,8.068,8.0585,8.068,7200.0
2014-05-19 14:15:00,8.49,8.49,8.49,8.49,22800.0,8.0776,8.0776,8.0776,8.0776,22800.0
2014-05-19 14:20:00,8.49,8.5,8.49,8.5,79200.0,8.0776,8.0871,8.0776,8.0871,79200.0
2014-05-19 14:25:00,8.5,8.5,8.49,8.49,102000.0,8.0871,8.0871,8.0776,8.0776,102000.0
2014-05-19 14:30:00,8.49,8.49,8.48,8.48,75600.0,8.0776,8.0776,8.068,8.068,75600.0
2014-05-19 14:35:00,8.48,8.49,8.48,8.49,51600.0,8.068,8.0776,8.068,8.0776,51600.0
2014-05-19 14:40:00,8.49,8.49,8.49,8.49,1200.0,8.0776,8.0776,8.0776,8.0776,1200.0
2014-05-19 14:45:00,8.49,8.49,8.49,8.49,30000.0,8.0776,8.0776,8.0776,8.0776,30000.0
2014-05-19 14:50:00,8.49,8.5,8.49,8.49,38400.0,8.0776,8.0871,8.0776,8.0776,38400.0
2014-05-19 14:55:00,8.49,8.49,8.48,8.48,22800.0,8.0776,8.0776,8.068,8.068,22800.0
2014-05-19 15:00:00,8.48,8.49,8.48,8.49,9600.0,8.068,8.0776,8.068,8.0776,9600.0
2014-05-19 15:05:00,8.48,8.49,8.48,8.49,21600.0,8.068,8.0776,8.068,8.0776,21600.0
2014-05-19 15:10:00,8.49,8.49,8.48,8.48,27600.0,8.0776,8.0776,8.068,8.068,27600.0
2014-05-19 15:15:00,8.47,8.47,8.46,8.47,97200.0,8.0585,8.0585,8.049,8.0585,97200.0
2014-05-19 15:20:00,8.46,8.48,8.46,8.48,78000.0,8.049,8.068,8.049,8.068,78000.0
2014-05-19 15:25:00,8.48,8.49,8.48,8.48,33600.0,8.068,8.0776,8.068,8.068,33600.0
2014-05-19 15:30:00,8.49,8.51,8.49,8.51,165600.0,8.0776,8.0966,8.0776,8.0966,165600.0
2014-05-19 15:35:00,8.51,8.51,8.5,8.5,105600.0,8.0966,8.0966,8.0871,8.0871,105600.0
2014-05-19 15:40:00,8.5,8.51,8.5,8.5,68400.0,8.0871,8.0966,8.0871,8.0871,68400.0
2014-05-19 15:45:00,8.5,8.51,8.5,8.51,182400.0,8.0871,8.0966,8.0871,8.0966,182400.0
2014-05-19 15:50:00,8.51,8.51,8.5,8.51,142800.0,8.0966,8.0966,8.0871,8.0966,142800.0
2014-05-19 15:55:00,8.51,8.51,8.49,8.49,522000.0,8.0966,8.0966,8.0776,8.0776,522000.0
2014-05-20 09:30:00,8.47,8.48,8.45,8.45,244800.0,8.0585,8.068,8.0395,8.0395,244800.0
2014-05-20 09:35:00,8.45,8.47,8.44,8.46,225600.0,8.0395,8.0585,8.03,8.049,225600.0
2014-05-20 09:40:00,8.46,8.46,8.42,8.42,205200.0,8.049,8.049,8.011,8.011,205200.0
2014-05-20 09:45:00,8.42,8.44,8.41,8.42,220800.0,8.011,8.03,8.0014,8.011,220800.0
2014-05-20 09:50:00,8.41,8.43,8.4,8.4,264000.0,8.0014,8.0205,7.9919,7.9919,264000.0
2014-05-20 09:55:00,8.41,8.41,8.39,8.4,141600.0,8.0014,8.0014,7.9824,7.9919,141600.0
2014-05-20 10:00:00,8.4,8.42,8.39,8.42,214800.0,7.9919,8.011,7.9824,8.011,214800.0
2014-05-20 10:05:00,8.42,8.42,8.4,8.4,133200.0,8.011,8.011,7.9919,7.9919,133200.0
2014-05-20 10:10:00,8.4,8.43,8.4,8.42,115200.0,7.9919,8.0205,7.9919,8.011,115200.0
2014-05-20 10:15:00,8.42,8.44,8.42,8.42,132000.0,8.011,8.03,8.011,8.011,132000.0
2014-05-20 10:20:00,8.42,8.42,8.4,8.4,182400.0,8.011,8.011,7.9919,7.9919,182400.0
2014-05-20 10:25:00,8.4,8.41,8.39,8.4,183600.0,7.9919,8.0014,7.9824,7.9919,183600.0
2014-05-20 10:30:00,8.4,8.42,8.4,8.42,171600.0,7.9919,8.011,7.9919,8.011,171600.0
2014-05-20 10:35:00,8.41,8.43,8.41,8.42,175200.0,8.0014,8.0205,8.0014,8.011,175200.0
2014-05-20 10:40:00,8.41,8.44,8.41,8.44,114000.0,8.0014,8.03,8.0014,8.03,114000.0
2014-05-20 10:45:00,8.44,8.44,8.42,8.43,56400.0,8.03,8.03,8.011,8.0205,56400.0
2014-05-20 10:50:00,8.43,8.43,8.42,8.42,30000.0,8.0205,8.0205,8.011,8.011,30000.0
2014-05-20 10:55:00,8.43,8.47,8.43,8.46,201600.0,8.0205,8.0585,8.0205,8.049,201600.0
2014-05-20 11:00:00,8.47,8.47,8.45,8.46,78000.0,8.0585,8.0585,8.0395,8.049,78000.0
2014-05-20 11:05:00,8.46,8.46,8.45,8.46,50400.0,8.049,8.049,8.0395,8.049,50400.0
2014-05-20 11:10:00,8.46,8.46,8.45,8.45,49200.0,8.049,8.049,8.0395,8.0395,49200.0
2014-05-20 11:15:00,8.45,8.45,8.44,8.44,40800.0,8.0395,8.0395,8.03,8.03,40800.0
2014-05-20 11:20:00,8.44,8.45,8.44,8.44,22800.0,8.03,8.0395,8.03,8.03,22800.0
2014-05-20 11:25:00,8.45,8.45,8.43,8.43,94800.0,8.0395,8.0395,8.0205,8.0205,94800.0
2014-05-20 11:30:00,8.42,8.44,8.42,8.44,114000.0,8.011,8.03,8.011,8.03,114000.0
2014-05-20 11:35:00,8.43,8.44,8.43,8.44,75600.0,8.0205,8.03,8.0205,8.03,75600.0
2014-05-20 11:40:00,8.44,8.46,8.44,8.45,117600.0,8.03,8.049,8.03,8.0395,117600.0
2014-05-20 11:45:00,8.45,8.47,8.45,8.46,67200.0,8.0395,8.0585,8.0395,8.049,67200.0
2014-05-20 11:50:00,8.47,8.47,8.44,8.44,91200.0,8.0585,8.0585,8.03,8.03,91200.0
2014-05-20 11:55:00,8.44,8.44,8.43,8.43,105600.0,8.03,8.03,8.0205,8.0205,105600.0
2014-05-20 12:00:00,8.43,8.43,8.38,8.39,171600.0,8.0205,8.0205,7.9729,7.9824,171600.0
2014-05-20 12:05:00,8.39,8.39,8.37,8.39,292800.0,7.9824,7.9824,7.9634,7.9824,292800.0
2014-05-20 12:10:00,8.39,8.39,8.35,8.36,360000.0,7.9824,7.9824,7.9444,7.9539,360000.0
2014-05-20 12:15:00,8.35,8.37,8.35,8.37,195600.0,7.9444,7.9634,7.9444,7.9634,195600.0
2014-05-20 12:20:00,8.37,8.38,8.37,8.38,244800.0,7.9634,7.9729,7.9634,7.9729,244800.0
2014-05-20 12:25:00,8.38,8.38,8.36,8.36,181200.0,7.9729,7.9729,7.9539,7.9539,181200.0
2014-05-20 12:30:00,8.36,8.37,8.35,8.36,178800.0,7.9539,7.9634,7.9444,7.9539,178800.0
2014-05-20 12:35:00,8.36,8.36,8.35,8.35,114000.0,7.9539,7.9539,7.9444,7.9444,114000.0
2014-05-20 12:40:00,8.35,8.36,8.34,8.36,178800.0,7.9444,7.9539,7.9348,7.9539,178800.0
2014-05-20 12:45:00,8.36,8.36,8.35,8.35,127200.0,7.9539,7.9539,7.9444,7.9444,127200.0
2014-05-20 12:50:00,8.35,8.36,8.35,8.36,115200.0,7.9444,7.9539,7.9444,7.9539,115200.0
2014-05-20 12:55:00,8.36,8.36,8.36,8.36,111600.0,7.9539,7.9539,7.9539,7.9539,111600.0
2014-05-20 13:00:00,8.35,8.36,8.34,8.36,140400.0,7.9444,7.9539,7.9348,7.9539,140400.0
2014-05-20 13:05:00,8.35,8.36,8.34,8.34,142800.0,7.9444,7.9539,7.9348,7.9348,142800.0
2014-05-20 13:10:00,8.34,8.34,8.32,8.32,534000.0,7.9348,7.9348,7.9158,7.9158,534000.0
2014-05-20 13:15:00,8.32,8.32,8.31,8.31,262800.0,7.9158,7.9158,7.9063,7.9063,262800.0
2014-05-20 13:20:00,8.31,8.32,8.3,8.32,331200.0,7.9063,7.9158,7.8968,7.9158,331200.0
2014-05-20 13:25:00,8.32,8.33,8.31,8.33,214800.0,7.9158,7.9253,7.9063,7.9253,214800.0
2014-05-20 13:30:00,8.33,8.33,8.32,8.33,56400.0,7.9253,7.9253,7.9158,7.9253,56400.0
2014-05-20 13:35:00,8.32,8.32,8.31,8.31,247200.0,7.9158,7.9158,7.9063,7.9063,247200.0
2014-05-20 13:40:00,8.3,8.3,8.27,8.28,394800.0,7.8968,7.8968,7.8682,7.8778,394800.0
2014-05-20 13:45:00,8.28,8.29,8.27,8.27,331200.0,7.8778,7.8873,7.8682,7.8682,331200.0
2014-05-20 13:50:00,8.27,8.28,8.27,8.28,177600.0,7.8682,7.8778,7.8682,7.8778,177600.0
2014-05-20 13:55:00,8.28,8.28,8.26,8.26,312000.0,7.8778,7.8778,7.8587,7.8587,312000.0
2014-05-20 14:00:00,8.27,8.3,8.27,8.29,316800.0,7.8682,7.8968,7.8682,7.8873,316800.0
2014-05-20 14:05:00,8.3,8.31,8.29,8.3,205200.0,7.8968,7.9063,7.8873,7.8968,205200.0
2014-05-20 14:10:00,8.3,8.31,8.29,8.29,214800.0,7.8968,7.9063,7.8873,7.8873,214800.0
2014-05-20 14:15:00,8.29,8.31,8.29,8.31,218400.0,7.8873,7.9063,7.8873,7.9063,218400.0
2014-05-20 14:20:00,8.31,8.32,8.31,8.31,68400.0,7.9063,7.9158,7.9063,7.9063,68400.0
2014-05-20 14:25:00,8.31,8.31,8.3,8.3,128400.0,7.9063,7.9063,7.8968,7.8968,128400.0
2014-05-20 14:30:00,8.3,8.31,8.29,8.3,63600.0,7.8968,7.9063,7.8873,7.8968,63600.0
2014-05-20 14:35:00,8.3,8.3,8.28,8.28,712800.0,7.8968,7.8968,7.8778,7.8778,712800.0
2014-05-20 14:40:00,8.28,8.29,8.28,8.28,63600.0,7.8778,7.8873,7.8778,7.8778,63600.0
2014-05-20 14:45:00,8.29,8.3,8.29,8.3,121200.0,7.8873,7.8968,7.8873,7.8968,121200.0
2014-05-20 14:50:00,8.29,8.29,8.28,8.28,96000.0,7.8873,7.8873,7.8778,7.8778,96000.0
2014-05-20 14:55:00,8.28,8.29,8.28,8.29,118800.0,7.8778,7.8873,7.8778,7.8873,118800.0
2014-05-20 15:00:00,8.29,8.31,8.29,8.31,97200.0,7.8873,7.9063,7.8873,7.9063,97200.0
2014-05-20 15:05:00,8.31,8.32,8.3,8.31,129600.0,7.9063,7.9158,7.8968,7.9063,129600.0
2014-05-20 15:10:00,8.31,8.31,8.3,8.3,74400.0,7.9063,7.9063,7.8968,7.8968,74400.0
2014-05-20 15:15:00,8.3,8.32,8.3,8.32,109200.0,7.8968,7.9158,7.8968,7.9158,109200.0
2014-05-20 15:20:00,8.31,8.31,8.3,8.31,111600.0,7.9063,7.9063,7.8968,7.9063,111600.0
2014-05-20 15:25:00,8.31,8.34,8.31,8.32,277200.0,7.9063,7.9348,7.9063,7.9158,277200.0
2014-05-20 15:30:00,8.32,8.34,8.32,8.33,225600.0,7.9158,7.9348,7.9158,7.9253,225600.0
2014-05-20 15:35:00,8.33,8.37,8.33,8.37,436800.0,7.9253,7.9634,7.9253,7.9634,436800.0
2014-05-20 15:40:00,8.36,8.37,8.36,8.36,206400.0,7.9539,7.9634,7.9539,7.9539,206400.0
2014-05-20 15:45:00,8.37,8.37,8.34,8.34,141600.0,7.9634,7.9634,7.9348,7.9348,141600.0
2014-05-20 15:50:00,8.34,8.35,8.34,8.35,292800.0,7.9348,7.9444,7.9348,7.9444,292800.0
2014-05-20 15:55:00,8.35,8.35,8.32,8.32,676800.0,7.9444,7.9444,7.9158,7.9158,676800.0
2014-05-21 09:30:00,8.39,8.42,8.39,8.42,608400.0,7.9824,8.011,7.9824,8.011,608400.0
2014-05-21 09:35:00,8.42,8.47,8.42,8.45,704400.0,8.011,8.0585,8.011,8.0395,704400.0
2014-05-21 09:40:00,8.46,8.46,8.45,8.45,553200.0,8.049,8.049,8.0395,8.0395,553200.0
2014-05-21 09:45:00,8.45,8.48,8.45,8.47,382800.0,8.0395,8.068,8.0395,8.0585,382800.0
2014-05-21 09:50:00,8.48,8.5,8.47,8.48,276000.0,8.068,8.0871,8.0585,8.068,276000.0
2014-05-21 09:55:00,8.48,8.48,8.46,8.47,72000.0,8.068,8.068,8.049,8.0585,72000.0
2014-05-21 10:00:00,8.47,8.48,8.46,8.47,308400.0,8.0585,8.068,8.049,8.0585,308400.0
2014-05-21 10:05:00,8.47,8.48,8.47,8.47,135600.0,8.0585,8.068,8.0585,8.0585,135600.0
2014-05-21 10:10:00,8.48,8.48,8.47,8.48,102000.0,8.068,8.068,8.0585,8.068,102000.0
2014-05-21 10:15:00,8.48,8.49,8.48,8.49,16800.0,8.068,8.0776,8.068,8.0776,16800.0
2014-05-21 10:20:00,8.48,8.48,8.47,8.47,123600.0,8.068,8.068,8.0585,8.0585,123600.0
2014-05-21 10:25:00,8.47,8.48,8.47,8.48,100800.0,8.0585,8.068,8.0585,8.068,100800.0
2014-05-21 10:30:00,8.48,8.49,8.48,8.49,156000.0,8.068,8.0776,8.068,8.0776,156000.0
2014-05-21 10:35:00,8.49,8.5,8.49,8.49,331200.0,8.0776,8.0871,8.0776,8.0776,331200.0
2014-05-21 10:40:00,8.49,8.49,8.48,8.48,44400.0,8.0776,8.0776,8.068,8.068,44400.0
2014-05-21 10:45:00,8.48,8.5,8.48,8.49,112800.0,8.068,8.0871,8.068,8.0776,112800.0
2014-05-21 10:50:00,8.49,8.49,8.48,8.49,111600.0,8.0776,8.0776,8.068,8.0776,111600.0
2014-05-21 10:55:00,8.5,8.51,8.48,8.48,345600.0,8.0871,8.0966,8.068,8.068,345600.0
2014-05-21 11:00:00,8.48,8.48,8.47,8.47,92400.0,8.068,8.068,8.0585,8.0585,92400.0
2014-05-21 11:05:00,8.47,8.49,8.47,8.49,130800.0,8.0585,8.0776,8.0585,8.0776,130800.0
2014-05-21 11:10:00,8.48,8.49,8.48,8.49,8400.0,8.068,8.0776,8.068,8.0776,8400.0
2014-05-21 11:15:00,8.49,8.49,8.47,8.47,39600.0,8.0776,8.0776,8.0585,8.0585,39600.0
2014-05-21 11:20:00,8.47,8.48,8.47,8.47,85200.0,8.0585,8.068,8.0585,8.0585,85200.0
2014-05-21 11:25:00,8.47,8.47,8.45,8.45,62400.0,8.0585,8.0585,8.0395,8.0395,62400.0
2014-05-21 11:30:00,8.45,8.46,8.45,8.45,165600.0,8.0395,8.049,8.0395,8.0395,165600.0
2014-05-21 11:35:00,8.45,8.46,8.45,8.46,19200.0,8.0395,8.049,8.0395,8.049,19200.0
2014-05-21 11:40:00,8.46,8.46,8.44,8.44,128400.0,8.049,8.049,8.03,8.03,128400.0
2014-05-21 11:45:00,8.44,8.44,8.42,8.43,142800.0,8.03,8.03,8.011,8.0205,142800.0
2014-05-21 11:50:00,8.43,8.44,8.42,8.44,248400.0,8.0205,8.03,8.011,8.03,248400.0
2014-05-21 11:55:00,8.44,8.45,8.43,8.44,61200.0,8.03,8.0395,8.0205,8.03,61200.0
2014-05-21 12:00:00,8.44,8.45,8.44,8.45,27600.0,8.03,8.0395,8.03,8.0395,27600.0
2014-05-21 12:05:00,8.44,8.44,8.43,8.44,121200.0,8.03,8.03,8.0205,8.03,121200.0
2014-05-21 12:10:00,8.43,8.44,8.43,8.44,20400.0,8.0205,8.03,8.0205,8.03,20400.0
2014-05-21 12:15:00,8.44,8.44,8.44,8.44,69600.0,8.03,8.03,8.03,8.03,69600.0
2014-05-21 12:20:00,8.45,8.45,8.45,8.45,10800.0,8.0395,8.0395,8.0395,8.0395,10800.0
2014-05-21 12:25:00,8.45,8.46,8.45,8.46,57600.0,8.0395,8.049,8.0395,8.049,57600.0
2014-05-21 12:30:00,8.46,8.47,8.46,8.47,15600.0,8.049,8.0585,8.049,8.0585,15600.0
2014-05-21 12:35:00,8.47,8.48,8.47,8.48,28800.0,8.0585,8.068,8.0585,8.068,28800.0
2014-05-21 12:40:00,8.48,8.48,8.47,8.48,67200.0,8.068,8.068,8.0585,8.068,67200.0
2014-05-21 12:45:00,8.48,8.48,8.47,8.47,31200.0,8.068,8.068,8.0585,8.0585,31200.0
2014-05-21 12:50:00,8.47,8.49,8.47,8.48,114000.0,8.0585,8.0776,8.0585,8.068,114000.0
2014-05-21 12:55:00,8.48,8.48,8.48,8.48,7200.0,8.068,8.068,8.068,8.068,7200.0
2014-05-21 13:00:00,8.48,8.49,8.48,8.49,64800.0,8.068,8.0776,8.068,8.0776,64800.0
2014-05-21 13:05:00,8.49,8.5,8.49,8.49,94800.0,8.0776,8.0871,8.0776,8.0776,94800.0
2014-05-21 13:10:00,8.49,8.5,8.48,8.48,66000.0,8.0776,8.0871,8.068,8.068,66000.0
2014-05-21 13:15:00,8.48,8.5,8.48,8.49,81600.0,8.068,8.0871,8.068,8.0776,81600.0
2014-05-21 13:20:00,8.48,8.49,8.48,8.49,110400.0,8.068,8.0776,8.068,8.0776,110400.0
2014-05-21 13:25:00,8.48,8.49,8.48,8.48,13200.0,8.068,8.0776,8.068,8.068,13200.0
2014-05-21 13:30:00,8.48,8.48,8.48,8.48,7200.0,8.068,8.068,8.068,8.068,7200.0
2014-05-21 13:35:00,8.48,8.48,8.47,8.48,111600.0,8.068,8.068,8.0585,8.068,111600.0
2014-05-21 13:40:00,8.48,8.49,8.48,8.49,25200.0,8.068,8.0776,8.068,8.0776,25200.0
2014-05-21 13:45:00,8.49,8.49,8.48,8.48,2400.0,8.0776,8.0776,8.068,8.068,2400.0
2014-05-21 13:50:00,8.48,8.49,8.48,8.49,114000.0,8.068,8.0776,8.068,8.0776,114000.0
2014-05-21 13:55:00,8.49,8.49,8.48,8.48,14400.0,8.0776,8.0776,8.068,8.068,14400.0
2014-05-21 14:00:00,8.49,8.52,8.47,8.51,448800.0,8.0776,8.1061,8.0585,8.0966,448800.0
2014-05-21 14:05:00,8.52,8.53,8.48,8.49,452400.0,8.1061,8.1156,8.068,8.0776,452400.0
2014-05-21 14:10:00,8.47,8.48,8.45,8.47,200400.0,8.0585,8.068,8.0395,8.0585,200400.0
2014-05-21 14:15:00,8.46,8.48,8.46,8.48,212400.0,8.049,8.068,8.049,8.068,212400.0
2014-05-21 14:20:00,8.48,8.5,8.47,8.48,94800.0,8.068,8.0871,8.0585,8.068,94800.0
2014-05-21 14:25:00,8.48,8.5,8.48,8.49,85200.0,8.068,8.0871,8.068,8.0776,85200.0
2014-05-21 14:30:00,8.49,8.5,8.49,8.5,31200.0,8.0776,8.0871,8.0776,8.0871,31200.0
2014-05-21 14:35:00,8.5,8.5,8.5,8.5,36000.0,8.0871,8.0871,8.0871,8.0871,36000.0
2014-05-21 14:40:00,8.5,8.52,8.5,8.51,124800.0,8.0871,8.1061,8.0871,8.0966,124800.0
2014-05-21 14:45:00,8.5,8.52,8.5,8.52,97200.0,8.0871,8.1061,8.0871,8.1061,97200.0
2014-05-21 14:50:00,8.51,8.51,8.5,8.51,57600.0,8.0966,8.0966,8.0871,8.0966,57600.0
2014-05-21 14:55:00,8.51,8.51,8.5,8.51,61200.0,8.0966,8.0966,8.0871,8.0966,61200.0
2014-05-21 15:00:00,8.51,8.52,8.51,8.52,92400.0,8.0966,8.1061,8.0966,8.1061,92400.0
2014-05-21 15:05:00,8.52,8.52,8.51,8.52,60000.0,8.1061,8.1061,8.0966,8.1061,60000.0
2014-05-21 15:10:00,8.52,8.54,8.52,8.52,229200.0,8.1061,8.1251,8.1061,8.1061,229200.0
2014-05-21 15:15:00,8.53,8.55,8.53,8.53,187200.0,8.1156,8.1346,8.1156,8.1156,187200.0
2014-05-21 15:20:00,8.53,8.54,8.53,8.54,31200.0,8.1156,8.1251,8.1156,8.1251,31200.0
2014-05-21 15:25:00,8.53,8.53,8.53,8.53,82800.0,8.1156,8.1156,8.1156,8.1156,82800.0
2014-05-21 15:30:00,8.53,8.54,8.53,8.53,88800.0,8.1156,8.1251,8.1156,8.1156,88800.0
2014-05-21 15:35:00,8.53,8.53,8.52,8.52,30000.0,8.1156,8.1156,8.1061,8.1061,30000.0
2014-05-21 15:40:00,8.52,8.53,8.52,8.53,45600.0,8.1061,8.1156,8.1061,8.1156,45600.0
2014-05-21 15:45:00,8.53,8.53,8.52,8.52,81600.0,8.1156,8.1156,8.1061,8.1061,81600.0
2014-05-21 15:50:00,8.52,8.53,8.52,8.53,87600.0,8.1061,8.1156,8.1061,8.1156,87600.0
2014-05-21 15:55:00,8.53,8.54,8.53,8.53,807600.0,8.1156,8.1251,8.1156,8.1156,807600.0
2014-05-22 09:30:00,8.54,8.55,8.52,8.52,346800.0,8.1251,8.1346,8.1061,8.1061,346800.0
2014-05-22 09:35:00,8.52,8.54,8.5,8.54,256800.0,8.1061,8.1251,8.0871,8.1251,256800.0
2014-05-22 09:40:00,8.53,8.55,8.53,8.55,79200.0,8.1156,8.1346,8.1156,8.1346,79200.0
2014-05-22 09:45:00,8.55,8.59,8.55,8.58,333600.0,8.1346,8.1727,8.1346,8.1632,333600.0
2014-05-22 09:50:00,8.58,8.59,8.58,8.58,150000.0,8.1632,8.1727,8.1632,8.1632,150000.0
2014-05-22 09:55:00,8.59,8.59,8.57,8.58,118800.0,8.1727,8.1727,8.1537,8.1632,118800.0
2014-05-22 10:00:00,8.58,8.59,8.55,8.55,344400.0,8.1632,8.1727,8.1346,8.1346,344400.0
2014-05-22 10:05:00,8.56,8.56,8.54,8.55,213600.0,8.1442,8.1442,8.1251,8.1346,213600.0
2014-05-22 10:10:00,8.55,8.57,8.55,8.56,123600.0,8.1346,8.1537,8.1346,8.1442,123600.0
2014-05-22 10:15:00,8.56,8.59,8.56,8.59,105600.0,8.1442,8.1727,8.1442,8.1727,105600.0
2014-05-22 10:20:00,8.57,8.58,8.57,8.57,38400.0,8.1537,8.1632,8.1537,8.1537,38400.0
2014-05-22 10:25:00,8.58,8.59,8.56,8.56,67200.0,8.1632,8.1727,8.1442,8.1442,67200.0
2014-05-22 10:30:00,8.56,8.58,8.56,8.57,164400.0,8.1442,8.1632,8.1442,8.1537,164400.0
2014-05-22 10:35:00,8.57,8.58,8.57,8.58,32400.0,8.1537,8.1632,8.1537,8.1632,32400.0
2014-05-22 10:40:00,8.58,8.58,8.58,8.58,85200.0,8.1632,8.1632,8.1632,8.1632,85200.0
2014-05-22 10:45:00,8.58,8.61,8.58,8.61,124800.0,8.1632,8.1917,8.1632,8.1917,124800.0
2014-05-22 10:50:00,8.61,8.61,8.6,8.61,150000.0,8.1917,8.1917,8.1822,8.1917,150000.0
2014-05-22 10:55:00,8.61,8.61,8.6,8.6,60000.0,8.1917,8.1917,8.1822,8.1822,60000.0
2014-05-22 11:00:00,8.6,8.61,8.59,8.59,70800.0,8.1822,8.1917,8.1727,8.1727,70800.0
2014-05-22 11:05:00,8.6,8.6,8.59,8.6,162000.0,8.1822,8.1822,8.1727,8.1822,162000.0
2014-05-22 11:10:00,8.6,8.61,8.6,8.6,145200.0,8.1822,8.1917,8.1822,8.1822,145200.0
2014-05-22 11:15:00,8.6,8.61,8.6,8.61,99600.0,8.1822,8.1917,8.1822,8.1917,99600.0
2014-05-22 11:20:00,8.61,8.62,8.61,8.62,140400.0,8.1917,8.2012,8.1917,8.2012,140400.0
2014-05-22 11:25:00,8.62,8.63,8.62,8.63,230400.0,8.2012,8.2108,8.2012,8.2108,230400.0
2014-05-22 11:30:00,8.63,8.65,8.63,8.63,202800.0,8.2108,8.2298,8.2108,8.2108,202800.0
2014-05-22 11:35:00,8.63,8.63,8.62,8.62,38400.0,8.2108,8.2108,8.2012,8.2012,38400.0
2014-05-22 11:40:00,8.62,8.63,8.62,8.62,117600.0,8.2012,8.2108,8.2012,8.2012,117600.0
2014-05-22 11:45:00,8.62,8.62,8.62,8.62,141600.0,8.2012,8.2012,8.2012,8.2012,141600.0
2014-05-22 11:50:00,8.62,8.63,8.62,8.63,151200.0,8.2012,8.2108,8.2012,8.2108,151200.0
2014-05-22 11:55:00,8.63,8.63,8.62,8.63,112800.0,8.2108,8.2108,8.2012,8.2108,112800.0
2014-05-22 12:00:00,8.62,8.62,8.62,8.62,58800.0,8.2012,8.2012,8.2012,8.2012,58800.0
2014-05-22 12:05:00,8.63,8.63,8.62,8.62,172800.0,8.2108,8.2108,8.2012,8.2012,172800.0
2014-05-22 12:10:00,8.62,8.62,8.61,8.61,94800.0,8.2012,8.2012,8.1917,8.1917,94800.0
2014-05-22 12:15:00,8.61,8.61,8.61,8.61,91200.0,8.1917,8.1917,8.1917,8.1917,91200.0
2014-05-22 12:20:00,8.62,8.62,8.62,8.62,1200.0,8.2012,8.2012,8.2012,8.2012,1200.0
2014-05-22 12:25:00,8.61,8.63,8.61,8.62,54000.0,8.1917,8.2108,8.1917,8.2012,54000.0
2014-05-22 12:30:00,8.62,8.62,8.62,8.62,69600.0,8.2012,8.2012,8.2012,8.2012,69600.0
2014-05-22 12:35:00,8.62,8.63,8.62,8.63,30000.0,8.2012,8.2108,8.2012,8.2108,30000.0
2014-05-22 12:40:00,8.62,8.63,8.62,8.63,48000.0,8.2012,8.2108,8.2012,8.2108,48000.0
2014-05-22 12:45:00,8.62,8.63,8.62,8.62,22800.0,8.2012,8.2108,8.2012,8.2012,22800.0
2014-05-22 12:50:00,8.61,8.62,8.61,8.62,79200.0,8.1917,8.2012,8.1917,8.2012,79200.0
2014-05-22 12:55:00,8.61,8.61,8.61,8.61,13200.0,8.1917,8.1917,8.1917,8.1917,13200.0
2014-05-22 13:00:00,8.61,8.62,8.61,8.62,166800.0,8.1917,8.2012,8.1917,8.2012,166800.0
2014-05-22 13:05:00,8.62,8.62,8.62,8.62,7200.0,8.2012,8.2012,8.2012,8.2012,7200.0
2014-05-22 13:10:00,8.62,8.62,8.62,8.62,136800.0,8.2012,8.2012,8.2012,8.2012,136800.0
2014-05-22 13:15:00,8.62,8.62,8.61,8.61,18000.0,8.2012,8.2012,8.1917,8.1917,18000.0
2014-05-22 13:20:00,8.62,8.62,8.62,8.62,51600.0,8.2012,8.2012,8.2012,8.2012,51600.0
2014-05-22 13:25:00,8.63,8.64,8.63,8.64,20400.0,8.2108,8.2203,8.2108,8.2203,20400.0
2014-05-22 13:30:00,8.63,8.63,8.63,8.63,43200.0,8.2108,8.2108,8.2108,8.2108,43200.0
2014-05-22 13:35:00,8.64,8.64,8.63,8.63,28800.0,8.2203,8.2203,8.2108,8.2108,28800.0
2014-05-22 13:40:00,8.64,8.64,8.63,8.64,21600.0,8.2203,8.2203,8.2108,8.2203,21600.0
2014-05-22 13:45:00,8.64,8.64,8.64,8.64,61200.0,8.2203,8.2203,8.2203,8.2203,61200.0
2014-05-22 13:50:00,8.64,8.65,8.64,8.65,54000.0,8.2203,8.2298,8.2203,8.2298,54000.0
2014-05-22 13:55:00,8.65,8.65,8.64,8.64,33600.0,8.2298,8.2298,8.2203,8.2203,33600.0
2014-05-22 14:00:00,8.64,8.64,8.63,8.63,15600.0,8.2203,8.2203,8.2108,8.2108,15600.0
2014-05-22 14:05:00,8.63,8.64,8.63,8.64,8400.0,8.2108,8.2203,8.2108,8.2203,8400.0
2014-05-22 14:10:00,8.63,8.64,8.63,8.64,90000.0,8.2108,8.2203,8.2108,8.2203,90000.0
2014-05-22 14:15:00,8.64,8.64,8.63,8.64,90000.0,8.2203,8.2203,8.2108,8.2203,90000.0
2014-05-22 14:20:00,8.64,8.64,8.64,8.64,34800.0,8.2203,8.2203,8.2203,8.2203,34800.0
2014-05-22 14:25:00,8.64,8.64,8.63,8.64,72000.0,8.2203,8.2203,8.2108,8.2203,72000.0
2014-05-22 14:30:00,8.64,8.64,8.63,8.64,310800.0,8.2203,8.2203,8.2108,8.2203,310800.0
2014-05-22 14:35:00,8.64,8.64,8.63,8.64,27600.0,8.2203,8.2203,8.2108,8.2203,27600.0
2014-05-22 14:40:00,8.63,8.64,8.63,8.64,15600.0,8.2108,8.2203,8.2108,8.2203,15600.0
2014-05-22 14:45:00,8.64,8.64,8.64,8.64,82800.0,8.2203,8.2203,8.2203,8.2203,82800.0
2014-05-22 14:50:00,8.64,8.65,8.64,8.64,92400.0,8.2203,8.2298,8.2203,8.2203,92400.0
2014-05-22 14:55:00,8.64,8.65,8.64,8.65,338400.0,8.2203,8.2298,8.2203,8.2298,338400.0
2014-05-22 15:00:00,8.65,8.65,8.64,8.64,150000.0,8.2298,8.2298,8.2203,8.2203,150000.0
2014-05-22 15:05:00,8.64,8.64,8.62,8.62,106800.0,8.2203,8.2203,8.2012,8.2012,106800.0
2014-05-22 15:10:00,8.62,8.63,8.62,8.62,168000.0,8.2012,8.2108,8.2012,8.2012,168000.0
2014-05-22 15:15:00,8.62,8.63,8.62,8.63,56400.0,8.2012,8.2108,8.2012,8.2108,56400.0
2014-05-22 15:20:00,8.63,8.63,8.62,8.63,104400.0,8.2108,8.2108,8.2012,8.2108,104400.0
2014-05-22 15:25:00,8.62,8.63,8.62,8.62,78000.0,8.2012,8.2108,8.2012,8.2012,78000.0
2014-05-22 15:30:00,8.62,8.62,8.62,8.62,145200.0,8.2012,8.2012,8.2012,8.2012,145200.0
2014-05-22 15:35:00,8.62,8.62,8.62,8.62,74400.0,8.2012,8.2012,8.2012,8.2012,74400.0
2014-05-22 15:40:00,8.62,8.63,8.62,8.62,133200.0,8.2012,8.2108,8.2012,8.2012,133200.0
2014-05-22 15:45:00,8.62,8.62,8.6,8.61,325200.0,8.2012,8.2012,8.1822,8.1917,325200.0
2014-05-22 15:50:00,8.61,8.61,8.6,8.6,236400.0,8.1917,8.1917,8.1822,8.1822,236400.0
2014-05-22 15:55:00,8.6,8.61,8.6,8.6,535200.0,8.1822,8.1917,8.1822,8.1822,535200.0
2014-05-23 09:30:00,8.62,8.64,8.61,8.64,1070400.0,8.2012,8.2203,8.1917,8.2203,1070400.0
2014-05-23 09:35:00,8.64,8.64,8.62,8.62,340800.0,8.2203,8.2203,8.2012,8.2012,340800.0
2014-05-23 09:40:00,8.62,8.63,8.62,8.63,92400.0,8.2012,8.2108,8.2012,8.2108,92400.0
2014-05-23 09:45:00,8.63,8.64,8.62,8.62,88800.0,8.2108,8.2203,8.2012,8.2012,88800.0
2014-05-23 09:50:00,8.62,8.63,8.61,8.63,201600.0,8.2012,8.2108,8.1917,8.2108,201600.0
2014-05-23 09:55:00,8.63,8.64,8.63,8.63,103200.0,8.2108,8.2203,8.2108,8.2108,103200.0
2014-05-23 10:00:00,8.64,8.65,8.63,8.65,130800.0,8.2203,8.2298,8.2108,8.2298,130800.0
2014-05-23 10:05:00,8.65,8.65,8.64,8.65,268800.0,8.2298,8.2298,8.2203,8.2298,268800.0
2014-05-23 10:10:00,8.65,8.66,8.65,8.66,144000.0,8.2298,8.2393,8.2298,8.2393,144000.0
2014-05-23 10:15:00,8.66,8.66,8.65,8.65,90000.0,8.2393,8.2393,8.2298,8.2298,90000.0
2014-05-23 10:20:00,8.65,8.66,8.65,8.66,33600.0,8.2298,8.2393,8.2298,8.2393,33600.0
2014-05-23 10:25:00,8.66,8.67,8.66,8.67,528000.0,8.2393,8.2488,8.2393,8.2488,528000.0
2014-05-23 10:30:00,8.67,8.68,8.67,8.68,236400.0,8.2488,8.2583,8.2488,8.2583,236400.0
2014-05-23 10:35:00,8.68,8.68,8.67,8.68,189600.0,8.2583,8.2583,8.2488,8.2583,189600.0
2014-05-23 10:40:00,8.68,8.68,8.67,8.67,232800.0,8.2583,8.2583,8.2488,8.2488,232800.0
2014-05-23 10:45:00,8.67,8.68,8.67,8.67,93600.0,8.2488,8.2583,8.2488,8.2488,93600.0
2014-05-23 10:50:00,8.68,8.68,8.67,8.67,234000.0,8.2583,8.2583,8.2488,8.2488,234000.0
2014-05-23 10:55:00,8.67,8.68,8.67,8.68,186000.0,8.2488,8.2583,8.2488,8.2583,186000.0
2014-05-23 11:00:00,8.68,8.68,8.67,8.67,60000.0,8.2583,8.2583,8.2488,8.2488,60000.0
2014-05-23 11:05:00,8.67,8.68,8.67,8.68,82800.0,8.2488,8.2583,8.2488,8.2583,82800.0
2014-05-23 11:10:00,8.68,8.69,8.68,8.68,140400.0,8.2583,8.2678,8.2583,8.2583,140400.0
2014-05-23 11:15:00,8.68,8.69,8.68,8.69,319200.0,8.2583,8.2678,8.2583,8.2678,319200.0
2014-05-23 11:20:00,8.69,8.69,8.68,8.68,152400.0,8.2678,8.2678,8.2583,8.2583,152400.0
2014-05-23 11:25:00,8.68,8.68,8.67,8.67,141600.0,8.2583,8.2583,8.2488,8.2488,141600.0
2014-05-23 11:30:00,8.67,8.68,8.67,8.68,109200.0,8.2488,8.2583,8.2488,8.2583,109200.0
2014-05-23 11:35:00,8.68,8.68,8.67,8.68,181200.0,8.2583,8.2583,8.2488,8.2583,181200.0
2014-05-23 11:40:00,8.68,8.68,8.68,8.68,90000.0,8.2583,8.2583,8.2583,8.2583,90000.0
2014-05-23 11:45:00,8.68,8.69,8.68,8.68,109200.0,8.2583,8.2678,8.2583,8.2583,109200.0
2014-05-23 11:50:00,8.68,8.69,8.68,8.69,115200.0,8.2583,8.2678,8.2583,8.2678,115200.0
2014-05-23 11:55:00,8.69,8.69,8.67,8.68,85200.0,8.2678,8.2678,8.2488,8.2583,85200.0
2014-05-23 12:00:00,8.68,8.69,8.68,8.69,74400.0,8.2583,8.2678,8.2583,8.2678,74400.0
2014-05-23 12:05:00,8.69,8.69,8.69,8.69,45600.0,8.2678,8.2678,8.2678,8.2678,45600.0
2014-05-23 12:10:00,8.69,8.69,8.69,8.69,97200.0,8.2678,8.2678,8.2678,8.2678,97200.0
2014-05-23 12:15:00,8.69,8.69,8.68,8.69,45600.0,8.2678,8.2678,8.2583,8.2678,45600.0
2014-05-23 12:20:00,8.69,8.69,8.69,8.69,39600.0,8.2678,8.2678,8.2678,8.2678,39600.0
2014-05-23 12:25:00,8.69,8.69,8.68,8.69,200400.0,8.2678,8.2678,8.2583,8.2678,200400.0
2014-05-23 12:30:00,8.69,8.69,8.69,8.69,164400.0,8.2678,8.2678,8.2678,8.2678,164400.0
2014-05-23 12:35:00,8.69,8.69,8.69,8.69,66000.0,8.2678,8.2678,8.2678,8.2678,66000.0
2014-05-23 12:40:00,8.69,8.69,8.69,8.69,68400.0,8.2678,8.2678,8.2678,8.2678,68400.0
2014-05-23 12:45:00,8.69,8.69,8.69,8.69,40800.0,8.2678,8.2678,8.2678,8.2678,40800.0
2014-05-23 12:50:00,8.69,8.7,8.69,8.7,81600.0,8.2678,8.2774,8.2678,8.2774,81600.0
2014-05-23 12:55:00,8.7,8.7,8.69,8.69,70800.0,8.2774,8.2774,8.2678,8.2678,70800.0
2014-05-23 13:00:00,8.69,8.69,8.69,8.69,51600.0,8.2678,8.2678,8.2678,8.2678,51600.0
2014-05-23 13:05:00,8.69,8.69,8.69,8.69,20400.0,8.2678,8.2678,8.2678,8.2678,20400.0
2014-05-23 13:10:00,8.69,8.69,8.68,8.69,93600.0,8.2678,8.2678,8.2583,8.2678,93600.0
2014-05-23 13:15:00,8.68,8.68,8.68,8.68,50400.0,8.2583,8.2583,8.2583,8.2583,50400.0
2014-05-23 13:20:00,8.68,8.68,8.68,8.68,36000.0,8.2583,8.2583,8.2583,8.2583,36000.0
2014-05-23 13:25:00,8.68,8.68,8.68,8.68,45600.0,8.2583,8.2583,8.2583,8.2583,45600.0
2014-05-23 13:30:00,8.68,8.69,8.68,8.69,57600.0,8.2583,8.2678,8.2583,8.2678,57600.0
2014-05-23 13:35:00,8.69,8.69,8.68,8.68,92400.0,8.2678,8.2678,8.2583,8.2583,92400.0
2014-05-23 13:40:00,8.69,8.69,8.68,8.69,26400.0,8.2678,8.2678,8.2583,8.2678,26400.0
2014-05-23 13:45:00,8.68,8.69,8.68,8.69,30000.0,8.2583,8.2678,8.2583,8.2678,30000.0
2014-05-23 13:50:00,8.69,8.69,8.69,8.69,48000.0,8.2678,8.2678,8.2678,8.2678,48000.0
2014-05-23 13:55:00,8.69,8.69,8.69,8.69,51600.0,8.2678,8.2678,8.2678,8.2678,51600.0
2014-05-23 14:00:00,8.69,8.69,8.69,8.69,81600.0,8.2678,8.2678,8.2678,8.2678,81600.0
2014-05-23 14:05:00,8.69,8.69,8.69,8.69,26400.0,8.2678,8.2678,8.2678,8.2678,26400.0
2014-05-23 14:10:00,8.69,8.69,8.69,8.69,24000.0,8.2678,8.2678,8.2678,8.2678,24000.0
2014-05-23 14:15:00,8.69,8.69,8.68,8.68,92400.0,8.2678,8.2678,8.2583,8.2583,92400.0
2014-05-23 14:20:00,8.68,8.69,8.68,8.69,64800.0,8.2583,8.2678,8.2583,8.2678,64800.0
2014-05-23 14:25:00,8.69,8.69,8.69,8.69,160800.0,8.2678,8.2678,8.2678,8.2678,160800.0
2014-05-23 14:30:00,8.69,8.7,8.69,8.69,219600.0,8.2678,8.2774,8.2678,8.2678,219600.0
2014-05-23 14:35:00,8.69,8.69,8.69,8.69,98400.0,8.2678,8.2678,8.2678,8.2678,98400.0
2014-05-23 14:40:00,8.69,8.69,8.69,8.69,76800.0,8.2678,8.2678,8.2678,8.2678,76800.0
2014-05-23 14:45:00,8.69,8.69,8.69,8.69,49200.0,8.2678,8.2678,8.2678,8.2678,49200.0
2014-05-23 14:50:00,8.69,8.7,8.69,8.7,123600.0,8.2678,8.2774,8.2678,8.2774,123600.0
2014-05-23 14:55:00,8.7,8.7,8.7,8.7,93600.0,8.2774,8.2774,8.2774,8.2774,93600.0
2014-05-23 15:00:00,8.7,8.7,8.7,8.7,74400.0,8.2774,8.2774,8.2774,8.2774,74400.0
2014-05-23 15:05:00,8.7,8.7,8.7,8.7,193200.0,8.2774,8.2774,8.2774,8.2774,193200.0
2014-05-23 15:10:00,8.7,8.71,8.7,8.71,508800.0,8.2774,8.2869,8.2774,8.2869,508800.0
2014-05-23 15:15:00,8.71,8.71,8.7,8.7,126000.0,8.2869,8.2869,8.2774,8.2774,126000.0
2014-05-23 15:20:00,8.7,8.71,8.7,8.71,43200.0,8.2774,8.2869,8.2774,8.2869,43200.0
2014-05-23 15:25:00,8.71,8.71,8.7,8.71,52800.0,8.2869,8.2869,8.2774,8.2869,52800.0
2014-05-23 15:30:00,8.71,8.71,8.71,8.71,99600.0,8.2869,8.2869,8.2869,8.2869,99600.0
2014-05-23 15:35:00,8.71,8.71,8.71,8.71,279600.0,8.2869,8.2869,8.2869,8.2869,279600.0
2014-05-23 15:40:00,8.71,8.71,8.71,8.71,171600.0,8.2869,8.2869,8.2869,8.2869,171600.0
2014-05-23 15:45:00,8.71,8.71,8.71,8.71,165600.0,8.2869,8.2869,8.2869,8.2869,165600.0
2014-05-23 15:50:00,8.71,8.72,8.71,8.72,346800.0,8.2869,8.2964,8.2869,8.2964,346800.0
2014-05-23 15:55:00,8.72,8.72,8.71,8.71,967200.0,8.2964,8.2964,8.2869,8.2869,967200.0
2014-05-27 09:30:00,8.8,8.82,8.79,8.82,571200.0,8.3725,8.3915,8.363,8.3915,571200.0
2014-05-27 09:35:00,8.82,8.82,8.79,8.79,176400.0,8.3915,8.3915,8.363,8.363,176400.0
2014-05-27 09:40:00,8.8,8.82,8.79,8.82,259200.0,8.3725,8.3915,8.363,8.3915,259200.0
2014-05-27 09:45:00,8.83,8.83,8.82,8.83,147600.0,8.401,8.401,8.3915,8.401,147600.0
2014-05-27 09:50:00,8.83,8.83,8.82,8.82,70800.0,8.401,8.401,8.3915,8.3915,70800.0
2014-05-27 09:55:00,8.82,8.83,8.81,8.81,145200.0,8.3915,8.401,8.382,8.382,145200.0
2014-05-27 10:00:00,8.81,8.82,8.8,8.81,280800.0,8.382,8.3915,8.3725,8.382,280800.0
2014-05-27 10:05:00,8.81,8.82,8.81,8.82,201600.0,8.382,8.3915,8.382,8.3915,201600.0
2014-05-27 10:10:00,8.82,8.83,8.81,8.83,147600.0,8.3915,8.401,8.382,8.401,147600.0
2014-05-27 10:15:00,8.83,8.85,8.83,8.84,325200.0,8.401,8.4201,8.401,8.4106,325200.0
2014-05-27 10:20:00,8.85,8.85,8.84,8.85,172800.0,8.4201,8.4201,8.4106,8.4201,172800.0
2014-05-27 10:25:00,8.85,8.85,8.84,8.85,188400.0,8.4201,8.4201,8.4106,8.4201,188400.0
2014-05-27 10:30:00,8.85,8.86,8.85,8.86,54000.0,8.4201,8.4296,8.4201,8.4296,54000.0
2014-05-27 10:35:00,8.85,8.85,8.84,8.84,108000.0,8.4201,8.4201,8.4106,8.4106,108000.0
2014-05-27 10:40:00,8.84,8.85,8.84,8.85,106800.0,8.4106,8.4201,8.4106,8.4201,106800.0
2014-05-27 10:45:00,8.85,8.86,8.85,8.86,56400.0,8.4201,8.4296,8.4201,8.4296,56400.0
2014-05-27 10:50:00,8.85,8.85,8.84,8.85,40800.0,8.4201,8.4201,8.4106,8.4201,40800.0
2014-05-27 10:55:00,8.85,8.85,8.84,8.85,64800.0,8.4201,8.4201,8.4106,8.4201,64800.0
2014-05-27 11:00:00,8.85,8.86,8.85,8.86,37200.0,8.4201,8.4296,8.4201,8.4296,37200.0
2014-05-27 11:05:00,8.86,8.86,8.86,8.86,45600.0,8.4296,8.4296,8.4296,8.4296,45600.0
2014-05-27 11:10:00,8.85,8.86,8.85,8.85,30000.0,8.4201,8.4296,8.4201,8.4201,30000.0
2014-05-27 11:15:00,8.85,8.85,8.84,8.84,64800.0,8.4201,8.4201,8.4106,8.4106,64800.0
2014-05-27 11:20:00,8.84,8.84,8.83,8.84,70800.0,8.4106,8.4106,8.401,8.4106,70800.0
2014-05-27 11:25:00,8.84,8.84,8.83,8.83,56400.0,8.4106,8.4106,8.401,8.401,56400.0
2014-05-27 11:30:00,8.83,8.84,8.83,8.84,60000.0,8.401,8.4106,8.401,8.4106,60000.0
2014-05-27 11:35:00,8.83,8.84,8.83,8.84,74400.0,8.401,8.4106,8.401,8.4106,74400.0
2014-05-27 11:40:00,8.84,8.84,8.83,8.83,56400.0,8.4106,8.4106,8.401,8.401,56400.0
2014-05-27 11:45:00,8.83,8.83,8.82,8.83,122400.0,8.401,8.401,8.3915,8.401,122400.0
2014-05-27 11:50:00,8.83,8.83,8.82,8.83,46800.0,8.401,8.401,8.3915,8.401,46800.0
2014-05-27 11:55:00,8.83,8.83,8.83,8.83,27600.0,8.401,8.401,8.401,8.401,27600.0
2014-05-27 12:00:00,8.83,8.83,8.82,8.82,85200.0,8.401,8.401,8.3915,8.3915,85200.0
2014-05-27 12:05:00,8.82,8.83,8.82,8.83,15600.0,8.3915,8.401,8.3915,8.401,15600.0
2014-05-27 12:10:00,8.83,8.84,8.83,8.84,91200.0,8.401,8.4106,8.401,8.4106,91200.0
2014-05-27 12:15:00,8.83,8.84,8.83,8.83,60000.0,8.401,8.4106,8.401,8.401,60000.0
2014-05-27 12:20:00,8.83,8.83,8.81,8.81,84000.0,8.401,8.401,8.382,8.382,84000.0
2014-05-27 12:25:00,8.81,8.82,8.81,8.81,151200.0,8.382,8.3915,8.382,8.382,151200.0
2014-05-27 12:30:00,8.81,8.82,8.81,8.82,86400.0,8.382,8.3915,8.382,8.3915,86400.0
2014-05-27 12:35:00,8.82,8.83,8.82,8.83,46800.0,8.3915,8.401,8.3915,8.401,46800.0
2014-05-27 12:40:00,8.83,8.83,8.82,8.82,63600.0,8.401,8.401,8.3915,8.3915,63600.0
2014-05-27 12:45:00,8.83,8.83,8.83,8.83,13200.0,8.401,8.401,8.401,8.401,13200.0
2014-05-27 12:50:00,8.83,8.83,8.82,8.82,25200.0,8.401,8.401,8.3915,8.3915,25200.0
2014-05-27 12:55:00,8.82,8.82,8.82,8.82,43200.0,8.3915,8.3915,8.3915,8.3915,43200.0
2014-05-27 13:00:00,8.82,8.82,8.82,8.82,21600.0,8.3915,8.3915,8.3915,8.3915,21600.0
2014-05-27 13:05:00,8.82,8.83,8.81,8.83,18000.0,8.3915,8.401,8.382,8.401,18000.0
2014-05-27 13:10:00,8.82,8.82,8.82,8.82,16800.0,8.3915,8.3915,8.3915,8.3915,16800.0
2014-05-27 13:15:00,8.82,8.83,8.82,8.83,40800.0,8.3915,8.401,8.3915,8.401,40800.0
2014-05-27 13:20:00,8.83,8.83,8.82,8.82,10800.0,8.401,8.401,8.3915,8.3915,10800.0
2014-05-27 13:25:00,8.82,8.82,8.82,8.82,24000.0,8.3915,8.3915,8.3915,8.3915,24000.0
2014-05-27 13:30:00,8.82,8.82,8.81,8.81,39600.0,8.3915,8.3915,8.382,8.382,39600.0
2014-05-27 13:35:00,8.81,8.82,8.8,8.81,46800.0,8.382,8.3915,8.3725,8.382,46800.0
2014-05-27 13:40:00,8.81,8.82,8.81,8.82,112800.0,8.382,8.3915,8.382,8.3915,112800.0
2014-05-27 13:45:00,8.82,8.83,8.82,8.82,291600.0,8.3915,8.401,8.3915,8.3915,291600.0
2014-05-27 13:50:00,8.82,8.83,8.82,8.83,57600.0,8.3915,8.401,8.3915,8.401,57600.0
2014-05-27 13:55:00,8.83,8.83,8.83,8.83,195600.0,8.401,8.401,8.401,8.401,195600.0
2014-05-27 14:00:00,8.83,8.83,8.83,8.83,44400.0,8.401,8.401,8.401,8.401,44400.0
2014-05-27 14:05:00,8.83,8.83,8.82,8.83,80400.0,8.401,8.401,8.3915,8.401,80400.0
2014-05-27 14:10:00,8.83,8.83,8.83,8.83,64800.0,8.401,8.401,8.401,8.401,64800.0
2014-05-27 14:15:00,8.83,8.83,8.83,8.83,44400.0,8.401,8.401,8.401,8.401,44400.0
2014-05-27 14:20:00,8.83,8.84,8.83,8.84,61200.0,8.401,8.4106,8.401,8.4106,61200.0
2014-05-27 14:25:00,8.84,8.84,8.84,8.84,112800.0,8.4106,8.4106,8.4106,8.4106,112800.0
2014-05-27 14:30:00,8.84,8.84,8.82,8.83,58800.0,8.4106,8.4106,8.3915,8.401,58800.0
2014-05-27 14:35:00,8.83,8.83,8.82,8.82,31200.0,8.401,8.401,8.3915,8.3915,31200.0
2014-05-27 14:40:00,8.82,8.83,8.82,8.83,14400.0,8.3915,8.401,8.3915,8.401,14400.0
2014-05-27 14:45:00,8.83,8.83,8.83,8.83,12000.0,8.401,8.401,8.401,8.401,12000.0
2014-05-27 14:50:00,8.83,8.84,8.83,8.84,32400.0,8.401,8.4106,8.401,8.4106,32400.0
2014-05-27 14:55:00,8.84,8.84,8.83,8.84,36000.0,8.4106,8.4106,8.401,8.4106,36000.0
2014-05-27 15:00:00,8.84,8.84,8.84,8.84,46800.0,8.4106,8.4106,8.4106,8.4106,46800.0
2014-05-27 15:05:00,8.84,8.84,8.84,8.84,73200.0,8.4106,8.4106,8.4106,8.4106,73200.0
2014-05-27 15:10:00,8.84,8.85,8.84,8.85,81600.0,8.4106,8.4201,8.4106,8.4201,81600.0
2014-05-27 15:15:00,8.85,8.86,8.85,8.85,112800.0,8.4201,8.4296,8.4201,8.4201,112800.0
2014-05-27 15:20:00,8.85,8.86,8.85,8.86,91200.0,8.4201,8.4296,8.4201,8.4296,91200.0
2014-05-27 15:25:00,8.86,8.86,8.85,8.85,66000.0,8.4296,8.4296,8.4201,8.4201,66000.0
2014-05-27 15:30:00,8.85,8.85,8.84,8.85,32400.0,8.4201,8.4201,8.4106,8.4201,32400.0
2014-05-27 15:35:00,8.85,8.86,8.85,8.86,201600.0,8.4201,8.4296,8.4201,8.4296,201600.0
2014-05-27 15:40:00,8.86,8.87,8.86,8.87,141600.0,8.4296,8.4391,8.4296,8.4391,141600.0
2014-05-27 15:45:00,8.87,8.87,8.86,8.87,102000.0,8.4391,8.4391,8.4296,8.4391,102000.0
2014-05-27 15:50:00,8.87,8.87,8.86,8.86,117600.0,8.4391,8.4391,8.4296,8.4296,117600.0
2014-05-27 15:55:00,8.86,8.87,8.85,8.86,492000.0,8.4296,8.4391,8.4201,8.4296,492000.0
2014-05-28 09:30:00,8.86,8.88,8.85,8.86,937200.0,8.4296,8.4486,8.4201,8.4296,937200.0
2014-05-28 09:35:00,8.86,8.86,8.84,8.85,518400.0,8.4296,8.4296,8.4106,8.4201,518400.0
2014-05-28 09:40:00,8.84,8.87,8.84,8.87,201600.0,8.4106,8.4391,8.4106,8.4391,201600.0
2014-05-28 09:45:00,8.87,8.87,8.86,8.87,153600.0,8.4391,8.4391,8.4296,8.4391,153600.0
2014-05-28 09:50:00,8.87,8.89,8.87,8.87,254400.0,8.4391,8.4581,8.4391,8.4391,254400.0
2014-05-28 09:55:00,8.87,8.87,8.84,8.85,201600.0,8.4391,8.4391,8.4106,8.4201,201600.0
2014-05-28 10:00:00,8.85,8.85,8.82,8.84,226800.0,8.4201,8.4201,8.3915,8.4106,226800.0
2014-05-28 10:05:00,8.84,8.85,8.84,8.84,258000.0,8.4106,8.4201,8.4106,8.4106,258000.0
2014-05-28 10:10:00,8.83,8.83,8.82,8.83,105600.0,8.401,8.401,8.3915,8.401,105600.0
2014-05-28 10:15:00,8.82,8.83,8.81,8.82,184800.0,8.3915,8.401,8.382,8.3915,184800.0
2014-05-28 10:20:00,8.81,8.83,8.81,8.83,115200.0,8.382,8.401,8.382,8.401,115200.0
2014-05-28 10:25:00,8.83,8.85,8.83,8.84,92400.0,8.401,8.4201,8.401,8.4106,92400.0
2014-05-28 10:30:00,8.85,8.85,8.83,8.84,79200.0,8.4201,8.4201,8.401,8.4106,79200.0
2014-05-28 10:35:00,8.83,8.84,8.82,8.83,58800.0,8.401,8.4106,8.3915,8.401,58800.0
2014-05-28 10:40:00,8.83,8.83,8.81,8.81,86400.0,8.401,8.401,8.382,8.382,86400.0
2014-05-28 10:45:00,8.81,8.82,8.8,8.82,153600.0,8.382,8.3915,8.3725,8.3915,153600.0
2014-05-28 10:50:00,8.82,8.83,8.82,8.82,97200.0,8.3915,8.401,8.3915,8.3915,97200.0
2014-05-28 10:55:00,8.82,8.83,8.82,8.83,146400.0,8.3915,8.401,8.3915,8.401,146400.0
2014-05-28 11:00:00,8.83,8.85,8.83,8.84,230400.0,8.401,8.4201,8.401,8.4106,230400.0
2014-05-28 11:05:00,8.84,8.86,8.84,8.85,78000.0,8.4106,8.4296,8.4106,8.4201,78000.0
2014-05-28 11:10:00,8.86,8.87,8.86,8.86,110400.0,8.4296,8.4391,8.4296,8.4296,110400.0
2014-05-28 11:15:00,8.86,8.86,8.85,8.86,57600.0,8.4296,8.4296,8.4201,8.4296,57600.0
2014-05-28 11:20:00,8.86,8.86,8.85,8.85,26400.0,8.4296,8.4296,8.4201,8.4201,26400.0
2014-05-28 11:25:00,8.86,8.86,8.86,8.86,1200.0,8.4296,8.4296,8.4296,8.4296,1200.0
2014-05-28 11:30:00,8.86,8.87,8.86,8.87,70800.0,8.4296,8.4391,8.4296,8.4391,70800.0
2014-05-28 11:35:00,8.87,8.88,8.87,8.88,111600.0,8.4391,8.4486,8.4391,8.4486,111600.0
2014-05-28 11:40:00,8.89,8.89,8.87,8.87,114000.0,8.4581,8.4581,8.4391,8.4391,114000.0
2014-05-28 11:45:00,8.87,8.88,8.87,8.87,52800.0,8.4391,8.4486,8.4391,8.4391,52800.0
2014-05-28 11:50:00,8.87,8.87,8.87,8.87,50400.0,8.4391,8.4391,8.4391,8.4391,50400.0
2014-05-28 11:55:00,8.87,8.87,8.87,8.87,135600.0,8.4391,8.4391,8.4391,8.4391,135600.0
2014-05-28 12:00:00,8.87,8.88,8.87,8.87,98400.0,8.4391,8.4486,8.4391,8.4391,98400.0
2014-05-28 12:05:00,8.87,8.88,8.87,8.88,12000.0,8.4391,8.4486,8.4391,8.4486,12000.0
2014-05-28 12:10:00,8.88,8.89,8.88,8.89,166800.0,8.4486,8.4581,8.4486,8.4581,166800.0
2014-05-28 12:15:00,8.89,8.89,8.87,8.87,213600.0,8.4581,8.4581,8.4391,8.4391,213600.0
2014-05-28 12:20:00,8.87,8.87,8.86,8.86,84000.0,8.4391,8.4391,8.4296,8.4296,84000.0
2014-05-28 12:25:00,8.86,8.87,8.86,8.86,42000.0,8.4296,8.4391,8.4296,8.4296,42000.0
2014-05-28 12:30:00,8.86,8.86,8.85,8.85,69600.0,8.4296,8.4296,8.4201,8.4201,69600.0
2014-05-28 12:35:00,8.86,8.86,8.86,8.86,55200.0,8.4296,8.4296,8.4296,8.4296,55200.0
2014-05-28 12:40:00,8.86,8.87,8.86,8.86,70800.0,8.4296,8.4391,8.4296,8.4296,70800.0
2014-05-28 12:45:00,8.86,8.87,8.86,8.87,213600.0,8.4296,8.4391,8.4296,8.4391,213600.0
2014-05-28 12:50:00,8.86,8.87,8.86,8.86,25200.0,8.4296,8.4391,8.4296,8.4296,25200.0
2014-05-28 12:55:00,8.86,8.87,8.86,8.87,25200.0,8.4296,8.4391,8.4296,8.4391,25200.0
2014-05-28 13:00:00,8.87,8.87,8.86,8.87,27600.0,8.4391,8.4391,8.4296,8.4391,27600.0
2014-05-28 13:05:00,8.87,8.87,8.87,8.87,9600.0,8.4391,8.4391,8.4391,8.4391,9600.0
2014-05-28 13:10:00,8.87,8.88,8.87,8.88,90000.0,8.4391,8.4486,8.4391,8.4486,90000.0
2014-05-28 13:15:00,8.88,8.88,8.88,8.88,126000.0,8.4486,8.4486,8.4486,8.4486,126000.0
2014-05-28 13:20:00,8.88,8.89,8.88,8.89,116400.0,8.4486,8.4581,8.4486,8.4581,116400.0
2014-05-28 13:25:00,8.88,8.88,8.88,8.88,98400.0,8.4486,8.4486,8.4486,8.4486,98400.0
2014-05-28 13:30:00,8.89,8.89,8.89,8.89,133200.0,8.4581,8.4581,8.4581,8.4581,133200.0
2014-05-28 13:35:00,8.89,8.89,8.89,8.89,38400.0,8.4581,8.4581,8.4581,8.4581,38400.0
2014-05-28 13:40:00,8.89,8.89,8.88,8.88,33600.0,8.4581,8.4581,8.4486,8.4486,33600.0
2014-05-28 13:45:00,8.88,8.88,8.88,8.88,67200.0,8.4486,8.4486,8.4486,8.4486,67200.0
2014-05-28 13:50:00,8.88,8.9,8.88,8.9,122400.0,8.4486,8.4676,8.4486,8.4676,122400.0
2014-05-28 13:55:00,8.9,8.9,8.9,8.9,51600.0,8.4676,8.4676,8.4676,8.4676,51600.0
2014-05-28 14:00:00,8.89,8.9,8.89,8.89,98400.0,8.4581,8.4676,8.4581,8.4581,98400.0
2014-05-28 14:05:00,8.89,8.89,8.88,8.88,87600.0,8.4581,8.4581,8.4486,8.4486,87600.0
2014-05-28 14:10:00,8.89,8.89,8.88,8.88,22800.0,8.4581,8.4581,8.4486,8.4486,22800.0
2014-05-28 14:15:00,8.88,8.88,8.88,8.88,46800.0,8.4486,8.4486,8.4486,8.4486,46800.0
2014-05-28 14:20:00,8.88,8.89,8.88,8.89,103200.0,8.4486,8.4581,8.4486,8.4581,103200.0
2014-05-28 14:25:00,8.89,8.89,8.88,8.88,84000.0,8.4581,8.4581,8.4486,8.4486,84000.0
2014-05-28 14:30:00,8.88,8.88,8.87,8.87,58800.0,8.4486,8.4486,8.4391,8.4391,58800.0
2014-05-28 14:35:00,8.88,8.88,8.87,8.87,13200.0,8.4486,8.4486,8.4391,8.4391,13200.0
2014-05-28 14:40:00,8.87,8.87,8.87,8.87,66000.0,8.4391,8.4391,8.4391,8.4391,66000.0
2014-05-28 14:45:00,8.87,8.88,8.87,8.88,24000.0,8.4391,8.4486,8.4391,8.4486,24000.0
2014-05-28 14:50:00,8.88,8.89,8.88,8.89,39600.0,8.4486,8.4581,8.4486,8.4581,39600.0
2014-05-28 14:55:00,8.89,8.89,8.88,8.88,58800.0,8.4581,8.4581,8.4486,8.4486,58800.0
2014-05-28 15:00:00,8.88,8.9,8.88,8.89,74400.0,8.4486,8.4676,8.4486,8.4581,74400.0
2014-05-28 15:05:00,8.89,8.89,8.88,8.88,22800.0,8.4581,8.4581,8.4486,8.4486,22800.0
2014-05-28 15:10:00,8.88,8.89,8.88,8.89,32400.0,8.4486,8.4581,8.4486,8.4581,32400.0
2014-05-28 15:15:00,8.89,8.9,8.89,8.9,62400.0,8.4581,8.4676,8.4581,8.4676,62400.0
2014-05-28 15:20:00,8.9,8.9,8.89,8.89,30000.0,8.4676,8.4676,8.4581,8.4581,30000.0
2014-05-28 15:25:00,8.89,8.89,8.89,8.89,38400.0,8.4581,8.4581,8.4581,8.4581,38400.0
2014-05-28 15:30:00,8.89,8.9,8.89,8.89,64800.0,8.4581,8.4676,8.4581,8.4581,64800.0
2014-05-28 15:35:00,8.89,8.89,8.88,8.88,55200.0,8.4581,8.4581,8.4486,8.4486,55200.0
2014-05-28 15:40:00,8.88,8.88,8.88,8.88,99600.0,8.4486,8.4486,8.4486,8.4486,99600.0
2014-05-28 15:45:00,8.87,8.88,8.86,8.87,212400.0,8.4391,8.4486,8.4296,8.4391,212400.0
2014-05-28 15:50:00,8.87,8.87,8.85,8.85,271200.0,8.4391,8.4391,8.4201,8.4201,271200.0
2014-05-28 15:55:00,8.85,8.85,8.84,8.84,560400.0,8.4201,8.4201,8.4106,8.4106,560400.0
2014-05-29 09:30:00,8.9,8.91,8.89,8.91,367200.0,8.4676,8.4772,8.4581,8.4772,367200.0
2014-05-29 09:35:00,8.91,8.92,8.9,8.91,361200.0,8.4772,8.4867,8.4676,8.4772,361200.0
2014-05-29 09:40:00,8.91,8.92,8.9,8.91,91200.0,8.4772,8.4867,8.4676,8.4772,91200.0
2014-05-29 09:45:00,8.91,8.92,8.89,8.89,114000.0,8.4772,8.4867,8.4581,8.4581,114000.0
2014-05-29 09:50:00,8.89,8.9,8.88,8.88,48000.0,8.4581,8.4676,8.4486,8.4486,48000.0
2014-05-29 09:55:00,8.89,8.91,8.89,8.91,75600.0,8.4581,8.4772,8.4581,8.4772,75600.0
2014-05-29 10:00:00,8.9,8.91,8.89,8.9,194400.0,8.4676,8.4772,8.4581,8.4676,194400.0
2014-05-29 10:05:00,8.89,8.91,8.87,8.87,268800.0,8.4581,8.4772,8.4391,8.4391,268800.0
2014-05-29 10:10:00,8.87,8.88,8.85,8.86,278400.0,8.4391,8.4486,8.4201,8.4296,278400.0
2014-05-29 10:15:00,8.85,8.86,8.84,8.85,352800.0,8.4201,8.4296,8.4106,8.4201,352800.0
2014-05-29 10:20:00,8.85,8.87,8.85,8.86,87600.0,8.4201,8.4391,8.4201,8.4296,87600.0
2014-05-29 10:25:00,8.86,8.87,8.86,8.87,96000.0,8.4296,8.4391,8.4296,8.4391,96000.0
2014-05-29 10:30:00,8.87,8.87,8.86,8.87,136800.0,8.4391,8.4391,8.4296,8.4391,136800.0
2014-05-29 10:35:00,8.87,8.87,8.86,8.87,50400.0,8.4391,8.4391,8.4296,8.4391,50400.0
2014-05-29 10:40:00,8.87,8.89,8.87,8.89,60000.0,8.4391,8.4581,8.4391,8.4581,60000.0
2014-05-29 10:45:00,8.89,8.9,8.89,8.9,61200.0,8.4581,8.4676,8.4581,8.4676,61200.0
2014-05-29 10:50:00,8.89,8.89,8.89,8.89,46800.0,8.4581,8.4581,8.4581,8.4581,46800.0
2014-05-29 10:55:00,8.89,8.9,8.89,8.9,86400.0,8.4581,8.4676,8.4581,8.4676,86400.0
2014-05-29 11:00:00,8.89,8.89,8.88,8.89,49200.0,8.4581,8.4581,8.4486,8.4581,49200.0
2014-05-29 11:05:00,8.88,8.9,8.88,8.9,38400.0,8.4486,8.4676,8.4486,8.4676,38400.0
2014-05-29 11:10:00,8.9,8.9,8.89,8.9,20400.0,8.4676,8.4676,8.4581,8.4676,20400.0
2014-05-29 11:15:00,8.9,8.91,8.9,8.9,84000.0,8.4676,8.4772,8.4676,8.4676,84000.0
2014-05-29 11:20:00,8.9,8.9,8.9,8.9,38400.0,8.4676,8.4676,8.4676,8.4676,38400.0
2014-05-29 11:25:00,8.9,8.9,8.9,8.9,10800.0,8.4676,8.4676,8.4676,8.4676,10800.0
2014-05-29 11:30:00,8.91,8.92,8.91,8.91,52800.0,8.4772,8.4867,8.4772,8.4772,52800.0
2014-05-29 11:35:00,8.9,8.91,8.9,8.91,68400.0,8.4676,8.4772,8.4676,8.4772,68400.0
2014-05-29 11:40:00,8.9,8.9,8.89,8.9,31200.0,8.4676,8.4676,8.4581,8.4676,31200.0
2014-05-29 11:45:00,8.9,8.9,8.9,8.9,32400.0,8.4676,8.4676,8.4676,8.4676,32400.0
2014-05-29 11:50:00,8.89,8.89,8.89,8.89,54000.0,8.4581,8.4581,8.4581,8.4581,54000.0
2014-05-29 11:55:00,8.89,8.89,8.89,8.89,2400.0,8.4581,8.4581,8.4581,8.4581,2400.0
2014-05-29 12:00:00,8.89,8.9,8.89,8.9,58800.0,8.4581,8.4676,8.4581,8.4676,58800.0
2014-05-29 12:05:00,8.9,8.91,8.9,8.91,78000.0,8.4676,8.4772,8.4676,8.4772,78000.0
2014-05-29 12:10:00,8.91,8.91,8.91,8.91,51600.0,8.4772,8.4772,8.4772,8.4772,51600.0
2014-05-29 12:15:00,8.9,8.9,8.9,8.9,45600.0,8.4676,8.4676,8.4676,8.4676,45600.0
2014-05-29 12:20:00,8.9,8.9,8.9,8.9,20400.0,8.4676,8.4676,8.4676,8.4676,20400.0
2014-05-29 12:25:00,8.9,8.9,8.89,8.9,96000.0,8.4676,8.4676,8.4581,8.4676,96000.0
2014-05-29 12:30:00,8.9,8.9,8.89,8.89,30000.0,8.4676,8.4676,8.4581,8.4581,30000.0
2014-05-29 12:35:00,8.9,8.9,8.9,8.9,10800.0,8.4676,8.4676,8.4676,8.4676,10800.0
2014-05-29 12:40:00,8.9,8.9,8.9,8.9,85200.0,8.4676,8.4676,8.4676,8.4676,85200.0
2014-05-29 12:45:00,8.9,8.9,8.9,8.9,26400.0,8.4676,8.4676,8.4676,8.4676,26400.0
2014-05-29 12:50:00,8.9,8.9,8.9,8.9,7200.0,8.4676,8.4676,8.4676,8.4676,7200.0
2014-05-29 12:55:00,8.9,8.9,8.9,8.9,56400.0,8.4676,8.4676,8.4676,8.4676,56400.0
2014-05-29 13:00:00,8.9,8.9,8.9,8.9,26400.0,8.4676,8.4676,8.4676,8.4676,26400.0
2014-05-29 13:05:00,8.9,8.9,8.9,8.9,22800.0,8.4676,8.4676,8.4676,8.4676,22800.0
2014-05-29 13:10:00,8.9,8.9,8.9,8.9,13200.0,8.4676,8.4676,8.4676,8.4676,13200.0
2014-05-29 13:15:00,8.9,8.9,8.9,8.9,13200.0,8.4676,8.4676,8.4676,8.4676,13200.0
2014-05-29 13:20:00,8.9,8.9,8.9,8.9,13200.0,8.4676,8.4676,8.4676,8.4676,13200.0
2014-05-29 13:25:00,8.9,8.9,8.9,8.9,57600.0,8.4676,8.4676,8.4676,8.4676,57600.0
2014-05-29 13:30:00,8.9,8.9,8.89,8.89,15600.0,8.4676,8.4676,8.4581,8.4581,15600.0
2014-05-29 13:35:00,8.89,8.89,8.89,8.89,6000.0,8.4581,8.4581,8.4581,8.4581,6000.0
2014-05-29 13:40:00,8.89,8.9,8.89,8.9,16800.0,8.4581,8.4676,8.4581,8.4676,16800.0
2014-05-29 13:45:00,8.91,8.91,8.91,8.91,43200.0,8.4772,8.4772,8.4772,8.4772,43200.0
2014-05-29 13:50:00,8.91,8.91,8.91,8.91,16800.0,8.4772,8.4772,8.4772,8.4772,16800.0
2014-05-29 13:55:00,8.91,8.91,8.9,8.9,16800.0,8.4772,8.4772,8.4676,8.4676,16800.0
2014-05-29 14:00:00,8.9,8.9,8.9,8.9,28800.0,8.4676,8.4676,8.4676,8.4676,28800.0
2014-05-29 14:05:00,8.9,8.91,8.9,8.9,28800.0,8.4676,8.4772,8.4676,8.4676,28800.0
2014-05-29 14:10:00,8.91,8.92,8.91,8.91,70800.0,8.4772,8.4867,8.4772,8.4772,70800.0
2014-05-29 14:15:00,8.91,8.92,8.91,8.92,172800.0,8.4772,8.4867,8.4772,8.4867,172800.0
2014-05-29 14:20:00,8.92,8.92,8.92,8.92,108000.0,8.4867,8.4867,8.4867,8.4867,108000.0
2014-05-29 14:25:00,8.92,8.92,8.92,8.92,16800.0,8.4867,8.4867,8.4867,8.4867,16800.0
2014-05-29 14:30:00,8.92,8.92,8.92,8.92,51600.0,8.4867,8.4867,8.4867,8.4867,51600.0
2014-05-29 14:35:00,8.92,8.95,8.92,8.95,394800.0,8.4867,8.5152,8.4867,8.5152,394800.0
2014-05-29 14:40:00,8.95,8.95,8.94,8.94,69600.0,8.5152,8.5152,8.5057,8.5057,69600.0
2014-05-29 14:45:00,8.95,8.95,8.95,8.95,103200.0,8.5152,8.5152,8.5152,8.5152,103200.0
2014-05-29 14:50:00,8.95,8.95,8.95,8.95,48000.0,8.5152,8.5152,8.5152,8.5152,48000.0
2014-05-29 14:55:00,8.95,8.96,8.95,8.95,102000.0,8.5152,8.5247,8.5152,8.5152,102000.0
2014-05-29 15:00:00,8.95,8.97,8.95,8.97,252000.0,8.5152,8.5342,8.5152,8.5342,252000.0
2014-05-29 15:05:00,8.97,8.97,8.95,8.96,212400.0,8.5342,8.5342,8.5152,8.5247,212400.0
2014-05-29 15:10:00,8.96,8.96,8.95,8.96,63600.0,8.5247,8.5247,8.5152,8.5247,63600.0
2014-05-29 15:15:00,8.96,8.96,8.96,8.96,138000.0,8.5247,8.5247,8.5247,8.5247,138000.0
2014-05-29 15:20:00,8.96,8.97,8.96,8.97,118800.0,8.5247,8.5342,8.5247,8.5342,118800.0
2014-05-29 15:25:00,8.97,8.97,8.97,8.97,142800.0,8.5342,8.5342,8.5342,8.5342,142800.0
2014-05-29 15:30:00,8.97,8.97,8.96,8.96,128400.0,8.5342,8.5342,8.5247,8.5247,128400.0
2014-05-29 15:35:00,8.97,8.97,8.96,8.96,124800.0,8.5342,8.5342,8.5247,8.5247,124800.0
2014-05-29 15:40:00,8.96,8.96,8.95,8.96,146400.0,8.5247,8.5247,8.5152,8.5247,146400.0
2014-05-29 15:45:00,8.96,8.97,8.96,8.97,156000.0,8.5247,8.5342,8.5247,8.5342,156000.0
2014-05-29 15:50:00,8.97,8.98,8.97,8.97,289200.0,8.5342,8.5438,8.5342,8.5342,289200.0
2014-05-29 15:55:00,8.98,8.98,8.97,8.98,616800.0,8.5438,8.5438,8.5342,8.5438,616800.0
2014-05-30 09:30:00,8.96,8.97,8.95,8.95,337200.0,8.5247,8.5342,8.5152,8.5152,337200.0
2014-05-30 09:35:00,8.95,8.95,8.93,8.94,351600.0,8.5152,8.5152,8.4962,8.5057,351600.0
2014-05-30 09:40:00,8.94,8.97,8.94,8.96,306000.0,8.5057,8.5342,8.5057,8.5247,306000.0
2014-05-30 09:45:00,8.96,8.97,8.95,8.95,153600.0,8.5247,8.5342,8.5152,8.5152,153600.0
2014-05-30 09:50:00,8.95,8.97,8.94,8.96,93600.0,8.5152,8.5342,8.5057,8.5247,93600.0
2014-05-30 09:55:00,8.96,8.97,8.95,8.96,252000.0,8.5247,8.5342,8.5152,8.5247,252000.0
2014-05-30 10:00:00,8.95,8.98,8.95,8.97,160800.0,8.5152,8.5438,8.5152,8.5342,160800.0
2014-05-30 10:05:00,8.97,8.98,8.97,8.98,211200.0,8.5342,8.5438,8.5342,8.5438,211200.0
2014-05-30 10:10:00,8.98,9.0,8.98,8.99,302400.0,8.5438,8.5628,8.5438,8.5533,302400.0
2014-05-30 10:15:00,8.99,9.0,8.98,8.98,223200.0,8.5533,8.5628,8.5438,8.5438,223200.0
2014-05-30 10:20:00,8.98,8.99,8.98,8.98,49200.0,8.5438,8.5533,8.5438,8.5438,49200.0
2014-05-30 10:25:00,8.98,8.99,8.98,8.99,85200.0,8.5438,8.5533,8.5438,8.5533,85200.0
2014-05-30 10:30:00,8.99,9.0,8.99,8.99,48000.0,8.5533,8.5628,8.5533,8.5533,48000.0
2014-05-30 10:35:00,8.99,8.99,8.98,8.98,195600.0,8.5533,8.5533,8.5438,8.5438,195600.0
2014-05-30 10:40:00,8.98,8.98,8.97,8.98,196800.0,8.5438,8.5438,8.5342,8.5438,196800.0
2014-05-30 10:45:00,8.97,8.98,8.97,8.98,15600.0,8.5342,8.5438,8.5342,8.5438,15600.0
2014-05-30 10:50:00,8.98,8.99,8.98,8.99,124800.0,8.5438,8.5533,8.5438,8.5533,124800.0
2014-05-30 10:55:00,8.99,8.99,8.99,8.99,63600.0,8.5533,8.5533,8.5533,8.5533,63600.0
2014-05-30 11:00:00,8.99,9.0,8.99,8.99,205200.0,8.5533,8.5628,8.5533,8.5533,205200.0
2014-05-30 11:05:00,9.0,9.0,8.99,8.99,116400.0,8.5628,8.5628,8.5533,8.5533,116400.0
2014-05-30 11:10:00,8.99,9.0,8.99,9.0,58800.0,8.5533,8.5628,8.5533,8.5628,58800.0
2014-05-30 11:15:00,9.0,9.0,9.0,9.0,88800.0,8.5628,8.5628,8.5628,8.5628,88800.0
2014-05-30 11:20:00,9.0,9.0,8.99,9.0,68400.0,8.5628,8.5628,8.5533,8.5628,68400.0
2014-05-30 11:25:00,9.0,9.0,8.98,8.98,106800.0,8.5628,8.5628,8.5438,8.5438,106800.0
2014-05-30 11:30:00,8.98,9.0,8.98,9.0,76800.0,8.5438,8.5628,8.5438,8.5628,76800.0
2014-05-30 11:35:00,9.0,9.0,8.99,8.99,52800.0,8.5628,8.5628,8.5533,8.5533,52800.0
2014-05-30 11:40:00,8.99,9.0,8.99,9.0,31200.0,8.5533,8.5628,8.5533,8.5628,31200.0
2014-05-30 11:45:00,9.0,9.0,9.0,9.0,15600.0,8.5628,8.5628,8.5628,8.5628,15600.0
2014-05-30 11:50:00,9.0,9.0,9.0,9.0,22800.0,8.5628,8.5628,8.5628,8.5628,22800.0
2014-05-30 11:55:00,9.0,9.0,9.0,9.0,93600.0,8.5628,8.5628,8.5628,8.5628,93600.0
2014-05-30 12:00:00,9.0,9.0,9.0,9.0,15600.0,8.5628,8.5628,8.5628,8.5628,15600.0
2014-05-30 12:05:00,8.99,9.0,8.99,8.99,24000.0,8.5533,8.5628,8.5533,8.5533,24000.0
2014-05-30 12:10:00,8.99,8.99,8.98,8.98,63600.0,8.5533,8.5533,8.5438,8.5438,63600.0
2014-05-30 12:15:00,8.98,8.99,8.98,8.99,61200.0,8.5438,8.5533,8.5438,8.5533,61200.0
2014-05-30 12:20:00,8.99,9.0,8.99,8.99,21600.0,8.5533,8.5628,8.5533,8.5533,21600.0
2014-05-30 12:25:00,8.99,8.99,8.98,8.99,106800.0,8.5533,8.5533,8.5438,8.5533,106800.0
2014-05-30 12:30:00,8.99,8.99,8.96,8.96,207600.0,8.5533,8.5533,8.5247,8.5247,207600.0
2014-05-30 12:35:00,8.95,8.96,8.95,8.95,57600.0,8.5152,8.5247,8.5152,8.5152,57600.0
2014-05-30 12:40:00,8.95,8.96,8.94,8.96,261600.0,8.5152,8.5247,8.5057,8.5247,261600.0
2014-05-30 12:45:00,8.96,8.96,8.95,8.96,116400.0,8.5247,8.5247,8.5152,8.5247,116400.0
2014-05-30 12:50:00,8.96,8.96,8.95,8.95,253200.0,8.5247,8.5247,8.5152,8.5152,253200.0
2014-05-30 12:55:00,8.95,8.96,8.95,8.95,134400.0,8.5152,8.5247,8.5152,8.5152,134400.0
2014-05-30 13:00:00,8.95,8.97,8.95,8.97,190800.0,8.5152,8.5342,8.5152,8.5342,190800.0
2014-05-30 13:05:00,8.97,8.97,8.96,8.96,8400.0,8.5342,8.5342,8.5247,8.5247,8400.0
2014-05-30 13:10:00,8.97,8.97,8.96,8.97,61200.0,8.5342,8.5342,8.5247,8.5342,61200.0
2014-05-30 13:15:00,8.96,8.96,8.95,8.96,128400.0,8.5247,8.5247,8.5152,8.5247,128400.0
2014-05-30 13:20:00,8.96,8.96,8.95,8.95,27600.0,8.5247,8.5247,8.5152,8.5152,27600.0
2014-05-30 13:25:00,8.96,8.97,8.96,8.96,121200.0,8.5247,8.5342,8.5247,8.5247,121200.0
2014-05-30 13:30:00,8.96,8.96,8.95,8.96,91200.0,8.5247,8.5247,8.5152,8.5247,91200.0
2014-05-30 13:35:00,8.96,8.96,8.94,8.96,48000.0,8.5247,8.5247,8.5057,8.5247,48000.0
2014-05-30 13:40:00,8.95,8.95,8.94,8.95,60000.0,8.5152,8.5152,8.5057,8.5152,60000.0
2014-05-30 13:45:00,8.95,8.96,8.95,8.96,122400.0,8.5152,8.5247,8.5152,8.5247,122400.0
2014-05-30 13:50:00,8.95,8.97,8.95,8.97,54000.0,8.5152,8.5342,8.5152,8.5342,54000.0
2014-05-30 13:55:00,8.97,8.97,8.96,8.97,46800.0,8.5342,8.5342,8.5247,8.5342,46800.0
2014-05-30 14:00:00,8.97,8.97,8.97,8.97,14400.0,8.5342,8.5342,8.5342,8.5342,14400.0
2014-05-30 14:05:00,8.97,8.99,8.97,8.99,188400.0,8.5342,8.5533,8.5342,8.5533,188400.0
2014-05-30 14:10:00,8.99,9.0,8.99,8.99,140400.0,8.5533,8.5628,8.5533,8.5533,140400.0
2014-05-30 14:15:00,8.99,8.99,8.99,8.99,56400.0,8.5533,8.5533,8.5533,8.5533,56400.0
2014-05-30 14:20:00,8.99,9.0,8.99,9.0,111600.0,8.5533,8.5628,8.5533,8.5628,111600.0
2014-05-30 14:25:00,8.99,9.0,8.99,9.0,115200.0,8.5533,8.5628,8.5533,8.5628,115200.0
2014-05-30 14:30:00,9.0,9.0,8.99,8.99,62400.0,8.5628,8.5628,8.5533,8.5533,62400.0
2014-05-30 14:35:00,8.99,8.99,8.99,8.99,30000.0,8.5533,8.5533,8.5533,8.5533,30000.0
2014-05-30 14:40:00,9.0,9.01,9.0,9.0,494400.0,8.5628,8.5723,8.5628,8.5628,494400.0
2014-05-30 14:45:00,9.0,9.01,9.0,9.01,78000.0,8.5628,8.5723,8.5628,8.5723,78000.0
2014-05-30 14:50:00,9.01,9.01,9.01,9.01,92400.0,8.5723,8.5723,8.5723,8.5723,92400.0
2014-05-30 14:55:00,9.01,9.01,8.99,8.99,118800.0,8.5723,8.5723,8.5533,8.5533,118800.0
2014-05-30 15:00:00,8.99,8.99,8.98,8.99,127200.0,8.5533,8.5533,8.5438,8.5533,127200.0
2014-05-30 15:05:00,8.99,9.0,8.99,8.99,108000.0,8.5533,8.5628,8.5533,8.5533,108000.0
2014-05-30 15:10:00,8.99,9.0,8.99,9.0,86400.0,8.5533,8.5628,8.5533,8.5628,86400.0
2014-05-30 15:15:00,9.0,9.0,8.99,8.99,39600.0,8.5628,8.5628,8.5533,8.5533,39600.0
2014-05-30 15:20:00,8.99,8.99,8.98,8.98,182400.0,8.5533,8.5533,8.5438,8.5438,182400.0
2014-05-30 15:25:00,8.98,8.99,8.97,8.99,98400.0,8.5438,8.5533,8.5342,8.5533,98400.0
2014-05-30 15:30:00,8.99,9.0,8.99,8.99,67200.0,8.5533,8.5628,8.5533,8.5533,67200.0
2014-05-30 15:35:00,9.0,9.02,9.0,9.0,486000.0,8.5628,8.5818,8.5628,8.5628,486000.0
2014-05-30 15:40:00,9.0,9.02,9.0,9.02,85200.0,8.5628,8.5818,8.5628,8.5818,85200.0
2014-05-30 15:45:00,9.01,9.02,9.01,9.02,230400.0,8.5723,8.5818,8.5723,8.5818,230400.0
2014-05-30 15:50:00,9.02,9.03,9.02,9.02,201600.0,8.5818,8.5913,8.5818,8.5818,201600.0
2014-05-30 15:55:00,9.02,9.04,9.02,9.02,975600.0,8.5818,8.6008,8.5818,8.5818,975600.0
2014-06-02 09:30:00,9.06,9.06,9.04,9.04,295200.0,8.6199,8.6199,8.6008,8.6008,295200.0
2014-06-02 09:35:00,9.04,9.05,9.03,9.04,206400.0,8.6008,8.6103,8.5913,8.6008,206400.0
2014-06-02 09:40:00,9.04,9.05,9.02,9.03,266400.0,8.6008,8.6103,8.5818,8.5913,266400.0
2014-06-02 09:45:00,9.02,9.02,8.99,9.0,157200.0,8.5818,8.5818,8.5533,8.5628,157200.0
2014-06-02 09:50:00,9.0,9.02,9.0,9.02,180000.0,8.5628,8.5818,8.5628,8.5818,180000.0
2014-06-02 09:55:00,9.02,9.03,9.0,9.0,253200.0,8.5818,8.5913,8.5628,8.5628,253200.0
2014-06-02 10:00:00,9.0,9.0,8.96,8.96,512400.0,8.5628,8.5628,8.5247,8.5247,512400.0
2014-06-02 10:05:00,8.96,8.97,8.92,8.92,495600.0,8.5247,8.5342,8.4867,8.4867,495600.0
2014-06-02 10:10:00,8.92,8.96,8.92,8.96,202800.0,8.4867,8.5247,8.4867,8.5247,202800.0
2014-06-02 10:15:00,8.96,8.98,8.96,8.97,238800.0,8.5247,8.5438,8.5247,8.5342,238800.0
2014-06-02 10:20:00,8.98,8.98,8.96,8.97,58800.0,8.5438,8.5438,8.5247,8.5342,58800.0
2014-06-02 10:25:00,8.96,8.98,8.96,8.97,82800.0,8.5247,8.5438,8.5247,8.5342,82800.0
2014-06-02 10:30:00,8.98,8.98,8.97,8.97,66000.0,8.5438,8.5438,8.5342,8.5342,66000.0
2014-06-02 10:35:00,8.97,8.98,8.97,8.98,49200.0,8.5342,8.5438,8.5342,8.5438,49200.0
2014-06-02 10:40:00,8.98,8.99,8.97,8.97,134400.0,8.5438,8.5533,8.5342,8.5342,134400.0
2014-06-02 10:45:00,8.97,8.97,8.96,8.96,57600.0,8.5342,8.5342,8.5247,8.5247,57600.0
2014-06-02 10:50:00,8.95,8.96,8.95,8.96,70800.0,8.5152,8.5247,8.5152,8.5247,70800.0
2014-06-02 10:55:00,8.96,8.98,8.95,8.98,94800.0,8.5247,8.5438,8.5152,8.5438,94800.0
2014-06-02 11:00:00,8.98,8.99,8.97,8.99,193200.0,8.5438,8.5533,8.5342,8.5533,193200.0
2014-06-02 11:05:00,8.99,9.01,8.99,9.01,189600.0,8.5533,8.5723,8.5533,8.5723,189600.0
2014-06-02 11:10:00,9.02,9.02,9.01,9.02,236400.0,8.5818,8.5818,8.5723,8.5818,236400.0
2014-06-02 11:15:00,9.01,9.02,9.01,9.02,100800.0,8.5723,8.5818,8.5723,8.5818,100800.0
2014-06-02 11:20:00,9.02,9.02,9.02,9.02,43200.0,8.5818,8.5818,8.5818,8.5818,43200.0
2014-06-02 11:25:00,9.02,9.06,9.02,9.05,279600.0,8.5818,8.6199,8.5818,8.6103,279600.0
2014-06-02 11:30:00,9.05,9.05,9.03,9.04,238800.0,8.6103,8.6103,8.5913,8.6008,238800.0
2014-06-02 11:35:00,9.04,9.04,9.03,9.03,10800.0,8.6008,8.6008,8.5913,8.5913,10800.0
2014-06-02 11:40:00,9.04,9.05,9.04,9.05,20400.0,8.6008,8.6103,8.6008,8.6103,20400.0
2014-06-02 11:45:00,9.04,9.05,9.04,9.05,40800.0,8.6008,8.6103,8.6008,8.6103,40800.0
2014-06-02 11:50:00,9.05,9.06,9.05,9.05,61200.0,8.6103,8.6199,8.6103,8.6103,61200.0
2014-06-02 11:55:00,9.05,9.05,9.04,9.05,44400.0,8.6103,8.6103,8.6008,8.6103,44400.0
2014-06-02 12:00:00,9.04,9.05,9.04,9.04,22800.0,8.6008,8.6103,8.6008,8.6008,22800.0
2014-06-02 12:05:00,9.04,9.04,9.04,9.04,20400.0,8.6008,8.6008,8.6008,8.6008,20400.0
2014-06-02 12:10:00,9.04,9.05,9.04,9.05,40800.0,8.6008,8.6103,8.6008,8.6103,40800.0
2014-06-02 12:15:00,9.05,9.05,9.03,9.03,46800.0,8.6103,8.6103,8.5913,8.5913,46800.0
2014-06-02 12:20:00,9.03,9.04,9.03,9.04,12000.0,8.5913,8.6008,8.5913,8.6008,12000.0
2014-06-02 12:25:00,9.04,9.04,9.03,9.03,12000.0,8.6008,8.6008,8.5913,8.5913,12000.0
2014-06-02 12:30:00,9.04,9.04,9.04,9.04,55200.0,8.6008,8.6008,8.6008,8.6008,55200.0
2014-06-02 12:35:00,9.04,9.04,9.04,9.04,10800.0,8.6008,8.6008,8.6008,8.6008,10800.0
2014-06-02 12:40:00,9.04,9.04,9.04,9.04,15600.0,8.6008,8.6008,8.6008,8.6008,15600.0
2014-06-02 12:45:00,9.04,9.04,9.04,9.04,7200.0,8.6008,8.6008,8.6008,8.6008,7200.0
2014-06-02 12:50:00,9.04,9.05,9.04,9.04,22800.0,8.6008,8.6103,8.6008,8.6008,22800.0
2014-06-02 12:55:00,9.04,9.04,9.04,9.04,15600.0,8.6008,8.6008,8.6008,8.6008,15600.0
2014-06-02 13:00:00,9.04,9.04,9.03,9.04,8400.0,8.6008,8.6008,8.5913,8.6008,8400.0
2014-06-02 13:05:00,9.03,9.03,9.02,9.03,69600.0,8.5913,8.5913,8.5818,8.5913,69600.0
2014-06-02 13:10:00,9.03,9.03,9.02,9.03,18000.0,8.5913,8.5913,8.5818,8.5913,18000.0
2014-06-02 13:15:00,9.03,9.03,9.03,9.03,2400.0,8.5913,8.5913,8.5913,8.5913,2400.0
2014-06-02 13:20:00,9.02,9.04,9.02,9.04,6000.0,8.5818,8.6008,8.5818,8.6008,6000.0
2014-06-02 13:25:00,9.04,9.05,9.04,9.04,18000.0,8.6008,8.6103,8.6008,8.6008,18000.0
2014-06-02 13:30:00,9.04,9.04,9.03,9.04,31200.0,8.6008,8.6008,8.5913,8.6008,31200.0
2014-06-02 13:35:00,9.04,9.04,9.04,9.04,9600.0,8.6008,8.6008,8.6008,8.6008,9600.0
2014-06-02 13:40:00,9.03,9.04,9.03,9.04,15600.0,8.5913,8.6008,8.5913,8.6008,15600.0
2014-06-02 13:45:00,9.03,9.04,9.03,9.03,8400.0,8.5913,8.6008,8.5913,8.5913,8400.0
2014-06-02 13:50:00,9.04,9.04,9.04,9.04,50400.0,8.6008,8.6008,8.6008,8.6008,50400.0
2014-06-02 13:55:00,9.04,9.04,9.04,9.04,21600.0,8.6008,8.6008,8.6008,8.6008,21600.0
2014-06-02 14:00:00,9.04,9.04,9.04,9.04,4800.0,8.6008,8.6008,8.6008,8.6008,4800.0
2014-06-02 14:05:00,9.05,9.05,9.04,9.04,8400.0,8.6103,8.6103,8.6008,8.6008,8400.0
2014-06-02 14:10:00,9.04,9.05,9.03,9.04,86400.0,8.6008,8.6103,8.5913,8.6008,86400.0
2014-06-02 14:15:00,9.04,9.04,9.03,9.04,74400.0,8.6008,8.6008,8.5913,8.6008,74400.0
2014-06-02 14:20:00,9.04,9.05,9.04,9.05,26400.0,8.6008,8.6103,8.6008,8.6103,26400.0
2014-06-02 14:25:00,9.05,9.05,9.05,9.05,20400.0,8.6103,8.6103,8.6103,8.6103,20400.0
2014-06-02 14:30:00,9.05,9.06,9.05,9.05,34800.0,8.6103,8.6199,8.6103,8.6103,34800.0
2014-06-02 14:35:00,9.05,9.06,9.05,9.06,88800.0,8.6103,8.6199,8.6103,8.6199,88800.0
2014-06-02 14:40:00,9.06,9.06,9.05,9.05,91200.0,8.6199,8.6199,8.6103,8.6103,91200.0
2014-06-02 14:45:00,9.05,9.05,9.05,9.05,61200.0,8.6103,8.6103,8.6103,8.6103,61200.0
2014-06-02 14:50:00,9.05,9.05,9.05,9.05,38400.0,8.6103,8.6103,8.6103,8.6103,38400.0
2014-06-02 14:55:00,9.05,9.05,9.04,9.05,142800.0,8.6103,8.6103,8.6008,8.6103,142800.0
2014-06-02 15:00:00,9.05,9.05,9.04,9.04,58800.0,8.6103,8.6103,8.6008,8.6008,58800.0
2014-06-02 15:05:00,9.05,9.05,9.04,9.05,44400.0,8.6103,8.6103,8.6008,8.6103,44400.0
2014-06-02 15:10:00,9.05,9.05,9.02,9.02,253200.0,8.6103,8.6103,8.5818,8.5818,253200.0
2014-06-02 15:15:00,9.02,9.04,9.02,9.04,230400.0,8.5818,8.6008,8.5818,8.6008,230400.0
2014-06-02 15:20:00,9.04,9.04,9.03,9.04,46800.0,8.6008,8.6008,8.5913,8.6008,46800.0
2014-06-02 15:25:00,9.04,9.04,9.03,9.03,55200.0,8.6008,8.6008,8.5913,8.5913,55200.0
2014-06-02 15:30:00,9.03,9.05,9.03,9.05,139200.0,8.5913,8.6103,8.5913,8.6103,139200.0
2014-06-02 15:35:00,9.05,9.05,9.04,9.04,132000.0,8.6103,8.6103,8.6008,8.6008,132000.0
2014-06-02 15:40:00,9.04,9.06,9.04,9.06,202800.0,8.6008,8.6199,8.6008,8.6199,202800.0
2014-06-02 15:45:00,9.06,9.07,9.06,9.06,283200.0,8.6199,8.6294,8.6199,8.6199,283200.0
2014-06-02 15:50:00,9.06,9.06,9.05,9.06,234000.0,8.6199,8.6199,8.6103,8.6199,234000.0
2014-06-02 15:55:00,9.06,9.06,9.05,9.05,308400.0,8.6199,8.6199,8.6103,8.6103,308400.0
2014-06-03 09:30:00,8.99,9.0,8.97,8.99,348000.0,8.5533,8.5628,8.5342,8.5533,348000.0
2014-06-03 09:35:00,8.99,9.01,8.97,9.01,310800.0,8.5533,8.5723,8.5342,8.5723,310800.0
2014-06-03 09:40:00,9.01,9.01,8.99,9.0,138000.0,8.5723,8.5723,8.5533,8.5628,138000.0
2014-06-03 09:45:00,9.0,9.0,8.99,9.0,48000.0,8.5628,8.5628,8.5533,8.5628,48000.0
2014-06-03 09:50:00,9.0,9.03,9.0,9.02,169200.0,8.5628,8.5913,8.5628,8.5818,169200.0
2014-06-03 09:55:00,9.02,9.02,9.01,9.01,133200.0,8.5818,8.5818,8.5723,8.5723,133200.0
2014-06-03 10:00:00,9.02,9.04,9.02,9.04,333600.0,8.5818,8.6008,8.5818,8.6008,333600.0
2014-06-03 10:05:00,9.04,9.04,9.03,9.03,127200.0,8.6008,8.6008,8.5913,8.5913,127200.0
2014-06-03 10:10:00,9.03,9.04,9.02,9.04,126000.0,8.5913,8.6008,8.5818,8.6008,126000.0
2014-06-03 10:15:00,9.04,9.04,9.02,9.02,284400.0,8.6008,8.6008,8.5818,8.5818,284400.0
2014-06-03 10:20:00,9.02,9.03,9.02,9.02,49200.0,8.5818,8.5913,8.5818,8.5818,49200.0
2014-06-03 10:25:00,9.03,9.03,9.02,9.02,36000.0,8.5913,8.5913,8.5818,8.5818,36000.0
2014-06-03 10:30:00,9.03,9.03,9.02,9.03,38400.0,8.5913,8.5913,8.5818,8.5913,38400.0
2014-06-03 10:35:00,9.02,9.03,9.02,9.03,67200.0,8.5818,8.5913,8.5818,8.5913,67200.0
2014-06-03 10:40:00,9.03,9.03,9.0,9.0,121200.0,8.5913,8.5913,8.5628,8.5628,121200.0
2014-06-03 10:45:00,9.0,9.0,8.99,8.99,255600.0,8.5628,8.5628,8.5533,8.5533,255600.0
2014-06-03 10:50:00,8.99,9.0,8.98,8.98,159600.0,8.5533,8.5628,8.5438,8.5438,159600.0
2014-06-03 10:55:00,8.98,8.99,8.98,8.99,148800.0,8.5438,8.5533,8.5438,8.5533,148800.0
2014-06-03 11:00:00,8.99,8.99,8.99,8.99,15600.0,8.5533,8.5533,8.5533,8.5533,15600.0
2014-06-03 11:05:00,8.99,9.0,8.99,9.0,50400.0,8.5533,8.5628,8.5533,8.5628,50400.0
2014-06-03 11:10:00,9.0,9.01,9.0,9.0,30000.0,8.5628,8.5723,8.5628,8.5628,30000.0
2014-06-03 11:15:00,9.0,9.01,8.99,9.01,160800.0,8.5628,8.5723,8.5533,8.5723,160800.0
2014-06-03 11:20:00,9.0,9.01,8.99,9.0,135600.0,8.5628,8.5723,8.5533,8.5628,135600.0
2014-06-03 11:25:00,9.0,9.0,9.0,9.0,43200.0,8.5628,8.5628,8.5628,8.5628,43200.0
2014-06-03 11:30:00,9.0,9.01,8.99,9.01,63600.0,8.5628,8.5723,8.5533,8.5723,63600.0
2014-06-03 11:35:00,9.0,9.01,8.99,8.99,39600.0,8.5628,8.5723,8.5533,8.5533,39600.0
2014-06-03 11:40:00,8.98,8.98,8.97,8.97,244800.0,8.5438,8.5438,8.5342,8.5342,244800.0
2014-06-03 11:45:00,8.97,8.98,8.97,8.98,67200.0,8.5342,8.5438,8.5342,8.5438,67200.0
2014-06-03 11:50:00,8.98,8.99,8.98,8.98,152400.0,8.5438,8.5533,8.5438,8.5438,152400.0
2014-06-03 11:55:00,8.99,8.99,8.98,8.99,46800.0,8.5533,8.5533,8.5438,8.5533,46800.0
2014-06-03 12:00:00,8.99,9.0,8.99,9.0,80400.0,8.5533,8.5628,8.5533,8.5628,80400.0
2014-06-03 12:05:00,9.0,9.0,9.0,9.0,69600.0,8.5628,8.5628,8.5628,8.5628,69600.0
2014-06-03 12:10:00,9.0,9.02,9.0,9.02,85200.0,8.5628,8.5818,8.5628,8.5818,85200.0
2014-06-03 12:15:00,9.02,9.02,9.02,9.02,20400.0,8.5818,8.5818,8.5818,8.5818,20400.0
2014-06-03 12:20:00,9.02,9.03,9.02,9.03,93600.0,8.5818,8.5913,8.5818,8.5913,93600.0
2014-06-03 12:25:00,9.02,9.02,9.02,9.02,24000.0,8.5818,8.5818,8.5818,8.5818,24000.0
2014-06-03 12:30:00,9.02,9.02,9.02,9.02,13200.0,8.5818,8.5818,8.5818,8.5818,13200.0
2014-06-03 12:35:00,9.02,9.02,9.01,9.01,62400.0,8.5818,8.5818,8.5723,8.5723,62400.0
2014-06-03 12:40:00,9.01,9.02,9.01,9.02,49200.0,8.5723,8.5818,8.5723,8.5818,49200.0
2014-06-03 12:45:00,9.02,9.02,9.02,9.02,7200.0,8.5818,8.5818,8.5818,8.5818,7200.0
2014-06-03 12:50:00,9.01,9.02,9.01,9.02,42000.0,8.5723,8.5818,8.5723,8.5818,42000.0
2014-06-03 12:55:00,9.01,9.02,9.01,9.01,10800.0,8.5723,8.5818,8.5723,8.5723,10800.0
2014-06-03 13:00:00,9.01,9.02,9.01,9.01,10800.0,8.5723,8.5818,8.5723,8.5723,10800.0
2014-06-03 13:05:00,9.02,9.03,9.02,9.03,108000.0,8.5818,8.5913,8.5818,8.5913,108000.0
2014-06-03 13:10:00,9.03,9.03,9.03,9.03,148800.0,8.5913,8.5913,8.5913,8.5913,148800.0
2014-06-03 13:15:00,9.03,9.03,9.02,9.02,139200.0,8.5913,8.5913,8.5818,8.5818,139200.0
2014-06-03 13:20:00,9.02,9.03,9.02,9.02,45600.0,8.5818,8.5913,8.5818,8.5818,45600.0
2014-06-03 13:25:00,9.03,9.03,9.03,9.03,50400.0,8.5913,8.5913,8.5913,8.5913,50400.0
2014-06-03 13:30:00,9.03,9.04,9.03,9.03,109200.0,8.5913,8.6008,8.5913,8.5913,109200.0
2014-06-03 13:35:00,9.03,9.03,9.02,9.02,90000.0,8.5913,8.5913,8.5818,8.5818,90000.0
2014-06-03 13:40:00,9.02,9.03,9.02,9.03,7200.0,8.5818,8.5913,8.5818,8.5913,7200.0
2014-06-03 13:45:00,9.03,9.03,9.03,9.03,15600.0,8.5913,8.5913,8.5913,8.5913,15600.0
2014-06-03 13:50:00,9.03,9.04,9.03,9.04,24000.0,8.5913,8.6008,8.5913,8.6008,24000.0
2014-06-03 13:55:00,9.03,9.03,9.03,9.03,13200.0,8.5913,8.5913,8.5913,8.5913,13200.0
2014-06-03 14:00:00,9.03,9.04,9.03,9.04,39600.0,8.5913,8.6008,8.5913,8.6008,39600.0
2014-06-03 14:05:00,9.04,9.04,9.04,9.04,31200.0,8.6008,8.6008,8.6008,8.6008,31200.0
2014-06-03 14:10:00,9.04,9.04,9.03,9.03,84000.0,8.6008,8.6008,8.5913,8.5913,84000.0
2014-06-03 14:15:00,9.03,9.04,9.03,9.04,124800.0,8.5913,8.6008,8.5913,8.6008,124800.0
2014-06-03 14:20:00,9.05,9.05,9.04,9.05,134400.0,8.6103,8.6103,8.6008,8.6103,134400.0
2014-06-03 14:25:00,9.05,9.05,9.04,9.05,25200.0,8.6103,8.6103,8.6008,8.6103,25200.0
2014-06-03 14:30:00,9.05,9.05,9.04,9.04,74400.0,8.6103,8.6103,8.6008,8.6008,74400.0
2014-06-03 14:35:00,9.05,9.05,9.05,9.05,27600.0,8.6103,8.6103,8.6103,8.6103,27600.0
2014-06-03 14:40:00,9.05,9.05,9.05,9.05,130800.0,8.6103,8.6103,8.6103,8.6103,130800.0
2014-06-03 14:45:00,9.05,9.05,9.04,9.04,68400.0,8.6103,8.6103,8.6008,8.6008,68400.0
2014-06-03 14:50:00,9.04,9.04,9.03,9.04,196800.0,8.6008,8.6008,8.5913,8.6008,196800.0
2014-06-03 14:55:00,9.04,9.04,9.03,9.03,19200.0,8.6008,8.6008,8.5913,8.5913,19200.0
2014-06-03 15:00:00,9.03,9.03,9.02,9.02,172800.0,8.5913,8.5913,8.5818,8.5818,172800.0
2014-06-03 15:05:00,9.02,9.02,9.02,9.02,27600.0,8.5818,8.5818,8.5818,8.5818,27600.0
2014-06-03 15:10:00,9.02,9.03,9.02,9.03,75600.0,8.5818,8.5913,8.5818,8.5913,75600.0
2014-06-03 15:15:00,9.03,9.04,9.03,9.03,70800.0,8.5913,8.6008,8.5913,8.5913,70800.0
2014-06-03 15:20:00,9.03,9.04,9.03,9.04,58800.0,8.5913,8.6008,8.5913,8.6008,58800.0
2014-06-03 15:25:00,9.04,9.05,9.04,9.05,114000.0,8.6008,8.6103,8.6008,8.6103,114000.0
2014-06-03 15:30:00,9.05,9.05,9.04,9.04,55200.0,8.6103,8.6103,8.6008,8.6008,55200.0
2014-06-03 15:35:00,9.04,9.04,9.04,9.04,20400.0,8.6008,8.6008,8.6008,8.6008,20400.0
2014-06-03 15:40:00,9.05,9.05,9.04,9.04,250800.0,8.6103,8.6103,8.6008,8.6008,250800.0
2014-06-03 15:45:00,9.04,9.05,9.04,9.04,166800.0,8.6008,8.6103,8.6008,8.6008,166800.0
2014-06-03 15:50:00,9.05,9.05,9.04,9.05,164400.0,8.6103,8.6103,8.6008,8.6103,164400.0
2014-06-03 15:55:00,9.05,9.05,9.04,9.04,393600.0,8.6103,8.6103,8.6008,8.6008,393600.0
2014-06-04 09:30:00,8.99,9.0,8.97,9.0,996000.0,8.5533,8.5628,8.5342,8.5628,996000.0
2014-06-04 09:35:00,9.0,9.0,8.98,9.0,224400.0,8.5628,8.5628,8.5438,8.5628,224400.0
2014-06-04 09:40:00,8.99,8.99,8.96,8.97,298800.0,8.5533,8.5533,8.5247,8.5342,298800.0
2014-06-04 09:45:00,8.97,9.01,8.97,9.01,171600.0,8.5342,8.5723,8.5342,8.5723,171600.0
2014-06-04 09:50:00,9.01,9.02,9.0,9.02,235200.0,8.5723,8.5818,8.5628,8.5818,235200.0
2014-06-04 09:55:00,9.02,9.02,9.01,9.02,195600.0,8.5818,8.5818,8.5723,8.5818,195600.0
2014-06-04 10:00:00,9.02,9.04,9.01,9.03,292800.0,8.5818,8.6008,8.5723,8.5913,292800.0
2014-06-04 10:05:00,9.03,9.03,9.02,9.02,190800.0,8.5913,8.5913,8.5818,8.5818,190800.0
2014-06-04 10:10:00,9.02,9.04,9.02,9.04,98400.0,8.5818,8.6008,8.5818,8.6008,98400.0
2014-06-04 10:15:00,9.03,9.04,9.02,9.02,135600.0,8.5913,8.6008,8.5818,8.5818,135600.0
2014-06-04 10:20:00,9.02,9.03,9.01,9.01,105600.0,8.5818,8.5913,8.5723,8.5723,105600.0
2014-06-04 10:25:00,9.01,9.02,9.01,9.01,153600.0,8.5723,8.5818,8.5723,8.5723,153600.0
2014-06-04 10:30:00,9.01,9.02,9.01,9.02,45600.0,8.5723,8.5818,8.5723,8.5818,45600.0
2014-06-04 10:35:00,9.02,9.03,9.01,9.03,70800.0,8.5818,8.5913,8.5723,8.5913,70800.0
2014-06-04 10:40:00,9.03,9.03,9.02,9.03,55200.0,8.5913,8.5913,8.5818,8.5913,55200.0
2014-06-04 10:45:00,9.03,9.03,9.03,9.03,60000.0,8.5913,8.5913,8.5913,8.5913,60000.0
2014-06-04 10:50:00,9.03,9.06,9.03,9.06,328800.0,8.5913,8.6199,8.5913,8.6199,328800.0
2014-06-04 10:55:00,9.06,9.06,9.05,9.06,303600.0,8.6199,8.6199,8.6103,8.6199,303600.0
2014-06-04 11:00:00,9.06,9.07,9.06,9.07,150000.0,8.6199,8.6294,8.6199,8.6294,150000.0
2014-06-04 11:05:00,9.07,9.07,9.07,9.07,157200.0,8.6294,8.6294,8.6294,8.6294,157200.0
2014-06-04 11:10:00,9.07,9.07,9.07,9.07,39600.0,8.6294,8.6294,8.6294,8.6294,39600.0
2014-06-04 11:15:00,9.07,9.07,9.06,9.06,45600.0,8.6294,8.6294,8.6199,8.6199,45600.0
2014-06-04 11:20:00,9.06,9.09,9.06,9.09,253200.0,8.6199,8.6484,8.6199,8.6484,253200.0
2014-06-04 11:25:00,9.09,9.09,9.09,9.09,57600.0,8.6484,8.6484,8.6484,8.6484,57600.0
2014-06-04 11:30:00,9.09,9.09,9.08,9.09,118800.0,8.6484,8.6484,8.6389,8.6484,118800.0
2014-06-04 11:35:00,9.09,9.09,9.08,9.08,156000.0,8.6484,8.6484,8.6389,8.6389,156000.0
2014-06-04 11:40:00,9.08,9.08,9.08,9.08,151200.0,8.6389,8.6389,8.6389,8.6389,151200.0
2014-06-04 11:45:00,9.08,9.08,9.08,9.08,57600.0,8.6389,8.6389,8.6389,8.6389,57600.0
2014-06-04 11:50:00,9.08,9.08,9.07,9.08,28800.0,8.6389,8.6389,8.6294,8.6389,28800.0
2014-06-04 11:55:00,9.08,9.08,9.08,9.08,51600.0,8.6389,8.6389,8.6389,8.6389,51600.0
2014-06-04 12:00:00,9.08,9.09,9.08,9.09,22800.0,8.6389,8.6484,8.6389,8.6484,22800.0
2014-06-04 12:05:00,9.09,9.09,9.08,9.09,32400.0,8.6484,8.6484,8.6389,8.6484,32400.0
2014-06-04 12:10:00,9.09,9.09,9.08,9.08,142800.0,8.6484,8.6484,8.6389,8.6389,142800.0
2014-06-04 12:15:00,9.08,9.08,9.08,9.08,118800.0,8.6389,8.6389,8.6389,8.6389,118800.0
2014-06-04 12:20:00,9.08,9.08,9.08,9.08,80400.0,8.6389,8.6389,8.6389,8.6389,80400.0
2014-06-04 12:25:00,9.08,9.08,9.08,9.08,16800.0,8.6389,8.6389,8.6389,8.6389,16800.0
2014-06-04 12:30:00,9.08,9.08,9.08,9.08,4800.0,8.6389,8.6389,8.6389,8.6389,4800.0
2014-06-04 12:35:00,9.08,9.08,9.08,9.08,8400.0,8.6389,8.6389,8.6389,8.6389,8400.0
2014-06-04 12:40:00,9.09,9.1,9.09,9.09,168000.0,8.6484,8.6579,8.6484,8.6484,168000.0
2014-06-04 12:45:00,9.09,9.1,9.09,9.1,32400.0,8.6484,8.6579,8.6484,8.6579,32400.0
2014-06-04 12:50:00,9.09,9.1,9.09,9.1,67200.0,8.6484,8.6579,8.6484,8.6579,67200.0
2014-06-04 12:55:00,9.1,9.1,9.1,9.1,78000.0,8.6579,8.6579,8.6579,8.6579,78000.0
2014-06-04 13:00:00,9.1,9.11,9.1,9.11,28800.0,8.6579,8.6674,8.6579,8.6674,28800.0
2014-06-04 13:05:00,9.11,9.11,9.1,9.1,50400.0,8.6674,8.6674,8.6579,8.6579,50400.0
2014-06-04 13:10:00,9.1,9.1,9.1,9.1,26400.0,8.6579,8.6579,8.6579,8.6579,26400.0
2014-06-04 13:15:00,9.1,9.1,9.1,9.1,9600.0,8.6579,8.6579,8.6579,8.6579,9600.0
2014-06-04 13:20:00,9.09,9.1,9.09,9.1,40800.0,8.6484,8.6579,8.6484,8.6579,40800.0
2014-06-04 13:25:00,9.1,9.1,9.09,9.09,102000.0,8.6579,8.6579,8.6484,8.6484,102000.0
2014-06-04 13:30:00,9.09,9.1,9.09,9.1,26400.0,8.6484,8.6579,8.6484,8.6579,26400.0
2014-06-04 13:35:00,9.09,9.1,9.09,9.09,22800.0,8.6484,8.6579,8.6484,8.6484,22800.0
2014-06-04 13:40:00,9.09,9.1,9.09,9.1,42000.0,8.6484,8.6579,8.6484,8.6579,42000.0
2014-06-04 13:45:00,9.09,9.09,9.09,9.09,37200.0,8.6484,8.6484,8.6484,8.6484,37200.0
2014-06-04 13:50:00,9.09,9.1,9.09,9.1,30000.0,8.6484,8.6579,8.6484,8.6579,30000.0
2014-06-04 13:55:00,9.1,9.1,9.1,9.1,30000.0,8.6579,8.6579,8.6579,8.6579,30000.0
2014-06-04 14:00:00,9.11,9.11,9.1,9.1,67200.0,8.6674,8.6674,8.6579,8.6579,67200.0
2014-06-04 14:05:00,9.1,9.1,9.1,9.1,28800.0,8.6579,8.6579,8.6579,8.6579,28800.0
2014-06-04 14:10:00,9.09,9.1,9.09,9.1,54000.0,8.6484,8.6579,8.6484,8.6579,54000.0
2014-06-04 14:15:00,9.1,9.1,9.1,9.1,13200.0,8.6579,8.6579,8.6579,8.6579,13200.0
2014-06-04 14:20:00,9.1,9.1,9.08,9.08,120000.0,8.6579,8.6579,8.6389,8.6389,120000.0
2014-06-04 14:25:00,9.08,9.09,9.08,9.09,63600.0,8.6389,8.6484,8.6389,8.6484,63600.0
2014-06-04 14:30:00,9.09,9.09,9.08,9.08,38400.0,8.6484,8.6484,8.6389,8.6389,38400.0
2014-06-04 14:35:00,9.08,9.08,9.08,9.08,6000.0,8.6389,8.6389,8.6389,8.6389,6000.0
2014-06-04 14:40:00,9.09,9.09,9.08,9.08,34800.0,8.6484,8.6484,8.6389,8.6389,34800.0
2014-06-04 14:45:00,9.08,9.08,9.07,9.07,379200.0,8.6389,8.6389,8.6294,8.6294,379200.0
2014-06-04 14:50:00,9.07,9.07,9.07,9.07,177600.0,8.6294,8.6294,8.6294,8.6294,177600.0
2014-06-04 14:55:00,9.07,9.08,9.07,9.08,103200.0,8.6294,8.6389,8.6294,8.6389,103200.0
2014-06-04 15:00:00,9.08,9.09,9.08,9.08,32400.0,8.6389,8.6484,8.6389,8.6389,32400.0
2014-06-04 15:05:00,9.08,9.08,9.08,9.08,42000.0,8.6389,8.6389,8.6389,8.6389,42000.0
2014-06-04 15:10:00,9.09,9.09,9.09,9.09,126000.0,8.6484,8.6484,8.6484,8.6484,126000.0
2014-06-04 15:15:00,9.09,9.09,9.08,9.08,88800.0,8.6484,8.6484,8.6389,8.6389,88800.0
2014-06-04 15:20:00,9.08,9.08,9.08,9.08,40800.0,8.6389,8.6389,8.6389,8.6389,40800.0
2014-06-04 15:25:00,9.09,9.09,9.09,9.09,28800.0,8.6484,8.6484,8.6484,8.6484,28800.0
2014-06-04 15:30:00,9.09,9.09,9.09,9.09,49200.0,8.6484,8.6484,8.6484,8.6484,49200.0
2014-06-04 15:35:00,9.09,9.1,9.09,9.1,86400.0,8.6484,8.6579,8.6484,8.6579,86400.0
2014-06-04 15:40:00,9.1,9.1,9.1,9.1,110400.0,8.6579,8.6579,8.6579,8.6579,110400.0
2014-06-04 15:45:00,9.1,9.1,9.09,9.09,189600.0,8.6579,8.6579,8.6484,8.6484,189600.0
2014-06-04 15:50:00,9.09,9.1,9.09,9.1,159600.0,8.6484,8.6579,8.6484,8.6579,159600.0
2014-06-04 15:55:00,9.1,9.11,9.09,9.09,1142400.0,8.6579,8.6674,8.6484,8.6484,1142400.0
2014-06-05 09:30:00,9.13,9.14,9.11,9.13,522000.0,8.6865,8.696,8.6674,8.6865,522000.0
2014-06-05 09:35:00,9.13,9.14,9.11,9.11,271200.0,8.6865,8.696,8.6674,8.6674,271200.0
2014-06-05 09:40:00,9.1,9.12,9.08,9.12,307200.0,8.6579,8.6769,8.6389,8.6769,307200.0
2014-06-05 09:45:00,9.11,9.14,9.1,9.12,332400.0,8.6674,8.696,8.6579,8.6769,332400.0
2014-06-05 09:50:00,9.12,9.13,9.09,9.09,279600.0,8.6769,8.6865,8.6484,8.6484,279600.0
2014-06-05 09:55:00,9.09,9.11,9.07,9.11,602400.0,8.6484,8.6674,8.6294,8.6674,602400.0
2014-06-05 10:00:00,9.11,9.11,9.08,9.08,150000.0,8.6674,8.6674,8.6389,8.6389,150000.0
2014-06-05 10:05:00,9.1,9.1,9.06,9.06,276000.0,8.6579,8.6579,8.6199,8.6199,276000.0
2014-06-05 10:10:00,9.06,9.06,9.04,9.05,177600.0,8.6199,8.6199,8.6008,8.6103,177600.0
2014-06-05 10:15:00,9.05,9.05,9.03,9.05,229200.0,8.6103,8.6103,8.5913,8.6103,229200.0
2014-06-05 10:20:00,9.05,9.08,9.05,9.07,391200.0,8.6103,8.6389,8.6103,8.6294,391200.0
2014-06-05 10:25:00,9.07,9.11,9.07,9.11,126000.0,8.6294,8.6674,8.6294,8.6674,126000.0
2014-06-05 10:30:00,9.11,9.11,9.09,9.1,117600.0,8.6674,8.6674,8.6484,8.6579,117600.0
2014-06-05 10:35:00,9.1,9.1,9.08,9.1,44400.0,8.6579,8.6579,8.6389,8.6579,44400.0
2014-06-05 10:40:00,9.1,9.13,9.1,9.13,192000.0,8.6579,8.6865,8.6579,8.6865,192000.0
2014-06-05 10:45:00,9.12,9.12,9.11,9.12,118800.0,8.6769,8.6769,8.6674,8.6769,118800.0
2014-06-05 10:50:00,9.11,9.12,9.11,9.11,33600.0,8.6674,8.6769,8.6674,8.6674,33600.0
2014-06-05 10:55:00,9.11,9.13,9.1,9.13,147600.0,8.6674,8.6865,8.6579,8.6865,147600.0
2014-06-05 11:00:00,9.12,9.13,9.12,9.13,130800.0,8.6769,8.6865,8.6769,8.6865,130800.0
2014-06-05 11:05:00,9.13,9.15,9.13,9.14,205200.0,8.6865,8.7055,8.6865,8.696,205200.0
2014-06-05 11:10:00,9.14,9.16,9.14,9.15,236400.0,8.696,8.715,8.696,8.7055,236400.0
2014-06-05 11:15:00,9.15,9.18,9.15,9.18,188400.0,8.7055,8.734,8.7055,8.734,188400.0
2014-06-05 11:20:00,9.17,9.18,9.17,9.18,129600.0,8.7245,8.734,8.7245,8.734,129600.0
2014-06-05 11:25:00,9.18,9.19,9.17,9.18,134400.0,8.734,8.7435,8.7245,8.734,134400.0
2014-06-05 11:30:00,9.18,9.2,9.17,9.2,337200.0,8.734,8.7531,8.7245,8.7531,337200.0
2014-06-05 11:35:00,9.2,9.2,9.19,9.2,76800.0,8.7531,8.7531,8.7435,8.7531,76800.0
2014-06-05 11:40:00,9.19,9.21,9.19,9.2,138000.0,8.7435,8.7626,8.7435,8.7531,138000.0
2014-06-05 11:45:00,9.2,9.23,9.2,9.22,373200.0,8.7531,8.7816,8.7531,8.7721,373200.0
2014-06-05 11:50:00,9.22,9.24,9.22,9.23,320400.0,8.7721,8.7911,8.7721,8.7816,320400.0
2014-06-05 11:55:00,9.23,9.24,9.22,9.24,132000.0,8.7816,8.7911,8.7721,8.7911,132000.0
2014-06-05 12:00:00,9.24,9.26,9.24,9.26,152400.0,8.7911,8.8101,8.7911,8.8101,152400.0
2014-06-05 12:05:00,9.26,9.26,9.25,9.26,199200.0,8.8101,8.8101,8.8006,8.8101,199200.0
2014-06-05 12:10:00,9.26,9.26,9.25,9.26,212400.0,8.8101,8.8101,8.8006,8.8101,212400.0
2014-06-05 12:15:00,9.26,9.26,9.25,9.25,223200.0,8.8101,8.8101,8.8006,8.8006,223200.0
2014-06-05 12:20:00,9.25,9.26,9.25,9.26,178800.0,8.8006,8.8101,8.8006,8.8101,178800.0
2014-06-05 12:25:00,9.26,9.26,9.26,9.26,192000.0,8.8101,8.8101,8.8101,8.8101,192000.0
2014-06-05 12:30:00,9.26,9.28,9.26,9.27,122400.0,8.8101,8.8292,8.8101,8.8197,122400.0
2014-06-05 12:35:00,9.27,9.29,9.27,9.28,186000.0,8.8197,8.8387,8.8197,8.8292,186000.0
2014-06-05 12:40:00,9.28,9.29,9.28,9.28,38400.0,8.8292,8.8387,8.8292,8.8292,38400.0
2014-06-05 12:45:00,9.28,9.28,9.27,9.27,92400.0,8.8292,8.8292,8.8197,8.8197,92400.0
2014-06-05 12:50:00,9.27,9.28,9.27,9.27,130800.0,8.8197,8.8292,8.8197,8.8197,130800.0
2014-06-05 12:55:00,9.27,9.27,9.26,9.26,72000.0,8.8197,8.8197,8.8101,8.8101,72000.0
2014-06-05 13:00:00,9.27,9.28,9.27,9.27,111600.0,8.8197,8.8292,8.8197,8.8197,111600.0
2014-06-05 13:05:00,9.28,9.28,9.27,9.28,87600.0,8.8292,8.8292,8.8197,8.8292,87600.0
2014-06-05 13:10:00,9.27,9.28,9.27,9.27,49200.0,8.8197,8.8292,8.8197,8.8197,49200.0
2014-06-05 13:15:00,9.28,9.28,9.27,9.27,14400.0,8.8292,8.8292,8.8197,8.8197,14400.0
2014-06-05 13:20:00,9.27,9.27,9.26,9.26,25200.0,8.8197,8.8197,8.8101,8.8101,25200.0
2014-06-05 13:25:00,9.26,9.26,9.25,9.26,73200.0,8.8101,8.8101,8.8006,8.8101,73200.0
2014-06-05 13:30:00,9.26,9.27,9.26,9.27,62400.0,8.8101,8.8197,8.8101,8.8197,62400.0
2014-06-05 13:35:00,9.26,9.26,9.26,9.26,61200.0,8.8101,8.8101,8.8101,8.8101,61200.0
2014-06-05 13:40:00,9.26,9.26,9.25,9.25,75600.0,8.8101,8.8101,8.8006,8.8006,75600.0
2014-06-05 13:45:00,9.26,9.26,9.25,9.25,51600.0,8.8101,8.8101,8.8006,8.8006,51600.0
2014-06-05 13:50:00,9.25,9.26,9.25,9.26,112800.0,8.8006,8.8101,8.8006,8.8101,112800.0
2014-06-05 13:55:00,9.26,9.27,9.26,9.27,39600.0,8.8101,8.8197,8.8101,8.8197,39600.0
2014-06-05 14:00:00,9.27,9.27,9.26,9.27,96000.0,8.8197,8.8197,8.8101,8.8197,96000.0
2014-06-05 14:05:00,9.27,9.27,9.26,9.27,106800.0,8.8197,8.8197,8.8101,8.8197,106800.0
2014-06-05 14:10:00,9.27,9.27,9.27,9.27,54000.0,8.8197,8.8197,8.8197,8.8197,54000.0
2014-06-05 14:15:00,9.27,9.28,9.27,9.28,15600.0,8.8197,8.8292,8.8197,8.8292,15600.0
2014-06-05 14:20:00,9.28,9.3,9.28,9.3,216000.0,8.8292,8.8482,8.8292,8.8482,216000.0
2014-06-05 14:25:00,9.3,9.3,9.28,9.28,151200.0,8.8482,8.8482,8.8292,8.8292,151200.0
2014-06-05 14:30:00,9.29,9.29,9.29,9.29,72000.0,8.8387,8.8387,8.8387,8.8387,72000.0
2014-06-05 14:35:00,9.29,9.29,9.28,9.28,58800.0,8.8387,8.8387,8.8292,8.8292,58800.0
2014-06-05 14:40:00,9.28,9.29,9.27,9.29,66000.0,8.8292,8.8387,8.8197,8.8387,66000.0
2014-06-05 14:45:00,9.29,9.29,9.29,9.29,15600.0,8.8387,8.8387,8.8387,8.8387,15600.0
2014-06-05 14:50:00,9.29,9.29,9.28,9.28,7200.0,8.8387,8.8387,8.8292,8.8292,7200.0
2014-06-05 14:55:00,9.28,9.28,9.26,9.26,68400.0,8.8292,8.8292,8.8101,8.8101,68400.0
2014-06-05 15:00:00,9.26,9.28,9.26,9.27,120000.0,8.8101,8.8292,8.8101,8.8197,120000.0
2014-06-05 15:05:00,9.28,9.28,9.27,9.27,30000.0,8.8292,8.8292,8.8197,8.8197,30000.0
2014-06-05 15:10:00,9.27,9.27,9.26,9.26,18000.0,8.8197,8.8197,8.8101,8.8101,18000.0
2014-06-05 15:15:00,9.27,9.27,9.26,9.27,76800.0,8.8197,8.8197,8.8101,8.8197,76800.0
2014-06-05 15:20:00,9.27,9.27,9.26,9.26,102000.0,8.8197,8.8197,8.8101,8.8101,102000.0
2014-06-05 15:25:00,9.26,9.26,9.25,9.25,136800.0,8.8101,8.8101,8.8006,8.8006,136800.0
2014-06-05 15:30:00,9.26,9.26,9.25,9.26,66000.0,8.8101,8.8101,8.8006,8.8101,66000.0
2014-06-05 15:35:00,9.26,9.27,9.26,9.26,22800.0,8.8101,8.8197,8.8101,8.8101,22800.0
2014-06-05 15:40:00,9.26,9.27,9.26,9.27,122400.0,8.8101,8.8197,8.8101,8.8197,122400.0
2014-06-05 15:45:00,9.27,9.27,9.27,9.27,117600.0,8.8197,8.8197,8.8197,8.8197,117600.0
2014-06-05 15:50:00,9.27,9.28,9.27,9.28,260400.0,8.8197,8.8292,8.8197,8.8292,260400.0
2014-06-05 15:55:00,9.28,9.28,9.27,9.27,776400.0,8.8292,8.8292,8.8197,8.8197,776400.0
2014-06-06 09:30:00,9.33,9.34,9.32,9.33,331200.0,8.8767,8.8863,8.8672,8.8767,331200.0
2014-06-06 09:35:00,9.33,9.37,9.33,9.36,217200.0,8.8767,8.9148,8.8767,8.9053,217200.0
2014-06-06 09:40:00,9.36,9.37,9.35,9.36,162000.0,8.9053,8.9148,8.8958,8.9053,162000.0
2014-06-06 09:45:00,9.36,9.36,9.34,9.36,148800.0,8.9053,8.9053,8.8863,8.9053,148800.0
2014-06-06 09:50:00,9.36,9.36,9.35,9.35,100800.0,8.9053,8.9053,8.8958,8.8958,100800.0
2014-06-06 09:55:00,9.35,9.38,9.35,9.38,204000.0,8.8958,8.9243,8.8958,8.9243,204000.0
2014-06-06 10:00:00,9.38,9.39,9.37,9.38,123600.0,8.9243,8.9338,8.9148,8.9243,123600.0
2014-06-06 10:05:00,9.38,9.38,9.38,9.38,105600.0,8.9243,8.9243,8.9243,8.9243,105600.0
2014-06-06 10:10:00,9.38,9.38,9.37,9.37,214800.0,8.9243,8.9243,8.9148,8.9148,214800.0
2014-06-06 10:15:00,9.37,9.37,9.36,9.36,90000.0,8.9148,8.9148,8.9053,8.9053,90000.0
2014-06-06 10:20:00,9.36,9.37,9.36,9.36,52800.0,8.9053,8.9148,8.9053,8.9053,52800.0
2014-06-06 10:25:00,9.37,9.38,9.37,9.38,66000.0,8.9148,8.9243,8.9148,8.9243,66000.0
2014-06-06 10:30:00,9.38,9.38,9.37,9.38,123600.0,8.9243,8.9243,8.9148,8.9243,123600.0
2014-06-06 10:35:00,9.38,9.38,9.38,9.38,105600.0,8.9243,8.9243,8.9243,8.9243,105600.0
2014-06-06 10:40:00,9.38,9.38,9.37,9.37,82800.0,8.9243,8.9243,8.9148,8.9148,82800.0
2014-06-06 10:45:00,9.38,9.38,9.37,9.38,43200.0,8.9243,8.9243,8.9148,8.9243,43200.0
2014-06-06 10:50:00,9.38,9.39,9.38,9.39,40800.0,8.9243,8.9338,8.9243,8.9338,40800.0
2014-06-06 10:55:00,9.39,9.39,9.38,9.39,30000.0,8.9338,8.9338,8.9243,8.9338,30000.0
2014-06-06 11:00:00,9.39,9.4,9.39,9.39,270000.0,8.9338,8.9433,8.9338,8.9338,270000.0
2014-06-06 11:05:00,9.39,9.4,9.39,9.4,244800.0,8.9338,8.9433,8.9338,8.9433,244800.0
2014-06-06 11:10:00,9.41,9.41,9.39,9.39,55200.0,8.9529,8.9529,8.9338,8.9338,55200.0
2014-06-06 11:15:00,9.4,9.4,9.39,9.39,16800.0,8.9433,8.9433,8.9338,8.9338,16800.0
2014-06-06 11:20:00,9.39,9.39,9.38,9.39,219600.0,8.9338,8.9338,8.9243,8.9338,219600.0
2014-06-06 11:25:00,9.38,9.39,9.38,9.38,139200.0,8.9243,8.9338,8.9243,8.9243,139200.0
2014-06-06 11:30:00,9.38,9.39,9.38,9.38,230400.0,8.9243,8.9338,8.9243,8.9243,230400.0
2014-06-06 11:35:00,9.38,9.39,9.38,9.39,126000.0,8.9243,8.9338,8.9243,8.9338,126000.0
2014-06-06 11:40:00,9.39,9.39,9.39,9.39,34800.0,8.9338,8.9338,8.9338,8.9338,34800.0
2014-06-06 11:45:00,9.39,9.4,9.39,9.39,31200.0,8.9338,8.9433,8.9338,8.9338,31200.0
2014-06-06 11:50:00,9.4,9.4,9.39,9.39,4800.0,8.9433,8.9433,8.9338,8.9338,4800.0
2014-06-06 11:55:00,9.39,9.39,9.38,9.38,70800.0,8.9338,8.9338,8.9243,8.9243,70800.0
2014-06-06 12:00:00,9.39,9.39,9.39,9.39,7200.0,8.9338,8.9338,8.9338,8.9338,7200.0
2014-06-06 12:05:00,9.39,9.39,9.38,9.39,51600.0,8.9338,8.9338,8.9243,8.9338,51600.0
2014-06-06 12:10:00,9.39,9.39,9.38,9.38,21600.0,8.9338,8.9338,8.9243,8.9243,21600.0
2014-06-06 12:15:00,9.38,9.39,9.38,9.39,3600.0,8.9243,8.9338,8.9243,8.9338,3600.0
2014-06-06 12:20:00,9.39,9.39,9.38,9.38,31200.0,8.9338,8.9338,8.9243,8.9243,31200.0
2014-06-06 12:25:00,9.39,9.39,9.39,9.39,8400.0,8.9338,8.9338,8.9338,8.9338,8400.0
2014-06-06 12:30:00,9.39,9.4,9.39,9.4,58800.0,8.9338,8.9433,8.9338,8.9433,58800.0
2014-06-06 12:35:00,9.39,9.4,9.39,9.4,56400.0,8.9338,8.9433,8.9338,8.9433,56400.0
2014-06-06 12:40:00,9.4,9.41,9.4,9.41,45600.0,8.9433,8.9529,8.9433,8.9529,45600.0
2014-06-06 12:45:00,9.41,9.41,9.4,9.4,25200.0,8.9529,8.9529,8.9433,8.9433,25200.0
2014-06-06 12:50:00,9.4,9.4,9.4,9.4,50400.0,8.9433,8.9433,8.9433,8.9433,50400.0
2014-06-06 12:55:00,9.4,9.41,9.4,9.4,222000.0,8.9433,8.9529,8.9433,8.9433,222000.0
2014-06-06 13:00:00,9.4,9.4,9.39,9.4,73200.0,8.9433,8.9433,8.9338,8.9433,73200.0
2014-06-06 13:05:00,9.39,9.4,9.39,9.4,66000.0,8.9338,8.9433,8.9338,8.9433,66000.0
2014-06-06 13:10:00,9.39,9.39,9.38,9.38,55200.0,8.9338,8.9338,8.9243,8.9243,55200.0
2014-06-06 13:15:00,9.39,9.4,9.39,9.4,26400.0,8.9338,8.9433,8.9338,8.9433,26400.0
2014-06-06 13:20:00,9.4,9.4,9.4,9.4,75600.0,8.9433,8.9433,8.9433,8.9433,75600.0
2014-06-06 13:25:00,9.4,9.4,9.4,9.4,46800.0,8.9433,8.9433,8.9433,8.9433,46800.0
2014-06-06 13:30:00,9.4,9.4,9.39,9.4,124800.0,8.9433,8.9433,8.9338,8.9433,124800.0
2014-06-06 13:35:00,9.39,9.39,9.39,9.39,1200.0,8.9338,8.9338,8.9338,8.9338,1200.0
2014-06-06 13:40:00,9.39,9.39,9.39,9.39,2400.0,8.9338,8.9338,8.9338,8.9338,2400.0
2014-06-06 13:45:00,9.39,9.41,9.39,9.4,81600.0,8.9338,8.9529,8.9338,8.9433,81600.0
2014-06-06 13:50:00,9.41,9.41,9.4,9.4,78000.0,8.9529,8.9529,8.9433,8.9433,78000.0
2014-06-06 13:55:00,9.4,9.4,9.4,9.4,69600.0,8.9433,8.9433,8.9433,8.9433,69600.0
2014-06-06 14:00:00,9.4,9.4,9.39,9.39,15600.0,8.9433,8.9433,8.9338,8.9338,15600.0
2014-06-06 14:05:00,9.4,9.4,9.4,9.4,7200.0,8.9433,8.9433,8.9433,8.9433,7200.0
2014-06-06 14:10:00,9.4,9.4,9.4,9.4,116400.0,8.9433,8.9433,8.9433,8.9433,116400.0
2014-06-06 14:15:00,9.4,9.4,9.4,9.4,27600.0,8.9433,8.9433,8.9433,8.9433,27600.0
2014-06-06 14:20:00,9.4,9.4,9.4,9.4,57600.0,8.9433,8.9433,8.9433,8.9433,57600.0
2014-06-06 14:25:00,9.4,9.4,9.4,9.4,4800.0,8.9433,8.9433,8.9433,8.9433,4800.0
2014-06-06 14:30:00,9.39,9.39,9.39,9.39,50400.0,8.9338,8.9338,8.9338,8.9338,50400.0
2014-06-06 14:35:00,9.39,9.4,9.39,9.39,10800.0,8.9338,8.9433,8.9338,8.9338,10800.0
2014-06-06 14:40:00,9.39,9.39,9.39,9.39,111600.0,8.9338,8.9338,8.9338,8.9338,111600.0
2014-06-06 14:45:00,9.39,9.39,9.38,9.39,147600.0,8.9338,8.9338,8.9243,8.9338,147600.0
2014-06-06 14:50:00,9.39,9.39,9.38,9.38,64800.0,8.9338,8.9338,8.9243,8.9243,64800.0
2014-06-06 14:55:00,9.38,9.39,9.38,9.39,10800.0,8.9243,8.9338,8.9243,8.9338,10800.0
2014-06-06 15:00:00,9.38,9.38,9.38,9.38,28800.0,8.9243,8.9243,8.9243,8.9243,28800.0
2014-06-06 15:05:00,9.38,9.39,9.38,9.39,49200.0,8.9243,8.9338,8.9243,8.9338,49200.0
2014-06-06 15:10:00,9.39,9.39,9.39,9.39,33600.0,8.9338,8.9338,8.9338,8.9338,33600.0
2014-06-06 15:15:00,9.39,9.4,9.39,9.4,135600.0,8.9338,8.9433,8.9338,8.9433,135600.0
2014-06-06 15:20:00,9.4,9.4,9.39,9.39,123600.0,8.9433,8.9433,8.9338,8.9338,123600.0
2014-06-06 15:25:00,9.39,9.4,9.39,9.4,80400.0,8.9338,8.9433,8.9338,8.9433,80400.0
2014-06-06 15:30:00,9.4,9.4,9.38,9.38,102000.0,8.9433,8.9433,8.9243,8.9243,102000.0
2014-06-06 15:35:00,9.39,9.39,9.37,9.37,217200.0,8.9338,8.9338,8.9148,8.9148,217200.0
2014-06-06 15:40:00,9.38,9.38,9.36,9.36,246000.0,8.9243,8.9243,8.9053,8.9053,246000.0
2014-06-06 15:45:00,9.36,9.38,9.36,9.38,194400.0,8.9053,8.9243,8.9053,8.9243,194400.0
2014-06-06 15:50:00,9.38,9.38,9.38,9.38,69600.0,8.9243,8.9243,8.9243,8.9243,69600.0
2014-06-06 15:55:00,9.38,9.4,9.38,9.4,345600.0,8.9243,8.9433,8.9243,8.9433,345600.0
2014-06-09 09:30:00,9.4,9.43,9.39,9.43,518400.0,8.9433,8.9719,8.9338,8.9719,518400.0
2014-06-09 09:35:00,9.42,9.43,9.41,9.43,284400.0,8.9624,8.9719,8.9529,8.9719,284400.0
2014-06-09 09:40:00,9.43,9.44,9.42,9.42,130800.0,8.9719,8.9814,8.9624,8.9624,130800.0
2014-06-09 09:45:00,9.43,9.45,9.42,9.44,196800.0,8.9719,8.9909,8.9624,8.9814,196800.0
2014-06-09 09:50:00,9.44,9.45,9.43,9.44,482400.0,8.9814,8.9909,8.9719,8.9814,482400.0
2014-06-09 09:55:00,9.44,9.44,9.43,9.43,327600.0,8.9814,8.9814,8.9719,8.9719,327600.0
2014-06-09 10:00:00,9.43,9.44,9.42,9.43,134400.0,8.9719,8.9814,8.9624,8.9719,134400.0
2014-06-09 10:05:00,9.42,9.44,9.42,9.44,139200.0,8.9624,8.9814,8.9624,8.9814,139200.0
2014-06-09 10:10:00,9.43,9.44,9.42,9.42,88800.0,8.9719,8.9814,8.9624,8.9624,88800.0
2014-06-09 10:15:00,9.43,9.43,9.42,9.43,68400.0,8.9719,8.9719,8.9624,8.9719,68400.0
2014-06-09 10:20:00,9.43,9.44,9.43,9.43,75600.0,8.9719,8.9814,8.9719,8.9719,75600.0
2014-06-09 10:25:00,9.43,9.45,9.43,9.44,171600.0,8.9719,8.9909,8.9719,8.9814,171600.0
2014-06-09 10:30:00,9.44,9.45,9.43,9.43,165600.0,8.9814,8.9909,8.9719,8.9719,165600.0
2014-06-09 10:35:00,9.43,9.44,9.43,9.43,87600.0,8.9719,8.9814,8.9719,8.9719,87600.0
2014-06-09 10:40:00,9.43,9.44,9.43,9.43,60000.0,8.9719,8.9814,8.9719,8.9719,60000.0
2014-06-09 10:45:00,9.43,9.45,9.43,9.45,66000.0,8.9719,8.9909,8.9719,8.9909,66000.0
2014-06-09 10:50:00,9.45,9.46,9.45,9.46,156000.0,8.9909,9.0004,8.9909,9.0004,156000.0
2014-06-09 10:55:00,9.45,9.46,9.45,9.45,142800.0,8.9909,9.0004,8.9909,8.9909,142800.0
2014-06-09 11:00:00,9.45,9.46,9.45,9.45,39600.0,8.9909,9.0004,8.9909,8.9909,39600.0
2014-06-09 11:05:00,9.45,9.45,9.45,9.45,45600.0,8.9909,8.9909,8.9909,8.9909,45600.0
2014-06-09 11:10:00,9.45,9.45,9.45,9.45,58800.0,8.9909,8.9909,8.9909,8.9909,58800.0
2014-06-09 11:15:00,9.45,9.47,9.45,9.47,146400.0,8.9909,9.0099,8.9909,9.0099,146400.0
2014-06-09 11:20:00,9.47,9.48,9.47,9.47,63600.0,9.0099,9.0195,9.0099,9.0099,63600.0
2014-06-09 11:25:00,9.47,9.48,9.47,9.47,57600.0,9.0099,9.0195,9.0099,9.0099,57600.0
2014-06-09 11:30:00,9.48,9.48,9.48,9.48,38400.0,9.0195,9.0195,9.0195,9.0195,38400.0
2014-06-09 11:35:00,9.48,9.49,9.48,9.49,66000.0,9.0195,9.029,9.0195,9.029,66000.0
2014-06-09 11:40:00,9.48,9.49,9.48,9.49,70800.0,9.0195,9.029,9.0195,9.029,70800.0
2014-06-09 11:45:00,9.49,9.5,9.49,9.5,92400.0,9.029,9.0385,9.029,9.0385,92400.0
2014-06-09 11:50:00,9.5,9.5,9.5,9.5,75600.0,9.0385,9.0385,9.0385,9.0385,75600.0
2014-06-09 11:55:00,9.5,9.5,9.49,9.49,99600.0,9.0385,9.0385,9.029,9.029,99600.0
2014-06-09 12:00:00,9.49,9.49,9.48,9.49,27600.0,9.029,9.029,9.0195,9.029,27600.0
2014-06-09 12:05:00,9.49,9.49,9.48,9.48,15600.0,9.029,9.029,9.0195,9.0195,15600.0
2014-06-09 12:10:00,9.48,9.48,9.48,9.48,54000.0,9.0195,9.0195,9.0195,9.0195,54000.0
2014-06-09 12:15:00,9.48,9.48,9.48,9.48,31200.0,9.0195,9.0195,9.0195,9.0195,31200.0
2014-06-09 12:20:00,9.48,9.48,9.48,9.48,25200.0,9.0195,9.0195,9.0195,9.0195,25200.0
2014-06-09 12:25:00,9.48,9.48,9.46,9.47,61200.0,9.0195,9.0195,9.0004,9.0099,61200.0
2014-06-09 12:30:00,9.46,9.47,9.46,9.47,60000.0,9.0004,9.0099,9.0004,9.0099,60000.0
2014-06-09 12:35:00,9.47,9.47,9.46,9.47,66000.0,9.0099,9.0099,9.0004,9.0099,66000.0
2014-06-09 12:40:00,9.47,9.47,9.46,9.46,50400.0,9.0099,9.0099,9.0004,9.0004,50400.0
2014-06-09 12:45:00,9.46,9.46,9.46,9.46,33600.0,9.0004,9.0004,9.0004,9.0004,33600.0
2014-06-09 12:50:00,9.46,9.47,9.46,9.46,31200.0,9.0004,9.0099,9.0004,9.0004,31200.0
2014-06-09 12:55:00,9.47,9.47,9.45,9.46,147600.0,9.0099,9.0099,8.9909,9.0004,147600.0
2014-06-09 13:00:00,9.46,9.47,9.46,9.46,193200.0,9.0004,9.0099,9.0004,9.0004,193200.0
2014-06-09 13:05:00,9.46,9.46,9.46,9.46,20400.0,9.0004,9.0004,9.0004,9.0004,20400.0
2014-06-09 13:10:00,9.46,9.46,9.46,9.46,18000.0,9.0004,9.0004,9.0004,9.0004,18000.0
2014-06-09 13:15:00,9.46,9.46,9.46,9.46,40800.0,9.0004,9.0004,9.0004,9.0004,40800.0
2014-06-09 13:20:00,9.46,9.46,9.44,9.45,195600.0,9.0004,9.0004,8.9814,8.9909,195600.0
2014-06-09 13:25:00,9.45,9.45,9.43,9.43,180000.0,8.9909,8.9909,8.9719,8.9719,180000.0
2014-06-09 13:30:00,9.44,9.44,9.43,9.43,79200.0,8.9814,8.9814,8.9719,8.9719,79200.0
2014-06-09 13:35:00,9.43,9.45,9.43,9.45,84000.0,8.9719,8.9909,8.9719,8.9909,84000.0
2014-06-09 13:40:00,9.45,9.45,9.44,9.44,162000.0,8.9909,8.9909,8.9814,8.9814,162000.0
2014-06-09 13:45:00,9.44,9.44,9.43,9.43,85200.0,8.9814,8.9814,8.9719,8.9719,85200.0
2014-06-09 13:50:00,9.43,9.44,9.43,9.43,79200.0,8.9719,8.9814,8.9719,8.9719,79200.0
2014-06-09 13:55:00,9.44,9.44,9.44,9.44,84000.0,8.9814,8.9814,8.9814,8.9814,84000.0
2014-06-09 14:00:00,9.44,9.44,9.43,9.43,67200.0,8.9814,8.9814,8.9719,8.9719,67200.0
2014-06-09 14:05:00,9.43,9.43,9.41,9.42,325200.0,8.9719,8.9719,8.9529,8.9624,325200.0
2014-06-09 14:10:00,9.42,9.42,9.38,9.38,367200.0,8.9624,8.9624,8.9243,8.9243,367200.0
2014-06-09 14:15:00,9.38,9.4,9.38,9.39,289200.0,8.9243,8.9433,8.9243,8.9338,289200.0
2014-06-09 14:20:00,9.39,9.4,9.39,9.39,163200.0,8.9338,8.9433,8.9338,8.9338,163200.0
2014-06-09 14:25:00,9.39,9.4,9.39,9.39,109200.0,8.9338,8.9433,8.9338,8.9338,109200.0
2014-06-09 14:30:00,9.39,9.4,9.38,9.38,106800.0,8.9338,8.9433,8.9243,8.9243,106800.0
2014-06-09 14:35:00,9.38,9.4,9.38,9.39,241200.0,8.9243,8.9433,8.9243,8.9338,241200.0
2014-06-09 14:40:00,9.39,9.41,9.39,9.41,73200.0,8.9338,8.9529,8.9338,8.9529,73200.0
2014-06-09 14:45:00,9.41,9.41,9.41,9.41,162000.0,8.9529,8.9529,8.9529,8.9529,162000.0
2014-06-09 14:50:00,9.41,9.42,9.41,9.42,73200.0,8.9529,8.9624,8.9529,8.9624,73200.0
2014-06-09 14:55:00,9.42,9.42,9.42,9.42,42000.0,8.9624,8.9624,8.9624,8.9624,42000.0
2014-06-09 15:00:00,9.42,9.42,9.41,9.42,100800.0,8.9624,8.9624,8.9529,8.9624,100800.0
2014-06-09 15:05:00,9.42,9.42,9.42,9.42,40800.0,8.9624,8.9624,8.9624,8.9624,40800.0
2014-06-09 15:10:00,9.42,9.42,9.42,9.42,44400.0,8.9624,8.9624,8.9624,8.9624,44400.0
2014-06-09 15:15:00,9.41,9.43,9.41,9.43,86400.0,8.9529,8.9719,8.9529,8.9719,86400.0
2014-06-09 15:20:00,9.43,9.43,9.43,9.43,84000.0,8.9719,8.9719,8.9719,8.9719,84000.0
2014-06-09 15:25:00,9.43,9.45,9.43,9.43,279600.0,8.9719,8.9909,8.9719,8.9719,279600.0
2014-06-09 15:30:00,9.43,9.43,9.42,9.42,140400.0,8.9719,8.9719,8.9624,8.9624,140400.0
2014-06-09 15:35:00,9.42,9.42,9.41,9.41,86400.0,8.9624,8.9624,8.9529,8.9529,86400.0
2014-06-09 15:40:00,9.41,9.42,9.41,9.41,126000.0,8.9529,8.9624,8.9529,8.9529,126000.0
2014-06-09 15:45:00,9.42,9.42,9.42,9.42,140400.0,8.9624,8.9624,8.9624,8.9624,140400.0
2014-06-09 15:50:00,9.42,9.44,9.42,9.43,205200.0,8.9624,8.9814,8.9624,8.9719,205200.0
2014-06-09 15:55:00,9.43,9.44,9.42,9.43,320400.0,8.9719,8.9814,8.9624,8.9719,320400.0
2014-06-10 09:30:00,9.4,9.41,9.4,9.41,210000.0,8.9433,8.9529,8.9433,8.9529,210000.0
2014-06-10 09:35:00,9.41,9.42,9.39,9.39,357600.0,8.9529,8.9624,8.9338,8.9338,357600.0
2014-06-10 09:40:00,9.39,9.4,9.38,9.38,183600.0,8.9338,8.9433,8.9243,8.9243,183600.0
2014-06-10 09:45:00,9.38,9.4,9.38,9.4,91200.0,8.9243,8.9433,8.9243,8.9433,91200.0
2014-06-10 09:50:00,9.4,9.42,9.4,9.41,91200.0,8.9433,8.9624,8.9433,8.9529,91200.0
2014-06-10 09:55:00,9.41,9.41,9.38,9.39,54000.0,8.9529,8.9529,8.9243,8.9338,54000.0
2014-06-10 10:00:00,9.38,9.39,9.35,9.36,316800.0,8.9243,8.9338,8.8958,8.9053,316800.0
2014-06-10 10:05:00,9.35,9.36,9.34,9.35,220800.0,8.8958,8.9053,8.8863,8.8958,220800.0
2014-06-10 10:10:00,9.35,9.37,9.35,9.37,114000.0,8.8958,8.9148,8.8958,8.9148,114000.0
2014-06-10 10:15:00,9.37,9.37,9.36,9.36,21600.0,8.9148,8.9148,8.9053,8.9053,21600.0
2014-06-10 10:20:00,9.36,9.4,9.36,9.4,158400.0,8.9053,8.9433,8.9053,8.9433,158400.0
2014-06-10 10:25:00,9.39,9.41,9.39,9.4,213600.0,8.9338,8.9529,8.9338,8.9433,213600.0
2014-06-10 10:30:00,9.4,9.42,9.4,9.4,108000.0,8.9433,8.9624,8.9433,8.9433,108000.0
2014-06-10 10:35:00,9.39,9.39,9.38,9.38,45600.0,8.9338,8.9338,8.9243,8.9243,45600.0
2014-06-10 10:40:00,9.38,9.39,9.38,9.39,30000.0,8.9243,8.9338,8.9243,8.9338,30000.0
2014-06-10 10:45:00,9.4,9.4,9.39,9.4,60000.0,8.9433,8.9433,8.9338,8.9433,60000.0
2014-06-10 10:50:00,9.41,9.42,9.41,9.41,82800.0,8.9529,8.9624,8.9529,8.9529,82800.0
2014-06-10 10:55:00,9.42,9.42,9.41,9.41,115200.0,8.9624,8.9624,8.9529,8.9529,115200.0
2014-06-10 11:00:00,9.42,9.42,9.4,9.4,32400.0,8.9624,8.9624,8.9433,8.9433,32400.0
2014-06-10 11:05:00,9.4,9.42,9.4,9.42,69600.0,8.9433,8.9624,8.9433,8.9624,69600.0
2014-06-10 11:10:00,9.41,9.42,9.41,9.41,46800.0,8.9529,8.9624,8.9529,8.9529,46800.0
2014-06-10 11:15:00,9.41,9.41,9.4,9.4,55200.0,8.9529,8.9529,8.9433,8.9433,55200.0
2014-06-10 11:20:00,9.4,9.4,9.39,9.4,51600.0,8.9433,8.9433,8.9338,8.9433,51600.0
2014-06-10 11:25:00,9.41,9.41,9.4,9.4,12000.0,8.9529,8.9529,8.9433,8.9433,12000.0
2014-06-10 11:30:00,9.4,9.41,9.4,9.41,67200.0,8.9433,8.9529,8.9433,8.9529,67200.0
2014-06-10 11:35:00,9.41,9.41,9.39,9.41,85200.0,8.9529,8.9529,8.9338,8.9529,85200.0
2014-06-10 11:40:00,9.41,9.41,9.4,9.41,60000.0,8.9529,8.9529,8.9433,8.9529,60000.0
2014-06-10 11:45:00,9.41,9.41,9.4,9.41,30000.0,8.9529,8.9529,8.9433,8.9529,30000.0
2014-06-10 11:50:00,9.4,9.4,9.39,9.39,8400.0,8.9433,8.9433,8.9338,8.9338,8400.0
2014-06-10 11:55:00,9.39,9.4,9.39,9.39,32400.0,8.9338,8.9433,8.9338,8.9338,32400.0
2014-06-10 12:00:00,9.39,9.39,9.38,9.38,30000.0,8.9338,8.9338,8.9243,8.9243,30000.0
2014-06-10 12:05:00,9.38,9.38,9.37,9.37,427200.0,8.9243,8.9243,8.9148,8.9148,427200.0
2014-06-10 12:10:00,9.37,9.38,9.37,9.38,44400.0,8.9148,8.9243,8.9148,8.9243,44400.0
2014-06-10 12:15:00,9.38,9.39,9.38,9.38,84000.0,8.9243,8.9338,8.9243,8.9243,84000.0
2014-06-10 12:20:00,9.39,9.39,9.39,9.39,4800.0,8.9338,8.9338,8.9338,8.9338,4800.0
2014-06-10 12:25:00,9.39,9.39,9.39,9.39,33600.0,8.9338,8.9338,8.9338,8.9338,33600.0
2014-06-10 12:30:00,9.39,9.39,9.39,9.39,102000.0,8.9338,8.9338,8.9338,8.9338,102000.0
2014-06-10 12:35:00,9.4,9.4,9.4,9.4,1200.0,8.9433,8.9433,8.9433,8.9433,1200.0
2014-06-10 12:40:00,9.39,9.39,9.38,9.39,25200.0,8.9338,8.9338,8.9243,8.9338,25200.0
2014-06-10 12:45:00,9.38,9.39,9.38,9.39,74400.0,8.9243,8.9338,8.9243,8.9338,74400.0
2014-06-10 12:50:00,9.39,9.39,9.38,9.38,42000.0,8.9338,8.9338,8.9243,8.9243,42000.0
2014-06-10 12:55:00,9.39,9.39,9.39,9.39,16800.0,8.9338,8.9338,8.9338,8.9338,16800.0
2014-06-10 13:00:00,9.39,9.39,9.39,9.39,8400.0,8.9338,8.9338,8.9338,8.9338,8400.0
2014-06-10 13:05:00,9.39,9.39,9.38,9.39,33600.0,8.9338,8.9338,8.9243,8.9338,33600.0
2014-06-10 13:10:00,9.39,9.39,9.39,9.39,19200.0,8.9338,8.9338,8.9338,8.9338,19200.0
2014-06-10 13:15:00,9.38,9.38,9.37,9.37,58800.0,8.9243,8.9243,8.9148,8.9148,58800.0
2014-06-10 13:20:00,9.37,9.38,9.37,9.38,33600.0,8.9148,8.9243,8.9148,8.9243,33600.0
2014-06-10 13:25:00,9.38,9.38,9.37,9.37,15600.0,8.9243,8.9243,8.9148,8.9148,15600.0
2014-06-10 13:30:00,9.39,9.39,9.39,9.39,2400.0,8.9338,8.9338,8.9338,8.9338,2400.0
2014-06-10 13:35:00,9.39,9.39,9.39,9.39,0.0,8.9338,8.9338,8.9338,8.9338,0.0
2014-06-10 13:40:00,9.39,9.39,9.38,9.38,32400.0,8.9338,8.9338,8.9243,8.9243,32400.0
2014-06-10 13:45:00,9.38,9.39,9.38,9.39,33600.0,8.9243,8.9338,8.9243,8.9338,33600.0
2014-06-10 13:50:00,9.39,9.4,9.39,9.4,66000.0,8.9338,8.9433,8.9338,8.9433,66000.0
2014-06-10 13:55:00,9.39,9.41,9.39,9.4,181200.0,8.9338,8.9529,8.9338,8.9433,181200.0
2014-06-10 14:00:00,9.41,9.41,9.4,9.4,9600.0,8.9529,8.9529,8.9433,8.9433,9600.0
2014-06-10 14:05:00,9.41,9.41,9.4,9.41,33600.0,8.9529,8.9529,8.9433,8.9529,33600.0
2014-06-10 14:10:00,9.4,9.41,9.4,9.4,57600.0,8.9433,8.9529,8.9433,8.9433,57600.0
2014-06-10 14:15:00,9.4,9.41,9.4,9.41,54000.0,8.9433,8.9529,8.9433,8.9529,54000.0
2014-06-10 14:20:00,9.41,9.42,9.41,9.41,94800.0,8.9529,8.9624,8.9529,8.9529,94800.0
2014-06-10 14:25:00,9.41,9.42,9.41,9.41,66000.0,8.9529,8.9624,8.9529,8.9529,66000.0
2014-06-10 14:30:00,9.41,9.41,9.4,9.4,42000.0,8.9529,8.9529,8.9433,8.9433,42000.0
2014-06-10 14:35:00,9.4,9.4,9.4,9.4,50400.0,8.9433,8.9433,8.9433,8.9433,50400.0
2014-06-10 14:40:00,9.4,9.4,9.4,9.4,10800.0,8.9433,8.9433,8.9433,8.9433,10800.0
2014-06-10 14:45:00,9.4,9.4,9.4,9.4,21600.0,8.9433,8.9433,8.9433,8.9433,21600.0
2014-06-10 14:50:00,9.4,9.4,9.4,9.4,27600.0,8.9433,8.9433,8.9433,8.9433,27600.0
2014-06-10 14:55:00,9.4,9.4,9.4,9.4,32400.0,8.9433,8.9433,8.9433,8.9433,32400.0
2014-06-10 15:00:00,9.4,9.41,9.4,9.41,13200.0,8.9433,8.9529,8.9433,8.9529,13200.0
2014-06-10 15:05:00,9.4,9.41,9.4,9.41,18000.0,8.9433,8.9529,8.9433,8.9529,18000.0
2014-06-10 15:10:00,9.4,9.4,9.4,9.4,33600.0,8.9433,8.9433,8.9433,8.9433,33600.0
2014-06-10 15:15:00,9.4,9.41,9.4,9.41,48000.0,8.9433,8.9529,8.9433,8.9529,48000.0
2014-06-10 15:20:00,9.42,9.43,9.42,9.43,166800.0,8.9624,8.9719,8.9624,8.9719,166800.0
2014-06-10 15:25:00,9.42,9.42,9.42,9.42,66000.0,8.9624,8.9624,8.9624,8.9624,66000.0
2014-06-10 15:30:00,9.42,9.42,9.42,9.42,70800.0,8.9624,8.9624,8.9624,8.9624,70800.0
2014-06-10 15:35:00,9.42,9.42,9.41,9.41,21600.0,8.9624,8.9624,8.9529,8.9529,21600.0
2014-06-10 15:40:00,9.42,9.42,9.41,9.41,45600.0,8.9624,8.9624,8.9529,8.9529,45600.0
2014-06-10 15:45:00,9.41,9.41,9.41,9.41,63600.0,8.9529,8.9529,8.9529,8.9529,63600.0
2014-06-10 15:50:00,9.41,9.43,9.41,9.42,284400.0,8.9529,8.9719,8.9529,8.9624,284400.0
2014-06-10 15:55:00,9.42,9.44,9.41,9.44,388800.0,8.9624,8.9814,8.9529,8.9814,388800.0
2014-06-11 09:30:00,9.34,9.34,9.32,9.33,934800.0,8.8863,8.8863,8.8672,8.8767,934800.0
2014-06-11 09:35:00,9.33,9.35,9.33,9.34,421200.0,8.8767,8.8958,8.8767,8.8863,421200.0
2014-06-11 09:40:00,9.35,9.36,9.33,9.36,216000.0,8.8958,8.9053,8.8767,8.9053,216000.0
2014-06-11 09:45:00,9.36,9.36,9.35,9.35,260400.0,8.9053,8.9053,8.8958,8.8958,260400.0
2014-06-11 09:50:00,9.35,9.37,9.34,9.34,147600.0,8.8958,8.9148,8.8863,8.8863,147600.0
2014-06-11 09:55:00,9.34,9.34,9.33,9.34,109200.0,8.8863,8.8863,8.8767,8.8863,109200.0
2014-06-11 10:00:00,9.34,9.35,9.33,9.35,61200.0,8.8863,8.8958,8.8767,8.8958,61200.0
2014-06-11 10:05:00,9.35,9.36,9.35,9.36,102000.0,8.8958,8.9053,8.8958,8.9053,102000.0
2014-06-11 10:10:00,9.35,9.36,9.34,9.35,90000.0,8.8958,8.9053,8.8863,8.8958,90000.0
2014-06-11 10:15:00,9.35,9.36,9.35,9.36,99600.0,8.8958,8.9053,8.8958,8.9053,99600.0
2014-06-11 10:20:00,9.36,9.36,9.35,9.35,30000.0,8.9053,8.9053,8.8958,8.8958,30000.0
2014-06-11 10:25:00,9.35,9.35,9.32,9.33,346800.0,8.8958,8.8958,8.8672,8.8767,346800.0
2014-06-11 10:30:00,9.33,9.33,9.3,9.31,517200.0,8.8767,8.8767,8.8482,8.8577,517200.0
2014-06-11 10:35:00,9.31,9.32,9.3,9.32,200400.0,8.8577,8.8672,8.8482,8.8672,200400.0
2014-06-11 10:40:00,9.31,9.34,9.31,9.33,199200.0,8.8577,8.8863,8.8577,8.8767,199200.0
2014-06-11 10:45:00,9.33,9.33,9.32,9.32,154800.0,8.8767,8.8767,8.8672,8.8672,154800.0
2014-06-11 10:50:00,9.31,9.31,9.31,9.31,139200.0,8.8577,8.8577,8.8577,8.8577,139200.0
2014-06-11 10:55:00,9.32,9.32,9.31,9.32,135600.0,8.8672,8.8672,8.8577,8.8672,135600.0
2014-06-11 11:00:00,9.32,9.33,9.32,9.33,168000.0,8.8672,8.8767,8.8672,8.8767,168000.0
2014-06-11 11:05:00,9.33,9.34,9.33,9.33,126000.0,8.8767,8.8863,8.8767,8.8767,126000.0
2014-06-11 11:10:00,9.33,9.34,9.33,9.33,82800.0,8.8767,8.8863,8.8767,8.8767,82800.0
2014-06-11 11:15:00,9.33,9.33,9.32,9.32,168000.0,8.8767,8.8767,8.8672,8.8672,168000.0
2014-06-11 11:20:00,9.33,9.33,9.32,9.33,13200.0,8.8767,8.8767,8.8672,8.8767,13200.0
2014-06-11 11:25:00,9.33,9.33,9.32,9.33,20400.0,8.8767,8.8767,8.8672,8.8767,20400.0
2014-06-11 11:30:00,9.33,9.34,9.33,9.33,108000.0,8.8767,8.8863,8.8767,8.8767,108000.0
2014-06-11 11:35:00,9.33,9.33,9.33,9.33,97200.0,8.8767,8.8767,8.8767,8.8767,97200.0
2014-06-11 11:40:00,9.33,9.33,9.33,9.33,34800.0,8.8767,8.8767,8.8767,8.8767,34800.0
2014-06-11 11:45:00,9.33,9.33,9.33,9.33,70800.0,8.8767,8.8767,8.8767,8.8767,70800.0
2014-06-11 11:50:00,9.33,9.34,9.33,9.34,25200.0,8.8767,8.8863,8.8767,8.8863,25200.0
2014-06-11 11:55:00,9.34,9.35,9.34,9.35,132000.0,8.8863,8.8958,8.8863,8.8958,132000.0
2014-06-11 12:00:00,9.35,9.36,9.35,9.35,84000.0,8.8958,8.9053,8.8958,8.8958,84000.0
2014-06-11 12:05:00,9.35,9.36,9.35,9.36,21600.0,8.8958,8.9053,8.8958,8.9053,21600.0
2014-06-11 12:10:00,9.36,9.36,9.36,9.36,58800.0,8.9053,8.9053,8.9053,8.9053,58800.0
2014-06-11 12:15:00,9.36,9.36,9.35,9.35,97200.0,8.9053,8.9053,8.8958,8.8958,97200.0
2014-06-11 12:20:00,9.35,9.35,9.35,9.35,15600.0,8.8958,8.8958,8.8958,8.8958,15600.0
2014-06-11 12:25:00,9.35,9.35,9.35,9.35,13200.0,8.8958,8.8958,8.8958,8.8958,13200.0
2014-06-11 12:30:00,9.35,9.35,9.35,9.35,37200.0,8.8958,8.8958,8.8958,8.8958,37200.0
2014-06-11 12:35:00,9.35,9.36,9.35,9.35,54000.0,8.8958,8.9053,8.8958,8.8958,54000.0
2014-06-11 12:40:00,9.35,9.35,9.35,9.35,6000.0,8.8958,8.8958,8.8958,8.8958,6000.0
2014-06-11 12:45:00,9.35,9.35,9.35,9.35,58800.0,8.8958,8.8958,8.8958,8.8958,58800.0
2014-06-11 12:50:00,9.35,9.35,9.35,9.35,26400.0,8.8958,8.8958,8.8958,8.8958,26400.0
2014-06-11 12:55:00,9.35,9.36,9.35,9.36,31200.0,8.8958,8.9053,8.8958,8.9053,31200.0
2014-06-11 13:00:00,9.35,9.35,9.33,9.33,66000.0,8.8958,8.8958,8.8767,8.8767,66000.0
2014-06-11 13:05:00,9.33,9.34,9.33,9.33,63600.0,8.8767,8.8863,8.8767,8.8767,63600.0
2014-06-11 13:10:00,9.33,9.33,9.33,9.33,132000.0,8.8767,8.8767,8.8767,8.8767,132000.0
2014-06-11 13:15:00,9.33,9.33,9.32,9.33,46800.0,8.8767,8.8767,8.8672,8.8767,46800.0
2014-06-11 13:20:00,9.33,9.34,9.33,9.34,66000.0,8.8767,8.8863,8.8767,8.8863,66000.0
2014-06-11 13:25:00,9.34,9.35,9.34,9.35,22800.0,8.8863,8.8958,8.8863,8.8958,22800.0
2014-06-11 13:30:00,9.35,9.35,9.35,9.35,25200.0,8.8958,8.8958,8.8958,8.8958,25200.0
2014-06-11 13:35:00,9.35,9.35,9.34,9.34,16800.0,8.8958,8.8958,8.8863,8.8863,16800.0
2014-06-11 13:40:00,9.34,9.34,9.34,9.34,3600.0,8.8863,8.8863,8.8863,8.8863,3600.0
2014-06-11 13:45:00,9.34,9.34,9.32,9.32,32400.0,8.8863,8.8863,8.8672,8.8672,32400.0
2014-06-11 13:50:00,9.32,9.33,9.32,9.32,78000.0,8.8672,8.8767,8.8672,8.8672,78000.0
2014-06-11 13:55:00,9.32,9.32,9.31,9.31,62400.0,8.8672,8.8672,8.8577,8.8577,62400.0
2014-06-11 14:00:00,9.31,9.31,9.3,9.3,195600.0,8.8577,8.8577,8.8482,8.8482,195600.0
2014-06-11 14:05:00,9.3,9.3,9.28,9.28,399600.0,8.8482,8.8482,8.8292,8.8292,399600.0
2014-06-11 14:10:00,9.28,9.29,9.28,9.28,199200.0,8.8292,8.8387,8.8292,8.8292,199200.0
2014-06-11 14:15:00,9.28,9.29,9.28,9.29,79200.0,8.8292,8.8387,8.8292,8.8387,79200.0
2014-06-11 14:20:00,9.29,9.29,9.27,9.28,181200.0,8.8387,8.8387,8.8197,8.8292,181200.0
2014-06-11 14:25:00,9.28,9.3,9.28,9.3,250800.0,8.8292,8.8482,8.8292,8.8482,250800.0
2014-06-11 14:30:00,9.3,9.31,9.3,9.3,144000.0,8.8482,8.8577,8.8482,8.8482,144000.0
2014-06-11 14:35:00,9.3,9.3,9.3,9.3,68400.0,8.8482,8.8482,8.8482,8.8482,68400.0
2014-06-11 14:40:00,9.3,9.3,9.3,9.3,27600.0,8.8482,8.8482,8.8482,8.8482,27600.0
2014-06-11 14:45:00,9.31,9.32,9.31,9.31,276000.0,8.8577,8.8672,8.8577,8.8577,276000.0
2014-06-11 14:50:00,9.31,9.31,9.31,9.31,90000.0,8.8577,8.8577,8.8577,8.8577,90000.0
2014-06-11 14:55:00,9.31,9.31,9.31,9.31,45600.0,8.8577,8.8577,8.8577,8.8577,45600.0
2014-06-11 15:00:00,9.31,9.32,9.31,9.32,204000.0,8.8577,8.8672,8.8577,8.8672,204000.0
2014-06-11 15:05:00,9.32,9.32,9.32,9.32,57600.0,8.8672,8.8672,8.8672,8.8672,57600.0
2014-06-11 15:10:00,9.32,9.33,9.31,9.31,118800.0,8.8672,8.8767,8.8577,8.8577,118800.0
2014-06-11 15:15:00,9.32,9.32,9.32,9.32,56400.0,8.8672,8.8672,8.8672,8.8672,56400.0
2014-06-11 15:20:00,9.31,9.32,9.31,9.32,64800.0,8.8577,8.8672,8.8577,8.8672,64800.0
2014-06-11 15:25:00,9.32,9.34,9.32,9.34,106800.0,8.8672,8.8863,8.8672,8.8863,106800.0
2014-06-11 15:30:00,9.34,9.35,9.34,9.35,276000.0,8.8863,8.8958,8.8863,8.8958,276000.0
2014-06-11 15:35:00,9.35,9.36,9.35,9.36,194400.0,8.8958,8.9053,8.8958,8.9053,194400.0
2014-06-11 15:40:00,9.35,9.36,9.35,9.36,177600.0,8.8958,8.9053,8.8958,8.9053,177600.0
2014-06-11 15:45:00,9.35,9.36,9.35,9.35,139200.0,8.8958,8.9053,8.8958,8.8958,139200.0
2014-06-11 15:50:00,9.36,9.36,9.34,9.34,120000.0,8.9053,8.9053,8.8863,8.8863,120000.0
2014-06-11 15:55:00,9.34,9.34,9.32,9.34,1326000.0,8.8863,8.8863,8.8672,8.8863,1326000.0
2014-06-12 09:30:00,9.3,9.32,9.3,9.31,285600.0,8.8482,8.8672,8.8482,8.8577,285600.0
2014-06-12 09:35:00,9.31,9.31,9.27,9.28,190800.0,8.8577,8.8577,8.8197,8.8292,190800.0
2014-06-12 09:40:00,9.27,9.29,9.26,9.29,302400.0,8.8197,8.8387,8.8101,8.8387,302400.0
2014-06-12 09:45:00,9.29,9.3,9.28,9.28,200400.0,8.8387,8.8482,8.8292,8.8292,200400.0
2014-06-12 09:50:00,9.28,9.3,9.28,9.29,122400.0,8.8292,8.8482,8.8292,8.8387,122400.0
2014-06-12 09:55:00,9.28,9.28,9.27,9.28,84000.0,8.8292,8.8292,8.8197,8.8292,84000.0
2014-06-12 10:00:00,9.28,9.3,9.28,9.29,189600.0,8.8292,8.8482,8.8292,8.8387,189600.0
2014-06-12 10:05:00,9.3,9.3,9.28,9.29,170400.0,8.8482,8.8482,8.8292,8.8387,170400.0
2014-06-12 10:10:00,9.29,9.29,9.28,9.28,24000.0,8.8387,8.8387,8.8292,8.8292,24000.0
2014-06-12 10:15:00,9.28,9.28,9.26,9.28,302400.0,8.8292,8.8292,8.8101,8.8292,302400.0
2014-06-12 10:20:00,9.27,9.28,9.27,9.28,24000.0,8.8197,8.8292,8.8197,8.8292,24000.0
2014-06-12 10:25:00,9.27,9.27,9.24,9.24,260400.0,8.8197,8.8197,8.7911,8.7911,260400.0
2014-06-12 10:30:00,9.24,9.25,9.24,9.24,265200.0,8.7911,8.8006,8.7911,8.7911,265200.0
2014-06-12 10:35:00,9.24,9.24,9.22,9.22,598800.0,8.7911,8.7911,8.7721,8.7721,598800.0
2014-06-12 10:40:00,9.22,9.22,9.21,9.21,255600.0,8.7721,8.7721,8.7626,8.7626,255600.0
2014-06-12 10:45:00,9.21,9.22,9.21,9.21,249600.0,8.7626,8.7721,8.7626,8.7626,249600.0
2014-06-12 10:50:00,9.21,9.23,9.21,9.22,240000.0,8.7626,8.7816,8.7626,8.7721,240000.0
2014-06-12 10:55:00,9.22,9.23,9.22,9.23,162000.0,8.7721,8.7816,8.7721,8.7816,162000.0
2014-06-12 11:00:00,9.23,9.24,9.22,9.24,187200.0,8.7816,8.7911,8.7721,8.7911,187200.0
2014-06-12 11:05:00,9.24,9.25,9.23,9.25,226800.0,8.7911,8.8006,8.7816,8.8006,226800.0
2014-06-12 11:10:00,9.25,9.26,9.24,9.26,202800.0,8.8006,8.8101,8.7911,8.8101,202800.0
2014-06-12 11:15:00,9.26,9.26,9.26,9.26,142800.0,8.8101,8.8101,8.8101,8.8101,142800.0
2014-06-12 11:20:00,9.25,9.25,9.25,9.25,166800.0,8.8006,8.8006,8.8006,8.8006,166800.0
2014-06-12 11:25:00,9.25,9.28,9.25,9.27,300000.0,8.8006,8.8292,8.8006,8.8197,300000.0
2014-06-12 11:30:00,9.27,9.27,9.26,9.27,86400.0,8.8197,8.8197,8.8101,8.8197,86400.0
2014-06-12 11:35:00,9.27,9.27,9.26,9.27,68400.0,8.8197,8.8197,8.8101,8.8197,68400.0
2014-06-12 11:40:00,9.26,9.27,9.26,9.26,66000.0,8.8101,8.8197,8.8101,8.8101,66000.0
2014-06-12 11:45:00,9.26,9.26,9.26,9.26,10800.0,8.8101,8.8101,8.8101,8.8101,10800.0
2014-06-12 11:50:00,9.25,9.25,9.24,9.24,60000.0,8.8006,8.8006,8.7911,8.7911,60000.0
2014-06-12 11:55:00,9.24,9.24,9.24,9.24,49200.0,8.7911,8.7911,8.7911,8.7911,49200.0
2014-06-12 12:00:00,9.23,9.24,9.22,9.23,244800.0,8.7816,8.7911,8.7721,8.7816,244800.0
2014-06-12 12:05:00,9.23,9.25,9.23,9.24,79200.0,8.7816,8.8006,8.7816,8.7911,79200.0
2014-06-12 12:10:00,9.24,9.25,9.24,9.24,32400.0,8.7911,8.8006,8.7911,8.7911,32400.0
2014-06-12 12:15:00,9.25,9.25,9.24,9.24,45600.0,8.8006,8.8006,8.7911,8.7911,45600.0
2014-06-12 12:20:00,9.24,9.25,9.24,9.25,40800.0,8.7911,8.8006,8.7911,8.8006,40800.0
2014-06-12 12:25:00,9.25,9.26,9.25,9.26,122400.0,8.8006,8.8101,8.8006,8.8101,122400.0
2014-06-12 12:30:00,9.26,9.26,9.26,9.26,3600.0,8.8101,8.8101,8.8101,8.8101,3600.0
2014-06-12 12:35:00,9.25,9.26,9.25,9.25,4800.0,8.8006,8.8101,8.8006,8.8006,4800.0
2014-06-12 12:40:00,9.25,9.25,9.23,9.23,46800.0,8.8006,8.8006,8.7816,8.7816,46800.0
2014-06-12 12:45:00,9.23,9.23,9.23,9.23,90000.0,8.7816,8.7816,8.7816,8.7816,90000.0
2014-06-12 12:50:00,9.23,9.23,9.2,9.2,282000.0,8.7816,8.7816,8.7531,8.7531,282000.0
2014-06-12 12:55:00,9.2,9.21,9.19,9.21,112800.0,8.7531,8.7626,8.7435,8.7626,112800.0
2014-06-12 13:00:00,9.21,9.22,9.2,9.21,172800.0,8.7626,8.7721,8.7531,8.7626,172800.0
2014-06-12 13:05:00,9.21,9.21,9.2,9.21,22800.0,8.7626,8.7626,8.7531,8.7626,22800.0
2014-06-12 13:10:00,9.21,9.22,9.19,9.2,122400.0,8.7626,8.7721,8.7435,8.7531,122400.0
2014-06-12 13:15:00,9.2,9.21,9.19,9.19,67200.0,8.7531,8.7626,8.7435,8.7435,67200.0
2014-06-12 13:20:00,9.19,9.2,9.18,9.18,190800.0,8.7435,8.7531,8.734,8.734,190800.0
2014-06-12 13:25:00,9.19,9.19,9.17,9.18,109200.0,8.7435,8.7435,8.7245,8.734,109200.0
2014-06-12 13:30:00,9.18,9.18,9.16,9.17,393600.0,8.734,8.734,8.715,8.7245,393600.0
2014-06-12 13:35:00,9.17,9.17,9.16,9.16,230400.0,8.7245,8.7245,8.715,8.715,230400.0
2014-06-12 13:40:00,9.17,9.18,9.16,9.17,162000.0,8.7245,8.734,8.715,8.7245,162000.0
2014-06-12 13:45:00,9.17,9.17,9.14,9.14,349200.0,8.7245,8.7245,8.696,8.696,349200.0
2014-06-12 13:50:00,9.14,9.14,9.12,9.12,410400.0,8.696,8.696,8.6769,8.6769,410400.0
2014-06-12 13:55:00,9.12,9.13,9.11,9.13,267600.0,8.6769,8.6865,8.6674,8.6865,267600.0
2014-06-12 14:00:00,9.13,9.14,9.12,9.14,214800.0,8.6865,8.696,8.6769,8.696,214800.0
2014-06-12 14:05:00,9.14,9.14,9.13,9.13,243600.0,8.696,8.696,8.6865,8.6865,243600.0
2014-06-12 14:10:00,9.13,9.14,9.13,9.14,84000.0,8.6865,8.696,8.6865,8.696,84000.0
2014-06-12 14:15:00,9.14,9.16,9.14,9.16,177600.0,8.696,8.715,8.696,8.715,177600.0
2014-06-12 14:20:00,9.15,9.15,9.14,9.14,160800.0,8.7055,8.7055,8.696,8.696,160800.0
2014-06-12 14:25:00,9.14,9.15,9.14,9.14,75600.0,8.696,8.7055,8.696,8.696,75600.0
2014-06-12 14:30:00,9.14,9.14,9.12,9.13,172800.0,8.696,8.696,8.6769,8.6865,172800.0
2014-06-12 14:35:00,9.13,9.13,9.12,9.13,168000.0,8.6865,8.6865,8.6769,8.6865,168000.0
2014-06-12 14:40:00,9.12,9.14,9.12,9.14,147600.0,8.6769,8.696,8.6769,8.696,147600.0
2014-06-12 14:45:00,9.14,9.15,9.14,9.14,94800.0,8.696,8.7055,8.696,8.696,94800.0
2014-06-12 14:50:00,9.14,9.14,9.13,9.13,44400.0,8.696,8.696,8.6865,8.6865,44400.0
2014-06-12 14:55:00,9.14,9.14,9.12,9.13,90000.0,8.696,8.696,8.6769,8.6865,90000.0
2014-06-12 15:00:00,9.12,9.13,9.12,9.12,100800.0,8.6769,8.6865,8.6769,8.6769,100800.0
2014-06-12 15:05:00,9.12,9.12,9.11,9.11,214800.0,8.6769,8.6769,8.6674,8.6674,214800.0
2014-06-12 15:10:00,9.11,9.11,9.09,9.11,423600.0,8.6674,8.6674,8.6484,8.6674,423600.0
2014-06-12 15:15:00,9.11,9.13,9.11,9.12,187200.0,8.6674,8.6865,8.6674,8.6769,187200.0
2014-06-12 15:20:00,9.13,9.15,9.12,9.14,206400.0,8.6865,8.7055,8.6769,8.696,206400.0
2014-06-12 15:25:00,9.13,9.13,9.11,9.12,118800.0,8.6865,8.6865,8.6674,8.6769,118800.0
2014-06-12 15:30:00,9.12,9.12,9.11,9.12,208800.0,8.6769,8.6769,8.6674,8.6769,208800.0
2014-06-12 15:35:00,9.12,9.12,9.08,9.08,448800.0,8.6769,8.6769,8.6389,8.6389,448800.0
2014-06-12 15:40:00,9.08,9.11,9.08,9.11,542400.0,8.6389,8.6674,8.6389,8.6674,542400.0
2014-06-12 15:45:00,9.11,9.14,9.11,9.12,476400.0,8.6674,8.696,8.6674,8.6769,476400.0
2014-06-12 15:50:00,9.13,9.15,9.13,9.15,438000.0,8.6865,8.7055,8.6865,8.7055,438000.0
2014-06-12 15:55:00,9.15,9.15,9.13,9.14,380400.0,8.7055,8.7055,8.6865,8.696,380400.0
2014-06-13 09:30:00,9.19,9.2,9.17,9.17,385200.0,8.7435,8.7531,8.7245,8.7245,385200.0
2014-06-13 09:35:00,9.18,9.19,9.15,9.15,141600.0,8.734,8.7435,8.7055,8.7055,141600.0
2014-06-13 09:40:00,9.16,9.16,9.15,9.16,198000.0,8.715,8.715,8.7055,8.715,198000.0
2014-06-13 09:45:00,9.16,9.17,9.14,9.15,111600.0,8.715,8.7245,8.696,8.7055,111600.0
2014-06-13 09:50:00,9.15,9.17,9.15,9.16,160800.0,8.7055,8.7245,8.7055,8.715,160800.0
2014-06-13 09:55:00,9.16,9.16,9.12,9.15,424800.0,8.715,8.715,8.6769,8.7055,424800.0
2014-06-13 10:00:00,9.14,9.15,9.12,9.12,561600.0,8.696,8.7055,8.6769,8.6769,561600.0
2014-06-13 10:05:00,9.11,9.13,9.1,9.11,246000.0,8.6674,8.6865,8.6579,8.6674,246000.0
2014-06-13 10:10:00,9.12,9.13,9.11,9.12,62400.0,8.6769,8.6865,8.6674,8.6769,62400.0
2014-06-13 10:15:00,9.13,9.18,9.13,9.17,178800.0,8.6865,8.734,8.6865,8.7245,178800.0
2014-06-13 10:20:00,9.17,9.2,9.17,9.19,500400.0,8.7245,8.7531,8.7245,8.7435,500400.0
2014-06-13 10:25:00,9.2,9.21,9.19,9.2,296400.0,8.7531,8.7626,8.7435,8.7531,296400.0
2014-06-13 10:30:00,9.19,9.24,9.19,9.23,608400.0,8.7435,8.7911,8.7435,8.7816,608400.0
2014-06-13 10:35:00,9.24,9.24,9.22,9.22,385200.0,8.7911,8.7911,8.7721,8.7721,385200.0
2014-06-13 10:40:00,9.22,9.23,9.22,9.23,80400.0,8.7721,8.7816,8.7721,8.7816,80400.0
2014-06-13 10:45:00,9.23,9.23,9.21,9.21,211200.0,8.7816,8.7816,8.7626,8.7626,211200.0
2014-06-13 10:50:00,9.21,9.22,9.21,9.22,154800.0,8.7626,8.7721,8.7626,8.7721,154800.0
2014-06-13 10:55:00,9.22,9.23,9.22,9.23,30000.0,8.7721,8.7816,8.7721,8.7816,30000.0
2014-06-13 11:00:00,9.23,9.24,9.22,9.23,122400.0,8.7816,8.7911,8.7721,8.7816,122400.0
2014-06-13 11:05:00,9.24,9.24,9.23,9.24,162000.0,8.7911,8.7911,8.7816,8.7911,162000.0
2014-06-13 11:10:00,9.24,9.24,9.22,9.22,76800.0,8.7911,8.7911,8.7721,8.7721,76800.0
2014-06-13 11:15:00,9.22,9.23,9.22,9.22,108000.0,8.7721,8.7816,8.7721,8.7721,108000.0
2014-06-13 11:20:00,9.22,9.22,9.21,9.22,24000.0,8.7721,8.7721,8.7626,8.7721,24000.0
2014-06-13 11:25:00,9.22,9.22,9.21,9.21,55200.0,8.7721,8.7721,8.7626,8.7626,55200.0
2014-06-13 11:30:00,9.21,9.21,9.19,9.19,97200.0,8.7626,8.7626,8.7435,8.7435,97200.0
2014-06-13 11:35:00,9.19,9.2,9.19,9.19,98400.0,8.7435,8.7531,8.7435,8.7435,98400.0
2014-06-13 11:40:00,9.19,9.2,9.18,9.19,50400.0,8.7435,8.7531,8.734,8.7435,50400.0
2014-06-13 11:45:00,9.19,9.19,9.18,9.18,46800.0,8.7435,8.7435,8.734,8.734,46800.0
2014-06-13 11:50:00,9.19,9.2,9.19,9.19,40800.0,8.7435,8.7531,8.7435,8.7435,40800.0
2014-06-13 11:55:00,9.19,9.2,9.19,9.19,19200.0,8.7435,8.7531,8.7435,8.7435,19200.0
2014-06-13 12:00:00,9.2,9.2,9.2,9.2,62400.0,8.7531,8.7531,8.7531,8.7531,62400.0
2014-06-13 12:05:00,9.2,9.21,9.2,9.21,188400.0,8.7531,8.7626,8.7531,8.7626,188400.0
2014-06-13 12:10:00,9.2,9.2,9.2,9.2,6000.0,8.7531,8.7531,8.7531,8.7531,6000.0
2014-06-13 12:15:00,9.2,9.21,9.2,9.21,78000.0,8.7531,8.7626,8.7531,8.7626,78000.0
2014-06-13 12:20:00,9.21,9.22,9.21,9.22,40800.0,8.7626,8.7721,8.7626,8.7721,40800.0
2014-06-13 12:25:00,9.22,9.22,9.21,9.21,21600.0,8.7721,8.7721,8.7626,8.7626,21600.0
2014-06-13 12:30:00,9.21,9.21,9.21,9.21,4800.0,8.7626,8.7626,8.7626,8.7626,4800.0
2014-06-13 12:35:00,9.21,9.21,9.19,9.19,36000.0,8.7626,8.7626,8.7435,8.7435,36000.0
2014-06-13 12:40:00,9.19,9.19,9.18,9.18,20400.0,8.7435,8.7435,8.734,8.734,20400.0
2014-06-13 12:45:00,9.18,9.2,9.18,9.19,184800.0,8.734,8.7531,8.734,8.7435,184800.0
2014-06-13 12:50:00,9.19,9.19,9.19,9.19,9600.0,8.7435,8.7435,8.7435,8.7435,9600.0
2014-06-13 12:55:00,9.2,9.2,9.19,9.19,24000.0,8.7531,8.7531,8.7435,8.7435,24000.0
2014-06-13 13:00:00,9.19,9.2,9.19,9.2,49200.0,8.7435,8.7531,8.7435,8.7531,49200.0
2014-06-13 13:05:00,9.2,9.2,9.19,9.19,12000.0,8.7531,8.7531,8.7435,8.7435,12000.0
2014-06-13 13:10:00,9.19,9.19,9.17,9.18,205200.0,8.7435,8.7435,8.7245,8.734,205200.0
2014-06-13 13:15:00,9.18,9.18,9.17,9.18,51600.0,8.734,8.734,8.7245,8.734,51600.0
2014-06-13 13:20:00,9.19,9.19,9.18,9.18,67200.0,8.7435,8.7435,8.734,8.734,67200.0
2014-06-13 13:25:00,9.18,9.19,9.18,9.19,36000.0,8.734,8.7435,8.734,8.7435,36000.0
2014-06-13 13:30:00,9.19,9.19,9.18,9.18,36000.0,8.7435,8.7435,8.734,8.734,36000.0
2014-06-13 13:35:00,9.18,9.18,9.18,9.18,4800.0,8.734,8.734,8.734,8.734,4800.0
2014-06-13 13:40:00,9.18,9.19,9.18,9.19,12000.0,8.734,8.7435,8.734,8.7435,12000.0
2014-06-13 13:45:00,9.19,9.19,9.19,9.19,51600.0,8.7435,8.7435,8.7435,8.7435,51600.0
2014-06-13 13:50:00,9.19,9.21,9.19,9.21,97200.0,8.7435,8.7626,8.7435,8.7626,97200.0
2014-06-13 13:55:00,9.21,9.21,9.19,9.21,32400.0,8.7626,8.7626,8.7435,8.7626,32400.0
2014-06-13 14:00:00,9.2,9.2,9.2,9.2,10800.0,8.7531,8.7531,8.7531,8.7531,10800.0
2014-06-13 14:05:00,9.2,9.21,9.2,9.2,81600.0,8.7531,8.7626,8.7531,8.7531,81600.0
2014-06-13 14:10:00,9.2,9.21,9.2,9.21,4800.0,8.7531,8.7626,8.7531,8.7626,4800.0
2014-06-13 14:15:00,9.21,9.22,9.21,9.22,176400.0,8.7626,8.7721,8.7626,8.7721,176400.0
2014-06-13 14:20:00,9.22,9.23,9.22,9.22,188400.0,8.7721,8.7816,8.7721,8.7721,188400.0
2014-06-13 14:25:00,9.22,9.22,9.21,9.22,36000.0,8.7721,8.7721,8.7626,8.7721,36000.0
2014-06-13 14:30:00,9.22,9.22,9.21,9.21,49200.0,8.7721,8.7721,8.7626,8.7626,49200.0
2014-06-13 14:35:00,9.21,9.21,9.21,9.21,8400.0,8.7626,8.7626,8.7626,8.7626,8400.0
2014-06-13 14:40:00,9.21,9.21,9.21,9.21,12000.0,8.7626,8.7626,8.7626,8.7626,12000.0
2014-06-13 14:45:00,9.21,9.22,9.21,9.21,48000.0,8.7626,8.7721,8.7626,8.7626,48000.0
2014-06-13 14:50:00,9.21,9.21,9.21,9.21,9600.0,8.7626,8.7626,8.7626,8.7626,9600.0
2014-06-13 14:55:00,9.21,9.21,9.21,9.21,25200.0,8.7626,8.7626,8.7626,8.7626,25200.0
2014-06-13 15:00:00,9.21,9.22,9.21,9.22,73200.0,8.7626,8.7721,8.7626,8.7721,73200.0
2014-06-13 15:05:00,9.22,9.24,9.22,9.24,193200.0,8.7721,8.7911,8.7721,8.7911,193200.0
2014-06-13 15:10:00,9.24,9.24,9.23,9.23,64800.0,8.7911,8.7911,8.7816,8.7816,64800.0
2014-06-13 15:15:00,9.24,9.24,9.21,9.21,248400.0,8.7911,8.7911,8.7626,8.7626,248400.0
2014-06-13 15:20:00,9.21,9.21,9.19,9.19,201600.0,8.7626,8.7626,8.7435,8.7435,201600.0
2014-06-13 15:25:00,9.19,9.19,9.17,9.17,136800.0,8.7435,8.7435,8.7245,8.7245,136800.0
2014-06-13 15:30:00,9.17,9.17,9.16,9.16,249600.0,8.7245,8.7245,8.715,8.715,249600.0
2014-06-13 15:35:00,9.17,9.19,9.17,9.19,212400.0,8.7245,8.7435,8.7245,8.7435,212400.0
2014-06-13 15:40:00,9.19,9.2,9.17,9.17,200400.0,8.7435,8.7531,8.7245,8.7245,200400.0
2014-06-13 15:45:00,9.17,9.18,9.15,9.18,75600.0,8.7245,8.734,8.7055,8.734,75600.0
2014-06-13 15:50:00,9.18,9.2,9.18,9.19,310800.0,8.734,8.7531,8.734,8.7435,310800.0
2014-06-13 15:55:00,9.2,9.22,9.19,9.22,400800.0,8.7531,8.7721,8.7435,8.7721,400800.0
2014-06-16 09:30:00,9.18,9.19,9.16,9.18,1414800.0,8.734,8.7435,8.715,8.734,1414800.0
2014-06-16 09:35:00,9.18,9.24,9.18,9.23,614400.0,8.734,8.7911,8.734,8.7816,614400.0
2014-06-16 09:40:00,9.24,9.25,9.23,9.25,292800.0,8.7911,8.8006,8.7816,8.8006,292800.0
2014-06-16 09:45:00,9.24,9.26,9.24,9.25,362400.0,8.7911,8.8101,8.7911,8.8006,362400.0
2014-06-16 09:50:00,9.26,9.26,9.25,9.25,118800.0,8.8101,8.8101,8.8006,8.8006,118800.0
2014-06-16 09:55:00,9.25,9.26,9.24,9.24,217200.0,8.8006,8.8101,8.7911,8.7911,217200.0
2014-06-16 10:00:00,9.24,9.28,9.24,9.28,216000.0,8.7911,8.8292,8.7911,8.8292,216000.0
2014-06-16 10:05:00,9.28,9.29,9.27,9.27,182400.0,8.8292,8.8387,8.8197,8.8197,182400.0
2014-06-16 10:10:00,9.27,9.29,9.27,9.29,108000.0,8.8197,8.8387,8.8197,8.8387,108000.0
2014-06-16 10:15:00,9.3,9.3,9.29,9.29,64800.0,8.8482,8.8482,8.8387,8.8387,64800.0
2014-06-16 10:20:00,9.29,9.3,9.28,9.29,229200.0,8.8387,8.8482,8.8292,8.8387,229200.0
2014-06-16 10:25:00,9.29,9.3,9.28,9.28,116400.0,8.8387,8.8482,8.8292,8.8292,116400.0
2014-06-16 10:30:00,9.28,9.29,9.28,9.28,76800.0,8.8292,8.8387,8.8292,8.8292,76800.0
2014-06-16 10:35:00,9.28,9.28,9.27,9.27,112800.0,8.8292,8.8292,8.8197,8.8197,112800.0
2014-06-16 10:40:00,9.27,9.27,9.27,9.27,38400.0,8.8197,8.8197,8.8197,8.8197,38400.0
2014-06-16 10:45:00,9.28,9.28,9.27,9.27,40800.0,8.8292,8.8292,8.8197,8.8197,40800.0
2014-06-16 10:50:00,9.27,9.27,9.26,9.27,102000.0,8.8197,8.8197,8.8101,8.8197,102000.0
2014-06-16 10:55:00,9.27,9.28,9.26,9.27,292800.0,8.8197,8.8292,8.8101,8.8197,292800.0
2014-06-16 11:00:00,9.27,9.27,9.26,9.26,42000.0,8.8197,8.8197,8.8101,8.8101,42000.0
2014-06-16 11:05:00,9.25,9.25,9.21,9.21,457200.0,8.8006,8.8006,8.7626,8.7626,457200.0
2014-06-16 11:10:00,9.21,9.22,9.21,9.22,205200.0,8.7626,8.7721,8.7626,8.7721,205200.0
2014-06-16 11:15:00,9.21,9.21,9.19,9.2,228000.0,8.7626,8.7626,8.7435,8.7531,228000.0
2014-06-16 11:20:00,9.19,9.21,9.18,9.21,222000.0,8.7435,8.7626,8.734,8.7626,222000.0
2014-06-16 11:25:00,9.2,9.2,9.19,9.19,81600.0,8.7531,8.7531,8.7435,8.7435,81600.0
2014-06-16 11:30:00,9.19,9.19,9.16,9.16,176400.0,8.7435,8.7435,8.715,8.715,176400.0
2014-06-16 11:35:00,9.16,9.16,9.15,9.16,187200.0,8.715,8.715,8.7055,8.715,187200.0
2014-06-16 11:40:00,9.15,9.18,9.15,9.18,142800.0,8.7055,8.734,8.7055,8.734,142800.0
2014-06-16 11:45:00,9.17,9.18,9.17,9.17,247200.0,8.7245,8.734,8.7245,8.7245,247200.0
2014-06-16 11:50:00,9.17,9.18,9.16,9.17,214800.0,8.7245,8.734,8.715,8.7245,214800.0
2014-06-16 11:55:00,9.17,9.18,9.17,9.18,210000.0,8.7245,8.734,8.7245,8.734,210000.0
2014-06-16 12:00:00,9.18,9.18,9.18,9.18,46800.0,8.734,8.734,8.734,8.734,46800.0
2014-06-16 12:05:00,9.18,9.2,9.18,9.2,181200.0,8.734,8.7531,8.734,8.7531,181200.0
2014-06-16 12:10:00,9.2,9.22,9.2,9.22,206400.0,8.7531,8.7721,8.7531,8.7721,206400.0
2014-06-16 12:15:00,9.21,9.22,9.21,9.21,88800.0,8.7626,8.7721,8.7626,8.7626,88800.0
2014-06-16 12:20:00,9.21,9.23,9.21,9.23,200400.0,8.7626,8.7816,8.7626,8.7816,200400.0
2014-06-16 12:25:00,9.23,9.23,9.23,9.23,16800.0,8.7816,8.7816,8.7816,8.7816,16800.0
2014-06-16 12:30:00,9.22,9.22,9.21,9.22,447600.0,8.7721,8.7721,8.7626,8.7721,447600.0
2014-06-16 12:35:00,9.21,9.21,9.21,9.21,34800.0,8.7626,8.7626,8.7626,8.7626,34800.0
2014-06-16 12:40:00,9.22,9.22,9.22,9.22,2400.0,8.7721,8.7721,8.7721,8.7721,2400.0
2014-06-16 12:45:00,9.21,9.21,9.2,9.21,207600.0,8.7626,8.7626,8.7531,8.7626,207600.0
2014-06-16 12:50:00,9.21,9.23,9.21,9.23,51600.0,8.7626,8.7816,8.7626,8.7816,51600.0
2014-06-16 12:55:00,9.23,9.24,9.23,9.23,39600.0,8.7816,8.7911,8.7816,8.7816,39600.0
2014-06-16 13:00:00,9.23,9.24,9.22,9.24,73200.0,8.7816,8.7911,8.7721,8.7911,73200.0
2014-06-16 13:05:00,9.24,9.27,9.24,9.26,406800.0,8.7911,8.8197,8.7911,8.8101,406800.0
2014-06-16 13:10:00,9.26,9.26,9.26,9.26,106800.0,8.8101,8.8101,8.8101,8.8101,106800.0
2014-06-16 13:15:00,9.26,9.26,9.25,9.26,129600.0,8.8101,8.8101,8.8006,8.8101,129600.0
2014-06-16 13:20:00,9.26,9.26,9.26,9.26,153600.0,8.8101,8.8101,8.8101,8.8101,153600.0
2014-06-16 13:25:00,9.26,9.27,9.26,9.26,124800.0,8.8101,8.8197,8.8101,8.8101,124800.0
2014-06-16 13:30:00,9.26,9.27,9.26,9.27,36000.0,8.8101,8.8197,8.8101,8.8197,36000.0
2014-06-16 13:35:00,9.27,9.28,9.27,9.27,138000.0,8.8197,8.8292,8.8197,8.8197,138000.0
2014-06-16 13:40:00,9.26,9.27,9.26,9.26,108000.0,8.8101,8.8197,8.8101,8.8101,108000.0
2014-06-16 13:45:00,9.26,9.26,9.25,9.25,169200.0,8.8101,8.8101,8.8006,8.8006,169200.0
2014-06-16 13:50:00,9.26,9.26,9.24,9.24,141600.0,8.8101,8.8101,8.7911,8.7911,141600.0
2014-06-16 13:55:00,9.24,9.24,9.23,9.24,22800.0,8.7911,8.7911,8.7816,8.7911,22800.0
2014-06-16 14:00:00,9.24,9.25,9.24,9.25,78000.0,8.7911,8.8006,8.7911,8.8006,78000.0
2014-06-16 14:05:00,9.25,9.25,9.24,9.25,116400.0,8.8006,8.8006,8.7911,8.8006,116400.0
2014-06-16 14:10:00,9.25,9.25,9.24,9.24,27600.0,8.8006,8.8006,8.7911,8.7911,27600.0
2014-06-16 14:15:00,9.24,9.24,9.23,9.24,36000.0,8.7911,8.7911,8.7816,8.7911,36000.0
2014-06-16 14:20:00,9.23,9.26,9.23,9.24,98400.0,8.7816,8.8101,8.7816,8.7911,98400.0
2014-06-16 14:25:00,9.25,9.25,9.24,9.25,40800.0,8.8006,8.8006,8.7911,8.8006,40800.0
2014-06-16 14:30:00,9.25,9.25,9.24,9.25,66000.0,8.8006,8.8006,8.7911,8.8006,66000.0
2014-06-16 14:35:00,9.25,9.26,9.25,9.25,42000.0,8.8006,8.8101,8.8006,8.8006,42000.0
2014-06-16 14:40:00,9.24,9.25,9.24,9.25,43200.0,8.7911,8.8006,8.7911,8.8006,43200.0
2014-06-16 14:45:00,9.25,9.26,9.25,9.26,28800.0,8.8006,8.8101,8.8006,8.8101,28800.0
2014-06-16 14:50:00,9.25,9.25,9.24,9.24,10800.0,8.8006,8.8006,8.7911,8.7911,10800.0
2014-06-16 14:55:00,9.24,9.24,9.23,9.23,174000.0,8.7911,8.7911,8.7816,8.7816,174000.0
2014-06-16 15:00:00,9.22,9.22,9.21,9.22,123600.0,8.7721,8.7721,8.7626,8.7721,123600.0
2014-06-16 15:05:00,9.21,9.23,9.21,9.23,67200.0,8.7626,8.7816,8.7626,8.7816,67200.0
2014-06-16 15:10:00,9.22,9.22,9.21,9.22,32400.0,8.7721,8.7721,8.7626,8.7721,32400.0
2014-06-16 15:15:00,9.21,9.21,9.2,9.21,307200.0,8.7626,8.7626,8.7531,8.7626,307200.0
2014-06-16 15:20:00,9.21,9.22,9.21,9.21,32400.0,8.7626,8.7721,8.7626,8.7626,32400.0
2014-06-16 15:25:00,9.21,9.22,9.21,9.22,92400.0,8.7626,8.7721,8.7626,8.7721,92400.0
2014-06-16 15:30:00,9.22,9.22,9.22,9.22,49200.0,8.7721,8.7721,8.7721,8.7721,49200.0
2014-06-16 15:35:00,9.22,9.24,9.22,9.24,129600.0,8.7721,8.7911,8.7721,8.7911,129600.0
2014-06-16 15:40:00,9.23,9.23,9.23,9.23,60000.0,8.7816,8.7816,8.7816,8.7816,60000.0
2014-06-16 15:45:00,9.24,9.24,9.22,9.23,141600.0,8.7911,8.7911,8.7721,8.7816,141600.0
2014-06-16 15:50:00,9.23,9.25,9.23,9.25,290400.0,8.7816,8.8006,8.7816,8.8006,290400.0
2014-06-16 15:55:00,9.25,9.25,9.24,9.24,1089600.0,8.8006,8.8006,8.7911,8.7911,1089600.0
2014-06-17 09:30:00,9.2,9.22,9.17,9.22,466800.0,8.7531,8.7721,8.7245,8.7721,466800.0
2014-06-17 09:35:00,9.2,9.21,9.18,9.19,242400.0,8.7531,8.7626,8.734,8.7435,242400.0
2014-06-17 09:40:00,9.2,9.23,9.19,9.23,206400.0,8.7531,8.7816,8.7435,8.7816,206400.0
2014-06-17 09:45:00,9.23,9.24,9.22,9.23,272400.0,8.7816,8.7911,8.7721,8.7816,272400.0
2014-06-17 09:50:00,9.24,9.25,9.23,9.25,220800.0,8.7911,8.8006,8.7816,8.8006,220800.0
2014-06-17 09:55:00,9.25,9.26,9.24,9.25,243600.0,8.8006,8.8101,8.7911,8.8006,243600.0
2014-06-17 10:00:00,9.26,9.26,9.26,9.26,66000.0,8.8101,8.8101,8.8101,8.8101,66000.0
2014-06-17 10:05:00,9.27,9.3,9.27,9.3,247200.0,8.8197,8.8482,8.8197,8.8482,247200.0
2014-06-17 10:10:00,9.3,9.3,9.29,9.29,117600.0,8.8482,8.8482,8.8387,8.8387,117600.0
2014-06-17 10:15:00,9.29,9.29,9.28,9.29,21600.0,8.8387,8.8387,8.8292,8.8387,21600.0
2014-06-17 10:20:00,9.29,9.29,9.29,9.29,32400.0,8.8387,8.8387,8.8387,8.8387,32400.0
2014-06-17 10:25:00,9.29,9.29,9.29,9.29,57600.0,8.8387,8.8387,8.8387,8.8387,57600.0
2014-06-17 10:30:00,9.29,9.29,9.26,9.26,196800.0,8.8387,8.8387,8.8101,8.8101,196800.0
2014-06-17 10:35:00,9.26,9.27,9.26,9.27,6000.0,8.8101,8.8197,8.8101,8.8197,6000.0
2014-06-17 10:40:00,9.27,9.27,9.25,9.26,31200.0,8.8197,8.8197,8.8006,8.8101,31200.0
2014-06-17 10:45:00,9.26,9.26,9.22,9.23,210000.0,8.8101,8.8101,8.7721,8.7816,210000.0
2014-06-17 10:50:00,9.22,9.23,9.21,9.22,194400.0,8.7721,8.7816,8.7626,8.7721,194400.0
2014-06-17 10:55:00,9.22,9.24,9.22,9.23,74400.0,8.7721,8.7911,8.7721,8.7816,74400.0
2014-06-17 11:00:00,9.24,9.24,9.23,9.24,32400.0,8.7911,8.7911,8.7816,8.7911,32400.0
2014-06-17 11:05:00,9.24,9.24,9.2,9.22,164400.0,8.7911,8.7911,8.7531,8.7721,164400.0
2014-06-17 11:10:00,9.21,9.22,9.21,9.22,58800.0,8.7626,8.7721,8.7626,8.7721,58800.0
2014-06-17 11:15:00,9.22,9.24,9.22,9.23,168000.0,8.7721,8.7911,8.7721,8.7816,168000.0
2014-06-17 11:20:00,9.24,9.24,9.23,9.24,33600.0,8.7911,8.7911,8.7816,8.7911,33600.0
2014-06-17 11:25:00,9.24,9.25,9.23,9.24,129600.0,8.7911,8.8006,8.7816,8.7911,129600.0
2014-06-17 11:30:00,9.25,9.26,9.24,9.26,78000.0,8.8006,8.8101,8.7911,8.8101,78000.0
2014-06-17 11:35:00,9.26,9.26,9.26,9.26,68400.0,8.8101,8.8101,8.8101,8.8101,68400.0
2014-06-17 11:40:00,9.27,9.27,9.25,9.25,37200.0,8.8197,8.8197,8.8006,8.8006,37200.0
2014-06-17 11:45:00,9.26,9.27,9.26,9.27,153600.0,8.8101,8.8197,8.8101,8.8197,153600.0
2014-06-17 11:50:00,9.27,9.27,9.27,9.27,99600.0,8.8197,8.8197,8.8197,8.8197,99600.0
2014-06-17 11:55:00,9.28,9.28,9.27,9.28,31200.0,8.8292,8.8292,8.8197,8.8292,31200.0
2014-06-17 12:00:00,9.28,9.28,9.27,9.28,98400.0,8.8292,8.8292,8.8197,8.8292,98400.0
2014-06-17 12:05:00,9.28,9.28,9.28,9.28,45600.0,8.8292,8.8292,8.8292,8.8292,45600.0
2014-06-17 12:10:00,9.28,9.28,9.28,9.28,86400.0,8.8292,8.8292,8.8292,8.8292,86400.0
2014-06-17 12:15:00,9.28,9.29,9.28,9.28,76800.0,8.8292,8.8387,8.8292,8.8292,76800.0
2014-06-17 12:20:00,9.28,9.29,9.28,9.29,45600.0,8.8292,8.8387,8.8292,8.8387,45600.0
2014-06-17 12:25:00,9.29,9.29,9.28,9.29,72000.0,8.8387,8.8387,8.8292,8.8387,72000.0
2014-06-17 12:30:00,9.28,9.29,9.28,9.29,51600.0,8.8292,8.8387,8.8292,8.8387,51600.0
2014-06-17 12:35:00,9.29,9.3,9.29,9.3,48000.0,8.8387,8.8482,8.8387,8.8482,48000.0
2014-06-17 12:40:00,9.3,9.31,9.3,9.31,237600.0,8.8482,8.8577,8.8482,8.8577,237600.0
2014-06-17 12:45:00,9.3,9.31,9.3,9.31,46800.0,8.8482,8.8577,8.8482,8.8577,46800.0
2014-06-17 12:50:00,9.31,9.32,9.31,9.32,142800.0,8.8577,8.8672,8.8577,8.8672,142800.0
2014-06-17 12:55:00,9.31,9.31,9.3,9.31,190800.0,8.8577,8.8577,8.8482,8.8577,190800.0
2014-06-17 13:00:00,9.31,9.31,9.29,9.29,61200.0,8.8577,8.8577,8.8387,8.8387,61200.0
2014-06-17 13:05:00,9.29,9.29,9.28,9.29,56400.0,8.8387,8.8387,8.8292,8.8387,56400.0
2014-06-17 13:10:00,9.29,9.3,9.29,9.3,16800.0,8.8387,8.8482,8.8387,8.8482,16800.0
2014-06-17 13:15:00,9.29,9.3,9.29,9.29,9600.0,8.8387,8.8482,8.8387,8.8387,9600.0
2014-06-17 13:20:00,9.3,9.3,9.29,9.29,15600.0,8.8482,8.8482,8.8387,8.8387,15600.0
2014-06-17 13:25:00,9.29,9.29,9.28,9.29,121200.0,8.8387,8.8387,8.8292,8.8387,121200.0
2014-06-17 13:30:00,9.29,9.31,9.29,9.31,141600.0,8.8387,8.8577,8.8387,8.8577,141600.0
2014-06-17 13:35:00,9.3,9.31,9.29,9.3,58800.0,8.8482,8.8577,8.8387,8.8482,58800.0
2014-06-17 13:40:00,9.31,9.32,9.31,9.32,50400.0,8.8577,8.8672,8.8577,8.8672,50400.0
2014-06-17 13:45:00,9.32,9.33,9.31,9.31,272400.0,8.8672,8.8767,8.8577,8.8577,272400.0
2014-06-17 13:50:00,9.31,9.32,9.31,9.31,132000.0,8.8577,8.8672,8.8577,8.8577,132000.0
2014-06-17 13:55:00,9.31,9.33,9.31,9.32,79200.0,8.8577,8.8767,8.8577,8.8672,79200.0
2014-06-17 14:00:00,9.32,9.32,9.3,9.3,258000.0,8.8672,8.8672,8.8482,8.8482,258000.0
2014-06-17 14:05:00,9.3,9.31,9.3,9.31,52800.0,8.8482,8.8577,8.8482,8.8577,52800.0
2014-06-17 14:10:00,9.3,9.31,9.3,9.31,96000.0,8.8482,8.8577,8.8482,8.8577,96000.0
2014-06-17 14:15:00,9.31,9.31,9.31,9.31,3600.0,8.8577,8.8577,8.8577,8.8577,3600.0
2014-06-17 14:20:00,9.32,9.34,9.32,9.33,500400.0,8.8672,8.8863,8.8672,8.8767,500400.0
2014-06-17 14:25:00,9.33,9.33,9.33,9.33,199200.0,8.8767,8.8767,8.8767,8.8767,199200.0
2014-06-17 14:30:00,9.33,9.33,9.32,9.32,54000.0,8.8767,8.8767,8.8672,8.8672,54000.0
2014-06-17 14:35:00,9.32,9.33,9.32,9.32,31200.0,8.8672,8.8767,8.8672,8.8672,31200.0
2014-06-17 14:40:00,9.32,9.32,9.31,9.32,73200.0,8.8672,8.8672,8.8577,8.8672,73200.0
2014-06-17 14:45:00,9.33,9.33,9.32,9.32,54000.0,8.8767,8.8767,8.8672,8.8672,54000.0
2014-06-17 14:50:00,9.32,9.33,9.32,9.32,45600.0,8.8672,8.8767,8.8672,8.8672,45600.0
2014-06-17 14:55:00,9.31,9.33,9.31,9.33,136800.0,8.8577,8.8767,8.8577,8.8767,136800.0
2014-06-17 15:00:00,9.33,9.33,9.32,9.32,60000.0,8.8767,8.8767,8.8672,8.8672,60000.0
2014-06-17 15:05:00,9.32,9.32,9.3,9.31,49200.0,8.8672,8.8672,8.8482,8.8577,49200.0
2014-06-17 15:10:00,9.31,9.31,9.3,9.31,90000.0,8.8577,8.8577,8.8482,8.8577,90000.0
2014-06-17 15:15:00,9.3,9.31,9.3,9.31,46800.0,8.8482,8.8577,8.8482,8.8577,46800.0
2014-06-17 15:20:00,9.31,9.31,9.31,9.31,85200.0,8.8577,8.8577,8.8577,8.8577,85200.0
2014-06-17 15:25:00,9.3,9.31,9.3,9.31,210000.0,8.8482,8.8577,8.8482,8.8577,210000.0
2014-06-17 15:30:00,9.31,9.32,9.3,9.32,97200.0,8.8577,8.8672,8.8482,8.8672,97200.0
2014-06-17 15:35:00,9.32,9.32,9.31,9.31,26400.0,8.8672,8.8672,8.8577,8.8577,26400.0
2014-06-17 15:40:00,9.32,9.33,9.32,9.33,90000.0,8.8672,8.8767,8.8672,8.8767,90000.0
2014-06-17 15:45:00,9.33,9.34,9.32,9.32,88800.0,8.8767,8.8863,8.8672,8.8672,88800.0
2014-06-17 15:50:00,9.32,9.32,9.3,9.31,108000.0,8.8672,8.8672,8.8482,8.8577,108000.0
2014-06-17 15:55:00,9.3,9.32,9.3,9.32,362400.0,8.8482,8.8672,8.8482,8.8672,362400.0
2014-06-18 09:30:00,9.32,9.33,9.3,9.31,237600.0,8.8672,8.8767,8.8482,8.8577,237600.0
2014-06-18 09:35:00,9.3,9.34,9.3,9.34,280800.0,8.8482,8.8863,8.8482,8.8863,280800.0
2014-06-18 09:40:00,9.34,9.34,9.33,9.33,171600.0,8.8863,8.8863,8.8767,8.8767,171600.0
2014-06-18 09:45:00,9.33,9.34,9.32,9.34,142800.0,8.8767,8.8863,8.8672,8.8863,142800.0
2014-06-18 09:50:00,9.34,9.34,9.33,9.34,40800.0,8.8863,8.8863,8.8767,8.8863,40800.0
2014-06-18 09:55:00,9.34,9.35,9.34,9.35,243600.0,8.8863,8.8958,8.8863,8.8958,243600.0
2014-06-18 10:00:00,9.35,9.35,9.33,9.33,97200.0,8.8958,8.8958,8.8767,8.8767,97200.0
2014-06-18 10:05:00,9.34,9.34,9.32,9.32,152400.0,8.8863,8.8863,8.8672,8.8672,152400.0
2014-06-18 10:10:00,9.32,9.32,9.31,9.32,54000.0,8.8672,8.8672,8.8577,8.8672,54000.0
2014-06-18 10:15:00,9.32,9.34,9.32,9.33,44400.0,8.8672,8.8863,8.8672,8.8767,44400.0
2014-06-18 10:20:00,9.33,9.33,9.32,9.32,130800.0,8.8767,8.8767,8.8672,8.8672,130800.0
2014-06-18 10:25:00,9.33,9.33,9.32,9.33,10800.0,8.8767,8.8767,8.8672,8.8767,10800.0
2014-06-18 10:30:00,9.33,9.33,9.33,9.33,31200.0,8.8767,8.8767,8.8767,8.8767,31200.0
2014-06-18 10:35:00,9.32,9.33,9.32,9.32,19200.0,8.8672,8.8767,8.8672,8.8672,19200.0
2014-06-18 10:40:00,9.31,9.32,9.31,9.31,54000.0,8.8577,8.8672,8.8577,8.8577,54000.0
2014-06-18 10:45:00,9.31,9.32,9.31,9.32,96000.0,8.8577,8.8672,8.8577,8.8672,96000.0
2014-06-18 10:50:00,9.32,9.32,9.31,9.31,50400.0,8.8672,8.8672,8.8577,8.8577,50400.0
2014-06-18 10:55:00,9.31,9.31,9.27,9.27,424800.0,8.8577,8.8577,8.8197,8.8197,424800.0
2014-06-18 11:00:00,9.27,9.28,9.27,9.28,49200.0,8.8197,8.8292,8.8197,8.8292,49200.0
2014-06-18 11:05:00,9.28,9.29,9.28,9.29,199200.0,8.8292,8.8387,8.8292,8.8387,199200.0
2014-06-18 11:10:00,9.29,9.3,9.29,9.3,66000.0,8.8387,8.8482,8.8387,8.8482,66000.0
2014-06-18 11:15:00,9.3,9.3,9.29,9.3,91200.0,8.8482,8.8482,8.8387,8.8482,91200.0
2014-06-18 11:20:00,9.3,9.3,9.3,9.3,24000.0,8.8482,8.8482,8.8482,8.8482,24000.0
2014-06-18 11:25:00,9.29,9.3,9.29,9.29,18000.0,8.8387,8.8482,8.8387,8.8387,18000.0
2014-06-18 11:30:00,9.3,9.3,9.3,9.3,6000.0,8.8482,8.8482,8.8482,8.8482,6000.0
2014-06-18 11:35:00,9.3,9.3,9.29,9.29,10800.0,8.8482,8.8482,8.8387,8.8387,10800.0
2014-06-18 11:40:00,9.3,9.31,9.3,9.31,163200.0,8.8482,8.8577,8.8482,8.8577,163200.0
2014-06-18 11:45:00,9.31,9.31,9.3,9.3,66000.0,8.8577,8.8577,8.8482,8.8482,66000.0
2014-06-18 11:50:00,9.3,9.3,9.3,9.3,39600.0,8.8482,8.8482,8.8482,8.8482,39600.0
2014-06-18 11:55:00,9.3,9.3,9.3,9.3,60000.0,8.8482,8.8482,8.8482,8.8482,60000.0
2014-06-18 12:00:00,9.3,9.3,9.29,9.29,56400.0,8.8482,8.8482,8.8387,8.8387,56400.0
2014-06-18 12:05:00,9.29,9.29,9.29,9.29,7200.0,8.8387,8.8387,8.8387,8.8387,7200.0
2014-06-18 12:10:00,9.29,9.29,9.29,9.29,28800.0,8.8387,8.8387,8.8387,8.8387,28800.0
2014-06-18 12:15:00,9.29,9.3,9.29,9.3,44400.0,8.8387,8.8482,8.8387,8.8482,44400.0
2014-06-18 12:20:00,9.3,9.3,9.3,9.3,4800.0,8.8482,8.8482,8.8482,8.8482,4800.0
2014-06-18 12:25:00,9.3,9.3,9.3,9.3,24000.0,8.8482,8.8482,8.8482,8.8482,24000.0
2014-06-18 12:30:00,9.3,9.3,9.29,9.29,13200.0,8.8482,8.8482,8.8387,8.8387,13200.0
2014-06-18 12:35:00,9.29,9.3,9.29,9.3,62400.0,8.8387,8.8482,8.8387,8.8482,62400.0
2014-06-18 12:40:00,9.3,9.3,9.3,9.3,7200.0,8.8482,8.8482,8.8482,8.8482,7200.0
2014-06-18 12:45:00,9.31,9.32,9.31,9.31,57600.0,8.8577,8.8672,8.8577,8.8577,57600.0
2014-06-18 12:50:00,9.32,9.33,9.31,9.32,188400.0,8.8672,8.8767,8.8577,8.8672,188400.0
2014-06-18 12:55:00,9.32,9.33,9.32,9.32,25200.0,8.8672,8.8767,8.8672,8.8672,25200.0
2014-06-18 13:00:00,9.32,9.33,9.31,9.32,135600.0,8.8672,8.8767,8.8577,8.8672,135600.0
2014-06-18 13:05:00,9.31,9.32,9.31,9.31,15600.0,8.8577,8.8672,8.8577,8.8577,15600.0
2014-06-18 13:10:00,9.31,9.31,9.31,9.31,33600.0,8.8577,8.8577,8.8577,8.8577,33600.0
2014-06-18 13:15:00,9.31,9.31,9.31,9.31,6000.0,8.8577,8.8577,8.8577,8.8577,6000.0
2014-06-18 13:20:00,9.31,9.32,9.31,9.32,40800.0,8.8577,8.8672,8.8577,8.8672,40800.0
2014-06-18 13:25:00,9.32,9.32,9.31,9.31,19200.0,8.8672,8.8672,8.8577,8.8577,19200.0
2014-06-18 13:30:00,9.31,9.31,9.29,9.29,135600.0,8.8577,8.8577,8.8387,8.8387,135600.0
2014-06-18 13:35:00,9.29,9.29,9.28,9.29,180000.0,8.8387,8.8387,8.8292,8.8387,180000.0
2014-06-18 13:40:00,9.28,9.28,9.27,9.28,134400.0,8.8292,8.8292,8.8197,8.8292,134400.0
2014-06-18 13:45:00,9.28,9.29,9.28,9.29,43200.0,8.8292,8.8387,8.8292,8.8387,43200.0
2014-06-18 13:50:00,9.29,9.31,9.29,9.31,344400.0,8.8387,8.8577,8.8387,8.8577,344400.0
2014-06-18 13:55:00,9.31,9.31,9.3,9.3,82800.0,8.8577,8.8577,8.8482,8.8482,82800.0
2014-06-18 14:00:00,9.3,9.38,9.27,9.34,1335600.0,8.8482,8.9243,8.8197,8.8863,1335600.0
2014-06-18 14:05:00,9.32,9.34,9.27,9.34,325200.0,8.8672,8.8863,8.8197,8.8863,325200.0
2014-06-18 14:10:00,9.34,9.38,9.34,9.38,528000.0,8.8863,8.9243,8.8863,8.9243,528000.0
2014-06-18 14:15:00,9.38,9.4,9.38,9.38,486000.0,8.9243,8.9433,8.9243,8.9243,486000.0
2014-06-18 14:20:00,9.38,9.4,9.38,9.39,190800.0,8.9243,8.9433,8.9243,8.9338,190800.0
2014-06-18 14:25:00,9.4,9.4,9.4,9.4,93600.0,8.9433,8.9433,8.9433,8.9433,93600.0
2014-06-18 14:30:00,9.4,9.44,9.4,9.41,591600.0,8.9433,8.9814,8.9433,8.9529,591600.0
2014-06-18 14:35:00,9.41,9.42,9.4,9.41,219600.0,8.9529,8.9624,8.9433,8.9529,219600.0
2014-06-18 14:40:00,9.41,9.41,9.38,9.39,211200.0,8.9529,8.9529,8.9243,8.9338,211200.0
2014-06-18 14:45:00,9.38,9.4,9.38,9.39,51600.0,8.9243,8.9433,8.9243,8.9338,51600.0
2014-06-18 14:50:00,9.4,9.42,9.4,9.42,172800.0,8.9433,8.9624,8.9433,8.9624,172800.0
2014-06-18 14:55:00,9.42,9.44,9.42,9.43,396000.0,8.9624,8.9814,8.9624,8.9719,396000.0
2014-06-18 15:00:00,9.43,9.46,9.43,9.45,325200.0,8.9719,9.0004,8.9719,8.9909,325200.0
2014-06-18 15:05:00,9.44,9.48,9.44,9.46,368400.0,8.9814,9.0195,8.9814,9.0004,368400.0
2014-06-18 15:10:00,9.47,9.47,9.45,9.45,264000.0,9.0099,9.0099,8.9909,8.9909,264000.0
2014-06-18 15:15:00,9.46,9.48,9.46,9.47,301200.0,9.0004,9.0195,9.0004,9.0099,301200.0
2014-06-18 15:20:00,9.47,9.48,9.46,9.47,44400.0,9.0099,9.0195,9.0004,9.0099,44400.0
2014-06-18 15:25:00,9.47,9.48,9.45,9.47,192000.0,9.0099,9.0195,8.9909,9.0099,192000.0
2014-06-18 15:30:00,9.48,9.48,9.47,9.48,182400.0,9.0195,9.0195,9.0099,9.0195,182400.0
2014-06-18 15:35:00,9.49,9.5,9.48,9.49,241200.0,9.029,9.0385,9.0195,9.029,241200.0
2014-06-18 15:40:00,9.5,9.53,9.49,9.53,514800.0,9.0385,9.067,9.029,9.067,514800.0
2014-06-18 15:45:00,9.52,9.54,9.52,9.52,543600.0,9.0575,9.0765,9.0575,9.0575,543600.0
2014-06-18 15:50:00,9.53,9.53,9.52,9.52,318000.0,9.067,9.067,9.0575,9.0575,318000.0
2014-06-18 15:55:00,9.52,9.53,9.52,9.52,814800.0,9.0575,9.067,9.0575,9.0575,814800.0
2014-06-19 09:30:00,9.55,9.55,9.53,9.54,358800.0,9.0861,9.0861,9.067,9.0765,358800.0
2014-06-19 09:35:00,9.54,9.56,9.54,9.56,410400.0,9.0765,9.0956,9.0765,9.0956,410400.0
2014-06-19 09:40:00,9.56,9.57,9.56,9.57,372000.0,9.0956,9.1051,9.0956,9.1051,372000.0
2014-06-19 09:45:00,9.57,9.57,9.54,9.54,556800.0,9.1051,9.1051,9.0765,9.0765,556800.0
2014-06-19 09:50:00,9.55,9.55,9.53,9.54,145200.0,9.0861,9.0861,9.067,9.0765,145200.0
2014-06-19 09:55:00,9.54,9.54,9.53,9.54,162000.0,9.0765,9.0765,9.067,9.0765,162000.0
2014-06-19 10:00:00,9.53,9.55,9.52,9.53,248400.0,9.067,9.0861,9.0575,9.067,248400.0
2014-06-19 10:05:00,9.52,9.54,9.51,9.54,126000.0,9.0575,9.0765,9.048,9.0765,126000.0
2014-06-19 10:10:00,9.53,9.55,9.52,9.53,115200.0,9.067,9.0861,9.0575,9.067,115200.0
2014-06-19 10:15:00,9.54,9.55,9.53,9.53,49200.0,9.0765,9.0861,9.067,9.067,49200.0
2014-06-19 10:20:00,9.53,9.53,9.52,9.52,255600.0,9.067,9.067,9.0575,9.0575,255600.0
2014-06-19 10:25:00,9.51,9.53,9.51,9.53,82800.0,9.048,9.067,9.048,9.067,82800.0
2014-06-19 10:30:00,9.53,9.53,9.51,9.52,141600.0,9.067,9.067,9.048,9.0575,141600.0
2014-06-19 10:35:00,9.51,9.53,9.51,9.52,110400.0,9.048,9.067,9.048,9.0575,110400.0
2014-06-19 10:40:00,9.51,9.54,9.51,9.54,142800.0,9.048,9.0765,9.048,9.0765,142800.0
2014-06-19 10:45:00,9.54,9.55,9.54,9.54,168000.0,9.0765,9.0861,9.0765,9.0765,168000.0
2014-06-19 10:50:00,9.53,9.54,9.52,9.52,135600.0,9.067,9.0765,9.0575,9.0575,135600.0
2014-06-19 10:55:00,9.51,9.51,9.49,9.49,188400.0,9.048,9.048,9.029,9.029,188400.0
2014-06-19 11:00:00,9.49,9.51,9.49,9.5,62400.0,9.029,9.048,9.029,9.0385,62400.0
2014-06-19 11:05:00,9.5,9.5,9.48,9.49,202800.0,9.0385,9.0385,9.0195,9.029,202800.0
2014-06-19 11:10:00,9.49,9.5,9.49,9.5,92400.0,9.029,9.0385,9.029,9.0385,92400.0
2014-06-19 11:15:00,9.5,9.5,9.5,9.5,115200.0,9.0385,9.0385,9.0385,9.0385,115200.0
2014-06-19 11:20:00,9.5,9.51,9.49,9.5,100800.0,9.0385,9.048,9.029,9.0385,100800.0
2014-06-19 11:25:00,9.5,9.51,9.5,9.51,93600.0,9.0385,9.048,9.0385,9.048,93600.0
2014-06-19 11:30:00,9.5,9.51,9.5,9.5,30000.0,9.0385,9.048,9.0385,9.0385,30000.0
2014-06-19 11:35:00,9.5,9.5,9.5,9.5,9600.0,9.0385,9.0385,9.0385,9.0385,9600.0
2014-06-19 11:40:00,9.51,9.51,9.51,9.51,27600.0,9.048,9.048,9.048,9.048,27600.0
2014-06-19 11:45:00,9.51,9.52,9.51,9.52,14400.0,9.048,9.0575,9.048,9.0575,14400.0
2014-06-19 11:50:00,9.51,9.52,9.5,9.5,16800.0,9.048,9.0575,9.0385,9.0385,16800.0
2014-06-19 11:55:00,9.5,9.51,9.5,9.5,18000.0,9.0385,9.048,9.0385,9.0385,18000.0
2014-06-19 12:00:00,9.51,9.51,9.51,9.51,6000.0,9.048,9.048,9.048,9.048,6000.0
2014-06-19 12:05:00,9.51,9.51,9.51,9.51,22800.0,9.048,9.048,9.048,9.048,22800.0
2014-06-19 12:10:00,9.52,9.52,9.51,9.51,90000.0,9.0575,9.0575,9.048,9.048,90000.0
2014-06-19 12:15:00,9.51,9.52,9.51,9.52,58800.0,9.048,9.0575,9.048,9.0575,58800.0
2014-06-19 12:20:00,9.52,9.52,9.51,9.51,27600.0,9.0575,9.0575,9.048,9.048,27600.0
2014-06-19 12:25:00,9.51,9.51,9.5,9.5,60000.0,9.048,9.048,9.0385,9.0385,60000.0
2014-06-19 12:30:00,9.5,9.51,9.5,9.51,62400.0,9.0385,9.048,9.0385,9.048,62400.0
2014-06-19 12:35:00,9.51,9.51,9.5,9.51,30000.0,9.048,9.048,9.0385,9.048,30000.0
2014-06-19 12:40:00,9.52,9.52,9.51,9.51,33600.0,9.0575,9.0575,9.048,9.048,33600.0
2014-06-19 12:45:00,9.51,9.51,9.51,9.51,2400.0,9.048,9.048,9.048,9.048,2400.0
2014-06-19 12:50:00,9.51,9.51,9.49,9.5,36000.0,9.048,9.048,9.029,9.0385,36000.0
2014-06-19 12:55:00,9.5,9.5,9.48,9.49,74400.0,9.0385,9.0385,9.0195,9.029,74400.0
2014-06-19 13:00:00,9.49,9.49,9.48,9.48,118800.0,9.029,9.029,9.0195,9.0195,118800.0
2014-06-19 13:05:00,9.48,9.49,9.48,9.49,88800.0,9.0195,9.029,9.0195,9.029,88800.0
2014-06-19 13:10:00,9.49,9.49,9.47,9.47,416400.0,9.029,9.029,9.0099,9.0099,416400.0
2014-06-19 13:15:00,9.46,9.47,9.46,9.46,261600.0,9.0004,9.0099,9.0004,9.0004,261600.0
2014-06-19 13:20:00,9.46,9.47,9.46,9.47,54000.0,9.0004,9.0099,9.0004,9.0099,54000.0
2014-06-19 13:25:00,9.48,9.49,9.48,9.49,48000.0,9.0195,9.029,9.0195,9.029,48000.0
2014-06-19 13:30:00,9.48,9.49,9.48,9.48,115200.0,9.0195,9.029,9.0195,9.0195,115200.0
2014-06-19 13:35:00,9.49,9.5,9.49,9.49,127200.0,9.029,9.0385,9.029,9.029,127200.0
2014-06-19 13:40:00,9.49,9.49,9.48,9.48,54000.0,9.029,9.029,9.0195,9.0195,54000.0
2014-06-19 13:45:00,9.48,9.5,9.48,9.5,64800.0,9.0195,9.0385,9.0195,9.0385,64800.0
2014-06-19 13:50:00,9.5,9.5,9.49,9.49,42000.0,9.0385,9.0385,9.029,9.029,42000.0
2014-06-19 13:55:00,9.49,9.51,9.48,9.5,114000.0,9.029,9.048,9.0195,9.0385,114000.0
2014-06-19 14:00:00,9.5,9.51,9.5,9.51,4800.0,9.0385,9.048,9.0385,9.048,4800.0
2014-06-19 14:05:00,9.5,9.5,9.49,9.49,22800.0,9.0385,9.0385,9.029,9.029,22800.0
2014-06-19 14:10:00,9.5,9.51,9.5,9.51,46800.0,9.0385,9.048,9.0385,9.048,46800.0
2014-06-19 14:15:00,9.51,9.51,9.51,9.51,100800.0,9.048,9.048,9.048,9.048,100800.0
2014-06-19 14:20:00,9.51,9.53,9.51,9.52,93600.0,9.048,9.067,9.048,9.0575,93600.0
2014-06-19 14:25:00,9.52,9.52,9.51,9.51,122400.0,9.0575,9.0575,9.048,9.048,122400.0
2014-06-19 14:30:00,9.51,9.51,9.49,9.5,381600.0,9.048,9.048,9.029,9.0385,381600.0
2014-06-19 14:35:00,9.51,9.51,9.51,9.51,56400.0,9.048,9.048,9.048,9.048,56400.0
2014-06-19 14:40:00,9.51,9.51,9.51,9.51,132000.0,9.048,9.048,9.048,9.048,132000.0
2014-06-19 14:45:00,9.51,9.52,9.51,9.52,43200.0,9.048,9.0575,9.048,9.0575,43200.0
2014-06-19 14:50:00,9.52,9.52,9.51,9.51,56400.0,9.0575,9.0575,9.048,9.048,56400.0
2014-06-19 14:55:00,9.52,9.52,9.52,9.52,39600.0,9.0575,9.0575,9.0575,9.0575,39600.0
2014-06-19 15:00:00,9.52,9.53,9.52,9.53,123600.0,9.0575,9.067,9.0575,9.067,123600.0
2014-06-19 15:05:00,9.52,9.53,9.52,9.53,50400.0,9.0575,9.067,9.0575,9.067,50400.0
2014-06-19 15:10:00,9.53,9.54,9.53,9.53,114000.0,9.067,9.0765,9.067,9.067,114000.0
2014-06-19 15:15:00,9.54,9.54,9.53,9.53,98400.0,9.0765,9.0765,9.067,9.067,98400.0
2014-06-19 15:20:00,9.53,9.55,9.53,9.54,268800.0,9.067,9.0861,9.067,9.0765,268800.0
2014-06-19 15:25:00,9.54,9.54,9.54,9.54,93600.0,9.0765,9.0765,9.0765,9.0765,93600.0
2014-06-19 15:30:00,9.54,9.55,9.54,9.54,123600.0,9.0765,9.0861,9.0765,9.0765,123600.0
2014-06-19 15:35:00,9.54,9.55,9.54,9.55,68400.0,9.0765,9.0861,9.0765,9.0861,68400.0
2014-06-19 15:40:00,9.55,9.56,9.55,9.56,86400.0,9.0861,9.0956,9.0861,9.0956,86400.0
2014-06-19 15:45:00,9.56,9.56,9.54,9.54,154800.0,9.0956,9.0956,9.0765,9.0765,154800.0
2014-06-19 15:50:00,9.54,9.55,9.54,9.55,322800.0,9.0765,9.0861,9.0765,9.0861,322800.0
2014-06-19 15:55:00,9.55,9.56,9.54,9.56,494400.0,9.0861,9.0956,9.0765,9.0956,494400.0
2014-06-20 09:30:00,9.63,9.63,9.6,9.61,583200.0,9.1622,9.1622,9.1336,9.1431,583200.0
2014-06-20 09:35:00,9.61,9.61,9.58,9.6,320400.0,9.1431,9.1431,9.1146,9.1336,320400.0
2014-06-20 09:40:00,9.6,9.6,9.59,9.59,256800.0,9.1336,9.1336,9.1241,9.1241,256800.0
2014-06-20 09:45:00,9.59,9.6,9.59,9.6,133200.0,9.1241,9.1336,9.1241,9.1336,133200.0
2014-06-20 09:50:00,9.6,9.62,9.6,9.61,140400.0,9.1336,9.1527,9.1336,9.1431,140400.0
2014-06-20 09:55:00,9.61,9.62,9.6,9.6,246000.0,9.1431,9.1527,9.1336,9.1336,246000.0
2014-06-20 10:00:00,9.61,9.61,9.6,9.6,67200.0,9.1431,9.1431,9.1336,9.1336,67200.0
2014-06-20 10:05:00,9.61,9.61,9.6,9.6,69600.0,9.1431,9.1431,9.1336,9.1336,69600.0
2014-06-20 10:10:00,9.61,9.63,9.61,9.62,156000.0,9.1431,9.1622,9.1431,9.1527,156000.0
2014-06-20 10:15:00,9.62,9.62,9.61,9.61,93600.0,9.1527,9.1527,9.1431,9.1431,93600.0
2014-06-20 10:20:00,9.6,9.61,9.6,9.6,40800.0,9.1336,9.1431,9.1336,9.1336,40800.0
2014-06-20 10:25:00,9.59,9.59,9.58,9.58,307200.0,9.1241,9.1241,9.1146,9.1146,307200.0
2014-06-20 10:30:00,9.59,9.59,9.59,9.59,162000.0,9.1241,9.1241,9.1241,9.1241,162000.0
2014-06-20 10:35:00,9.59,9.6,9.59,9.6,75600.0,9.1241,9.1336,9.1241,9.1336,75600.0
2014-06-20 10:40:00,9.6,9.6,9.59,9.59,61200.0,9.1336,9.1336,9.1241,9.1241,61200.0
2014-06-20 10:45:00,9.59,9.59,9.59,9.59,69600.0,9.1241,9.1241,9.1241,9.1241,69600.0
2014-06-20 10:50:00,9.59,9.6,9.59,9.6,10800.0,9.1241,9.1336,9.1241,9.1336,10800.0
2014-06-20 10:55:00,9.6,9.61,9.6,9.61,184800.0,9.1336,9.1431,9.1336,9.1431,184800.0
2014-06-20 11:00:00,9.61,9.63,9.61,9.62,80400.0,9.1431,9.1622,9.1431,9.1527,80400.0
2014-06-20 11:05:00,9.62,9.62,9.62,9.62,133200.0,9.1527,9.1527,9.1527,9.1527,133200.0
2014-06-20 11:10:00,9.63,9.63,9.62,9.63,118800.0,9.1622,9.1622,9.1527,9.1622,118800.0
2014-06-20 11:15:00,9.63,9.63,9.63,9.63,171600.0,9.1622,9.1622,9.1622,9.1622,171600.0
2014-06-20 11:20:00,9.63,9.63,9.63,9.63,81600.0,9.1622,9.1622,9.1622,9.1622,81600.0
2014-06-20 11:25:00,9.63,9.63,9.61,9.62,44400.0,9.1622,9.1622,9.1431,9.1527,44400.0
2014-06-20 11:30:00,9.61,9.61,9.61,9.61,43200.0,9.1431,9.1431,9.1431,9.1431,43200.0
2014-06-20 11:35:00,9.61,9.62,9.61,9.62,34800.0,9.1431,9.1527,9.1431,9.1527,34800.0
2014-06-20 11:40:00,9.61,9.62,9.61,9.62,43200.0,9.1431,9.1527,9.1431,9.1527,43200.0
2014-06-20 11:45:00,9.63,9.63,9.62,9.62,49200.0,9.1622,9.1622,9.1527,9.1527,49200.0
2014-06-20 11:50:00,9.62,9.62,9.6,9.61,206400.0,9.1527,9.1527,9.1336,9.1431,206400.0
2014-06-20 11:55:00,9.61,9.61,9.6,9.61,114000.0,9.1431,9.1431,9.1336,9.1431,114000.0
2014-06-20 12:00:00,9.61,9.61,9.61,9.61,27600.0,9.1431,9.1431,9.1431,9.1431,27600.0
2014-06-20 12:05:00,9.6,9.61,9.59,9.6,158400.0,9.1336,9.1431,9.1241,9.1336,158400.0
2014-06-20 12:10:00,9.6,9.6,9.6,9.6,68400.0,9.1336,9.1336,9.1336,9.1336,68400.0
2014-06-20 12:15:00,9.6,9.6,9.6,9.6,24000.0,9.1336,9.1336,9.1336,9.1336,24000.0
2014-06-20 12:20:00,9.6,9.6,9.59,9.59,38400.0,9.1336,9.1336,9.1241,9.1241,38400.0
2014-06-20 12:25:00,9.59,9.6,9.59,9.6,37200.0,9.1241,9.1336,9.1241,9.1336,37200.0
2014-06-20 12:30:00,9.6,9.6,9.6,9.6,50400.0,9.1336,9.1336,9.1336,9.1336,50400.0
2014-06-20 12:35:00,9.6,9.6,9.59,9.6,42000.0,9.1336,9.1336,9.1241,9.1336,42000.0
2014-06-20 12:40:00,9.59,9.6,9.59,9.6,57600.0,9.1241,9.1336,9.1241,9.1336,57600.0
2014-06-20 12:45:00,9.6,9.6,9.59,9.6,28800.0,9.1336,9.1336,9.1241,9.1336,28800.0
2014-06-20 12:50:00,9.6,9.6,9.6,9.6,34800.0,9.1336,9.1336,9.1336,9.1336,34800.0
2014-06-20 12:55:00,9.6,9.6,9.6,9.6,12000.0,9.1336,9.1336,9.1336,9.1336,12000.0
2014-06-20 13:00:00,9.6,9.6,9.59,9.59,51600.0,9.1336,9.1336,9.1241,9.1241,51600.0
2014-06-20 13:05:00,9.59,9.59,9.59,9.59,0.0,9.1241,9.1241,9.1241,9.1241,0.0
2014-06-20 13:10:00,9.59,9.6,9.59,9.6,85200.0,9.1241,9.1336,9.1241,9.1336,85200.0
2014-06-20 13:15:00,9.6,9.6,9.6,9.6,16800.0,9.1336,9.1336,9.1336,9.1336,16800.0
2014-06-20 13:20:00,9.59,9.59,9.59,9.59,63600.0,9.1241,9.1241,9.1241,9.1241,63600.0
2014-06-20 13:25:00,9.59,9.59,9.59,9.59,79200.0,9.1241,9.1241,9.1241,9.1241,79200.0
2014-06-20 13:30:00,9.59,9.59,9.58,9.58,22800.0,9.1241,9.1241,9.1146,9.1146,22800.0
2014-06-20 13:35:00,9.58,9.59,9.58,9.59,28800.0,9.1146,9.1241,9.1146,9.1241,28800.0
2014-06-20 13:40:00,9.58,9.58,9.58,9.58,16800.0,9.1146,9.1146,9.1146,9.1146,16800.0
2014-06-20 13:45:00,9.58,9.59,9.58,9.59,123600.0,9.1146,9.1241,9.1146,9.1241,123600.0
2014-06-20 13:50:00,9.59,9.6,9.59,9.59,32400.0,9.1241,9.1336,9.1241,9.1241,32400.0
2014-06-20 13:55:00,9.6,9.6,9.59,9.59,75600.0,9.1336,9.1336,9.1241,9.1241,75600.0
2014-06-20 14:00:00,9.59,9.6,9.59,9.59,55200.0,9.1241,9.1336,9.1241,9.1241,55200.0
2014-06-20 14:05:00,9.59,9.6,9.59,9.6,110400.0,9.1241,9.1336,9.1241,9.1336,110400.0
2014-06-20 14:10:00,9.6,9.61,9.6,9.61,73200.0,9.1336,9.1431,9.1336,9.1431,73200.0
2014-06-20 14:15:00,9.61,9.61,9.6,9.61,40800.0,9.1431,9.1431,9.1336,9.1431,40800.0
2014-06-20 14:20:00,9.61,9.61,9.61,9.61,4800.0,9.1431,9.1431,9.1431,9.1431,4800.0
2014-06-20 14:25:00,9.61,9.61,9.6,9.6,158400.0,9.1431,9.1431,9.1336,9.1336,158400.0
2014-06-20 14:30:00,9.6,9.61,9.6,9.6,16800.0,9.1336,9.1431,9.1336,9.1336,16800.0
2014-06-20 14:35:00,9.59,9.6,9.59,9.6,106800.0,9.1241,9.1336,9.1241,9.1336,106800.0
2014-06-20 14:40:00,9.6,9.6,9.59,9.6,120000.0,9.1336,9.1336,9.1241,9.1336,120000.0
2014-06-20 14:45:00,9.6,9.6,9.59,9.59,88800.0,9.1336,9.1336,9.1241,9.1241,88800.0
2014-06-20 14:50:00,9.6,9.6,9.59,9.59,36000.0,9.1336,9.1336,9.1241,9.1241,36000.0
2014-06-20 14:55:00,9.6,9.6,9.59,9.59,64800.0,9.1336,9.1336,9.1241,9.1241,64800.0
2014-06-20 15:00:00,9.6,9.6,9.59,9.59,22800.0,9.1336,9.1336,9.1241,9.1241,22800.0
2014-06-20 15:05:00,9.59,9.59,9.59,9.59,20400.0,9.1241,9.1241,9.1241,9.1241,20400.0
2014-06-20 15:10:00,9.59,9.6,9.59,9.6,30000.0,9.1241,9.1336,9.1241,9.1336,30000.0
2014-06-20 15:15:00,9.6,9.6,9.6,9.6,12000.0,9.1336,9.1336,9.1336,9.1336,12000.0
2014-06-20 15:20:00,9.59,9.6,9.59,9.6,28800.0,9.1241,9.1336,9.1241,9.1336,28800.0
2014-06-20 15:25:00,9.59,9.6,9.59,9.6,13200.0,9.1241,9.1336,9.1241,9.1336,13200.0
2014-06-20 15:30:00,9.6,9.61,9.6,9.61,224400.0,9.1336,9.1431,9.1336,9.1431,224400.0
2014-06-20 15:35:00,9.61,9.62,9.61,9.62,145200.0,9.1431,9.1527,9.1431,9.1527,145200.0
2014-06-20 15:40:00,9.62,9.62,9.61,9.62,99600.0,9.1527,9.1527,9.1431,9.1527,99600.0
2014-06-20 15:45:00,9.62,9.62,9.6,9.6,112800.0,9.1527,9.1527,9.1336,9.1336,112800.0
2014-06-20 15:50:00,9.6,9.62,9.6,9.61,217200.0,9.1336,9.1527,9.1336,9.1431,217200.0
2014-06-20 15:55:00,9.61,9.62,9.61,9.61,668400.0,9.1431,9.1527,9.1431,9.1431,668400.0
2014-06-23 09:30:00,9.62,9.62,9.6,9.61,216000.0,9.1527,9.1527,9.1336,9.1431,216000.0
2014-06-23 09:35:00,9.6,9.6,9.57,9.58,326400.0,9.1336,9.1336,9.1051,9.1146,326400.0
2014-06-23 09:40:00,9.58,9.6,9.58,9.58,276000.0,9.1146,9.1336,9.1146,9.1146,276000.0
2014-06-23 09:45:00,9.58,9.58,9.56,9.58,210000.0,9.1146,9.1146,9.0956,9.1146,210000.0
2014-06-23 09:50:00,9.57,9.6,9.57,9.6,81600.0,9.1051,9.1336,9.1051,9.1336,81600.0
2014-06-23 09:55:00,9.6,9.6,9.58,9.6,104400.0,9.1336,9.1336,9.1146,9.1336,104400.0
2014-06-23 10:00:00,9.6,9.63,9.6,9.62,522000.0,9.1336,9.1622,9.1336,9.1527,522000.0
2014-06-23 10:05:00,9.63,9.63,9.61,9.62,220800.0,9.1622,9.1622,9.1431,9.1527,220800.0
2014-06-23 10:10:00,9.61,9.61,9.59,9.6,127200.0,9.1431,9.1431,9.1241,9.1336,127200.0
2014-06-23 10:15:00,9.6,9.62,9.59,9.61,78000.0,9.1336,9.1527,9.1241,9.1431,78000.0
2014-06-23 10:20:00,9.61,9.63,9.61,9.61,109200.0,9.1431,9.1622,9.1431,9.1431,109200.0
2014-06-23 10:25:00,9.62,9.62,9.59,9.6,225600.0,9.1527,9.1527,9.1241,9.1336,225600.0
2014-06-23 10:30:00,9.61,9.62,9.61,9.61,96000.0,9.1431,9.1527,9.1431,9.1431,96000.0
2014-06-23 10:35:00,9.61,9.61,9.6,9.6,60000.0,9.1431,9.1431,9.1336,9.1336,60000.0
2014-06-23 10:40:00,9.6,9.61,9.6,9.6,198000.0,9.1336,9.1431,9.1336,9.1336,198000.0
2014-06-23 10:45:00,9.59,9.61,9.59,9.6,140400.0,9.1241,9.1431,9.1241,9.1336,140400.0
2014-06-23 10:50:00,9.59,9.59,9.58,9.58,196800.0,9.1241,9.1241,9.1146,9.1146,196800.0
2014-06-23 10:55:00,9.58,9.59,9.58,9.58,87600.0,9.1146,9.1241,9.1146,9.1146,87600.0
2014-06-23 11:00:00,9.58,9.59,9.58,9.59,122400.0,9.1146,9.1241,9.1146,9.1241,122400.0
2014-06-23 11:05:00,9.59,9.59,9.58,9.59,142800.0,9.1241,9.1241,9.1146,9.1241,142800.0
2014-06-23 11:10:00,9.59,9.59,9.58,9.58,42000.0,9.1241,9.1241,9.1146,9.1146,42000.0
2014-06-23 11:15:00,9.58,9.58,9.58,9.58,33600.0,9.1146,9.1146,9.1146,9.1146,33600.0
2014-06-23 11:20:00,9.58,9.59,9.58,9.59,74400.0,9.1146,9.1241,9.1146,9.1241,74400.0
2014-06-23 11:25:00,9.59,9.59,9.56,9.56,136800.0,9.1241,9.1241,9.0956,9.0956,136800.0
2014-06-23 11:30:00,9.56,9.56,9.55,9.56,106800.0,9.0956,9.0956,9.0861,9.0956,106800.0
2014-06-23 11:35:00,9.56,9.56,9.55,9.56,116400.0,9.0956,9.0956,9.0861,9.0956,116400.0
2014-06-23 11:40:00,9.56,9.57,9.56,9.57,31200.0,9.0956,9.1051,9.0956,9.1051,31200.0
2014-06-23 11:45:00,9.56,9.56,9.56,9.56,33600.0,9.0956,9.0956,9.0956,9.0956,33600.0
2014-06-23 11:50:00,9.57,9.57,9.56,9.56,24000.0,9.1051,9.1051,9.0956,9.0956,24000.0
2014-06-23 11:55:00,9.57,9.57,9.57,9.57,16800.0,9.1051,9.1051,9.1051,9.1051,16800.0
2014-06-23 12:00:00,9.57,9.57,9.57,9.57,6000.0,9.1051,9.1051,9.1051,9.1051,6000.0
2014-06-23 12:05:00,9.58,9.58,9.58,9.58,82800.0,9.1146,9.1146,9.1146,9.1146,82800.0
2014-06-23 12:10:00,9.58,9.58,9.58,9.58,26400.0,9.1146,9.1146,9.1146,9.1146,26400.0
2014-06-23 12:15:00,9.58,9.59,9.58,9.59,55200.0,9.1146,9.1241,9.1146,9.1241,55200.0
2014-06-23 12:20:00,9.58,9.59,9.58,9.59,13200.0,9.1146,9.1241,9.1146,9.1241,13200.0
2014-06-23 12:25:00,9.59,9.59,9.58,9.59,79200.0,9.1241,9.1241,9.1146,9.1241,79200.0
2014-06-23 12:30:00,9.59,9.6,9.59,9.59,114000.0,9.1241,9.1336,9.1241,9.1241,114000.0
2014-06-23 12:35:00,9.59,9.59,9.59,9.59,32400.0,9.1241,9.1241,9.1241,9.1241,32400.0
2014-06-23 12:40:00,9.59,9.6,9.59,9.59,39600.0,9.1241,9.1336,9.1241,9.1241,39600.0
2014-06-23 12:45:00,9.59,9.59,9.59,9.59,16800.0,9.1241,9.1241,9.1241,9.1241,16800.0
2014-06-23 12:50:00,9.59,9.59,9.59,9.59,7200.0,9.1241,9.1241,9.1241,9.1241,7200.0
2014-06-23 12:55:00,9.6,9.6,9.59,9.59,12000.0,9.1336,9.1336,9.1241,9.1241,12000.0
2014-06-23 13:00:00,9.59,9.59,9.59,9.59,10800.0,9.1241,9.1241,9.1241,9.1241,10800.0
2014-06-23 13:05:00,9.59,9.59,9.59,9.59,18000.0,9.1241,9.1241,9.1241,9.1241,18000.0
2014-06-23 13:10:00,9.59,9.59,9.58,9.58,86400.0,9.1241,9.1241,9.1146,9.1146,86400.0
2014-06-23 13:15:00,9.58,9.58,9.56,9.57,100800.0,9.1146,9.1146,9.0956,9.1051,100800.0
2014-06-23 13:20:00,9.56,9.57,9.56,9.56,27600.0,9.0956,9.1051,9.0956,9.0956,27600.0
2014-06-23 13:25:00,9.57,9.57,9.57,9.57,16800.0,9.1051,9.1051,9.1051,9.1051,16800.0
2014-06-23 13:30:00,9.57,9.57,9.56,9.57,26400.0,9.1051,9.1051,9.0956,9.1051,26400.0
2014-06-23 13:35:00,9.57,9.58,9.57,9.58,40800.0,9.1051,9.1146,9.1051,9.1146,40800.0
2014-06-23 13:40:00,9.58,9.58,9.57,9.57,13200.0,9.1146,9.1146,9.1051,9.1051,13200.0
2014-06-23 13:45:00,9.57,9.57,9.57,9.57,19200.0,9.1051,9.1051,9.1051,9.1051,19200.0
2014-06-23 13:50:00,9.57,9.58,9.57,9.58,15600.0,9.1051,9.1146,9.1051,9.1146,15600.0
2014-06-23 13:55:00,9.58,9.58,9.58,9.58,30000.0,9.1146,9.1146,9.1146,9.1146,30000.0
2014-06-23 14:00:00,9.58,9.58,9.57,9.57,14400.0,9.1146,9.1146,9.1051,9.1051,14400.0
2014-06-23 14:05:00,9.57,9.57,9.57,9.57,15600.0,9.1051,9.1051,9.1051,9.1051,15600.0
2014-06-23 14:10:00,9.58,9.58,9.58,9.58,15600.0,9.1146,9.1146,9.1146,9.1146,15600.0
2014-06-23 14:15:00,9.58,9.59,9.58,9.58,50400.0,9.1146,9.1241,9.1146,9.1146,50400.0
2014-06-23 14:20:00,9.58,9.59,9.58,9.59,13200.0,9.1146,9.1241,9.1146,9.1241,13200.0
2014-06-23 14:25:00,9.59,9.59,9.58,9.58,26400.0,9.1241,9.1241,9.1146,9.1146,26400.0
2014-06-23 14:30:00,9.58,9.58,9.58,9.58,20400.0,9.1146,9.1146,9.1146,9.1146,20400.0
2014-06-23 14:35:00,9.58,9.58,9.57,9.58,21600.0,9.1146,9.1146,9.1051,9.1146,21600.0
2014-06-23 14:40:00,9.58,9.58,9.58,9.58,14400.0,9.1146,9.1146,9.1146,9.1146,14400.0
2014-06-23 14:45:00,9.58,9.58,9.58,9.58,3600.0,9.1146,9.1146,9.1146,9.1146,3600.0
2014-06-23 14:50:00,9.57,9.58,9.57,9.58,7200.0,9.1051,9.1146,9.1051,9.1146,7200.0
2014-06-23 14:55:00,9.58,9.59,9.58,9.59,25200.0,9.1146,9.1241,9.1146,9.1241,25200.0
2014-06-23 15:00:00,9.59,9.6,9.58,9.58,60000.0,9.1241,9.1336,9.1146,9.1146,60000.0
2014-06-23 15:05:00,9.58,9.59,9.58,9.58,26400.0,9.1146,9.1241,9.1146,9.1146,26400.0
2014-06-23 15:10:00,9.58,9.58,9.58,9.58,32400.0,9.1146,9.1146,9.1146,9.1146,32400.0
2014-06-23 15:15:00,9.58,9.58,9.58,9.58,70800.0,9.1146,9.1146,9.1146,9.1146,70800.0
2014-06-23 15:20:00,9.59,9.59,9.58,9.59,44400.0,9.1241,9.1241,9.1146,9.1241,44400.0
2014-06-23 15:25:00,9.58,9.59,9.58,9.59,30000.0,9.1146,9.1241,9.1146,9.1241,30000.0
2014-06-23 15:30:00,9.59,9.59,9.59,9.59,32400.0,9.1241,9.1241,9.1241,9.1241,32400.0
2014-06-23 15:35:00,9.59,9.59,9.58,9.59,84000.0,9.1241,9.1241,9.1146,9.1241,84000.0
2014-06-23 15:40:00,9.59,9.6,9.59,9.59,84000.0,9.1241,9.1336,9.1241,9.1241,84000.0
2014-06-23 15:45:00,9.59,9.6,9.59,9.6,231600.0,9.1241,9.1336,9.1241,9.1336,231600.0
2014-06-23 15:50:00,9.6,9.61,9.6,9.61,205200.0,9.1336,9.1431,9.1336,9.1431,205200.0
2014-06-23 15:55:00,9.61,9.62,9.6,9.6,393600.0,9.1431,9.1527,9.1336,9.1336,393600.0
2014-06-24 09:30:00,9.55,9.58,9.55,9.57,384000.0,9.0861,9.1146,9.0861,9.1051,384000.0
2014-06-24 09:35:00,9.57,9.58,9.57,9.58,206400.0,9.1051,9.1146,9.1051,9.1146,206400.0
2014-06-24 09:40:00,9.58,9.58,9.57,9.58,134400.0,9.1146,9.1146,9.1051,9.1146,134400.0
2014-06-24 09:45:00,9.58,9.6,9.58,9.58,446400.0,9.1146,9.1336,9.1146,9.1146,446400.0
2014-06-24 09:50:00,9.58,9.58,9.58,9.58,15600.0,9.1146,9.1146,9.1146,9.1146,15600.0
2014-06-24 09:55:00,9.59,9.59,9.57,9.57,74400.0,9.1241,9.1241,9.1051,9.1051,74400.0
2014-06-24 10:00:00,9.59,9.61,9.58,9.61,325200.0,9.1241,9.1431,9.1146,9.1431,325200.0
2014-06-24 10:05:00,9.61,9.63,9.61,9.63,277200.0,9.1431,9.1622,9.1431,9.1622,277200.0
2014-06-24 10:10:00,9.62,9.63,9.62,9.62,156000.0,9.1527,9.1622,9.1527,9.1527,156000.0
2014-06-24 10:15:00,9.63,9.63,9.61,9.62,90000.0,9.1622,9.1622,9.1431,9.1527,90000.0
2014-06-24 10:20:00,9.63,9.64,9.62,9.64,362400.0,9.1622,9.1717,9.1527,9.1717,362400.0
2014-06-24 10:25:00,9.64,9.66,9.63,9.66,433200.0,9.1717,9.1907,9.1622,9.1907,433200.0
2014-06-24 10:30:00,9.66,9.67,9.66,9.66,468000.0,9.1907,9.2002,9.1907,9.1907,468000.0
2014-06-24 10:35:00,9.66,9.68,9.66,9.68,213600.0,9.1907,9.2097,9.1907,9.2097,213600.0
2014-06-24 10:40:00,9.68,9.68,9.67,9.67,152400.0,9.2097,9.2097,9.2002,9.2002,152400.0
2014-06-24 10:45:00,9.67,9.67,9.67,9.67,74400.0,9.2002,9.2002,9.2002,9.2002,74400.0
2014-06-24 10:50:00,9.67,9.67,9.67,9.67,86400.0,9.2002,9.2002,9.2002,9.2002,86400.0
2014-06-24 10:55:00,9.67,9.68,9.67,9.68,158400.0,9.2002,9.2097,9.2002,9.2097,158400.0
2014-06-24 11:00:00,9.68,9.69,9.68,9.69,193200.0,9.2097,9.2193,9.2097,9.2193,193200.0
2014-06-24 11:05:00,9.69,9.69,9.68,9.68,230400.0,9.2193,9.2193,9.2097,9.2097,230400.0
2014-06-24 11:10:00,9.68,9.68,9.67,9.68,52800.0,9.2097,9.2097,9.2002,9.2097,52800.0
2014-06-24 11:15:00,9.68,9.68,9.68,9.68,46800.0,9.2097,9.2097,9.2097,9.2097,46800.0
2014-06-24 11:20:00,9.68,9.68,9.68,9.68,13200.0,9.2097,9.2097,9.2097,9.2097,13200.0
2014-06-24 11:25:00,9.68,9.68,9.67,9.67,84000.0,9.2097,9.2097,9.2002,9.2002,84000.0
2014-06-24 11:30:00,9.68,9.68,9.67,9.67,32400.0,9.2097,9.2097,9.2002,9.2002,32400.0
2014-06-24 11:35:00,9.67,9.67,9.67,9.67,69600.0,9.2002,9.2002,9.2002,9.2002,69600.0
2014-06-24 11:40:00,9.67,9.67,9.67,9.67,50400.0,9.2002,9.2002,9.2002,9.2002,50400.0
2014-06-24 11:45:00,9.67,9.67,9.67,9.67,67200.0,9.2002,9.2002,9.2002,9.2002,67200.0
2014-06-24 11:50:00,9.67,9.67,9.66,9.66,106800.0,9.2002,9.2002,9.1907,9.1907,106800.0
2014-06-24 11:55:00,9.67,9.67,9.67,9.67,13200.0,9.2002,9.2002,9.2002,9.2002,13200.0
2014-06-24 12:00:00,9.67,9.67,9.67,9.67,49200.0,9.2002,9.2002,9.2002,9.2002,49200.0
2014-06-24 12:05:00,9.66,9.67,9.66,9.67,7200.0,9.1907,9.2002,9.1907,9.2002,7200.0
2014-06-24 12:10:00,9.66,9.66,9.66,9.66,24000.0,9.1907,9.1907,9.1907,9.1907,24000.0
2014-06-24 12:15:00,9.67,9.67,9.66,9.66,55200.0,9.2002,9.2002,9.1907,9.1907,55200.0
2014-06-24 12:20:00,9.66,9.66,9.66,9.66,39600.0,9.1907,9.1907,9.1907,9.1907,39600.0
2014-06-24 12:25:00,9.66,9.67,9.66,9.67,55200.0,9.1907,9.2002,9.1907,9.2002,55200.0
2014-06-24 12:30:00,9.66,9.67,9.66,9.66,56400.0,9.1907,9.2002,9.1907,9.1907,56400.0
2014-06-24 12:35:00,9.66,9.67,9.66,9.66,64800.0,9.1907,9.2002,9.1907,9.1907,64800.0
2014-06-24 12:40:00,9.66,9.67,9.66,9.66,60000.0,9.1907,9.2002,9.1907,9.1907,60000.0
2014-06-24 12:45:00,9.66,9.66,9.65,9.65,26400.0,9.1907,9.1907,9.1812,9.1812,26400.0
2014-06-24 12:50:00,9.65,9.65,9.65,9.65,136800.0,9.1812,9.1812,9.1812,9.1812,136800.0
2014-06-24 12:55:00,9.65,9.65,9.64,9.64,139200.0,9.1812,9.1812,9.1717,9.1717,139200.0
2014-06-24 13:00:00,9.64,9.64,9.61,9.62,546000.0,9.1717,9.1717,9.1431,9.1527,546000.0
2014-06-24 13:05:00,9.61,9.61,9.6,9.61,124800.0,9.1431,9.1431,9.1336,9.1431,124800.0
2014-06-24 13:10:00,9.61,9.61,9.58,9.59,166800.0,9.1431,9.1431,9.1146,9.1241,166800.0
2014-06-24 13:15:00,9.58,9.58,9.57,9.57,224400.0,9.1146,9.1146,9.1051,9.1051,224400.0
2014-06-24 13:20:00,9.57,9.57,9.56,9.57,44400.0,9.1051,9.1051,9.0956,9.1051,44400.0
2014-06-24 13:25:00,9.57,9.59,9.56,9.59,392400.0,9.1051,9.1241,9.0956,9.1241,392400.0
2014-06-24 13:30:00,9.59,9.6,9.59,9.6,69600.0,9.1241,9.1336,9.1241,9.1336,69600.0
2014-06-24 13:35:00,9.6,9.6,9.59,9.59,38400.0,9.1336,9.1336,9.1241,9.1241,38400.0
2014-06-24 13:40:00,9.6,9.6,9.59,9.59,66000.0,9.1336,9.1336,9.1241,9.1241,66000.0
2014-06-24 13:45:00,9.59,9.59,9.58,9.58,67200.0,9.1241,9.1241,9.1146,9.1146,67200.0
2014-06-24 13:50:00,9.59,9.59,9.57,9.58,140400.0,9.1241,9.1241,9.1051,9.1146,140400.0
2014-06-24 13:55:00,9.58,9.58,9.56,9.56,354000.0,9.1146,9.1146,9.0956,9.0956,354000.0
2014-06-24 14:00:00,9.56,9.58,9.56,9.58,315600.0,9.0956,9.1146,9.0956,9.1146,315600.0
2014-06-24 14:05:00,9.58,9.58,9.56,9.57,122400.0,9.1146,9.1146,9.0956,9.1051,122400.0
2014-06-24 14:10:00,9.57,9.59,9.57,9.59,171600.0,9.1051,9.1241,9.1051,9.1241,171600.0
2014-06-24 14:15:00,9.58,9.58,9.57,9.57,56400.0,9.1146,9.1146,9.1051,9.1051,56400.0
2014-06-24 14:20:00,9.58,9.58,9.56,9.56,90000.0,9.1146,9.1146,9.0956,9.0956,90000.0
2014-06-24 14:25:00,9.56,9.56,9.53,9.54,409200.0,9.0956,9.0956,9.067,9.0765,409200.0
2014-06-24 14:30:00,9.54,9.54,9.51,9.51,234000.0,9.0765,9.0765,9.048,9.048,234000.0
2014-06-24 14:35:00,9.51,9.53,9.51,9.53,81600.0,9.048,9.067,9.048,9.067,81600.0
2014-06-24 14:40:00,9.53,9.54,9.53,9.54,84000.0,9.067,9.0765,9.067,9.0765,84000.0
2014-06-24 14:45:00,9.54,9.54,9.53,9.54,193200.0,9.0765,9.0765,9.067,9.0765,193200.0
2014-06-24 14:50:00,9.54,9.54,9.52,9.53,46800.0,9.0765,9.0765,9.0575,9.067,46800.0
2014-06-24 14:55:00,9.53,9.54,9.53,9.53,135600.0,9.067,9.0765,9.067,9.067,135600.0
2014-06-24 15:00:00,9.52,9.52,9.48,9.49,924000.0,9.0575,9.0575,9.0195,9.029,924000.0
2014-06-24 15:05:00,9.49,9.5,9.47,9.47,328800.0,9.029,9.0385,9.0099,9.0099,328800.0
2014-06-24 15:10:00,9.47,9.47,9.43,9.44,435600.0,9.0099,9.0099,8.9719,8.9814,435600.0
2014-06-24 15:15:00,9.44,9.45,9.43,9.44,277200.0,8.9814,8.9909,8.9719,8.9814,277200.0
2014-06-24 15:20:00,9.43,9.44,9.41,9.43,274800.0,8.9719,8.9814,8.9529,8.9719,274800.0
2014-06-24 15:25:00,9.42,9.45,9.41,9.43,348000.0,8.9624,8.9909,8.9529,8.9719,348000.0
2014-06-24 15:30:00,9.42,9.45,9.42,9.42,226800.0,8.9624,8.9909,8.9624,8.9624,226800.0
2014-06-24 15:35:00,9.42,9.42,9.4,9.4,312000.0,8.9624,8.9624,8.9433,8.9433,312000.0
2014-06-24 15:40:00,9.4,9.44,9.4,9.44,226800.0,8.9433,8.9814,8.9433,8.9814,226800.0
2014-06-24 15:45:00,9.44,9.46,9.43,9.45,464400.0,8.9814,9.0004,8.9719,8.9909,464400.0
2014-06-24 15:50:00,9.45,9.45,9.43,9.44,248400.0,8.9909,8.9909,8.9719,8.9814,248400.0
2014-06-24 15:55:00,9.43,9.45,9.42,9.43,537600.0,8.9719,8.9909,8.9624,8.9719,537600.0
2014-06-25 09:30:00,9.36,9.42,9.36,9.41,498000.0,8.9111,8.9682,8.9111,8.9587,498000.0
2014-06-25 09:35:00,9.41,9.44,9.4,9.42,327600.0,8.9587,8.9873,8.9492,8.9682,327600.0
2014-06-25 09:40:00,9.42,9.45,9.41,9.45,194400.0,8.9682,8.9968,8.9587,8.9968,194400.0
2014-06-25 09:45:00,9.45,9.46,9.43,9.45,229200.0,8.9968,9.0063,8.9777,8.9968,229200.0
2014-06-25 09:50:00,9.45,9.48,9.45,9.47,202800.0,8.9968,9.0254,8.9968,9.0158,202800.0
2014-06-25 09:55:00,9.47,9.48,9.45,9.45,276000.0,9.0158,9.0254,8.9968,8.9968,276000.0
2014-06-25 10:00:00,9.46,9.46,9.44,9.44,351600.0,9.0063,9.0063,8.9873,8.9873,351600.0
2014-06-25 10:05:00,9.43,9.44,9.42,9.44,132000.0,8.9777,8.9873,8.9682,8.9873,132000.0
2014-06-25 10:10:00,9.44,9.47,9.43,9.47,153600.0,8.9873,9.0158,8.9777,9.0158,153600.0
2014-06-25 10:15:00,9.47,9.47,9.44,9.44,171600.0,9.0158,9.0158,8.9873,8.9873,171600.0
2014-06-25 10:20:00,9.46,9.46,9.42,9.42,98400.0,9.0063,9.0063,8.9682,8.9682,98400.0
2014-06-25 10:25:00,9.42,9.45,9.42,9.44,114000.0,8.9682,8.9968,8.9682,8.9873,114000.0
2014-06-25 10:30:00,9.44,9.46,9.44,9.44,60000.0,8.9873,9.0063,8.9873,8.9873,60000.0
2014-06-25 10:35:00,9.44,9.44,9.42,9.44,76800.0,8.9873,8.9873,8.9682,8.9873,76800.0
2014-06-25 10:40:00,9.43,9.46,9.43,9.46,91200.0,8.9777,9.0063,8.9777,9.0063,91200.0
2014-06-25 10:45:00,9.46,9.47,9.45,9.47,104400.0,9.0063,9.0158,8.9968,9.0158,104400.0
2014-06-25 10:50:00,9.47,9.48,9.47,9.48,128400.0,9.0158,9.0254,9.0158,9.0254,128400.0
2014-06-25 10:55:00,9.48,9.52,9.48,9.52,166800.0,9.0254,9.0634,9.0254,9.0634,166800.0
2014-06-25 11:00:00,9.51,9.52,9.5,9.51,150000.0,9.0539,9.0634,9.0444,9.0539,150000.0
2014-06-25 11:05:00,9.51,9.51,9.5,9.51,62400.0,9.0539,9.0539,9.0444,9.0539,62400.0
2014-06-25 11:10:00,9.51,9.52,9.5,9.51,102000.0,9.0539,9.0634,9.0444,9.0539,102000.0
2014-06-25 11:15:00,9.51,9.51,9.48,9.49,206400.0,9.0539,9.0539,9.0254,9.0349,206400.0
2014-06-25 11:20:00,9.48,9.5,9.48,9.49,38400.0,9.0254,9.0444,9.0254,9.0349,38400.0
2014-06-25 11:25:00,9.51,9.51,9.49,9.49,144000.0,9.0539,9.0539,9.0349,9.0349,144000.0
2014-06-25 11:30:00,9.5,9.5,9.49,9.49,57600.0,9.0444,9.0444,9.0349,9.0349,57600.0
2014-06-25 11:35:00,9.49,9.49,9.47,9.47,145200.0,9.0349,9.0349,9.0158,9.0158,145200.0
2014-06-25 11:40:00,9.48,9.48,9.48,9.48,25200.0,9.0254,9.0254,9.0254,9.0254,25200.0
2014-06-25 11:45:00,9.49,9.49,9.46,9.46,130800.0,9.0349,9.0349,9.0063,9.0063,130800.0
2014-06-25 11:50:00,9.46,9.48,9.46,9.47,25200.0,9.0063,9.0254,9.0063,9.0158,25200.0
2014-06-25 11:55:00,9.48,9.49,9.47,9.49,75600.0,9.0254,9.0349,9.0158,9.0349,75600.0
2014-06-25 12:00:00,9.49,9.49,9.48,9.48,30000.0,9.0349,9.0349,9.0254,9.0254,30000.0
2014-06-25 12:05:00,9.48,9.48,9.48,9.48,7200.0,9.0254,9.0254,9.0254,9.0254,7200.0
2014-06-25 12:10:00,9.47,9.48,9.47,9.48,22800.0,9.0158,9.0254,9.0158,9.0254,22800.0
2014-06-25 12:15:00,9.47,9.49,9.47,9.49,55200.0,9.0158,9.0349,9.0158,9.0349,55200.0
2014-06-25 12:20:00,9.48,9.48,9.48,9.48,15600.0,9.0254,9.0254,9.0254,9.0254,15600.0
2014-06-25 12:25:00,9.47,9.48,9.47,9.48,19200.0,9.0158,9.0254,9.0158,9.0254,19200.0
2014-06-25 12:30:00,9.49,9.49,9.49,9.49,13200.0,9.0349,9.0349,9.0349,9.0349,13200.0
2014-06-25 12:35:00,9.49,9.49,9.49,9.49,7200.0,9.0349,9.0349,9.0349,9.0349,7200.0
2014-06-25 12:40:00,9.49,9.49,9.49,9.49,10800.0,9.0349,9.0349,9.0349,9.0349,10800.0
2014-06-25 12:45:00,9.49,9.49,9.48,9.49,46800.0,9.0349,9.0349,9.0254,9.0349,46800.0
2014-06-25 12:50:00,9.48,9.49,9.48,9.49,4800.0,9.0254,9.0349,9.0254,9.0349,4800.0
2014-06-25 12:55:00,9.48,9.48,9.48,9.48,40800.0,9.0254,9.0254,9.0254,9.0254,40800.0
2014-06-25 13:00:00,9.48,9.52,9.48,9.52,141600.0,9.0254,9.0634,9.0254,9.0634,141600.0
2014-06-25 13:05:00,9.52,9.52,9.51,9.51,172800.0,9.0634,9.0634,9.0539,9.0539,172800.0
2014-06-25 13:10:00,9.5,9.5,9.5,9.5,70800.0,9.0444,9.0444,9.0444,9.0444,70800.0
2014-06-25 13:15:00,9.5,9.5,9.49,9.49,32400.0,9.0444,9.0444,9.0349,9.0349,32400.0
2014-06-25 13:20:00,9.5,9.51,9.5,9.51,15600.0,9.0444,9.0539,9.0444,9.0539,15600.0
2014-06-25 13:25:00,9.5,9.51,9.49,9.49,22800.0,9.0444,9.0539,9.0349,9.0349,22800.0
2014-06-25 13:30:00,9.5,9.5,9.5,9.5,6000.0,9.0444,9.0444,9.0444,9.0444,6000.0
2014-06-25 13:35:00,9.5,9.5,9.5,9.5,4800.0,9.0444,9.0444,9.0444,9.0444,4800.0
2014-06-25 13:40:00,9.5,9.5,9.5,9.5,2400.0,9.0444,9.0444,9.0444,9.0444,2400.0
2014-06-25 13:45:00,9.5,9.5,9.5,9.5,9600.0,9.0444,9.0444,9.0444,9.0444,9600.0
2014-06-25 13:50:00,9.5,9.52,9.5,9.52,61200.0,9.0444,9.0634,9.0444,9.0634,61200.0
2014-06-25 13:55:00,9.51,9.54,9.51,9.53,338400.0,9.0539,9.0825,9.0539,9.073,338400.0
2014-06-25 14:00:00,9.53,9.53,9.52,9.53,160800.0,9.073,9.073,9.0634,9.073,160800.0
2014-06-25 14:05:00,9.53,9.53,9.52,9.52,55200.0,9.073,9.073,9.0634,9.0634,55200.0
2014-06-25 14:10:00,9.52,9.53,9.52,9.53,57600.0,9.0634,9.073,9.0634,9.073,57600.0
2014-06-25 14:15:00,9.53,9.53,9.53,9.53,37200.0,9.073,9.073,9.073,9.073,37200.0
2014-06-25 14:20:00,9.53,9.55,9.53,9.54,103200.0,9.073,9.092,9.073,9.0825,103200.0
2014-06-25 14:25:00,9.54,9.55,9.54,9.54,210000.0,9.0825,9.092,9.0825,9.0825,210000.0
2014-06-25 14:30:00,9.54,9.55,9.54,9.54,104400.0,9.0825,9.092,9.0825,9.0825,104400.0
2014-06-25 14:35:00,9.54,9.54,9.54,9.54,558000.0,9.0825,9.0825,9.0825,9.0825,558000.0
2014-06-25 14:40:00,9.54,9.55,9.53,9.53,574800.0,9.0825,9.092,9.073,9.073,574800.0
2014-06-25 14:45:00,9.53,9.53,9.52,9.52,194400.0,9.073,9.073,9.0634,9.0634,194400.0
2014-06-25 14:50:00,9.52,9.54,9.52,9.53,49200.0,9.0634,9.0825,9.0634,9.073,49200.0
2014-06-25 14:55:00,9.53,9.53,9.52,9.52,33600.0,9.073,9.073,9.0634,9.0634,33600.0
2014-06-25 15:00:00,9.52,9.52,9.51,9.52,103200.0,9.0634,9.0634,9.0539,9.0634,103200.0
2014-06-25 15:05:00,9.52,9.52,9.51,9.52,36000.0,9.0634,9.0634,9.0539,9.0634,36000.0
2014-06-25 15:10:00,9.52,9.53,9.52,9.53,61200.0,9.0634,9.073,9.0634,9.073,61200.0
2014-06-25 15:15:00,9.52,9.53,9.52,9.53,21600.0,9.0634,9.073,9.0634,9.073,21600.0
2014-06-25 15:20:00,9.53,9.54,9.53,9.54,116400.0,9.073,9.0825,9.073,9.0825,116400.0
2014-06-25 15:25:00,9.54,9.55,9.54,9.54,46800.0,9.0825,9.092,9.0825,9.0825,46800.0
2014-06-25 15:30:00,9.54,9.55,9.54,9.55,135600.0,9.0825,9.092,9.0825,9.092,135600.0
2014-06-25 15:35:00,9.55,9.57,9.55,9.57,296400.0,9.092,9.111,9.092,9.111,296400.0
2014-06-25 15:40:00,9.57,9.57,9.56,9.57,116400.0,9.111,9.111,9.1015,9.111,116400.0
2014-06-25 15:45:00,9.57,9.58,9.56,9.56,144000.0,9.111,9.1206,9.1015,9.1015,144000.0
2014-06-25 15:50:00,9.56,9.56,9.56,9.56,224400.0,9.1015,9.1015,9.1015,9.1015,224400.0
2014-06-25 15:55:00,9.56,9.57,9.55,9.55,543600.0,9.1015,9.111,9.092,9.092,543600.0
2014-06-26 09:30:00,9.55,9.55,9.5,9.51,454800.0,9.092,9.092,9.0444,9.0539,454800.0
2014-06-26 09:35:00,9.5,9.52,9.48,9.49,399600.0,9.0444,9.0634,9.0254,9.0349,399600.0
2014-06-26 09:40:00,9.49,9.49,9.43,9.44,600000.0,9.0349,9.0349,8.9777,8.9873,600000.0
2014-06-26 09:45:00,9.43,9.43,9.37,9.37,877200.0,8.9777,8.9777,8.9206,8.9206,877200.0
2014-06-26 09:50:00,9.37,9.38,9.34,9.37,603600.0,8.9206,8.9301,8.8921,8.9206,603600.0
2014-06-26 09:55:00,9.37,9.39,9.36,9.38,302400.0,8.9206,8.9397,8.9111,8.9301,302400.0
2014-06-26 10:00:00,9.38,9.4,9.38,9.4,408000.0,8.9301,8.9492,8.9301,8.9492,408000.0
2014-06-26 10:05:00,9.39,9.4,9.38,9.39,200400.0,8.9397,8.9492,8.9301,8.9397,200400.0
2014-06-26 10:10:00,9.4,9.41,9.39,9.39,172800.0,8.9492,8.9587,8.9397,8.9397,172800.0
2014-06-26 10:15:00,9.39,9.42,9.39,9.42,246000.0,8.9397,8.9682,8.9397,8.9682,246000.0
2014-06-26 10:20:00,9.42,9.44,9.42,9.42,324000.0,8.9682,8.9873,8.9682,8.9682,324000.0
2014-06-26 10:25:00,9.42,9.43,9.41,9.42,349200.0,8.9682,8.9777,8.9587,8.9682,349200.0
2014-06-26 10:30:00,9.42,9.43,9.4,9.41,116400.0,8.9682,8.9777,8.9492,8.9587,116400.0
2014-06-26 10:35:00,9.41,9.42,9.39,9.4,145200.0,8.9587,8.9682,8.9397,8.9492,145200.0
2014-06-26 10:40:00,9.4,9.42,9.38,9.42,180000.0,8.9492,8.9682,8.9301,8.9682,180000.0
2014-06-26 10:45:00,9.41,9.43,9.41,9.42,121200.0,8.9587,8.9777,8.9587,8.9682,121200.0
2014-06-26 10:50:00,9.42,9.43,9.41,9.41,94800.0,8.9682,8.9777,8.9587,8.9587,94800.0
2014-06-26 10:55:00,9.41,9.42,9.4,9.41,39600.0,8.9587,8.9682,8.9492,8.9587,39600.0
2014-06-26 11:00:00,9.42,9.45,9.42,9.45,508800.0,8.9682,8.9968,8.9682,8.9968,508800.0
2014-06-26 11:05:00,9.45,9.46,9.44,9.44,195600.0,8.9968,9.0063,8.9873,8.9873,195600.0
2014-06-26 11:10:00,9.44,9.44,9.43,9.44,50400.0,8.9873,8.9873,8.9777,8.9873,50400.0
2014-06-26 11:15:00,9.43,9.43,9.4,9.42,153600.0,8.9777,8.9777,8.9492,8.9682,153600.0
2014-06-26 11:20:00,9.42,9.44,9.42,9.44,36000.0,8.9682,8.9873,8.9682,8.9873,36000.0
2014-06-26 11:25:00,9.43,9.43,9.42,9.43,33600.0,8.9777,8.9777,8.9682,8.9777,33600.0
2014-06-26 11:30:00,9.43,9.44,9.41,9.43,42000.0,8.9777,8.9873,8.9587,8.9777,42000.0
2014-06-26 11:35:00,9.43,9.45,9.43,9.44,69600.0,8.9777,8.9968,8.9777,8.9873,69600.0
2014-06-26 11:40:00,9.44,9.45,9.44,9.45,79200.0,8.9873,8.9968,8.9873,8.9968,79200.0
2014-06-26 11:45:00,9.45,9.45,9.44,9.45,21600.0,8.9968,8.9968,8.9873,8.9968,21600.0
2014-06-26 11:50:00,9.45,9.45,9.44,9.45,44400.0,8.9968,8.9968,8.9873,8.9968,44400.0
2014-06-26 11:55:00,9.44,9.45,9.44,9.45,55200.0,8.9873,8.9968,8.9873,8.9968,55200.0
2014-06-26 12:00:00,9.45,9.46,9.45,9.45,213600.0,8.9968,9.0063,8.9968,8.9968,213600.0
2014-06-26 12:05:00,9.45,9.45,9.44,9.44,57600.0,8.9968,8.9968,8.9873,8.9873,57600.0
2014-06-26 12:10:00,9.44,9.44,9.42,9.44,128400.0,8.9873,8.9873,8.9682,8.9873,128400.0
2014-06-26 12:15:00,9.44,9.44,9.43,9.43,120000.0,8.9873,8.9873,8.9777,8.9777,120000.0
2014-06-26 12:20:00,9.44,9.44,9.44,9.44,25200.0,8.9873,8.9873,8.9873,8.9873,25200.0
2014-06-26 12:25:00,9.43,9.44,9.43,9.43,26400.0,8.9777,8.9873,8.9777,8.9777,26400.0
2014-06-26 12:30:00,9.43,9.45,9.43,9.45,110400.0,8.9777,8.9968,8.9777,8.9968,110400.0
2014-06-26 12:35:00,9.45,9.45,9.44,9.44,22800.0,8.9968,8.9968,8.9873,8.9873,22800.0
2014-06-26 12:40:00,9.43,9.44,9.43,9.44,9600.0,8.9777,8.9873,8.9777,8.9873,9600.0
2014-06-26 12:45:00,9.44,9.44,9.42,9.43,36000.0,8.9873,8.9873,8.9682,8.9777,36000.0
2014-06-26 12:50:00,9.43,9.44,9.43,9.43,114000.0,8.9777,8.9873,8.9777,8.9777,114000.0
2014-06-26 12:55:00,9.43,9.43,9.43,9.43,13200.0,8.9777,8.9777,8.9777,8.9777,13200.0
2014-06-26 13:00:00,9.43,9.43,9.43,9.43,22800.0,8.9777,8.9777,8.9777,8.9777,22800.0
2014-06-26 13:05:00,9.43,9.44,9.43,9.44,37200.0,8.9777,8.9873,8.9777,8.9873,37200.0
2014-06-26 13:10:00,9.44,9.44,9.44,9.44,26400.0,8.9873,8.9873,8.9873,8.9873,26400.0
2014-06-26 13:15:00,9.44,9.44,9.44,9.44,24000.0,8.9873,8.9873,8.9873,8.9873,24000.0
2014-06-26 13:20:00,9.44,9.48,9.44,9.48,328800.0,8.9873,9.0254,8.9873,9.0254,328800.0
2014-06-26 13:25:00,9.49,9.5,9.49,9.49,160800.0,9.0349,9.0444,9.0349,9.0349,160800.0
2014-06-26 13:30:00,9.49,9.5,9.49,9.5,148800.0,9.0349,9.0444,9.0349,9.0444,148800.0
2014-06-26 13:35:00,9.5,9.5,9.49,9.5,21600.0,9.0444,9.0444,9.0349,9.0444,21600.0
2014-06-26 13:40:00,9.51,9.51,9.5,9.51,66000.0,9.0539,9.0539,9.0444,9.0539,66000.0
2014-06-26 13:45:00,9.51,9.51,9.5,9.51,18000.0,9.0539,9.0539,9.0444,9.0539,18000.0
2014-06-26 13:50:00,9.51,9.51,9.51,9.51,81600.0,9.0539,9.0539,9.0539,9.0539,81600.0
2014-06-26 13:55:00,9.51,9.51,9.5,9.5,86400.0,9.0539,9.0539,9.0444,9.0444,86400.0
2014-06-26 14:00:00,9.5,9.51,9.5,9.5,24000.0,9.0444,9.0539,9.0444,9.0444,24000.0
2014-06-26 14:05:00,9.5,9.51,9.5,9.5,90000.0,9.0444,9.0539,9.0444,9.0444,90000.0
2014-06-26 14:10:00,9.5,9.5,9.48,9.49,168000.0,9.0444,9.0444,9.0254,9.0349,168000.0
2014-06-26 14:15:00,9.49,9.49,9.49,9.49,78000.0,9.0349,9.0349,9.0349,9.0349,78000.0
2014-06-26 14:20:00,9.49,9.49,9.49,9.49,235200.0,9.0349,9.0349,9.0349,9.0349,235200.0
2014-06-26 14:25:00,9.49,9.5,9.49,9.5,26400.0,9.0349,9.0444,9.0349,9.0444,26400.0
2014-06-26 14:30:00,9.5,9.5,9.49,9.49,22800.0,9.0444,9.0444,9.0349,9.0349,22800.0
2014-06-26 14:35:00,9.49,9.5,9.49,9.5,67200.0,9.0349,9.0444,9.0349,9.0444,67200.0
2014-06-26 14:40:00,9.5,9.5,9.5,9.5,4800.0,9.0444,9.0444,9.0444,9.0444,4800.0
2014-06-26 14:45:00,9.5,9.5,9.49,9.5,14400.0,9.0444,9.0444,9.0349,9.0444,14400.0
2014-06-26 14:50:00,9.5,9.51,9.5,9.51,24000.0,9.0444,9.0539,9.0444,9.0539,24000.0
2014-06-26 14:55:00,9.51,9.51,9.5,9.5,8400.0,9.0539,9.0539,9.0444,9.0444,8400.0
2014-06-26 15:00:00,9.5,9.5,9.49,9.5,27600.0,9.0444,9.0444,9.0349,9.0444,27600.0
2014-06-26 15:05:00,9.5,9.53,9.5,9.53,157200.0,9.0444,9.073,9.0444,9.073,157200.0
2014-06-26 15:10:00,9.53,9.53,9.52,9.52,52800.0,9.073,9.073,9.0634,9.0634,52800.0
2014-06-26 15:15:00,9.52,9.52,9.51,9.51,108000.0,9.0634,9.0634,9.0539,9.0539,108000.0
2014-06-26 15:20:00,9.51,9.52,9.51,9.52,43200.0,9.0539,9.0634,9.0539,9.0634,43200.0
2014-06-26 15:25:00,9.51,9.52,9.51,9.51,112800.0,9.0539,9.0634,9.0539,9.0539,112800.0
2014-06-26 15:30:00,9.51,9.52,9.51,9.52,202800.0,9.0539,9.0634,9.0539,9.0634,202800.0
2014-06-26 15:35:00,9.52,9.53,9.52,9.52,61200.0,9.0634,9.073,9.0634,9.0634,61200.0
2014-06-26 15:40:00,9.52,9.53,9.51,9.52,38400.0,9.0634,9.073,9.0539,9.0634,38400.0
2014-06-26 15:45:00,9.52,9.53,9.51,9.53,126000.0,9.0634,9.073,9.0539,9.073,126000.0
2014-06-26 15:50:00,9.53,9.53,9.51,9.51,79200.0,9.073,9.073,9.0539,9.0539,79200.0
2014-06-26 15:55:00,9.51,9.53,9.51,9.53,424800.0,9.0539,9.073,9.0539,9.073,424800.0
2014-06-27 09:30:00,9.46,9.49,9.46,9.48,488400.0,9.0063,9.0349,9.0063,9.0254,488400.0
2014-06-27 09:35:00,9.48,9.51,9.48,9.5,313200.0,9.0254,9.0539,9.0254,9.0444,313200.0
2014-06-27 09:40:00,9.51,9.51,9.5,9.51,93600.0,9.0539,9.0539,9.0444,9.0539,93600.0
2014-06-27 09:45:00,9.51,9.52,9.51,9.52,75600.0,9.0539,9.0634,9.0539,9.0634,75600.0
2014-06-27 09:50:00,9.52,9.52,9.5,9.5,241200.0,9.0634,9.0634,9.0444,9.0444,241200.0
2014-06-27 09:55:00,9.5,9.51,9.49,9.5,132000.0,9.0444,9.0539,9.0349,9.0444,132000.0
2014-06-27 10:00:00,9.5,9.51,9.49,9.49,78000.0,9.0444,9.0539,9.0349,9.0349,78000.0
2014-06-27 10:05:00,9.49,9.49,9.47,9.48,187200.0,9.0349,9.0349,9.0158,9.0254,187200.0
2014-06-27 10:10:00,9.48,9.49,9.47,9.49,40800.0,9.0254,9.0349,9.0158,9.0349,40800.0
2014-06-27 10:15:00,9.49,9.5,9.48,9.48,84000.0,9.0349,9.0444,9.0254,9.0254,84000.0
2014-06-27 10:20:00,9.49,9.51,9.49,9.5,128400.0,9.0349,9.0539,9.0349,9.0444,128400.0
2014-06-27 10:25:00,9.5,9.51,9.5,9.5,28800.0,9.0444,9.0539,9.0444,9.0444,28800.0
2014-06-27 10:30:00,9.51,9.51,9.5,9.51,33600.0,9.0539,9.0539,9.0444,9.0539,33600.0
2014-06-27 10:35:00,9.51,9.51,9.5,9.51,14400.0,9.0539,9.0539,9.0444,9.0539,14400.0
2014-06-27 10:40:00,9.52,9.53,9.51,9.52,117600.0,9.0634,9.073,9.0539,9.0634,117600.0
2014-06-27 10:45:00,9.52,9.52,9.51,9.52,76800.0,9.0634,9.0634,9.0539,9.0634,76800.0
2014-06-27 10:50:00,9.52,9.52,9.51,9.51,74400.0,9.0634,9.0634,9.0539,9.0539,74400.0
2014-06-27 10:55:00,9.51,9.52,9.51,9.51,62400.0,9.0539,9.0634,9.0539,9.0539,62400.0
2014-06-27 11:00:00,9.52,9.53,9.52,9.53,92400.0,9.0634,9.073,9.0634,9.073,92400.0
2014-06-27 11:05:00,9.53,9.54,9.52,9.52,78000.0,9.073,9.0825,9.0634,9.0634,78000.0
2014-06-27 11:10:00,9.52,9.52,9.51,9.52,116400.0,9.0634,9.0634,9.0539,9.0634,116400.0
2014-06-27 11:15:00,9.52,9.52,9.51,9.51,84000.0,9.0634,9.0634,9.0539,9.0539,84000.0
2014-06-27 11:20:00,9.51,9.52,9.51,9.52,30000.0,9.0539,9.0634,9.0539,9.0634,30000.0
2014-06-27 11:25:00,9.52,9.52,9.52,9.52,51600.0,9.0634,9.0634,9.0634,9.0634,51600.0
2014-06-27 11:30:00,9.52,9.52,9.52,9.52,39600.0,9.0634,9.0634,9.0634,9.0634,39600.0
2014-06-27 11:35:00,9.52,9.52,9.51,9.51,19200.0,9.0634,9.0634,9.0539,9.0539,19200.0
2014-06-27 11:40:00,9.52,9.52,9.52,9.52,6000.0,9.0634,9.0634,9.0634,9.0634,6000.0
2014-06-27 11:45:00,9.52,9.52,9.52,9.52,31200.0,9.0634,9.0634,9.0634,9.0634,31200.0
2014-06-27 11:50:00,9.53,9.53,9.53,9.53,2400.0,9.073,9.073,9.073,9.073,2400.0
2014-06-27 11:55:00,9.53,9.53,9.53,9.53,14400.0,9.073,9.073,9.073,9.073,14400.0
2014-06-27 12:00:00,9.53,9.53,9.52,9.52,25200.0,9.073,9.073,9.0634,9.0634,25200.0
2014-06-27 12:05:00,9.52,9.52,9.52,9.52,15600.0,9.0634,9.0634,9.0634,9.0634,15600.0
2014-06-27 12:10:00,9.52,9.52,9.51,9.51,22800.0,9.0634,9.0634,9.0539,9.0539,22800.0
2014-06-27 12:15:00,9.51,9.52,9.51,9.52,7200.0,9.0539,9.0634,9.0539,9.0634,7200.0
2014-06-27 12:20:00,9.52,9.52,9.52,9.52,15600.0,9.0634,9.0634,9.0634,9.0634,15600.0
2014-06-27 12:25:00,9.52,9.52,9.51,9.51,19200.0,9.0634,9.0634,9.0539,9.0539,19200.0
2014-06-27 12:30:00,9.51,9.51,9.51,9.51,28800.0,9.0539,9.0539,9.0539,9.0539,28800.0
2014-06-27 12:35:00,9.52,9.52,9.51,9.51,22800.0,9.0634,9.0634,9.0539,9.0539,22800.0
2014-06-27 12:40:00,9.51,9.51,9.5,9.5,28800.0,9.0539,9.0539,9.0444,9.0444,28800.0
2014-06-27 12:45:00,9.5,9.51,9.5,9.5,97200.0,9.0444,9.0539,9.0444,9.0444,97200.0
2014-06-27 12:50:00,9.51,9.51,9.51,9.51,19200.0,9.0539,9.0539,9.0539,9.0539,19200.0
2014-06-27 12:55:00,9.51,9.51,9.51,9.51,0.0,9.0539,9.0539,9.0539,9.0539,0.0
2014-06-27 13:00:00,9.51,9.51,9.5,9.5,14400.0,9.0539,9.0539,9.0444,9.0444,14400.0
2014-06-27 13:05:00,9.5,9.5,9.5,9.5,26400.0,9.0444,9.0444,9.0444,9.0444,26400.0
2014-06-27 13:10:00,9.5,9.5,9.5,9.5,63600.0,9.0444,9.0444,9.0444,9.0444,63600.0
2014-06-27 13:15:00,9.5,9.5,9.45,9.45,528000.0,9.0444,9.0444,8.9968,8.9968,528000.0
2014-06-27 13:20:00,9.45,9.46,9.45,9.46,122400.0,8.9968,9.0063,8.9968,9.0063,122400.0
2014-06-27 13:25:00,9.46,9.47,9.45,9.47,67200.0,9.0063,9.0158,8.9968,9.0158,67200.0
2014-06-27 13:30:00,9.47,9.48,9.47,9.48,76800.0,9.0158,9.0254,9.0158,9.0254,76800.0
2014-06-27 13:35:00,9.47,9.48,9.47,9.47,18000.0,9.0158,9.0254,9.0158,9.0158,18000.0
2014-06-27 13:40:00,9.48,9.49,9.48,9.48,70800.0,9.0254,9.0349,9.0254,9.0254,70800.0
2014-06-27 13:45:00,9.48,9.48,9.46,9.47,199200.0,9.0254,9.0254,9.0063,9.0158,199200.0
2014-06-27 13:50:00,9.46,9.48,9.46,9.48,44400.0,9.0063,9.0254,9.0063,9.0254,44400.0
2014-06-27 13:55:00,9.48,9.49,9.48,9.48,67200.0,9.0254,9.0349,9.0254,9.0254,67200.0
2014-06-27 14:00:00,9.49,9.51,9.49,9.51,111600.0,9.0349,9.0539,9.0349,9.0539,111600.0
2014-06-27 14:05:00,9.51,9.52,9.51,9.51,123600.0,9.0539,9.0634,9.0539,9.0539,123600.0
2014-06-27 14:10:00,9.51,9.52,9.5,9.5,114000.0,9.0539,9.0634,9.0444,9.0444,114000.0
2014-06-27 14:15:00,9.5,9.5,9.5,9.5,100800.0,9.0444,9.0444,9.0444,9.0444,100800.0
2014-06-27 14:20:00,9.5,9.51,9.5,9.51,54000.0,9.0444,9.0539,9.0444,9.0539,54000.0
2014-06-27 14:25:00,9.51,9.51,9.5,9.5,140400.0,9.0539,9.0539,9.0444,9.0444,140400.0
2014-06-27 14:30:00,9.51,9.51,9.5,9.5,21600.0,9.0539,9.0539,9.0444,9.0444,21600.0
2014-06-27 14:35:00,9.5,9.52,9.5,9.52,256800.0,9.0444,9.0634,9.0444,9.0634,256800.0
2014-06-27 14:40:00,9.52,9.52,9.52,9.52,12000.0,9.0634,9.0634,9.0634,9.0634,12000.0
2014-06-27 14:45:00,9.51,9.51,9.5,9.51,20400.0,9.0539,9.0539,9.0444,9.0539,20400.0
2014-06-27 14:50:00,9.51,9.51,9.49,9.49,68400.0,9.0539,9.0539,9.0349,9.0349,68400.0
2014-06-27 14:55:00,9.49,9.49,9.48,9.48,42000.0,9.0349,9.0349,9.0254,9.0254,42000.0
2014-06-27 15:00:00,9.48,9.49,9.48,9.49,56400.0,9.0254,9.0349,9.0254,9.0349,56400.0
2014-06-27 15:05:00,9.49,9.51,9.49,9.51,76800.0,9.0349,9.0539,9.0349,9.0539,76800.0
2014-06-27 15:10:00,9.5,9.51,9.5,9.51,75600.0,9.0444,9.0539,9.0444,9.0539,75600.0
2014-06-27 15:15:00,9.52,9.52,9.51,9.51,6000.0,9.0634,9.0634,9.0539,9.0539,6000.0
2014-06-27 15:20:00,9.51,9.52,9.51,9.52,36000.0,9.0539,9.0634,9.0539,9.0634,36000.0
2014-06-27 15:25:00,9.52,9.53,9.52,9.53,220800.0,9.0634,9.073,9.0634,9.073,220800.0
2014-06-27 15:30:00,9.53,9.56,9.53,9.56,541200.0,9.073,9.1015,9.073,9.1015,541200.0
2014-06-27 15:35:00,9.56,9.56,9.55,9.56,184800.0,9.1015,9.1015,9.092,9.1015,184800.0
2014-06-27 15:40:00,9.56,9.58,9.56,9.58,159600.0,9.1015,9.1206,9.1015,9.1206,159600.0
2014-06-27 15:45:00,9.58,9.58,9.56,9.58,212400.0,9.1206,9.1206,9.1015,9.1206,212400.0
2014-06-27 15:50:00,9.58,9.59,9.57,9.58,442800.0,9.1206,9.1301,9.111,9.1206,442800.0
2014-06-27 15:55:00,9.58,9.59,9.57,9.58,543600.0,9.1206,9.1301,9.111,9.1206,543600.0
2014-06-30 09:30:00,9.57,9.58,9.55,9.56,1033200.0,9.111,9.1206,9.092,9.1015,1033200.0
2014-06-30 09:35:00,9.56,9.58,9.56,9.57,279600.0,9.1015,9.1206,9.1015,9.111,279600.0
2014-06-30 09:40:00,9.57,9.58,9.56,9.56,175200.0,9.111,9.1206,9.1015,9.1015,175200.0
2014-06-30 09:45:00,9.56,9.58,9.56,9.57,202800.0,9.1015,9.1206,9.1015,9.111,202800.0
2014-06-30 09:50:00,9.56,9.58,9.55,9.56,80400.0,9.1015,9.1206,9.092,9.1015,80400.0
2014-06-30 09:55:00,9.57,9.58,9.57,9.58,54000.0,9.111,9.1206,9.111,9.1206,54000.0
2014-06-30 10:00:00,9.58,9.62,9.58,9.61,642000.0,9.1206,9.1586,9.1206,9.1491,642000.0
2014-06-30 10:05:00,9.61,9.62,9.6,9.61,63600.0,9.1491,9.1586,9.1396,9.1491,63600.0
2014-06-30 10:10:00,9.62,9.62,9.6,9.61,66000.0,9.1586,9.1586,9.1396,9.1491,66000.0
2014-06-30 10:15:00,9.62,9.63,9.62,9.62,320400.0,9.1586,9.1682,9.1586,9.1586,320400.0
2014-06-30 10:20:00,9.62,9.62,9.61,9.62,64800.0,9.1586,9.1586,9.1491,9.1586,64800.0
2014-06-30 10:25:00,9.62,9.62,9.61,9.62,37200.0,9.1586,9.1586,9.1491,9.1586,37200.0
2014-06-30 10:30:00,9.62,9.62,9.61,9.61,39600.0,9.1586,9.1586,9.1491,9.1491,39600.0
2014-06-30 10:35:00,9.61,9.61,9.6,9.6,136800.0,9.1491,9.1491,9.1396,9.1396,136800.0
2014-06-30 10:40:00,9.6,9.61,9.6,9.6,12000.0,9.1396,9.1491,9.1396,9.1396,12000.0
2014-06-30 10:45:00,9.6,9.6,9.59,9.59,122400.0,9.1396,9.1396,9.1301,9.1301,122400.0
2014-06-30 10:50:00,9.58,9.58,9.57,9.58,204000.0,9.1206,9.1206,9.111,9.1206,204000.0
2014-06-30 10:55:00,9.58,9.58,9.57,9.57,26400.0,9.1206,9.1206,9.111,9.111,26400.0
2014-06-30 11:00:00,9.57,9.58,9.57,9.57,139200.0,9.111,9.1206,9.111,9.111,139200.0
2014-06-30 11:05:00,9.57,9.58,9.55,9.57,428400.0,9.111,9.1206,9.092,9.111,428400.0
2014-06-30 11:10:00,9.57,9.58,9.57,9.58,126000.0,9.111,9.1206,9.111,9.1206,126000.0
2014-06-30 11:15:00,9.58,9.58,9.57,9.58,99600.0,9.1206,9.1206,9.111,9.1206,99600.0
2014-06-30 11:20:00,9.59,9.61,9.59,9.61,135600.0,9.1301,9.1491,9.1301,9.1491,135600.0
2014-06-30 11:25:00,9.61,9.62,9.6,9.61,106800.0,9.1491,9.1586,9.1396,9.1491,106800.0
2014-06-30 11:30:00,9.61,9.62,9.6,9.6,97200.0,9.1491,9.1586,9.1396,9.1396,97200.0
2014-06-30 11:35:00,9.6,9.6,9.59,9.59,43200.0,9.1396,9.1396,9.1301,9.1301,43200.0
2014-06-30 11:40:00,9.6,9.61,9.6,9.6,49200.0,9.1396,9.1491,9.1396,9.1396,49200.0
2014-06-30 11:45:00,9.6,9.6,9.58,9.58,210000.0,9.1396,9.1396,9.1206,9.1206,210000.0
2014-06-30 11:50:00,9.58,9.59,9.58,9.59,84000.0,9.1206,9.1301,9.1206,9.1301,84000.0
2014-06-30 11:55:00,9.58,9.59,9.58,9.58,69600.0,9.1206,9.1301,9.1206,9.1206,69600.0
2014-06-30 12:00:00,9.59,9.59,9.58,9.59,85200.0,9.1301,9.1301,9.1206,9.1301,85200.0
2014-06-30 12:05:00,9.58,9.59,9.58,9.58,184800.0,9.1206,9.1301,9.1206,9.1206,184800.0
2014-06-30 12:10:00,9.59,9.59,9.58,9.58,27600.0,9.1301,9.1301,9.1206,9.1206,27600.0
2014-06-30 12:15:00,9.59,9.59,9.58,9.58,16800.0,9.1301,9.1301,9.1206,9.1206,16800.0
2014-06-30 12:20:00,9.59,9.59,9.59,9.59,20400.0,9.1301,9.1301,9.1301,9.1301,20400.0
2014-06-30 12:25:00,9.59,9.6,9.59,9.59,31200.0,9.1301,9.1396,9.1301,9.1301,31200.0
2014-06-30 12:30:00,9.59,9.6,9.59,9.6,66000.0,9.1301,9.1396,9.1301,9.1396,66000.0
2014-06-30 12:35:00,9.6,9.6,9.6,9.6,16800.0,9.1396,9.1396,9.1396,9.1396,16800.0
2014-06-30 12:40:00,9.59,9.6,9.59,9.6,26400.0,9.1301,9.1396,9.1301,9.1396,26400.0
2014-06-30 12:45:00,9.59,9.6,9.59,9.6,7200.0,9.1301,9.1396,9.1301,9.1396,7200.0
2014-06-30 12:50:00,9.6,9.6,9.6,9.6,20400.0,9.1396,9.1396,9.1396,9.1396,20400.0
2014-06-30 12:55:00,9.6,9.6,9.59,9.59,40800.0,9.1396,9.1396,9.1301,9.1301,40800.0
2014-06-30 13:00:00,9.59,9.6,9.59,9.6,9600.0,9.1301,9.1396,9.1301,9.1396,9600.0
2014-06-30 13:05:00,9.59,9.6,9.59,9.6,15600.0,9.1301,9.1396,9.1301,9.1396,15600.0
2014-06-30 13:10:00,9.59,9.6,9.59,9.6,33600.0,9.1301,9.1396,9.1301,9.1396,33600.0
2014-06-30 13:15:00,9.61,9.61,9.6,9.6,9600.0,9.1491,9.1491,9.1396,9.1396,9600.0
2014-06-30 13:20:00,9.61,9.61,9.6,9.6,25200.0,9.1491,9.1491,9.1396,9.1396,25200.0
2014-06-30 13:25:00,9.6,9.6,9.6,9.6,55200.0,9.1396,9.1396,9.1396,9.1396,55200.0
2014-06-30 13:30:00,9.6,9.6,9.59,9.59,21600.0,9.1396,9.1396,9.1301,9.1301,21600.0
2014-06-30 13:35:00,9.6,9.6,9.6,9.6,188400.0,9.1396,9.1396,9.1396,9.1396,188400.0
2014-06-30 13:40:00,9.6,9.6,9.6,9.6,6000.0,9.1396,9.1396,9.1396,9.1396,6000.0
2014-06-30 13:45:00,9.6,9.61,9.6,9.6,14400.0,9.1396,9.1491,9.1396,9.1396,14400.0
2014-06-30 13:50:00,9.6,9.61,9.6,9.6,9600.0,9.1396,9.1491,9.1396,9.1396,9600.0
2014-06-30 13:55:00,9.61,9.61,9.6,9.61,14400.0,9.1491,9.1491,9.1396,9.1491,14400.0
2014-06-30 14:00:00,9.6,9.61,9.6,9.61,46800.0,9.1396,9.1491,9.1396,9.1491,46800.0
2014-06-30 14:05:00,9.61,9.62,9.61,9.62,15600.0,9.1491,9.1586,9.1491,9.1586,15600.0
2014-06-30 14:10:00,9.61,9.62,9.61,9.62,33600.0,9.1491,9.1586,9.1491,9.1586,33600.0
2014-06-30 14:15:00,9.62,9.62,9.62,9.62,73200.0,9.1586,9.1586,9.1586,9.1586,73200.0
2014-06-30 14:20:00,9.62,9.62,9.62,9.62,20400.0,9.1586,9.1586,9.1586,9.1586,20400.0
2014-06-30 14:25:00,9.62,9.62,9.62,9.62,10800.0,9.1586,9.1586,9.1586,9.1586,10800.0
2014-06-30 14:30:00,9.62,9.62,9.62,9.62,25200.0,9.1586,9.1586,9.1586,9.1586,25200.0
2014-06-30 14:35:00,9.62,9.62,9.62,9.62,26400.0,9.1586,9.1586,9.1586,9.1586,26400.0
2014-06-30 14:40:00,9.62,9.62,9.6,9.6,127200.0,9.1586,9.1586,9.1396,9.1396,127200.0
2014-06-30 14:45:00,9.6,9.6,9.59,9.59,34800.0,9.1396,9.1396,9.1301,9.1301,34800.0
2014-06-30 14:50:00,9.6,9.6,9.59,9.59,58800.0,9.1396,9.1396,9.1301,9.1301,58800.0
2014-06-30 14:55:00,9.59,9.59,9.57,9.57,146400.0,9.1301,9.1301,9.111,9.111,146400.0
2014-06-30 15:00:00,9.57,9.58,9.57,9.57,138000.0,9.111,9.1206,9.111,9.111,138000.0
2014-06-30 15:05:00,9.57,9.59,9.57,9.58,93600.0,9.111,9.1301,9.111,9.1206,93600.0
2014-06-30 15:10:00,9.58,9.59,9.58,9.58,79200.0,9.1206,9.1301,9.1206,9.1206,79200.0
2014-06-30 15:15:00,9.58,9.59,9.58,9.59,46800.0,9.1206,9.1301,9.1206,9.1301,46800.0
2014-06-30 15:20:00,9.59,9.59,9.59,9.59,36000.0,9.1301,9.1301,9.1301,9.1301,36000.0
2014-06-30 15:25:00,9.59,9.59,9.58,9.59,76800.0,9.1301,9.1301,9.1206,9.1301,76800.0
2014-06-30 15:30:00,9.59,9.59,9.59,9.59,60000.0,9.1301,9.1301,9.1301,9.1301,60000.0
2014-06-30 15:35:00,9.58,9.58,9.58,9.58,39600.0,9.1206,9.1206,9.1206,9.1206,39600.0
2014-06-30 15:40:00,9.58,9.58,9.55,9.55,474000.0,9.1206,9.1206,9.092,9.092,474000.0
2014-06-30 15:45:00,9.55,9.57,9.54,9.56,472800.0,9.092,9.111,9.0825,9.1015,472800.0
2014-06-30 15:50:00,9.56,9.57,9.55,9.55,90000.0,9.1015,9.111,9.092,9.092,90000.0
2014-06-30 15:55:00,9.55,9.58,9.55,9.57,1028400.0,9.092,9.1206,9.092,9.111,1028400.0
2014-07-01 09:30:00,9.64,9.67,9.63,9.66,722400.0,9.1777,9.2062,9.1682,9.1967,722400.0
2014-07-01 09:35:00,9.66,9.68,9.66,9.67,700800.0,9.1967,9.2158,9.1967,9.2062,700800.0
2014-07-01 09:40:00,9.67,9.67,9.66,9.66,336000.0,9.2062,9.2062,9.1967,9.1967,336000.0
2014-07-01 09:45:00,9.66,9.67,9.65,9.67,140400.0,9.1967,9.2062,9.1872,9.2062,140400.0
2014-07-01 09:50:00,9.67,9.7,9.67,9.69,367200.0,9.2062,9.2348,9.2062,9.2253,367200.0
2014-07-01 09:55:00,9.69,9.69,9.68,9.69,158400.0,9.2253,9.2253,9.2158,9.2253,158400.0
2014-07-01 10:00:00,9.68,9.7,9.67,9.69,585600.0,9.2158,9.2348,9.2062,9.2253,585600.0
2014-07-01 10:05:00,9.7,9.72,9.7,9.71,448800.0,9.2348,9.2538,9.2348,9.2443,448800.0
2014-07-01 10:10:00,9.71,9.74,9.71,9.72,614400.0,9.2443,9.2729,9.2443,9.2538,614400.0
2014-07-01 10:15:00,9.72,9.74,9.72,9.73,278400.0,9.2538,9.2729,9.2538,9.2634,278400.0
2014-07-01 10:20:00,9.73,9.73,9.72,9.72,111600.0,9.2634,9.2634,9.2538,9.2538,111600.0
2014-07-01 10:25:00,9.72,9.72,9.7,9.7,129600.0,9.2538,9.2538,9.2348,9.2348,129600.0
2014-07-01 10:30:00,9.71,9.73,9.71,9.72,73200.0,9.2443,9.2634,9.2443,9.2538,73200.0
2014-07-01 10:35:00,9.72,9.74,9.72,9.73,115200.0,9.2538,9.2729,9.2538,9.2634,115200.0
2014-07-01 10:40:00,9.73,9.73,9.72,9.72,84000.0,9.2634,9.2634,9.2538,9.2538,84000.0
2014-07-01 10:45:00,9.72,9.74,9.72,9.74,50400.0,9.2538,9.2729,9.2538,9.2729,50400.0
2014-07-01 10:50:00,9.73,9.74,9.73,9.74,153600.0,9.2634,9.2729,9.2634,9.2729,153600.0
2014-07-01 10:55:00,9.74,9.76,9.74,9.74,234000.0,9.2729,9.2919,9.2729,9.2729,234000.0
2014-07-01 11:00:00,9.75,9.75,9.74,9.74,102000.0,9.2824,9.2824,9.2729,9.2729,102000.0
2014-07-01 11:05:00,9.74,9.76,9.74,9.75,226800.0,9.2729,9.2919,9.2729,9.2824,226800.0
2014-07-01 11:10:00,9.75,9.75,9.74,9.75,19200.0,9.2824,9.2824,9.2729,9.2824,19200.0
2014-07-01 11:15:00,9.75,9.77,9.75,9.76,139200.0,9.2824,9.3014,9.2824,9.2919,139200.0
2014-07-01 11:20:00,9.76,9.76,9.76,9.76,104400.0,9.2919,9.2919,9.2919,9.2919,104400.0
2014-07-01 11:25:00,9.77,9.77,9.76,9.77,64800.0,9.3014,9.3014,9.2919,9.3014,64800.0
2014-07-01 11:30:00,9.76,9.78,9.76,9.77,74400.0,9.2919,9.311,9.2919,9.3014,74400.0
2014-07-01 11:35:00,9.77,9.79,9.77,9.78,84000.0,9.3014,9.3205,9.3014,9.311,84000.0
2014-07-01 11:40:00,9.78,9.78,9.77,9.77,159600.0,9.311,9.311,9.3014,9.3014,159600.0
2014-07-01 11:45:00,9.77,9.78,9.77,9.77,73200.0,9.3014,9.311,9.3014,9.3014,73200.0
2014-07-01 11:50:00,9.77,9.77,9.77,9.77,46800.0,9.3014,9.3014,9.3014,9.3014,46800.0
2014-07-01 11:55:00,9.76,9.77,9.76,9.76,124800.0,9.2919,9.3014,9.2919,9.2919,124800.0
2014-07-01 12:00:00,9.77,9.77,9.77,9.77,22800.0,9.3014,9.3014,9.3014,9.3014,22800.0
2014-07-01 12:05:00,9.77,9.78,9.76,9.77,60000.0,9.3014,9.311,9.2919,9.3014,60000.0
2014-07-01 12:10:00,9.77,9.77,9.76,9.76,25200.0,9.3014,9.3014,9.2919,9.2919,25200.0
2014-07-01 12:15:00,9.77,9.77,9.76,9.77,8400.0,9.3014,9.3014,9.2919,9.3014,8400.0
2014-07-01 12:20:00,9.78,9.78,9.77,9.77,39600.0,9.311,9.311,9.3014,9.3014,39600.0
2014-07-01 12:25:00,9.77,9.78,9.77,9.77,14400.0,9.3014,9.311,9.3014,9.3014,14400.0
2014-07-01 12:30:00,9.78,9.78,9.78,9.78,25200.0,9.311,9.311,9.311,9.311,25200.0
2014-07-01 12:35:00,9.78,9.8,9.78,9.79,249600.0,9.311,9.33,9.311,9.3205,249600.0
2014-07-01 12:40:00,9.79,9.8,9.79,9.79,44400.0,9.3205,9.33,9.3205,9.3205,44400.0
2014-07-01 12:45:00,9.79,9.79,9.78,9.79,48000.0,9.3205,9.3205,9.311,9.3205,48000.0
2014-07-01 12:50:00,9.79,9.8,9.79,9.8,85200.0,9.3205,9.33,9.3205,9.33,85200.0
2014-07-01 12:55:00,9.8,9.8,9.8,9.8,51600.0,9.33,9.33,9.33,9.33,51600.0
2014-07-01 13:00:00,9.8,9.82,9.8,9.82,97200.0,9.33,9.349,9.33,9.349,97200.0
2014-07-01 13:05:00,9.82,9.82,9.81,9.82,62400.0,9.349,9.349,9.3395,9.349,62400.0
2014-07-01 13:10:00,9.82,9.83,9.82,9.83,100800.0,9.349,9.3586,9.349,9.3586,100800.0
2014-07-01 13:15:00,9.83,9.83,9.82,9.83,58800.0,9.3586,9.3586,9.349,9.3586,58800.0
2014-07-01 13:20:00,9.83,9.85,9.83,9.85,187200.0,9.3586,9.3776,9.3586,9.3776,187200.0
2014-07-01 13:25:00,9.84,9.84,9.84,9.84,44400.0,9.3681,9.3681,9.3681,9.3681,44400.0
2014-07-01 13:30:00,9.84,9.84,9.83,9.84,51600.0,9.3681,9.3681,9.3586,9.3681,51600.0
2014-07-01 13:35:00,9.83,9.84,9.83,9.83,74400.0,9.3586,9.3681,9.3586,9.3586,74400.0
2014-07-01 13:40:00,9.83,9.83,9.83,9.83,45600.0,9.3586,9.3586,9.3586,9.3586,45600.0
2014-07-01 13:45:00,9.83,9.83,9.83,9.83,9600.0,9.3586,9.3586,9.3586,9.3586,9600.0
2014-07-01 13:50:00,9.83,9.83,9.81,9.81,109200.0,9.3586,9.3586,9.3395,9.3395,109200.0
2014-07-01 13:55:00,9.81,9.82,9.81,9.82,88800.0,9.3395,9.349,9.3395,9.349,88800.0
2014-07-01 14:00:00,9.82,9.82,9.81,9.81,91200.0,9.349,9.349,9.3395,9.3395,91200.0
2014-07-01 14:05:00,9.81,9.81,9.81,9.81,68400.0,9.3395,9.3395,9.3395,9.3395,68400.0
2014-07-01 14:10:00,9.82,9.83,9.82,9.82,37200.0,9.349,9.3586,9.349,9.349,37200.0
2014-07-01 14:15:00,9.82,9.82,9.82,9.82,38400.0,9.349,9.349,9.349,9.349,38400.0
2014-07-01 14:20:00,9.81,9.82,9.81,9.82,24000.0,9.3395,9.349,9.3395,9.349,24000.0
2014-07-01 14:25:00,9.81,9.81,9.79,9.8,176400.0,9.3395,9.3395,9.3205,9.33,176400.0
2014-07-01 14:30:00,9.8,9.8,9.79,9.8,141600.0,9.33,9.33,9.3205,9.33,141600.0
2014-07-01 14:35:00,9.8,9.81,9.79,9.81,106800.0,9.33,9.3395,9.3205,9.3395,106800.0
2014-07-01 14:40:00,9.81,9.81,9.79,9.79,85200.0,9.3395,9.3395,9.3205,9.3205,85200.0
2014-07-01 14:45:00,9.8,9.8,9.78,9.79,99600.0,9.33,9.33,9.311,9.3205,99600.0
2014-07-01 14:50:00,9.8,9.8,9.79,9.79,40800.0,9.33,9.33,9.3205,9.3205,40800.0
2014-07-01 14:55:00,9.79,9.8,9.79,9.8,25200.0,9.3205,9.33,9.3205,9.33,25200.0
2014-07-01 15:00:00,9.8,9.8,9.79,9.79,31200.0,9.33,9.33,9.3205,9.3205,31200.0
2014-07-01 15:05:00,9.79,9.8,9.79,9.8,39600.0,9.3205,9.33,9.3205,9.33,39600.0
2014-07-01 15:10:00,9.79,9.79,9.78,9.78,93600.0,9.3205,9.3205,9.311,9.311,93600.0
2014-07-01 15:15:00,9.78,9.81,9.77,9.81,260400.0,9.311,9.3395,9.3014,9.3395,260400.0
2014-07-01 15:20:00,9.81,9.81,9.8,9.8,184800.0,9.3395,9.3395,9.33,9.33,184800.0
2014-07-01 15:25:00,9.81,9.81,9.79,9.8,52800.0,9.3395,9.3395,9.3205,9.33,52800.0
2014-07-01 15:30:00,9.8,9.8,9.79,9.8,126000.0,9.33,9.33,9.3205,9.33,126000.0
2014-07-01 15:35:00,9.8,9.81,9.8,9.8,121200.0,9.33,9.3395,9.33,9.33,121200.0
2014-07-01 15:40:00,9.8,9.8,9.8,9.8,118800.0,9.33,9.33,9.33,9.33,118800.0
2014-07-01 15:45:00,9.8,9.81,9.8,9.8,250800.0,9.33,9.3395,9.33,9.33,250800.0
2014-07-01 15:50:00,9.8,9.8,9.78,9.78,657600.0,9.33,9.33,9.311,9.311,657600.0
2014-07-01 15:55:00,9.78,9.79,9.76,9.76,922800.0,9.311,9.3205,9.2919,9.2919,922800.0
2014-07-02 09:30:00,9.76,9.78,9.75,9.77,460800.0,9.2919,9.311,9.2824,9.3014,460800.0
2014-07-02 09:35:00,9.77,9.8,9.77,9.79,530400.0,9.3014,9.33,9.3014,9.3205,530400.0
2014-07-02 09:40:00,9.79,9.8,9.78,9.79,332400.0,9.3205,9.33,9.311,9.3205,332400.0
2014-07-02 09:45:00,9.79,9.79,9.79,9.79,79200.0,9.3205,9.3205,9.3205,9.3205,79200.0
2014-07-02 09:50:00,9.78,9.8,9.76,9.77,211200.0,9.311,9.33,9.2919,9.3014,211200.0
2014-07-02 09:55:00,9.77,9.78,9.76,9.78,51600.0,9.3014,9.311,9.2919,9.311,51600.0
2014-07-02 10:00:00,9.78,9.8,9.78,9.79,132000.0,9.311,9.33,9.311,9.3205,132000.0
2014-07-02 10:05:00,9.79,9.79,9.76,9.76,118800.0,9.3205,9.3205,9.2919,9.2919,118800.0
2014-07-02 10:10:00,9.77,9.77,9.76,9.77,112800.0,9.3014,9.3014,9.2919,9.3014,112800.0
2014-07-02 10:15:00,9.77,9.78,9.76,9.78,88800.0,9.3014,9.311,9.2919,9.311,88800.0
2014-07-02 10:20:00,9.78,9.78,9.77,9.77,20400.0,9.311,9.311,9.3014,9.3014,20400.0
2014-07-02 10:25:00,9.78,9.79,9.78,9.78,120000.0,9.311,9.3205,9.311,9.311,120000.0
2014-07-02 10:30:00,9.79,9.79,9.78,9.79,50400.0,9.3205,9.3205,9.311,9.3205,50400.0
2014-07-02 10:35:00,9.79,9.79,9.78,9.79,100800.0,9.3205,9.3205,9.311,9.3205,100800.0
2014-07-02 10:40:00,9.79,9.8,9.79,9.8,153600.0,9.3205,9.33,9.3205,9.33,153600.0
2014-07-02 10:45:00,9.8,9.8,9.8,9.8,20400.0,9.33,9.33,9.33,9.33,20400.0
2014-07-02 10:50:00,9.8,9.8,9.8,9.8,54000.0,9.33,9.33,9.33,9.33,54000.0
2014-07-02 10:55:00,9.8,9.8,9.79,9.8,24000.0,9.33,9.33,9.3205,9.33,24000.0
2014-07-02 11:00:00,9.8,9.82,9.79,9.81,325200.0,9.33,9.349,9.3205,9.3395,325200.0
2014-07-02 11:05:00,9.81,9.81,9.78,9.78,139200.0,9.3395,9.3395,9.311,9.311,139200.0
2014-07-02 11:10:00,9.78,9.78,9.77,9.78,67200.0,9.311,9.311,9.3014,9.311,67200.0
2014-07-02 11:15:00,9.78,9.79,9.78,9.78,86400.0,9.311,9.3205,9.311,9.311,86400.0
2014-07-02 11:20:00,9.78,9.8,9.78,9.8,98400.0,9.311,9.33,9.311,9.33,98400.0
2014-07-02 11:25:00,9.79,9.79,9.78,9.79,120000.0,9.3205,9.3205,9.311,9.3205,120000.0
2014-07-02 11:30:00,9.79,9.8,9.78,9.79,67200.0,9.3205,9.33,9.311,9.3205,67200.0
2014-07-02 11:35:00,9.79,9.8,9.78,9.8,42000.0,9.3205,9.33,9.311,9.33,42000.0
2014-07-02 11:40:00,9.8,9.8,9.8,9.8,14400.0,9.33,9.33,9.33,9.33,14400.0
2014-07-02 11:45:00,9.8,9.8,9.79,9.79,34800.0,9.33,9.33,9.3205,9.3205,34800.0
2014-07-02 11:50:00,9.79,9.79,9.78,9.79,25200.0,9.3205,9.3205,9.311,9.3205,25200.0
2014-07-02 11:55:00,9.79,9.79,9.78,9.79,10800.0,9.3205,9.3205,9.311,9.3205,10800.0
2014-07-02 12:00:00,9.78,9.79,9.78,9.79,26400.0,9.311,9.3205,9.311,9.3205,26400.0
2014-07-02 12:05:00,9.79,9.79,9.78,9.78,13200.0,9.3205,9.3205,9.311,9.311,13200.0
2014-07-02 12:10:00,9.79,9.79,9.79,9.79,48000.0,9.3205,9.3205,9.3205,9.3205,48000.0
2014-07-02 12:15:00,9.79,9.8,9.79,9.8,30000.0,9.3205,9.33,9.3205,9.33,30000.0
2014-07-02 12:20:00,9.79,9.8,9.79,9.8,6000.0,9.3205,9.33,9.3205,9.33,6000.0
2014-07-02 12:25:00,9.8,9.8,9.79,9.79,3600.0,9.33,9.33,9.3205,9.3205,3600.0
2014-07-02 12:30:00,9.79,9.79,9.78,9.78,127200.0,9.3205,9.3205,9.311,9.311,127200.0
2014-07-02 12:35:00,9.78,9.79,9.78,9.78,25200.0,9.311,9.3205,9.311,9.311,25200.0
2014-07-02 12:40:00,9.79,9.79,9.78,9.78,50400.0,9.3205,9.3205,9.311,9.311,50400.0
2014-07-02 12:45:00,9.78,9.78,9.78,9.78,46800.0,9.311,9.311,9.311,9.311,46800.0
2014-07-02 12:50:00,9.79,9.79,9.77,9.77,28800.0,9.3205,9.3205,9.3014,9.3014,28800.0
2014-07-02 12:55:00,9.77,9.79,9.76,9.79,44400.0,9.3014,9.3205,9.2919,9.3205,44400.0
2014-07-02 13:00:00,9.79,9.79,9.78,9.78,62400.0,9.3205,9.3205,9.311,9.311,62400.0
2014-07-02 13:05:00,9.77,9.78,9.77,9.78,46800.0,9.3014,9.311,9.3014,9.311,46800.0
2014-07-02 13:10:00,9.78,9.78,9.77,9.78,16800.0,9.311,9.311,9.3014,9.311,16800.0
2014-07-02 13:15:00,9.78,9.78,9.77,9.77,24000.0,9.311,9.311,9.3014,9.3014,24000.0
2014-07-02 13:20:00,9.78,9.79,9.77,9.79,40800.0,9.311,9.3205,9.3014,9.3205,40800.0
2014-07-02 13:25:00,9.78,9.78,9.78,9.78,2400.0,9.311,9.311,9.311,9.311,2400.0
2014-07-02 13:30:00,9.79,9.79,9.78,9.79,34800.0,9.3205,9.3205,9.311,9.3205,34800.0
2014-07-02 13:35:00,9.78,9.78,9.77,9.77,128400.0,9.311,9.311,9.3014,9.3014,128400.0
2014-07-02 13:40:00,9.78,9.78,9.77,9.77,8400.0,9.311,9.311,9.3014,9.3014,8400.0
2014-07-02 13:45:00,9.77,9.77,9.77,9.77,12000.0,9.3014,9.3014,9.3014,9.3014,12000.0
2014-07-02 13:50:00,9.77,9.77,9.77,9.77,10800.0,9.3014,9.3014,9.3014,9.3014,10800.0
2014-07-02 13:55:00,9.77,9.78,9.76,9.78,87600.0,9.3014,9.311,9.2919,9.311,87600.0
2014-07-02 14:00:00,9.77,9.78,9.77,9.78,20400.0,9.3014,9.311,9.3014,9.311,20400.0
2014-07-02 14:05:00,9.77,9.78,9.77,9.77,3600.0,9.3014,9.311,9.3014,9.3014,3600.0
2014-07-02 14:10:00,9.77,9.78,9.77,9.78,15600.0,9.3014,9.311,9.3014,9.311,15600.0
2014-07-02 14:15:00,9.77,9.77,9.77,9.77,10800.0,9.3014,9.3014,9.3014,9.3014,10800.0
2014-07-02 14:20:00,9.77,9.78,9.77,9.77,24000.0,9.3014,9.311,9.3014,9.3014,24000.0
2014-07-02 14:25:00,9.77,9.77,9.77,9.77,0.0,9.3014,9.3014,9.3014,9.3014,0.0
2014-07-02 14:30:00,9.78,9.79,9.77,9.79,14400.0,9.311,9.3205,9.3014,9.3205,14400.0
2014-07-02 14:35:00,9.77,9.78,9.77,9.78,26400.0,9.3014,9.311,9.3014,9.311,26400.0
2014-07-02 14:40:00,9.78,9.78,9.77,9.77,9600.0,9.311,9.311,9.3014,9.3014,9600.0
2014-07-02 14:45:00,9.78,9.78,9.77,9.77,31200.0,9.311,9.311,9.3014,9.3014,31200.0
2014-07-02 14:50:00,9.77,9.77,9.76,9.76,54000.0,9.3014,9.3014,9.2919,9.2919,54000.0
2014-07-02 14:55:00,9.76,9.77,9.76,9.77,88800.0,9.2919,9.3014,9.2919,9.3014,88800.0
2014-07-02 15:00:00,9.77,9.78,9.77,9.77,70800.0,9.3014,9.311,9.3014,9.3014,70800.0
2014-07-02 15:05:00,9.77,9.77,9.77,9.77,16800.0,9.3014,9.3014,9.3014,9.3014,16800.0
2014-07-02 15:10:00,9.77,9.78,9.77,9.78,12000.0,9.3014,9.311,9.3014,9.311,12000.0
2014-07-02 15:15:00,9.78,9.78,9.78,9.78,14400.0,9.311,9.311,9.311,9.311,14400.0
2014-07-02 15:20:00,9.78,9.78,9.77,9.77,57600.0,9.311,9.311,9.3014,9.3014,57600.0
2014-07-02 15:25:00,9.77,9.77,9.77,9.77,26400.0,9.3014,9.3014,9.3014,9.3014,26400.0
2014-07-02 15:30:00,9.77,9.78,9.77,9.78,92400.0,9.3014,9.311,9.3014,9.311,92400.0
2014-07-02 15:35:00,9.78,9.78,9.77,9.78,20400.0,9.311,9.311,9.3014,9.311,20400.0
2014-07-02 15:40:00,9.77,9.77,9.77,9.77,26400.0,9.3014,9.3014,9.3014,9.3014,26400.0
2014-07-02 15:45:00,9.77,9.78,9.77,9.77,112800.0,9.3014,9.311,9.3014,9.3014,112800.0
2014-07-02 15:50:00,9.78,9.78,9.77,9.77,160800.0,9.311,9.311,9.3014,9.3014,160800.0
2014-07-02 15:55:00,9.77,9.79,9.77,9.79,357600.0,9.3014,9.3205,9.3014,9.3205,357600.0
2014-07-03 09:30:00,9.87,9.89,9.85,9.88,658800.0,9.3966,9.4157,9.3776,9.4062,658800.0
2014-07-03 09:35:00,9.89,9.9,9.87,9.88,224400.0,9.4157,9.4252,9.3966,9.4062,224400.0
2014-07-03 09:40:00,9.88,9.9,9.88,9.88,122400.0,9.4062,9.4252,9.4062,9.4062,122400.0
2014-07-03 09:45:00,9.88,9.88,9.85,9.86,214800.0,9.4062,9.4062,9.3776,9.3871,214800.0
2014-07-03 09:50:00,9.86,9.88,9.86,9.87,67200.0,9.3871,9.4062,9.3871,9.3966,67200.0
2014-07-03 09:55:00,9.87,9.88,9.86,9.88,68400.0,9.3966,9.4062,9.3871,9.4062,68400.0
2014-07-03 10:00:00,9.87,9.88,9.86,9.88,75600.0,9.3966,9.4062,9.3871,9.4062,75600.0
2014-07-03 10:05:00,9.88,9.9,9.88,9.89,116400.0,9.4062,9.4252,9.4062,9.4157,116400.0
2014-07-03 10:10:00,9.89,9.9,9.88,9.89,148800.0,9.4157,9.4252,9.4062,9.4157,148800.0
2014-07-03 10:15:00,9.88,9.88,9.88,9.88,19200.0,9.4062,9.4062,9.4062,9.4062,19200.0
2014-07-03 10:20:00,9.88,9.88,9.85,9.86,120000.0,9.4062,9.4062,9.3776,9.3871,120000.0
2014-07-03 10:25:00,9.86,9.88,9.86,9.88,15600.0,9.3871,9.4062,9.3871,9.4062,15600.0
2014-07-03 10:30:00,9.87,9.88,9.87,9.88,21600.0,9.3966,9.4062,9.3966,9.4062,21600.0
2014-07-03 10:35:00,9.88,9.88,9.88,9.88,13200.0,9.4062,9.4062,9.4062,9.4062,13200.0
2014-07-03 10:40:00,9.88,9.88,9.87,9.88,13200.0,9.4062,9.4062,9.3966,9.4062,13200.0
2014-07-03 10:45:00,9.88,9.88,9.88,9.88,37200.0,9.4062,9.4062,9.4062,9.4062,37200.0
2014-07-03 10:50:00,9.88,9.89,9.88,9.89,73200.0,9.4062,9.4157,9.4062,9.4157,73200.0
2014-07-03 10:55:00,9.88,9.89,9.88,9.89,13200.0,9.4062,9.4157,9.4062,9.4157,13200.0
2014-07-03 11:00:00,9.89,9.89,9.89,9.89,171600.0,9.4157,9.4157,9.4157,9.4157,171600.0
2014-07-03 11:05:00,9.88,9.89,9.88,9.89,50400.0,9.4062,9.4157,9.4062,9.4157,50400.0
2014-07-03 11:10:00,9.89,9.89,9.89,9.89,150000.0,9.4157,9.4157,9.4157,9.4157,150000.0
2014-07-03 11:15:00,9.89,9.89,9.89,9.89,76800.0,9.4157,9.4157,9.4157,9.4157,76800.0
2014-07-03 11:20:00,9.89,9.89,9.88,9.89,42000.0,9.4157,9.4157,9.4062,9.4157,42000.0
2014-07-03 11:25:00,9.89,9.91,9.89,9.9,406800.0,9.4157,9.4347,9.4157,9.4252,406800.0
2014-07-03 11:30:00,9.9,9.91,9.9,9.91,33600.0,9.4252,9.4347,9.4252,9.4347,33600.0
2014-07-03 11:35:00,9.91,9.92,9.91,9.92,172800.0,9.4347,9.4443,9.4347,9.4443,172800.0
2014-07-03 11:40:00,9.92,9.92,9.91,9.91,58800.0,9.4443,9.4443,9.4347,9.4347,58800.0
2014-07-03 11:45:00,9.91,9.91,9.91,9.91,91200.0,9.4347,9.4347,9.4347,9.4347,91200.0
2014-07-03 11:50:00,9.92,9.92,9.92,9.92,24000.0,9.4443,9.4443,9.4443,9.4443,24000.0
2014-07-03 11:55:00,9.92,9.92,9.92,9.92,80400.0,9.4443,9.4443,9.4443,9.4443,80400.0
2014-07-03 12:00:00,9.92,9.93,9.92,9.93,154800.0,9.4443,9.4538,9.4443,9.4538,154800.0
2014-07-03 12:05:00,9.93,9.93,9.92,9.93,42000.0,9.4538,9.4538,9.4443,9.4538,42000.0
2014-07-03 12:10:00,9.93,9.94,9.93,9.94,42000.0,9.4538,9.4633,9.4538,9.4633,42000.0
2014-07-03 12:15:00,9.94,9.94,9.94,9.94,56400.0,9.4633,9.4633,9.4633,9.4633,56400.0
2014-07-03 12:20:00,9.94,9.94,9.92,9.93,54000.0,9.4633,9.4633,9.4443,9.4538,54000.0
2014-07-03 12:25:00,9.93,9.94,9.93,9.94,16800.0,9.4538,9.4633,9.4538,9.4633,16800.0
2014-07-03 12:30:00,9.94,9.94,9.93,9.94,67200.0,9.4633,9.4633,9.4538,9.4633,67200.0
2014-07-03 12:35:00,9.94,9.94,9.94,9.94,20400.0,9.4633,9.4633,9.4633,9.4633,20400.0
2014-07-03 12:40:00,9.94,9.94,9.93,9.94,63600.0,9.4633,9.4633,9.4538,9.4633,63600.0
2014-07-03 12:45:00,9.94,9.94,9.93,9.93,207600.0,9.4633,9.4633,9.4538,9.4538,207600.0
2014-07-03 12:50:00,9.93,9.94,9.93,9.93,165600.0,9.4538,9.4633,9.4538,9.4538,165600.0
2014-07-03 12:55:00,9.93,9.94,9.91,9.94,412800.0,9.4538,9.4633,9.4347,9.4633,412800.0
2014-07-07 09:30:00,9.88,9.88,9.85,9.85,526800.0,9.4062,9.4062,9.3776,9.3776,526800.0
2014-07-07 09:35:00,9.85,9.87,9.85,9.87,193200.0,9.3776,9.3966,9.3776,9.3966,193200.0
2014-07-07 09:40:00,9.86,9.86,9.83,9.85,301200.0,9.3871,9.3871,9.3586,9.3776,301200.0
2014-07-07 09:45:00,9.85,9.86,9.84,9.85,272400.0,9.3776,9.3871,9.3681,9.3776,272400.0
2014-07-07 09:50:00,9.85,9.86,9.85,9.86,127200.0,9.3776,9.3871,9.3776,9.3871,127200.0
2014-07-07 09:55:00,9.86,9.86,9.85,9.86,88800.0,9.3871,9.3871,9.3776,9.3871,88800.0
2014-07-07 10:00:00,9.86,9.86,9.85,9.85,91200.0,9.3871,9.3871,9.3776,9.3776,91200.0
2014-07-07 10:05:00,9.85,9.87,9.84,9.87,127200.0,9.3776,9.3966,9.3681,9.3966,127200.0
2014-07-07 10:10:00,9.87,9.89,9.87,9.89,237600.0,9.3966,9.4157,9.3966,9.4157,237600.0
2014-07-07 10:15:00,9.89,9.9,9.88,9.89,217200.0,9.4157,9.4252,9.4062,9.4157,217200.0
2014-07-07 10:20:00,9.88,9.89,9.88,9.88,166800.0,9.4062,9.4157,9.4062,9.4062,166800.0
2014-07-07 10:25:00,9.88,9.89,9.88,9.88,63600.0,9.4062,9.4157,9.4062,9.4062,63600.0
2014-07-07 10:30:00,9.88,9.88,9.87,9.87,169200.0,9.4062,9.4062,9.3966,9.3966,169200.0
2014-07-07 10:35:00,9.87,9.87,9.86,9.87,19200.0,9.3966,9.3966,9.3871,9.3966,19200.0
2014-07-07 10:40:00,9.87,9.88,9.87,9.88,61200.0,9.3966,9.4062,9.3966,9.4062,61200.0
2014-07-07 10:45:00,9.87,9.87,9.87,9.87,73200.0,9.3966,9.3966,9.3966,9.3966,73200.0
2014-07-07 10:50:00,9.87,9.87,9.85,9.85,152400.0,9.3966,9.3966,9.3776,9.3776,152400.0
2014-07-07 10:55:00,9.85,9.85,9.82,9.83,459600.0,9.3776,9.3776,9.349,9.3586,459600.0
2014-07-07 11:00:00,9.82,9.82,9.81,9.82,260400.0,9.349,9.349,9.3395,9.349,260400.0
2014-07-07 11:05:00,9.82,9.83,9.81,9.81,79200.0,9.349,9.3586,9.3395,9.3395,79200.0
2014-07-07 11:10:00,9.81,9.83,9.81,9.82,117600.0,9.3395,9.3586,9.3395,9.349,117600.0
2014-07-07 11:15:00,9.82,9.83,9.82,9.83,60000.0,9.349,9.3586,9.349,9.3586,60000.0
2014-07-07 11:20:00,9.82,9.83,9.81,9.82,34800.0,9.349,9.3586,9.3395,9.349,34800.0
2014-07-07 11:25:00,9.82,9.83,9.81,9.82,121200.0,9.349,9.3586,9.3395,9.349,121200.0
2014-07-07 11:30:00,9.81,9.82,9.81,9.82,111600.0,9.3395,9.349,9.3395,9.349,111600.0
2014-07-07 11:35:00,9.82,9.82,9.81,9.82,231600.0,9.349,9.349,9.3395,9.349,231600.0
2014-07-07 11:40:00,9.82,9.82,9.81,9.81,68400.0,9.349,9.349,9.3395,9.3395,68400.0
2014-07-07 11:45:00,9.81,9.81,9.79,9.8,75600.0,9.3395,9.3395,9.3205,9.33,75600.0
2014-07-07 11:50:00,9.8,9.81,9.8,9.81,46800.0,9.33,9.3395,9.33,9.3395,46800.0
2014-07-07 11:55:00,9.8,9.81,9.8,9.81,20400.0,9.33,9.3395,9.33,9.3395,20400.0
2014-07-07 12:00:00,9.81,9.84,9.81,9.83,193200.0,9.3395,9.3681,9.3395,9.3586,193200.0
2014-07-07 12:05:00,9.83,9.83,9.82,9.82,32400.0,9.3586,9.3586,9.349,9.349,32400.0
2014-07-07 12:10:00,9.82,9.83,9.82,9.82,25200.0,9.349,9.3586,9.349,9.349,25200.0
2014-07-07 12:15:00,9.82,9.82,9.82,9.82,50400.0,9.349,9.349,9.349,9.349,50400.0
2014-07-07 12:20:00,9.83,9.83,9.83,9.83,19200.0,9.3586,9.3586,9.3586,9.3586,19200.0
2014-07-07 12:25:00,9.83,9.83,9.82,9.82,20400.0,9.3586,9.3586,9.349,9.349,20400.0
2014-07-07 12:30:00,9.82,9.82,9.82,9.82,39600.0,9.349,9.349,9.349,9.349,39600.0
2014-07-07 12:35:00,9.82,9.82,9.81,9.81,9600.0,9.349,9.349,9.3395,9.3395,9600.0
2014-07-07 12:40:00,9.81,9.82,9.81,9.81,80400.0,9.3395,9.349,9.3395,9.3395,80400.0
2014-07-07 12:45:00,9.81,9.81,9.8,9.8,108000.0,9.3395,9.3395,9.33,9.33,108000.0
2014-07-07 12:50:00,9.8,9.8,9.79,9.8,58800.0,9.33,9.33,9.3205,9.33,58800.0
2014-07-07 12:55:00,9.81,9.81,9.8,9.81,21600.0,9.3395,9.3395,9.33,9.3395,21600.0
2014-07-07 13:00:00,9.81,9.81,9.81,9.81,49200.0,9.3395,9.3395,9.3395,9.3395,49200.0
2014-07-07 13:05:00,9.81,9.81,9.81,9.81,54000.0,9.3395,9.3395,9.3395,9.3395,54000.0
2014-07-07 13:10:00,9.82,9.82,9.81,9.82,36000.0,9.349,9.349,9.3395,9.349,36000.0
2014-07-07 13:15:00,9.81,9.82,9.81,9.82,42000.0,9.3395,9.349,9.3395,9.349,42000.0
2014-07-07 13:20:00,9.82,9.82,9.81,9.82,26400.0,9.349,9.349,9.3395,9.349,26400.0
2014-07-07 13:25:00,9.82,9.82,9.81,9.81,9600.0,9.349,9.349,9.3395,9.3395,9600.0
2014-07-07 13:30:00,9.81,9.82,9.81,9.82,33600.0,9.3395,9.349,9.3395,9.349,33600.0
2014-07-07 13:35:00,9.82,9.82,9.82,9.82,13200.0,9.349,9.349,9.349,9.349,13200.0
2014-07-07 13:40:00,9.82,9.83,9.82,9.83,87600.0,9.349,9.3586,9.349,9.3586,87600.0
2014-07-07 13:45:00,9.83,9.85,9.83,9.85,176400.0,9.3586,9.3776,9.3586,9.3776,176400.0
2014-07-07 13:50:00,9.85,9.85,9.85,9.85,186000.0,9.3776,9.3776,9.3776,9.3776,186000.0
2014-07-07 13:55:00,9.84,9.85,9.84,9.84,36000.0,9.3681,9.3776,9.3681,9.3681,36000.0
2014-07-07 14:00:00,9.84,9.84,9.83,9.83,38400.0,9.3681,9.3681,9.3586,9.3586,38400.0
2014-07-07 14:05:00,9.84,9.84,9.83,9.84,94800.0,9.3681,9.3681,9.3586,9.3681,94800.0
2014-07-07 14:10:00,9.84,9.84,9.83,9.83,37200.0,9.3681,9.3681,9.3586,9.3586,37200.0
2014-07-07 14:15:00,9.84,9.84,9.84,9.84,49200.0,9.3681,9.3681,9.3681,9.3681,49200.0
2014-07-07 14:20:00,9.83,9.83,9.82,9.83,56400.0,9.3586,9.3586,9.349,9.3586,56400.0
2014-07-07 14:25:00,9.83,9.83,9.82,9.83,20400.0,9.3586,9.3586,9.349,9.3586,20400.0
2014-07-07 14:30:00,9.82,9.82,9.78,9.79,376800.0,9.349,9.349,9.311,9.3205,376800.0
2014-07-07 14:35:00,9.8,9.8,9.79,9.8,132000.0,9.33,9.33,9.3205,9.33,132000.0
2014-07-07 14:40:00,9.8,9.81,9.8,9.8,52800.0,9.33,9.3395,9.33,9.33,52800.0
2014-07-07 14:45:00,9.8,9.81,9.8,9.81,14400.0,9.33,9.3395,9.33,9.3395,14400.0
2014-07-07 14:50:00,9.81,9.82,9.81,9.82,109200.0,9.3395,9.349,9.3395,9.349,109200.0
2014-07-07 14:55:00,9.82,9.82,9.81,9.81,6000.0,9.349,9.349,9.3395,9.3395,6000.0
2014-07-07 15:00:00,9.81,9.82,9.81,9.82,160800.0,9.3395,9.349,9.3395,9.349,160800.0
2014-07-07 15:05:00,9.82,9.82,9.81,9.81,19200.0,9.349,9.349,9.3395,9.3395,19200.0
2014-07-07 15:10:00,9.81,9.82,9.81,9.81,156000.0,9.3395,9.349,9.3395,9.3395,156000.0
2014-07-07 15:15:00,9.8,9.82,9.8,9.81,84000.0,9.33,9.349,9.33,9.3395,84000.0
2014-07-07 15:20:00,9.81,9.81,9.81,9.81,18000.0,9.3395,9.3395,9.3395,9.3395,18000.0
2014-07-07 15:25:00,9.81,9.81,9.81,9.81,21600.0,9.3395,9.3395,9.3395,9.3395,21600.0
2014-07-07 15:30:00,9.81,9.81,9.8,9.81,84000.0,9.3395,9.3395,9.33,9.3395,84000.0
2014-07-07 15:35:00,9.81,9.81,9.81,9.81,49200.0,9.3395,9.3395,9.3395,9.3395,49200.0
2014-07-07 15:40:00,9.81,9.81,9.8,9.81,255600.0,9.3395,9.3395,9.33,9.3395,255600.0
2014-07-07 15:45:00,9.81,9.82,9.81,9.81,116400.0,9.3395,9.349,9.3395,9.3395,116400.0
2014-07-07 15:50:00,9.82,9.83,9.82,9.82,301200.0,9.349,9.3586,9.349,9.349,301200.0
2014-07-07 15:55:00,9.82,9.83,9.82,9.83,403200.0,9.349,9.3586,9.349,9.3586,403200.0
2014-07-08 09:30:00,9.77,9.78,9.73,9.73,1335600.0,9.3014,9.311,9.2634,9.2634,1335600.0
2014-07-08 09:35:00,9.73,9.74,9.7,9.71,524400.0,9.2634,9.2729,9.2348,9.2443,524400.0
2014-07-08 09:40:00,9.71,9.73,9.71,9.73,481200.0,9.2443,9.2634,9.2443,9.2634,481200.0
2014-07-08 09:45:00,9.73,9.73,9.69,9.7,278400.0,9.2634,9.2634,9.2253,9.2348,278400.0
2014-07-08 09:50:00,9.7,9.7,9.67,9.68,367200.0,9.2348,9.2348,9.2062,9.2158,367200.0
2014-07-08 09:55:00,9.68,9.71,9.68,9.71,248400.0,9.2158,9.2443,9.2158,9.2443,248400.0
2014-07-08 10:00:00,9.7,9.7,9.65,9.66,430800.0,9.2348,9.2348,9.1872,9.1967,430800.0
2014-07-08 10:05:00,9.65,9.67,9.65,9.67,262800.0,9.1872,9.2062,9.1872,9.2062,262800.0
2014-07-08 10:10:00,9.67,9.68,9.67,9.67,118800.0,9.2062,9.2158,9.2062,9.2062,118800.0
2014-07-08 10:15:00,9.66,9.68,9.66,9.67,145200.0,9.1967,9.2158,9.1967,9.2062,145200.0
2014-07-08 10:20:00,9.67,9.67,9.64,9.65,208800.0,9.2062,9.2062,9.1777,9.1872,208800.0
2014-07-08 10:25:00,9.65,9.66,9.64,9.66,123600.0,9.1872,9.1967,9.1777,9.1967,123600.0
2014-07-08 10:30:00,9.65,9.65,9.62,9.62,456000.0,9.1872,9.1872,9.1586,9.1586,456000.0
2014-07-08 10:35:00,9.63,9.65,9.61,9.65,175200.0,9.1682,9.1872,9.1491,9.1872,175200.0
2014-07-08 10:40:00,9.65,9.66,9.65,9.65,210000.0,9.1872,9.1967,9.1872,9.1872,210000.0
2014-07-08 10:45:00,9.65,9.67,9.64,9.66,64800.0,9.1872,9.2062,9.1777,9.1967,64800.0
2014-07-08 10:50:00,9.67,9.67,9.65,9.67,204000.0,9.2062,9.2062,9.1872,9.2062,204000.0
2014-07-08 10:55:00,9.66,9.67,9.65,9.66,117600.0,9.1967,9.2062,9.1872,9.1967,117600.0
2014-07-08 11:00:00,9.65,9.65,9.64,9.65,142800.0,9.1872,9.1872,9.1777,9.1872,142800.0
2014-07-08 11:05:00,9.65,9.65,9.63,9.64,92400.0,9.1872,9.1872,9.1682,9.1777,92400.0
2014-07-08 11:10:00,9.63,9.65,9.63,9.63,160800.0,9.1682,9.1872,9.1682,9.1682,160800.0
2014-07-08 11:15:00,9.63,9.64,9.62,9.63,236400.0,9.1682,9.1777,9.1586,9.1682,236400.0
2014-07-08 11:20:00,9.62,9.63,9.61,9.61,372000.0,9.1586,9.1682,9.1491,9.1491,372000.0
2014-07-08 11:25:00,9.61,9.61,9.58,9.59,331200.0,9.1491,9.1491,9.1206,9.1301,331200.0
2014-07-08 11:30:00,9.58,9.62,9.58,9.6,409200.0,9.1206,9.1586,9.1206,9.1396,409200.0
2014-07-08 11:35:00,9.6,9.63,9.6,9.63,469200.0,9.1396,9.1682,9.1396,9.1682,469200.0
2014-07-08 11:40:00,9.63,9.63,9.62,9.62,79200.0,9.1682,9.1682,9.1586,9.1586,79200.0
2014-07-08 11:45:00,9.61,9.62,9.6,9.62,43200.0,9.1491,9.1586,9.1396,9.1586,43200.0
2014-07-08 11:50:00,9.62,9.62,9.58,9.58,213600.0,9.1586,9.1586,9.1206,9.1206,213600.0
2014-07-08 11:55:00,9.58,9.61,9.58,9.61,176400.0,9.1206,9.1491,9.1206,9.1491,176400.0
2014-07-08 12:00:00,9.61,9.61,9.6,9.61,190800.0,9.1491,9.1491,9.1396,9.1491,190800.0
2014-07-08 12:05:00,9.62,9.62,9.6,9.6,144000.0,9.1586,9.1586,9.1396,9.1396,144000.0
2014-07-08 12:10:00,9.6,9.6,9.57,9.59,435600.0,9.1396,9.1396,9.111,9.1301,435600.0
2014-07-08 12:15:00,9.58,9.59,9.57,9.58,187200.0,9.1206,9.1301,9.111,9.1206,187200.0
2014-07-08 12:20:00,9.58,9.59,9.57,9.59,82800.0,9.1206,9.1301,9.111,9.1301,82800.0
2014-07-08 12:25:00,9.59,9.6,9.59,9.6,126000.0,9.1301,9.1396,9.1301,9.1396,126000.0
2014-07-08 12:30:00,9.6,9.61,9.6,9.6,44400.0,9.1396,9.1491,9.1396,9.1396,44400.0
2014-07-08 12:35:00,9.6,9.6,9.58,9.58,52800.0,9.1396,9.1396,9.1206,9.1206,52800.0
2014-07-08 12:40:00,9.59,9.6,9.58,9.6,157200.0,9.1301,9.1396,9.1206,9.1396,157200.0
2014-07-08 12:45:00,9.6,9.61,9.6,9.6,94800.0,9.1396,9.1491,9.1396,9.1396,94800.0
2014-07-08 12:50:00,9.61,9.63,9.61,9.63,110400.0,9.1491,9.1682,9.1491,9.1682,110400.0
2014-07-08 12:55:00,9.62,9.62,9.62,9.62,56400.0,9.1586,9.1586,9.1586,9.1586,56400.0
2014-07-08 13:00:00,9.62,9.62,9.62,9.62,109200.0,9.1586,9.1586,9.1586,9.1586,109200.0
2014-07-08 13:05:00,9.61,9.61,9.6,9.61,134400.0,9.1491,9.1491,9.1396,9.1491,134400.0
2014-07-08 13:10:00,9.61,9.65,9.61,9.65,80400.0,9.1491,9.1872,9.1491,9.1872,80400.0
2014-07-08 13:15:00,9.64,9.65,9.64,9.65,112800.0,9.1777,9.1872,9.1777,9.1872,112800.0
2014-07-08 13:20:00,9.65,9.66,9.65,9.66,42000.0,9.1872,9.1967,9.1872,9.1967,42000.0
2014-07-08 13:25:00,9.66,9.66,9.65,9.65,76800.0,9.1967,9.1967,9.1872,9.1872,76800.0
2014-07-08 13:30:00,9.66,9.66,9.65,9.66,48000.0,9.1967,9.1967,9.1872,9.1967,48000.0
2014-07-08 13:35:00,9.66,9.68,9.66,9.67,331200.0,9.1967,9.2158,9.1967,9.2062,331200.0
2014-07-08 13:40:00,9.67,9.69,9.67,9.68,314400.0,9.2062,9.2253,9.2062,9.2158,314400.0
2014-07-08 13:45:00,9.69,9.69,9.67,9.67,188400.0,9.2253,9.2253,9.2062,9.2062,188400.0
2014-07-08 13:50:00,9.68,9.69,9.68,9.68,26400.0,9.2158,9.2253,9.2158,9.2158,26400.0
2014-07-08 13:55:00,9.69,9.69,9.67,9.68,61200.0,9.2253,9.2253,9.2062,9.2158,61200.0
2014-07-08 14:00:00,9.67,9.67,9.66,9.66,178800.0,9.2062,9.2062,9.1967,9.1967,178800.0
2014-07-08 14:05:00,9.67,9.67,9.65,9.65,30000.0,9.2062,9.2062,9.1872,9.1872,30000.0
2014-07-08 14:10:00,9.65,9.67,9.65,9.67,136800.0,9.1872,9.2062,9.1872,9.2062,136800.0
2014-07-08 14:15:00,9.67,9.67,9.66,9.66,72000.0,9.2062,9.2062,9.1967,9.1967,72000.0
2014-07-08 14:20:00,9.66,9.67,9.65,9.67,52800.0,9.1967,9.2062,9.1872,9.2062,52800.0
2014-07-08 14:25:00,9.67,9.67,9.66,9.66,26400.0,9.2062,9.2062,9.1967,9.1967,26400.0
2014-07-08 14:30:00,9.66,9.67,9.64,9.64,94800.0,9.1967,9.2062,9.1777,9.1777,94800.0
2014-07-08 14:35:00,9.64,9.65,9.64,9.65,54000.0,9.1777,9.1872,9.1777,9.1872,54000.0
2014-07-08 14:40:00,9.65,9.67,9.65,9.67,90000.0,9.1872,9.2062,9.1872,9.2062,90000.0
2014-07-08 14:45:00,9.67,9.67,9.65,9.65,40800.0,9.2062,9.2062,9.1872,9.1872,40800.0
2014-07-08 14:50:00,9.65,9.66,9.64,9.64,52800.0,9.1872,9.1967,9.1777,9.1777,52800.0
2014-07-08 14:55:00,9.65,9.66,9.64,9.64,205200.0,9.1872,9.1967,9.1777,9.1777,205200.0
2014-07-08 15:00:00,9.64,9.64,9.62,9.62,73200.0,9.1777,9.1777,9.1586,9.1586,73200.0
2014-07-08 15:05:00,9.62,9.63,9.62,9.63,54000.0,9.1586,9.1682,9.1586,9.1682,54000.0
2014-07-08 15:10:00,9.63,9.63,9.62,9.63,63600.0,9.1682,9.1682,9.1586,9.1682,63600.0
2014-07-08 15:15:00,9.63,9.65,9.63,9.63,277200.0,9.1682,9.1872,9.1682,9.1682,277200.0
2014-07-08 15:20:00,9.63,9.64,9.63,9.64,115200.0,9.1682,9.1777,9.1682,9.1777,115200.0
2014-07-08 15:25:00,9.65,9.65,9.65,9.65,135600.0,9.1872,9.1872,9.1872,9.1872,135600.0
2014-07-08 15:30:00,9.63,9.65,9.63,9.64,108000.0,9.1682,9.1872,9.1682,9.1777,108000.0
2014-07-08 15:35:00,9.63,9.65,9.63,9.65,108000.0,9.1682,9.1872,9.1682,9.1872,108000.0
2014-07-08 15:40:00,9.64,9.65,9.63,9.64,163200.0,9.1777,9.1872,9.1682,9.1777,163200.0
2014-07-08 15:45:00,9.64,9.65,9.63,9.63,106800.0,9.1777,9.1872,9.1682,9.1682,106800.0
2014-07-08 15:50:00,9.63,9.64,9.63,9.63,90000.0,9.1682,9.1777,9.1682,9.1682,90000.0
2014-07-08 15:55:00,9.63,9.65,9.63,9.64,687600.0,9.1682,9.1872,9.1682,9.1777,687600.0
2014-07-09 09:30:00,9.71,9.74,9.7,9.74,336000.0,9.2443,9.2729,9.2348,9.2729,336000.0
2014-07-09 09:35:00,9.74,9.75,9.72,9.73,346800.0,9.2729,9.2824,9.2538,9.2634,346800.0
2014-07-09 09:40:00,9.73,9.73,9.71,9.71,181200.0,9.2634,9.2634,9.2443,9.2443,181200.0
2014-07-09 09:45:00,9.72,9.73,9.7,9.71,55200.0,9.2538,9.2634,9.2348,9.2443,55200.0
2014-07-09 09:50:00,9.71,9.71,9.67,9.69,254400.0,9.2443,9.2443,9.2062,9.2253,254400.0
2014-07-09 09:55:00,9.69,9.69,9.67,9.67,249600.0,9.2253,9.2253,9.2062,9.2062,249600.0
2014-07-09 10:00:00,9.67,9.68,9.66,9.68,154800.0,9.2062,9.2158,9.1967,9.2158,154800.0
2014-07-09 10:05:00,9.68,9.7,9.67,9.68,309600.0,9.2158,9.2348,9.2062,9.2158,309600.0
2014-07-09 10:10:00,9.69,9.69,9.65,9.66,192000.0,9.2253,9.2253,9.1872,9.1967,192000.0
2014-07-09 10:15:00,9.66,9.67,9.65,9.66,144000.0,9.1967,9.2062,9.1872,9.1967,144000.0
2014-07-09 10:20:00,9.65,9.68,9.65,9.68,184800.0,9.1872,9.2158,9.1872,9.2158,184800.0
2014-07-09 10:25:00,9.68,9.7,9.68,9.7,93600.0,9.2158,9.2348,9.2158,9.2348,93600.0
2014-07-09 10:30:00,9.7,9.72,9.69,9.71,159600.0,9.2348,9.2538,9.2253,9.2443,159600.0
2014-07-09 10:35:00,9.71,9.73,9.71,9.73,42000.0,9.2443,9.2634,9.2443,9.2634,42000.0
2014-07-09 10:40:00,9.72,9.74,9.71,9.74,110400.0,9.2538,9.2729,9.2443,9.2729,110400.0
2014-07-09 10:45:00,9.75,9.75,9.73,9.74,212400.0,9.2824,9.2824,9.2634,9.2729,212400.0
2014-07-09 10:50:00,9.74,9.74,9.72,9.72,30000.0,9.2729,9.2729,9.2538,9.2538,30000.0
2014-07-09 10:55:00,9.72,9.73,9.72,9.73,73200.0,9.2538,9.2634,9.2538,9.2634,73200.0
2014-07-09 11:00:00,9.72,9.72,9.71,9.72,24000.0,9.2538,9.2538,9.2443,9.2538,24000.0
2014-07-09 11:05:00,9.72,9.73,9.71,9.71,45600.0,9.2538,9.2634,9.2443,9.2443,45600.0
2014-07-09 11:10:00,9.71,9.71,9.68,9.69,162000.0,9.2443,9.2443,9.2158,9.2253,162000.0
2014-07-09 11:15:00,9.7,9.7,9.7,9.7,45600.0,9.2348,9.2348,9.2348,9.2348,45600.0
2014-07-09 11:20:00,9.7,9.72,9.7,9.72,44400.0,9.2348,9.2538,9.2348,9.2538,44400.0
2014-07-09 11:25:00,9.72,9.72,9.72,9.72,57600.0,9.2538,9.2538,9.2538,9.2538,57600.0
2014-07-09 11:30:00,9.71,9.71,9.71,9.71,20400.0,9.2443,9.2443,9.2443,9.2443,20400.0
2014-07-09 11:35:00,9.7,9.7,9.69,9.7,72000.0,9.2348,9.2348,9.2253,9.2348,72000.0
2014-07-09 11:40:00,9.7,9.7,9.69,9.7,49200.0,9.2348,9.2348,9.2253,9.2348,49200.0
2014-07-09 11:45:00,9.7,9.7,9.69,9.69,22800.0,9.2348,9.2348,9.2253,9.2253,22800.0
2014-07-09 11:50:00,9.69,9.7,9.69,9.7,13200.0,9.2253,9.2348,9.2253,9.2348,13200.0
2014-07-09 11:55:00,9.7,9.7,9.7,9.7,16800.0,9.2348,9.2348,9.2348,9.2348,16800.0
2014-07-09 12:00:00,9.7,9.7,9.7,9.7,1200.0,9.2348,9.2348,9.2348,9.2348,1200.0
2014-07-09 12:05:00,9.7,9.71,9.7,9.71,15600.0,9.2348,9.2443,9.2348,9.2443,15600.0
2014-07-09 12:10:00,9.71,9.71,9.71,9.71,26400.0,9.2443,9.2443,9.2443,9.2443,26400.0
2014-07-09 12:15:00,9.71,9.71,9.69,9.69,44400.0,9.2443,9.2443,9.2253,9.2253,44400.0
2014-07-09 12:20:00,9.69,9.7,9.69,9.7,16800.0,9.2253,9.2348,9.2253,9.2348,16800.0
2014-07-09 12:25:00,9.7,9.7,9.7,9.7,8400.0,9.2348,9.2348,9.2348,9.2348,8400.0
2014-07-09 12:30:00,9.71,9.71,9.69,9.71,12000.0,9.2443,9.2443,9.2253,9.2443,12000.0
2014-07-09 12:35:00,9.71,9.71,9.71,9.71,51600.0,9.2443,9.2443,9.2443,9.2443,51600.0
2014-07-09 12:40:00,9.71,9.71,9.7,9.71,20400.0,9.2443,9.2443,9.2348,9.2443,20400.0
2014-07-09 12:45:00,9.71,9.71,9.7,9.71,32400.0,9.2443,9.2443,9.2348,9.2443,32400.0
2014-07-09 12:50:00,9.7,9.71,9.7,9.7,16800.0,9.2348,9.2443,9.2348,9.2348,16800.0
2014-07-09 12:55:00,9.7,9.72,9.7,9.72,26400.0,9.2348,9.2538,9.2348,9.2538,26400.0
2014-07-09 13:00:00,9.71,9.71,9.71,9.71,18000.0,9.2443,9.2443,9.2443,9.2443,18000.0
2014-07-09 13:05:00,9.71,9.72,9.71,9.71,44400.0,9.2443,9.2538,9.2443,9.2443,44400.0
2014-07-09 13:10:00,9.72,9.72,9.72,9.72,10800.0,9.2538,9.2538,9.2538,9.2538,10800.0
2014-07-09 13:15:00,9.72,9.73,9.72,9.72,54000.0,9.2538,9.2634,9.2538,9.2538,54000.0
2014-07-09 13:20:00,9.72,9.72,9.72,9.72,13200.0,9.2538,9.2538,9.2538,9.2538,13200.0
2014-07-09 13:25:00,9.72,9.72,9.71,9.71,38400.0,9.2538,9.2538,9.2443,9.2443,38400.0
2014-07-09 13:30:00,9.72,9.72,9.71,9.71,15600.0,9.2538,9.2538,9.2443,9.2443,15600.0
2014-07-09 13:35:00,9.72,9.72,9.72,9.72,14400.0,9.2538,9.2538,9.2538,9.2538,14400.0
2014-07-09 13:40:00,9.73,9.73,9.73,9.73,30000.0,9.2634,9.2634,9.2634,9.2634,30000.0
2014-07-09 13:45:00,9.73,9.73,9.72,9.72,16800.0,9.2634,9.2634,9.2538,9.2538,16800.0
2014-07-09 13:50:00,9.73,9.73,9.72,9.72,12000.0,9.2634,9.2634,9.2538,9.2538,12000.0
2014-07-09 13:55:00,9.73,9.73,9.72,9.72,184800.0,9.2634,9.2634,9.2538,9.2538,184800.0
2014-07-09 14:00:00,9.72,9.72,9.68,9.71,416400.0,9.2538,9.2538,9.2158,9.2443,416400.0
2014-07-09 14:05:00,9.7,9.71,9.67,9.69,273600.0,9.2348,9.2443,9.2062,9.2253,273600.0
2014-07-09 14:10:00,9.69,9.71,9.68,9.71,410400.0,9.2253,9.2443,9.2158,9.2443,410400.0
2014-07-09 14:15:00,9.71,9.77,9.71,9.76,250800.0,9.2443,9.3014,9.2443,9.2919,250800.0
2014-07-09 14:20:00,9.76,9.77,9.75,9.75,180000.0,9.2919,9.3014,9.2824,9.2824,180000.0
2014-07-09 14:25:00,9.75,9.78,9.75,9.76,199200.0,9.2824,9.311,9.2824,9.2919,199200.0
2014-07-09 14:30:00,9.76,9.76,9.74,9.76,194400.0,9.2919,9.2919,9.2729,9.2919,194400.0
2014-07-09 14:35:00,9.76,9.76,9.74,9.75,126000.0,9.2919,9.2919,9.2729,9.2824,126000.0
2014-07-09 14:40:00,9.75,9.76,9.74,9.75,40800.0,9.2824,9.2919,9.2729,9.2824,40800.0
2014-07-09 14:45:00,9.76,9.76,9.75,9.75,36000.0,9.2919,9.2919,9.2824,9.2824,36000.0
2014-07-09 14:50:00,9.76,9.77,9.75,9.77,75600.0,9.2919,9.3014,9.2824,9.3014,75600.0
2014-07-09 14:55:00,9.77,9.77,9.76,9.76,49200.0,9.3014,9.3014,9.2919,9.2919,49200.0
2014-07-09 15:00:00,9.76,9.76,9.75,9.75,10800.0,9.2919,9.2919,9.2824,9.2824,10800.0
2014-07-09 15:05:00,9.76,9.77,9.76,9.77,90000.0,9.2919,9.3014,9.2919,9.3014,90000.0
2014-07-09 15:10:00,9.77,9.79,9.77,9.79,171600.0,9.3014,9.3205,9.3014,9.3205,171600.0
2014-07-09 15:15:00,9.78,9.78,9.76,9.76,91200.0,9.311,9.311,9.2919,9.2919,91200.0
2014-07-09 15:20:00,9.77,9.77,9.75,9.76,148800.0,9.3014,9.3014,9.2824,9.2919,148800.0
2014-07-09 15:25:00,9.76,9.77,9.76,9.77,63600.0,9.2919,9.3014,9.2919,9.3014,63600.0
2014-07-09 15:30:00,9.76,9.76,9.76,9.76,37200.0,9.2919,9.2919,9.2919,9.2919,37200.0
2014-07-09 15:35:00,9.76,9.78,9.75,9.78,80400.0,9.2919,9.311,9.2824,9.311,80400.0
2014-07-09 15:40:00,9.78,9.79,9.77,9.78,200400.0,9.311,9.3205,9.3014,9.311,200400.0
2014-07-09 15:45:00,9.78,9.78,9.76,9.76,49200.0,9.311,9.311,9.2919,9.2919,49200.0
2014-07-09 15:50:00,9.76,9.76,9.75,9.76,117600.0,9.2919,9.2919,9.2824,9.2919,117600.0
2014-07-09 15:55:00,9.76,9.77,9.75,9.77,346800.0,9.2919,9.3014,9.2824,9.3014,346800.0
2014-07-10 09:30:00,9.48,9.49,9.46,9.49,1072800.0,9.0254,9.0349,9.0063,9.0349,1072800.0
2014-07-10 09:35:00,9.49,9.54,9.48,9.53,663600.0,9.0349,9.0825,9.0254,9.073,663600.0
2014-07-10 09:40:00,9.53,9.53,9.5,9.51,176400.0,9.073,9.073,9.0444,9.0539,176400.0
2014-07-10 09:45:00,9.51,9.51,9.48,9.49,195600.0,9.0539,9.0539,9.0254,9.0349,195600.0
2014-07-10 09:50:00,9.48,9.52,9.47,9.51,438000.0,9.0254,9.0634,9.0158,9.0539,438000.0
2014-07-10 09:55:00,9.51,9.53,9.49,9.51,228000.0,9.0539,9.073,9.0349,9.0539,228000.0
2014-07-10 10:00:00,9.51,9.54,9.51,9.54,217200.0,9.0539,9.0825,9.0539,9.0825,217200.0
2014-07-10 10:05:00,9.54,9.56,9.52,9.55,534000.0,9.0825,9.1015,9.0634,9.092,534000.0
2014-07-10 10:10:00,9.55,9.56,9.53,9.55,280800.0,9.092,9.1015,9.073,9.092,280800.0
2014-07-10 10:15:00,9.55,9.56,9.54,9.55,150000.0,9.092,9.1015,9.0825,9.092,150000.0
2014-07-10 10:20:00,9.55,9.58,9.55,9.58,339600.0,9.092,9.1206,9.092,9.1206,339600.0
2014-07-10 10:25:00,9.58,9.58,9.56,9.58,216000.0,9.1206,9.1206,9.1015,9.1206,216000.0
2014-07-10 10:30:00,9.58,9.58,9.57,9.57,79200.0,9.1206,9.1206,9.111,9.111,79200.0
2014-07-10 10:35:00,9.57,9.57,9.55,9.55,238800.0,9.111,9.111,9.092,9.092,238800.0
2014-07-10 10:40:00,9.56,9.57,9.55,9.57,68400.0,9.1015,9.111,9.092,9.111,68400.0
2014-07-10 10:45:00,9.57,9.6,9.57,9.6,166800.0,9.111,9.1396,9.111,9.1396,166800.0
2014-07-10 10:50:00,9.6,9.6,9.59,9.6,201600.0,9.1396,9.1396,9.1301,9.1396,201600.0
2014-07-10 10:55:00,9.6,9.62,9.6,9.62,241200.0,9.1396,9.1586,9.1396,9.1586,241200.0
2014-07-10 11:00:00,9.62,9.64,9.62,9.63,363600.0,9.1586,9.1777,9.1586,9.1682,363600.0
2014-07-10 11:05:00,9.63,9.63,9.62,9.63,145200.0,9.1682,9.1682,9.1586,9.1682,145200.0
2014-07-10 11:10:00,9.63,9.63,9.62,9.63,60000.0,9.1682,9.1682,9.1586,9.1682,60000.0
2014-07-10 11:15:00,9.63,9.63,9.61,9.62,102000.0,9.1682,9.1682,9.1491,9.1586,102000.0
2014-07-10 11:20:00,9.62,9.63,9.62,9.63,51600.0,9.1586,9.1682,9.1586,9.1682,51600.0
2014-07-10 11:25:00,9.63,9.63,9.6,9.61,69600.0,9.1682,9.1682,9.1396,9.1491,69600.0
2014-07-10 11:30:00,9.6,9.61,9.6,9.61,51600.0,9.1396,9.1491,9.1396,9.1491,51600.0
2014-07-10 11:35:00,9.61,9.63,9.61,9.62,56400.0,9.1491,9.1682,9.1491,9.1586,56400.0
2014-07-10 11:40:00,9.62,9.62,9.59,9.59,82800.0,9.1586,9.1586,9.1301,9.1301,82800.0
2014-07-10 11:45:00,9.59,9.6,9.59,9.6,25200.0,9.1301,9.1396,9.1301,9.1396,25200.0
2014-07-10 11:50:00,9.6,9.61,9.6,9.61,97200.0,9.1396,9.1491,9.1396,9.1491,97200.0
2014-07-10 11:55:00,9.6,9.62,9.6,9.62,40800.0,9.1396,9.1586,9.1396,9.1586,40800.0
2014-07-10 12:00:00,9.62,9.62,9.61,9.61,93600.0,9.1586,9.1586,9.1491,9.1491,93600.0
2014-07-10 12:05:00,9.61,9.62,9.61,9.62,48000.0,9.1491,9.1586,9.1491,9.1586,48000.0
2014-07-10 12:10:00,9.62,9.63,9.62,9.62,70800.0,9.1586,9.1682,9.1586,9.1586,70800.0
2014-07-10 12:15:00,9.62,9.64,9.62,9.63,64800.0,9.1586,9.1777,9.1586,9.1682,64800.0
2014-07-10 12:20:00,9.63,9.65,9.63,9.65,99600.0,9.1682,9.1872,9.1682,9.1872,99600.0
2014-07-10 12:25:00,9.65,9.67,9.65,9.66,158400.0,9.1872,9.2062,9.1872,9.1967,158400.0
2014-07-10 12:30:00,9.67,9.67,9.66,9.66,80400.0,9.2062,9.2062,9.1967,9.1967,80400.0
2014-07-10 12:35:00,9.66,9.66,9.65,9.66,96000.0,9.1967,9.1967,9.1872,9.1967,96000.0
2014-07-10 12:40:00,9.66,9.66,9.65,9.65,43200.0,9.1967,9.1967,9.1872,9.1872,43200.0
2014-07-10 12:45:00,9.66,9.66,9.65,9.65,19200.0,9.1967,9.1967,9.1872,9.1872,19200.0
2014-07-10 12:50:00,9.64,9.64,9.63,9.63,114000.0,9.1777,9.1777,9.1682,9.1682,114000.0
2014-07-10 12:55:00,9.64,9.64,9.64,9.64,3600.0,9.1777,9.1777,9.1777,9.1777,3600.0
2014-07-10 13:00:00,9.65,9.65,9.64,9.64,82800.0,9.1872,9.1872,9.1777,9.1777,82800.0
2014-07-10 13:05:00,9.64,9.65,9.64,9.65,28800.0,9.1777,9.1872,9.1777,9.1872,28800.0
2014-07-10 13:10:00,9.65,9.65,9.65,9.65,24000.0,9.1872,9.1872,9.1872,9.1872,24000.0
2014-07-10 13:15:00,9.65,9.65,9.65,9.65,13200.0,9.1872,9.1872,9.1872,9.1872,13200.0
2014-07-10 13:20:00,9.65,9.7,9.65,9.7,217200.0,9.1872,9.2348,9.1872,9.2348,217200.0
2014-07-10 13:25:00,9.7,9.7,9.69,9.7,96000.0,9.2348,9.2348,9.2253,9.2348,96000.0
2014-07-10 13:30:00,9.7,9.71,9.7,9.7,40800.0,9.2348,9.2443,9.2348,9.2348,40800.0
2014-07-10 13:35:00,9.7,9.72,9.69,9.72,68400.0,9.2348,9.2538,9.2253,9.2538,68400.0
2014-07-10 13:40:00,9.72,9.73,9.71,9.71,118800.0,9.2538,9.2634,9.2443,9.2443,118800.0
2014-07-10 13:45:00,9.71,9.71,9.69,9.69,52800.0,9.2443,9.2443,9.2253,9.2253,52800.0
2014-07-10 13:50:00,9.7,9.7,9.68,9.68,520800.0,9.2348,9.2348,9.2158,9.2158,520800.0
2014-07-10 13:55:00,9.68,9.69,9.68,9.68,90000.0,9.2158,9.2253,9.2158,9.2158,90000.0
2014-07-10 14:00:00,9.69,9.7,9.69,9.69,39600.0,9.2253,9.2348,9.2253,9.2253,39600.0
2014-07-10 14:05:00,9.7,9.7,9.69,9.7,91200.0,9.2348,9.2348,9.2253,9.2348,91200.0
2014-07-10 14:10:00,9.69,9.7,9.67,9.68,86400.0,9.2253,9.2348,9.2062,9.2158,86400.0
2014-07-10 14:15:00,9.68,9.69,9.68,9.68,24000.0,9.2158,9.2253,9.2158,9.2158,24000.0
2014-07-10 14:20:00,9.68,9.7,9.68,9.69,78000.0,9.2158,9.2348,9.2158,9.2253,78000.0
2014-07-10 14:25:00,9.69,9.7,9.69,9.7,44400.0,9.2253,9.2348,9.2253,9.2348,44400.0
2014-07-10 14:30:00,9.7,9.7,9.65,9.66,220800.0,9.2348,9.2348,9.1872,9.1967,220800.0
2014-07-10 14:35:00,9.65,9.66,9.65,9.66,9600.0,9.1872,9.1967,9.1872,9.1967,9600.0
2014-07-10 14:40:00,9.66,9.67,9.63,9.63,288000.0,9.1967,9.2062,9.1682,9.1682,288000.0
2014-07-10 14:45:00,9.64,9.65,9.64,9.64,93600.0,9.1777,9.1872,9.1777,9.1777,93600.0
2014-07-10 14:50:00,9.65,9.66,9.65,9.65,164400.0,9.1872,9.1967,9.1872,9.1872,164400.0
2014-07-10 14:55:00,9.65,9.65,9.63,9.63,92400.0,9.1872,9.1872,9.1682,9.1682,92400.0
2014-07-10 15:00:00,9.63,9.63,9.61,9.62,166800.0,9.1682,9.1682,9.1491,9.1586,166800.0
2014-07-10 15:05:00,9.62,9.63,9.61,9.62,93600.0,9.1586,9.1682,9.1491,9.1586,93600.0
2014-07-10 15:10:00,9.62,9.62,9.62,9.62,73200.0,9.1586,9.1586,9.1586,9.1586,73200.0
2014-07-10 15:15:00,9.62,9.63,9.62,9.63,91200.0,9.1586,9.1682,9.1586,9.1682,91200.0
2014-07-10 15:20:00,9.62,9.64,9.62,9.64,96000.0,9.1586,9.1777,9.1586,9.1777,96000.0
2014-07-10 15:25:00,9.64,9.66,9.63,9.66,336000.0,9.1777,9.1967,9.1682,9.1967,336000.0
2014-07-10 15:30:00,9.65,9.65,9.65,9.65,148800.0,9.1872,9.1872,9.1872,9.1872,148800.0
2014-07-10 15:35:00,9.66,9.66,9.66,9.66,36000.0,9.1967,9.1967,9.1967,9.1967,36000.0
2014-07-10 15:40:00,9.66,9.68,9.65,9.67,204000.0,9.1967,9.2158,9.1872,9.2062,204000.0
2014-07-10 15:45:00,9.67,9.67,9.65,9.65,192000.0,9.2062,9.2062,9.1872,9.1872,192000.0
2014-07-10 15:50:00,9.65,9.65,9.64,9.65,165600.0,9.1872,9.1872,9.1777,9.1872,165600.0
2014-07-10 15:55:00,9.65,9.65,9.64,9.65,228000.0,9.1872,9.1872,9.1777,9.1872,228000.0
2014-07-11 09:30:00,9.64,9.67,9.62,9.65,670800.0,9.1777,9.2062,9.1586,9.1872,670800.0
2014-07-11 09:35:00,9.64,9.64,9.59,9.61,439200.0,9.1777,9.1777,9.1301,9.1491,439200.0
2014-07-11 09:40:00,9.6,9.61,9.58,9.59,297600.0,9.1396,9.1491,9.1206,9.1301,297600.0
2014-07-11 09:45:00,9.59,9.59,9.57,9.58,243600.0,9.1301,9.1301,9.111,9.1206,243600.0
2014-07-11 09:50:00,9.58,9.6,9.58,9.59,136800.0,9.1206,9.1396,9.1206,9.1301,136800.0
2014-07-11 09:55:00,9.59,9.62,9.59,9.61,250800.0,9.1301,9.1586,9.1301,9.1491,250800.0
2014-07-11 10:00:00,9.61,9.61,9.59,9.59,104400.0,9.1491,9.1491,9.1301,9.1301,104400.0
2014-07-11 10:05:00,9.6,9.62,9.59,9.61,66000.0,9.1396,9.1586,9.1301,9.1491,66000.0
2014-07-11 10:10:00,9.62,9.65,9.6,9.64,218400.0,9.1586,9.1872,9.1396,9.1777,218400.0
2014-07-11 10:15:00,9.65,9.66,9.63,9.66,109200.0,9.1872,9.1967,9.1682,9.1967,109200.0
2014-07-11 10:20:00,9.67,9.67,9.64,9.65,103200.0,9.2062,9.2062,9.1777,9.1872,103200.0
2014-07-11 10:25:00,9.66,9.66,9.64,9.64,88800.0,9.1967,9.1967,9.1777,9.1777,88800.0
2014-07-11 10:30:00,9.65,9.65,9.63,9.63,82800.0,9.1872,9.1872,9.1682,9.1682,82800.0
2014-07-11 10:35:00,9.63,9.64,9.61,9.62,52800.0,9.1682,9.1777,9.1491,9.1586,52800.0
2014-07-11 10:40:00,9.61,9.62,9.6,9.61,45600.0,9.1491,9.1586,9.1396,9.1491,45600.0
2014-07-11 10:45:00,9.61,9.64,9.61,9.64,63600.0,9.1491,9.1777,9.1491,9.1777,63600.0
2014-07-11 10:50:00,9.64,9.64,9.63,9.64,32400.0,9.1777,9.1777,9.1682,9.1777,32400.0
2014-07-11 10:55:00,9.63,9.63,9.62,9.62,10800.0,9.1682,9.1682,9.1586,9.1586,10800.0
2014-07-11 11:00:00,9.62,9.62,9.61,9.62,30000.0,9.1586,9.1586,9.1491,9.1586,30000.0
2014-07-11 11:05:00,9.62,9.62,9.62,9.62,8400.0,9.1586,9.1586,9.1586,9.1586,8400.0
2014-07-11 11:10:00,9.62,9.63,9.62,9.62,43200.0,9.1586,9.1682,9.1586,9.1586,43200.0
2014-07-11 11:15:00,9.62,9.62,9.61,9.62,19200.0,9.1586,9.1586,9.1491,9.1586,19200.0
2014-07-11 11:20:00,9.61,9.61,9.59,9.6,126000.0,9.1491,9.1491,9.1301,9.1396,126000.0
2014-07-11 11:25:00,9.6,9.61,9.6,9.6,49200.0,9.1396,9.1491,9.1396,9.1396,49200.0
2014-07-11 11:30:00,9.62,9.64,9.62,9.64,237600.0,9.1586,9.1777,9.1586,9.1777,237600.0
2014-07-11 11:35:00,9.64,9.64,9.63,9.63,19200.0,9.1777,9.1777,9.1682,9.1682,19200.0
2014-07-11 11:40:00,9.63,9.63,9.62,9.62,10800.0,9.1682,9.1682,9.1586,9.1586,10800.0
2014-07-11 11:45:00,9.62,9.62,9.61,9.61,100800.0,9.1586,9.1586,9.1491,9.1491,100800.0
2014-07-11 11:50:00,9.61,9.61,9.6,9.61,84000.0,9.1491,9.1491,9.1396,9.1491,84000.0
2014-07-11 11:55:00,9.61,9.61,9.61,9.61,1200.0,9.1491,9.1491,9.1491,9.1491,1200.0
2014-07-11 12:00:00,9.61,9.61,9.6,9.61,54000.0,9.1491,9.1491,9.1396,9.1491,54000.0
2014-07-11 12:05:00,9.61,9.62,9.61,9.61,22800.0,9.1491,9.1586,9.1491,9.1491,22800.0
2014-07-11 12:10:00,9.62,9.62,9.61,9.61,24000.0,9.1586,9.1586,9.1491,9.1491,24000.0
2014-07-11 12:15:00,9.62,9.62,9.62,9.62,9600.0,9.1586,9.1586,9.1586,9.1586,9600.0
2014-07-11 12:20:00,9.61,9.61,9.6,9.61,7200.0,9.1491,9.1491,9.1396,9.1491,7200.0
2014-07-11 12:25:00,9.6,9.61,9.6,9.61,33600.0,9.1396,9.1491,9.1396,9.1491,33600.0
2014-07-11 12:30:00,9.6,9.61,9.6,9.61,8400.0,9.1396,9.1491,9.1396,9.1491,8400.0
2014-07-11 12:35:00,9.61,9.61,9.61,9.61,0.0,9.1491,9.1491,9.1491,9.1491,0.0
2014-07-11 12:40:00,9.61,9.62,9.61,9.62,8400.0,9.1491,9.1586,9.1491,9.1586,8400.0
2014-07-11 12:45:00,9.61,9.61,9.61,9.61,8400.0,9.1491,9.1491,9.1491,9.1491,8400.0
2014-07-11 12:50:00,9.61,9.62,9.6,9.62,40800.0,9.1491,9.1586,9.1396,9.1586,40800.0
2014-07-11 12:55:00,9.63,9.63,9.62,9.62,12000.0,9.1682,9.1682,9.1586,9.1586,12000.0
2014-07-11 13:00:00,9.63,9.64,9.63,9.64,86400.0,9.1682,9.1777,9.1682,9.1777,86400.0
2014-07-11 13:05:00,9.64,9.65,9.64,9.64,26400.0,9.1777,9.1872,9.1777,9.1777,26400.0
2014-07-11 13:10:00,9.64,9.64,9.64,9.64,26400.0,9.1777,9.1777,9.1777,9.1777,26400.0
2014-07-11 13:15:00,9.64,9.65,9.64,9.65,127200.0,9.1777,9.1872,9.1777,9.1872,127200.0
2014-07-11 13:20:00,9.65,9.66,9.65,9.66,111600.0,9.1872,9.1967,9.1872,9.1967,111600.0
2014-07-11 13:25:00,9.66,9.66,9.66,9.66,18000.0,9.1967,9.1967,9.1967,9.1967,18000.0
2014-07-11 13:30:00,9.66,9.66,9.65,9.65,70800.0,9.1967,9.1967,9.1872,9.1872,70800.0
2014-07-11 13:35:00,9.65,9.65,9.65,9.65,69600.0,9.1872,9.1872,9.1872,9.1872,69600.0
2014-07-11 13:40:00,9.64,9.65,9.64,9.65,38400.0,9.1777,9.1872,9.1777,9.1872,38400.0
2014-07-11 13:45:00,9.65,9.66,9.65,9.65,414000.0,9.1872,9.1967,9.1872,9.1872,414000.0
2014-07-11 13:50:00,9.65,9.65,9.65,9.65,28800.0,9.1872,9.1872,9.1872,9.1872,28800.0
2014-07-11 13:55:00,9.65,9.65,9.65,9.65,19200.0,9.1872,9.1872,9.1872,9.1872,19200.0
2014-07-11 14:00:00,9.65,9.66,9.65,9.66,18000.0,9.1872,9.1967,9.1872,9.1967,18000.0
2014-07-11 14:05:00,9.66,9.67,9.66,9.67,112800.0,9.1967,9.2062,9.1967,9.2062,112800.0
2014-07-11 14:10:00,9.67,9.67,9.67,9.67,133200.0,9.2062,9.2062,9.2062,9.2062,133200.0
2014-07-11 14:15:00,9.67,9.67,9.66,9.67,46800.0,9.2062,9.2062,9.1967,9.2062,46800.0
2014-07-11 14:20:00,9.67,9.67,9.67,9.67,296400.0,9.2062,9.2062,9.2062,9.2062,296400.0
2014-07-11 14:25:00,9.67,9.68,9.67,9.68,110400.0,9.2062,9.2158,9.2062,9.2158,110400.0
2014-07-11 14:30:00,9.68,9.69,9.68,9.69,62400.0,9.2158,9.2253,9.2158,9.2253,62400.0
2014-07-11 14:35:00,9.69,9.69,9.68,9.69,115200.0,9.2253,9.2253,9.2158,9.2253,115200.0
2014-07-11 14:40:00,9.68,9.69,9.68,9.68,88800.0,9.2158,9.2253,9.2158,9.2158,88800.0
2014-07-11 14:45:00,9.68,9.68,9.68,9.68,76800.0,9.2158,9.2158,9.2158,9.2158,76800.0
2014-07-11 14:50:00,9.68,9.68,9.67,9.68,115200.0,9.2158,9.2158,9.2062,9.2158,115200.0
2014-07-11 14:55:00,9.67,9.67,9.67,9.67,54000.0,9.2062,9.2062,9.2062,9.2062,54000.0
2014-07-11 15:00:00,9.67,9.67,9.66,9.67,135600.0,9.2062,9.2062,9.1967,9.2062,135600.0
2014-07-11 15:05:00,9.68,9.68,9.67,9.68,31200.0,9.2158,9.2158,9.2062,9.2158,31200.0
2014-07-11 15:10:00,9.68,9.68,9.67,9.67,105600.0,9.2158,9.2158,9.2062,9.2062,105600.0
2014-07-11 15:15:00,9.67,9.68,9.67,9.68,55200.0,9.2062,9.2158,9.2062,9.2158,55200.0
2014-07-11 15:20:00,9.68,9.68,9.68,9.68,57600.0,9.2158,9.2158,9.2158,9.2158,57600.0
2014-07-11 15:25:00,9.68,9.7,9.68,9.69,156000.0,9.2158,9.2348,9.2158,9.2253,156000.0
2014-07-11 15:30:00,9.7,9.7,9.69,9.69,152400.0,9.2348,9.2348,9.2253,9.2253,152400.0
2014-07-11 15:35:00,9.69,9.71,9.69,9.71,206400.0,9.2253,9.2443,9.2253,9.2443,206400.0
2014-07-11 15:40:00,9.71,9.71,9.7,9.7,80400.0,9.2443,9.2443,9.2348,9.2348,80400.0
2014-07-11 15:45:00,9.7,9.7,9.68,9.69,182400.0,9.2348,9.2348,9.2158,9.2253,182400.0
2014-07-11 15:50:00,9.69,9.69,9.68,9.68,183600.0,9.2253,9.2253,9.2158,9.2158,183600.0
2014-07-11 15:55:00,9.68,9.69,9.68,9.69,829200.0,9.2158,9.2253,9.2158,9.2253,829200.0
2014-07-14 09:30:00,9.84,9.85,9.8,9.83,1113600.0,9.3681,9.3776,9.33,9.3586,1113600.0
2014-07-14 09:35:00,9.83,9.84,9.81,9.83,445200.0,9.3586,9.3681,9.3395,9.3586,445200.0
2014-07-14 09:40:00,9.83,9.83,9.83,9.83,237600.0,9.3586,9.3586,9.3586,9.3586,237600.0
2014-07-14 09:45:00,9.83,9.86,9.83,9.85,433200.0,9.3586,9.3871,9.3586,9.3776,433200.0
2014-07-14 09:50:00,9.85,9.85,9.83,9.83,132000.0,9.3776,9.3776,9.3586,9.3586,132000.0
2014-07-14 09:55:00,9.83,9.83,9.82,9.83,182400.0,9.3586,9.3586,9.349,9.3586,182400.0
2014-07-14 10:00:00,9.83,9.84,9.83,9.84,37200.0,9.3586,9.3681,9.3586,9.3681,37200.0
2014-07-14 10:05:00,9.85,9.85,9.83,9.83,54000.0,9.3776,9.3776,9.3586,9.3586,54000.0
2014-07-14 10:10:00,9.83,9.85,9.83,9.85,112800.0,9.3586,9.3776,9.3586,9.3776,112800.0
2014-07-14 10:15:00,9.85,9.85,9.83,9.83,68400.0,9.3776,9.3776,9.3586,9.3586,68400.0
2014-07-14 10:20:00,9.83,9.84,9.83,9.84,99600.0,9.3586,9.3681,9.3586,9.3681,99600.0
2014-07-14 10:25:00,9.84,9.84,9.83,9.83,28800.0,9.3681,9.3681,9.3586,9.3586,28800.0
2014-07-14 10:30:00,9.84,9.85,9.84,9.85,25200.0,9.3681,9.3776,9.3681,9.3776,25200.0
2014-07-14 10:35:00,9.85,9.85,9.84,9.84,43200.0,9.3776,9.3776,9.3681,9.3681,43200.0
2014-07-14 10:40:00,9.84,9.85,9.84,9.84,52800.0,9.3681,9.3776,9.3681,9.3681,52800.0
2014-07-14 10:45:00,9.84,9.86,9.84,9.85,141600.0,9.3681,9.3871,9.3681,9.3776,141600.0
2014-07-14 10:50:00,9.85,9.87,9.85,9.86,109200.0,9.3776,9.3966,9.3776,9.3871,109200.0
2014-07-14 10:55:00,9.86,9.87,9.86,9.86,106800.0,9.3871,9.3966,9.3871,9.3871,106800.0
2014-07-14 11:00:00,9.86,9.86,9.86,9.86,54000.0,9.3871,9.3871,9.3871,9.3871,54000.0
2014-07-14 11:05:00,9.87,9.87,9.86,9.87,105600.0,9.3966,9.3966,9.3871,9.3966,105600.0
2014-07-14 11:10:00,9.87,9.87,9.87,9.87,69600.0,9.3966,9.3966,9.3966,9.3966,69600.0
2014-07-14 11:15:00,9.87,9.87,9.86,9.86,46800.0,9.3966,9.3966,9.3871,9.3871,46800.0
2014-07-14 11:20:00,9.86,9.87,9.86,9.87,28800.0,9.3871,9.3966,9.3871,9.3966,28800.0
2014-07-14 11:25:00,9.86,9.87,9.86,9.87,44400.0,9.3871,9.3966,9.3871,9.3966,44400.0
2014-07-14 11:30:00,9.87,9.87,9.86,9.86,52800.0,9.3966,9.3966,9.3871,9.3871,52800.0
2014-07-14 11:35:00,9.87,9.87,9.85,9.85,50400.0,9.3966,9.3966,9.3776,9.3776,50400.0
2014-07-14 11:40:00,9.85,9.85,9.85,9.85,14400.0,9.3776,9.3776,9.3776,9.3776,14400.0
2014-07-14 11:45:00,9.86,9.86,9.86,9.86,44400.0,9.3871,9.3871,9.3871,9.3871,44400.0
2014-07-14 11:50:00,9.85,9.85,9.85,9.85,6000.0,9.3776,9.3776,9.3776,9.3776,6000.0
2014-07-14 11:55:00,9.86,9.86,9.85,9.85,28800.0,9.3871,9.3871,9.3776,9.3776,28800.0
2014-07-14 12:00:00,9.85,9.85,9.85,9.85,73200.0,9.3776,9.3776,9.3776,9.3776,73200.0
2014-07-14 12:05:00,9.86,9.86,9.86,9.86,34800.0,9.3871,9.3871,9.3871,9.3871,34800.0
2014-07-14 12:10:00,9.86,9.86,9.85,9.85,27600.0,9.3871,9.3871,9.3776,9.3776,27600.0
2014-07-14 12:15:00,9.85,9.86,9.85,9.86,55200.0,9.3776,9.3871,9.3776,9.3871,55200.0
2014-07-14 12:20:00,9.85,9.86,9.85,9.86,46800.0,9.3776,9.3871,9.3776,9.3871,46800.0
2014-07-14 12:25:00,9.86,9.86,9.85,9.85,19200.0,9.3871,9.3871,9.3776,9.3776,19200.0
2014-07-14 12:30:00,9.85,9.86,9.85,9.86,70800.0,9.3776,9.3871,9.3776,9.3871,70800.0
2014-07-14 12:35:00,9.85,9.85,9.85,9.85,8400.0,9.3776,9.3776,9.3776,9.3776,8400.0
2014-07-14 12:40:00,9.86,9.86,9.86,9.86,4800.0,9.3871,9.3871,9.3871,9.3871,4800.0
2014-07-14 12:45:00,9.85,9.85,9.84,9.84,100800.0,9.3776,9.3776,9.3681,9.3681,100800.0
2014-07-14 12:50:00,9.84,9.84,9.82,9.83,262800.0,9.3681,9.3681,9.349,9.3586,262800.0
2014-07-14 12:55:00,9.83,9.84,9.83,9.83,32400.0,9.3586,9.3681,9.3586,9.3586,32400.0
2014-07-14 13:00:00,9.83,9.84,9.83,9.84,33600.0,9.3586,9.3681,9.3586,9.3681,33600.0
2014-07-14 13:05:00,9.83,9.84,9.83,9.84,37200.0,9.3586,9.3681,9.3586,9.3681,37200.0
2014-07-14 13:10:00,9.84,9.84,9.83,9.83,36000.0,9.3681,9.3681,9.3586,9.3586,36000.0
2014-07-14 13:15:00,9.83,9.84,9.83,9.83,75600.0,9.3586,9.3681,9.3586,9.3586,75600.0
2014-07-14 13:20:00,9.83,9.84,9.83,9.84,55200.0,9.3586,9.3681,9.3586,9.3681,55200.0
2014-07-14 13:25:00,9.84,9.84,9.84,9.84,13200.0,9.3681,9.3681,9.3681,9.3681,13200.0
2014-07-14 13:30:00,9.84,9.85,9.84,9.84,20400.0,9.3681,9.3776,9.3681,9.3681,20400.0
2014-07-14 13:35:00,9.84,9.84,9.84,9.84,9600.0,9.3681,9.3681,9.3681,9.3681,9600.0
2014-07-14 13:40:00,9.84,9.85,9.84,9.85,85200.0,9.3681,9.3776,9.3681,9.3776,85200.0
2014-07-14 13:45:00,9.85,9.85,9.84,9.85,55200.0,9.3776,9.3776,9.3681,9.3776,55200.0
2014-07-14 13:50:00,9.84,9.85,9.84,9.84,12000.0,9.3681,9.3776,9.3681,9.3681,12000.0
2014-07-14 13:55:00,9.85,9.85,9.84,9.85,31200.0,9.3776,9.3776,9.3681,9.3776,31200.0
2014-07-14 14:00:00,9.85,9.85,9.84,9.84,111600.0,9.3776,9.3776,9.3681,9.3681,111600.0
2014-07-14 14:05:00,9.84,9.85,9.84,9.84,43200.0,9.3681,9.3776,9.3681,9.3681,43200.0
2014-07-14 14:10:00,9.84,9.84,9.84,9.84,58800.0,9.3681,9.3681,9.3681,9.3681,58800.0
2014-07-14 14:15:00,9.84,9.84,9.83,9.84,45600.0,9.3681,9.3681,9.3586,9.3681,45600.0
2014-07-14 14:20:00,9.84,9.84,9.84,9.84,2400.0,9.3681,9.3681,9.3681,9.3681,2400.0
2014-07-14 14:25:00,9.84,9.84,9.84,9.84,7200.0,9.3681,9.3681,9.3681,9.3681,7200.0
2014-07-14 14:30:00,9.83,9.84,9.83,9.84,80400.0,9.3586,9.3681,9.3586,9.3681,80400.0
2014-07-14 14:35:00,9.83,9.84,9.83,9.84,40800.0,9.3586,9.3681,9.3586,9.3681,40800.0
2014-07-14 14:40:00,9.84,9.85,9.84,9.84,30000.0,9.3681,9.3776,9.3681,9.3681,30000.0
2014-07-14 14:45:00,9.84,9.84,9.84,9.84,1200.0,9.3681,9.3681,9.3681,9.3681,1200.0
2014-07-14 14:50:00,9.84,9.85,9.84,9.84,8400.0,9.3681,9.3776,9.3681,9.3681,8400.0
2014-07-14 14:55:00,9.85,9.85,9.85,9.85,30000.0,9.3776,9.3776,9.3776,9.3776,30000.0
2014-07-14 15:00:00,9.85,9.85,9.84,9.85,32400.0,9.3776,9.3776,9.3681,9.3776,32400.0
2014-07-14 15:05:00,9.84,9.84,9.84,9.84,28800.0,9.3681,9.3681,9.3681,9.3681,28800.0
2014-07-14 15:10:00,9.84,9.85,9.83,9.83,123600.0,9.3681,9.3776,9.3586,9.3586,123600.0
2014-07-14 15:15:00,9.83,9.83,9.82,9.83,85200.0,9.3586,9.3586,9.349,9.3586,85200.0
2014-07-14 15:20:00,9.83,9.83,9.82,9.83,56400.0,9.3586,9.3586,9.349,9.3586,56400.0
2014-07-14 15:25:00,9.83,9.83,9.83,9.83,15600.0,9.3586,9.3586,9.3586,9.3586,15600.0
2014-07-14 15:30:00,9.82,9.83,9.82,9.83,100800.0,9.349,9.3586,9.349,9.3586,100800.0
2014-07-14 15:35:00,9.83,9.84,9.83,9.83,79200.0,9.3586,9.3681,9.3586,9.3586,79200.0
2014-07-14 15:40:00,9.83,9.84,9.83,9.83,124800.0,9.3586,9.3681,9.3586,9.3586,124800.0
2014-07-14 15:45:00,9.82,9.83,9.82,9.83,128400.0,9.349,9.3586,9.349,9.3586,128400.0
2014-07-14 15:50:00,9.83,9.83,9.82,9.83,260400.0,9.3586,9.3586,9.349,9.3586,260400.0
2014-07-14 15:55:00,9.83,9.83,9.82,9.83,265200.0,9.3586,9.3586,9.349,9.3586,265200.0
2014-07-15 09:30:00,9.86,9.88,9.86,9.87,277200.0,9.3871,9.4062,9.3871,9.3966,277200.0
2014-07-15 09:35:00,9.87,9.89,9.87,9.88,348000.0,9.3966,9.4157,9.3966,9.4062,348000.0
2014-07-15 09:40:00,9.88,9.91,9.88,9.9,774000.0,9.4062,9.4347,9.4062,9.4252,774000.0
2014-07-15 09:45:00,9.9,9.91,9.88,9.89,658800.0,9.4252,9.4347,9.4062,9.4157,658800.0
2014-07-15 09:50:00,9.89,9.9,9.85,9.86,512400.0,9.4157,9.4252,9.3776,9.3871,512400.0
2014-07-15 09:55:00,9.85,9.86,9.84,9.85,87600.0,9.3776,9.3871,9.3681,9.3776,87600.0
2014-07-15 10:00:00,9.86,9.89,9.85,9.86,286800.0,9.3871,9.4157,9.3776,9.3871,286800.0
2014-07-15 10:05:00,9.86,9.88,9.85,9.87,133200.0,9.3871,9.4062,9.3776,9.3966,133200.0
2014-07-15 10:10:00,9.88,9.89,9.82,9.82,285600.0,9.4062,9.4157,9.349,9.349,285600.0
2014-07-15 10:15:00,9.81,9.83,9.8,9.83,288000.0,9.3395,9.3586,9.33,9.3586,288000.0
2014-07-15 10:20:00,9.83,9.84,9.82,9.82,85200.0,9.3586,9.3681,9.349,9.349,85200.0
2014-07-15 10:25:00,9.82,9.84,9.82,9.82,176400.0,9.349,9.3681,9.349,9.349,176400.0
2014-07-15 10:30:00,9.83,9.84,9.81,9.81,100800.0,9.3586,9.3681,9.3395,9.3395,100800.0
2014-07-15 10:35:00,9.81,9.83,9.78,9.78,153600.0,9.3395,9.3586,9.311,9.311,153600.0
2014-07-15 10:40:00,9.78,9.78,9.75,9.77,590400.0,9.311,9.311,9.2824,9.3014,590400.0
2014-07-15 10:45:00,9.77,9.77,9.72,9.72,193200.0,9.3014,9.3014,9.2538,9.2538,193200.0
2014-07-15 10:50:00,9.71,9.76,9.71,9.75,397200.0,9.2443,9.2919,9.2443,9.2824,397200.0
2014-07-15 10:55:00,9.75,9.77,9.75,9.76,141600.0,9.2824,9.3014,9.2824,9.2919,141600.0
2014-07-15 11:00:00,9.75,9.75,9.74,9.74,211200.0,9.2824,9.2824,9.2729,9.2729,211200.0
2014-07-15 11:05:00,9.74,9.75,9.74,9.75,21600.0,9.2729,9.2824,9.2729,9.2824,21600.0
2014-07-15 11:10:00,9.76,9.79,9.76,9.78,182400.0,9.2919,9.3205,9.2919,9.311,182400.0
2014-07-15 11:15:00,9.79,9.8,9.78,9.8,123600.0,9.3205,9.33,9.311,9.33,123600.0
2014-07-15 11:20:00,9.8,9.8,9.78,9.79,33600.0,9.33,9.33,9.311,9.3205,33600.0
2014-07-15 11:25:00,9.79,9.79,9.77,9.77,97200.0,9.3205,9.3205,9.3014,9.3014,97200.0
2014-07-15 11:30:00,9.77,9.77,9.75,9.75,200400.0,9.3014,9.3014,9.2824,9.2824,200400.0
2014-07-15 11:35:00,9.75,9.75,9.74,9.75,55200.0,9.2824,9.2824,9.2729,9.2824,55200.0
2014-07-15 11:40:00,9.75,9.75,9.73,9.74,67200.0,9.2824,9.2824,9.2634,9.2729,67200.0
2014-07-15 11:45:00,9.73,9.74,9.72,9.73,133200.0,9.2634,9.2729,9.2538,9.2634,133200.0
2014-07-15 11:50:00,9.73,9.74,9.73,9.73,45600.0,9.2634,9.2729,9.2634,9.2634,45600.0
2014-07-15 11:55:00,9.73,9.73,9.67,9.67,250800.0,9.2634,9.2634,9.2062,9.2062,250800.0
2014-07-15 12:00:00,9.67,9.69,9.65,9.66,278400.0,9.2062,9.2253,9.1872,9.1967,278400.0
2014-07-15 12:05:00,9.66,9.7,9.66,9.68,200400.0,9.1967,9.2348,9.1967,9.2158,200400.0
2014-07-15 12:10:00,9.69,9.7,9.69,9.69,69600.0,9.2253,9.2348,9.2253,9.2253,69600.0
2014-07-15 12:15:00,9.68,9.71,9.68,9.7,100800.0,9.2158,9.2443,9.2158,9.2348,100800.0
2014-07-15 12:20:00,9.7,9.71,9.69,9.69,9600.0,9.2348,9.2443,9.2253,9.2253,9600.0
2014-07-15 12:25:00,9.7,9.73,9.7,9.72,159600.0,9.2348,9.2634,9.2348,9.2538,159600.0
2014-07-15 12:30:00,9.72,9.73,9.72,9.73,26400.0,9.2538,9.2634,9.2538,9.2634,26400.0
2014-07-15 12:35:00,9.73,9.76,9.72,9.76,126000.0,9.2634,9.2919,9.2538,9.2919,126000.0
2014-07-15 12:40:00,9.75,9.76,9.75,9.76,93600.0,9.2824,9.2919,9.2824,9.2919,93600.0
2014-07-15 12:45:00,9.76,9.76,9.75,9.76,63600.0,9.2919,9.2919,9.2824,9.2919,63600.0
2014-07-15 12:50:00,9.76,9.76,9.75,9.75,21600.0,9.2919,9.2919,9.2824,9.2824,21600.0
2014-07-15 12:55:00,9.75,9.75,9.73,9.73,141600.0,9.2824,9.2824,9.2634,9.2634,141600.0
2014-07-15 13:00:00,9.74,9.75,9.73,9.73,51600.0,9.2729,9.2824,9.2634,9.2634,51600.0
2014-07-15 13:05:00,9.73,9.75,9.73,9.75,31200.0,9.2634,9.2824,9.2634,9.2824,31200.0
2014-07-15 13:10:00,9.75,9.77,9.75,9.77,90000.0,9.2824,9.3014,9.2824,9.3014,90000.0
2014-07-15 13:15:00,9.77,9.8,9.77,9.8,271200.0,9.3014,9.33,9.3014,9.33,271200.0
2014-07-15 13:20:00,9.8,9.8,9.78,9.78,106800.0,9.33,9.33,9.311,9.311,106800.0
2014-07-15 13:25:00,9.77,9.78,9.77,9.78,38400.0,9.3014,9.311,9.3014,9.311,38400.0
2014-07-15 13:30:00,9.78,9.78,9.78,9.78,28800.0,9.311,9.311,9.311,9.311,28800.0
2014-07-15 13:35:00,9.78,9.8,9.77,9.77,86400.0,9.311,9.33,9.3014,9.3014,86400.0
2014-07-15 13:40:00,9.78,9.78,9.77,9.77,40800.0,9.311,9.311,9.3014,9.3014,40800.0
2014-07-15 13:45:00,9.78,9.79,9.77,9.78,58800.0,9.311,9.3205,9.3014,9.311,58800.0
2014-07-15 13:50:00,9.79,9.8,9.77,9.77,97200.0,9.3205,9.33,9.3014,9.3014,97200.0
2014-07-15 13:55:00,9.77,9.78,9.77,9.77,75600.0,9.3014,9.311,9.3014,9.3014,75600.0
2014-07-15 14:00:00,9.78,9.78,9.77,9.77,70800.0,9.311,9.311,9.3014,9.3014,70800.0
2014-07-15 14:05:00,9.77,9.79,9.76,9.78,114000.0,9.3014,9.3205,9.2919,9.311,114000.0
2014-07-15 14:10:00,9.78,9.8,9.78,9.79,145200.0,9.311,9.33,9.311,9.3205,145200.0
2014-07-15 14:15:00,9.79,9.81,9.79,9.81,133200.0,9.3205,9.3395,9.3205,9.3395,133200.0
2014-07-15 14:20:00,9.81,9.82,9.81,9.81,58800.0,9.3395,9.349,9.3395,9.3395,58800.0
2014-07-15 14:25:00,9.81,9.81,9.8,9.81,114000.0,9.3395,9.3395,9.33,9.3395,114000.0
2014-07-15 14:30:00,9.81,9.81,9.79,9.79,38400.0,9.3395,9.3395,9.3205,9.3205,38400.0
2014-07-15 14:35:00,9.79,9.8,9.79,9.79,32400.0,9.3205,9.33,9.3205,9.3205,32400.0
2014-07-15 14:40:00,9.79,9.8,9.79,9.8,12000.0,9.3205,9.33,9.3205,9.33,12000.0
2014-07-15 14:45:00,9.79,9.8,9.79,9.79,31200.0,9.3205,9.33,9.3205,9.3205,31200.0
2014-07-15 14:50:00,9.8,9.8,9.79,9.79,16800.0,9.33,9.33,9.3205,9.3205,16800.0
2014-07-15 14:55:00,9.79,9.81,9.79,9.81,63600.0,9.3205,9.3395,9.3205,9.3395,63600.0
2014-07-15 15:00:00,9.8,9.81,9.79,9.79,121200.0,9.33,9.3395,9.3205,9.3205,121200.0
2014-07-15 15:05:00,9.79,9.79,9.77,9.77,228000.0,9.3205,9.3205,9.3014,9.3014,228000.0
2014-07-15 15:10:00,9.76,9.79,9.76,9.79,247200.0,9.2919,9.3205,9.2919,9.3205,247200.0
2014-07-15 15:15:00,9.79,9.79,9.78,9.78,78000.0,9.3205,9.3205,9.311,9.311,78000.0
2014-07-15 15:20:00,9.78,9.78,9.77,9.77,193200.0,9.311,9.311,9.3014,9.3014,193200.0
2014-07-15 15:25:00,9.77,9.78,9.77,9.78,27600.0,9.3014,9.311,9.3014,9.311,27600.0
2014-07-15 15:30:00,9.78,9.78,9.77,9.77,146400.0,9.311,9.311,9.3014,9.3014,146400.0
2014-07-15 15:35:00,9.77,9.78,9.77,9.77,12000.0,9.3014,9.311,9.3014,9.3014,12000.0
2014-07-15 15:40:00,9.77,9.78,9.77,9.78,114000.0,9.3014,9.311,9.3014,9.311,114000.0
2014-07-15 15:45:00,9.77,9.78,9.77,9.77,109200.0,9.3014,9.311,9.3014,9.3014,109200.0
2014-07-15 15:50:00,9.77,9.77,9.77,9.77,96000.0,9.3014,9.3014,9.3014,9.3014,96000.0
2014-07-15 15:55:00,9.77,9.79,9.77,9.78,582000.0,9.3014,9.3205,9.3014,9.311,582000.0
2014-07-16 09:30:00,9.91,9.92,9.9,9.92,955200.0,9.4347,9.4443,9.4252,9.4443,955200.0
2014-07-16 09:35:00,9.92,9.93,9.89,9.9,624000.0,9.4443,9.4538,9.4157,9.4252,624000.0
2014-07-16 09:40:00,9.9,9.91,9.87,9.88,342000.0,9.4252,9.4347,9.3966,9.4062,342000.0
2014-07-16 09:45:00,9.89,9.9,9.88,9.88,138000.0,9.4157,9.4252,9.4062,9.4062,138000.0
2014-07-16 09:50:00,9.88,9.89,9.85,9.87,247200.0,9.4062,9.4157,9.3776,9.3966,247200.0
2014-07-16 09:55:00,9.87,9.88,9.87,9.88,134400.0,9.3966,9.4062,9.3966,9.4062,134400.0
2014-07-16 10:00:00,9.88,9.9,9.88,9.88,427200.0,9.4062,9.4252,9.4062,9.4062,427200.0
2014-07-16 10:05:00,9.89,9.9,9.88,9.89,112800.0,9.4157,9.4252,9.4062,9.4157,112800.0
2014-07-16 10:10:00,9.89,9.9,9.88,9.89,63600.0,9.4157,9.4252,9.4062,9.4157,63600.0
2014-07-16 10:15:00,9.89,9.89,9.87,9.88,51600.0,9.4157,9.4157,9.3966,9.4062,51600.0
2014-07-16 10:20:00,9.88,9.88,9.86,9.86,48000.0,9.4062,9.4062,9.3871,9.3871,48000.0
2014-07-16 10:25:00,9.87,9.88,9.86,9.87,235200.0,9.3966,9.4062,9.3871,9.3966,235200.0
2014-07-16 10:30:00,9.86,9.87,9.86,9.87,75600.0,9.3871,9.3966,9.3871,9.3966,75600.0
2014-07-16 10:35:00,9.86,9.87,9.86,9.86,43200.0,9.3871,9.3966,9.3871,9.3871,43200.0
2014-07-16 10:40:00,9.86,9.87,9.85,9.86,67200.0,9.3871,9.3966,9.3776,9.3871,67200.0
2014-07-16 10:45:00,9.86,9.86,9.83,9.83,132000.0,9.3871,9.3871,9.3586,9.3586,132000.0
2014-07-16 10:50:00,9.83,9.83,9.82,9.83,177600.0,9.3586,9.3586,9.349,9.3586,177600.0
2014-07-16 10:55:00,9.83,9.84,9.83,9.83,126000.0,9.3586,9.3681,9.3586,9.3586,126000.0
2014-07-16 11:00:00,9.83,9.85,9.83,9.85,118800.0,9.3586,9.3776,9.3586,9.3776,118800.0
2014-07-16 11:05:00,9.84,9.86,9.84,9.85,136800.0,9.3681,9.3871,9.3681,9.3776,136800.0
2014-07-16 11:10:00,9.85,9.86,9.85,9.86,33600.0,9.3776,9.3871,9.3776,9.3871,33600.0
2014-07-16 11:15:00,9.86,9.86,9.85,9.85,79200.0,9.3871,9.3871,9.3776,9.3776,79200.0
2014-07-16 11:20:00,9.86,9.86,9.84,9.84,50400.0,9.3871,9.3871,9.3681,9.3681,50400.0
2014-07-16 11:25:00,9.84,9.85,9.84,9.85,20400.0,9.3681,9.3776,9.3681,9.3776,20400.0
2014-07-16 11:30:00,9.85,9.85,9.84,9.84,22800.0,9.3776,9.3776,9.3681,9.3681,22800.0
2014-07-16 11:35:00,9.84,9.84,9.81,9.81,207600.0,9.3681,9.3681,9.3395,9.3395,207600.0
2014-07-16 11:40:00,9.81,9.82,9.81,9.82,78000.0,9.3395,9.349,9.3395,9.349,78000.0
2014-07-16 11:45:00,9.82,9.83,9.82,9.82,80400.0,9.349,9.3586,9.349,9.349,80400.0
2014-07-16 11:50:00,9.82,9.83,9.82,9.83,66000.0,9.349,9.3586,9.349,9.3586,66000.0
2014-07-16 11:55:00,9.83,9.84,9.83,9.84,90000.0,9.3586,9.3681,9.3586,9.3681,90000.0
2014-07-16 12:00:00,9.83,9.84,9.83,9.84,46800.0,9.3586,9.3681,9.3586,9.3681,46800.0
2014-07-16 12:05:00,9.85,9.87,9.85,9.86,207600.0,9.3776,9.3966,9.3776,9.3871,207600.0
2014-07-16 12:10:00,9.86,9.87,9.86,9.87,72000.0,9.3871,9.3966,9.3871,9.3966,72000.0
2014-07-16 12:15:00,9.87,9.88,9.87,9.88,207600.0,9.3966,9.4062,9.3966,9.4062,207600.0
2014-07-16 12:20:00,9.88,9.88,9.88,9.88,99600.0,9.4062,9.4062,9.4062,9.4062,99600.0
2014-07-16 12:25:00,9.88,9.88,9.88,9.88,24000.0,9.4062,9.4062,9.4062,9.4062,24000.0
2014-07-16 12:30:00,9.88,9.9,9.88,9.89,105600.0,9.4062,9.4252,9.4062,9.4157,105600.0
2014-07-16 12:35:00,9.89,9.89,9.88,9.88,36000.0,9.4157,9.4157,9.4062,9.4062,36000.0
2014-07-16 12:40:00,9.88,9.88,9.88,9.88,12000.0,9.4062,9.4062,9.4062,9.4062,12000.0
2014-07-16 12:45:00,9.88,9.88,9.88,9.88,55200.0,9.4062,9.4062,9.4062,9.4062,55200.0
2014-07-16 12:50:00,9.88,9.88,9.88,9.88,40800.0,9.4062,9.4062,9.4062,9.4062,40800.0
2014-07-16 12:55:00,9.88,9.88,9.88,9.88,159600.0,9.4062,9.4062,9.4062,9.4062,159600.0
2014-07-16 13:00:00,9.88,9.89,9.88,9.89,69600.0,9.4062,9.4157,9.4062,9.4157,69600.0
2014-07-16 13:05:00,9.88,9.88,9.88,9.88,70800.0,9.4062,9.4062,9.4062,9.4062,70800.0
2014-07-16 13:10:00,9.88,9.88,9.88,9.88,22800.0,9.4062,9.4062,9.4062,9.4062,22800.0
2014-07-16 13:15:00,9.88,9.89,9.88,9.88,20400.0,9.4062,9.4157,9.4062,9.4062,20400.0
2014-07-16 13:20:00,9.88,9.89,9.88,9.88,55200.0,9.4062,9.4157,9.4062,9.4062,55200.0
2014-07-16 13:25:00,9.88,9.89,9.88,9.89,122400.0,9.4062,9.4157,9.4062,9.4157,122400.0
2014-07-16 13:30:00,9.89,9.9,9.89,9.89,40800.0,9.4157,9.4252,9.4157,9.4157,40800.0
2014-07-16 13:35:00,9.89,9.89,9.88,9.88,38400.0,9.4157,9.4157,9.4062,9.4062,38400.0
2014-07-16 13:40:00,9.88,9.89,9.88,9.89,14400.0,9.4062,9.4157,9.4062,9.4157,14400.0
2014-07-16 13:45:00,9.89,9.9,9.89,9.89,87600.0,9.4157,9.4252,9.4157,9.4157,87600.0
2014-07-16 13:50:00,9.89,9.9,9.89,9.9,114000.0,9.4157,9.4252,9.4157,9.4252,114000.0
2014-07-16 13:55:00,9.9,9.9,9.9,9.9,8400.0,9.4252,9.4252,9.4252,9.4252,8400.0
2014-07-16 14:00:00,9.9,9.91,9.89,9.91,116400.0,9.4252,9.4347,9.4157,9.4347,116400.0
2014-07-16 14:05:00,9.91,9.91,9.91,9.91,42000.0,9.4347,9.4347,9.4347,9.4347,42000.0
2014-07-16 14:10:00,9.9,9.91,9.9,9.91,37200.0,9.4252,9.4347,9.4252,9.4347,37200.0
2014-07-16 14:15:00,9.91,9.91,9.91,9.91,34800.0,9.4347,9.4347,9.4347,9.4347,34800.0
2014-07-16 14:20:00,9.91,9.91,9.9,9.91,135600.0,9.4347,9.4347,9.4252,9.4347,135600.0
2014-07-16 14:25:00,9.91,9.91,9.9,9.91,76800.0,9.4347,9.4347,9.4252,9.4347,76800.0
2014-07-16 14:30:00,9.91,9.91,9.9,9.91,37200.0,9.4347,9.4347,9.4252,9.4347,37200.0
2014-07-16 14:35:00,9.91,9.91,9.89,9.89,44400.0,9.4347,9.4347,9.4157,9.4157,44400.0
2014-07-16 14:40:00,9.89,9.89,9.89,9.89,104400.0,9.4157,9.4157,9.4157,9.4157,104400.0
2014-07-16 14:45:00,9.89,9.89,9.89,9.89,25200.0,9.4157,9.4157,9.4157,9.4157,25200.0
2014-07-16 14:50:00,9.89,9.89,9.88,9.89,120000.0,9.4157,9.4157,9.4062,9.4157,120000.0
2014-07-16 14:55:00,9.89,9.89,9.88,9.88,73200.0,9.4157,9.4157,9.4062,9.4062,73200.0
2014-07-16 15:00:00,9.88,9.89,9.88,9.89,58800.0,9.4062,9.4157,9.4062,9.4157,58800.0
2014-07-16 15:05:00,9.89,9.89,9.89,9.89,39600.0,9.4157,9.4157,9.4157,9.4157,39600.0
2014-07-16 15:10:00,9.89,9.89,9.88,9.89,42000.0,9.4157,9.4157,9.4062,9.4157,42000.0
2014-07-16 15:15:00,9.89,9.89,9.88,9.88,18000.0,9.4157,9.4157,9.4062,9.4062,18000.0
2014-07-16 15:20:00,9.88,9.89,9.88,9.88,79200.0,9.4062,9.4157,9.4062,9.4062,79200.0
2014-07-16 15:25:00,9.88,9.9,9.88,9.9,84000.0,9.4062,9.4252,9.4062,9.4252,84000.0
2014-07-16 15:30:00,9.9,9.9,9.89,9.89,75600.0,9.4252,9.4252,9.4157,9.4157,75600.0
2014-07-16 15:35:00,9.9,9.9,9.89,9.9,99600.0,9.4252,9.4252,9.4157,9.4252,99600.0
2014-07-16 15:40:00,9.9,9.9,9.89,9.89,118800.0,9.4252,9.4252,9.4157,9.4157,118800.0
2014-07-16 15:45:00,9.89,9.89,9.88,9.88,112800.0,9.4157,9.4157,9.4062,9.4062,112800.0
2014-07-16 15:50:00,9.88,9.89,9.88,9.88,189600.0,9.4062,9.4157,9.4062,9.4062,189600.0
2014-07-16 15:55:00,9.88,9.9,9.88,9.89,631200.0,9.4062,9.4252,9.4062,9.4157,631200.0
2014-07-17 09:30:00,9.79,9.81,9.79,9.8,285600.0,9.3205,9.3395,9.3205,9.33,285600.0
2014-07-17 09:35:00,9.8,9.84,9.79,9.84,405600.0,9.33,9.3681,9.3205,9.3681,405600.0
2014-07-17 09:40:00,9.84,9.85,9.83,9.84,312000.0,9.3681,9.3776,9.3586,9.3681,312000.0
2014-07-17 09:45:00,9.84,9.86,9.83,9.84,130800.0,9.3681,9.3871,9.3586,9.3681,130800.0
2014-07-17 09:50:00,9.83,9.87,9.83,9.87,150000.0,9.3586,9.3966,9.3586,9.3966,150000.0
2014-07-17 09:55:00,9.86,9.88,9.86,9.88,122400.0,9.3871,9.4062,9.3871,9.4062,122400.0
2014-07-17 10:00:00,9.88,9.89,9.87,9.88,226800.0,9.4062,9.4157,9.3966,9.4062,226800.0
2014-07-17 10:05:00,9.88,9.88,9.86,9.86,148800.0,9.4062,9.4062,9.3871,9.3871,148800.0
2014-07-17 10:10:00,9.85,9.86,9.85,9.85,86400.0,9.3776,9.3871,9.3776,9.3776,86400.0
2014-07-17 10:15:00,9.86,9.87,9.86,9.86,33600.0,9.3871,9.3966,9.3871,9.3871,33600.0
2014-07-17 10:20:00,9.87,9.9,9.87,9.89,340800.0,9.3966,9.4252,9.3966,9.4157,340800.0
2014-07-17 10:25:00,9.89,9.9,9.88,9.9,189600.0,9.4157,9.4252,9.4062,9.4252,189600.0
2014-07-17 10:30:00,9.9,9.91,9.88,9.89,87600.0,9.4252,9.4347,9.4062,9.4157,87600.0
2014-07-17 10:35:00,9.89,9.89,9.88,9.88,48000.0,9.4157,9.4157,9.4062,9.4062,48000.0
2014-07-17 10:40:00,9.88,9.89,9.87,9.87,34800.0,9.4062,9.4157,9.3966,9.3966,34800.0
2014-07-17 10:45:00,9.88,9.88,9.87,9.87,81600.0,9.4062,9.4062,9.3966,9.3966,81600.0
2014-07-17 10:50:00,9.87,9.88,9.86,9.87,87600.0,9.3966,9.4062,9.3871,9.3966,87600.0
2014-07-17 10:55:00,9.87,9.87,9.86,9.86,38400.0,9.3966,9.3966,9.3871,9.3871,38400.0
2014-07-17 11:00:00,9.86,9.86,9.85,9.85,75600.0,9.3871,9.3871,9.3776,9.3776,75600.0
2014-07-17 11:05:00,9.85,9.85,9.83,9.83,212400.0,9.3776,9.3776,9.3586,9.3586,212400.0
2014-07-17 11:10:00,9.82,9.82,9.79,9.79,150000.0,9.349,9.349,9.3205,9.3205,150000.0
2014-07-17 11:15:00,9.79,9.79,9.75,9.79,302400.0,9.3205,9.3205,9.2824,9.3205,302400.0
2014-07-17 11:20:00,9.78,9.79,9.76,9.76,159600.0,9.311,9.3205,9.2919,9.2919,159600.0
2014-07-17 11:25:00,9.76,9.77,9.72,9.73,558000.0,9.2919,9.3014,9.2538,9.2634,558000.0
2014-07-17 11:30:00,9.73,9.76,9.7,9.76,609600.0,9.2634,9.2919,9.2348,9.2919,609600.0
2014-07-17 11:35:00,9.76,9.78,9.76,9.76,231600.0,9.2919,9.311,9.2919,9.2919,231600.0
2014-07-17 11:40:00,9.76,9.77,9.75,9.75,67200.0,9.2919,9.3014,9.2824,9.2824,67200.0
2014-07-17 11:45:00,9.75,9.76,9.73,9.76,187200.0,9.2824,9.2919,9.2634,9.2919,187200.0
2014-07-17 11:50:00,9.76,9.77,9.75,9.75,78000.0,9.2919,9.3014,9.2824,9.2824,78000.0
2014-07-17 11:55:00,9.75,9.76,9.72,9.72,319200.0,9.2824,9.2919,9.2538,9.2538,319200.0
2014-07-17 12:00:00,9.73,9.73,9.66,9.69,834000.0,9.2634,9.2634,9.1967,9.2253,834000.0
2014-07-17 12:05:00,9.68,9.71,9.67,9.7,243600.0,9.2158,9.2443,9.2062,9.2348,243600.0
2014-07-17 12:10:00,9.7,9.73,9.7,9.73,218400.0,9.2348,9.2634,9.2348,9.2634,218400.0
2014-07-17 12:15:00,9.72,9.73,9.72,9.73,94800.0,9.2538,9.2634,9.2538,9.2634,94800.0
2014-07-17 12:20:00,9.72,9.72,9.7,9.71,198000.0,9.2538,9.2538,9.2348,9.2443,198000.0
2014-07-17 12:25:00,9.7,9.73,9.7,9.73,94800.0,9.2348,9.2634,9.2348,9.2634,94800.0
2014-07-17 12:30:00,9.73,9.73,9.72,9.73,130800.0,9.2634,9.2634,9.2538,9.2634,130800.0
2014-07-17 12:35:00,9.74,9.77,9.74,9.76,355200.0,9.2729,9.3014,9.2729,9.2919,355200.0
2014-07-17 12:40:00,9.76,9.76,9.75,9.75,22800.0,9.2919,9.2919,9.2824,9.2824,22800.0
2014-07-17 12:45:00,9.76,9.76,9.74,9.74,136800.0,9.2919,9.2919,9.2729,9.2729,136800.0
2014-07-17 12:50:00,9.74,9.74,9.73,9.74,126000.0,9.2729,9.2729,9.2634,9.2729,126000.0
2014-07-17 12:55:00,9.74,9.76,9.74,9.76,75600.0,9.2729,9.2919,9.2729,9.2919,75600.0
2014-07-17 13:00:00,9.76,9.78,9.76,9.78,98400.0,9.2919,9.311,9.2919,9.311,98400.0
2014-07-17 13:05:00,9.78,9.79,9.77,9.78,152400.0,9.311,9.3205,9.3014,9.311,152400.0
2014-07-17 13:10:00,9.79,9.82,9.79,9.82,307200.0,9.3205,9.349,9.3205,9.349,307200.0
2014-07-17 13:15:00,9.82,9.82,9.8,9.8,99600.0,9.349,9.349,9.33,9.33,99600.0
2014-07-17 13:20:00,9.8,9.8,9.77,9.78,286800.0,9.33,9.33,9.3014,9.311,286800.0
2014-07-17 13:25:00,9.78,9.78,9.77,9.78,18000.0,9.311,9.311,9.3014,9.311,18000.0
2014-07-17 13:30:00,9.78,9.79,9.77,9.78,123600.0,9.311,9.3205,9.3014,9.311,123600.0
2014-07-17 13:35:00,9.78,9.78,9.74,9.74,220800.0,9.311,9.311,9.2729,9.2729,220800.0
2014-07-17 13:40:00,9.74,9.74,9.72,9.73,163200.0,9.2729,9.2729,9.2538,9.2634,163200.0
2014-07-17 13:45:00,9.73,9.75,9.73,9.74,142800.0,9.2634,9.2824,9.2634,9.2729,142800.0
2014-07-17 13:50:00,9.75,9.76,9.73,9.74,297600.0,9.2824,9.2919,9.2634,9.2729,297600.0
2014-07-17 13:55:00,9.74,9.74,9.72,9.74,20400.0,9.2729,9.2729,9.2538,9.2729,20400.0
2014-07-17 14:00:00,9.73,9.73,9.71,9.71,265200.0,9.2634,9.2634,9.2443,9.2443,265200.0
2014-07-17 14:05:00,9.71,9.71,9.69,9.7,152400.0,9.2443,9.2443,9.2253,9.2348,152400.0
2014-07-17 14:10:00,9.7,9.73,9.7,9.72,247200.0,9.2348,9.2634,9.2348,9.2538,247200.0
2014-07-17 14:15:00,9.72,9.74,9.71,9.72,237600.0,9.2538,9.2729,9.2443,9.2538,237600.0
2014-07-17 14:20:00,9.72,9.72,9.69,9.71,114000.0,9.2538,9.2538,9.2253,9.2443,114000.0
2014-07-17 14:25:00,9.71,9.71,9.68,9.69,164400.0,9.2443,9.2443,9.2158,9.2253,164400.0
2014-07-17 14:30:00,9.69,9.72,9.69,9.71,218400.0,9.2253,9.2538,9.2253,9.2443,218400.0
2014-07-17 14:35:00,9.7,9.72,9.7,9.72,273600.0,9.2348,9.2538,9.2348,9.2538,273600.0
2014-07-17 14:40:00,9.72,9.73,9.72,9.72,166800.0,9.2538,9.2634,9.2538,9.2538,166800.0
2014-07-17 14:45:00,9.72,9.72,9.69,9.69,184800.0,9.2538,9.2538,9.2253,9.2253,184800.0
2014-07-17 14:50:00,9.69,9.7,9.68,9.69,128400.0,9.2253,9.2348,9.2158,9.2253,128400.0
2014-07-17 14:55:00,9.7,9.71,9.69,9.7,110400.0,9.2348,9.2443,9.2253,9.2348,110400.0
2014-07-17 15:00:00,9.69,9.69,9.67,9.68,210000.0,9.2253,9.2253,9.2062,9.2158,210000.0
2014-07-17 15:05:00,9.68,9.69,9.65,9.66,423600.0,9.2158,9.2253,9.1872,9.1967,423600.0
2014-07-17 15:10:00,9.66,9.67,9.64,9.65,279600.0,9.1967,9.2062,9.1777,9.1872,279600.0
2014-07-17 15:15:00,9.65,9.65,9.58,9.59,609600.0,9.1872,9.1872,9.1206,9.1301,609600.0
2014-07-17 15:20:00,9.59,9.62,9.59,9.61,457200.0,9.1301,9.1586,9.1301,9.1491,457200.0
2014-07-17 15:25:00,9.61,9.62,9.58,9.59,300000.0,9.1491,9.1586,9.1206,9.1301,300000.0
2014-07-17 15:30:00,9.58,9.6,9.56,9.56,465600.0,9.1206,9.1396,9.1015,9.1015,465600.0
2014-07-17 15:35:00,9.56,9.58,9.55,9.57,549600.0,9.1015,9.1206,9.092,9.111,549600.0
2014-07-17 15:40:00,9.57,9.57,9.53,9.53,525600.0,9.111,9.111,9.073,9.073,525600.0
2014-07-17 15:45:00,9.53,9.57,9.51,9.57,660000.0,9.073,9.111,9.0539,9.111,660000.0
2014-07-17 15:50:00,9.56,9.57,9.55,9.56,915600.0,9.1015,9.111,9.092,9.1015,915600.0
2014-07-17 15:55:00,9.56,9.57,9.54,9.55,1068000.0,9.1015,9.111,9.0825,9.092,1068000.0
2014-07-18 09:30:00,9.65,9.67,9.63,9.67,564000.0,9.1872,9.2062,9.1682,9.2062,564000.0
2014-07-18 09:35:00,9.67,9.68,9.66,9.67,282000.0,9.2062,9.2158,9.1967,9.2062,282000.0
2014-07-18 09:40:00,9.66,9.66,9.64,9.64,182400.0,9.1967,9.1967,9.1777,9.1777,182400.0
2014-07-18 09:45:00,9.64,9.65,9.63,9.63,74400.0,9.1777,9.1872,9.1682,9.1682,74400.0
2014-07-18 09:50:00,9.64,9.66,9.63,9.65,144000.0,9.1777,9.1967,9.1682,9.1872,144000.0
2014-07-18 09:55:00,9.65,9.67,9.64,9.66,220800.0,9.1872,9.2062,9.1777,9.1967,220800.0
2014-07-18 10:00:00,9.66,9.67,9.64,9.65,139200.0,9.1967,9.2062,9.1777,9.1872,139200.0
2014-07-18 10:05:00,9.65,9.66,9.65,9.66,141600.0,9.1872,9.1967,9.1872,9.1967,141600.0
2014-07-18 10:10:00,9.66,9.68,9.65,9.66,324000.0,9.1967,9.2158,9.1872,9.1967,324000.0
2014-07-18 10:15:00,9.65,9.65,9.63,9.65,145200.0,9.1872,9.1872,9.1682,9.1872,145200.0
2014-07-18 10:20:00,9.65,9.66,9.65,9.65,52800.0,9.1872,9.1967,9.1872,9.1872,52800.0
2014-07-18 10:25:00,9.66,9.67,9.66,9.67,75600.0,9.1967,9.2062,9.1967,9.2062,75600.0
2014-07-18 10:30:00,9.68,9.69,9.67,9.68,129600.0,9.2158,9.2253,9.2062,9.2158,129600.0
2014-07-18 10:35:00,9.68,9.68,9.67,9.67,69600.0,9.2158,9.2158,9.2062,9.2062,69600.0
2014-07-18 10:40:00,9.67,9.67,9.66,9.66,94800.0,9.2062,9.2062,9.1967,9.1967,94800.0
2014-07-18 10:45:00,9.67,9.68,9.66,9.68,46800.0,9.2062,9.2158,9.1967,9.2158,46800.0
2014-07-18 10:50:00,9.67,9.71,9.67,9.71,289200.0,9.2062,9.2443,9.2062,9.2443,289200.0
2014-07-18 10:55:00,9.71,9.73,9.71,9.72,160800.0,9.2443,9.2634,9.2443,9.2538,160800.0
2014-07-18 11:00:00,9.73,9.73,9.72,9.72,66000.0,9.2634,9.2634,9.2538,9.2538,66000.0
2014-07-18 11:05:00,9.72,9.73,9.72,9.72,88800.0,9.2538,9.2634,9.2538,9.2538,88800.0
2014-07-18 11:10:00,9.72,9.73,9.72,9.73,174000.0,9.2538,9.2634,9.2538,9.2634,174000.0
2014-07-18 11:15:00,9.73,9.74,9.73,9.73,150000.0,9.2634,9.2729,9.2634,9.2634,150000.0
2014-07-18 11:20:00,9.73,9.74,9.72,9.72,84000.0,9.2634,9.2729,9.2538,9.2538,84000.0
2014-07-18 11:25:00,9.72,9.73,9.72,9.72,56400.0,9.2538,9.2634,9.2538,9.2538,56400.0
2014-07-18 11:30:00,9.73,9.74,9.72,9.73,82800.0,9.2634,9.2729,9.2538,9.2634,82800.0
2014-07-18 11:35:00,9.73,9.77,9.73,9.77,327600.0,9.2634,9.3014,9.2634,9.3014,327600.0
2014-07-18 11:40:00,9.77,9.77,9.76,9.76,84000.0,9.3014,9.3014,9.2919,9.2919,84000.0
2014-07-18 11:45:00,9.77,9.78,9.76,9.78,146400.0,9.3014,9.311,9.2919,9.311,146400.0
2014-07-18 11:50:00,9.78,9.78,9.76,9.76,69600.0,9.311,9.311,9.2919,9.2919,69600.0
2014-07-18 11:55:00,9.76,9.76,9.75,9.76,151200.0,9.2919,9.2919,9.2824,9.2919,151200.0
2014-07-18 12:00:00,9.76,9.76,9.76,9.76,38400.0,9.2919,9.2919,9.2919,9.2919,38400.0
2014-07-18 12:05:00,9.77,9.77,9.76,9.77,33600.0,9.3014,9.3014,9.2919,9.3014,33600.0
2014-07-18 12:10:00,9.77,9.77,9.77,9.77,84000.0,9.3014,9.3014,9.3014,9.3014,84000.0
2014-07-18 12:15:00,9.77,9.78,9.77,9.78,30000.0,9.3014,9.311,9.3014,9.311,30000.0
2014-07-18 12:20:00,9.78,9.79,9.78,9.79,63600.0,9.311,9.3205,9.311,9.3205,63600.0
2014-07-18 12:25:00,9.79,9.8,9.79,9.8,208800.0,9.3205,9.33,9.3205,9.33,208800.0
2014-07-18 12:30:00,9.8,9.8,9.79,9.79,63600.0,9.33,9.33,9.3205,9.3205,63600.0
2014-07-18 12:35:00,9.79,9.8,9.79,9.8,20400.0,9.3205,9.33,9.3205,9.33,20400.0
2014-07-18 12:40:00,9.8,9.8,9.79,9.79,43200.0,9.33,9.33,9.3205,9.3205,43200.0
2014-07-18 12:45:00,9.79,9.79,9.79,9.79,52800.0,9.3205,9.3205,9.3205,9.3205,52800.0
2014-07-18 12:50:00,9.79,9.79,9.79,9.79,14400.0,9.3205,9.3205,9.3205,9.3205,14400.0
2014-07-18 12:55:00,9.79,9.79,9.79,9.79,27600.0,9.3205,9.3205,9.3205,9.3205,27600.0
2014-07-18 13:00:00,9.78,9.78,9.77,9.77,103200.0,9.311,9.311,9.3014,9.3014,103200.0
2014-07-18 13:05:00,9.77,9.77,9.76,9.77,102000.0,9.3014,9.3014,9.2919,9.3014,102000.0
2014-07-18 13:10:00,9.76,9.77,9.76,9.76,40800.0,9.2919,9.3014,9.2919,9.2919,40800.0
2014-07-18 13:15:00,9.76,9.76,9.75,9.76,57600.0,9.2919,9.2919,9.2824,9.2919,57600.0
2014-07-18 13:20:00,9.76,9.77,9.76,9.77,96000.0,9.2919,9.3014,9.2919,9.3014,96000.0
2014-07-18 13:25:00,9.77,9.77,9.77,9.77,26400.0,9.3014,9.3014,9.3014,9.3014,26400.0
2014-07-18 13:30:00,9.75,9.76,9.75,9.76,33600.0,9.2824,9.2919,9.2824,9.2919,33600.0
2014-07-18 13:35:00,9.76,9.77,9.76,9.77,19200.0,9.2919,9.3014,9.2919,9.3014,19200.0
2014-07-18 13:40:00,9.77,9.78,9.77,9.78,62400.0,9.3014,9.311,9.3014,9.311,62400.0
2014-07-18 13:45:00,9.78,9.78,9.78,9.78,31200.0,9.311,9.311,9.311,9.311,31200.0
2014-07-18 13:50:00,9.77,9.78,9.77,9.78,8400.0,9.3014,9.311,9.3014,9.311,8400.0
2014-07-18 13:55:00,9.78,9.79,9.78,9.79,52800.0,9.311,9.3205,9.311,9.3205,52800.0
2014-07-18 14:00:00,9.79,9.79,9.77,9.78,51600.0,9.3205,9.3205,9.3014,9.311,51600.0
2014-07-18 14:05:00,9.78,9.78,9.78,9.78,25200.0,9.311,9.311,9.311,9.311,25200.0
2014-07-18 14:10:00,9.78,9.81,9.78,9.8,70800.0,9.311,9.3395,9.311,9.33,70800.0
2014-07-18 14:15:00,9.8,9.8,9.79,9.8,27600.0,9.33,9.33,9.3205,9.33,27600.0
2014-07-18 14:20:00,9.8,9.83,9.8,9.82,606000.0,9.33,9.3586,9.33,9.349,606000.0
2014-07-18 14:25:00,9.83,9.83,9.82,9.83,79200.0,9.3586,9.3586,9.349,9.3586,79200.0
2014-07-18 14:30:00,9.83,9.84,9.83,9.84,87600.0,9.3586,9.3681,9.3586,9.3681,87600.0
2014-07-18 14:35:00,9.84,9.84,9.82,9.83,226800.0,9.3681,9.3681,9.349,9.3586,226800.0
2014-07-18 14:40:00,9.83,9.83,9.82,9.82,76800.0,9.3586,9.3586,9.349,9.349,76800.0
2014-07-18 14:45:00,9.83,9.83,9.83,9.83,36000.0,9.3586,9.3586,9.3586,9.3586,36000.0
2014-07-18 14:50:00,9.82,9.83,9.82,9.83,182400.0,9.349,9.3586,9.349,9.3586,182400.0
2014-07-18 14:55:00,9.82,9.83,9.82,9.82,69600.0,9.349,9.3586,9.349,9.349,69600.0
2014-07-18 15:00:00,9.82,9.83,9.82,9.82,40800.0,9.349,9.3586,9.349,9.349,40800.0
2014-07-18 15:05:00,9.83,9.85,9.82,9.85,219600.0,9.3586,9.3776,9.349,9.3776,219600.0
2014-07-18 15:10:00,9.85,9.85,9.84,9.85,64800.0,9.3776,9.3776,9.3681,9.3776,64800.0
2014-07-18 15:15:00,9.85,9.86,9.84,9.86,81600.0,9.3776,9.3871,9.3681,9.3871,81600.0
2014-07-18 15:20:00,9.86,9.87,9.85,9.85,105600.0,9.3871,9.3966,9.3776,9.3776,105600.0
2014-07-18 15:25:00,9.85,9.85,9.84,9.84,135600.0,9.3776,9.3776,9.3681,9.3681,135600.0
2014-07-18 15:30:00,9.84,9.85,9.84,9.84,69600.0,9.3681,9.3776,9.3681,9.3681,69600.0
2014-07-18 15:35:00,9.84,9.85,9.83,9.83,50400.0,9.3681,9.3776,9.3586,9.3586,50400.0
2014-07-18 15:40:00,9.83,9.83,9.82,9.82,127200.0,9.3586,9.3586,9.349,9.349,127200.0
2014-07-18 15:45:00,9.83,9.83,9.82,9.82,129600.0,9.3586,9.3586,9.349,9.349,129600.0
2014-07-18 15:50:00,9.82,9.83,9.82,9.83,206400.0,9.349,9.3586,9.349,9.3586,206400.0
2014-07-18 15:55:00,9.83,9.84,9.83,9.84,778800.0,9.3586,9.3681,9.3586,9.3681,778800.0
2014-07-21 09:30:00,9.75,9.76,9.73,9.74,429600.0,9.2824,9.2919,9.2634,9.2729,429600.0
2014-07-21 09:35:00,9.74,9.74,9.71,9.73,212400.0,9.2729,9.2729,9.2443,9.2634,212400.0
2014-07-21 09:40:00,9.72,9.74,9.71,9.74,178800.0,9.2538,9.2729,9.2443,9.2729,178800.0
2014-07-21 09:45:00,9.74,9.75,9.73,9.74,120000.0,9.2729,9.2824,9.2634,9.2729,120000.0
2014-07-21 09:50:00,9.75,9.78,9.74,9.78,189600.0,9.2824,9.311,9.2729,9.311,189600.0
2014-07-21 09:55:00,9.77,9.77,9.76,9.76,150000.0,9.3014,9.3014,9.2919,9.2919,150000.0
2014-07-21 10:00:00,9.76,9.76,9.74,9.75,201600.0,9.2919,9.2919,9.2729,9.2824,201600.0
2014-07-21 10:05:00,9.74,9.75,9.73,9.73,45600.0,9.2729,9.2824,9.2634,9.2634,45600.0
2014-07-21 10:10:00,9.73,9.73,9.7,9.72,480000.0,9.2634,9.2634,9.2348,9.2538,480000.0
2014-07-21 10:15:00,9.73,9.74,9.71,9.72,207600.0,9.2634,9.2729,9.2443,9.2538,207600.0
2014-07-21 10:20:00,9.72,9.73,9.71,9.72,88800.0,9.2538,9.2634,9.2443,9.2538,88800.0
2014-07-21 10:25:00,9.73,9.74,9.72,9.73,91200.0,9.2634,9.2729,9.2538,9.2634,91200.0
2014-07-21 10:30:00,9.73,9.73,9.71,9.71,60000.0,9.2634,9.2634,9.2443,9.2443,60000.0
2014-07-21 10:35:00,9.7,9.72,9.68,9.68,213600.0,9.2348,9.2538,9.2158,9.2158,213600.0
2014-07-21 10:40:00,9.67,9.68,9.65,9.66,358800.0,9.2062,9.2158,9.1872,9.1967,358800.0
2014-07-21 10:45:00,9.66,9.67,9.66,9.67,168000.0,9.1967,9.2062,9.1967,9.2062,168000.0
2014-07-21 10:50:00,9.67,9.68,9.67,9.67,73200.0,9.2062,9.2158,9.2062,9.2062,73200.0
2014-07-21 10:55:00,9.68,9.69,9.67,9.67,117600.0,9.2158,9.2253,9.2062,9.2062,117600.0
2014-07-21 11:00:00,9.67,9.67,9.65,9.66,165600.0,9.2062,9.2062,9.1872,9.1967,165600.0
2014-07-21 11:05:00,9.67,9.69,9.67,9.69,68400.0,9.2062,9.2253,9.2062,9.2253,68400.0
2014-07-21 11:10:00,9.68,9.68,9.67,9.68,45600.0,9.2158,9.2158,9.2062,9.2158,45600.0
2014-07-21 11:15:00,9.67,9.69,9.67,9.69,70800.0,9.2062,9.2253,9.2062,9.2253,70800.0
2014-07-21 11:20:00,9.69,9.71,9.68,9.7,124800.0,9.2253,9.2443,9.2158,9.2348,124800.0
2014-07-21 11:25:00,9.7,9.72,9.7,9.72,147600.0,9.2348,9.2538,9.2348,9.2538,147600.0
2014-07-21 11:30:00,9.72,9.72,9.71,9.71,67200.0,9.2538,9.2538,9.2443,9.2443,67200.0
2014-07-21 11:35:00,9.71,9.71,9.7,9.71,80400.0,9.2443,9.2443,9.2348,9.2443,80400.0
2014-07-21 11:40:00,9.71,9.72,9.71,9.71,81600.0,9.2443,9.2538,9.2443,9.2443,81600.0
2014-07-21 11:45:00,9.71,9.71,9.68,9.69,57600.0,9.2443,9.2443,9.2158,9.2253,57600.0
2014-07-21 11:50:00,9.7,9.71,9.7,9.71,93600.0,9.2348,9.2443,9.2348,9.2443,93600.0
2014-07-21 11:55:00,9.7,9.74,9.7,9.73,48000.0,9.2348,9.2729,9.2348,9.2634,48000.0
2014-07-21 12:00:00,9.74,9.74,9.72,9.73,96000.0,9.2729,9.2729,9.2538,9.2634,96000.0
2014-07-21 12:05:00,9.72,9.72,9.71,9.72,76800.0,9.2538,9.2538,9.2443,9.2538,76800.0
2014-07-21 12:10:00,9.72,9.72,9.72,9.72,36000.0,9.2538,9.2538,9.2538,9.2538,36000.0
2014-07-21 12:15:00,9.73,9.73,9.72,9.72,70800.0,9.2634,9.2634,9.2538,9.2538,70800.0
2014-07-21 12:20:00,9.72,9.72,9.72,9.72,13200.0,9.2538,9.2538,9.2538,9.2538,13200.0
2014-07-21 12:25:00,9.71,9.72,9.71,9.71,68400.0,9.2443,9.2538,9.2443,9.2443,68400.0
2014-07-21 12:30:00,9.71,9.72,9.71,9.72,3600.0,9.2443,9.2538,9.2443,9.2538,3600.0
2014-07-21 12:35:00,9.72,9.73,9.72,9.73,48000.0,9.2538,9.2634,9.2538,9.2634,48000.0
2014-07-21 12:40:00,9.73,9.73,9.72,9.72,37200.0,9.2634,9.2634,9.2538,9.2538,37200.0
2014-07-21 12:45:00,9.72,9.72,9.71,9.72,48000.0,9.2538,9.2538,9.2443,9.2538,48000.0
2014-07-21 12:50:00,9.72,9.72,9.72,9.72,16800.0,9.2538,9.2538,9.2538,9.2538,16800.0
2014-07-21 12:55:00,9.72,9.72,9.72,9.72,14400.0,9.2538,9.2538,9.2538,9.2538,14400.0
2014-07-21 13:00:00,9.72,9.72,9.72,9.72,2400.0,9.2538,9.2538,9.2538,9.2538,2400.0
2014-07-21 13:05:00,9.73,9.74,9.72,9.74,106800.0,9.2634,9.2729,9.2538,9.2729,106800.0
2014-07-21 13:10:00,9.74,9.75,9.74,9.75,132000.0,9.2729,9.2824,9.2729,9.2824,132000.0
2014-07-21 13:15:00,9.75,9.76,9.74,9.76,48000.0,9.2824,9.2919,9.2729,9.2919,48000.0
2014-07-21 13:20:00,9.76,9.77,9.75,9.77,256800.0,9.2919,9.3014,9.2824,9.3014,256800.0
2014-07-21 13:25:00,9.77,9.78,9.76,9.78,82800.0,9.3014,9.311,9.2919,9.311,82800.0
2014-07-21 13:30:00,9.77,9.78,9.77,9.77,176400.0,9.3014,9.311,9.3014,9.3014,176400.0
2014-07-21 13:35:00,9.77,9.77,9.76,9.77,33600.0,9.3014,9.3014,9.2919,9.3014,33600.0
2014-07-21 13:40:00,9.77,9.8,9.77,9.79,102000.0,9.3014,9.33,9.3014,9.3205,102000.0
2014-07-21 13:45:00,9.8,9.8,9.79,9.8,115200.0,9.33,9.33,9.3205,9.33,115200.0
2014-07-21 13:50:00,9.8,9.8,9.79,9.79,169200.0,9.33,9.33,9.3205,9.3205,169200.0
2014-07-21 13:55:00,9.79,9.79,9.78,9.79,168000.0,9.3205,9.3205,9.311,9.3205,168000.0
2014-07-21 14:00:00,9.79,9.8,9.79,9.79,200400.0,9.3205,9.33,9.3205,9.3205,200400.0
2014-07-21 14:05:00,9.79,9.8,9.79,9.8,82800.0,9.3205,9.33,9.3205,9.33,82800.0
2014-07-21 14:10:00,9.8,9.8,9.8,9.8,66000.0,9.33,9.33,9.33,9.33,66000.0
2014-07-21 14:15:00,9.8,9.8,9.78,9.78,62400.0,9.33,9.33,9.311,9.311,62400.0
2014-07-21 14:20:00,9.78,9.78,9.78,9.78,18000.0,9.311,9.311,9.311,9.311,18000.0
2014-07-21 14:25:00,9.78,9.78,9.77,9.78,52800.0,9.311,9.311,9.3014,9.311,52800.0
2014-07-21 14:30:00,9.78,9.78,9.77,9.77,52800.0,9.311,9.311,9.3014,9.3014,52800.0
2014-07-21 14:35:00,9.76,9.78,9.76,9.78,86400.0,9.2919,9.311,9.2919,9.311,86400.0
2014-07-21 14:40:00,9.78,9.79,9.78,9.79,106800.0,9.311,9.3205,9.311,9.3205,106800.0
2014-07-21 14:45:00,9.79,9.79,9.78,9.78,84000.0,9.3205,9.3205,9.311,9.311,84000.0
2014-07-21 14:50:00,9.79,9.8,9.79,9.8,109200.0,9.3205,9.33,9.3205,9.33,109200.0
2014-07-21 14:55:00,9.8,9.8,9.79,9.8,61200.0,9.33,9.33,9.3205,9.33,61200.0
2014-07-21 15:00:00,9.8,9.8,9.79,9.8,51600.0,9.33,9.33,9.3205,9.33,51600.0
2014-07-21 15:05:00,9.8,9.8,9.78,9.79,86400.0,9.33,9.33,9.311,9.3205,86400.0
2014-07-21 15:10:00,9.79,9.8,9.78,9.79,92400.0,9.3205,9.33,9.311,9.3205,92400.0
2014-07-21 15:15:00,9.79,9.79,9.79,9.79,84000.0,9.3205,9.3205,9.3205,9.3205,84000.0
2014-07-21 15:20:00,9.79,9.8,9.79,9.8,34800.0,9.3205,9.33,9.3205,9.33,34800.0
2014-07-21 15:25:00,9.8,9.81,9.8,9.81,145200.0,9.33,9.3395,9.33,9.3395,145200.0
2014-07-21 15:30:00,9.8,9.81,9.8,9.8,110400.0,9.33,9.3395,9.33,9.33,110400.0
2014-07-21 15:35:00,9.8,9.8,9.79,9.79,148800.0,9.33,9.33,9.3205,9.3205,148800.0
2014-07-21 15:40:00,9.79,9.8,9.79,9.79,105600.0,9.3205,9.33,9.3205,9.3205,105600.0
2014-07-21 15:45:00,9.79,9.79,9.78,9.78,139200.0,9.3205,9.3205,9.311,9.311,139200.0
2014-07-21 15:50:00,9.78,9.79,9.78,9.79,192000.0,9.311,9.3205,9.311,9.3205,192000.0
2014-07-21 15:55:00,9.78,9.79,9.77,9.78,571200.0,9.311,9.3205,9.3014,9.311,571200.0
2014-07-22 09:30:00,9.89,9.9,9.88,9.9,363600.0,9.4157,9.4252,9.4062,9.4252,363600.0
2014-07-22 09:35:00,9.9,9.91,9.89,9.9,306000.0,9.4252,9.4347,9.4157,9.4252,306000.0
2014-07-22 09:40:00,9.9,9.9,9.87,9.87,258000.0,9.4252,9.4252,9.3966,9.3966,258000.0
2014-07-22 09:45:00,9.87,9.9,9.86,9.89,183600.0,9.3966,9.4252,9.3871,9.4157,183600.0
2014-07-22 09:50:00,9.9,9.91,9.9,9.9,327600.0,9.4252,9.4347,9.4252,9.4252,327600.0
2014-07-22 09:55:00,9.9,9.91,9.89,9.89,112800.0,9.4252,9.4347,9.4157,9.4157,112800.0
2014-07-22 10:00:00,9.9,9.92,9.9,9.9,216000.0,9.4252,9.4443,9.4252,9.4252,216000.0
2014-07-22 10:05:00,9.92,9.94,9.92,9.93,324000.0,9.4443,9.4633,9.4443,9.4538,324000.0
2014-07-22 10:10:00,9.94,9.95,9.92,9.92,214800.0,9.4633,9.4728,9.4443,9.4443,214800.0
2014-07-22 10:15:00,9.93,9.93,9.92,9.92,242400.0,9.4538,9.4538,9.4443,9.4443,242400.0
2014-07-22 10:20:00,9.92,9.92,9.92,9.92,144000.0,9.4443,9.4443,9.4443,9.4443,144000.0
2014-07-22 10:25:00,9.92,9.93,9.92,9.92,54000.0,9.4443,9.4538,9.4443,9.4443,54000.0
2014-07-22 10:30:00,9.93,9.94,9.92,9.92,72000.0,9.4538,9.4633,9.4443,9.4443,72000.0
2014-07-22 10:35:00,9.91,9.92,9.9,9.92,201600.0,9.4347,9.4443,9.4252,9.4443,201600.0
2014-07-22 10:40:00,9.91,9.92,9.91,9.92,76800.0,9.4347,9.4443,9.4347,9.4443,76800.0
2014-07-22 10:45:00,9.93,9.93,9.92,9.93,40800.0,9.4538,9.4538,9.4443,9.4538,40800.0
2014-07-22 10:50:00,9.93,9.94,9.93,9.93,67200.0,9.4538,9.4633,9.4538,9.4538,67200.0
2014-07-22 10:55:00,9.93,9.94,9.92,9.94,28800.0,9.4538,9.4633,9.4443,9.4633,28800.0
2014-07-22 11:00:00,9.94,9.94,9.93,9.94,96000.0,9.4633,9.4633,9.4538,9.4633,96000.0
2014-07-22 11:05:00,9.95,9.96,9.95,9.95,436800.0,9.4728,9.4823,9.4728,9.4728,436800.0
2014-07-22 11:10:00,9.95,9.95,9.94,9.94,126000.0,9.4728,9.4728,9.4633,9.4633,126000.0
2014-07-22 11:15:00,9.94,9.95,9.94,9.94,81600.0,9.4633,9.4728,9.4633,9.4633,81600.0
2014-07-22 11:20:00,9.94,9.95,9.93,9.93,73200.0,9.4633,9.4728,9.4538,9.4538,73200.0
2014-07-22 11:25:00,9.94,9.94,9.93,9.93,33600.0,9.4633,9.4633,9.4538,9.4538,33600.0
2014-07-22 11:30:00,9.93,9.94,9.93,9.94,32400.0,9.4538,9.4633,9.4538,9.4633,32400.0
2014-07-22 11:35:00,9.94,9.94,9.93,9.93,48000.0,9.4633,9.4633,9.4538,9.4538,48000.0
2014-07-22 11:40:00,9.93,9.94,9.93,9.94,69600.0,9.4538,9.4633,9.4538,9.4633,69600.0
2014-07-22 11:45:00,9.94,9.94,9.93,9.93,76800.0,9.4633,9.4633,9.4538,9.4538,76800.0
2014-07-22 11:50:00,9.94,9.94,9.94,9.94,19200.0,9.4633,9.4633,9.4633,9.4633,19200.0
2014-07-22 11:55:00,9.94,9.94,9.94,9.94,42000.0,9.4633,9.4633,9.4633,9.4633,42000.0
2014-07-22 12:00:00,9.94,9.95,9.94,9.95,25200.0,9.4633,9.4728,9.4633,9.4728,25200.0
2014-07-22 12:05:00,9.95,9.95,9.94,9.94,28800.0,9.4728,9.4728,9.4633,9.4633,28800.0
2014-07-22 12:10:00,9.95,9.95,9.95,9.95,8400.0,9.4728,9.4728,9.4728,9.4728,8400.0
2014-07-22 12:15:00,9.94,9.95,9.94,9.95,37200.0,9.4633,9.4728,9.4633,9.4728,37200.0
2014-07-22 12:20:00,9.95,9.95,9.94,9.94,42000.0,9.4728,9.4728,9.4633,9.4633,42000.0
2014-07-22 12:25:00,9.94,9.95,9.94,9.95,73200.0,9.4633,9.4728,9.4633,9.4728,73200.0
2014-07-22 12:30:00,9.95,9.96,9.95,9.96,194400.0,9.4728,9.4823,9.4728,9.4823,194400.0
2014-07-22 12:35:00,9.96,9.96,9.95,9.96,52800.0,9.4823,9.4823,9.4728,9.4823,52800.0
2014-07-22 12:40:00,9.95,9.95,9.94,9.94,67200.0,9.4728,9.4728,9.4633,9.4633,67200.0
2014-07-22 12:45:00,9.95,9.95,9.94,9.94,32400.0,9.4728,9.4728,9.4633,9.4633,32400.0
2014-07-22 12:50:00,9.94,9.94,9.93,9.94,63600.0,9.4633,9.4633,9.4538,9.4633,63600.0
2014-07-22 12:55:00,9.94,9.94,9.93,9.93,24000.0,9.4633,9.4633,9.4538,9.4538,24000.0
2014-07-22 13:00:00,9.93,9.94,9.93,9.94,54000.0,9.4538,9.4633,9.4538,9.4633,54000.0
2014-07-22 13:05:00,9.94,9.94,9.93,9.94,18000.0,9.4633,9.4633,9.4538,9.4633,18000.0
2014-07-22 13:10:00,9.94,9.94,9.94,9.94,40800.0,9.4633,9.4633,9.4633,9.4633,40800.0
2014-07-22 13:15:00,9.94,9.95,9.94,9.95,30000.0,9.4633,9.4728,9.4633,9.4728,30000.0
2014-07-22 13:20:00,9.95,9.95,9.94,9.95,40800.0,9.4728,9.4728,9.4633,9.4728,40800.0
2014-07-22 13:25:00,9.95,9.95,9.94,9.94,42000.0,9.4728,9.4728,9.4633,9.4633,42000.0
2014-07-22 13:30:00,9.94,9.94,9.94,9.94,30000.0,9.4633,9.4633,9.4633,9.4633,30000.0
2014-07-22 13:35:00,9.94,9.94,9.93,9.93,33600.0,9.4633,9.4633,9.4538,9.4538,33600.0
2014-07-22 13:40:00,9.93,9.93,9.92,9.93,80400.0,9.4538,9.4538,9.4443,9.4538,80400.0
2014-07-22 13:45:00,9.93,9.94,9.92,9.94,69600.0,9.4538,9.4633,9.4443,9.4633,69600.0
2014-07-22 13:50:00,9.94,9.94,9.93,9.93,44400.0,9.4633,9.4633,9.4538,9.4538,44400.0
2014-07-22 13:55:00,9.93,9.94,9.93,9.94,45600.0,9.4538,9.4633,9.4538,9.4633,45600.0
2014-07-22 14:00:00,9.94,9.94,9.94,9.94,24000.0,9.4633,9.4633,9.4633,9.4633,24000.0
2014-07-22 14:05:00,9.94,9.95,9.93,9.95,66000.0,9.4633,9.4728,9.4538,9.4728,66000.0
2014-07-22 14:10:00,9.95,9.95,9.94,9.94,45600.0,9.4728,9.4728,9.4633,9.4633,45600.0
2014-07-22 14:15:00,9.94,9.95,9.94,9.94,62400.0,9.4633,9.4728,9.4633,9.4633,62400.0
2014-07-22 14:20:00,9.94,9.95,9.94,9.95,22800.0,9.4633,9.4728,9.4633,9.4728,22800.0
2014-07-22 14:25:00,9.94,9.95,9.94,9.94,64800.0,9.4633,9.4728,9.4633,9.4633,64800.0
2014-07-22 14:30:00,9.94,9.94,9.93,9.94,44400.0,9.4633,9.4633,9.4538,9.4633,44400.0
2014-07-22 14:35:00,9.93,9.94,9.93,9.93,72000.0,9.4538,9.4633,9.4538,9.4538,72000.0
2014-07-22 14:40:00,9.93,9.93,9.91,9.91,64800.0,9.4538,9.4538,9.4347,9.4347,64800.0
2014-07-22 14:45:00,9.9,9.9,9.89,9.9,186000.0,9.4252,9.4252,9.4157,9.4252,186000.0
2014-07-22 14:50:00,9.89,9.89,9.88,9.89,122400.0,9.4157,9.4157,9.4062,9.4157,122400.0
2014-07-22 14:55:00,9.89,9.91,9.89,9.91,102000.0,9.4157,9.4347,9.4157,9.4347,102000.0
2014-07-22 15:00:00,9.9,9.92,9.9,9.92,129600.0,9.4252,9.4443,9.4252,9.4443,129600.0
2014-07-22 15:05:00,9.91,9.92,9.91,9.92,272400.0,9.4347,9.4443,9.4347,9.4443,272400.0
2014-07-22 15:10:00,9.92,9.92,9.92,9.92,93600.0,9.4443,9.4443,9.4443,9.4443,93600.0
2014-07-22 15:15:00,9.92,9.92,9.92,9.92,162000.0,9.4443,9.4443,9.4443,9.4443,162000.0
2014-07-22 15:20:00,9.92,9.92,9.91,9.92,139200.0,9.4443,9.4443,9.4347,9.4443,139200.0
2014-07-22 15:25:00,9.92,9.92,9.92,9.92,63600.0,9.4443,9.4443,9.4443,9.4443,63600.0
2014-07-22 15:30:00,9.93,9.94,9.93,9.94,200400.0,9.4538,9.4633,9.4538,9.4633,200400.0
2014-07-22 15:35:00,9.94,9.94,9.93,9.93,112800.0,9.4633,9.4633,9.4538,9.4538,112800.0
2014-07-22 15:40:00,9.93,9.94,9.93,9.93,79200.0,9.4538,9.4633,9.4538,9.4538,79200.0
2014-07-22 15:45:00,9.93,9.93,9.92,9.93,199200.0,9.4538,9.4538,9.4443,9.4538,199200.0
2014-07-22 15:50:00,9.93,9.93,9.92,9.93,640800.0,9.4538,9.4538,9.4443,9.4538,640800.0
2014-07-22 15:55:00,9.92,9.93,9.91,9.91,794400.0,9.4443,9.4538,9.4347,9.4347,794400.0
2014-07-23 09:30:00,9.95,9.97,9.94,9.94,600000.0,9.4728,9.4919,9.4633,9.4633,600000.0
2014-07-23 09:35:00,9.94,9.95,9.93,9.94,511200.0,9.4633,9.4728,9.4538,9.4633,511200.0
2014-07-23 09:40:00,9.94,9.95,9.91,9.92,342000.0,9.4633,9.4728,9.4347,9.4443,342000.0
2014-07-23 09:45:00,9.91,9.93,9.9,9.93,237600.0,9.4347,9.4538,9.4252,9.4538,237600.0
2014-07-23 09:50:00,9.92,9.95,9.92,9.95,91200.0,9.4443,9.4728,9.4443,9.4728,91200.0
2014-07-23 09:55:00,9.95,9.95,9.92,9.92,110400.0,9.4728,9.4728,9.4443,9.4443,110400.0
2014-07-23 10:00:00,9.93,9.93,9.91,9.93,112800.0,9.4538,9.4538,9.4347,9.4538,112800.0
2014-07-23 10:05:00,9.92,9.93,9.92,9.93,139200.0,9.4443,9.4538,9.4443,9.4538,139200.0
2014-07-23 10:10:00,9.93,9.95,9.93,9.94,57600.0,9.4538,9.4728,9.4538,9.4633,57600.0
2014-07-23 10:15:00,9.94,9.96,9.94,9.95,94800.0,9.4633,9.4823,9.4633,9.4728,94800.0
2014-07-23 10:20:00,9.95,9.96,9.95,9.95,69600.0,9.4728,9.4823,9.4728,9.4728,69600.0
2014-07-23 10:25:00,9.94,9.97,9.94,9.97,183600.0,9.4633,9.4919,9.4633,9.4919,183600.0
2014-07-23 10:30:00,9.97,10.0,9.97,9.98,730800.0,9.4919,9.5204,9.4919,9.5014,730800.0
2014-07-23 10:35:00,9.98,10.0,9.98,10.0,483600.0,9.5014,9.5204,9.5014,9.5204,483600.0
2014-07-23 10:40:00,10.0,10.01,9.99,10.0,110400.0,9.5204,9.5299,9.5109,9.5204,110400.0
2014-07-23 10:45:00,10.0,10.0,9.99,10.0,112800.0,9.5204,9.5204,9.5109,9.5204,112800.0
2014-07-23 10:50:00,9.99,10.0,9.98,9.99,207600.0,9.5109,9.5204,9.5014,9.5109,207600.0
2014-07-23 10:55:00,9.99,9.99,9.98,9.98,114000.0,9.5109,9.5109,9.5014,9.5014,114000.0
2014-07-23 11:00:00,9.99,9.99,9.98,9.99,58800.0,9.5109,9.5109,9.5014,9.5109,58800.0
2014-07-23 11:05:00,9.99,10.0,9.99,9.99,153600.0,9.5109,9.5204,9.5109,9.5109,153600.0
2014-07-23 11:10:00,9.99,9.99,9.99,9.99,67200.0,9.5109,9.5109,9.5109,9.5109,67200.0
2014-07-23 11:15:00,9.99,10.0,9.98,9.99,67200.0,9.5109,9.5204,9.5014,9.5109,67200.0
2014-07-23 11:20:00,9.99,9.99,9.98,9.98,129600.0,9.5109,9.5109,9.5014,9.5014,129600.0
2014-07-23 11:25:00,9.99,9.99,9.98,9.98,37200.0,9.5109,9.5109,9.5014,9.5014,37200.0
2014-07-23 11:30:00,9.99,10.0,9.99,10.0,38400.0,9.5109,9.5204,9.5109,9.5204,38400.0
2014-07-23 11:35:00,10.0,10.0,9.99,9.99,58800.0,9.5204,9.5204,9.5109,9.5109,58800.0
2014-07-23 11:40:00,9.99,9.99,9.99,9.99,21600.0,9.5109,9.5109,9.5109,9.5109,21600.0
2014-07-23 11:45:00,9.99,9.99,9.98,9.99,32400.0,9.5109,9.5109,9.5014,9.5109,32400.0
2014-07-23 11:50:00,9.99,10.0,9.99,10.0,16800.0,9.5109,9.5204,9.5109,9.5204,16800.0
2014-07-23 11:55:00,10.0,10.0,9.99,9.99,33600.0,9.5204,9.5204,9.5109,9.5109,33600.0
2014-07-23 12:00:00,9.99,9.99,9.98,9.99,68400.0,9.5109,9.5109,9.5014,9.5109,68400.0
2014-07-23 12:05:00,9.99,9.99,9.98,9.98,31200.0,9.5109,9.5109,9.5014,9.5014,31200.0
2014-07-23 12:10:00,9.99,9.99,9.99,9.99,7200.0,9.5109,9.5109,9.5109,9.5109,7200.0
2014-07-23 12:15:00,9.98,9.99,9.98,9.98,16800.0,9.5014,9.5109,9.5014,9.5014,16800.0
2014-07-23 12:20:00,9.98,9.98,9.98,9.98,13200.0,9.5014,9.5014,9.5014,9.5014,13200.0
2014-07-23 12:25:00,9.98,9.98,9.97,9.97,104400.0,9.5014,9.5014,9.4919,9.4919,104400.0
2014-07-23 12:30:00,9.97,9.97,9.96,9.96,60000.0,9.4919,9.4919,9.4823,9.4823,60000.0
2014-07-23 12:35:00,9.96,9.96,9.94,9.94,180000.0,9.4823,9.4823,9.4633,9.4633,180000.0
2014-07-23 12:40:00,9.94,9.96,9.94,9.95,109200.0,9.4633,9.4823,9.4633,9.4728,109200.0
2014-07-23 12:45:00,9.95,9.95,9.94,9.94,57600.0,9.4728,9.4728,9.4633,9.4633,57600.0
2014-07-23 12:50:00,9.94,9.95,9.94,9.94,74400.0,9.4633,9.4728,9.4633,9.4633,74400.0
2014-07-23 12:55:00,9.94,9.96,9.94,9.95,54000.0,9.4633,9.4823,9.4633,9.4728,54000.0
2014-07-23 13:00:00,9.96,9.96,9.95,9.96,45600.0,9.4823,9.4823,9.4728,9.4823,45600.0
2014-07-23 13:05:00,9.95,9.95,9.95,9.95,9600.0,9.4728,9.4728,9.4728,9.4728,9600.0
2014-07-23 13:10:00,9.95,9.95,9.95,9.95,24000.0,9.4728,9.4728,9.4728,9.4728,24000.0
2014-07-23 13:15:00,9.95,9.96,9.95,9.96,20400.0,9.4728,9.4823,9.4728,9.4823,20400.0
2014-07-23 13:20:00,9.96,9.96,9.96,9.96,6000.0,9.4823,9.4823,9.4823,9.4823,6000.0
2014-07-23 13:25:00,9.96,9.96,9.96,9.96,58800.0,9.4823,9.4823,9.4823,9.4823,58800.0
2014-07-23 13:30:00,9.96,9.97,9.96,9.97,63600.0,9.4823,9.4919,9.4823,9.4919,63600.0
2014-07-23 13:35:00,9.97,9.97,9.97,9.97,46800.0,9.4919,9.4919,9.4919,9.4919,46800.0
2014-07-23 13:40:00,9.97,9.99,9.97,9.98,294000.0,9.4919,9.5109,9.4919,9.5014,294000.0
2014-07-23 13:45:00,9.98,9.99,9.98,9.99,69600.0,9.5014,9.5109,9.5014,9.5109,69600.0
2014-07-23 13:50:00,9.99,9.99,9.99,9.99,8400.0,9.5109,9.5109,9.5109,9.5109,8400.0
2014-07-23 13:55:00,9.99,9.99,9.99,9.99,1200.0,9.5109,9.5109,9.5109,9.5109,1200.0
2014-07-23 14:00:00,9.99,9.99,9.98,9.98,49200.0,9.5109,9.5109,9.5014,9.5014,49200.0
2014-07-23 14:05:00,9.98,9.99,9.98,9.98,9600.0,9.5014,9.5109,9.5014,9.5014,9600.0
2014-07-23 14:10:00,9.99,10.0,9.99,9.99,46800.0,9.5109,9.5204,9.5109,9.5109,46800.0
2014-07-23 14:15:00,9.99,9.99,9.98,9.98,109200.0,9.5109,9.5109,9.5014,9.5014,109200.0
2014-07-23 14:20:00,9.98,9.98,9.98,9.98,43200.0,9.5014,9.5014,9.5014,9.5014,43200.0
2014-07-23 14:25:00,9.99,9.99,9.98,9.98,24000.0,9.5109,9.5109,9.5014,9.5014,24000.0
2014-07-23 14:30:00,9.98,9.98,9.98,9.98,25200.0,9.5014,9.5014,9.5014,9.5014,25200.0
2014-07-23 14:35:00,9.99,9.99,9.99,9.99,8400.0,9.5109,9.5109,9.5109,9.5109,8400.0
2014-07-23 14:40:00,9.99,9.99,9.99,9.99,7200.0,9.5109,9.5109,9.5109,9.5109,7200.0
2014-07-23 14:45:00,9.98,9.99,9.98,9.98,24000.0,9.5014,9.5109,9.5014,9.5014,24000.0
2014-07-23 14:50:00,9.98,9.98,9.98,9.98,30000.0,9.5014,9.5014,9.5014,9.5014,30000.0
2014-07-23 14:55:00,9.97,9.98,9.97,9.98,43200.0,9.4919,9.5014,9.4919,9.5014,43200.0
2014-07-23 15:00:00,9.98,9.98,9.98,9.98,46800.0,9.5014,9.5014,9.5014,9.5014,46800.0
2014-07-23 15:05:00,9.98,9.98,9.98,9.98,63600.0,9.5014,9.5014,9.5014,9.5014,63600.0
2014-07-23 15:10:00,9.98,9.99,9.98,9.99,46800.0,9.5014,9.5109,9.5014,9.5109,46800.0
2014-07-23 15:15:00,9.98,9.99,9.98,9.99,36000.0,9.5014,9.5109,9.5014,9.5109,36000.0
2014-07-23 15:20:00,9.99,9.99,9.99,9.99,31200.0,9.5109,9.5109,9.5109,9.5109,31200.0
2014-07-23 15:25:00,9.99,10.0,9.99,10.0,50400.0,9.5109,9.5204,9.5109,9.5204,50400.0
2014-07-23 15:30:00,9.99,9.99,9.99,9.99,50400.0,9.5109,9.5109,9.5109,9.5109,50400.0
2014-07-23 15:35:00,9.99,9.99,9.99,9.99,85200.0,9.5109,9.5109,9.5109,9.5109,85200.0
2014-07-23 15:40:00,9.99,9.99,9.99,9.99,76800.0,9.5109,9.5109,9.5109,9.5109,76800.0
2014-07-23 15:45:00,9.99,9.99,9.99,9.99,69600.0,9.5109,9.5109,9.5109,9.5109,69600.0
2014-07-23 15:50:00,9.99,9.99,9.99,9.99,75600.0,9.5109,9.5109,9.5109,9.5109,75600.0
2014-07-23 15:55:00,9.99,9.99,9.97,9.98,236400.0,9.5109,9.5109,9.4919,9.5014,236400.0
2014-07-24 09:30:00,10.01,10.02,10.0,10.01,204000.0,9.5299,9.5395,9.5204,9.5299,204000.0
2014-07-24 09:35:00,10.02,10.02,9.98,9.99,342000.0,9.5395,9.5395,9.5014,9.5109,342000.0
2014-07-24 09:40:00,9.99,10.0,9.98,9.99,79200.0,9.5109,9.5204,9.5014,9.5109,79200.0
2014-07-24 09:45:00,10.0,10.02,10.0,10.02,349200.0,9.5204,9.5395,9.5204,9.5395,349200.0
2014-07-24 09:50:00,10.02,10.02,9.99,10.0,247200.0,9.5395,9.5395,9.5109,9.5204,247200.0
2014-07-24 09:55:00,10.0,10.0,9.97,9.98,316800.0,9.5204,9.5204,9.4919,9.5014,316800.0
2014-07-24 10:00:00,9.98,9.98,9.95,9.97,246000.0,9.5014,9.5014,9.4728,9.4919,246000.0
2014-07-24 10:05:00,9.97,9.99,9.96,9.98,296400.0,9.4919,9.5109,9.4823,9.5014,296400.0
2014-07-24 10:10:00,9.98,9.99,9.97,9.99,102000.0,9.5014,9.5109,9.4919,9.5109,102000.0
2014-07-24 10:15:00,9.99,9.99,9.96,9.98,60000.0,9.5109,9.5109,9.4823,9.5014,60000.0
2014-07-24 10:20:00,9.97,9.98,9.96,9.98,26400.0,9.4919,9.5014,9.4823,9.5014,26400.0
2014-07-24 10:25:00,9.97,10.0,9.97,9.99,68400.0,9.4919,9.5204,9.4919,9.5109,68400.0
2014-07-24 10:30:00,9.99,10.0,9.99,9.99,85200.0,9.5109,9.5204,9.5109,9.5109,85200.0
2014-07-24 10:35:00,9.98,9.99,9.98,9.98,33600.0,9.5014,9.5109,9.5014,9.5014,33600.0
2014-07-24 10:40:00,9.98,10.0,9.98,10.0,69600.0,9.5014,9.5204,9.5014,9.5204,69600.0
2014-07-24 10:45:00,10.0,10.0,9.99,10.0,90000.0,9.5204,9.5204,9.5109,9.5204,90000.0
2014-07-24 10:50:00,9.99,9.99,9.99,9.99,43200.0,9.5109,9.5109,9.5109,9.5109,43200.0
2014-07-24 10:55:00,9.99,9.99,9.99,9.99,45600.0,9.5109,9.5109,9.5109,9.5109,45600.0
2014-07-24 11:00:00,9.99,10.01,9.99,10.0,64800.0,9.5109,9.5299,9.5109,9.5204,64800.0
2014-07-24 11:05:00,10.0,10.01,10.0,10.01,75600.0,9.5204,9.5299,9.5204,9.5299,75600.0
2014-07-24 11:10:00,10.01,10.02,10.01,10.02,355200.0,9.5299,9.5395,9.5299,9.5395,355200.0
2014-07-24 11:15:00,10.02,10.02,10.02,10.02,80400.0,9.5395,9.5395,9.5395,9.5395,80400.0
2014-07-24 11:20:00,10.02,10.02,10.02,10.02,55200.0,9.5395,9.5395,9.5395,9.5395,55200.0
2014-07-24 11:25:00,10.03,10.03,10.02,10.03,165600.0,9.549,9.549,9.5395,9.549,165600.0
2014-07-24 11:30:00,10.03,10.04,10.03,10.04,98400.0,9.549,9.5585,9.549,9.5585,98400.0
2014-07-24 11:35:00,10.03,10.03,10.02,10.02,177600.0,9.549,9.549,9.5395,9.5395,177600.0
2014-07-24 11:40:00,10.02,10.03,10.02,10.02,87600.0,9.5395,9.549,9.5395,9.5395,87600.0
2014-07-24 11:45:00,10.02,10.02,10.02,10.02,0.0,9.5395,9.5395,9.5395,9.5395,0.0
2014-07-24 11:50:00,10.03,10.03,10.03,10.03,19200.0,9.549,9.549,9.549,9.549,19200.0
2014-07-24 11:55:00,10.03,10.03,10.03,10.03,68400.0,9.549,9.549,9.549,9.549,68400.0
2014-07-24 12:00:00,10.03,10.03,10.03,10.03,10800.0,9.549,9.549,9.549,9.549,10800.0
2014-07-24 12:05:00,10.03,10.03,10.03,10.03,32400.0,9.549,9.549,9.549,9.549,32400.0
2014-07-24 12:10:00,10.03,10.03,10.02,10.02,28800.0,9.549,9.549,9.5395,9.5395,28800.0
2014-07-24 12:15:00,10.02,10.02,10.02,10.02,14400.0,9.5395,9.5395,9.5395,9.5395,14400.0
2014-07-24 12:20:00,10.03,10.03,10.01,10.01,57600.0,9.549,9.549,9.5299,9.5299,57600.0
2014-07-24 12:25:00,10.02,10.02,10.02,10.02,1200.0,9.5395,9.5395,9.5395,9.5395,1200.0
2014-07-24 12:30:00,10.02,10.02,10.01,10.01,44400.0,9.5395,9.5395,9.5299,9.5299,44400.0
2014-07-24 12:35:00,10.01,10.01,10.01,10.01,10800.0,9.5299,9.5299,9.5299,9.5299,10800.0
2014-07-24 12:40:00,10.01,10.01,10.01,10.01,8400.0,9.5299,9.5299,9.5299,9.5299,8400.0
2014-07-24 12:45:00,10.01,10.01,10.01,10.01,2400.0,9.5299,9.5299,9.5299,9.5299,2400.0
2014-07-24 12:50:00,10.01,10.01,10.01,10.01,33600.0,9.5299,9.5299,9.5299,9.5299,33600.0
2014-07-24 12:55:00,10.01,10.01,10.01,10.01,10800.0,9.5299,9.5299,9.5299,9.5299,10800.0
2014-07-24 13:00:00,10.0,10.01,9.99,10.0,43200.0,9.5204,9.5299,9.5109,9.5204,43200.0
2014-07-24 13:05:00,9.98,9.98,9.97,9.97,96000.0,9.5014,9.5014,9.4919,9.4919,96000.0
2014-07-24 13:10:00,9.98,9.98,9.97,9.98,78000.0,9.5014,9.5014,9.4919,9.5014,78000.0
2014-07-24 13:15:00,9.98,9.98,9.98,9.98,34800.0,9.5014,9.5014,9.5014,9.5014,34800.0
2014-07-24 13:20:00,9.99,10.0,9.98,10.0,117600.0,9.5109,9.5204,9.5014,9.5204,117600.0
2014-07-24 13:25:00,10.0,10.0,9.99,10.0,14400.0,9.5204,9.5204,9.5109,9.5204,14400.0
2014-07-24 13:30:00,10.01,10.01,9.99,10.01,144000.0,9.5299,9.5299,9.5109,9.5299,144000.0
2014-07-24 13:35:00,10.0,10.0,10.0,10.0,22800.0,9.5204,9.5204,9.5204,9.5204,22800.0
2014-07-24 13:40:00,10.0,10.0,9.99,10.0,55200.0,9.5204,9.5204,9.5109,9.5204,55200.0
2014-07-24 13:45:00,9.99,9.99,9.99,9.99,26400.0,9.5109,9.5109,9.5109,9.5109,26400.0
2014-07-24 13:50:00,10.0,10.01,10.0,10.0,8400.0,9.5204,9.5299,9.5204,9.5204,8400.0
2014-07-24 13:55:00,10.0,10.02,10.0,10.02,61200.0,9.5204,9.5395,9.5204,9.5395,61200.0
2014-07-24 14:00:00,10.02,10.02,10.01,10.02,16800.0,9.5395,9.5395,9.5299,9.5395,16800.0
2014-07-24 14:05:00,10.01,10.02,10.01,10.02,55200.0,9.5299,9.5395,9.5299,9.5395,55200.0
2014-07-24 14:10:00,10.02,10.02,10.01,10.02,19200.0,9.5395,9.5395,9.5299,9.5395,19200.0
2014-07-24 14:15:00,10.02,10.02,10.01,10.02,38400.0,9.5395,9.5395,9.5299,9.5395,38400.0
2014-07-24 14:20:00,10.02,10.02,10.01,10.02,60000.0,9.5395,9.5395,9.5299,9.5395,60000.0
2014-07-24 14:25:00,10.02,10.02,10.01,10.01,67200.0,9.5395,9.5395,9.5299,9.5299,67200.0
2014-07-24 14:30:00,10.01,10.01,9.99,9.99,134400.0,9.5299,9.5299,9.5109,9.5109,134400.0
2014-07-24 14:35:00,9.99,9.99,9.98,9.98,186000.0,9.5109,9.5109,9.5014,9.5014,186000.0
2014-07-24 14:40:00,9.98,9.99,9.97,9.98,108000.0,9.5014,9.5109,9.4919,9.5014,108000.0
2014-07-24 14:45:00,9.98,9.99,9.98,9.98,106800.0,9.5014,9.5109,9.5014,9.5014,106800.0
2014-07-24 14:50:00,9.98,9.98,9.98,9.98,54000.0,9.5014,9.5014,9.5014,9.5014,54000.0
2014-07-24 14:55:00,9.99,9.99,9.96,9.96,206400.0,9.5109,9.5109,9.4823,9.4823,206400.0
2014-07-24 15:00:00,9.96,9.97,9.96,9.97,63600.0,9.4823,9.4919,9.4823,9.4919,63600.0
2014-07-24 15:05:00,9.97,9.97,9.95,9.96,138000.0,9.4919,9.4919,9.4728,9.4823,138000.0
2014-07-24 15:10:00,9.96,9.98,9.96,9.98,102000.0,9.4823,9.5014,9.4823,9.5014,102000.0
2014-07-24 15:15:00,9.97,9.98,9.97,9.98,45600.0,9.4919,9.5014,9.4919,9.5014,45600.0
2014-07-24 15:20:00,9.97,9.97,9.97,9.97,32400.0,9.4919,9.4919,9.4919,9.4919,32400.0
2014-07-24 15:25:00,9.98,9.98,9.97,9.97,87600.0,9.5014,9.5014,9.4919,9.4919,87600.0
2014-07-24 15:30:00,9.97,9.99,9.97,9.99,132000.0,9.4919,9.5109,9.4919,9.5109,132000.0
2014-07-24 15:35:00,10.0,10.0,9.99,9.99,36000.0,9.5204,9.5204,9.5109,9.5109,36000.0
2014-07-24 15:40:00,9.99,10.01,9.99,10.0,44400.0,9.5109,9.5299,9.5109,9.5204,44400.0
2014-07-24 15:45:00,10.0,10.0,10.0,10.0,91200.0,9.5204,9.5204,9.5204,9.5204,91200.0
2014-07-24 15:50:00,10.0,10.0,9.99,9.99,128400.0,9.5204,9.5204,9.5109,9.5109,128400.0
2014-07-24 15:55:00,9.99,10.0,9.98,9.98,346800.0,9.5109,9.5204,9.5014,9.5014,346800.0
2014-07-25 09:30:00,9.9,9.9,9.85,9.86,553200.0,9.4252,9.4252,9.3776,9.3871,553200.0
2014-07-25 09:35:00,9.85,9.89,9.84,9.88,439200.0,9.3776,9.4157,9.3681,9.4062,439200.0
2014-07-25 09:40:00,9.88,9.89,9.87,9.87,226800.0,9.4062,9.4157,9.3966,9.3966,226800.0
2014-07-25 09:45:00,9.88,9.88,9.87,9.87,48000.0,9.4062,9.4062,9.3966,9.3966,48000.0
2014-07-25 09:50:00,9.87,9.91,9.87,9.91,205200.0,9.3966,9.4347,9.3966,9.4347,205200.0
2014-07-25 09:55:00,9.9,9.91,9.89,9.9,121200.0,9.4252,9.4347,9.4157,9.4252,121200.0
2014-07-25 10:00:00,9.9,9.9,9.89,9.89,38400.0,9.4252,9.4252,9.4157,9.4157,38400.0
2014-07-25 10:05:00,9.88,9.89,9.87,9.88,84000.0,9.4062,9.4157,9.3966,9.4062,84000.0
2014-07-25 10:10:00,9.87,9.88,9.87,9.88,49200.0,9.3966,9.4062,9.3966,9.4062,49200.0
2014-07-25 10:15:00,9.88,9.9,9.88,9.89,128400.0,9.4062,9.4252,9.4062,9.4157,128400.0
2014-07-25 10:20:00,9.89,9.92,9.89,9.92,96000.0,9.4157,9.4443,9.4157,9.4443,96000.0
2014-07-25 10:25:00,9.92,9.92,9.9,9.9,30000.0,9.4443,9.4443,9.4252,9.4252,30000.0
2014-07-25 10:30:00,9.91,9.91,9.89,9.9,38400.0,9.4347,9.4347,9.4157,9.4252,38400.0
2014-07-25 10:35:00,9.9,9.91,9.9,9.9,26400.0,9.4252,9.4347,9.4252,9.4252,26400.0
2014-07-25 10:40:00,9.9,9.9,9.89,9.89,45600.0,9.4252,9.4252,9.4157,9.4157,45600.0
2014-07-25 10:45:00,9.89,9.9,9.89,9.9,19200.0,9.4157,9.4252,9.4157,9.4252,19200.0
2014-07-25 10:50:00,9.9,9.9,9.88,9.88,25200.0,9.4252,9.4252,9.4062,9.4062,25200.0
2014-07-25 10:55:00,9.88,9.88,9.85,9.85,235200.0,9.4062,9.4062,9.3776,9.3776,235200.0
2014-07-25 11:00:00,9.86,9.86,9.81,9.84,380400.0,9.3871,9.3871,9.3395,9.3681,380400.0
2014-07-25 11:05:00,9.84,9.84,9.82,9.83,98400.0,9.3681,9.3681,9.349,9.3586,98400.0
2014-07-25 11:10:00,9.83,9.83,9.82,9.83,50400.0,9.3586,9.3586,9.349,9.3586,50400.0
2014-07-25 11:15:00,9.83,9.83,9.81,9.82,186000.0,9.3586,9.3586,9.3395,9.349,186000.0
2014-07-25 11:20:00,9.82,9.82,9.78,9.78,279600.0,9.349,9.349,9.311,9.311,279600.0
2014-07-25 11:25:00,9.79,9.82,9.78,9.81,176400.0,9.3205,9.349,9.311,9.3395,176400.0
2014-07-25 11:30:00,9.81,9.83,9.81,9.83,135600.0,9.3395,9.3586,9.3395,9.3586,135600.0
2014-07-25 11:35:00,9.82,9.83,9.82,9.82,75600.0,9.349,9.3586,9.349,9.349,75600.0
2014-07-25 11:40:00,9.82,9.84,9.82,9.83,48000.0,9.349,9.3681,9.349,9.3586,48000.0
2014-07-25 11:45:00,9.83,9.83,9.83,9.83,39600.0,9.3586,9.3586,9.3586,9.3586,39600.0
2014-07-25 11:50:00,9.83,9.84,9.83,9.84,39600.0,9.3586,9.3681,9.3586,9.3681,39600.0
2014-07-25 11:55:00,9.84,9.84,9.83,9.83,73200.0,9.3681,9.3681,9.3586,9.3586,73200.0
2014-07-25 12:00:00,9.84,9.84,9.83,9.83,12000.0,9.3681,9.3681,9.3586,9.3586,12000.0
2014-07-25 12:05:00,9.84,9.86,9.84,9.86,126000.0,9.3681,9.3871,9.3681,9.3871,126000.0
2014-07-25 12:10:00,9.86,9.86,9.85,9.86,82800.0,9.3871,9.3871,9.3776,9.3871,82800.0
2014-07-25 12:15:00,9.85,9.85,9.85,9.85,8400.0,9.3776,9.3776,9.3776,9.3776,8400.0
2014-07-25 12:20:00,9.86,9.86,9.85,9.85,7200.0,9.3871,9.3871,9.3776,9.3776,7200.0
2014-07-25 12:25:00,9.85,9.86,9.84,9.84,49200.0,9.3776,9.3871,9.3681,9.3681,49200.0
2014-07-25 12:30:00,9.84,9.85,9.84,9.84,52800.0,9.3681,9.3776,9.3681,9.3681,52800.0
2014-07-25 12:35:00,9.84,9.85,9.84,9.84,75600.0,9.3681,9.3776,9.3681,9.3681,75600.0
2014-07-25 12:40:00,9.85,9.85,9.85,9.85,39600.0,9.3776,9.3776,9.3776,9.3776,39600.0
2014-07-25 12:45:00,9.85,9.87,9.85,9.87,88800.0,9.3776,9.3966,9.3776,9.3966,88800.0
2014-07-25 12:50:00,9.86,9.86,9.86,9.86,98400.0,9.3871,9.3871,9.3871,9.3871,98400.0
2014-07-25 12:55:00,9.86,9.86,9.86,9.86,54000.0,9.3871,9.3871,9.3871,9.3871,54000.0
2014-07-25 13:00:00,9.86,9.86,9.85,9.86,112800.0,9.3871,9.3871,9.3776,9.3871,112800.0
2014-07-25 13:05:00,9.85,9.86,9.84,9.85,135600.0,9.3776,9.3871,9.3681,9.3776,135600.0
2014-07-25 13:10:00,9.85,9.85,9.84,9.85,36000.0,9.3776,9.3776,9.3681,9.3776,36000.0
2014-07-25 13:15:00,9.85,9.85,9.83,9.84,76800.0,9.3776,9.3776,9.3586,9.3681,76800.0
2014-07-25 13:20:00,9.84,9.84,9.83,9.83,45600.0,9.3681,9.3681,9.3586,9.3586,45600.0
2014-07-25 13:25:00,9.84,9.84,9.84,9.84,80400.0,9.3681,9.3681,9.3681,9.3681,80400.0
2014-07-25 13:30:00,9.84,9.84,9.81,9.81,144000.0,9.3681,9.3681,9.3395,9.3395,144000.0
2014-07-25 13:35:00,9.81,9.82,9.81,9.82,110400.0,9.3395,9.349,9.3395,9.349,110400.0
2014-07-25 13:40:00,9.82,9.83,9.82,9.82,37200.0,9.349,9.3586,9.349,9.349,37200.0
2014-07-25 13:45:00,9.82,9.83,9.82,9.83,94800.0,9.349,9.3586,9.349,9.3586,94800.0
2014-07-25 13:50:00,9.83,9.83,9.82,9.82,13200.0,9.3586,9.3586,9.349,9.349,13200.0
2014-07-25 13:55:00,9.82,9.82,9.81,9.81,85200.0,9.349,9.349,9.3395,9.3395,85200.0
2014-07-25 14:00:00,9.81,9.81,9.8,9.81,200400.0,9.3395,9.3395,9.33,9.3395,200400.0
2014-07-25 14:05:00,9.82,9.83,9.81,9.83,60000.0,9.349,9.3586,9.3395,9.3586,60000.0
2014-07-25 14:10:00,9.83,9.83,9.82,9.82,49200.0,9.3586,9.3586,9.349,9.349,49200.0
2014-07-25 14:15:00,9.82,9.84,9.82,9.84,250800.0,9.349,9.3681,9.349,9.3681,250800.0
2014-07-25 14:20:00,9.83,9.84,9.83,9.84,14400.0,9.3586,9.3681,9.3586,9.3681,14400.0
2014-07-25 14:25:00,9.84,9.85,9.84,9.85,75600.0,9.3681,9.3776,9.3681,9.3776,75600.0
2014-07-25 14:30:00,9.85,9.86,9.84,9.84,22800.0,9.3776,9.3871,9.3681,9.3681,22800.0
2014-07-25 14:35:00,9.83,9.84,9.83,9.84,18000.0,9.3586,9.3681,9.3586,9.3681,18000.0
2014-07-25 14:40:00,9.84,9.85,9.84,9.85,50400.0,9.3681,9.3776,9.3681,9.3776,50400.0
2014-07-25 14:45:00,9.85,9.86,9.85,9.86,78000.0,9.3776,9.3871,9.3776,9.3871,78000.0
2014-07-25 14:50:00,9.85,9.85,9.83,9.83,189600.0,9.3776,9.3776,9.3586,9.3586,189600.0
2014-07-25 14:55:00,9.83,9.84,9.83,9.84,79200.0,9.3586,9.3681,9.3586,9.3681,79200.0
2014-07-25 15:00:00,9.84,9.84,9.82,9.82,57600.0,9.3681,9.3681,9.349,9.349,57600.0
2014-07-25 15:05:00,9.83,9.83,9.83,9.83,13200.0,9.3586,9.3586,9.3586,9.3586,13200.0
2014-07-25 15:10:00,9.84,9.84,9.83,9.83,90000.0,9.3681,9.3681,9.3586,9.3586,90000.0
2014-07-25 15:15:00,9.82,9.83,9.82,9.83,68400.0,9.349,9.3586,9.349,9.3586,68400.0
2014-07-25 15:20:00,9.83,9.84,9.82,9.83,55200.0,9.3586,9.3681,9.349,9.3586,55200.0
2014-07-25 15:25:00,9.83,9.83,9.82,9.82,37200.0,9.3586,9.3586,9.349,9.349,37200.0
2014-07-25 15:30:00,9.82,9.82,9.81,9.81,75600.0,9.349,9.349,9.3395,9.3395,75600.0
2014-07-25 15:35:00,9.81,9.82,9.8,9.81,78000.0,9.3395,9.349,9.33,9.3395,78000.0
2014-07-25 15:40:00,9.81,9.82,9.81,9.82,118800.0,9.3395,9.349,9.3395,9.349,118800.0
2014-07-25 15:45:00,9.82,9.84,9.82,9.83,192000.0,9.349,9.3681,9.349,9.3586,192000.0
2014-07-25 15:50:00,9.83,9.84,9.83,9.83,159600.0,9.3586,9.3681,9.3586,9.3586,159600.0
2014-07-25 15:55:00,9.84,9.84,9.83,9.84,417600.0,9.3681,9.3681,9.3586,9.3681,417600.0
2014-07-28 09:30:00,9.84,9.85,9.81,9.83,363600.0,9.3681,9.3776,9.3395,9.3586,363600.0
2014-07-28 09:35:00,9.83,9.85,9.83,9.83,112800.0,9.3586,9.3776,9.3586,9.3586,112800.0
2014-07-28 09:40:00,9.82,9.82,9.78,9.78,124800.0,9.349,9.349,9.311,9.311,124800.0
2014-07-28 09:45:00,9.78,9.78,9.73,9.74,536400.0,9.311,9.311,9.2634,9.2729,536400.0
2014-07-28 09:50:00,9.74,9.75,9.72,9.75,337200.0,9.2729,9.2824,9.2538,9.2824,337200.0
2014-07-28 09:55:00,9.75,9.76,9.74,9.76,144000.0,9.2824,9.2919,9.2729,9.2919,144000.0
2014-07-28 10:00:00,9.76,9.76,9.7,9.71,471600.0,9.2919,9.2919,9.2348,9.2443,471600.0
2014-07-28 10:05:00,9.72,9.73,9.7,9.7,223200.0,9.2538,9.2634,9.2348,9.2348,223200.0
2014-07-28 10:10:00,9.7,9.72,9.7,9.72,176400.0,9.2348,9.2538,9.2348,9.2538,176400.0
2014-07-28 10:15:00,9.72,9.72,9.68,9.69,219600.0,9.2538,9.2538,9.2158,9.2253,219600.0
2014-07-28 10:20:00,9.69,9.7,9.67,9.69,393600.0,9.2253,9.2348,9.2062,9.2253,393600.0
2014-07-28 10:25:00,9.7,9.72,9.69,9.7,308400.0,9.2348,9.2538,9.2253,9.2348,308400.0
2014-07-28 10:30:00,9.7,9.71,9.69,9.7,165600.0,9.2348,9.2443,9.2253,9.2348,165600.0
2014-07-28 10:35:00,9.69,9.71,9.68,9.71,175200.0,9.2253,9.2443,9.2158,9.2443,175200.0
2014-07-28 10:40:00,9.71,9.73,9.7,9.73,181200.0,9.2443,9.2634,9.2348,9.2634,181200.0
2014-07-28 10:45:00,9.73,9.74,9.73,9.73,80400.0,9.2634,9.2729,9.2634,9.2634,80400.0
2014-07-28 10:50:00,9.74,9.74,9.73,9.74,157200.0,9.2729,9.2729,9.2634,9.2729,157200.0
2014-07-28 10:55:00,9.74,9.74,9.71,9.72,181200.0,9.2729,9.2729,9.2443,9.2538,181200.0
2014-07-28 11:00:00,9.71,9.74,9.71,9.74,112800.0,9.2443,9.2729,9.2443,9.2729,112800.0
2014-07-28 11:05:00,9.73,9.74,9.73,9.74,441600.0,9.2634,9.2729,9.2634,9.2729,441600.0
2014-07-28 11:10:00,9.74,9.76,9.74,9.75,172800.0,9.2729,9.2919,9.2729,9.2824,172800.0
2014-07-28 11:15:00,9.75,9.75,9.74,9.75,86400.0,9.2824,9.2824,9.2729,9.2824,86400.0
2014-07-28 11:20:00,9.75,9.77,9.75,9.76,121200.0,9.2824,9.3014,9.2824,9.2919,121200.0
2014-07-28 11:25:00,9.76,9.8,9.76,9.8,313200.0,9.2919,9.33,9.2919,9.33,313200.0
2014-07-28 11:30:00,9.8,9.81,9.8,9.81,358800.0,9.33,9.3395,9.33,9.3395,358800.0
2014-07-28 11:35:00,9.81,9.81,9.8,9.8,51600.0,9.3395,9.3395,9.33,9.33,51600.0
2014-07-28 11:40:00,9.8,9.8,9.79,9.8,54000.0,9.33,9.33,9.3205,9.33,54000.0
2014-07-28 11:45:00,9.8,9.8,9.78,9.79,36000.0,9.33,9.33,9.311,9.3205,36000.0
2014-07-28 11:50:00,9.8,9.8,9.79,9.79,32400.0,9.33,9.33,9.3205,9.3205,32400.0
2014-07-28 11:55:00,9.79,9.8,9.78,9.79,84000.0,9.3205,9.33,9.311,9.3205,84000.0
2014-07-28 12:00:00,9.79,9.79,9.79,9.79,84000.0,9.3205,9.3205,9.3205,9.3205,84000.0
2014-07-28 12:05:00,9.79,9.79,9.79,9.79,10800.0,9.3205,9.3205,9.3205,9.3205,10800.0
2014-07-28 12:10:00,9.79,9.79,9.77,9.77,42000.0,9.3205,9.3205,9.3014,9.3014,42000.0
2014-07-28 12:15:00,9.77,9.77,9.77,9.77,49200.0,9.3014,9.3014,9.3014,9.3014,49200.0
2014-07-28 12:20:00,9.77,9.78,9.77,9.78,13200.0,9.3014,9.311,9.3014,9.311,13200.0
2014-07-28 12:25:00,9.78,9.78,9.76,9.76,44400.0,9.311,9.311,9.2919,9.2919,44400.0
2014-07-28 12:30:00,9.76,9.77,9.76,9.77,26400.0,9.2919,9.3014,9.2919,9.3014,26400.0
2014-07-28 12:35:00,9.77,9.77,9.77,9.77,9600.0,9.3014,9.3014,9.3014,9.3014,9600.0
2014-07-28 12:40:00,9.76,9.78,9.76,9.78,37200.0,9.2919,9.311,9.2919,9.311,37200.0
2014-07-28 12:45:00,9.78,9.79,9.78,9.79,28800.0,9.311,9.3205,9.311,9.3205,28800.0
2014-07-28 12:50:00,9.79,9.79,9.79,9.79,10800.0,9.3205,9.3205,9.3205,9.3205,10800.0
2014-07-28 12:55:00,9.79,9.8,9.79,9.8,44400.0,9.3205,9.33,9.3205,9.33,44400.0
2014-07-28 13:00:00,9.79,9.79,9.79,9.79,15600.0,9.3205,9.3205,9.3205,9.3205,15600.0
2014-07-28 13:05:00,9.78,9.79,9.78,9.79,12000.0,9.311,9.3205,9.311,9.3205,12000.0
2014-07-28 13:10:00,9.79,9.8,9.79,9.8,19200.0,9.3205,9.33,9.3205,9.33,19200.0
2014-07-28 13:15:00,9.8,9.81,9.8,9.81,14400.0,9.33,9.3395,9.33,9.3395,14400.0
2014-07-28 13:20:00,9.81,9.83,9.81,9.83,212400.0,9.3395,9.3586,9.3395,9.3586,212400.0
2014-07-28 13:25:00,9.83,9.83,9.83,9.83,123600.0,9.3586,9.3586,9.3586,9.3586,123600.0
2014-07-28 13:30:00,9.83,9.86,9.83,9.85,237600.0,9.3586,9.3871,9.3586,9.3776,237600.0
2014-07-28 13:35:00,9.86,9.88,9.85,9.88,207600.0,9.3871,9.4062,9.3776,9.4062,207600.0
2014-07-28 13:40:00,9.88,9.89,9.88,9.88,93600.0,9.4062,9.4157,9.4062,9.4062,93600.0
2014-07-28 13:45:00,9.89,9.89,9.87,9.88,82800.0,9.4157,9.4157,9.3966,9.4062,82800.0
2014-07-28 13:50:00,9.88,9.88,9.87,9.87,63600.0,9.4062,9.4062,9.3966,9.3966,63600.0
2014-07-28 13:55:00,9.87,9.87,9.87,9.87,25200.0,9.3966,9.3966,9.3966,9.3966,25200.0
2014-07-28 14:00:00,9.88,9.88,9.87,9.88,15600.0,9.4062,9.4062,9.3966,9.4062,15600.0
2014-07-28 14:05:00,9.88,9.88,9.87,9.88,32400.0,9.4062,9.4062,9.3966,9.4062,32400.0
2014-07-28 14:10:00,9.88,9.88,9.88,9.88,127200.0,9.4062,9.4062,9.4062,9.4062,127200.0
2014-07-28 14:15:00,9.87,9.87,9.85,9.86,56400.0,9.3966,9.3966,9.3776,9.3871,56400.0
2014-07-28 14:20:00,9.85,9.86,9.85,9.86,74400.0,9.3776,9.3871,9.3776,9.3871,74400.0
2014-07-28 14:25:00,9.85,9.86,9.85,9.86,33600.0,9.3776,9.3871,9.3776,9.3871,33600.0
2014-07-28 14:30:00,9.85,9.85,9.84,9.85,43200.0,9.3776,9.3776,9.3681,9.3776,43200.0
2014-07-28 14:35:00,9.85,9.85,9.85,9.85,80400.0,9.3776,9.3776,9.3776,9.3776,80400.0
2014-07-28 14:40:00,9.85,9.85,9.83,9.83,50400.0,9.3776,9.3776,9.3586,9.3586,50400.0
2014-07-28 14:45:00,9.84,9.85,9.84,9.85,25200.0,9.3681,9.3776,9.3681,9.3776,25200.0
2014-07-28 14:50:00,9.85,9.87,9.85,9.86,63600.0,9.3776,9.3966,9.3776,9.3871,63600.0
2014-07-28 14:55:00,9.86,9.87,9.86,9.87,37200.0,9.3871,9.3966,9.3871,9.3966,37200.0
2014-07-28 15:00:00,9.87,9.87,9.85,9.85,57600.0,9.3966,9.3966,9.3776,9.3776,57600.0
2014-07-28 15:05:00,9.86,9.86,9.86,9.86,14400.0,9.3871,9.3871,9.3871,9.3871,14400.0
2014-07-28 15:10:00,9.86,9.86,9.85,9.86,64800.0,9.3871,9.3871,9.3776,9.3871,64800.0
2014-07-28 15:15:00,9.86,9.86,9.85,9.85,20400.0,9.3871,9.3871,9.3776,9.3776,20400.0
2014-07-28 15:20:00,9.86,9.86,9.86,9.86,24000.0,9.3871,9.3871,9.3871,9.3871,24000.0
2014-07-28 15:25:00,9.86,9.86,9.85,9.85,2400.0,9.3871,9.3871,9.3776,9.3776,2400.0
2014-07-28 15:30:00,9.86,9.86,9.86,9.86,38400.0,9.3871,9.3871,9.3871,9.3871,38400.0
2014-07-28 15:35:00,9.86,9.86,9.85,9.85,24000.0,9.3871,9.3871,9.3776,9.3776,24000.0
2014-07-28 15:40:00,9.85,9.86,9.85,9.86,30000.0,9.3776,9.3871,9.3776,9.3871,30000.0
2014-07-28 15:45:00,9.86,9.86,9.85,9.85,147600.0,9.3871,9.3871,9.3776,9.3776,147600.0
2014-07-28 15:50:00,9.85,9.85,9.84,9.84,156000.0,9.3776,9.3776,9.3681,9.3681,156000.0
2014-07-28 15:55:00,9.84,9.85,9.84,9.85,308400.0,9.3681,9.3776,9.3681,9.3776,308400.0
2014-07-29 09:30:00,9.9,9.91,9.88,9.89,328800.0,9.4252,9.4347,9.4062,9.4157,328800.0
2014-07-29 09:35:00,9.89,9.9,9.87,9.87,85200.0,9.4157,9.4252,9.3966,9.3966,85200.0
2014-07-29 09:40:00,9.87,9.87,9.85,9.87,109200.0,9.3966,9.3966,9.3776,9.3966,109200.0
2014-07-29 09:45:00,9.87,9.89,9.87,9.89,136800.0,9.3966,9.4157,9.3966,9.4157,136800.0
2014-07-29 09:50:00,9.89,9.91,9.88,9.91,189600.0,9.4157,9.4347,9.4062,9.4347,189600.0
2014-07-29 09:55:00,9.91,9.92,9.9,9.9,250800.0,9.4347,9.4443,9.4252,9.4252,250800.0
2014-07-29 10:00:00,9.92,9.92,9.9,9.9,133200.0,9.4443,9.4443,9.4252,9.4252,133200.0
2014-07-29 10:05:00,9.91,9.94,9.9,9.94,153600.0,9.4347,9.4633,9.4252,9.4633,153600.0
2014-07-29 10:10:00,9.94,9.94,9.92,9.93,94800.0,9.4633,9.4633,9.4443,9.4538,94800.0
2014-07-29 10:15:00,9.94,9.94,9.93,9.93,172800.0,9.4633,9.4633,9.4538,9.4538,172800.0
2014-07-29 10:20:00,9.93,9.93,9.91,9.92,64800.0,9.4538,9.4538,9.4347,9.4443,64800.0
2014-07-29 10:25:00,9.92,9.93,9.92,9.92,86400.0,9.4443,9.4538,9.4443,9.4443,86400.0
2014-07-29 10:30:00,9.93,9.93,9.92,9.92,57600.0,9.4538,9.4538,9.4443,9.4443,57600.0
2014-07-29 10:35:00,9.92,9.92,9.91,9.92,51600.0,9.4443,9.4443,9.4347,9.4443,51600.0
2014-07-29 10:40:00,9.92,9.93,9.92,9.93,54000.0,9.4443,9.4538,9.4443,9.4538,54000.0
2014-07-29 10:45:00,9.93,9.93,9.92,9.92,79200.0,9.4538,9.4538,9.4443,9.4443,79200.0
2014-07-29 10:50:00,9.92,9.92,9.88,9.89,247200.0,9.4443,9.4443,9.4062,9.4157,247200.0
2014-07-29 10:55:00,9.89,9.9,9.89,9.89,92400.0,9.4157,9.4252,9.4157,9.4157,92400.0
2014-07-29 11:00:00,9.88,9.89,9.86,9.87,163200.0,9.4062,9.4157,9.3871,9.3966,163200.0
2014-07-29 11:05:00,9.87,9.87,9.81,9.81,344400.0,9.3966,9.3966,9.3395,9.3395,344400.0
2014-07-29 11:10:00,9.81,9.82,9.79,9.82,430800.0,9.3395,9.349,9.3205,9.349,430800.0
2014-07-29 11:15:00,9.82,9.84,9.81,9.83,175200.0,9.349,9.3681,9.3395,9.3586,175200.0
2014-07-29 11:20:00,9.83,9.84,9.83,9.83,70800.0,9.3586,9.3681,9.3586,9.3586,70800.0
2014-07-29 11:25:00,9.83,9.83,9.82,9.82,61200.0,9.3586,9.3586,9.349,9.349,61200.0
2014-07-29 11:30:00,9.81,9.81,9.78,9.78,189600.0,9.3395,9.3395,9.311,9.311,189600.0
2014-07-29 11:35:00,9.78,9.79,9.76,9.77,283200.0,9.311,9.3205,9.2919,9.3014,283200.0
2014-07-29 11:40:00,9.77,9.79,9.77,9.79,151200.0,9.3014,9.3205,9.3014,9.3205,151200.0
2014-07-29 11:45:00,9.79,9.8,9.79,9.8,117600.0,9.3205,9.33,9.3205,9.33,117600.0
2014-07-29 11:50:00,9.8,9.8,9.8,9.8,99600.0,9.33,9.33,9.33,9.33,99600.0
2014-07-29 11:55:00,9.8,9.82,9.79,9.82,163200.0,9.33,9.349,9.3205,9.349,163200.0
2014-07-29 12:00:00,9.82,9.83,9.82,9.82,38400.0,9.349,9.3586,9.349,9.349,38400.0
2014-07-29 12:05:00,9.82,9.82,9.82,9.82,16800.0,9.349,9.349,9.349,9.349,16800.0
2014-07-29 12:10:00,9.82,9.85,9.82,9.85,240000.0,9.349,9.3776,9.349,9.3776,240000.0
2014-07-29 12:15:00,9.84,9.84,9.83,9.83,40800.0,9.3681,9.3681,9.3586,9.3586,40800.0
2014-07-29 12:20:00,9.83,9.87,9.83,9.87,202800.0,9.3586,9.3966,9.3586,9.3966,202800.0
2014-07-29 12:25:00,9.86,9.87,9.86,9.86,84000.0,9.3871,9.3966,9.3871,9.3871,84000.0
2014-07-29 12:30:00,9.87,9.87,9.85,9.86,33600.0,9.3966,9.3966,9.3776,9.3871,33600.0
2014-07-29 12:35:00,9.86,9.88,9.86,9.87,115200.0,9.3871,9.4062,9.3871,9.3966,115200.0
2014-07-29 12:40:00,9.87,9.87,9.87,9.87,62400.0,9.3966,9.3966,9.3966,9.3966,62400.0
2014-07-29 12:45:00,9.87,9.88,9.87,9.88,62400.0,9.3966,9.4062,9.3966,9.4062,62400.0
2014-07-29 12:50:00,9.88,9.88,9.87,9.87,18000.0,9.4062,9.4062,9.3966,9.3966,18000.0
2014-07-29 12:55:00,9.88,9.88,9.88,9.88,3600.0,9.4062,9.4062,9.4062,9.4062,3600.0
2014-07-29 13:00:00,9.88,9.88,9.87,9.87,64800.0,9.4062,9.4062,9.3966,9.3966,64800.0
2014-07-29 13:05:00,9.87,9.88,9.87,9.88,31200.0,9.3966,9.4062,9.3966,9.4062,31200.0
2014-07-29 13:10:00,9.88,9.88,9.86,9.86,229200.0,9.4062,9.4062,9.3871,9.3871,229200.0
2014-07-29 13:15:00,9.86,9.86,9.85,9.86,33600.0,9.3871,9.3871,9.3776,9.3871,33600.0
2014-07-29 13:20:00,9.87,9.89,9.87,9.89,106800.0,9.3966,9.4157,9.3966,9.4157,106800.0
2014-07-29 13:25:00,9.88,9.88,9.88,9.88,31200.0,9.4062,9.4062,9.4062,9.4062,31200.0
2014-07-29 13:30:00,9.87,9.87,9.87,9.87,2400.0,9.3966,9.3966,9.3966,9.3966,2400.0
2014-07-29 13:35:00,9.87,9.87,9.86,9.86,87600.0,9.3966,9.3966,9.3871,9.3871,87600.0
2014-07-29 13:40:00,9.86,9.86,9.86,9.86,48000.0,9.3871,9.3871,9.3871,9.3871,48000.0
2014-07-29 13:45:00,9.86,9.86,9.86,9.86,30000.0,9.3871,9.3871,9.3871,9.3871,30000.0
2014-07-29 13:50:00,9.86,9.86,9.86,9.86,25200.0,9.3871,9.3871,9.3871,9.3871,25200.0
2014-07-29 13:55:00,9.86,9.87,9.86,9.87,36000.0,9.3871,9.3966,9.3871,9.3966,36000.0
2014-07-29 14:00:00,9.87,9.87,9.87,9.87,32400.0,9.3966,9.3966,9.3966,9.3966,32400.0
2014-07-29 14:05:00,9.86,9.86,9.86,9.86,3600.0,9.3871,9.3871,9.3871,9.3871,3600.0
2014-07-29 14:10:00,9.87,9.87,9.87,9.87,3600.0,9.3966,9.3966,9.3966,9.3966,3600.0
2014-07-29 14:15:00,9.87,9.88,9.85,9.85,127200.0,9.3966,9.4062,9.3776,9.3776,127200.0
2014-07-29 14:20:00,9.85,9.85,9.81,9.81,169200.0,9.3776,9.3776,9.3395,9.3395,169200.0
2014-07-29 14:25:00,9.81,9.82,9.78,9.81,382800.0,9.3395,9.349,9.311,9.3395,382800.0
2014-07-29 14:30:00,9.81,9.83,9.81,9.82,56400.0,9.3395,9.3586,9.3395,9.349,56400.0
2014-07-29 14:35:00,9.82,9.82,9.8,9.81,40800.0,9.349,9.349,9.33,9.3395,40800.0
2014-07-29 14:40:00,9.81,9.82,9.8,9.8,64800.0,9.3395,9.349,9.33,9.33,64800.0
2014-07-29 14:45:00,9.79,9.82,9.79,9.82,142800.0,9.3205,9.349,9.3205,9.349,142800.0
2014-07-29 14:50:00,9.81,9.81,9.8,9.81,82800.0,9.3395,9.3395,9.33,9.3395,82800.0
2014-07-29 14:55:00,9.81,9.82,9.81,9.81,22800.0,9.3395,9.349,9.3395,9.3395,22800.0
2014-07-29 15:00:00,9.8,9.8,9.78,9.79,163200.0,9.33,9.33,9.311,9.3205,163200.0
2014-07-29 15:05:00,9.8,9.81,9.79,9.8,84000.0,9.33,9.3395,9.3205,9.33,84000.0
2014-07-29 15:10:00,9.8,9.81,9.79,9.81,48000.0,9.33,9.3395,9.3205,9.3395,48000.0
2014-07-29 15:15:00,9.8,9.81,9.79,9.79,22800.0,9.33,9.3395,9.3205,9.3205,22800.0
2014-07-29 15:20:00,9.8,9.8,9.78,9.78,33600.0,9.33,9.33,9.311,9.311,33600.0
2014-07-29 15:25:00,9.78,9.79,9.77,9.78,302400.0,9.311,9.3205,9.3014,9.311,302400.0
2014-07-29 15:30:00,9.78,9.78,9.75,9.76,199200.0,9.311,9.311,9.2824,9.2919,199200.0
2014-07-29 15:35:00,9.76,9.78,9.76,9.77,174000.0,9.2919,9.311,9.2919,9.3014,174000.0
2014-07-29 15:40:00,9.77,9.77,9.75,9.75,175200.0,9.3014,9.3014,9.2824,9.2824,175200.0
2014-07-29 15:45:00,9.74,9.77,9.72,9.77,531600.0,9.2729,9.3014,9.2538,9.3014,531600.0
2014-07-29 15:50:00,9.76,9.77,9.74,9.74,154800.0,9.2919,9.3014,9.2729,9.2729,154800.0
2014-07-29 15:55:00,9.74,9.75,9.72,9.72,394800.0,9.2729,9.2824,9.2538,9.2538,394800.0
2014-07-30 09:30:00,9.83,9.86,9.83,9.84,399600.0,9.3586,9.3871,9.3586,9.3681,399600.0
2014-07-30 09:35:00,9.84,9.85,9.81,9.81,164400.0,9.3681,9.3776,9.3395,9.3395,164400.0
2014-07-30 09:40:00,9.82,9.84,9.82,9.83,206400.0,9.349,9.3681,9.349,9.3586,206400.0
2014-07-30 09:45:00,9.83,9.83,9.81,9.82,100800.0,9.3586,9.3586,9.3395,9.349,100800.0
2014-07-30 09:50:00,9.83,9.84,9.8,9.81,163200.0,9.3586,9.3681,9.33,9.3395,163200.0
2014-07-30 09:55:00,9.81,9.81,9.76,9.76,333600.0,9.3395,9.3395,9.2919,9.2919,333600.0
2014-07-30 10:00:00,9.76,9.77,9.72,9.73,319200.0,9.2919,9.3014,9.2538,9.2634,319200.0
2014-07-30 10:05:00,9.73,9.74,9.7,9.74,366000.0,9.2634,9.2729,9.2348,9.2729,366000.0
2014-07-30 10:10:00,9.74,9.75,9.74,9.75,81600.0,9.2729,9.2824,9.2729,9.2824,81600.0
2014-07-30 10:15:00,9.73,9.74,9.73,9.74,19200.0,9.2634,9.2729,9.2634,9.2729,19200.0
2014-07-30 10:20:00,9.76,9.77,9.76,9.76,127200.0,9.2919,9.3014,9.2919,9.2919,127200.0
2014-07-30 10:25:00,9.75,9.76,9.74,9.75,151200.0,9.2824,9.2919,9.2729,9.2824,151200.0
2014-07-30 10:30:00,9.75,9.76,9.74,9.74,67200.0,9.2824,9.2919,9.2729,9.2729,67200.0
2014-07-30 10:35:00,9.74,9.76,9.71,9.72,214800.0,9.2729,9.2919,9.2443,9.2538,214800.0
2014-07-30 10:40:00,9.72,9.73,9.67,9.67,406800.0,9.2538,9.2634,9.2062,9.2062,406800.0
2014-07-30 10:45:00,9.67,9.69,9.65,9.69,504000.0,9.2062,9.2253,9.1872,9.2253,504000.0
2014-07-30 10:50:00,9.69,9.71,9.68,9.69,123600.0,9.2253,9.2443,9.2158,9.2253,123600.0
2014-07-30 10:55:00,9.7,9.7,9.67,9.68,80400.0,9.2348,9.2348,9.2062,9.2158,80400.0
2014-07-30 11:00:00,9.68,9.68,9.63,9.64,280800.0,9.2158,9.2158,9.1682,9.1777,280800.0
2014-07-30 11:05:00,9.64,9.67,9.62,9.66,336000.0,9.1777,9.2062,9.1586,9.1967,336000.0
2014-07-30 11:10:00,9.66,9.67,9.65,9.67,178800.0,9.1967,9.2062,9.1872,9.2062,178800.0
2014-07-30 11:15:00,9.68,9.7,9.68,9.69,252000.0,9.2158,9.2348,9.2158,9.2253,252000.0
2014-07-30 11:20:00,9.69,9.71,9.68,9.71,157200.0,9.2253,9.2443,9.2158,9.2443,157200.0
2014-07-30 11:25:00,9.7,9.7,9.69,9.69,43200.0,9.2348,9.2348,9.2253,9.2253,43200.0
2014-07-30 11:30:00,9.69,9.7,9.68,9.69,243600.0,9.2253,9.2348,9.2158,9.2253,243600.0
2014-07-30 11:35:00,9.69,9.69,9.67,9.67,82800.0,9.2253,9.2253,9.2062,9.2062,82800.0
2014-07-30 11:40:00,9.67,9.68,9.67,9.67,85200.0,9.2062,9.2158,9.2062,9.2062,85200.0
2014-07-30 11:45:00,9.67,9.67,9.65,9.65,373200.0,9.2062,9.2062,9.1872,9.1872,373200.0
2014-07-30 11:50:00,9.65,9.66,9.64,9.64,128400.0,9.1872,9.1967,9.1777,9.1777,128400.0
2014-07-30 11:55:00,9.64,9.64,9.62,9.63,472800.0,9.1777,9.1777,9.1586,9.1682,472800.0
2014-07-30 12:00:00,9.63,9.65,9.63,9.64,332400.0,9.1682,9.1872,9.1682,9.1777,332400.0
2014-07-30 12:05:00,9.64,9.64,9.61,9.62,291600.0,9.1777,9.1777,9.1491,9.1586,291600.0
2014-07-30 12:10:00,9.62,9.66,9.62,9.65,326400.0,9.1586,9.1967,9.1586,9.1872,326400.0
2014-07-30 12:15:00,9.65,9.66,9.64,9.65,146400.0,9.1872,9.1967,9.1777,9.1872,146400.0
2014-07-30 12:20:00,9.65,9.67,9.65,9.67,45600.0,9.1872,9.2062,9.1872,9.2062,45600.0
2014-07-30 12:25:00,9.67,9.67,9.66,9.66,36000.0,9.2062,9.2062,9.1967,9.1967,36000.0
2014-07-30 12:30:00,9.67,9.67,9.65,9.66,66000.0,9.2062,9.2062,9.1872,9.1967,66000.0
2014-07-30 12:35:00,9.66,9.69,9.66,9.68,91200.0,9.1967,9.2253,9.1967,9.2158,91200.0
2014-07-30 12:40:00,9.68,9.69,9.68,9.68,154800.0,9.2158,9.2253,9.2158,9.2158,154800.0
2014-07-30 12:45:00,9.68,9.7,9.68,9.69,19200.0,9.2158,9.2348,9.2158,9.2253,19200.0
2014-07-30 12:50:00,9.69,9.69,9.69,9.69,37200.0,9.2253,9.2253,9.2253,9.2253,37200.0
2014-07-30 12:55:00,9.69,9.69,9.69,9.69,13200.0,9.2253,9.2253,9.2253,9.2253,13200.0
2014-07-30 13:00:00,9.69,9.69,9.66,9.67,198000.0,9.2253,9.2253,9.1967,9.2062,198000.0
2014-07-30 13:05:00,9.66,9.67,9.65,9.67,118800.0,9.1967,9.2062,9.1872,9.2062,118800.0
2014-07-30 13:10:00,9.66,9.67,9.66,9.67,67200.0,9.1967,9.2062,9.1967,9.2062,67200.0
2014-07-30 13:15:00,9.67,9.67,9.64,9.64,46800.0,9.2062,9.2062,9.1777,9.1777,46800.0
2014-07-30 13:20:00,9.64,9.66,9.64,9.66,78000.0,9.1777,9.1967,9.1777,9.1967,78000.0
2014-07-30 13:25:00,9.65,9.65,9.63,9.65,105600.0,9.1872,9.1872,9.1682,9.1872,105600.0
2014-07-30 13:30:00,9.64,9.68,9.64,9.68,124800.0,9.1777,9.2158,9.1777,9.2158,124800.0
2014-07-30 13:35:00,9.67,9.68,9.67,9.67,176400.0,9.2062,9.2158,9.2062,9.2062,176400.0
2014-07-30 13:40:00,9.67,9.68,9.66,9.68,67200.0,9.2062,9.2158,9.1967,9.2158,67200.0
2014-07-30 13:45:00,9.68,9.68,9.67,9.68,32400.0,9.2158,9.2158,9.2062,9.2158,32400.0
2014-07-30 13:50:00,9.67,9.68,9.67,9.67,97200.0,9.2062,9.2158,9.2062,9.2062,97200.0
2014-07-30 13:55:00,9.67,9.68,9.67,9.68,97200.0,9.2062,9.2158,9.2062,9.2158,97200.0
2014-07-30 14:00:00,9.68,9.75,9.64,9.71,1159200.0,9.2158,9.2824,9.1777,9.2443,1159200.0
2014-07-30 14:05:00,9.71,9.75,9.7,9.75,484800.0,9.2443,9.2824,9.2348,9.2824,484800.0
2014-07-30 14:10:00,9.75,9.81,9.75,9.8,453600.0,9.2824,9.3395,9.2824,9.33,453600.0
2014-07-30 14:15:00,9.8,9.82,9.78,9.79,559200.0,9.33,9.349,9.311,9.3205,559200.0
2014-07-30 14:20:00,9.79,9.8,9.75,9.77,741600.0,9.3205,9.33,9.2824,9.3014,741600.0
2014-07-30 14:25:00,9.77,9.79,9.76,9.78,186000.0,9.3014,9.3205,9.2919,9.311,186000.0
2014-07-30 14:30:00,9.78,9.79,9.75,9.76,157200.0,9.311,9.3205,9.2824,9.2919,157200.0
2014-07-30 14:35:00,9.77,9.77,9.73,9.75,126000.0,9.3014,9.3014,9.2634,9.2824,126000.0
2014-07-30 14:40:00,9.76,9.76,9.74,9.75,127200.0,9.2919,9.2919,9.2729,9.2824,127200.0
2014-07-30 14:45:00,9.75,9.75,9.69,9.71,615600.0,9.2824,9.2824,9.2253,9.2443,615600.0
2014-07-30 14:50:00,9.71,9.72,9.7,9.72,187200.0,9.2443,9.2538,9.2348,9.2538,187200.0
2014-07-30 14:55:00,9.72,9.72,9.71,9.71,67200.0,9.2538,9.2538,9.2443,9.2443,67200.0
2014-07-30 15:00:00,9.71,9.71,9.67,9.69,451200.0,9.2443,9.2443,9.2062,9.2253,451200.0
2014-07-30 15:05:00,9.69,9.7,9.68,9.7,229200.0,9.2253,9.2348,9.2158,9.2348,229200.0
2014-07-30 15:10:00,9.7,9.71,9.68,9.69,150000.0,9.2348,9.2443,9.2158,9.2253,150000.0
2014-07-30 15:15:00,9.69,9.73,9.69,9.73,402000.0,9.2253,9.2634,9.2253,9.2634,402000.0
2014-07-30 15:20:00,9.72,9.72,9.72,9.72,46800.0,9.2538,9.2538,9.2538,9.2538,46800.0
2014-07-30 15:25:00,9.72,9.73,9.71,9.72,110400.0,9.2538,9.2634,9.2443,9.2538,110400.0
2014-07-30 15:30:00,9.73,9.76,9.73,9.75,273600.0,9.2634,9.2919,9.2634,9.2824,273600.0
2014-07-30 15:35:00,9.76,9.76,9.74,9.74,44400.0,9.2919,9.2919,9.2729,9.2729,44400.0
2014-07-30 15:40:00,9.75,9.75,9.75,9.75,74400.0,9.2824,9.2824,9.2824,9.2824,74400.0
2014-07-30 15:45:00,9.74,9.74,9.73,9.74,204000.0,9.2729,9.2729,9.2634,9.2729,204000.0
2014-07-30 15:50:00,9.74,9.74,9.73,9.73,90000.0,9.2729,9.2729,9.2634,9.2634,90000.0
2014-07-30 15:55:00,9.74,9.74,9.72,9.73,294000.0,9.2729,9.2729,9.2538,9.2634,294000.0
2014-07-31 09:30:00,9.52,9.53,9.46,9.48,1546800.0,9.0634,9.073,9.0063,9.0254,1546800.0
2014-07-31 09:35:00,9.49,9.53,9.49,9.52,636000.0,9.0349,9.073,9.0349,9.0634,636000.0
2014-07-31 09:40:00,9.51,9.53,9.47,9.49,672000.0,9.0539,9.073,9.0158,9.0349,672000.0
2014-07-31 09:45:00,9.48,9.55,9.47,9.55,286800.0,9.0254,9.092,9.0158,9.092,286800.0
2014-07-31 09:50:00,9.54,9.54,9.5,9.51,262800.0,9.0825,9.0825,9.0444,9.0539,262800.0
2014-07-31 09:55:00,9.5,9.51,9.47,9.47,242400.0,9.0444,9.0539,9.0158,9.0158,242400.0
2014-07-31 10:00:00,9.47,9.48,9.44,9.47,1180800.0,9.0158,9.0254,8.9873,9.0158,1180800.0
2014-07-31 10:05:00,9.47,9.48,9.44,9.45,246000.0,9.0158,9.0254,8.9873,8.9968,246000.0
2014-07-31 10:10:00,9.45,9.5,9.45,9.49,405600.0,8.9968,9.0444,8.9968,9.0349,405600.0
2014-07-31 10:15:00,9.49,9.51,9.47,9.51,361200.0,9.0349,9.0539,9.0158,9.0539,361200.0
2014-07-31 10:20:00,9.5,9.5,9.47,9.47,384000.0,9.0444,9.0444,9.0158,9.0158,384000.0
2014-07-31 10:25:00,9.47,9.47,9.42,9.45,705600.0,9.0158,9.0158,8.9682,8.9968,705600.0
2014-07-31 10:30:00,9.44,9.45,9.4,9.4,495600.0,8.9873,8.9968,8.9492,8.9492,495600.0
2014-07-31 10:35:00,9.4,9.42,9.39,9.42,234000.0,8.9492,8.9682,8.9397,8.9682,234000.0
2014-07-31 10:40:00,9.42,9.43,9.41,9.42,274800.0,8.9682,8.9777,8.9587,8.9682,274800.0
2014-07-31 10:45:00,9.42,9.42,9.4,9.4,109200.0,8.9682,8.9682,8.9492,8.9492,109200.0
2014-07-31 10:50:00,9.4,9.41,9.37,9.37,220800.0,8.9492,8.9587,8.9206,8.9206,220800.0
2014-07-31 10:55:00,9.37,9.37,9.32,9.33,754800.0,8.9206,8.9206,8.873,8.8825,754800.0
2014-07-31 11:00:00,9.32,9.37,9.32,9.37,481200.0,8.873,8.9206,8.873,8.9206,481200.0
2014-07-31 11:05:00,9.36,9.37,9.35,9.36,127200.0,8.9111,8.9206,8.9016,8.9111,127200.0
2014-07-31 11:10:00,9.36,9.36,9.34,9.34,116400.0,8.9111,8.9111,8.8921,8.8921,116400.0
2014-07-31 11:15:00,9.33,9.35,9.32,9.34,2032800.0,8.8825,8.9016,8.873,8.8921,2032800.0
2014-07-31 11:20:00,9.33,9.36,9.33,9.36,338400.0,8.8825,8.9111,8.8825,8.9111,338400.0
2014-07-31 11:25:00,9.36,9.36,9.33,9.34,374400.0,8.9111,8.9111,8.8825,8.8921,374400.0
2014-07-31 11:30:00,9.33,9.34,9.32,9.34,2116800.0,8.8825,8.8921,8.873,8.8921,2116800.0
2014-07-31 11:35:00,9.34,9.36,9.31,9.36,392400.0,8.8921,8.9111,8.8635,8.9111,392400.0
2014-07-31 11:40:00,9.36,9.37,9.35,9.35,177600.0,8.9111,8.9206,8.9016,8.9016,177600.0
2014-07-31 11:45:00,9.35,9.35,9.3,9.33,415200.0,8.9016,8.9016,8.854,8.8825,415200.0
2014-07-31 11:50:00,9.32,9.32,9.28,9.3,583200.0,8.873,8.873,8.8349,8.854,583200.0
2014-07-31 11:55:00,9.3,9.3,9.27,9.28,349200.0,8.854,8.854,8.8254,8.8349,349200.0
2014-07-31 12:00:00,9.27,9.29,9.26,9.29,316800.0,8.8254,8.8445,8.8159,8.8445,316800.0
2014-07-31 12:05:00,9.29,9.3,9.28,9.29,205200.0,8.8445,8.854,8.8349,8.8445,205200.0
2014-07-31 12:10:00,9.29,9.29,9.25,9.28,327600.0,8.8445,8.8445,8.8064,8.8349,327600.0
2014-07-31 12:15:00,9.27,9.28,9.24,9.26,303600.0,8.8254,8.8349,8.7969,8.8159,303600.0
2014-07-31 12:20:00,9.26,9.26,9.25,9.25,385200.0,8.8159,8.8159,8.8064,8.8064,385200.0
2014-07-31 12:25:00,9.25,9.26,9.24,9.25,306000.0,8.8064,8.8159,8.7969,8.8064,306000.0
2014-07-31 12:30:00,9.25,9.28,9.25,9.27,213600.0,8.8064,8.8349,8.8064,8.8254,213600.0
2014-07-31 12:35:00,9.27,9.27,9.26,9.27,114000.0,8.8254,8.8254,8.8159,8.8254,114000.0
2014-07-31 12:40:00,9.27,9.29,9.27,9.29,112800.0,8.8254,8.8445,8.8254,8.8445,112800.0
2014-07-31 12:45:00,9.29,9.31,9.28,9.31,314400.0,8.8445,8.8635,8.8349,8.8635,314400.0
2014-07-31 12:50:00,9.32,9.33,9.3,9.31,420000.0,8.873,8.8825,8.854,8.8635,420000.0
2014-07-31 12:55:00,9.32,9.32,9.31,9.31,271200.0,8.873,8.873,8.8635,8.8635,271200.0
2014-07-31 13:00:00,9.31,9.31,9.3,9.3,105600.0,8.8635,8.8635,8.854,8.854,105600.0
2014-07-31 13:05:00,9.31,9.32,9.31,9.32,82800.0,8.8635,8.873,8.8635,8.873,82800.0
2014-07-31 13:10:00,9.31,9.31,9.3,9.31,102000.0,8.8635,8.8635,8.854,8.8635,102000.0
2014-07-31 13:15:00,9.31,9.31,9.28,9.29,501600.0,8.8635,8.8635,8.8349,8.8445,501600.0
2014-07-31 13:20:00,9.3,9.3,9.26,9.26,217200.0,8.854,8.854,8.8159,8.8159,217200.0
2014-07-31 13:25:00,9.26,9.29,9.26,9.29,169200.0,8.8159,8.8445,8.8159,8.8445,169200.0
2014-07-31 13:30:00,9.29,9.32,9.29,9.32,200400.0,8.8445,8.873,8.8445,8.873,200400.0
2014-07-31 13:35:00,9.32,9.34,9.32,9.33,920400.0,8.873,8.8921,8.873,8.8825,920400.0
2014-07-31 13:40:00,9.33,9.34,9.31,9.31,355200.0,8.8825,8.8921,8.8635,8.8635,355200.0
2014-07-31 13:45:00,9.31,9.31,9.29,9.3,454800.0,8.8635,8.8635,8.8445,8.854,454800.0
2014-07-31 13:50:00,9.3,9.31,9.29,9.3,228000.0,8.854,8.8635,8.8445,8.854,228000.0
2014-07-31 13:55:00,9.3,9.32,9.3,9.32,268800.0,8.854,8.873,8.854,8.873,268800.0
2014-07-31 14:00:00,9.32,9.32,9.31,9.32,128400.0,8.873,8.873,8.8635,8.873,128400.0
2014-07-31 14:05:00,9.32,9.35,9.32,9.33,297600.0,8.873,8.9016,8.873,8.8825,297600.0
2014-07-31 14:10:00,9.32,9.33,9.31,9.32,126000.0,8.873,8.8825,8.8635,8.873,126000.0
2014-07-31 14:15:00,9.32,9.33,9.3,9.31,320400.0,8.873,8.8825,8.854,8.8635,320400.0
2014-07-31 14:20:00,9.31,9.32,9.3,9.31,235200.0,8.8635,8.873,8.854,8.8635,235200.0
2014-07-31 14:25:00,9.31,9.34,9.31,9.33,43200.0,8.8635,8.8921,8.8635,8.8825,43200.0
2014-07-31 14:30:00,9.34,9.34,9.31,9.33,240000.0,8.8921,8.8921,8.8635,8.8825,240000.0
2014-07-31 14:35:00,9.33,9.33,9.3,9.3,274800.0,8.8825,8.8825,8.854,8.854,274800.0
2014-07-31 14:40:00,9.3,9.3,9.26,9.27,193200.0,8.854,8.854,8.8159,8.8254,193200.0
2014-07-31 14:45:00,9.27,9.27,9.23,9.25,604800.0,8.8254,8.8254,8.7873,8.8064,604800.0
2014-07-31 14:50:00,9.25,9.26,9.24,9.24,397200.0,8.8064,8.8159,8.7969,8.7969,397200.0
2014-07-31 14:55:00,9.24,9.25,9.21,9.21,349200.0,8.7969,8.8064,8.7683,8.7683,349200.0
2014-07-31 15:00:00,9.21,9.24,9.2,9.24,190800.0,8.7683,8.7969,8.7588,8.7969,190800.0
2014-07-31 15:05:00,9.24,9.25,9.22,9.23,232800.0,8.7969,8.8064,8.7778,8.7873,232800.0
2014-07-31 15:10:00,9.22,9.22,9.18,9.18,448800.0,8.7778,8.7778,8.7397,8.7397,448800.0
2014-07-31 15:15:00,9.18,9.19,9.17,9.18,397200.0,8.7397,8.7493,8.7302,8.7397,397200.0
2014-07-31 15:20:00,9.18,9.18,9.16,9.17,253200.0,8.7397,8.7397,8.7207,8.7302,253200.0
2014-07-31 15:25:00,9.18,9.18,9.15,9.16,304800.0,8.7397,8.7397,8.7112,8.7207,304800.0
2014-07-31 15:30:00,9.16,9.19,9.16,9.18,680400.0,8.7207,8.7493,8.7207,8.7397,680400.0
2014-07-31 15:35:00,9.18,9.22,9.18,9.21,679200.0,8.7397,8.7778,8.7397,8.7683,679200.0
2014-07-31 15:40:00,9.21,9.22,9.18,9.18,567600.0,8.7683,8.7778,8.7397,8.7397,567600.0
2014-07-31 15:45:00,9.18,9.19,9.16,9.18,777600.0,8.7397,8.7493,8.7207,8.7397,777600.0
2014-07-31 15:50:00,9.18,9.18,9.15,9.17,1116000.0,8.7397,8.7397,8.7112,8.7302,1116000.0
2014-07-31 15:55:00,9.17,9.18,9.14,9.15,1038000.0,8.7302,8.7397,8.7017,8.7112,1038000.0
2014-08-01 09:30:00,9.07,9.11,9.06,9.09,663600.0,8.635,8.6731,8.6255,8.6541,663600.0
2014-08-01 09:35:00,9.1,9.18,9.1,9.18,846000.0,8.6636,8.7397,8.6636,8.7397,846000.0
2014-08-01 09:40:00,9.17,9.18,9.13,9.13,574800.0,8.7302,8.7397,8.6921,8.6921,574800.0
2014-08-01 09:45:00,9.13,9.15,9.12,9.15,301200.0,8.6921,8.7112,8.6826,8.7112,301200.0
2014-08-01 09:50:00,9.15,9.18,9.14,9.17,196800.0,8.7112,8.7397,8.7017,8.7302,196800.0
2014-08-01 09:55:00,9.18,9.21,9.17,9.19,228000.0,8.7397,8.7683,8.7302,8.7493,228000.0
2014-08-01 10:00:00,9.2,9.24,9.17,9.22,769200.0,8.7588,8.7969,8.7302,8.7778,769200.0
2014-08-01 10:05:00,9.22,9.22,9.18,9.19,261600.0,8.7778,8.7778,8.7397,8.7493,261600.0
2014-08-01 10:10:00,9.19,9.2,9.13,9.13,403200.0,8.7493,8.7588,8.6921,8.6921,403200.0
2014-08-01 10:15:00,9.14,9.15,9.1,9.11,358800.0,8.7017,8.7112,8.6636,8.6731,358800.0
2014-08-01 10:20:00,9.12,9.15,9.12,9.14,303600.0,8.6826,8.7112,8.6826,8.7017,303600.0
2014-08-01 10:25:00,9.16,9.18,9.15,9.18,267600.0,8.7207,8.7397,8.7112,8.7397,267600.0
2014-08-01 10:30:00,9.18,9.18,9.15,9.15,33600.0,8.7397,8.7397,8.7112,8.7112,33600.0
2014-08-01 10:35:00,9.15,9.19,9.14,9.18,121200.0,8.7112,8.7493,8.7017,8.7397,121200.0
2014-08-01 10:40:00,9.18,9.19,9.16,9.17,48000.0,8.7397,8.7493,8.7207,8.7302,48000.0
2014-08-01 10:45:00,9.17,9.17,9.13,9.13,308400.0,8.7302,8.7302,8.6921,8.6921,308400.0
2014-08-01 10:50:00,9.14,9.14,9.12,9.13,97200.0,8.7017,8.7017,8.6826,8.6921,97200.0
2014-08-01 10:55:00,9.13,9.13,9.1,9.11,478800.0,8.6921,8.6921,8.6636,8.6731,478800.0
2014-08-01 11:00:00,9.11,9.12,9.08,9.08,74400.0,8.6731,8.6826,8.6445,8.6445,74400.0
2014-08-01 11:05:00,9.08,9.08,9.05,9.06,308400.0,8.6445,8.6445,8.616,8.6255,308400.0
2014-08-01 11:10:00,9.06,9.06,9.04,9.06,906000.0,8.6255,8.6255,8.6065,8.6255,906000.0
2014-08-01 11:15:00,9.06,9.06,9.03,9.04,379200.0,8.6255,8.6255,8.5969,8.6065,379200.0
2014-08-01 11:20:00,9.04,9.08,9.04,9.08,238800.0,8.6065,8.6445,8.6065,8.6445,238800.0
2014-08-01 11:25:00,9.08,9.09,9.06,9.07,322800.0,8.6445,8.6541,8.6255,8.635,322800.0
2014-08-01 11:30:00,9.08,9.09,9.05,9.06,190800.0,8.6445,8.6541,8.616,8.6255,190800.0
2014-08-01 11:35:00,9.06,9.07,9.02,9.03,543600.0,8.6255,8.635,8.5874,8.5969,543600.0
2014-08-01 11:40:00,9.03,9.04,9.0,9.01,170400.0,8.5969,8.6065,8.5684,8.5779,170400.0
2014-08-01 11:45:00,9.01,9.03,8.99,8.99,483600.0,8.5779,8.5969,8.5589,8.5589,483600.0
2014-08-01 11:50:00,8.99,8.99,8.95,8.95,670800.0,8.5589,8.5589,8.5208,8.5208,670800.0
2014-08-01 11:55:00,8.95,8.97,8.93,8.95,314400.0,8.5208,8.5398,8.5017,8.5208,314400.0
2014-08-01 12:00:00,8.96,8.99,8.95,8.99,417600.0,8.5303,8.5589,8.5208,8.5589,417600.0
2014-08-01 12:05:00,8.99,8.99,8.95,8.96,434400.0,8.5589,8.5589,8.5208,8.5303,434400.0
2014-08-01 12:10:00,8.96,8.97,8.95,8.96,138000.0,8.5303,8.5398,8.5208,8.5303,138000.0
2014-08-01 12:15:00,8.96,9.02,8.96,9.01,943200.0,8.5303,8.5874,8.5303,8.5779,943200.0
2014-08-01 12:20:00,9.0,9.02,9.0,9.01,273600.0,8.5684,8.5874,8.5684,8.5779,273600.0
2014-08-01 12:25:00,9.01,9.01,8.96,8.98,422400.0,8.5779,8.5779,8.5303,8.5493,422400.0
2014-08-01 12:30:00,8.98,9.0,8.98,8.99,226800.0,8.5493,8.5684,8.5493,8.5589,226800.0
2014-08-01 12:35:00,8.99,8.99,8.96,8.96,148800.0,8.5589,8.5589,8.5303,8.5303,148800.0
2014-08-01 12:40:00,8.97,8.99,8.97,8.98,146400.0,8.5398,8.5589,8.5398,8.5493,146400.0
2014-08-01 12:45:00,8.98,8.98,8.95,8.95,190800.0,8.5493,8.5493,8.5208,8.5208,190800.0
2014-08-01 12:50:00,8.95,8.99,8.94,8.99,318000.0,8.5208,8.5589,8.5112,8.5589,318000.0
2014-08-01 12:55:00,8.99,9.02,8.99,9.0,336000.0,8.5589,8.5874,8.5589,8.5684,336000.0
2014-08-01 13:00:00,9.0,9.01,8.96,8.97,235200.0,8.5684,8.5779,8.5303,8.5398,235200.0
2014-08-01 13:05:00,8.97,8.99,8.96,8.99,129600.0,8.5398,8.5589,8.5303,8.5589,129600.0
2014-08-01 13:10:00,8.99,9.01,8.99,9.01,180000.0,8.5589,8.5779,8.5589,8.5779,180000.0
2014-08-01 13:15:00,9.01,9.03,8.99,9.02,302400.0,8.5779,8.5969,8.5589,8.5874,302400.0
2014-08-01 13:20:00,9.02,9.04,9.01,9.02,222000.0,8.5874,8.6065,8.5779,8.5874,222000.0
2014-08-01 13:25:00,9.02,9.1,9.01,9.1,549600.0,8.5874,8.6636,8.5779,8.6636,549600.0
2014-08-01 13:30:00,9.1,9.1,9.07,9.07,458400.0,8.6636,8.6636,8.635,8.635,458400.0
2014-08-01 13:35:00,9.07,9.1,9.07,9.1,286800.0,8.635,8.6636,8.635,8.6636,286800.0
2014-08-01 13:40:00,9.1,9.11,9.07,9.1,285600.0,8.6636,8.6731,8.635,8.6636,285600.0
2014-08-01 13:45:00,9.1,9.12,9.08,9.12,151200.0,8.6636,8.6826,8.6445,8.6826,151200.0
2014-08-01 13:50:00,9.12,9.12,9.08,9.1,91200.0,8.6826,8.6826,8.6445,8.6636,91200.0
2014-08-01 13:55:00,9.11,9.13,9.09,9.12,202800.0,8.6731,8.6921,8.6541,8.6826,202800.0
2014-08-01 14:00:00,9.13,9.14,9.11,9.11,236400.0,8.6921,8.7017,8.6731,8.6731,236400.0
2014-08-01 14:05:00,9.11,9.15,9.1,9.14,307200.0,8.6731,8.7112,8.6636,8.7017,307200.0
2014-08-01 14:10:00,9.14,9.15,9.13,9.14,518400.0,8.7017,8.7112,8.6921,8.7017,518400.0
2014-08-01 14:15:00,9.13,9.16,9.13,9.16,180000.0,8.6921,8.7207,8.6921,8.7207,180000.0
2014-08-01 14:20:00,9.15,9.16,9.13,9.13,96000.0,8.7112,8.7207,8.6921,8.6921,96000.0
2014-08-01 14:25:00,9.13,9.13,9.11,9.12,228000.0,8.6921,8.6921,8.6731,8.6826,228000.0
2014-08-01 14:30:00,9.12,9.13,9.12,9.12,45600.0,8.6826,8.6921,8.6826,8.6826,45600.0
2014-08-01 14:35:00,9.12,9.14,9.11,9.14,33600.0,8.6826,8.7017,8.6731,8.7017,33600.0
2014-08-01 14:40:00,9.14,9.14,9.13,9.14,98400.0,8.7017,8.7017,8.6921,8.7017,98400.0
2014-08-01 14:45:00,9.14,9.14,9.1,9.1,326400.0,8.7017,8.7017,8.6636,8.6636,326400.0
2014-08-01 14:50:00,9.1,9.11,9.08,9.08,144000.0,8.6636,8.6731,8.6445,8.6445,144000.0
2014-08-01 14:55:00,9.08,9.1,9.08,9.1,98400.0,8.6445,8.6636,8.6445,8.6636,98400.0
2014-08-01 15:00:00,9.1,9.11,9.08,9.11,166800.0,8.6636,8.6731,8.6445,8.6731,166800.0
2014-08-01 15:05:00,9.12,9.12,9.1,9.11,206400.0,8.6826,8.6826,8.6636,8.6731,206400.0
2014-08-01 15:10:00,9.11,9.11,9.09,9.1,84000.0,8.6731,8.6731,8.6541,8.6636,84000.0
2014-08-01 15:15:00,9.1,9.13,9.1,9.12,340800.0,8.6636,8.6921,8.6636,8.6826,340800.0
2014-08-01 15:20:00,9.12,9.14,9.12,9.13,61200.0,8.6826,8.7017,8.6826,8.6921,61200.0
2014-08-01 15:25:00,9.12,9.12,9.11,9.11,186000.0,8.6826,8.6826,8.6731,8.6731,186000.0
2014-08-01 15:30:00,9.11,9.11,9.09,9.09,142800.0,8.6731,8.6731,8.6541,8.6541,142800.0
2014-08-01 15:35:00,9.1,9.11,9.1,9.11,75600.0,8.6636,8.6731,8.6636,8.6731,75600.0
2014-08-01 15:40:00,9.11,9.11,9.1,9.1,99600.0,8.6731,8.6731,8.6636,8.6636,99600.0
2014-08-01 15:45:00,9.1,9.1,9.07,9.08,595200.0,8.6636,8.6636,8.635,8.6445,595200.0
2014-08-01 15:50:00,9.08,9.08,9.04,9.07,352800.0,8.6445,8.6445,8.6065,8.635,352800.0
2014-08-01 15:55:00,9.07,9.08,9.05,9.06,322800.0,8.635,8.6445,8.616,8.6255,322800.0
2014-08-04 09:30:00,9.11,9.13,9.08,9.1,655200.0,8.6731,8.6921,8.6445,8.6636,655200.0
2014-08-04 09:35:00,9.11,9.13,9.1,9.1,216000.0,8.6731,8.6921,8.6636,8.6636,216000.0
2014-08-04 09:40:00,9.1,9.12,9.08,9.09,128400.0,8.6636,8.6826,8.6445,8.6541,128400.0
2014-08-04 09:45:00,9.09,9.11,9.08,9.09,110400.0,8.6541,8.6731,8.6445,8.6541,110400.0
2014-08-04 09:50:00,9.1,9.14,9.1,9.13,254400.0,8.6636,8.7017,8.6636,8.6921,254400.0
2014-08-04 09:55:00,9.13,9.13,9.12,9.12,151200.0,8.6921,8.6921,8.6826,8.6826,151200.0
2014-08-04 10:00:00,9.12,9.14,9.11,9.13,148800.0,8.6826,8.7017,8.6731,8.6921,148800.0
2014-08-04 10:05:00,9.13,9.14,9.12,9.12,151200.0,8.6921,8.7017,8.6826,8.6826,151200.0
2014-08-04 10:10:00,9.13,9.13,9.09,9.1,127200.0,8.6921,8.6921,8.6541,8.6636,127200.0
2014-08-04 10:15:00,9.11,9.11,9.07,9.09,290400.0,8.6731,8.6731,8.635,8.6541,290400.0
2014-08-04 10:20:00,9.08,9.12,9.08,9.11,168000.0,8.6445,8.6826,8.6445,8.6731,168000.0
2014-08-04 10:25:00,9.11,9.13,9.11,9.11,57600.0,8.6731,8.6921,8.6731,8.6731,57600.0
2014-08-04 10:30:00,9.11,9.12,9.08,9.08,176400.0,8.6731,8.6826,8.6445,8.6445,176400.0
2014-08-04 10:35:00,9.08,9.09,9.06,9.07,210000.0,8.6445,8.6541,8.6255,8.635,210000.0
2014-08-04 10:40:00,9.07,9.08,9.06,9.06,96000.0,8.635,8.6445,8.6255,8.6255,96000.0
2014-08-04 10:45:00,9.06,9.07,9.04,9.06,218400.0,8.6255,8.635,8.6065,8.6255,218400.0
2014-08-04 10:50:00,9.06,9.07,9.05,9.06,54000.0,8.6255,8.635,8.616,8.6255,54000.0
2014-08-04 10:55:00,9.06,9.06,9.0,9.02,297600.0,8.6255,8.6255,8.5684,8.5874,297600.0
2014-08-04 11:00:00,9.01,9.02,9.0,9.01,150000.0,8.5779,8.5874,8.5684,8.5779,150000.0
2014-08-04 11:05:00,9.01,9.06,9.01,9.06,219600.0,8.5779,8.6255,8.5779,8.6255,219600.0
2014-08-04 11:10:00,9.05,9.09,9.05,9.08,247200.0,8.616,8.6541,8.616,8.6445,247200.0
2014-08-04 11:15:00,9.08,9.09,9.07,9.08,61200.0,8.6445,8.6541,8.635,8.6445,61200.0
2014-08-04 11:20:00,9.07,9.09,9.06,9.08,93600.0,8.635,8.6541,8.6255,8.6445,93600.0
2014-08-04 11:25:00,9.08,9.09,9.08,9.09,98400.0,8.6445,8.6541,8.6445,8.6541,98400.0
2014-08-04 11:30:00,9.08,9.1,9.07,9.1,94800.0,8.6445,8.6636,8.635,8.6636,94800.0
2014-08-04 11:35:00,9.09,9.1,9.08,9.09,123600.0,8.6541,8.6636,8.6445,8.6541,123600.0
2014-08-04 11:40:00,9.09,9.09,9.06,9.06,93600.0,8.6541,8.6541,8.6255,8.6255,93600.0
2014-08-04 11:45:00,9.06,9.08,9.06,9.08,103200.0,8.6255,8.6445,8.6255,8.6445,103200.0
2014-08-04 11:50:00,9.07,9.08,9.07,9.08,31200.0,8.635,8.6445,8.635,8.6445,31200.0
2014-08-04 11:55:00,9.07,9.09,9.07,9.09,36000.0,8.635,8.6541,8.635,8.6541,36000.0
2014-08-04 12:00:00,9.08,9.08,9.07,9.07,16800.0,8.6445,8.6445,8.635,8.635,16800.0
2014-08-04 12:05:00,9.07,9.07,9.07,9.07,73200.0,8.635,8.635,8.635,8.635,73200.0
2014-08-04 12:10:00,9.08,9.08,9.08,9.08,16800.0,8.6445,8.6445,8.6445,8.6445,16800.0
2014-08-04 12:15:00,9.07,9.09,9.07,9.09,21600.0,8.635,8.6541,8.635,8.6541,21600.0
2014-08-04 12:20:00,9.09,9.13,9.08,9.12,410400.0,8.6541,8.6921,8.6445,8.6826,410400.0
2014-08-04 12:25:00,9.12,9.13,9.12,9.13,129600.0,8.6826,8.6921,8.6826,8.6921,129600.0
2014-08-04 12:30:00,9.13,9.13,9.11,9.12,57600.0,8.6921,8.6921,8.6731,8.6826,57600.0
2014-08-04 12:35:00,9.13,9.13,9.11,9.11,75600.0,8.6921,8.6921,8.6731,8.6731,75600.0
2014-08-04 12:40:00,9.11,9.13,9.11,9.12,21600.0,8.6731,8.6921,8.6731,8.6826,21600.0
2014-08-04 12:45:00,9.12,9.12,9.11,9.11,51600.0,8.6826,8.6826,8.6731,8.6731,51600.0
2014-08-04 12:50:00,9.11,9.13,9.11,9.13,30000.0,8.6731,8.6921,8.6731,8.6921,30000.0
2014-08-04 12:55:00,9.13,9.13,9.12,9.12,43200.0,8.6921,8.6921,8.6826,8.6826,43200.0
2014-08-04 13:00:00,9.13,9.13,9.13,9.13,20400.0,8.6921,8.6921,8.6921,8.6921,20400.0
2014-08-04 13:05:00,9.13,9.13,9.13,9.13,21600.0,8.6921,8.6921,8.6921,8.6921,21600.0
2014-08-04 13:10:00,9.13,9.13,9.11,9.11,46800.0,8.6921,8.6921,8.6731,8.6731,46800.0
2014-08-04 13:15:00,9.11,9.11,9.1,9.11,40800.0,8.6731,8.6731,8.6636,8.6731,40800.0
2014-08-04 13:20:00,9.12,9.13,9.12,9.13,39600.0,8.6826,8.6921,8.6826,8.6921,39600.0
2014-08-04 13:25:00,9.13,9.14,9.13,9.13,84000.0,8.6921,8.7017,8.6921,8.6921,84000.0
2014-08-04 13:30:00,9.13,9.15,9.13,9.15,57600.0,8.6921,8.7112,8.6921,8.7112,57600.0
2014-08-04 13:35:00,9.14,9.16,9.14,9.16,44400.0,8.7017,8.7207,8.7017,8.7207,44400.0
2014-08-04 13:40:00,9.15,9.17,9.15,9.17,139200.0,8.7112,8.7302,8.7112,8.7302,139200.0
2014-08-04 13:45:00,9.17,9.19,9.16,9.18,224400.0,8.7302,8.7493,8.7207,8.7397,224400.0
2014-08-04 13:50:00,9.18,9.19,9.17,9.17,86400.0,8.7397,8.7493,8.7302,8.7302,86400.0
2014-08-04 13:55:00,9.17,9.18,9.16,9.17,114000.0,8.7302,8.7397,8.7207,8.7302,114000.0
2014-08-04 14:00:00,9.17,9.19,9.17,9.18,48000.0,8.7302,8.7493,8.7302,8.7397,48000.0
2014-08-04 14:05:00,9.19,9.19,9.17,9.18,58800.0,8.7493,8.7493,8.7302,8.7397,58800.0
2014-08-04 14:10:00,9.18,9.18,9.18,9.18,32400.0,8.7397,8.7397,8.7397,8.7397,32400.0
2014-08-04 14:15:00,9.18,9.18,9.18,9.18,8400.0,8.7397,8.7397,8.7397,8.7397,8400.0
2014-08-04 14:20:00,9.17,9.18,9.17,9.17,145200.0,8.7302,8.7397,8.7302,8.7302,145200.0
2014-08-04 14:25:00,9.18,9.18,9.17,9.18,36000.0,8.7397,8.7397,8.7302,8.7397,36000.0
2014-08-04 14:30:00,9.18,9.18,9.18,9.18,22800.0,8.7397,8.7397,8.7397,8.7397,22800.0
2014-08-04 14:35:00,9.19,9.21,9.19,9.21,183600.0,8.7493,8.7683,8.7493,8.7683,183600.0
2014-08-04 14:40:00,9.22,9.22,9.21,9.22,132000.0,8.7778,8.7778,8.7683,8.7778,132000.0
2014-08-04 14:45:00,9.22,9.24,9.22,9.24,234000.0,8.7778,8.7969,8.7778,8.7969,234000.0
2014-08-04 14:50:00,9.25,9.26,9.25,9.25,218400.0,8.8064,8.8159,8.8064,8.8064,218400.0
2014-08-04 14:55:00,9.25,9.25,9.24,9.25,97200.0,8.8064,8.8064,8.7969,8.8064,97200.0
2014-08-04 15:00:00,9.25,9.25,9.24,9.25,43200.0,8.8064,8.8064,8.7969,8.8064,43200.0
2014-08-04 15:05:00,9.25,9.25,9.24,9.24,80400.0,8.8064,8.8064,8.7969,8.7969,80400.0
2014-08-04 15:10:00,9.24,9.26,9.24,9.26,139200.0,8.7969,8.8159,8.7969,8.8159,139200.0
2014-08-04 15:15:00,9.26,9.28,9.26,9.28,302400.0,8.8159,8.8349,8.8159,8.8349,302400.0
2014-08-04 15:20:00,9.28,9.29,9.27,9.27,312000.0,8.8349,8.8445,8.8254,8.8254,312000.0
2014-08-04 15:25:00,9.27,9.28,9.27,9.27,30000.0,8.8254,8.8349,8.8254,8.8254,30000.0
2014-08-04 15:30:00,9.28,9.28,9.27,9.27,109200.0,8.8349,8.8349,8.8254,8.8254,109200.0
2014-08-04 15:35:00,9.28,9.3,9.28,9.3,408000.0,8.8349,8.854,8.8349,8.854,408000.0
2014-08-04 15:40:00,9.3,9.31,9.3,9.3,300000.0,8.854,8.8635,8.854,8.854,300000.0
2014-08-04 15:45:00,9.3,9.3,9.28,9.29,319200.0,8.854,8.854,8.8349,8.8445,319200.0
2014-08-04 15:50:00,9.29,9.29,9.28,9.29,166800.0,8.8445,8.8445,8.8349,8.8445,166800.0
2014-08-04 15:55:00,9.28,9.28,9.26,9.26,574800.0,8.8349,8.8349,8.8159,8.8159,574800.0
2014-08-05 09:30:00,9.14,9.16,9.11,9.13,378000.0,8.7017,8.7207,8.6731,8.6921,378000.0
2014-08-05 09:35:00,9.13,9.19,9.13,9.17,412800.0,8.6921,8.7493,8.6921,8.7302,412800.0
2014-08-05 09:40:00,9.18,9.19,9.16,9.17,168000.0,8.7397,8.7493,8.7207,8.7302,168000.0
2014-08-05 09:45:00,9.17,9.17,9.12,9.13,319200.0,8.7302,8.7302,8.6826,8.6921,319200.0
2014-08-05 09:50:00,9.12,9.12,9.08,9.09,390000.0,8.6826,8.6826,8.6445,8.6541,390000.0
2014-08-05 09:55:00,9.08,9.12,9.07,9.11,267600.0,8.6445,8.6826,8.635,8.6731,267600.0
2014-08-05 10:00:00,9.11,9.14,9.07,9.08,568800.0,8.6731,8.7017,8.635,8.6445,568800.0
2014-08-05 10:05:00,9.09,9.13,9.08,9.12,188400.0,8.6541,8.6921,8.6445,8.6826,188400.0
2014-08-05 10:10:00,9.12,9.15,9.12,9.13,316800.0,8.6826,8.7112,8.6826,8.6921,316800.0
2014-08-05 10:15:00,9.13,9.16,9.11,9.13,253200.0,8.6921,8.7207,8.6731,8.6921,253200.0
2014-08-05 10:20:00,9.13,9.17,9.13,9.17,187200.0,8.6921,8.7302,8.6921,8.7302,187200.0
2014-08-05 10:25:00,9.17,9.17,9.15,9.17,56400.0,8.7302,8.7302,8.7112,8.7302,56400.0
2014-08-05 10:30:00,9.16,9.21,9.15,9.19,338400.0,8.7207,8.7683,8.7112,8.7493,338400.0
2014-08-05 10:35:00,9.19,9.2,9.17,9.18,253200.0,8.7493,8.7588,8.7302,8.7397,253200.0
2014-08-05 10:40:00,9.19,9.19,9.17,9.17,55200.0,8.7493,8.7493,8.7302,8.7302,55200.0
2014-08-05 10:45:00,9.17,9.2,9.17,9.2,28800.0,8.7302,8.7588,8.7302,8.7588,28800.0
2014-08-05 10:50:00,9.2,9.2,9.17,9.17,150000.0,8.7588,8.7588,8.7302,8.7302,150000.0
2014-08-05 10:55:00,9.17,9.18,9.14,9.15,182400.0,8.7302,8.7397,8.7017,8.7112,182400.0
2014-08-05 11:00:00,9.15,9.16,9.12,9.13,259200.0,8.7112,8.7207,8.6826,8.6921,259200.0
2014-08-05 11:05:00,9.13,9.15,9.13,9.13,195600.0,8.6921,8.7112,8.6921,8.6921,195600.0
2014-08-05 11:10:00,9.13,9.18,9.13,9.18,236400.0,8.6921,8.7397,8.6921,8.7397,236400.0
2014-08-05 11:15:00,9.18,9.19,9.18,9.19,97200.0,8.7397,8.7493,8.7397,8.7493,97200.0
2014-08-05 11:20:00,9.19,9.21,9.19,9.19,147600.0,8.7493,8.7683,8.7493,8.7493,147600.0
2014-08-05 11:25:00,9.19,9.19,9.17,9.17,130800.0,8.7493,8.7493,8.7302,8.7302,130800.0
2014-08-05 11:30:00,9.18,9.18,9.16,9.17,58800.0,8.7397,8.7397,8.7207,8.7302,58800.0
2014-08-05 11:35:00,9.16,9.17,9.16,9.16,21600.0,8.7207,8.7302,8.7207,8.7207,21600.0
2014-08-05 11:40:00,9.15,9.17,9.15,9.16,92400.0,8.7112,8.7302,8.7112,8.7207,92400.0
2014-08-05 11:45:00,9.16,9.16,9.13,9.13,108000.0,8.7207,8.7207,8.6921,8.6921,108000.0
2014-08-05 11:50:00,9.13,9.14,9.13,9.14,18000.0,8.6921,8.7017,8.6921,8.7017,18000.0
2014-08-05 11:55:00,9.15,9.15,9.12,9.13,199200.0,8.7112,8.7112,8.6826,8.6921,199200.0
2014-08-05 12:00:00,9.13,9.14,9.13,9.13,69600.0,8.6921,8.7017,8.6921,8.6921,69600.0
2014-08-05 12:05:00,9.13,9.13,9.1,9.12,124800.0,8.6921,8.6921,8.6636,8.6826,124800.0
2014-08-05 12:10:00,9.13,9.13,9.12,9.13,46800.0,8.6921,8.6921,8.6826,8.6921,46800.0
2014-08-05 12:15:00,9.13,9.14,9.12,9.14,31200.0,8.6921,8.7017,8.6826,8.7017,31200.0
2014-08-05 12:20:00,9.13,9.14,9.08,9.08,210000.0,8.6921,8.7017,8.6445,8.6445,210000.0
2014-08-05 12:25:00,9.09,9.11,9.08,9.11,128400.0,8.6541,8.6731,8.6445,8.6731,128400.0
2014-08-05 12:30:00,9.1,9.11,9.1,9.11,73200.0,8.6636,8.6731,8.6636,8.6731,73200.0
2014-08-05 12:35:00,9.1,9.11,9.07,9.08,204000.0,8.6636,8.6731,8.635,8.6445,204000.0
2014-08-05 12:40:00,9.09,9.1,9.08,9.09,74400.0,8.6541,8.6636,8.6445,8.6541,74400.0
2014-08-05 12:45:00,9.08,9.1,9.08,9.1,36000.0,8.6445,8.6636,8.6445,8.6636,36000.0
2014-08-05 12:50:00,9.09,9.1,9.09,9.09,20400.0,8.6541,8.6636,8.6541,8.6541,20400.0
2014-08-05 12:55:00,9.11,9.11,9.09,9.11,44400.0,8.6731,8.6731,8.6541,8.6731,44400.0
2014-08-05 13:00:00,9.11,9.11,9.09,9.09,82800.0,8.6731,8.6731,8.6541,8.6541,82800.0
2014-08-05 13:05:00,9.09,9.11,9.09,9.1,80400.0,8.6541,8.6731,8.6541,8.6636,80400.0
2014-08-05 13:10:00,9.1,9.11,9.1,9.11,56400.0,8.6636,8.6731,8.6636,8.6731,56400.0
2014-08-05 13:15:00,9.11,9.13,9.1,9.12,165600.0,8.6731,8.6921,8.6636,8.6826,165600.0
2014-08-05 13:20:00,9.13,9.13,9.12,9.12,52800.0,8.6921,8.6921,8.6826,8.6826,52800.0
2014-08-05 13:25:00,9.13,9.14,9.13,9.13,49200.0,8.6921,8.7017,8.6921,8.6921,49200.0
2014-08-05 13:30:00,9.14,9.14,9.11,9.12,121200.0,8.7017,8.7017,8.6731,8.6826,121200.0
2014-08-05 13:35:00,9.11,9.11,8.99,8.99,980400.0,8.6731,8.6731,8.5589,8.5589,980400.0
2014-08-05 13:40:00,8.99,9.02,8.93,8.95,717600.0,8.5589,8.5874,8.5017,8.5208,717600.0
2014-08-05 13:45:00,8.94,9.01,8.94,8.99,585600.0,8.5112,8.5779,8.5112,8.5589,585600.0
2014-08-05 13:50:00,8.99,9.0,8.95,8.99,259200.0,8.5589,8.5684,8.5208,8.5589,259200.0
2014-08-05 13:55:00,9.0,9.02,8.97,8.97,640800.0,8.5684,8.5874,8.5398,8.5398,640800.0
2014-08-05 14:00:00,8.97,8.98,8.94,8.97,444000.0,8.5398,8.5493,8.5112,8.5398,444000.0
2014-08-05 14:05:00,8.96,8.96,8.89,8.9,688800.0,8.5303,8.5303,8.4636,8.4732,688800.0
2014-08-05 14:10:00,8.9,8.95,8.9,8.95,632400.0,8.4732,8.5208,8.4732,8.5208,632400.0
2014-08-05 14:15:00,8.95,8.96,8.92,8.94,344400.0,8.5208,8.5303,8.4922,8.5112,344400.0
2014-08-05 14:20:00,8.94,8.97,8.94,8.94,240000.0,8.5112,8.5398,8.5112,8.5112,240000.0
2014-08-05 14:25:00,8.94,8.98,8.94,8.97,300000.0,8.5112,8.5493,8.5112,8.5398,300000.0
2014-08-05 14:30:00,8.98,9.01,8.98,8.99,417600.0,8.5493,8.5779,8.5493,8.5589,417600.0
2014-08-05 14:35:00,8.99,9.01,8.98,8.98,170400.0,8.5589,8.5779,8.5493,8.5493,170400.0
2014-08-05 14:40:00,8.98,8.99,8.96,8.97,72000.0,8.5493,8.5589,8.5303,8.5398,72000.0
2014-08-05 14:45:00,8.97,9.0,8.97,8.98,166800.0,8.5398,8.5684,8.5398,8.5493,166800.0
2014-08-05 14:50:00,8.98,8.98,8.95,8.97,175200.0,8.5493,8.5493,8.5208,8.5398,175200.0
2014-08-05 14:55:00,8.97,8.98,8.96,8.96,96000.0,8.5398,8.5493,8.5303,8.5303,96000.0
2014-08-05 15:00:00,8.95,8.95,8.94,8.94,250800.0,8.5208,8.5208,8.5112,8.5112,250800.0
2014-08-05 15:05:00,8.93,8.95,8.91,8.92,315600.0,8.5017,8.5208,8.4827,8.4922,315600.0
2014-08-05 15:10:00,8.92,8.94,8.9,8.92,304800.0,8.4922,8.5112,8.4732,8.4922,304800.0
2014-08-05 15:15:00,8.92,8.96,8.92,8.95,252000.0,8.4922,8.5303,8.4922,8.5208,252000.0
2014-08-05 15:20:00,8.95,8.97,8.94,8.96,375600.0,8.5208,8.5398,8.5112,8.5303,375600.0
2014-08-05 15:25:00,8.97,8.97,8.94,8.94,174000.0,8.5398,8.5398,8.5112,8.5112,174000.0
2014-08-05 15:30:00,8.94,8.99,8.94,8.99,144000.0,8.5112,8.5589,8.5112,8.5589,144000.0
2014-08-05 15:35:00,8.99,9.03,8.99,9.0,375600.0,8.5589,8.5969,8.5589,8.5684,375600.0
2014-08-05 15:40:00,9.0,9.01,8.99,9.0,327600.0,8.5684,8.5779,8.5589,8.5684,327600.0
2014-08-05 15:45:00,9.0,9.01,8.99,9.0,242400.0,8.5684,8.5779,8.5589,8.5684,242400.0
2014-08-05 15:50:00,8.99,9.01,8.99,8.99,141600.0,8.5589,8.5779,8.5589,8.5589,141600.0
2014-08-05 15:55:00,9.0,9.02,8.98,8.98,758400.0,8.5684,8.5874,8.5493,8.5493,758400.0
2014-08-06 09:30:00,8.86,8.9,8.86,8.88,872400.0,8.4351,8.4732,8.4351,8.4541,872400.0
2014-08-06 09:35:00,8.89,8.93,8.89,8.9,549600.0,8.4636,8.5017,8.4636,8.4732,549600.0
2014-08-06 09:40:00,8.9,8.96,8.9,8.96,432000.0,8.4732,8.5303,8.4732,8.5303,432000.0
2014-08-06 09:45:00,8.96,9.0,8.94,8.99,418800.0,8.5303,8.5684,8.5112,8.5589,418800.0
2014-08-06 09:50:00,8.99,8.99,8.96,8.96,169200.0,8.5589,8.5589,8.5303,8.5303,169200.0
2014-08-06 09:55:00,8.96,8.96,8.94,8.94,280800.0,8.5303,8.5303,8.5112,8.5112,280800.0
2014-08-06 10:00:00,8.96,9.01,8.96,9.0,242400.0,8.5303,8.5779,8.5303,8.5684,242400.0
2014-08-06 10:05:00,9.0,9.02,8.99,9.0,318000.0,8.5684,8.5874,8.5589,8.5684,318000.0
2014-08-06 10:10:00,9.01,9.01,8.98,8.98,183600.0,8.5779,8.5779,8.5493,8.5493,183600.0
2014-08-06 10:15:00,8.99,9.0,8.95,8.97,229200.0,8.5589,8.5684,8.5208,8.5398,229200.0
2014-08-06 10:20:00,8.97,9.0,8.96,9.0,247200.0,8.5398,8.5684,8.5303,8.5684,247200.0
2014-08-06 10:25:00,9.01,9.05,9.01,9.05,210000.0,8.5779,8.616,8.5779,8.616,210000.0
2014-08-06 10:30:00,9.05,9.06,9.01,9.02,296400.0,8.616,8.6255,8.5779,8.5874,296400.0
2014-08-06 10:35:00,9.02,9.02,9.01,9.02,99600.0,8.5874,8.5874,8.5779,8.5874,99600.0
2014-08-06 10:40:00,9.02,9.02,8.99,9.02,142800.0,8.5874,8.5874,8.5589,8.5874,142800.0
2014-08-06 10:45:00,9.02,9.03,9.01,9.02,157200.0,8.5874,8.5969,8.5779,8.5874,157200.0
2014-08-06 10:50:00,9.02,9.04,9.02,9.04,110400.0,8.5874,8.6065,8.5874,8.6065,110400.0
2014-08-06 10:55:00,9.04,9.09,9.04,9.09,180000.0,8.6065,8.6541,8.6065,8.6541,180000.0
2014-08-06 11:00:00,9.08,9.09,9.07,9.08,141600.0,8.6445,8.6541,8.635,8.6445,141600.0
2014-08-06 11:05:00,9.08,9.1,9.07,9.07,110400.0,8.6445,8.6636,8.635,8.635,110400.0
2014-08-06 11:10:00,9.08,9.08,9.05,9.05,218400.0,8.6445,8.6445,8.616,8.616,218400.0
2014-08-06 11:15:00,9.05,9.05,9.04,9.05,108000.0,8.616,8.616,8.6065,8.616,108000.0
2014-08-06 11:20:00,9.05,9.06,9.04,9.05,84000.0,8.616,8.6255,8.6065,8.616,84000.0
2014-08-06 11:25:00,9.05,9.06,9.03,9.03,136800.0,8.616,8.6255,8.5969,8.5969,136800.0
2014-08-06 11:30:00,9.03,9.06,9.03,9.05,117600.0,8.5969,8.6255,8.5969,8.616,117600.0
2014-08-06 11:35:00,9.05,9.07,9.05,9.05,97200.0,8.616,8.635,8.616,8.616,97200.0
2014-08-06 11:40:00,9.05,9.08,9.05,9.08,56400.0,8.616,8.6445,8.616,8.6445,56400.0
2014-08-06 11:45:00,9.08,9.1,9.08,9.08,273600.0,8.6445,8.6636,8.6445,8.6445,273600.0
2014-08-06 11:50:00,9.08,9.09,9.08,9.09,54000.0,8.6445,8.6541,8.6445,8.6541,54000.0
2014-08-06 11:55:00,9.09,9.09,9.08,9.09,14400.0,8.6541,8.6541,8.6445,8.6541,14400.0
2014-08-06 12:00:00,9.09,9.11,9.09,9.1,168000.0,8.6541,8.6731,8.6541,8.6636,168000.0
2014-08-06 12:05:00,9.11,9.11,9.08,9.08,112800.0,8.6731,8.6731,8.6445,8.6445,112800.0
2014-08-06 12:10:00,9.08,9.08,9.07,9.07,134400.0,8.6445,8.6445,8.635,8.635,134400.0
2014-08-06 12:15:00,9.07,9.07,9.03,9.04,583200.0,8.635,8.635,8.5969,8.6065,583200.0
2014-08-06 12:20:00,9.04,9.08,9.03,9.07,507600.0,8.6065,8.6445,8.5969,8.635,507600.0
2014-08-06 12:25:00,9.07,9.07,9.04,9.04,110400.0,8.635,8.635,8.6065,8.6065,110400.0
2014-08-06 12:30:00,9.05,9.08,9.05,9.08,433200.0,8.616,8.6445,8.616,8.6445,433200.0
2014-08-06 12:35:00,9.09,9.09,9.08,9.09,40800.0,8.6541,8.6541,8.6445,8.6541,40800.0
2014-08-06 12:40:00,9.09,9.09,9.08,9.08,33600.0,8.6541,8.6541,8.6445,8.6445,33600.0
2014-08-06 12:45:00,9.09,9.09,9.06,9.06,123600.0,8.6541,8.6541,8.6255,8.6255,123600.0
2014-08-06 12:50:00,9.05,9.06,9.05,9.05,207600.0,8.616,8.6255,8.616,8.616,207600.0
2014-08-06 12:55:00,9.05,9.06,9.04,9.04,188400.0,8.616,8.6255,8.6065,8.6065,188400.0
2014-08-06 13:00:00,9.04,9.05,9.02,9.02,75600.0,8.6065,8.616,8.5874,8.5874,75600.0
2014-08-06 13:05:00,9.02,9.03,9.02,9.02,145200.0,8.5874,8.5969,8.5874,8.5874,145200.0
2014-08-06 13:10:00,9.03,9.04,9.02,9.03,86400.0,8.5969,8.6065,8.5874,8.5969,86400.0
2014-08-06 13:15:00,9.03,9.05,9.03,9.05,93600.0,8.5969,8.616,8.5969,8.616,93600.0
2014-08-06 13:20:00,9.04,9.05,9.04,9.05,48000.0,8.6065,8.616,8.6065,8.616,48000.0
2014-08-06 13:25:00,9.04,9.04,9.02,9.02,37200.0,8.6065,8.6065,8.5874,8.5874,37200.0
2014-08-06 13:30:00,9.02,9.03,9.01,9.02,207600.0,8.5874,8.5969,8.5779,8.5874,207600.0
2014-08-06 13:35:00,9.02,9.04,9.02,9.04,190800.0,8.5874,8.6065,8.5874,8.6065,190800.0
2014-08-06 13:40:00,9.04,9.04,9.03,9.03,138000.0,8.6065,8.6065,8.5969,8.5969,138000.0
2014-08-06 13:45:00,9.03,9.03,9.0,9.0,376800.0,8.5969,8.5969,8.5684,8.5684,376800.0
2014-08-06 13:50:00,9.0,9.0,8.98,8.98,127200.0,8.5684,8.5684,8.5493,8.5493,127200.0
2014-08-06 13:55:00,8.98,8.99,8.97,8.97,117600.0,8.5493,8.5589,8.5398,8.5398,117600.0
2014-08-06 14:00:00,8.98,8.98,8.97,8.98,111600.0,8.5493,8.5493,8.5398,8.5493,111600.0
2014-08-06 14:05:00,8.99,9.0,8.99,8.99,24000.0,8.5589,8.5684,8.5589,8.5589,24000.0
2014-08-06 14:10:00,8.99,8.99,8.97,8.99,98400.0,8.5589,8.5589,8.5398,8.5589,98400.0
2014-08-06 14:15:00,8.99,9.0,8.99,8.99,74400.0,8.5589,8.5684,8.5589,8.5589,74400.0
2014-08-06 14:20:00,8.99,9.0,8.99,8.99,24000.0,8.5589,8.5684,8.5589,8.5589,24000.0
2014-08-06 14:25:00,9.0,9.01,9.0,9.01,60000.0,8.5684,8.5779,8.5684,8.5779,60000.0
2014-08-06 14:30:00,9.01,9.01,8.98,8.98,92400.0,8.5779,8.5779,8.5493,8.5493,92400.0
2014-08-06 14:35:00,8.98,8.98,8.97,8.98,112800.0,8.5493,8.5493,8.5398,8.5493,112800.0
2014-08-06 14:40:00,8.98,9.02,8.98,9.02,128400.0,8.5493,8.5874,8.5493,8.5874,128400.0
2014-08-06 14:45:00,9.01,9.01,9.0,9.01,40800.0,8.5779,8.5779,8.5684,8.5779,40800.0
2014-08-06 14:50:00,9.01,9.03,9.01,9.02,99600.0,8.5779,8.5969,8.5779,8.5874,99600.0
2014-08-06 14:55:00,9.01,9.02,9.0,9.0,61200.0,8.5779,8.5874,8.5684,8.5684,61200.0
2014-08-06 15:00:00,9.0,9.03,9.0,9.03,134400.0,8.5684,8.5969,8.5684,8.5969,134400.0
2014-08-06 15:05:00,9.03,9.03,9.01,9.01,91200.0,8.5969,8.5969,8.5779,8.5779,91200.0
2014-08-06 15:10:00,9.01,9.01,8.99,8.99,110400.0,8.5779,8.5779,8.5589,8.5589,110400.0
2014-08-06 15:15:00,8.99,9.01,8.99,9.01,117600.0,8.5589,8.5779,8.5589,8.5779,117600.0
2014-08-06 15:20:00,9.0,9.01,9.0,9.01,40800.0,8.5684,8.5779,8.5684,8.5779,40800.0
2014-08-06 15:25:00,9.01,9.02,9.0,9.0,40800.0,8.5779,8.5874,8.5684,8.5684,40800.0
2014-08-06 15:30:00,9.0,9.0,8.98,8.98,241200.0,8.5684,8.5684,8.5493,8.5493,241200.0
2014-08-06 15:35:00,8.98,9.0,8.98,8.99,44400.0,8.5493,8.5684,8.5493,8.5589,44400.0
2014-08-06 15:40:00,8.99,9.0,8.99,9.0,78000.0,8.5589,8.5684,8.5589,8.5684,78000.0
2014-08-06 15:45:00,9.0,9.0,8.99,8.99,87600.0,8.5684,8.5684,8.5589,8.5589,87600.0
2014-08-06 15:50:00,9.0,9.01,9.0,9.0,277200.0,8.5684,8.5779,8.5684,8.5684,277200.0
2014-08-06 15:55:00,9.0,9.01,8.99,8.99,572400.0,8.5684,8.5779,8.5589,8.5589,572400.0
2014-08-07 09:30:00,9.11,9.14,9.1,9.12,500400.0,8.6731,8.7017,8.6636,8.6826,500400.0
2014-08-07 09:35:00,9.12,9.12,9.09,9.1,241200.0,8.6826,8.6826,8.6541,8.6636,241200.0
2014-08-07 09:40:00,9.1,9.1,9.06,9.07,283200.0,8.6636,8.6636,8.6255,8.635,283200.0
2014-08-07 09:45:00,9.07,9.08,9.04,9.05,330000.0,8.635,8.6445,8.6065,8.616,330000.0
2014-08-07 09:50:00,9.04,9.08,9.04,9.08,222000.0,8.6065,8.6445,8.6065,8.6445,222000.0
2014-08-07 09:55:00,9.08,9.09,9.07,9.08,451200.0,8.6445,8.6541,8.635,8.6445,451200.0
2014-08-07 10:00:00,9.09,9.11,9.06,9.06,211200.0,8.6541,8.6731,8.6255,8.6255,211200.0
2014-08-07 10:05:00,9.07,9.08,9.06,9.08,130800.0,8.635,8.6445,8.6255,8.6445,130800.0
2014-08-07 10:10:00,9.07,9.09,9.06,9.07,262800.0,8.635,8.6541,8.6255,8.635,262800.0
2014-08-07 10:15:00,9.08,9.08,9.05,9.06,128400.0,8.6445,8.6445,8.616,8.6255,128400.0
2014-08-07 10:20:00,9.07,9.08,9.07,9.08,96000.0,8.635,8.6445,8.635,8.6445,96000.0
2014-08-07 10:25:00,9.08,9.1,9.08,9.09,103200.0,8.6445,8.6636,8.6445,8.6541,103200.0
2014-08-07 10:30:00,9.09,9.09,9.07,9.09,51600.0,8.6541,8.6541,8.635,8.6541,51600.0
2014-08-07 10:35:00,9.09,9.11,9.09,9.09,139200.0,8.6541,8.6731,8.6541,8.6541,139200.0
2014-08-07 10:40:00,9.09,9.09,9.04,9.04,307200.0,8.6541,8.6541,8.6065,8.6065,307200.0
2014-08-07 10:45:00,9.04,9.04,9.01,9.01,322800.0,8.6065,8.6065,8.5779,8.5779,322800.0
2014-08-07 10:50:00,9.01,9.01,8.96,8.99,572400.0,8.5779,8.5779,8.5303,8.5589,572400.0
2014-08-07 10:55:00,8.99,9.01,8.98,9.01,357600.0,8.5589,8.5779,8.5493,8.5779,357600.0
2014-08-07 11:00:00,9.0,9.0,8.97,8.98,140400.0,8.5684,8.5684,8.5398,8.5493,140400.0
2014-08-07 11:05:00,8.98,8.98,8.94,8.98,404400.0,8.5493,8.5493,8.5112,8.5493,404400.0
2014-08-07 11:10:00,8.98,8.98,8.93,8.94,346800.0,8.5493,8.5493,8.5017,8.5112,346800.0
2014-08-07 11:15:00,8.93,8.97,8.93,8.97,314400.0,8.5017,8.5398,8.5017,8.5398,314400.0
2014-08-07 11:20:00,8.97,9.0,8.97,8.99,244800.0,8.5398,8.5684,8.5398,8.5589,244800.0
2014-08-07 11:25:00,8.99,9.0,8.96,8.97,103200.0,8.5589,8.5684,8.5303,8.5398,103200.0
2014-08-07 11:30:00,8.98,8.99,8.96,8.99,63600.0,8.5493,8.5589,8.5303,8.5589,63600.0
2014-08-07 11:35:00,8.98,8.99,8.97,8.98,93600.0,8.5493,8.5589,8.5398,8.5493,93600.0
2014-08-07 11:40:00,8.97,8.97,8.95,8.96,240000.0,8.5398,8.5398,8.5208,8.5303,240000.0
2014-08-07 11:45:00,8.95,8.96,8.9,8.93,319200.0,8.5208,8.5303,8.4732,8.5017,319200.0
2014-08-07 11:50:00,8.92,8.94,8.89,8.9,121200.0,8.4922,8.5112,8.4636,8.4732,121200.0
2014-08-07 11:55:00,8.9,8.93,8.9,8.93,122400.0,8.4732,8.5017,8.4732,8.5017,122400.0
2014-08-07 12:00:00,8.93,8.94,8.91,8.94,295200.0,8.5017,8.5112,8.4827,8.5112,295200.0
2014-08-07 12:05:00,8.94,8.95,8.92,8.94,130800.0,8.5112,8.5208,8.4922,8.5112,130800.0
2014-08-07 12:10:00,8.94,8.95,8.91,8.92,50400.0,8.5112,8.5208,8.4827,8.4922,50400.0
2014-08-07 12:15:00,8.92,8.92,8.88,8.88,393600.0,8.4922,8.4922,8.4541,8.4541,393600.0
2014-08-07 12:20:00,8.88,8.9,8.87,8.9,237600.0,8.4541,8.4732,8.4446,8.4732,237600.0
2014-08-07 12:25:00,8.9,8.92,8.89,8.9,247200.0,8.4732,8.4922,8.4636,8.4732,247200.0
2014-08-07 12:30:00,8.89,8.89,8.87,8.87,196800.0,8.4636,8.4636,8.4446,8.4446,196800.0
2014-08-07 12:35:00,8.87,8.87,8.83,8.86,660000.0,8.4446,8.4446,8.4065,8.4351,660000.0
2014-08-07 12:40:00,8.86,8.87,8.85,8.87,87600.0,8.4351,8.4446,8.4256,8.4446,87600.0
2014-08-07 12:45:00,8.88,8.89,8.87,8.88,200400.0,8.4541,8.4636,8.4446,8.4541,200400.0
2014-08-07 12:50:00,8.89,8.89,8.87,8.88,146400.0,8.4636,8.4636,8.4446,8.4541,146400.0
2014-08-07 12:55:00,8.89,8.89,8.88,8.88,64800.0,8.4636,8.4636,8.4541,8.4541,64800.0
2014-08-07 13:00:00,8.89,8.92,8.89,8.92,157200.0,8.4636,8.4922,8.4636,8.4922,157200.0
2014-08-07 13:05:00,8.92,8.94,8.92,8.94,135600.0,8.4922,8.5112,8.4922,8.5112,135600.0
2014-08-07 13:10:00,8.94,8.94,8.92,8.92,68400.0,8.5112,8.5112,8.4922,8.4922,68400.0
2014-08-07 13:15:00,8.93,8.94,8.92,8.93,116400.0,8.5017,8.5112,8.4922,8.5017,116400.0
2014-08-07 13:20:00,8.93,8.93,8.91,8.92,70800.0,8.5017,8.5017,8.4827,8.4922,70800.0
2014-08-07 13:25:00,8.92,8.95,8.92,8.94,57600.0,8.4922,8.5208,8.4922,8.5112,57600.0
2014-08-07 13:30:00,8.94,8.95,8.94,8.94,94800.0,8.5112,8.5208,8.5112,8.5112,94800.0
2014-08-07 13:35:00,8.94,8.95,8.93,8.95,38400.0,8.5112,8.5208,8.5017,8.5208,38400.0
2014-08-07 13:40:00,8.96,8.97,8.95,8.97,157200.0,8.5303,8.5398,8.5208,8.5398,157200.0
2014-08-07 13:45:00,8.97,8.97,8.95,8.96,86400.0,8.5398,8.5398,8.5208,8.5303,86400.0
2014-08-07 13:50:00,8.95,8.95,8.95,8.95,20400.0,8.5208,8.5208,8.5208,8.5208,20400.0
2014-08-07 13:55:00,8.94,8.96,8.94,8.96,32400.0,8.5112,8.5303,8.5112,8.5303,32400.0
2014-08-07 14:00:00,8.96,8.96,8.92,8.93,289200.0,8.5303,8.5303,8.4922,8.5017,289200.0
2014-08-07 14:05:00,8.93,8.95,8.93,8.95,68400.0,8.5017,8.5208,8.5017,8.5208,68400.0
2014-08-07 14:10:00,8.94,8.94,8.93,8.94,24000.0,8.5112,8.5112,8.5017,8.5112,24000.0
2014-08-07 14:15:00,8.92,8.92,8.9,8.91,98400.0,8.4922,8.4922,8.4732,8.4827,98400.0
2014-08-07 14:20:00,8.91,8.91,8.9,8.91,28800.0,8.4827,8.4827,8.4732,8.4827,28800.0
2014-08-07 14:25:00,8.91,8.91,8.89,8.91,46800.0,8.4827,8.4827,8.4636,8.4827,46800.0
2014-08-07 14:30:00,8.9,8.91,8.89,8.89,99600.0,8.4732,8.4827,8.4636,8.4636,99600.0
2014-08-07 14:35:00,8.89,8.89,8.88,8.88,159600.0,8.4636,8.4636,8.4541,8.4541,159600.0
2014-08-07 14:40:00,8.88,8.9,8.88,8.88,61200.0,8.4541,8.4732,8.4541,8.4541,61200.0
2014-08-07 14:45:00,8.88,8.89,8.88,8.88,68400.0,8.4541,8.4636,8.4541,8.4541,68400.0
2014-08-07 14:50:00,8.9,8.9,8.89,8.89,112800.0,8.4732,8.4732,8.4636,8.4636,112800.0
2014-08-07 14:55:00,8.88,8.88,8.85,8.85,385200.0,8.4541,8.4541,8.4256,8.4256,385200.0
2014-08-07 15:00:00,8.85,8.88,8.85,8.86,172800.0,8.4256,8.4541,8.4256,8.4351,172800.0
2014-08-07 15:05:00,8.87,8.87,8.82,8.83,438000.0,8.4446,8.4446,8.397,8.4065,438000.0
2014-08-07 15:10:00,8.83,8.85,8.82,8.82,392400.0,8.4065,8.4256,8.397,8.397,392400.0
2014-08-07 15:15:00,8.83,8.83,8.8,8.83,508800.0,8.4065,8.4065,8.378,8.4065,508800.0
2014-08-07 15:20:00,8.82,8.82,8.78,8.79,462000.0,8.397,8.397,8.3589,8.3684,462000.0
2014-08-07 15:25:00,8.79,8.81,8.79,8.81,368400.0,8.3684,8.3875,8.3684,8.3875,368400.0
2014-08-07 15:30:00,8.81,8.82,8.8,8.81,271200.0,8.3875,8.397,8.378,8.3875,271200.0
2014-08-07 15:35:00,8.81,8.84,8.79,8.83,327600.0,8.3875,8.416,8.3684,8.4065,327600.0
2014-08-07 15:40:00,8.84,8.85,8.82,8.83,159600.0,8.416,8.4256,8.397,8.4065,159600.0
2014-08-07 15:45:00,8.83,8.84,8.82,8.83,98400.0,8.4065,8.416,8.397,8.4065,98400.0
2014-08-07 15:50:00,8.83,8.87,8.83,8.87,330000.0,8.4065,8.4446,8.4065,8.4446,330000.0
2014-08-07 15:55:00,8.86,8.88,8.85,8.85,354000.0,8.4351,8.4541,8.4256,8.4256,354000.0
2014-08-08 09:30:00,8.9,8.93,8.89,8.9,439200.0,8.4732,8.5017,8.4636,8.4732,439200.0
2014-08-08 09:35:00,8.91,8.91,8.88,8.9,255600.0,8.4827,8.4827,8.4541,8.4732,255600.0
2014-08-08 09:40:00,8.89,8.89,8.85,8.86,468000.0,8.4636,8.4636,8.4256,8.4351,468000.0
2014-08-08 09:45:00,8.86,8.88,8.84,8.88,232800.0,8.4351,8.4541,8.416,8.4541,232800.0
2014-08-08 09:50:00,8.88,8.92,8.88,8.9,310800.0,8.4541,8.4922,8.4541,8.4732,310800.0
2014-08-08 09:55:00,8.9,8.92,8.88,8.89,428400.0,8.4732,8.4922,8.4541,8.4636,428400.0
2014-08-08 10:00:00,8.89,8.91,8.86,8.91,464400.0,8.4636,8.4827,8.4351,8.4827,464400.0
2014-08-08 10:05:00,8.91,8.93,8.89,8.9,367200.0,8.4827,8.5017,8.4636,8.4732,367200.0
2014-08-08 10:10:00,8.9,8.91,8.87,8.88,297600.0,8.4732,8.4827,8.4446,8.4541,297600.0
2014-08-08 10:15:00,8.87,8.89,8.87,8.88,160800.0,8.4446,8.4636,8.4446,8.4541,160800.0
2014-08-08 10:20:00,8.88,8.89,8.86,8.88,123600.0,8.4541,8.4636,8.4351,8.4541,123600.0
2014-08-08 10:25:00,8.86,8.87,8.84,8.86,91200.0,8.4351,8.4446,8.416,8.4351,91200.0
2014-08-08 10:30:00,8.85,8.87,8.85,8.86,115200.0,8.4256,8.4446,8.4256,8.4351,115200.0
2014-08-08 10:35:00,8.86,8.9,8.86,8.9,217200.0,8.4351,8.4732,8.4351,8.4732,217200.0
2014-08-08 10:40:00,8.9,8.95,8.9,8.93,386400.0,8.4732,8.5208,8.4732,8.5017,386400.0
2014-08-08 10:45:00,8.93,8.96,8.93,8.94,171600.0,8.5017,8.5303,8.5017,8.5112,171600.0
2014-08-08 10:50:00,8.94,8.95,8.93,8.95,117600.0,8.5112,8.5208,8.5017,8.5208,117600.0
2014-08-08 10:55:00,8.93,8.94,8.93,8.93,135600.0,8.5017,8.5112,8.5017,8.5017,135600.0
2014-08-08 11:00:00,8.93,8.94,8.91,8.94,220800.0,8.5017,8.5112,8.4827,8.5112,220800.0
2014-08-08 11:05:00,8.94,8.96,8.94,8.95,164400.0,8.5112,8.5303,8.5112,8.5208,164400.0
2014-08-08 11:10:00,8.96,8.98,8.96,8.96,121200.0,8.5303,8.5493,8.5303,8.5303,121200.0
2014-08-08 11:15:00,8.97,8.97,8.96,8.97,80400.0,8.5398,8.5398,8.5303,8.5398,80400.0
2014-08-08 11:20:00,8.97,8.97,8.95,8.96,79200.0,8.5398,8.5398,8.5208,8.5303,79200.0
2014-08-08 11:25:00,8.97,8.98,8.97,8.97,73200.0,8.5398,8.5493,8.5398,8.5398,73200.0
2014-08-08 11:30:00,8.98,8.98,8.97,8.98,93600.0,8.5493,8.5493,8.5398,8.5493,93600.0
2014-08-08 11:35:00,8.98,8.98,8.97,8.97,51600.0,8.5493,8.5493,8.5398,8.5398,51600.0
2014-08-08 11:40:00,8.97,8.98,8.97,8.97,93600.0,8.5398,8.5493,8.5398,8.5398,93600.0
2014-08-08 11:45:00,8.97,8.97,8.96,8.96,55200.0,8.5398,8.5398,8.5303,8.5303,55200.0
2014-08-08 11:50:00,8.96,8.96,8.95,8.96,48000.0,8.5303,8.5303,8.5208,8.5303,48000.0
2014-08-08 11:55:00,8.97,8.99,8.97,8.99,55200.0,8.5398,8.5589,8.5398,8.5589,55200.0
2014-08-08 12:00:00,8.98,8.98,8.98,8.98,38400.0,8.5493,8.5493,8.5493,8.5493,38400.0
2014-08-08 12:05:00,8.98,8.98,8.96,8.97,78000.0,8.5493,8.5493,8.5303,8.5398,78000.0
2014-08-08 12:10:00,8.96,8.97,8.96,8.97,38400.0,8.5303,8.5398,8.5303,8.5398,38400.0
2014-08-08 12:15:00,8.97,8.97,8.96,8.96,21600.0,8.5398,8.5398,8.5303,8.5303,21600.0
2014-08-08 12:20:00,8.96,8.97,8.96,8.96,64800.0,8.5303,8.5398,8.5303,8.5303,64800.0
2014-08-08 12:25:00,8.95,8.95,8.94,8.95,141600.0,8.5208,8.5208,8.5112,8.5208,141600.0
2014-08-08 12:30:00,8.95,8.95,8.94,8.94,39600.0,8.5208,8.5208,8.5112,8.5112,39600.0
2014-08-08 12:35:00,8.94,8.95,8.93,8.95,116400.0,8.5112,8.5208,8.5017,8.5208,116400.0
2014-08-08 12:40:00,8.95,8.96,8.95,8.95,34800.0,8.5208,8.5303,8.5208,8.5208,34800.0
2014-08-08 12:45:00,8.95,8.95,8.94,8.95,33600.0,8.5208,8.5208,8.5112,8.5208,33600.0
2014-08-08 12:50:00,8.96,8.96,8.95,8.95,37200.0,8.5303,8.5303,8.5208,8.5208,37200.0
2014-08-08 12:55:00,8.96,8.96,8.95,8.96,30000.0,8.5303,8.5303,8.5208,8.5303,30000.0
2014-08-08 13:00:00,8.95,8.96,8.95,8.96,54000.0,8.5208,8.5303,8.5208,8.5303,54000.0
2014-08-08 13:05:00,8.96,8.97,8.95,8.97,129600.0,8.5303,8.5398,8.5208,8.5398,129600.0
2014-08-08 13:10:00,8.97,8.98,8.96,8.98,109200.0,8.5398,8.5493,8.5303,8.5493,109200.0
2014-08-08 13:15:00,8.98,9.04,8.98,9.04,589200.0,8.5493,8.6065,8.5493,8.6065,589200.0
2014-08-08 13:20:00,9.04,9.06,9.04,9.06,186000.0,8.6065,8.6255,8.6065,8.6255,186000.0
2014-08-08 13:25:00,9.06,9.1,9.06,9.09,441600.0,8.6255,8.6636,8.6255,8.6541,441600.0
2014-08-08 13:30:00,9.09,9.09,9.06,9.08,398400.0,8.6541,8.6541,8.6255,8.6445,398400.0
2014-08-08 13:35:00,9.08,9.08,9.07,9.08,123600.0,8.6445,8.6445,8.635,8.6445,123600.0
2014-08-08 13:40:00,9.09,9.11,9.09,9.1,175200.0,8.6541,8.6731,8.6541,8.6636,175200.0
2014-08-08 13:45:00,9.1,9.1,9.09,9.09,206400.0,8.6636,8.6636,8.6541,8.6541,206400.0
2014-08-08 13:50:00,9.1,9.1,9.08,9.08,172800.0,8.6636,8.6636,8.6445,8.6445,172800.0
2014-08-08 13:55:00,9.08,9.1,9.07,9.1,109200.0,8.6445,8.6636,8.635,8.6636,109200.0
2014-08-08 14:00:00,9.1,9.1,9.09,9.1,93600.0,8.6636,8.6636,8.6541,8.6636,93600.0
2014-08-08 14:05:00,9.11,9.12,9.1,9.1,135600.0,8.6731,8.6826,8.6636,8.6636,135600.0
2014-08-08 14:10:00,9.1,9.1,9.08,9.09,151200.0,8.6636,8.6636,8.6445,8.6541,151200.0
2014-08-08 14:15:00,9.08,9.09,9.08,9.08,67200.0,8.6445,8.6541,8.6445,8.6445,67200.0
2014-08-08 14:20:00,9.09,9.1,9.08,9.09,58800.0,8.6541,8.6636,8.6445,8.6541,58800.0
2014-08-08 14:25:00,9.09,9.11,9.09,9.11,67200.0,8.6541,8.6731,8.6541,8.6731,67200.0
2014-08-08 14:30:00,9.11,9.12,9.1,9.1,120000.0,8.6731,8.6826,8.6636,8.6636,120000.0
2014-08-08 14:35:00,9.1,9.12,9.1,9.11,80400.0,8.6636,8.6826,8.6636,8.6731,80400.0
2014-08-08 14:40:00,9.12,9.12,9.09,9.1,312000.0,8.6826,8.6826,8.6541,8.6636,312000.0
2014-08-08 14:45:00,9.1,9.11,9.1,9.11,93600.0,8.6636,8.6731,8.6636,8.6731,93600.0
2014-08-08 14:50:00,9.11,9.11,9.1,9.1,38400.0,8.6731,8.6731,8.6636,8.6636,38400.0
2014-08-08 14:55:00,9.1,9.1,9.09,9.09,105600.0,8.6636,8.6636,8.6541,8.6541,105600.0
2014-08-08 15:00:00,9.09,9.09,9.08,9.09,58800.0,8.6541,8.6541,8.6445,8.6541,58800.0
2014-08-08 15:05:00,9.09,9.09,9.08,9.08,73200.0,8.6541,8.6541,8.6445,8.6445,73200.0
2014-08-08 15:10:00,9.08,9.09,9.07,9.08,102000.0,8.6445,8.6541,8.635,8.6445,102000.0
2014-08-08 15:15:00,9.09,9.1,9.09,9.1,49200.0,8.6541,8.6636,8.6541,8.6636,49200.0
2014-08-08 15:20:00,9.09,9.11,9.09,9.11,58800.0,8.6541,8.6731,8.6541,8.6731,58800.0
2014-08-08 15:25:00,9.11,9.14,9.11,9.13,760800.0,8.6731,8.7017,8.6731,8.6921,760800.0
2014-08-08 15:30:00,9.13,9.14,9.13,9.13,127200.0,8.6921,8.7017,8.6921,8.6921,127200.0
2014-08-08 15:35:00,9.13,9.14,9.13,9.14,218400.0,8.6921,8.7017,8.6921,8.7017,218400.0
2014-08-08 15:40:00,9.14,9.15,9.14,9.15,157200.0,8.7017,8.7112,8.7017,8.7112,157200.0
2014-08-08 15:45:00,9.15,9.15,9.14,9.15,231600.0,8.7112,8.7112,8.7017,8.7112,231600.0
2014-08-08 15:50:00,9.15,9.16,9.15,9.16,183600.0,8.7112,8.7207,8.7112,8.7207,183600.0
2014-08-08 15:55:00,9.16,9.17,9.15,9.15,956400.0,8.7207,8.7302,8.7112,8.7112,956400.0
2014-08-11 09:30:00,9.25,9.27,9.25,9.25,1430400.0,8.8064,8.8254,8.8064,8.8064,1430400.0
2014-08-11 09:35:00,9.25,9.26,9.25,9.26,271200.0,8.8064,8.8159,8.8064,8.8159,271200.0
2014-08-11 09:40:00,9.26,9.26,9.23,9.24,310800.0,8.8159,8.8159,8.7873,8.7969,310800.0
2014-08-11 09:45:00,9.24,9.25,9.23,9.24,136800.0,8.7969,8.8064,8.7873,8.7969,136800.0
2014-08-11 09:50:00,9.25,9.28,9.25,9.28,216000.0,8.8064,8.8349,8.8064,8.8349,216000.0
2014-08-11 09:55:00,9.28,9.29,9.27,9.29,1629600.0,8.8349,8.8445,8.8254,8.8445,1629600.0
2014-08-11 10:00:00,9.29,9.3,9.27,9.28,698400.0,8.8445,8.854,8.8254,8.8349,698400.0
2014-08-11 10:05:00,9.29,9.31,9.29,9.31,279600.0,8.8445,8.8635,8.8445,8.8635,279600.0
2014-08-11 10:10:00,9.31,9.31,9.29,9.29,363600.0,8.8635,8.8635,8.8445,8.8445,363600.0
2014-08-11 10:15:00,9.29,9.31,9.29,9.3,289200.0,8.8445,8.8635,8.8445,8.854,289200.0
2014-08-11 10:20:00,9.29,9.3,9.29,9.3,192000.0,8.8445,8.854,8.8445,8.854,192000.0
2014-08-11 10:25:00,9.29,9.3,9.28,9.29,196800.0,8.8445,8.854,8.8349,8.8445,196800.0
2014-08-11 10:30:00,9.29,9.29,9.28,9.29,164400.0,8.8445,8.8445,8.8349,8.8445,164400.0
2014-08-11 10:35:00,9.3,9.32,9.29,9.31,176400.0,8.854,8.873,8.8445,8.8635,176400.0
2014-08-11 10:40:00,9.31,9.31,9.3,9.31,115200.0,8.8635,8.8635,8.854,8.8635,115200.0
2014-08-11 10:45:00,9.31,9.32,9.31,9.31,408000.0,8.8635,8.873,8.8635,8.8635,408000.0
2014-08-11 10:50:00,9.31,9.31,9.28,9.3,194400.0,8.8635,8.8635,8.8349,8.854,194400.0
2014-08-11 10:55:00,9.3,9.3,9.29,9.29,50400.0,8.854,8.854,8.8445,8.8445,50400.0
2014-08-11 11:00:00,9.29,9.3,9.28,9.29,84000.0,8.8445,8.854,8.8349,8.8445,84000.0
2014-08-11 11:05:00,9.3,9.31,9.3,9.31,105600.0,8.854,8.8635,8.854,8.8635,105600.0
2014-08-11 11:10:00,9.31,9.33,9.31,9.32,184800.0,8.8635,8.8825,8.8635,8.873,184800.0
2014-08-11 11:15:00,9.33,9.35,9.33,9.35,435600.0,8.8825,8.9016,8.8825,8.9016,435600.0
2014-08-11 11:20:00,9.35,9.36,9.34,9.34,224400.0,8.9016,8.9111,8.8921,8.8921,224400.0
2014-08-11 11:25:00,9.34,9.34,9.33,9.33,246000.0,8.8921,8.8921,8.8825,8.8825,246000.0
2014-08-11 11:30:00,9.34,9.34,9.33,9.34,63600.0,8.8921,8.8921,8.8825,8.8921,63600.0
2014-08-11 11:35:00,9.33,9.33,9.33,9.33,96000.0,8.8825,8.8825,8.8825,8.8825,96000.0
2014-08-11 11:40:00,9.33,9.33,9.32,9.33,54000.0,8.8825,8.8825,8.873,8.8825,54000.0
2014-08-11 11:45:00,9.33,9.34,9.33,9.33,141600.0,8.8825,8.8921,8.8825,8.8825,141600.0
2014-08-11 11:50:00,9.33,9.34,9.32,9.33,194400.0,8.8825,8.8921,8.873,8.8825,194400.0
2014-08-11 11:55:00,9.33,9.33,9.32,9.33,176400.0,8.8825,8.8825,8.873,8.8825,176400.0
2014-08-11 12:00:00,9.33,9.33,9.3,9.3,98400.0,8.8825,8.8825,8.854,8.854,98400.0
2014-08-11 12:05:00,9.31,9.31,9.3,9.3,160800.0,8.8635,8.8635,8.854,8.854,160800.0
2014-08-11 12:10:00,9.3,9.31,9.3,9.3,44400.0,8.854,8.8635,8.854,8.854,44400.0
2014-08-11 12:15:00,9.3,9.31,9.3,9.31,52800.0,8.854,8.8635,8.854,8.8635,52800.0
2014-08-11 12:20:00,9.3,9.31,9.3,9.31,40800.0,8.854,8.8635,8.854,8.8635,40800.0
2014-08-11 12:25:00,9.31,9.32,9.31,9.31,115200.0,8.8635,8.873,8.8635,8.8635,115200.0
2014-08-11 12:30:00,9.31,9.32,9.31,9.31,30000.0,8.8635,8.873,8.8635,8.8635,30000.0
2014-08-11 12:35:00,9.31,9.32,9.31,9.31,49200.0,8.8635,8.873,8.8635,8.8635,49200.0
2014-08-11 12:40:00,9.32,9.33,9.31,9.32,57600.0,8.873,8.8825,8.8635,8.873,57600.0
2014-08-11 12:45:00,9.32,9.32,9.31,9.31,21600.0,8.873,8.873,8.8635,8.8635,21600.0
2014-08-11 12:50:00,9.32,9.32,9.31,9.32,40800.0,8.873,8.873,8.8635,8.873,40800.0
2014-08-11 12:55:00,9.32,9.32,9.3,9.3,100800.0,8.873,8.873,8.854,8.854,100800.0
2014-08-11 13:00:00,9.3,9.31,9.3,9.31,49200.0,8.854,8.8635,8.854,8.8635,49200.0
2014-08-11 13:05:00,9.31,9.31,9.3,9.3,12000.0,8.8635,8.8635,8.854,8.854,12000.0
2014-08-11 13:10:00,9.31,9.32,9.31,9.31,51600.0,8.8635,8.873,8.8635,8.8635,51600.0
2014-08-11 13:15:00,9.31,9.31,9.3,9.31,49200.0,8.8635,8.8635,8.854,8.8635,49200.0
2014-08-11 13:20:00,9.31,9.31,9.3,9.3,170400.0,8.8635,8.8635,8.854,8.854,170400.0
2014-08-11 13:25:00,9.3,9.3,9.28,9.28,66000.0,8.854,8.854,8.8349,8.8349,66000.0
2014-08-11 13:30:00,9.28,9.29,9.28,9.29,48000.0,8.8349,8.8445,8.8349,8.8445,48000.0
2014-08-11 13:35:00,9.29,9.29,9.29,9.29,49200.0,8.8445,8.8445,8.8445,8.8445,49200.0
2014-08-11 13:40:00,9.29,9.3,9.28,9.29,80400.0,8.8445,8.854,8.8349,8.8445,80400.0
2014-08-11 13:45:00,9.29,9.29,9.28,9.29,46800.0,8.8445,8.8445,8.8349,8.8445,46800.0
2014-08-11 13:50:00,9.3,9.3,9.26,9.27,396000.0,8.854,8.854,8.8159,8.8254,396000.0
2014-08-11 13:55:00,9.26,9.26,9.24,9.25,523200.0,8.8159,8.8159,8.7969,8.8064,523200.0
2014-08-11 14:00:00,9.25,9.25,9.22,9.24,265200.0,8.8064,8.8064,8.7778,8.7969,265200.0
2014-08-11 14:05:00,9.24,9.25,9.24,9.24,72000.0,8.7969,8.8064,8.7969,8.7969,72000.0
2014-08-11 14:10:00,9.25,9.25,9.24,9.24,37200.0,8.8064,8.8064,8.7969,8.7969,37200.0
2014-08-11 14:15:00,9.24,9.26,9.23,9.26,243600.0,8.7969,8.8159,8.7873,8.8159,243600.0
2014-08-11 14:20:00,9.26,9.26,9.25,9.26,126000.0,8.8159,8.8159,8.8064,8.8159,126000.0
2014-08-11 14:25:00,9.26,9.26,9.25,9.26,54000.0,8.8159,8.8159,8.8064,8.8159,54000.0
2014-08-11 14:30:00,9.25,9.25,9.24,9.25,46800.0,8.8064,8.8064,8.7969,8.8064,46800.0
2014-08-11 14:35:00,9.25,9.26,9.24,9.25,32400.0,8.8064,8.8159,8.7969,8.8064,32400.0
2014-08-11 14:40:00,9.25,9.26,9.25,9.26,56400.0,8.8064,8.8159,8.8064,8.8159,56400.0
2014-08-11 14:45:00,9.27,9.27,9.26,9.26,33600.0,8.8254,8.8254,8.8159,8.8159,33600.0
2014-08-11 14:50:00,9.26,9.26,9.25,9.25,81600.0,8.8159,8.8159,8.8064,8.8064,81600.0
2014-08-11 14:55:00,9.25,9.26,9.25,9.25,27600.0,8.8064,8.8159,8.8064,8.8064,27600.0
2014-08-11 15:00:00,9.25,9.26,9.25,9.26,36000.0,8.8064,8.8159,8.8064,8.8159,36000.0
2014-08-11 15:05:00,9.26,9.27,9.26,9.27,43200.0,8.8159,8.8254,8.8159,8.8254,43200.0
2014-08-11 15:10:00,9.27,9.27,9.26,9.27,34800.0,8.8254,8.8254,8.8159,8.8254,34800.0
2014-08-11 15:15:00,9.28,9.28,9.26,9.26,112800.0,8.8349,8.8349,8.8159,8.8159,112800.0
2014-08-11 15:20:00,9.26,9.26,9.26,9.26,126000.0,8.8159,8.8159,8.8159,8.8159,126000.0
2014-08-11 15:25:00,9.26,9.26,9.24,9.24,46800.0,8.8159,8.8159,8.7969,8.7969,46800.0
2014-08-11 15:30:00,9.25,9.26,9.25,9.26,193200.0,8.8064,8.8159,8.8064,8.8159,193200.0
2014-08-11 15:35:00,9.25,9.26,9.25,9.25,127200.0,8.8064,8.8159,8.8064,8.8064,127200.0
2014-08-11 15:40:00,9.25,9.25,9.23,9.23,277200.0,8.8064,8.8064,8.7873,8.7873,277200.0
2014-08-11 15:45:00,9.23,9.24,9.22,9.23,322800.0,8.7873,8.7969,8.7778,8.7873,322800.0
2014-08-11 15:50:00,9.23,9.25,9.23,9.24,426000.0,8.7873,8.8064,8.7873,8.7969,426000.0
2014-08-11 15:55:00,9.24,9.25,9.23,9.24,494400.0,8.7969,8.8064,8.7873,8.7969,494400.0
2014-08-12 09:30:00,9.21,9.22,9.18,9.21,672000.0,8.7683,8.7778,8.7397,8.7683,672000.0
2014-08-12 09:35:00,9.21,9.25,9.21,9.25,318000.0,8.7683,8.8064,8.7683,8.8064,318000.0
2014-08-12 09:40:00,9.25,9.27,9.25,9.25,178800.0,8.8064,8.8254,8.8064,8.8064,178800.0
2014-08-12 09:45:00,9.25,9.27,9.25,9.27,116400.0,8.8064,8.8254,8.8064,8.8254,116400.0
2014-08-12 09:50:00,9.27,9.28,9.23,9.23,194400.0,8.8254,8.8349,8.7873,8.7873,194400.0
2014-08-12 09:55:00,9.23,9.25,9.22,9.25,183600.0,8.7873,8.8064,8.7778,8.8064,183600.0
2014-08-12 10:00:00,9.26,9.26,9.24,9.26,116400.0,8.8159,8.8159,8.7969,8.8159,116400.0
2014-08-12 10:05:00,9.26,9.28,9.22,9.22,532800.0,8.8159,8.8349,8.7778,8.7778,532800.0
2014-08-12 10:10:00,9.22,9.24,9.2,9.24,460800.0,8.7778,8.7969,8.7588,8.7969,460800.0
2014-08-12 10:15:00,9.23,9.25,9.22,9.24,110400.0,8.7873,8.8064,8.7778,8.7969,110400.0
2014-08-12 10:20:00,9.25,9.26,9.25,9.26,63600.0,8.8064,8.8159,8.8064,8.8159,63600.0
2014-08-12 10:25:00,9.26,9.26,9.24,9.26,114000.0,8.8159,8.8159,8.7969,8.8159,114000.0
2014-08-12 10:30:00,9.25,9.25,9.22,9.24,84000.0,8.8064,8.8064,8.7778,8.7969,84000.0
2014-08-12 10:35:00,9.23,9.25,9.23,9.24,68400.0,8.7873,8.8064,8.7873,8.7969,68400.0
2014-08-12 10:40:00,9.24,9.25,9.21,9.21,254400.0,8.7969,8.8064,8.7683,8.7683,254400.0
2014-08-12 10:45:00,9.2,9.21,9.19,9.2,140400.0,8.7588,8.7683,8.7493,8.7588,140400.0
2014-08-12 10:50:00,9.19,9.2,9.18,9.2,157200.0,8.7493,8.7588,8.7397,8.7588,157200.0
2014-08-12 10:55:00,9.2,9.21,9.19,9.2,87600.0,8.7588,8.7683,8.7493,8.7588,87600.0
2014-08-12 11:00:00,9.19,9.19,9.14,9.15,481200.0,8.7493,8.7493,8.7017,8.7112,481200.0
2014-08-12 11:05:00,9.15,9.15,9.13,9.14,130800.0,8.7112,8.7112,8.6921,8.7017,130800.0
2014-08-12 11:10:00,9.14,9.16,9.14,9.15,320400.0,8.7017,8.7207,8.7017,8.7112,320400.0
2014-08-12 11:15:00,9.15,9.16,9.14,9.15,98400.0,8.7112,8.7207,8.7017,8.7112,98400.0
2014-08-12 11:20:00,9.16,9.16,9.15,9.16,45600.0,8.7207,8.7207,8.7112,8.7207,45600.0
2014-08-12 11:25:00,9.15,9.17,9.14,9.17,49200.0,8.7112,8.7302,8.7017,8.7302,49200.0
2014-08-12 11:30:00,9.17,9.18,9.16,9.18,91200.0,8.7302,8.7397,8.7207,8.7397,91200.0
2014-08-12 11:35:00,9.17,9.18,9.17,9.17,43200.0,8.7302,8.7397,8.7302,8.7302,43200.0
2014-08-12 11:40:00,9.17,9.17,9.16,9.17,88800.0,8.7302,8.7302,8.7207,8.7302,88800.0
2014-08-12 11:45:00,9.16,9.19,9.16,9.17,49200.0,8.7207,8.7493,8.7207,8.7302,49200.0
2014-08-12 11:50:00,9.18,9.18,9.18,9.18,46800.0,8.7397,8.7397,8.7397,8.7397,46800.0
2014-08-12 11:55:00,9.17,9.18,9.17,9.17,55200.0,8.7302,8.7397,8.7302,8.7302,55200.0
2014-08-12 12:00:00,9.16,9.16,9.14,9.16,296400.0,8.7207,8.7207,8.7017,8.7207,296400.0
2014-08-12 12:05:00,9.15,9.16,9.14,9.16,37200.0,8.7112,8.7207,8.7017,8.7207,37200.0
2014-08-12 12:10:00,9.16,9.18,9.16,9.18,69600.0,8.7207,8.7397,8.7207,8.7397,69600.0
2014-08-12 12:15:00,9.18,9.18,9.17,9.17,24000.0,8.7397,8.7397,8.7302,8.7302,24000.0
2014-08-12 12:20:00,9.17,9.17,9.16,9.17,219600.0,8.7302,8.7302,8.7207,8.7302,219600.0
2014-08-12 12:25:00,9.17,9.18,9.17,9.17,33600.0,8.7302,8.7397,8.7302,8.7302,33600.0
2014-08-12 12:30:00,9.18,9.18,9.17,9.18,154800.0,8.7397,8.7397,8.7302,8.7397,154800.0
2014-08-12 12:35:00,9.18,9.21,9.18,9.21,234000.0,8.7397,8.7683,8.7397,8.7683,234000.0
2014-08-12 12:40:00,9.21,9.22,9.2,9.22,291600.0,8.7683,8.7778,8.7588,8.7778,291600.0
2014-08-12 12:45:00,9.22,9.22,9.21,9.21,42000.0,8.7778,8.7778,8.7683,8.7683,42000.0
2014-08-12 12:50:00,9.21,9.21,9.2,9.2,84000.0,8.7683,8.7683,8.7588,8.7588,84000.0
2014-08-12 12:55:00,9.21,9.22,9.2,9.2,20400.0,8.7683,8.7778,8.7588,8.7588,20400.0
2014-08-12 13:00:00,9.2,9.21,9.2,9.21,9600.0,8.7588,8.7683,8.7588,8.7683,9600.0
2014-08-12 13:05:00,9.2,9.22,9.2,9.21,224400.0,8.7588,8.7778,8.7588,8.7683,224400.0
2014-08-12 13:10:00,9.22,9.22,9.21,9.21,40800.0,8.7778,8.7778,8.7683,8.7683,40800.0
2014-08-12 13:15:00,9.21,9.22,9.21,9.22,86400.0,8.7683,8.7778,8.7683,8.7778,86400.0
2014-08-12 13:20:00,9.21,9.21,9.19,9.19,56400.0,8.7683,8.7683,8.7493,8.7493,56400.0
2014-08-12 13:25:00,9.2,9.21,9.2,9.2,75600.0,8.7588,8.7683,8.7588,8.7588,75600.0
2014-08-12 13:30:00,9.2,9.2,9.17,9.18,352800.0,8.7588,8.7588,8.7302,8.7397,352800.0
2014-08-12 13:35:00,9.17,9.18,9.17,9.18,66000.0,8.7302,8.7397,8.7302,8.7397,66000.0
2014-08-12 13:40:00,9.18,9.18,9.17,9.18,57600.0,8.7397,8.7397,8.7302,8.7397,57600.0
2014-08-12 13:45:00,9.18,9.18,9.16,9.18,189600.0,8.7397,8.7397,8.7207,8.7397,189600.0
2014-08-12 13:50:00,9.17,9.19,9.17,9.19,82800.0,8.7302,8.7493,8.7302,8.7493,82800.0
2014-08-12 13:55:00,9.19,9.19,9.18,9.18,30000.0,8.7493,8.7493,8.7397,8.7397,30000.0
2014-08-12 14:00:00,9.18,9.18,9.17,9.17,102000.0,8.7397,8.7397,8.7302,8.7302,102000.0
2014-08-12 14:05:00,9.17,9.17,9.14,9.14,212400.0,8.7302,8.7302,8.7017,8.7017,212400.0
2014-08-12 14:10:00,9.14,9.15,9.13,9.14,183600.0,8.7017,8.7112,8.6921,8.7017,183600.0
2014-08-12 14:15:00,9.15,9.15,9.13,9.15,144000.0,8.7112,8.7112,8.6921,8.7112,144000.0
2014-08-12 14:20:00,9.15,9.16,9.14,9.15,133200.0,8.7112,8.7207,8.7017,8.7112,133200.0
2014-08-12 14:25:00,9.15,9.15,9.12,9.14,459600.0,8.7112,8.7112,8.6826,8.7017,459600.0
2014-08-12 14:30:00,9.14,9.14,9.11,9.13,194400.0,8.7017,8.7017,8.6731,8.6921,194400.0
2014-08-12 14:35:00,9.13,9.16,9.13,9.16,170400.0,8.6921,8.7207,8.6921,8.7207,170400.0
2014-08-12 14:40:00,9.15,9.17,9.14,9.16,98400.0,8.7112,8.7302,8.7017,8.7207,98400.0
2014-08-12 14:45:00,9.15,9.15,9.14,9.15,36000.0,8.7112,8.7112,8.7017,8.7112,36000.0
2014-08-12 14:50:00,9.15,9.16,9.15,9.16,7200.0,8.7112,8.7207,8.7112,8.7207,7200.0
2014-08-12 14:55:00,9.16,9.16,9.15,9.15,49200.0,8.7207,8.7207,8.7112,8.7112,49200.0
2014-08-12 15:00:00,9.15,9.15,9.15,9.15,14400.0,8.7112,8.7112,8.7112,8.7112,14400.0
2014-08-12 15:05:00,9.15,9.18,9.15,9.18,210000.0,8.7112,8.7397,8.7112,8.7397,210000.0
2014-08-12 15:10:00,9.18,9.18,9.17,9.18,120000.0,8.7397,8.7397,8.7302,8.7397,120000.0
2014-08-12 15:15:00,9.18,9.18,9.17,9.17,75600.0,8.7397,8.7397,8.7302,8.7302,75600.0
2014-08-12 15:20:00,9.17,9.18,9.17,9.18,82800.0,8.7302,8.7397,8.7302,8.7397,82800.0
2014-08-12 15:25:00,9.18,9.18,9.16,9.17,112800.0,8.7397,8.7397,8.7207,8.7302,112800.0
2014-08-12 15:30:00,9.16,9.17,9.16,9.17,92400.0,8.7207,8.7302,8.7207,8.7302,92400.0
2014-08-12 15:35:00,9.17,9.19,9.17,9.19,342000.0,8.7302,8.7493,8.7302,8.7493,342000.0
2014-08-12 15:40:00,9.2,9.22,9.2,9.21,121200.0,8.7588,8.7778,8.7588,8.7683,121200.0
2014-08-12 15:45:00,9.21,9.21,9.2,9.2,94800.0,8.7683,8.7683,8.7588,8.7588,94800.0
2014-08-12 15:50:00,9.2,9.21,9.19,9.19,140400.0,8.7588,8.7683,8.7493,8.7493,140400.0
2014-08-12 15:55:00,9.2,9.21,9.2,9.2,312000.0,8.7588,8.7683,8.7588,8.7588,312000.0
2014-08-13 09:30:00,9.31,9.34,9.3,9.32,1038000.0,8.8635,8.8921,8.854,8.873,1038000.0
2014-08-13 09:35:00,9.32,9.33,9.31,9.32,895200.0,8.873,8.8825,8.8635,8.873,895200.0
2014-08-13 09:40:00,9.32,9.33,9.3,9.31,133200.0,8.873,8.8825,8.854,8.8635,133200.0
2014-08-13 09:45:00,9.32,9.32,9.28,9.29,246000.0,8.873,8.873,8.8349,8.8445,246000.0
2014-08-13 09:50:00,9.29,9.3,9.28,9.29,106800.0,8.8445,8.854,8.8349,8.8445,106800.0
2014-08-13 09:55:00,9.28,9.28,9.26,9.28,243600.0,8.8349,8.8349,8.8159,8.8349,243600.0
2014-08-13 10:00:00,9.28,9.3,9.27,9.29,271200.0,8.8349,8.854,8.8254,8.8445,271200.0
2014-08-13 10:05:00,9.29,9.31,9.29,9.29,87600.0,8.8445,8.8635,8.8445,8.8445,87600.0
2014-08-13 10:10:00,9.29,9.29,9.27,9.27,177600.0,8.8445,8.8445,8.8254,8.8254,177600.0
2014-08-13 10:15:00,9.27,9.29,9.26,9.29,45600.0,8.8254,8.8445,8.8159,8.8445,45600.0
2014-08-13 10:20:00,9.29,9.3,9.29,9.3,85200.0,8.8445,8.854,8.8445,8.854,85200.0
2014-08-13 10:25:00,9.3,9.3,9.28,9.29,55200.0,8.854,8.854,8.8349,8.8445,55200.0
2014-08-13 10:30:00,9.3,9.3,9.29,9.3,43200.0,8.854,8.854,8.8445,8.854,43200.0
2014-08-13 10:35:00,9.3,9.32,9.3,9.32,104400.0,8.854,8.873,8.854,8.873,104400.0
2014-08-13 10:40:00,9.32,9.33,9.3,9.31,169200.0,8.873,8.8825,8.854,8.8635,169200.0
2014-08-13 10:45:00,9.31,9.32,9.31,9.31,120000.0,8.8635,8.873,8.8635,8.8635,120000.0
2014-08-13 10:50:00,9.31,9.32,9.3,9.31,93600.0,8.8635,8.873,8.854,8.8635,93600.0
2014-08-13 10:55:00,9.32,9.33,9.31,9.33,46800.0,8.873,8.8825,8.8635,8.8825,46800.0
2014-08-13 11:00:00,9.33,9.36,9.33,9.36,391200.0,8.8825,8.9111,8.8825,8.9111,391200.0
2014-08-13 11:05:00,9.36,9.38,9.36,9.38,379200.0,8.9111,8.9301,8.9111,8.9301,379200.0
2014-08-13 11:10:00,9.39,9.4,9.39,9.39,397200.0,8.9397,8.9492,8.9397,8.9397,397200.0
2014-08-13 11:15:00,9.4,9.4,9.38,9.39,198000.0,8.9492,8.9492,8.9301,8.9397,198000.0
2014-08-13 11:20:00,9.39,9.39,9.38,9.38,4264800.0,8.9397,8.9397,8.9301,8.9301,4264800.0
2014-08-13 11:25:00,9.38,9.39,9.38,9.39,1776000.0,8.9301,8.9397,8.9301,8.9397,1776000.0
2014-08-13 11:30:00,9.4,9.4,9.39,9.4,80400.0,8.9492,8.9492,8.9397,8.9492,80400.0
2014-08-13 11:35:00,9.4,9.41,9.39,9.39,127200.0,8.9492,8.9587,8.9397,8.9397,127200.0
2014-08-13 11:40:00,9.39,9.4,9.38,9.4,136800.0,8.9397,8.9492,8.9301,8.9492,136800.0
2014-08-13 11:45:00,9.39,9.4,9.39,9.39,68400.0,8.9397,8.9492,8.9397,8.9397,68400.0
2014-08-13 11:50:00,9.39,9.39,9.38,9.38,56400.0,8.9397,8.9397,8.9301,8.9301,56400.0
2014-08-13 11:55:00,9.38,9.38,9.37,9.37,79200.0,8.9301,8.9301,8.9206,8.9206,79200.0
2014-08-13 12:00:00,9.38,9.38,9.38,9.38,52800.0,8.9301,8.9301,8.9301,8.9301,52800.0
2014-08-13 12:05:00,9.37,9.37,9.35,9.36,436800.0,8.9206,8.9206,8.9016,8.9111,436800.0
2014-08-13 12:10:00,9.36,9.37,9.35,9.36,128400.0,8.9111,8.9206,8.9016,8.9111,128400.0
2014-08-13 12:15:00,9.37,9.37,9.36,9.36,26400.0,8.9206,8.9206,8.9111,8.9111,26400.0
2014-08-13 12:20:00,9.36,9.36,9.35,9.36,37200.0,8.9111,8.9111,8.9016,8.9111,37200.0
2014-08-13 12:25:00,9.36,9.37,9.36,9.37,96000.0,8.9111,8.9206,8.9111,8.9206,96000.0
2014-08-13 12:30:00,9.37,9.38,9.37,9.37,48000.0,8.9206,8.9301,8.9206,8.9206,48000.0
2014-08-13 12:35:00,9.37,9.37,9.37,9.37,9600.0,8.9206,8.9206,8.9206,8.9206,9600.0
2014-08-13 12:40:00,9.37,9.37,9.36,9.36,7200.0,8.9206,8.9206,8.9111,8.9111,7200.0
2014-08-13 12:45:00,9.36,9.39,9.36,9.38,218400.0,8.9111,8.9397,8.9111,8.9301,218400.0
2014-08-13 12:50:00,9.38,9.38,9.37,9.37,28800.0,8.9301,8.9301,8.9206,8.9206,28800.0
2014-08-13 12:55:00,9.38,9.38,9.37,9.37,6000.0,8.9301,8.9301,8.9206,8.9206,6000.0
2014-08-13 13:00:00,9.38,9.38,9.37,9.38,21600.0,8.9301,8.9301,8.9206,8.9301,21600.0
2014-08-13 13:05:00,9.38,9.38,9.38,9.38,52800.0,8.9301,8.9301,8.9301,8.9301,52800.0
2014-08-13 13:10:00,9.38,9.38,9.38,9.38,6000.0,8.9301,8.9301,8.9301,8.9301,6000.0
2014-08-13 13:15:00,9.38,9.38,9.37,9.37,50400.0,8.9301,8.9301,8.9206,8.9206,50400.0
2014-08-13 13:20:00,9.37,9.38,9.37,9.38,55200.0,8.9206,8.9301,8.9206,8.9301,55200.0
2014-08-13 13:25:00,9.38,9.38,9.38,9.38,7200.0,8.9301,8.9301,8.9301,8.9301,7200.0
2014-08-13 13:30:00,9.38,9.38,9.38,9.38,15600.0,8.9301,8.9301,8.9301,8.9301,15600.0
2014-08-13 13:35:00,9.38,9.39,9.38,9.39,62400.0,8.9301,8.9397,8.9301,8.9397,62400.0
2014-08-13 13:40:00,9.38,9.39,9.38,9.39,46800.0,8.9301,8.9397,8.9301,8.9397,46800.0
2014-08-13 13:45:00,9.39,9.4,9.38,9.4,127200.0,8.9397,8.9492,8.9301,8.9492,127200.0
2014-08-13 13:50:00,9.39,9.39,9.38,9.39,111600.0,8.9397,8.9397,8.9301,8.9397,111600.0
2014-08-13 13:55:00,9.39,9.39,9.38,9.38,106800.0,8.9397,8.9397,8.9301,8.9301,106800.0
2014-08-13 14:00:00,9.39,9.39,9.38,9.38,33600.0,8.9397,8.9397,8.9301,8.9301,33600.0
2014-08-13 14:05:00,9.38,9.38,9.35,9.36,316800.0,8.9301,8.9301,8.9016,8.9111,316800.0
2014-08-13 14:10:00,9.36,9.37,9.36,9.37,50400.0,8.9111,8.9206,8.9111,8.9206,50400.0
2014-08-13 14:15:00,9.36,9.37,9.36,9.36,133200.0,8.9111,8.9206,8.9111,8.9111,133200.0
2014-08-13 14:20:00,9.36,9.36,9.35,9.35,80400.0,8.9111,8.9111,8.9016,8.9016,80400.0
2014-08-13 14:25:00,9.35,9.36,9.35,9.35,92400.0,8.9016,8.9111,8.9016,8.9016,92400.0
2014-08-13 14:30:00,9.35,9.36,9.35,9.36,84000.0,8.9016,8.9111,8.9016,8.9111,84000.0
2014-08-13 14:35:00,9.36,9.37,9.36,9.37,39600.0,8.9111,8.9206,8.9111,8.9206,39600.0
2014-08-13 14:40:00,9.37,9.37,9.37,9.37,43200.0,8.9206,8.9206,8.9206,8.9206,43200.0
2014-08-13 14:45:00,9.37,9.37,9.36,9.36,21600.0,8.9206,8.9206,8.9111,8.9111,21600.0
2014-08-13 14:50:00,9.37,9.37,9.36,9.37,124800.0,8.9206,8.9206,8.9111,8.9206,124800.0
2014-08-13 14:55:00,9.37,9.37,9.36,9.37,166800.0,8.9206,8.9206,8.9111,8.9206,166800.0
2014-08-13 15:00:00,9.37,9.37,9.35,9.36,174000.0,8.9206,8.9206,8.9016,8.9111,174000.0
2014-08-13 15:05:00,9.36,9.37,9.36,9.36,52800.0,8.9111,8.9206,8.9111,8.9111,52800.0
2014-08-13 15:10:00,9.36,9.37,9.36,9.37,33600.0,8.9111,8.9206,8.9111,8.9206,33600.0
2014-08-13 15:15:00,9.37,9.37,9.36,9.37,52800.0,8.9206,8.9206,8.9111,8.9206,52800.0
2014-08-13 15:20:00,9.36,9.38,9.36,9.38,79200.0,8.9111,8.9301,8.9111,8.9301,79200.0
2014-08-13 15:25:00,9.38,9.38,9.37,9.37,92400.0,8.9301,8.9301,8.9206,8.9206,92400.0
2014-08-13 15:30:00,9.36,9.37,9.36,9.37,33600.0,8.9111,8.9206,8.9111,8.9206,33600.0
2014-08-13 15:35:00,9.37,9.37,9.36,9.37,123600.0,8.9206,8.9206,8.9111,8.9206,123600.0
2014-08-13 15:40:00,9.37,9.38,9.36,9.38,120000.0,8.9206,8.9301,8.9111,8.9301,120000.0
2014-08-13 15:45:00,9.38,9.39,9.38,9.38,136800.0,8.9301,8.9397,8.9301,8.9301,136800.0
2014-08-13 15:50:00,9.38,9.39,9.38,9.39,132000.0,8.9301,8.9397,8.9301,8.9397,132000.0
2014-08-13 15:55:00,9.38,9.39,9.37,9.39,963600.0,8.9301,8.9397,8.9206,8.9397,963600.0
2014-08-14 09:30:00,9.42,9.44,9.41,9.43,711600.0,8.9682,8.9873,8.9587,8.9777,711600.0
2014-08-14 09:35:00,9.43,9.45,9.43,9.44,278400.0,8.9777,8.9968,8.9777,8.9873,278400.0
2014-08-14 09:40:00,9.44,9.44,9.41,9.42,182400.0,8.9873,8.9873,8.9587,8.9682,182400.0
2014-08-14 09:45:00,9.43,9.44,9.42,9.42,86400.0,8.9777,8.9873,8.9682,8.9682,86400.0
2014-08-14 09:50:00,9.43,9.44,9.42,9.42,147600.0,8.9777,8.9873,8.9682,8.9682,147600.0
2014-08-14 09:55:00,9.42,9.44,9.42,9.43,177600.0,8.9682,8.9873,8.9682,8.9777,177600.0
2014-08-14 10:00:00,9.44,9.44,9.42,9.42,183600.0,8.9873,8.9873,8.9682,8.9682,183600.0
2014-08-14 10:05:00,9.42,9.43,9.4,9.41,183600.0,8.9682,8.9777,8.9492,8.9587,183600.0
2014-08-14 10:10:00,9.41,9.42,9.4,9.42,144000.0,8.9587,8.9682,8.9492,8.9682,144000.0
2014-08-14 10:15:00,9.43,9.44,9.43,9.43,43200.0,8.9777,8.9873,8.9777,8.9777,43200.0
2014-08-14 10:20:00,9.44,9.45,9.44,9.44,105600.0,8.9873,8.9968,8.9873,8.9873,105600.0
2014-08-14 10:25:00,9.44,9.45,9.44,9.45,120000.0,8.9873,8.9968,8.9873,8.9968,120000.0
2014-08-14 10:30:00,9.45,9.47,9.45,9.46,115200.0,8.9968,9.0158,8.9968,9.0063,115200.0
2014-08-14 10:35:00,9.46,9.46,9.45,9.45,60000.0,9.0063,9.0063,8.9968,8.9968,60000.0
2014-08-14 10:40:00,9.45,9.46,9.45,9.46,10800.0,8.9968,9.0063,8.9968,9.0063,10800.0
2014-08-14 10:45:00,9.47,9.47,9.46,9.46,46800.0,9.0158,9.0158,9.0063,9.0063,46800.0
2014-08-14 10:50:00,9.46,9.46,9.44,9.44,162000.0,9.0063,9.0063,8.9873,8.9873,162000.0
2014-08-14 10:55:00,9.44,9.45,9.44,9.44,30000.0,8.9873,8.9968,8.9873,8.9873,30000.0
2014-08-14 11:00:00,9.44,9.45,9.44,9.45,25200.0,8.9873,8.9968,8.9873,8.9968,25200.0
2014-08-14 11:05:00,9.45,9.46,9.45,9.46,66000.0,8.9968,9.0063,8.9968,9.0063,66000.0
2014-08-14 11:10:00,9.46,9.47,9.46,9.46,51600.0,9.0063,9.0158,9.0063,9.0063,51600.0
2014-08-14 11:15:00,9.46,9.47,9.46,9.47,73200.0,9.0063,9.0158,9.0063,9.0158,73200.0
2014-08-14 11:20:00,9.47,9.48,9.47,9.48,157200.0,9.0158,9.0254,9.0158,9.0254,157200.0
2014-08-14 11:25:00,9.47,9.47,9.46,9.47,91200.0,9.0158,9.0158,9.0063,9.0158,91200.0
2014-08-14 11:30:00,9.47,9.47,9.46,9.46,34800.0,9.0158,9.0158,9.0063,9.0063,34800.0
2014-08-14 11:35:00,9.46,9.46,9.45,9.45,84000.0,9.0063,9.0063,8.9968,8.9968,84000.0
2014-08-14 11:40:00,9.46,9.46,9.45,9.45,24000.0,9.0063,9.0063,8.9968,8.9968,24000.0
2014-08-14 11:45:00,9.46,9.46,9.46,9.46,27600.0,9.0063,9.0063,9.0063,9.0063,27600.0
2014-08-14 11:50:00,9.46,9.46,9.45,9.46,15600.0,9.0063,9.0063,8.9968,9.0063,15600.0
2014-08-14 11:55:00,9.46,9.46,9.46,9.46,62400.0,9.0063,9.0063,9.0063,9.0063,62400.0
2014-08-14 12:00:00,9.47,9.48,9.47,9.47,31200.0,9.0158,9.0254,9.0158,9.0158,31200.0
2014-08-14 12:05:00,9.47,9.47,9.47,9.47,25200.0,9.0158,9.0158,9.0158,9.0158,25200.0
2014-08-14 12:10:00,9.47,9.47,9.47,9.47,26400.0,9.0158,9.0158,9.0158,9.0158,26400.0
2014-08-14 12:15:00,9.47,9.47,9.47,9.47,96000.0,9.0158,9.0158,9.0158,9.0158,96000.0
2014-08-14 12:20:00,9.47,9.47,9.46,9.47,45600.0,9.0158,9.0158,9.0063,9.0158,45600.0
2014-08-14 12:25:00,9.46,9.47,9.46,9.47,38400.0,9.0063,9.0158,9.0063,9.0158,38400.0
2014-08-14 12:30:00,9.47,9.47,9.47,9.47,32400.0,9.0158,9.0158,9.0158,9.0158,32400.0
2014-08-14 12:35:00,9.46,9.47,9.46,9.47,31200.0,9.0063,9.0158,9.0063,9.0158,31200.0
2014-08-14 12:40:00,9.47,9.47,9.47,9.47,25200.0,9.0158,9.0158,9.0158,9.0158,25200.0
2014-08-14 12:45:00,9.47,9.47,9.47,9.47,34800.0,9.0158,9.0158,9.0158,9.0158,34800.0
2014-08-14 12:50:00,9.47,9.48,9.47,9.48,136800.0,9.0158,9.0254,9.0158,9.0254,136800.0
2014-08-14 12:55:00,9.48,9.48,9.47,9.47,108000.0,9.0254,9.0254,9.0158,9.0158,108000.0
2014-08-14 13:00:00,9.47,9.47,9.47,9.47,9600.0,9.0158,9.0158,9.0158,9.0158,9600.0
2014-08-14 13:05:00,9.48,9.48,9.46,9.47,63600.0,9.0254,9.0254,9.0063,9.0158,63600.0
2014-08-14 13:10:00,9.47,9.49,9.47,9.49,198000.0,9.0158,9.0349,9.0158,9.0349,198000.0
2014-08-14 13:15:00,9.49,9.5,9.49,9.5,282000.0,9.0349,9.0444,9.0349,9.0444,282000.0
2014-08-14 13:20:00,9.5,9.51,9.49,9.49,73200.0,9.0444,9.0539,9.0349,9.0349,73200.0
2014-08-14 13:25:00,9.49,9.49,9.49,9.49,15600.0,9.0349,9.0349,9.0349,9.0349,15600.0
2014-08-14 13:30:00,9.49,9.49,9.48,9.48,8400.0,9.0349,9.0349,9.0254,9.0254,8400.0
2014-08-14 13:35:00,9.48,9.48,9.47,9.47,13200.0,9.0254,9.0254,9.0158,9.0158,13200.0
2014-08-14 13:40:00,9.48,9.48,9.47,9.47,36000.0,9.0254,9.0254,9.0158,9.0158,36000.0
2014-08-14 13:45:00,9.47,9.47,9.47,9.47,31200.0,9.0158,9.0158,9.0158,9.0158,31200.0
2014-08-14 13:50:00,9.47,9.47,9.47,9.47,67200.0,9.0158,9.0158,9.0158,9.0158,67200.0
2014-08-14 13:55:00,9.47,9.47,9.47,9.47,21600.0,9.0158,9.0158,9.0158,9.0158,21600.0
2014-08-14 14:00:00,9.47,9.48,9.47,9.47,6000.0,9.0158,9.0254,9.0158,9.0158,6000.0
2014-08-14 14:05:00,9.47,9.48,9.47,9.48,27600.0,9.0158,9.0254,9.0158,9.0254,27600.0
2014-08-14 14:10:00,9.48,9.48,9.47,9.48,22800.0,9.0254,9.0254,9.0158,9.0254,22800.0
2014-08-14 14:15:00,9.47,9.47,9.46,9.46,68400.0,9.0158,9.0158,9.0063,9.0063,68400.0
2014-08-14 14:20:00,9.47,9.47,9.47,9.47,13200.0,9.0158,9.0158,9.0158,9.0158,13200.0
2014-08-14 14:25:00,9.47,9.48,9.47,9.48,8400.0,9.0158,9.0254,9.0158,9.0254,8400.0
2014-08-14 14:30:00,9.48,9.48,9.48,9.48,79200.0,9.0254,9.0254,9.0254,9.0254,79200.0
2014-08-14 14:35:00,9.49,9.49,9.48,9.48,19200.0,9.0349,9.0349,9.0254,9.0254,19200.0
2014-08-14 14:40:00,9.49,9.49,9.48,9.48,15600.0,9.0349,9.0349,9.0254,9.0254,15600.0
2014-08-14 14:45:00,9.49,9.49,9.49,9.49,1200.0,9.0349,9.0349,9.0349,9.0349,1200.0
2014-08-14 14:50:00,9.48,9.48,9.48,9.48,15600.0,9.0254,9.0254,9.0254,9.0254,15600.0
2014-08-14 14:55:00,9.48,9.48,9.48,9.48,6000.0,9.0254,9.0254,9.0254,9.0254,6000.0
2014-08-14 15:00:00,9.48,9.49,9.48,9.49,14400.0,9.0254,9.0349,9.0254,9.0349,14400.0
2014-08-14 15:05:00,9.49,9.49,9.49,9.49,51600.0,9.0349,9.0349,9.0349,9.0349,51600.0
2014-08-14 15:10:00,9.49,9.49,9.49,9.49,13200.0,9.0349,9.0349,9.0349,9.0349,13200.0
2014-08-14 15:15:00,9.49,9.49,9.49,9.49,14400.0,9.0349,9.0349,9.0349,9.0349,14400.0
2014-08-14 15:20:00,9.49,9.49,9.49,9.49,88800.0,9.0349,9.0349,9.0349,9.0349,88800.0
2014-08-14 15:25:00,9.49,9.49,9.49,9.49,8400.0,9.0349,9.0349,9.0349,9.0349,8400.0
2014-08-14 15:30:00,9.49,9.5,9.49,9.49,85200.0,9.0349,9.0444,9.0349,9.0349,85200.0
2014-08-14 15:35:00,9.49,9.49,9.49,9.49,28800.0,9.0349,9.0349,9.0349,9.0349,28800.0
2014-08-14 15:40:00,9.49,9.49,9.49,9.49,75600.0,9.0349,9.0349,9.0349,9.0349,75600.0
2014-08-14 15:45:00,9.49,9.49,9.49,9.49,297600.0,9.0349,9.0349,9.0349,9.0349,297600.0
2014-08-14 15:50:00,9.49,9.5,9.49,9.49,153600.0,9.0349,9.0444,9.0349,9.0349,153600.0
2014-08-14 15:55:00,9.49,9.51,9.49,9.5,355200.0,9.0349,9.0539,9.0349,9.0444,355200.0
2014-08-15 09:30:00,9.61,9.62,9.6,9.61,744000.0,9.1491,9.1586,9.1396,9.1491,744000.0
2014-08-15 09:35:00,9.61,9.62,9.59,9.59,308400.0,9.1491,9.1586,9.1301,9.1301,308400.0
2014-08-15 09:40:00,9.59,9.6,9.58,9.58,518400.0,9.1301,9.1396,9.1206,9.1206,518400.0
2014-08-15 09:45:00,9.58,9.59,9.58,9.59,58800.0,9.1206,9.1301,9.1206,9.1301,58800.0
2014-08-15 09:50:00,9.6,9.61,9.58,9.61,122400.0,9.1396,9.1491,9.1206,9.1491,122400.0
2014-08-15 09:55:00,9.61,9.61,9.6,9.61,158400.0,9.1491,9.1491,9.1396,9.1491,158400.0
2014-08-15 10:00:00,9.61,9.63,9.61,9.62,184800.0,9.1491,9.1682,9.1491,9.1586,184800.0
2014-08-15 10:05:00,9.62,9.63,9.62,9.62,226800.0,9.1586,9.1682,9.1586,9.1586,226800.0
2014-08-15 10:10:00,9.62,9.63,9.62,9.62,74400.0,9.1586,9.1682,9.1586,9.1586,74400.0
2014-08-15 10:15:00,9.61,9.62,9.6,9.62,182400.0,9.1491,9.1586,9.1396,9.1586,182400.0
2014-08-15 10:20:00,9.62,9.63,9.61,9.62,142800.0,9.1586,9.1682,9.1491,9.1586,142800.0
2014-08-15 10:25:00,9.63,9.63,9.62,9.62,162000.0,9.1682,9.1682,9.1586,9.1586,162000.0
2014-08-15 10:30:00,9.63,9.65,9.63,9.64,678000.0,9.1682,9.1872,9.1682,9.1777,678000.0
2014-08-15 10:35:00,9.63,9.64,9.63,9.64,32400.0,9.1682,9.1777,9.1682,9.1777,32400.0
2014-08-15 10:40:00,9.62,9.62,9.54,9.55,1094400.0,9.1586,9.1586,9.0825,9.092,1094400.0
2014-08-15 10:45:00,9.54,9.56,9.51,9.53,1010400.0,9.0825,9.1015,9.0539,9.073,1010400.0
2014-08-15 10:50:00,9.53,9.53,9.44,9.46,1258800.0,9.073,9.073,8.9873,9.0063,1258800.0
2014-08-15 10:55:00,9.46,9.46,9.37,9.46,1962000.0,9.0063,9.0063,8.9206,9.0063,1962000.0
2014-08-15 11:00:00,9.46,9.48,9.43,9.44,1563600.0,9.0063,9.0254,8.9777,8.9873,1563600.0
2014-08-15 11:05:00,9.44,9.47,9.41,9.47,766800.0,8.9873,9.0158,8.9587,9.0158,766800.0
2014-08-15 11:10:00,9.46,9.51,9.45,9.49,430800.0,9.0063,9.0539,8.9968,9.0349,430800.0
2014-08-15 11:15:00,9.48,9.5,9.46,9.47,432000.0,9.0254,9.0444,9.0063,9.0158,432000.0
2014-08-15 11:20:00,9.46,9.46,9.43,9.44,382800.0,9.0063,9.0063,8.9777,8.9873,382800.0
2014-08-15 11:25:00,9.43,9.44,9.41,9.42,288000.0,8.9777,8.9873,8.9587,8.9682,288000.0
2014-08-15 11:30:00,9.42,9.43,9.4,9.41,255600.0,8.9682,8.9777,8.9492,8.9587,255600.0
2014-08-15 11:35:00,9.41,9.45,9.4,9.45,451200.0,8.9587,8.9968,8.9492,8.9968,451200.0
2014-08-15 11:40:00,9.45,9.46,9.44,9.45,262800.0,8.9968,9.0063,8.9873,8.9968,262800.0
2014-08-15 11:45:00,9.45,9.45,9.42,9.42,264000.0,8.9968,8.9968,8.9682,8.9682,264000.0
2014-08-15 11:50:00,9.41,9.41,9.33,9.33,793200.0,8.9587,8.9587,8.8825,8.8825,793200.0
2014-08-15 11:55:00,9.33,9.36,9.3,9.36,553200.0,8.8825,8.9111,8.854,8.9111,553200.0
2014-08-15 12:00:00,9.35,9.37,9.32,9.36,619200.0,8.9016,8.9206,8.873,8.9111,619200.0
2014-08-15 12:05:00,9.37,9.4,9.36,9.39,358800.0,8.9206,8.9492,8.9111,8.9397,358800.0
2014-08-15 12:10:00,9.39,9.4,9.38,9.38,115200.0,8.9397,8.9492,8.9301,8.9301,115200.0
2014-08-15 12:15:00,9.37,9.38,9.35,9.37,199200.0,8.9206,8.9301,8.9016,8.9206,199200.0
2014-08-15 12:20:00,9.37,9.39,9.34,9.39,288000.0,8.9206,8.9397,8.8921,8.9397,288000.0
2014-08-15 12:25:00,9.39,9.44,9.38,9.43,583200.0,8.9397,8.9873,8.9301,8.9777,583200.0
2014-08-15 12:30:00,9.42,9.43,9.39,9.4,224400.0,8.9682,8.9777,8.9397,8.9492,224400.0
2014-08-15 12:35:00,9.4,9.43,9.39,9.43,200400.0,8.9492,8.9777,8.9397,8.9777,200400.0
2014-08-15 12:40:00,9.43,9.45,9.43,9.45,352800.0,8.9777,8.9968,8.9777,8.9968,352800.0
2014-08-15 12:45:00,9.45,9.45,9.43,9.43,153600.0,8.9968,8.9968,8.9777,8.9777,153600.0
2014-08-15 12:50:00,9.43,9.43,9.41,9.43,228000.0,8.9777,8.9777,8.9587,8.9777,228000.0
2014-08-15 12:55:00,9.43,9.44,9.41,9.42,66000.0,8.9777,8.9873,8.9587,8.9682,66000.0
2014-08-15 13:00:00,9.41,9.41,9.38,9.39,302400.0,8.9587,8.9587,8.9301,8.9397,302400.0
2014-08-15 13:05:00,9.39,9.43,9.39,9.43,204000.0,8.9397,8.9777,8.9397,8.9777,204000.0
2014-08-15 13:10:00,9.43,9.44,9.42,9.44,100800.0,8.9777,8.9873,8.9682,8.9873,100800.0
2014-08-15 13:15:00,9.43,9.43,9.42,9.43,123600.0,8.9777,8.9777,8.9682,8.9777,123600.0
2014-08-15 13:20:00,9.41,9.43,9.41,9.42,118800.0,8.9587,8.9777,8.9587,8.9682,118800.0
2014-08-15 13:25:00,9.42,9.42,9.42,9.42,13200.0,8.9682,8.9682,8.9682,8.9682,13200.0
2014-08-15 13:30:00,9.41,9.42,9.4,9.4,56400.0,8.9587,8.9682,8.9492,8.9492,56400.0
2014-08-15 13:35:00,9.41,9.41,9.39,9.4,145200.0,8.9587,8.9587,8.9397,8.9492,145200.0
2014-08-15 13:40:00,9.41,9.42,9.41,9.42,99600.0,8.9587,8.9682,8.9587,8.9682,99600.0
2014-08-15 13:45:00,9.42,9.42,9.41,9.41,49200.0,8.9682,8.9682,8.9587,8.9587,49200.0
2014-08-15 13:50:00,9.4,9.42,9.38,9.39,229200.0,8.9492,8.9682,8.9301,8.9397,229200.0
2014-08-15 13:55:00,9.38,9.39,9.38,9.39,88800.0,8.9301,8.9397,8.9301,8.9397,88800.0
2014-08-15 14:00:00,9.39,9.41,9.39,9.4,43200.0,8.9397,8.9587,8.9397,8.9492,43200.0
2014-08-15 14:05:00,9.4,9.41,9.4,9.41,88800.0,8.9492,8.9587,8.9492,8.9587,88800.0
2014-08-15 14:10:00,9.4,9.42,9.4,9.41,51600.0,8.9492,8.9682,8.9492,8.9587,51600.0
2014-08-15 14:15:00,9.41,9.42,9.41,9.42,61200.0,8.9587,8.9682,8.9587,8.9682,61200.0
2014-08-15 14:20:00,9.41,9.45,9.41,9.45,256800.0,8.9587,8.9968,8.9587,8.9968,256800.0
2014-08-15 14:25:00,9.46,9.49,9.46,9.49,364800.0,9.0063,9.0349,9.0063,9.0349,364800.0
2014-08-15 14:30:00,9.49,9.5,9.47,9.47,176400.0,9.0349,9.0444,9.0158,9.0158,176400.0
2014-08-15 14:35:00,9.47,9.48,9.47,9.47,105600.0,9.0158,9.0254,9.0158,9.0158,105600.0
2014-08-15 14:40:00,9.48,9.51,9.48,9.5,333600.0,9.0254,9.0539,9.0254,9.0444,333600.0
2014-08-15 14:45:00,9.5,9.51,9.49,9.5,156000.0,9.0444,9.0539,9.0349,9.0444,156000.0
2014-08-15 14:50:00,9.49,9.5,9.48,9.48,106800.0,9.0349,9.0444,9.0254,9.0254,106800.0
2014-08-15 14:55:00,9.48,9.49,9.47,9.47,88800.0,9.0254,9.0349,9.0158,9.0158,88800.0
2014-08-15 15:00:00,9.49,9.49,9.46,9.47,162000.0,9.0349,9.0349,9.0063,9.0158,162000.0
2014-08-15 15:05:00,9.47,9.49,9.46,9.48,204000.0,9.0158,9.0349,9.0063,9.0254,204000.0
2014-08-15 15:10:00,9.48,9.48,9.47,9.47,15600.0,9.0254,9.0254,9.0158,9.0158,15600.0
2014-08-15 15:15:00,9.47,9.48,9.47,9.47,61200.0,9.0158,9.0254,9.0158,9.0158,61200.0
2014-08-15 15:20:00,9.47,9.47,9.46,9.46,49200.0,9.0158,9.0158,9.0063,9.0063,49200.0
2014-08-15 15:25:00,9.46,9.47,9.46,9.47,49200.0,9.0063,9.0158,9.0063,9.0158,49200.0
2014-08-15 15:30:00,9.47,9.49,9.47,9.48,146400.0,9.0158,9.0349,9.0158,9.0254,146400.0
2014-08-15 15:35:00,9.49,9.5,9.48,9.48,240000.0,9.0349,9.0444,9.0254,9.0254,240000.0
2014-08-15 15:40:00,9.48,9.49,9.48,9.49,121200.0,9.0254,9.0349,9.0254,9.0349,121200.0
2014-08-15 15:45:00,9.49,9.5,9.48,9.49,58800.0,9.0349,9.0444,9.0254,9.0349,58800.0
2014-08-15 15:50:00,9.49,9.53,9.49,9.52,687600.0,9.0349,9.073,9.0349,9.0634,687600.0
2014-08-15 15:55:00,9.52,9.52,9.5,9.51,489600.0,9.0634,9.0634,9.0444,9.0539,489600.0
2014-08-18 09:30:00,9.67,9.68,9.66,9.67,1046400.0,9.2062,9.2158,9.1967,9.2062,1046400.0
2014-08-18 09:35:00,9.68,9.68,9.66,9.66,284400.0,9.2158,9.2158,9.1967,9.1967,284400.0
2014-08-18 09:40:00,9.66,9.66,9.65,9.66,432000.0,9.1967,9.1967,9.1872,9.1967,432000.0
2014-08-18 09:45:00,9.66,9.67,9.65,9.65,94800.0,9.1967,9.2062,9.1872,9.1872,94800.0
2014-08-18 09:50:00,9.66,9.7,9.66,9.69,285600.0,9.1967,9.2348,9.1967,9.2253,285600.0
2014-08-18 09:55:00,9.69,9.71,9.69,9.71,260400.0,9.2253,9.2443,9.2253,9.2443,260400.0
2014-08-18 10:00:00,9.71,9.72,9.71,9.71,307200.0,9.2443,9.2538,9.2443,9.2443,307200.0
2014-08-18 10:05:00,9.71,9.71,9.7,9.71,133200.0,9.2443,9.2443,9.2348,9.2443,133200.0
2014-08-18 10:10:00,9.71,9.71,9.7,9.71,150000.0,9.2443,9.2443,9.2348,9.2443,150000.0
2014-08-18 10:15:00,9.71,9.73,9.71,9.71,199200.0,9.2443,9.2634,9.2443,9.2443,199200.0
2014-08-18 10:20:00,9.71,9.72,9.71,9.72,90000.0,9.2443,9.2538,9.2443,9.2538,90000.0
2014-08-18 10:25:00,9.72,9.72,9.71,9.71,130800.0,9.2538,9.2538,9.2443,9.2443,130800.0
2014-08-18 10:30:00,9.71,9.71,9.71,9.71,62400.0,9.2443,9.2443,9.2443,9.2443,62400.0
2014-08-18 10:35:00,9.71,9.74,9.71,9.74,738000.0,9.2443,9.2729,9.2443,9.2729,738000.0
2014-08-18 10:40:00,9.74,9.74,9.73,9.74,168000.0,9.2729,9.2729,9.2634,9.2729,168000.0
2014-08-18 10:45:00,9.74,9.74,9.73,9.74,148800.0,9.2729,9.2729,9.2634,9.2729,148800.0
2014-08-18 10:50:00,9.74,9.74,9.73,9.74,70800.0,9.2729,9.2729,9.2634,9.2729,70800.0
2014-08-18 10:55:00,9.74,9.75,9.74,9.74,238800.0,9.2729,9.2824,9.2729,9.2729,238800.0
2014-08-18 11:00:00,9.75,9.75,9.73,9.73,178800.0,9.2824,9.2824,9.2634,9.2634,178800.0
2014-08-18 11:05:00,9.73,9.73,9.72,9.73,162000.0,9.2634,9.2634,9.2538,9.2634,162000.0
2014-08-18 11:10:00,9.73,9.74,9.73,9.74,99600.0,9.2634,9.2729,9.2634,9.2729,99600.0
2014-08-18 11:15:00,9.74,9.74,9.73,9.73,10800.0,9.2729,9.2729,9.2634,9.2634,10800.0
2014-08-18 11:20:00,9.73,9.74,9.73,9.74,50400.0,9.2634,9.2729,9.2634,9.2729,50400.0
2014-08-18 11:25:00,9.74,9.75,9.73,9.74,92400.0,9.2729,9.2824,9.2634,9.2729,92400.0
2014-08-18 11:30:00,9.74,9.75,9.73,9.73,116400.0,9.2729,9.2824,9.2634,9.2634,116400.0
2014-08-18 11:35:00,9.73,9.74,9.73,9.74,44400.0,9.2634,9.2729,9.2634,9.2729,44400.0
2014-08-18 11:40:00,9.74,9.74,9.74,9.74,24000.0,9.2729,9.2729,9.2729,9.2729,24000.0
2014-08-18 11:45:00,9.74,9.74,9.73,9.73,61200.0,9.2729,9.2729,9.2634,9.2634,61200.0
2014-08-18 11:50:00,9.74,9.74,9.73,9.74,78000.0,9.2729,9.2729,9.2634,9.2729,78000.0
2014-08-18 11:55:00,9.74,9.74,9.73,9.74,70800.0,9.2729,9.2729,9.2634,9.2729,70800.0
2014-08-18 12:00:00,9.74,9.75,9.74,9.75,82800.0,9.2729,9.2824,9.2729,9.2824,82800.0
2014-08-18 12:05:00,9.75,9.76,9.75,9.76,612000.0,9.2824,9.2919,9.2824,9.2919,612000.0
2014-08-18 12:10:00,9.75,9.76,9.75,9.75,66000.0,9.2824,9.2919,9.2824,9.2824,66000.0
2014-08-18 12:15:00,9.75,9.76,9.75,9.76,56400.0,9.2824,9.2919,9.2824,9.2919,56400.0
2014-08-18 12:20:00,9.76,9.76,9.75,9.76,19200.0,9.2919,9.2919,9.2824,9.2919,19200.0
2014-08-18 12:25:00,9.75,9.76,9.75,9.75,97200.0,9.2824,9.2919,9.2824,9.2824,97200.0
2014-08-18 12:30:00,9.75,9.75,9.74,9.74,170400.0,9.2824,9.2824,9.2729,9.2729,170400.0
2014-08-18 12:35:00,9.75,9.76,9.75,9.75,39600.0,9.2824,9.2919,9.2824,9.2824,39600.0
2014-08-18 12:40:00,9.75,9.75,9.75,9.75,25200.0,9.2824,9.2824,9.2824,9.2824,25200.0
2014-08-18 12:45:00,9.75,9.75,9.74,9.74,62400.0,9.2824,9.2824,9.2729,9.2729,62400.0
2014-08-18 12:50:00,9.74,9.75,9.74,9.75,80400.0,9.2729,9.2824,9.2729,9.2824,80400.0
2014-08-18 12:55:00,9.75,9.75,9.74,9.74,6000.0,9.2824,9.2824,9.2729,9.2729,6000.0
2014-08-18 13:00:00,9.74,9.74,9.73,9.73,64800.0,9.2729,9.2729,9.2634,9.2634,64800.0
2014-08-18 13:05:00,9.72,9.74,9.72,9.73,16800.0,9.2538,9.2729,9.2538,9.2634,16800.0
2014-08-18 13:10:00,9.74,9.74,9.74,9.74,8400.0,9.2729,9.2729,9.2729,9.2729,8400.0
2014-08-18 13:15:00,9.73,9.73,9.73,9.73,30000.0,9.2634,9.2634,9.2634,9.2634,30000.0
2014-08-18 13:20:00,9.73,9.74,9.73,9.74,21600.0,9.2634,9.2729,9.2634,9.2729,21600.0
2014-08-18 13:25:00,9.73,9.74,9.73,9.74,52800.0,9.2634,9.2729,9.2634,9.2729,52800.0
2014-08-18 13:30:00,9.74,9.74,9.73,9.74,30000.0,9.2729,9.2729,9.2634,9.2729,30000.0
2014-08-18 13:35:00,9.74,9.74,9.74,9.74,37200.0,9.2729,9.2729,9.2729,9.2729,37200.0
2014-08-18 13:40:00,9.74,9.74,9.74,9.74,145200.0,9.2729,9.2729,9.2729,9.2729,145200.0
2014-08-18 13:45:00,9.74,9.74,9.74,9.74,31200.0,9.2729,9.2729,9.2729,9.2729,31200.0
2014-08-18 13:50:00,9.74,9.75,9.74,9.74,57600.0,9.2729,9.2824,9.2729,9.2729,57600.0
2014-08-18 13:55:00,9.73,9.74,9.73,9.74,22800.0,9.2634,9.2729,9.2634,9.2729,22800.0
2014-08-18 14:00:00,9.74,9.74,9.73,9.73,72000.0,9.2729,9.2729,9.2634,9.2634,72000.0
2014-08-18 14:05:00,9.74,9.74,9.73,9.73,21600.0,9.2729,9.2729,9.2634,9.2634,21600.0
2014-08-18 14:10:00,9.73,9.74,9.73,9.73,55200.0,9.2634,9.2729,9.2634,9.2634,55200.0
2014-08-18 14:15:00,9.73,9.73,9.72,9.73,57600.0,9.2634,9.2634,9.2538,9.2634,57600.0
2014-08-18 14:20:00,9.73,9.73,9.72,9.73,25200.0,9.2634,9.2634,9.2538,9.2634,25200.0
2014-08-18 14:25:00,9.73,9.74,9.73,9.73,27600.0,9.2634,9.2729,9.2634,9.2634,27600.0
2014-08-18 14:30:00,9.73,9.73,9.73,9.73,3600.0,9.2634,9.2634,9.2634,9.2634,3600.0
2014-08-18 14:35:00,9.72,9.72,9.72,9.72,50400.0,9.2538,9.2538,9.2538,9.2538,50400.0
2014-08-18 14:40:00,9.72,9.73,9.72,9.72,30000.0,9.2538,9.2634,9.2538,9.2538,30000.0
2014-08-18 14:45:00,9.72,9.73,9.72,9.72,39600.0,9.2538,9.2634,9.2538,9.2538,39600.0
2014-08-18 14:50:00,9.72,9.72,9.72,9.72,16800.0,9.2538,9.2538,9.2538,9.2538,16800.0
2014-08-18 14:55:00,9.72,9.72,9.72,9.72,20400.0,9.2538,9.2538,9.2538,9.2538,20400.0
2014-08-18 15:00:00,9.72,9.73,9.72,9.73,87600.0,9.2538,9.2634,9.2538,9.2634,87600.0
2014-08-18 15:05:00,9.73,9.73,9.73,9.73,30000.0,9.2634,9.2634,9.2634,9.2634,30000.0
2014-08-18 15:10:00,9.73,9.73,9.73,9.73,7200.0,9.2634,9.2634,9.2634,9.2634,7200.0
2014-08-18 15:15:00,9.73,9.73,9.73,9.73,174000.0,9.2634,9.2634,9.2634,9.2634,174000.0
2014-08-18 15:20:00,9.73,9.73,9.72,9.72,55200.0,9.2634,9.2634,9.2538,9.2538,55200.0
2014-08-18 15:25:00,9.72,9.72,9.72,9.72,81600.0,9.2538,9.2538,9.2538,9.2538,81600.0
2014-08-18 15:30:00,9.71,9.72,9.71,9.72,97200.0,9.2443,9.2538,9.2443,9.2538,97200.0
2014-08-18 15:35:00,9.72,9.72,9.72,9.72,34800.0,9.2538,9.2538,9.2538,9.2538,34800.0
2014-08-18 15:40:00,9.72,9.73,9.72,9.72,96000.0,9.2538,9.2634,9.2538,9.2538,96000.0
2014-08-18 15:45:00,9.72,9.74,9.72,9.73,204000.0,9.2538,9.2729,9.2538,9.2634,204000.0
2014-08-18 15:50:00,9.73,9.74,9.73,9.74,222000.0,9.2634,9.2729,9.2634,9.2729,222000.0
2014-08-18 15:55:00,9.74,9.75,9.74,9.74,700800.0,9.2729,9.2824,9.2729,9.2729,700800.0
2014-08-19 09:30:00,9.81,9.83,9.8,9.82,1693200.0,9.3395,9.3586,9.33,9.349,1693200.0
2014-08-19 09:35:00,9.83,9.83,9.81,9.81,253200.0,9.3586,9.3586,9.3395,9.3395,253200.0
2014-08-19 09:40:00,9.81,9.82,9.81,9.81,165600.0,9.3395,9.349,9.3395,9.3395,165600.0
2014-08-19 09:45:00,9.81,9.81,9.79,9.81,382800.0,9.3395,9.3395,9.3205,9.3395,382800.0
2014-08-19 09:50:00,9.82,9.83,9.82,9.83,148800.0,9.349,9.3586,9.349,9.3586,148800.0
2014-08-19 09:55:00,9.82,9.85,9.82,9.84,398400.0,9.349,9.3776,9.349,9.3681,398400.0
2014-08-19 10:00:00,9.84,9.85,9.83,9.84,261600.0,9.3681,9.3776,9.3586,9.3681,261600.0
2014-08-19 10:05:00,9.84,9.84,9.83,9.84,223200.0,9.3681,9.3681,9.3586,9.3681,223200.0
2014-08-19 10:10:00,9.84,9.85,9.84,9.85,196800.0,9.3681,9.3776,9.3681,9.3776,196800.0
2014-08-19 10:15:00,9.85,9.85,9.83,9.84,138000.0,9.3776,9.3776,9.3586,9.3681,138000.0
2014-08-19 10:20:00,9.85,9.85,9.84,9.85,76800.0,9.3776,9.3776,9.3681,9.3776,76800.0
2014-08-19 10:25:00,9.85,9.85,9.84,9.84,46800.0,9.3776,9.3776,9.3681,9.3681,46800.0
2014-08-19 10:30:00,9.84,9.85,9.83,9.83,55200.0,9.3681,9.3776,9.3586,9.3586,55200.0
2014-08-19 10:35:00,9.82,9.85,9.82,9.85,151200.0,9.349,9.3776,9.349,9.3776,151200.0
2014-08-19 10:40:00,9.85,9.85,9.84,9.85,76800.0,9.3776,9.3776,9.3681,9.3776,76800.0
2014-08-19 10:45:00,9.85,9.86,9.85,9.86,565200.0,9.3776,9.3871,9.3776,9.3871,565200.0
2014-08-19 10:50:00,9.86,9.87,9.86,9.87,129600.0,9.3871,9.3966,9.3871,9.3966,129600.0
2014-08-19 10:55:00,9.87,9.88,9.87,9.87,212400.0,9.3966,9.4062,9.3966,9.3966,212400.0
2014-08-19 11:00:00,9.87,9.87,9.86,9.86,64800.0,9.3966,9.3966,9.3871,9.3871,64800.0
2014-08-19 11:05:00,9.87,9.87,9.86,9.87,92400.0,9.3966,9.3966,9.3871,9.3966,92400.0
2014-08-19 11:10:00,9.86,9.87,9.86,9.87,60000.0,9.3871,9.3966,9.3871,9.3966,60000.0
2014-08-19 11:15:00,9.87,9.87,9.86,9.87,145200.0,9.3966,9.3966,9.3871,9.3966,145200.0
2014-08-19 11:20:00,9.87,9.87,9.86,9.87,34800.0,9.3966,9.3966,9.3871,9.3966,34800.0
2014-08-19 11:25:00,9.87,9.87,9.87,9.87,16800.0,9.3966,9.3966,9.3966,9.3966,16800.0
2014-08-19 11:30:00,9.87,9.87,9.86,9.86,10800.0,9.3966,9.3966,9.3871,9.3871,10800.0
2014-08-19 11:35:00,9.87,9.87,9.86,9.86,28800.0,9.3966,9.3966,9.3871,9.3871,28800.0
2014-08-19 11:40:00,9.85,9.86,9.85,9.86,13200.0,9.3776,9.3871,9.3776,9.3871,13200.0
2014-08-19 11:45:00,9.86,9.87,9.86,9.86,75600.0,9.3871,9.3966,9.3871,9.3871,75600.0
2014-08-19 11:50:00,9.87,9.87,9.86,9.86,12000.0,9.3966,9.3966,9.3871,9.3871,12000.0
2014-08-19 11:55:00,9.86,9.87,9.86,9.87,248400.0,9.3871,9.3966,9.3871,9.3966,248400.0
2014-08-19 12:00:00,9.87,9.87,9.87,9.87,33600.0,9.3966,9.3966,9.3966,9.3966,33600.0
2014-08-19 12:05:00,9.87,9.87,9.87,9.87,40800.0,9.3966,9.3966,9.3966,9.3966,40800.0
2014-08-19 12:10:00,9.87,9.87,9.86,9.87,31200.0,9.3966,9.3966,9.3871,9.3966,31200.0
2014-08-19 12:15:00,9.87,9.87,9.87,9.87,9600.0,9.3966,9.3966,9.3966,9.3966,9600.0
2014-08-19 12:20:00,9.87,9.88,9.87,9.87,48000.0,9.3966,9.4062,9.3966,9.3966,48000.0
2014-08-19 12:25:00,9.88,9.89,9.88,9.89,357600.0,9.4062,9.4157,9.4062,9.4157,357600.0
2014-08-19 12:30:00,9.89,9.89,9.88,9.89,232800.0,9.4157,9.4157,9.4062,9.4157,232800.0
2014-08-19 12:35:00,9.89,9.89,9.88,9.88,42000.0,9.4157,9.4157,9.4062,9.4062,42000.0
2014-08-19 12:40:00,9.88,9.89,9.88,9.89,26400.0,9.4062,9.4157,9.4062,9.4157,26400.0
2014-08-19 12:45:00,9.89,9.89,9.89,9.89,70800.0,9.4157,9.4157,9.4157,9.4157,70800.0
2014-08-19 12:50:00,9.89,9.89,9.88,9.88,15600.0,9.4157,9.4157,9.4062,9.4062,15600.0
2014-08-19 12:55:00,9.88,9.88,9.88,9.88,31200.0,9.4062,9.4062,9.4062,9.4062,31200.0
2014-08-19 13:00:00,9.89,9.89,9.89,9.89,4800.0,9.4157,9.4157,9.4157,9.4157,4800.0
2014-08-19 13:05:00,9.89,9.89,9.89,9.89,56400.0,9.4157,9.4157,9.4157,9.4157,56400.0
2014-08-19 13:10:00,9.89,9.89,9.88,9.88,20400.0,9.4157,9.4157,9.4062,9.4062,20400.0
2014-08-19 13:15:00,9.89,9.89,9.88,9.89,30000.0,9.4157,9.4157,9.4062,9.4157,30000.0
2014-08-19 13:20:00,9.88,9.88,9.88,9.88,21600.0,9.4062,9.4062,9.4062,9.4062,21600.0
2014-08-19 13:25:00,9.89,9.89,9.88,9.88,18000.0,9.4157,9.4157,9.4062,9.4062,18000.0
2014-08-19 13:30:00,9.88,9.89,9.88,9.88,34800.0,9.4062,9.4157,9.4062,9.4062,34800.0
2014-08-19 13:35:00,9.88,9.88,9.88,9.88,27600.0,9.4062,9.4062,9.4062,9.4062,27600.0
2014-08-19 13:40:00,9.88,9.88,9.88,9.88,7200.0,9.4062,9.4062,9.4062,9.4062,7200.0
2014-08-19 13:45:00,9.89,9.89,9.89,9.89,12000.0,9.4157,9.4157,9.4157,9.4157,12000.0
2014-08-19 13:50:00,9.88,9.89,9.88,9.89,14400.0,9.4062,9.4157,9.4062,9.4157,14400.0
2014-08-19 13:55:00,9.88,9.89,9.88,9.88,10800.0,9.4062,9.4157,9.4062,9.4062,10800.0
2014-08-19 14:00:00,9.88,9.89,9.88,9.89,180000.0,9.4062,9.4157,9.4062,9.4157,180000.0
2014-08-19 14:05:00,9.89,9.89,9.88,9.88,7200.0,9.4157,9.4157,9.4062,9.4062,7200.0
2014-08-19 14:10:00,9.88,9.89,9.88,9.89,19200.0,9.4062,9.4157,9.4062,9.4157,19200.0
2014-08-19 14:15:00,9.89,9.89,9.89,9.89,14400.0,9.4157,9.4157,9.4157,9.4157,14400.0
2014-08-19 14:20:00,9.89,9.9,9.89,9.9,103200.0,9.4157,9.4252,9.4157,9.4252,103200.0
2014-08-19 14:25:00,9.9,9.92,9.9,9.91,96000.0,9.4252,9.4443,9.4252,9.4347,96000.0
2014-08-19 14:30:00,9.91,9.91,9.91,9.91,52800.0,9.4347,9.4347,9.4347,9.4347,52800.0
2014-08-19 14:35:00,9.91,9.92,9.91,9.91,201600.0,9.4347,9.4443,9.4347,9.4347,201600.0
2014-08-19 14:40:00,9.91,9.91,9.91,9.91,7200.0,9.4347,9.4347,9.4347,9.4347,7200.0
2014-08-19 14:45:00,9.91,9.91,9.91,9.91,157200.0,9.4347,9.4347,9.4347,9.4347,157200.0
2014-08-19 14:50:00,9.91,9.92,9.91,9.91,403200.0,9.4347,9.4443,9.4347,9.4347,403200.0
2014-08-19 14:55:00,9.91,9.91,9.9,9.91,46800.0,9.4347,9.4347,9.4252,9.4347,46800.0
2014-08-19 15:00:00,9.91,9.92,9.91,9.92,442800.0,9.4347,9.4443,9.4347,9.4443,442800.0
2014-08-19 15:05:00,9.92,9.92,9.92,9.92,123600.0,9.4443,9.4443,9.4443,9.4443,123600.0
2014-08-19 15:10:00,9.92,9.92,9.91,9.91,168000.0,9.4443,9.4443,9.4347,9.4347,168000.0
2014-08-19 15:15:00,9.91,9.92,9.91,9.91,103200.0,9.4347,9.4443,9.4347,9.4347,103200.0
2014-08-19 15:20:00,9.91,9.91,9.91,9.91,27600.0,9.4347,9.4347,9.4347,9.4347,27600.0
2014-08-19 15:25:00,9.91,9.91,9.9,9.91,20400.0,9.4347,9.4347,9.4252,9.4347,20400.0
2014-08-19 15:30:00,9.91,9.91,9.9,9.91,85200.0,9.4347,9.4347,9.4252,9.4347,85200.0
2014-08-19 15:35:00,9.91,9.91,9.9,9.9,174000.0,9.4347,9.4347,9.4252,9.4252,174000.0
2014-08-19 15:40:00,9.9,9.9,9.9,9.9,93600.0,9.4252,9.4252,9.4252,9.4252,93600.0
2014-08-19 15:45:00,9.9,9.9,9.9,9.9,58800.0,9.4252,9.4252,9.4252,9.4252,58800.0
2014-08-19 15:50:00,9.9,9.9,9.9,9.9,69600.0,9.4252,9.4252,9.4252,9.4252,69600.0
2014-08-19 15:55:00,9.9,9.9,9.9,9.9,600000.0,9.4252,9.4252,9.4252,9.4252,600000.0
2014-08-20 09:30:00,9.86,9.87,9.85,9.86,396000.0,9.3871,9.3966,9.3776,9.3871,396000.0
2014-08-20 09:35:00,9.87,9.88,9.86,9.88,175200.0,9.3966,9.4062,9.3871,9.4062,175200.0
2014-08-20 09:40:00,9.88,9.88,9.87,9.88,90000.0,9.4062,9.4062,9.3966,9.4062,90000.0
2014-08-20 09:45:00,9.88,9.89,9.87,9.89,70800.0,9.4062,9.4157,9.3966,9.4157,70800.0
2014-08-20 09:50:00,9.89,9.9,9.88,9.9,124800.0,9.4157,9.4252,9.4062,9.4252,124800.0
2014-08-20 09:55:00,9.9,9.91,9.88,9.89,188400.0,9.4252,9.4347,9.4062,9.4157,188400.0
2014-08-20 10:00:00,9.89,9.89,9.88,9.88,102000.0,9.4157,9.4157,9.4062,9.4062,102000.0
2014-08-20 10:05:00,9.88,9.9,9.88,9.89,62400.0,9.4062,9.4252,9.4062,9.4157,62400.0
2014-08-20 10:10:00,9.89,9.89,9.88,9.88,80400.0,9.4157,9.4157,9.4062,9.4062,80400.0
2014-08-20 10:15:00,9.89,9.9,9.89,9.9,110400.0,9.4157,9.4252,9.4157,9.4252,110400.0
2014-08-20 10:20:00,9.9,9.92,9.9,9.92,214800.0,9.4252,9.4443,9.4252,9.4443,214800.0
2014-08-20 10:25:00,9.92,9.92,9.92,9.92,248400.0,9.4443,9.4443,9.4443,9.4443,248400.0
2014-08-20 10:30:00,9.92,9.92,9.91,9.91,52800.0,9.4443,9.4443,9.4347,9.4347,52800.0
2014-08-20 10:35:00,9.91,9.91,9.9,9.9,272400.0,9.4347,9.4347,9.4252,9.4252,272400.0
2014-08-20 10:40:00,9.9,9.91,9.9,9.9,99600.0,9.4252,9.4347,9.4252,9.4252,99600.0
2014-08-20 10:45:00,9.9,9.92,9.9,9.91,22800.0,9.4252,9.4443,9.4252,9.4347,22800.0
2014-08-20 10:50:00,9.91,9.94,9.91,9.93,597600.0,9.4347,9.4633,9.4347,9.4538,597600.0
2014-08-20 10:55:00,9.93,9.93,9.92,9.92,94800.0,9.4538,9.4538,9.4443,9.4443,94800.0
2014-08-20 11:00:00,9.93,9.93,9.92,9.92,139200.0,9.4538,9.4538,9.4443,9.4443,139200.0
2014-08-20 11:05:00,9.93,9.93,9.92,9.92,44400.0,9.4538,9.4538,9.4443,9.4443,44400.0
2014-08-20 11:10:00,9.92,9.94,9.92,9.93,428400.0,9.4443,9.4633,9.4443,9.4538,428400.0
2014-08-20 11:15:00,9.94,9.94,9.93,9.93,22800.0,9.4633,9.4633,9.4538,9.4538,22800.0
2014-08-20 11:20:00,9.93,9.93,9.92,9.92,8400.0,9.4538,9.4538,9.4443,9.4443,8400.0
2014-08-20 11:25:00,9.93,9.94,9.93,9.93,93600.0,9.4538,9.4633,9.4538,9.4538,93600.0
2014-08-20 11:30:00,9.93,9.94,9.93,9.94,85200.0,9.4538,9.4633,9.4538,9.4633,85200.0
2014-08-20 11:35:00,9.94,9.95,9.94,9.94,33600.0,9.4633,9.4728,9.4633,9.4633,33600.0
2014-08-20 11:40:00,9.94,9.94,9.94,9.94,93600.0,9.4633,9.4633,9.4633,9.4633,93600.0
2014-08-20 11:45:00,9.94,9.94,9.94,9.94,75600.0,9.4633,9.4633,9.4633,9.4633,75600.0
2014-08-20 11:50:00,9.94,9.94,9.93,9.93,42000.0,9.4633,9.4633,9.4538,9.4538,42000.0
2014-08-20 11:55:00,9.94,9.94,9.93,9.94,44400.0,9.4633,9.4633,9.4538,9.4633,44400.0
2014-08-20 12:00:00,9.94,9.94,9.93,9.93,48000.0,9.4633,9.4633,9.4538,9.4538,48000.0
2014-08-20 12:05:00,9.93,9.94,9.93,9.93,36000.0,9.4538,9.4633,9.4538,9.4538,36000.0
2014-08-20 12:10:00,9.93,9.93,9.93,9.93,96000.0,9.4538,9.4538,9.4538,9.4538,96000.0
2014-08-20 12:15:00,9.93,9.93,9.93,9.93,37200.0,9.4538,9.4538,9.4538,9.4538,37200.0
2014-08-20 12:20:00,9.93,9.94,9.93,9.93,30000.0,9.4538,9.4633,9.4538,9.4538,30000.0
2014-08-20 12:25:00,9.94,9.94,9.93,9.94,37200.0,9.4633,9.4633,9.4538,9.4633,37200.0
2014-08-20 12:30:00,9.94,9.94,9.93,9.94,43200.0,9.4633,9.4633,9.4538,9.4633,43200.0
2014-08-20 12:35:00,9.93,9.93,9.93,9.93,36000.0,9.4538,9.4538,9.4538,9.4538,36000.0
2014-08-20 12:40:00,9.93,9.93,9.93,9.93,28800.0,9.4538,9.4538,9.4538,9.4538,28800.0
2014-08-20 12:45:00,9.93,9.93,9.93,9.93,34800.0,9.4538,9.4538,9.4538,9.4538,34800.0
2014-08-20 12:50:00,9.93,9.93,9.93,9.93,32400.0,9.4538,9.4538,9.4538,9.4538,32400.0
2014-08-20 12:55:00,9.93,9.93,9.93,9.93,6000.0,9.4538,9.4538,9.4538,9.4538,6000.0
2014-08-20 13:00:00,9.93,9.93,9.93,9.93,20400.0,9.4538,9.4538,9.4538,9.4538,20400.0
2014-08-20 13:05:00,9.93,9.95,9.93,9.95,39600.0,9.4538,9.4728,9.4538,9.4728,39600.0
2014-08-20 13:10:00,9.94,9.95,9.94,9.95,36000.0,9.4633,9.4728,9.4633,9.4728,36000.0
2014-08-20 13:15:00,9.94,9.96,9.94,9.96,175200.0,9.4633,9.4823,9.4633,9.4823,175200.0
2014-08-20 13:20:00,9.96,9.97,9.96,9.96,85200.0,9.4823,9.4919,9.4823,9.4823,85200.0
2014-08-20 13:25:00,9.96,9.96,9.95,9.96,100800.0,9.4823,9.4823,9.4728,9.4823,100800.0
2014-08-20 13:30:00,9.96,9.96,9.96,9.96,19200.0,9.4823,9.4823,9.4823,9.4823,19200.0
2014-08-20 13:35:00,9.96,9.96,9.95,9.95,100800.0,9.4823,9.4823,9.4728,9.4728,100800.0
2014-08-20 13:40:00,9.95,9.97,9.95,9.96,190800.0,9.4728,9.4919,9.4728,9.4823,190800.0
2014-08-20 13:45:00,9.96,9.96,9.95,9.95,26400.0,9.4823,9.4823,9.4728,9.4728,26400.0
2014-08-20 13:50:00,9.95,9.95,9.95,9.95,16800.0,9.4728,9.4728,9.4728,9.4728,16800.0
2014-08-20 13:55:00,9.95,9.95,9.95,9.95,68400.0,9.4728,9.4728,9.4728,9.4728,68400.0
2014-08-20 14:00:00,9.94,9.94,9.9,9.9,871200.0,9.4633,9.4633,9.4252,9.4252,871200.0
2014-08-20 14:05:00,9.9,9.92,9.87,9.9,758400.0,9.4252,9.4443,9.3966,9.4252,758400.0
2014-08-20 14:10:00,9.92,9.92,9.88,9.88,250800.0,9.4443,9.4443,9.4062,9.4062,250800.0
2014-08-20 14:15:00,9.88,9.9,9.87,9.9,240000.0,9.4062,9.4252,9.3966,9.4252,240000.0
2014-08-20 14:20:00,9.91,9.94,9.91,9.92,244800.0,9.4347,9.4633,9.4347,9.4443,244800.0
2014-08-20 14:25:00,9.92,9.93,9.92,9.92,60000.0,9.4443,9.4538,9.4443,9.4443,60000.0
2014-08-20 14:30:00,9.93,9.95,9.93,9.95,150000.0,9.4538,9.4728,9.4538,9.4728,150000.0
2014-08-20 14:35:00,9.94,9.96,9.94,9.95,160800.0,9.4633,9.4823,9.4633,9.4728,160800.0
2014-08-20 14:40:00,9.96,9.96,9.94,9.94,68400.0,9.4823,9.4823,9.4633,9.4633,68400.0
2014-08-20 14:45:00,9.94,9.97,9.94,9.96,162000.0,9.4633,9.4919,9.4633,9.4823,162000.0
2014-08-20 14:50:00,9.97,9.98,9.96,9.98,120000.0,9.4919,9.5014,9.4823,9.5014,120000.0
2014-08-20 14:55:00,9.98,9.98,9.97,9.98,26400.0,9.5014,9.5014,9.4919,9.5014,26400.0
2014-08-20 15:00:00,9.98,10.0,9.98,9.99,79200.0,9.5014,9.5204,9.5014,9.5109,79200.0
2014-08-20 15:05:00,9.99,10.0,9.99,9.99,94800.0,9.5109,9.5204,9.5109,9.5109,94800.0
2014-08-20 15:10:00,10.0,10.01,9.99,9.99,236400.0,9.5204,9.5299,9.5109,9.5109,236400.0
2014-08-20 15:15:00,9.99,9.99,9.98,9.99,79200.0,9.5109,9.5109,9.5014,9.5109,79200.0
2014-08-20 15:20:00,9.99,10.0,9.99,9.99,132000.0,9.5109,9.5204,9.5109,9.5109,132000.0
2014-08-20 15:25:00,9.99,9.99,9.99,9.99,90000.0,9.5109,9.5109,9.5109,9.5109,90000.0
2014-08-20 15:30:00,9.99,10.0,9.99,9.99,51600.0,9.5109,9.5204,9.5109,9.5109,51600.0
2014-08-20 15:35:00,10.0,10.0,9.99,10.0,54000.0,9.5204,9.5204,9.5109,9.5204,54000.0
2014-08-20 15:40:00,10.0,10.01,10.0,10.01,135600.0,9.5204,9.5299,9.5204,9.5299,135600.0
2014-08-20 15:45:00,10.01,10.01,9.99,9.99,90000.0,9.5299,9.5299,9.5109,9.5109,90000.0
2014-08-20 15:50:00,9.99,10.0,9.99,9.99,66000.0,9.5109,9.5204,9.5109,9.5109,66000.0
2014-08-20 15:55:00,9.99,9.99,9.97,9.97,451200.0,9.5109,9.5109,9.4919,9.4919,451200.0
2014-08-21 09:30:00,10.0,10.02,9.99,10.01,468000.0,9.5204,9.5395,9.5109,9.5299,468000.0
2014-08-21 09:35:00,10.01,10.01,9.98,9.99,175200.0,9.5299,9.5299,9.5014,9.5109,175200.0
2014-08-21 09:40:00,10.0,10.01,10.0,10.01,133200.0,9.5204,9.5299,9.5204,9.5299,133200.0
2014-08-21 09:45:00,10.01,10.03,10.01,10.03,369600.0,9.5299,9.549,9.5299,9.549,369600.0
2014-08-21 09:50:00,10.03,10.05,10.03,10.04,153600.0,9.549,9.568,9.549,9.5585,153600.0
2014-08-21 09:55:00,10.04,10.05,10.03,10.04,106800.0,9.5585,9.568,9.549,9.5585,106800.0
2014-08-21 10:00:00,10.06,10.06,10.02,10.03,114000.0,9.5775,9.5775,9.5395,9.549,114000.0
2014-08-21 10:05:00,10.02,10.02,9.99,9.99,388800.0,9.5395,9.5395,9.5109,9.5109,388800.0
2014-08-21 10:10:00,9.98,10.0,9.98,9.99,152400.0,9.5014,9.5204,9.5014,9.5109,152400.0
2014-08-21 10:15:00,10.0,10.02,10.0,10.02,296400.0,9.5204,9.5395,9.5204,9.5395,296400.0
2014-08-21 10:20:00,10.02,10.04,10.02,10.03,126000.0,9.5395,9.5585,9.5395,9.549,126000.0
2014-08-21 10:25:00,10.03,10.04,10.03,10.03,81600.0,9.549,9.5585,9.549,9.549,81600.0
2014-08-21 10:30:00,10.02,10.04,10.02,10.04,74400.0,9.5395,9.5585,9.5395,9.5585,74400.0
2014-08-21 10:35:00,10.04,10.06,10.04,10.06,294000.0,9.5585,9.5775,9.5585,9.5775,294000.0
2014-08-21 10:40:00,10.06,10.06,10.05,10.05,152400.0,9.5775,9.5775,9.568,9.568,152400.0
2014-08-21 10:45:00,10.05,10.05,10.05,10.05,51600.0,9.568,9.568,9.568,9.568,51600.0
2014-08-21 10:50:00,10.05,10.05,10.05,10.05,51600.0,9.568,9.568,9.568,9.568,51600.0
2014-08-21 10:55:00,10.06,10.06,10.05,10.05,33600.0,9.5775,9.5775,9.568,9.568,33600.0
2014-08-21 11:00:00,10.05,10.06,10.05,10.06,40800.0,9.568,9.5775,9.568,9.5775,40800.0
2014-08-21 11:05:00,10.06,10.07,10.06,10.06,73200.0,9.5775,9.5871,9.5775,9.5775,73200.0
2014-08-21 11:10:00,10.06,10.07,10.06,10.07,97200.0,9.5775,9.5871,9.5775,9.5871,97200.0
2014-08-21 11:15:00,10.07,10.07,10.06,10.07,36000.0,9.5871,9.5871,9.5775,9.5871,36000.0
2014-08-21 11:20:00,10.06,10.06,10.06,10.06,50400.0,9.5775,9.5775,9.5775,9.5775,50400.0
2014-08-21 11:25:00,10.05,10.05,10.05,10.05,18000.0,9.568,9.568,9.568,9.568,18000.0
2014-08-21 11:30:00,10.05,10.06,10.05,10.06,51600.0,9.568,9.5775,9.568,9.5775,51600.0
2014-08-21 11:35:00,10.05,10.06,10.05,10.06,54000.0,9.568,9.5775,9.568,9.5775,54000.0
2014-08-21 11:40:00,10.06,10.06,10.05,10.05,44400.0,9.5775,9.5775,9.568,9.568,44400.0
2014-08-21 11:45:00,10.05,10.05,10.04,10.04,78000.0,9.568,9.568,9.5585,9.5585,78000.0
2014-08-21 11:50:00,10.04,10.04,10.04,10.04,50400.0,9.5585,9.5585,9.5585,9.5585,50400.0
2014-08-21 11:55:00,10.04,10.04,10.04,10.04,64800.0,9.5585,9.5585,9.5585,9.5585,64800.0
2014-08-21 12:00:00,10.04,10.05,10.04,10.04,20400.0,9.5585,9.568,9.5585,9.5585,20400.0
2014-08-21 12:05:00,10.04,10.04,10.04,10.04,15600.0,9.5585,9.5585,9.5585,9.5585,15600.0
2014-08-21 12:10:00,10.04,10.05,10.04,10.04,12000.0,9.5585,9.568,9.5585,9.5585,12000.0
2014-08-21 12:15:00,10.06,10.06,10.05,10.05,31200.0,9.5775,9.5775,9.568,9.568,31200.0
2014-08-21 12:20:00,10.05,10.05,10.05,10.05,13200.0,9.568,9.568,9.568,9.568,13200.0
2014-08-21 12:25:00,10.05,10.05,10.04,10.05,20400.0,9.568,9.568,9.5585,9.568,20400.0
2014-08-21 12:30:00,10.05,10.05,10.04,10.05,25200.0,9.568,9.568,9.5585,9.568,25200.0
2014-08-21 12:35:00,10.05,10.05,10.05,10.05,13200.0,9.568,9.568,9.568,9.568,13200.0
2014-08-21 12:40:00,10.05,10.05,10.05,10.05,10800.0,9.568,9.568,9.568,9.568,10800.0
2014-08-21 12:45:00,10.05,10.05,10.05,10.05,2400.0,9.568,9.568,9.568,9.568,2400.0
2014-08-21 12:50:00,10.05,10.06,10.04,10.05,42000.0,9.568,9.5775,9.5585,9.568,42000.0
2014-08-21 12:55:00,10.05,10.06,10.05,10.05,46800.0,9.568,9.5775,9.568,9.568,46800.0
2014-08-21 13:00:00,10.05,10.06,10.05,10.06,70800.0,9.568,9.5775,9.568,9.5775,70800.0
2014-08-21 13:05:00,10.06,10.06,10.05,10.06,86400.0,9.5775,9.5775,9.568,9.5775,86400.0
2014-08-21 13:10:00,10.07,10.07,10.07,10.07,24000.0,9.5871,9.5871,9.5871,9.5871,24000.0
2014-08-21 13:15:00,10.07,10.08,10.07,10.08,212400.0,9.5871,9.5966,9.5871,9.5966,212400.0
2014-08-21 13:20:00,10.08,10.08,10.07,10.08,37200.0,9.5966,9.5966,9.5871,9.5966,37200.0
2014-08-21 13:25:00,10.08,10.08,10.07,10.08,87600.0,9.5966,9.5966,9.5871,9.5966,87600.0
2014-08-21 13:30:00,10.08,10.08,10.08,10.08,32400.0,9.5966,9.5966,9.5966,9.5966,32400.0
2014-08-21 13:35:00,10.08,10.08,10.07,10.08,50400.0,9.5966,9.5966,9.5871,9.5966,50400.0
2014-08-21 13:40:00,10.08,10.08,10.08,10.08,19200.0,9.5966,9.5966,9.5966,9.5966,19200.0
2014-08-21 13:45:00,10.08,10.08,10.08,10.08,76800.0,9.5966,9.5966,9.5966,9.5966,76800.0
2014-08-21 13:50:00,10.08,10.08,10.07,10.07,210000.0,9.5966,9.5966,9.5871,9.5871,210000.0
2014-08-21 13:55:00,10.07,10.07,10.06,10.07,36000.0,9.5871,9.5871,9.5775,9.5871,36000.0
2014-08-21 14:00:00,10.07,10.07,10.06,10.06,43200.0,9.5871,9.5871,9.5775,9.5775,43200.0
2014-08-21 14:05:00,10.07,10.07,10.07,10.07,14400.0,9.5871,9.5871,9.5871,9.5871,14400.0
2014-08-21 14:10:00,10.06,10.07,10.06,10.07,26400.0,9.5775,9.5871,9.5775,9.5871,26400.0
2014-08-21 14:15:00,10.06,10.07,10.06,10.07,21600.0,9.5775,9.5871,9.5775,9.5871,21600.0
2014-08-21 14:20:00,10.07,10.08,10.07,10.08,32400.0,9.5871,9.5966,9.5871,9.5966,32400.0
2014-08-21 14:25:00,10.08,10.08,10.08,10.08,43200.0,9.5966,9.5966,9.5966,9.5966,43200.0
2014-08-21 14:30:00,10.08,10.08,10.08,10.08,8400.0,9.5966,9.5966,9.5966,9.5966,8400.0
2014-08-21 14:35:00,10.08,10.08,10.08,10.08,7200.0,9.5966,9.5966,9.5966,9.5966,7200.0
2014-08-21 14:40:00,10.08,10.08,10.08,10.08,27600.0,9.5966,9.5966,9.5966,9.5966,27600.0
2014-08-21 14:45:00,10.08,10.08,10.08,10.08,1200.0,9.5966,9.5966,9.5966,9.5966,1200.0
2014-08-21 14:50:00,10.08,10.09,10.08,10.08,156000.0,9.5966,9.6061,9.5966,9.5966,156000.0
2014-08-21 14:55:00,10.08,10.09,10.08,10.09,14400.0,9.5966,9.6061,9.5966,9.6061,14400.0
2014-08-21 15:00:00,10.09,10.09,10.09,10.09,61200.0,9.6061,9.6061,9.6061,9.6061,61200.0
2014-08-21 15:05:00,10.09,10.09,10.09,10.09,56400.0,9.6061,9.6061,9.6061,9.6061,56400.0
2014-08-21 15:10:00,10.09,10.1,10.09,10.1,30000.0,9.6061,9.6156,9.6061,9.6156,30000.0
2014-08-21 15:15:00,10.1,10.1,10.09,10.09,136800.0,9.6156,9.6156,9.6061,9.6061,136800.0
2014-08-21 15:20:00,10.08,10.09,10.08,10.09,48000.0,9.5966,9.6061,9.5966,9.6061,48000.0
2014-08-21 15:25:00,10.09,10.09,10.08,10.09,48000.0,9.6061,9.6061,9.5966,9.6061,48000.0
2014-08-21 15:30:00,10.09,10.09,10.08,10.08,96000.0,9.6061,9.6061,9.5966,9.5966,96000.0
2014-08-21 15:35:00,10.08,10.08,10.07,10.07,38400.0,9.5966,9.5966,9.5871,9.5871,38400.0
2014-08-21 15:40:00,10.08,10.08,10.07,10.08,144000.0,9.5966,9.5966,9.5871,9.5966,144000.0
2014-08-21 15:45:00,10.08,10.08,10.08,10.08,76800.0,9.5966,9.5966,9.5966,9.5966,76800.0
2014-08-21 15:50:00,10.08,10.08,10.07,10.07,85200.0,9.5966,9.5966,9.5871,9.5871,85200.0
2014-08-21 15:55:00,10.07,10.07,10.06,10.06,258000.0,9.5871,9.5871,9.5775,9.5775,258000.0
2014-08-22 09:30:00,10.04,10.06,10.02,10.03,301200.0,9.5585,9.5775,9.5395,9.549,301200.0
2014-08-22 09:35:00,10.03,10.03,10.01,10.02,282000.0,9.549,9.549,9.5299,9.5395,282000.0
2014-08-22 09:40:00,10.02,10.02,10.0,10.0,157200.0,9.5395,9.5395,9.5204,9.5204,157200.0
2014-08-22 09:45:00,9.99,10.01,9.99,10.01,100800.0,9.5109,9.5299,9.5109,9.5299,100800.0
2014-08-22 09:50:00,10.0,10.02,10.0,10.01,104400.0,9.5204,9.5395,9.5204,9.5299,104400.0
2014-08-22 09:55:00,10.02,10.04,10.01,10.04,106800.0,9.5395,9.5585,9.5299,9.5585,106800.0
2014-08-22 10:00:00,10.03,10.05,10.0,10.02,495600.0,9.549,9.568,9.5204,9.5395,495600.0
2014-08-22 10:05:00,10.03,10.08,10.02,10.08,444000.0,9.549,9.5966,9.5395,9.5966,444000.0
2014-08-22 10:10:00,10.08,10.09,10.06,10.07,301200.0,9.5966,9.6061,9.5775,9.5871,301200.0
2014-08-22 10:15:00,10.08,10.08,10.04,10.05,151200.0,9.5966,9.5966,9.5585,9.568,151200.0
2014-08-22 10:20:00,10.05,10.05,10.03,10.05,102000.0,9.568,9.568,9.549,9.568,102000.0
2014-08-22 10:25:00,10.05,10.06,10.05,10.05,82800.0,9.568,9.5775,9.568,9.568,82800.0
2014-08-22 10:30:00,10.06,10.09,10.06,10.08,163200.0,9.5775,9.6061,9.5775,9.5966,163200.0
2014-08-22 10:35:00,10.07,10.07,10.03,10.04,339600.0,9.5871,9.5871,9.549,9.5585,339600.0
2014-08-22 10:40:00,10.04,10.04,10.01,10.03,289200.0,9.5585,9.5585,9.5299,9.549,289200.0
2014-08-22 10:45:00,10.02,10.04,10.02,10.03,62400.0,9.5395,9.5585,9.5395,9.549,62400.0
2014-08-22 10:50:00,10.04,10.04,10.01,10.01,150000.0,9.5585,9.5585,9.5299,9.5299,150000.0
2014-08-22 10:55:00,10.01,10.01,9.96,9.97,2164800.0,9.5299,9.5299,9.4823,9.4919,2164800.0
2014-08-22 11:00:00,9.97,9.99,9.95,9.99,307200.0,9.4919,9.5109,9.4728,9.5109,307200.0
2014-08-22 11:05:00,9.99,10.01,9.96,10.0,520800.0,9.5109,9.5299,9.4823,9.5204,520800.0
2014-08-22 11:10:00,10.01,10.02,10.0,10.02,218400.0,9.5299,9.5395,9.5204,9.5395,218400.0
2014-08-22 11:15:00,10.02,10.02,10.0,10.01,151200.0,9.5395,9.5395,9.5204,9.5299,151200.0
2014-08-22 11:20:00,10.01,10.01,9.99,10.01,176400.0,9.5299,9.5299,9.5109,9.5299,176400.0
2014-08-22 11:25:00,10.01,10.04,10.01,10.03,102000.0,9.5299,9.5585,9.5299,9.549,102000.0
2014-08-22 11:30:00,10.04,10.04,10.03,10.03,171600.0,9.5585,9.5585,9.549,9.549,171600.0
2014-08-22 11:35:00,10.03,10.03,10.01,10.01,250800.0,9.549,9.549,9.5299,9.5299,250800.0
2014-08-22 11:40:00,10.01,10.03,10.01,10.01,50400.0,9.5299,9.549,9.5299,9.5299,50400.0
2014-08-22 11:45:00,10.01,10.02,10.01,10.01,13200.0,9.5299,9.5395,9.5299,9.5299,13200.0
2014-08-22 11:50:00,10.01,10.03,10.01,10.03,48000.0,9.5299,9.549,9.5299,9.549,48000.0
2014-08-22 11:55:00,10.03,10.04,10.02,10.02,68400.0,9.549,9.5585,9.5395,9.5395,68400.0
2014-08-22 12:00:00,10.03,10.04,10.03,10.03,70800.0,9.549,9.5585,9.549,9.549,70800.0
2014-08-22 12:05:00,10.02,10.02,10.01,10.02,24000.0,9.5395,9.5395,9.5299,9.5395,24000.0
2014-08-22 12:10:00,10.02,10.03,10.02,10.03,31200.0,9.5395,9.549,9.5395,9.549,31200.0
2014-08-22 12:15:00,10.02,10.04,10.02,10.04,74400.0,9.5395,9.5585,9.5395,9.5585,74400.0
2014-08-22 12:20:00,10.03,10.06,10.03,10.06,249600.0,9.549,9.5775,9.549,9.5775,249600.0
2014-08-22 12:25:00,10.06,10.07,10.06,10.06,153600.0,9.5775,9.5871,9.5775,9.5775,153600.0
2014-08-22 12:30:00,10.06,10.07,10.06,10.06,204000.0,9.5775,9.5871,9.5775,9.5775,204000.0
2014-08-22 12:35:00,10.06,10.07,10.05,10.05,117600.0,9.5775,9.5871,9.568,9.568,117600.0
2014-08-22 12:40:00,10.05,10.06,10.05,10.06,26400.0,9.568,9.5775,9.568,9.5775,26400.0
2014-08-22 12:45:00,10.06,10.06,10.05,10.05,14400.0,9.5775,9.5775,9.568,9.568,14400.0
2014-08-22 12:50:00,10.05,10.06,10.05,10.06,20400.0,9.568,9.5775,9.568,9.5775,20400.0
2014-08-22 12:55:00,10.06,10.06,10.05,10.05,19200.0,9.5775,9.5775,9.568,9.568,19200.0
2014-08-22 13:00:00,10.05,10.05,10.05,10.05,22800.0,9.568,9.568,9.568,9.568,22800.0
2014-08-22 13:05:00,10.05,10.05,10.04,10.05,48000.0,9.568,9.568,9.5585,9.568,48000.0
2014-08-22 13:10:00,10.05,10.05,10.05,10.05,13200.0,9.568,9.568,9.568,9.568,13200.0
2014-08-22 13:15:00,10.05,10.06,10.05,10.05,25200.0,9.568,9.5775,9.568,9.568,25200.0
2014-08-22 13:20:00,10.05,10.05,10.05,10.05,46800.0,9.568,9.568,9.568,9.568,46800.0
2014-08-22 13:25:00,10.05,10.06,10.05,10.06,84000.0,9.568,9.5775,9.568,9.5775,84000.0
2014-08-22 13:30:00,10.06,10.07,10.06,10.07,27600.0,9.5775,9.5871,9.5775,9.5871,27600.0
2014-08-22 13:35:00,10.06,10.06,10.05,10.06,18000.0,9.5775,9.5775,9.568,9.5775,18000.0
2014-08-22 13:40:00,10.06,10.07,10.06,10.07,45600.0,9.5775,9.5871,9.5775,9.5871,45600.0
2014-08-22 13:45:00,10.06,10.07,10.06,10.07,84000.0,9.5775,9.5871,9.5775,9.5871,84000.0
2014-08-22 13:50:00,10.07,10.07,10.05,10.06,72000.0,9.5871,9.5871,9.568,9.5775,72000.0
2014-08-22 13:55:00,10.06,10.06,10.05,10.05,64800.0,9.5775,9.5775,9.568,9.568,64800.0
2014-08-22 14:00:00,10.06,10.06,10.05,10.05,21600.0,9.5775,9.5775,9.568,9.568,21600.0
2014-08-22 14:05:00,10.05,10.05,10.03,10.04,237600.0,9.568,9.568,9.549,9.5585,237600.0
2014-08-22 14:10:00,10.04,10.04,10.03,10.04,92400.0,9.5585,9.5585,9.549,9.5585,92400.0
2014-08-22 14:15:00,10.04,10.04,10.04,10.04,19200.0,9.5585,9.5585,9.5585,9.5585,19200.0
2014-08-22 14:20:00,10.04,10.04,10.03,10.03,42000.0,9.5585,9.5585,9.549,9.549,42000.0
2014-08-22 14:25:00,10.03,10.04,10.03,10.04,12000.0,9.549,9.5585,9.549,9.5585,12000.0
2014-08-22 14:30:00,10.03,10.03,10.01,10.02,235200.0,9.549,9.549,9.5299,9.5395,235200.0
2014-08-22 14:35:00,10.02,10.02,9.99,10.01,63600.0,9.5395,9.5395,9.5109,9.5299,63600.0
2014-08-22 14:40:00,10.01,10.02,10.0,10.02,61200.0,9.5299,9.5395,9.5204,9.5395,61200.0
2014-08-22 14:45:00,10.03,10.03,10.02,10.02,67200.0,9.549,9.549,9.5395,9.5395,67200.0
2014-08-22 14:50:00,10.02,10.04,10.02,10.04,62400.0,9.5395,9.5585,9.5395,9.5585,62400.0
2014-08-22 14:55:00,10.03,10.03,10.03,10.03,42000.0,9.549,9.549,9.549,9.549,42000.0
2014-08-22 15:00:00,10.03,10.03,10.02,10.03,103200.0,9.549,9.549,9.5395,9.549,103200.0
2014-08-22 15:05:00,10.03,10.06,10.03,10.06,241200.0,9.549,9.5775,9.549,9.5775,241200.0
2014-08-22 15:10:00,10.06,10.06,10.06,10.06,79200.0,9.5775,9.5775,9.5775,9.5775,79200.0
2014-08-22 15:15:00,10.06,10.07,10.06,10.07,315600.0,9.5775,9.5871,9.5775,9.5871,315600.0
2014-08-22 15:20:00,10.06,10.06,10.05,10.05,93600.0,9.5775,9.5775,9.568,9.568,93600.0
2014-08-22 15:25:00,10.05,10.05,10.04,10.04,88800.0,9.568,9.568,9.5585,9.5585,88800.0
2014-08-22 15:30:00,10.04,10.04,10.02,10.03,43200.0,9.5585,9.5585,9.5395,9.549,43200.0
2014-08-22 15:35:00,10.03,10.03,10.02,10.03,139200.0,9.549,9.549,9.5395,9.549,139200.0
2014-08-22 15:40:00,10.03,10.03,10.0,10.01,456000.0,9.549,9.549,9.5204,9.5299,456000.0
2014-08-22 15:45:00,10.0,10.01,9.99,10.0,139200.0,9.5204,9.5299,9.5109,9.5204,139200.0
2014-08-22 15:50:00,10.0,10.01,10.0,10.01,183600.0,9.5204,9.5299,9.5204,9.5299,183600.0
2014-08-22 15:55:00,10.01,10.01,10.01,10.01,250800.0,9.5299,9.5299,9.5299,9.5299,250800.0
2014-08-25 09:30:00,10.16,10.16,10.14,10.14,588000.0,9.6727,9.6727,9.6537,9.6537,588000.0
2014-08-25 09:35:00,10.14,10.14,10.13,10.14,405600.0,9.6537,9.6537,9.6442,9.6537,405600.0
2014-08-25 09:40:00,10.13,10.14,10.13,10.14,404400.0,9.6442,9.6537,9.6442,9.6537,404400.0
2014-08-25 09:45:00,10.15,10.16,10.14,10.16,99600.0,9.6632,9.6727,9.6537,9.6727,99600.0
2014-08-25 09:50:00,10.16,10.17,10.16,10.17,229200.0,9.6727,9.6823,9.6727,9.6823,229200.0
2014-08-25 09:55:00,10.17,10.19,10.17,10.18,315600.0,9.6823,9.7013,9.6823,9.6918,315600.0
2014-08-25 10:00:00,10.17,10.18,10.16,10.16,414000.0,9.6823,9.6918,9.6727,9.6727,414000.0
2014-08-25 10:05:00,10.17,10.19,10.17,10.18,158400.0,9.6823,9.7013,9.6823,9.6918,158400.0
2014-08-25 10:10:00,10.18,10.19,10.17,10.17,234000.0,9.6918,9.7013,9.6823,9.6823,234000.0
2014-08-25 10:15:00,10.17,10.17,10.16,10.17,79200.0,9.6823,9.6823,9.6727,9.6823,79200.0
2014-08-25 10:20:00,10.17,10.17,10.16,10.17,51600.0,9.6823,9.6823,9.6727,9.6823,51600.0
2014-08-25 10:25:00,10.16,10.17,10.15,10.17,64800.0,9.6727,9.6823,9.6632,9.6823,64800.0
2014-08-25 10:30:00,10.17,10.17,10.17,10.17,66000.0,9.6823,9.6823,9.6823,9.6823,66000.0
2014-08-25 10:35:00,10.17,10.19,10.17,10.19,144000.0,9.6823,9.7013,9.6823,9.7013,144000.0
2014-08-25 10:40:00,10.18,10.2,10.18,10.19,746400.0,9.6918,9.7108,9.6918,9.7013,746400.0
2014-08-25 10:45:00,10.19,10.2,10.19,10.19,76800.0,9.7013,9.7108,9.7013,9.7013,76800.0
2014-08-25 10:50:00,10.2,10.21,10.2,10.21,210000.0,9.7108,9.7203,9.7108,9.7203,210000.0
2014-08-25 10:55:00,10.21,10.21,10.2,10.2,112800.0,9.7203,9.7203,9.7108,9.7108,112800.0
2014-08-25 11:00:00,10.21,10.21,10.21,10.21,27600.0,9.7203,9.7203,9.7203,9.7203,27600.0
2014-08-25 11:05:00,10.21,10.22,10.2,10.2,97200.0,9.7203,9.7299,9.7108,9.7108,97200.0
2014-08-25 11:10:00,10.2,10.21,10.19,10.2,157200.0,9.7108,9.7203,9.7013,9.7108,157200.0
2014-08-25 11:15:00,10.2,10.2,10.2,10.2,31200.0,9.7108,9.7108,9.7108,9.7108,31200.0
2014-08-25 11:20:00,10.2,10.2,10.19,10.19,55200.0,9.7108,9.7108,9.7013,9.7013,55200.0
2014-08-25 11:25:00,10.19,10.21,10.19,10.21,84000.0,9.7013,9.7203,9.7013,9.7203,84000.0
2014-08-25 11:30:00,10.21,10.22,10.21,10.21,93600.0,9.7203,9.7299,9.7203,9.7203,93600.0
2014-08-25 11:35:00,10.2,10.2,10.2,10.2,10800.0,9.7108,9.7108,9.7108,9.7108,10800.0
2014-08-25 11:40:00,10.21,10.21,10.2,10.2,3600.0,9.7203,9.7203,9.7108,9.7108,3600.0
2014-08-25 11:45:00,10.21,10.21,10.21,10.21,33600.0,9.7203,9.7203,9.7203,9.7203,33600.0
2014-08-25 11:50:00,10.21,10.21,10.21,10.21,22800.0,9.7203,9.7203,9.7203,9.7203,22800.0
2014-08-25 11:55:00,10.21,10.21,10.2,10.21,72000.0,9.7203,9.7203,9.7108,9.7203,72000.0
2014-08-25 12:00:00,10.21,10.21,10.2,10.2,67200.0,9.7203,9.7203,9.7108,9.7108,67200.0
2014-08-25 12:05:00,10.2,10.2,10.18,10.18,44400.0,9.7108,9.7108,9.6918,9.6918,44400.0
2014-08-25 12:10:00,10.18,10.19,10.18,10.19,21600.0,9.6918,9.7013,9.6918,9.7013,21600.0
2014-08-25 12:15:00,10.18,10.18,10.17,10.18,57600.0,9.6918,9.6918,9.6823,9.6918,57600.0
2014-08-25 12:20:00,10.18,10.18,10.18,10.18,39600.0,9.6918,9.6918,9.6918,9.6918,39600.0
2014-08-25 12:25:00,10.17,10.17,10.15,10.15,260400.0,9.6823,9.6823,9.6632,9.6632,260400.0
2014-08-25 12:30:00,10.15,10.16,10.15,10.15,80400.0,9.6632,9.6727,9.6632,9.6632,80400.0
2014-08-25 12:35:00,10.15,10.15,10.13,10.14,232800.0,9.6632,9.6632,9.6442,9.6537,232800.0
2014-08-25 12:40:00,10.14,10.15,10.14,10.15,70800.0,9.6537,9.6632,9.6537,9.6632,70800.0
2014-08-25 12:45:00,10.15,10.15,10.14,10.15,12000.0,9.6632,9.6632,9.6537,9.6632,12000.0
2014-08-25 12:50:00,10.15,10.15,10.13,10.14,82800.0,9.6632,9.6632,9.6442,9.6537,82800.0
2014-08-25 12:55:00,10.14,10.14,10.13,10.14,72000.0,9.6537,9.6537,9.6442,9.6537,72000.0
2014-08-25 13:00:00,10.14,10.14,10.12,10.12,44400.0,9.6537,9.6537,9.6347,9.6347,44400.0
2014-08-25 13:05:00,10.12,10.13,10.12,10.12,241200.0,9.6347,9.6442,9.6347,9.6347,241200.0
2014-08-25 13:10:00,10.12,10.14,10.12,10.14,114000.0,9.6347,9.6537,9.6347,9.6537,114000.0
2014-08-25 13:15:00,10.14,10.14,10.14,10.14,78000.0,9.6537,9.6537,9.6537,9.6537,78000.0
2014-08-25 13:20:00,10.14,10.15,10.13,10.15,81600.0,9.6537,9.6632,9.6442,9.6632,81600.0
2014-08-25 13:25:00,10.15,10.15,10.15,10.15,36000.0,9.6632,9.6632,9.6632,9.6632,36000.0
2014-08-25 13:30:00,10.15,10.16,10.15,10.16,186000.0,9.6632,9.6727,9.6632,9.6727,186000.0
2014-08-25 13:35:00,10.15,10.16,10.15,10.15,122400.0,9.6632,9.6727,9.6632,9.6632,122400.0
2014-08-25 13:40:00,10.15,10.15,10.15,10.15,32400.0,9.6632,9.6632,9.6632,9.6632,32400.0
2014-08-25 13:45:00,10.15,10.16,10.15,10.15,150000.0,9.6632,9.6727,9.6632,9.6632,150000.0
2014-08-25 13:50:00,10.15,10.16,10.15,10.16,14400.0,9.6632,9.6727,9.6632,9.6727,14400.0
2014-08-25 13:55:00,10.16,10.17,10.16,10.16,121200.0,9.6727,9.6823,9.6727,9.6727,121200.0
2014-08-25 14:00:00,10.16,10.16,10.15,10.15,54000.0,9.6727,9.6727,9.6632,9.6632,54000.0
2014-08-25 14:05:00,10.15,10.16,10.15,10.16,80400.0,9.6632,9.6727,9.6632,9.6727,80400.0
2014-08-25 14:10:00,10.16,10.16,10.15,10.16,18000.0,9.6727,9.6727,9.6632,9.6727,18000.0
2014-08-25 14:15:00,10.16,10.16,10.16,10.16,20400.0,9.6727,9.6727,9.6727,9.6727,20400.0
2014-08-25 14:20:00,10.16,10.16,10.16,10.16,1200.0,9.6727,9.6727,9.6727,9.6727,1200.0
2014-08-25 14:25:00,10.15,10.15,10.14,10.14,46800.0,9.6632,9.6632,9.6537,9.6537,46800.0
2014-08-25 14:30:00,10.14,10.14,10.14,10.14,30000.0,9.6537,9.6537,9.6537,9.6537,30000.0
2014-08-25 14:35:00,10.14,10.15,10.14,10.15,54000.0,9.6537,9.6632,9.6537,9.6632,54000.0
2014-08-25 14:40:00,10.15,10.15,10.14,10.15,31200.0,9.6632,9.6632,9.6537,9.6632,31200.0
2014-08-25 14:45:00,10.15,10.15,10.14,10.15,28800.0,9.6632,9.6632,9.6537,9.6632,28800.0
2014-08-25 14:50:00,10.15,10.15,10.15,10.15,50400.0,9.6632,9.6632,9.6632,9.6632,50400.0
2014-08-25 14:55:00,10.15,10.16,10.15,10.16,99600.0,9.6632,9.6727,9.6632,9.6727,99600.0
2014-08-25 15:00:00,10.15,10.16,10.15,10.16,40800.0,9.6632,9.6727,9.6632,9.6727,40800.0
2014-08-25 15:05:00,10.16,10.16,10.16,10.16,21600.0,9.6727,9.6727,9.6727,9.6727,21600.0
2014-08-25 15:10:00,10.16,10.16,10.15,10.15,43200.0,9.6727,9.6727,9.6632,9.6632,43200.0
2014-08-25 15:15:00,10.15,10.16,10.15,10.16,86400.0,9.6632,9.6727,9.6632,9.6727,86400.0
2014-08-25 15:20:00,10.16,10.16,10.15,10.15,34800.0,9.6727,9.6727,9.6632,9.6632,34800.0
2014-08-25 15:25:00,10.15,10.15,10.15,10.15,46800.0,9.6632,9.6632,9.6632,9.6632,46800.0
2014-08-25 15:30:00,10.15,10.16,10.15,10.16,51600.0,9.6632,9.6727,9.6632,9.6727,51600.0
2014-08-25 15:35:00,10.16,10.17,10.15,10.17,80400.0,9.6727,9.6823,9.6632,9.6823,80400.0
2014-08-25 15:40:00,10.17,10.17,10.17,10.17,62400.0,9.6823,9.6823,9.6823,9.6823,62400.0
2014-08-25 15:45:00,10.16,10.17,10.16,10.16,67200.0,9.6727,9.6823,9.6727,9.6727,67200.0
2014-08-25 15:50:00,10.16,10.16,10.15,10.16,91200.0,9.6727,9.6727,9.6632,9.6727,91200.0
2014-08-25 15:55:00,10.16,10.16,10.15,10.16,294000.0,9.6727,9.6727,9.6632,9.6727,294000.0
2014-08-26 09:30:00,10.17,10.2,10.17,10.19,606000.0,9.6823,9.7108,9.6823,9.7013,606000.0
2014-08-26 09:35:00,10.2,10.22,10.19,10.2,270000.0,9.7108,9.7299,9.7013,9.7108,270000.0
2014-08-26 09:40:00,10.2,10.2,10.18,10.19,168000.0,9.7108,9.7108,9.6918,9.7013,168000.0
2014-08-26 09:45:00,10.19,10.22,10.19,10.22,75600.0,9.7013,9.7299,9.7013,9.7299,75600.0
2014-08-26 09:50:00,10.22,10.22,10.2,10.21,145200.0,9.7299,9.7299,9.7108,9.7203,145200.0
2014-08-26 09:55:00,10.21,10.21,10.2,10.21,62400.0,9.7203,9.7203,9.7108,9.7203,62400.0
2014-08-26 10:00:00,10.21,10.23,10.19,10.19,307200.0,9.7203,9.7394,9.7013,9.7013,307200.0
2014-08-26 10:05:00,10.2,10.2,10.18,10.19,189600.0,9.7108,9.7108,9.6918,9.7013,189600.0
2014-08-26 10:10:00,10.2,10.21,10.2,10.2,81600.0,9.7108,9.7203,9.7108,9.7108,81600.0
2014-08-26 10:15:00,10.21,10.22,10.2,10.2,45600.0,9.7203,9.7299,9.7108,9.7108,45600.0
2014-08-26 10:20:00,10.21,10.21,10.19,10.2,52800.0,9.7203,9.7203,9.7013,9.7108,52800.0
2014-08-26 10:25:00,10.2,10.21,10.2,10.21,30000.0,9.7108,9.7203,9.7108,9.7203,30000.0
2014-08-26 10:30:00,10.22,10.22,10.21,10.22,52800.0,9.7299,9.7299,9.7203,9.7299,52800.0
2014-08-26 10:35:00,10.22,10.22,10.21,10.21,16800.0,9.7299,9.7299,9.7203,9.7203,16800.0
2014-08-26 10:40:00,10.22,10.22,10.21,10.21,21600.0,9.7299,9.7299,9.7203,9.7203,21600.0
2014-08-26 10:45:00,10.22,10.25,10.22,10.24,780000.0,9.7299,9.7584,9.7299,9.7489,780000.0
2014-08-26 10:50:00,10.24,10.25,10.23,10.25,222000.0,9.7489,9.7584,9.7394,9.7584,222000.0
2014-08-26 10:55:00,10.24,10.25,10.24,10.25,130800.0,9.7489,9.7584,9.7489,9.7584,130800.0
2014-08-26 11:00:00,10.25,10.26,10.25,10.25,72000.0,9.7584,9.7679,9.7584,9.7584,72000.0
2014-08-26 11:05:00,10.25,10.25,10.25,10.25,76800.0,9.7584,9.7584,9.7584,9.7584,76800.0
2014-08-26 11:10:00,10.26,10.26,10.25,10.26,30000.0,9.7679,9.7679,9.7584,9.7679,30000.0
2014-08-26 11:15:00,10.26,10.26,10.25,10.25,100800.0,9.7679,9.7679,9.7584,9.7584,100800.0
2014-08-26 11:20:00,10.25,10.25,10.25,10.25,78000.0,9.7584,9.7584,9.7584,9.7584,78000.0
2014-08-26 11:25:00,10.26,10.26,10.25,10.26,50400.0,9.7679,9.7679,9.7584,9.7679,50400.0
2014-08-26 11:30:00,10.26,10.26,10.25,10.25,52800.0,9.7679,9.7679,9.7584,9.7584,52800.0
2014-08-26 11:35:00,10.24,10.24,10.24,10.24,40800.0,9.7489,9.7489,9.7489,9.7489,40800.0
2014-08-26 11:40:00,10.24,10.24,10.24,10.24,39600.0,9.7489,9.7489,9.7489,9.7489,39600.0
2014-08-26 11:45:00,10.24,10.24,10.24,10.24,85200.0,9.7489,9.7489,9.7489,9.7489,85200.0
2014-08-26 11:50:00,10.24,10.25,10.24,10.25,30000.0,9.7489,9.7584,9.7489,9.7584,30000.0
2014-08-26 11:55:00,10.25,10.25,10.22,10.22,194400.0,9.7584,9.7584,9.7299,9.7299,194400.0
2014-08-26 12:00:00,10.22,10.22,10.22,10.22,82800.0,9.7299,9.7299,9.7299,9.7299,82800.0
2014-08-26 12:05:00,10.22,10.23,10.22,10.22,69600.0,9.7299,9.7394,9.7299,9.7299,69600.0
2014-08-26 12:10:00,10.22,10.22,10.22,10.22,104400.0,9.7299,9.7299,9.7299,9.7299,104400.0
2014-08-26 12:15:00,10.23,10.23,10.22,10.22,24000.0,9.7394,9.7394,9.7299,9.7299,24000.0
2014-08-26 12:20:00,10.22,10.23,10.22,10.23,183600.0,9.7299,9.7394,9.7299,9.7394,183600.0
2014-08-26 12:25:00,10.23,10.23,10.22,10.22,40800.0,9.7394,9.7394,9.7299,9.7299,40800.0
2014-08-26 12:30:00,10.22,10.23,10.22,10.23,73200.0,9.7299,9.7394,9.7299,9.7394,73200.0
2014-08-26 12:35:00,10.23,10.23,10.22,10.23,18000.0,9.7394,9.7394,9.7299,9.7394,18000.0
2014-08-26 12:40:00,10.23,10.23,10.21,10.21,148800.0,9.7394,9.7394,9.7203,9.7203,148800.0
2014-08-26 12:45:00,10.21,10.21,10.2,10.2,180000.0,9.7203,9.7203,9.7108,9.7108,180000.0
2014-08-26 12:50:00,10.2,10.21,10.2,10.21,37200.0,9.7108,9.7203,9.7108,9.7203,37200.0
2014-08-26 12:55:00,10.21,10.21,10.2,10.21,52800.0,9.7203,9.7203,9.7108,9.7203,52800.0
2014-08-26 13:00:00,10.21,10.21,10.2,10.2,39600.0,9.7203,9.7203,9.7108,9.7108,39600.0
2014-08-26 13:05:00,10.2,10.2,10.19,10.19,140400.0,9.7108,9.7108,9.7013,9.7013,140400.0
2014-08-26 13:10:00,10.19,10.2,10.19,10.2,334800.0,9.7013,9.7108,9.7013,9.7108,334800.0
2014-08-26 13:15:00,10.2,10.21,10.2,10.21,36000.0,9.7108,9.7203,9.7108,9.7203,36000.0
2014-08-26 13:20:00,10.2,10.21,10.2,10.21,25200.0,9.7108,9.7203,9.7108,9.7203,25200.0
2014-08-26 13:25:00,10.22,10.22,10.22,10.22,45600.0,9.7299,9.7299,9.7299,9.7299,45600.0
2014-08-26 13:30:00,10.22,10.22,10.21,10.22,31200.0,9.7299,9.7299,9.7203,9.7299,31200.0
2014-08-26 13:35:00,10.21,10.22,10.21,10.21,63600.0,9.7203,9.7299,9.7203,9.7203,63600.0
2014-08-26 13:40:00,10.22,10.22,10.21,10.21,19200.0,9.7299,9.7299,9.7203,9.7203,19200.0
2014-08-26 13:45:00,10.22,10.22,10.21,10.21,31200.0,9.7299,9.7299,9.7203,9.7203,31200.0
2014-08-26 13:50:00,10.21,10.21,10.2,10.2,76800.0,9.7203,9.7203,9.7108,9.7108,76800.0
2014-08-26 13:55:00,10.21,10.21,10.21,10.21,33600.0,9.7203,9.7203,9.7203,9.7203,33600.0
2014-08-26 14:00:00,10.22,10.22,10.22,10.22,159600.0,9.7299,9.7299,9.7299,9.7299,159600.0
2014-08-26 14:05:00,10.22,10.22,10.21,10.22,78000.0,9.7299,9.7299,9.7203,9.7299,78000.0
2014-08-26 14:10:00,10.21,10.22,10.21,10.22,9600.0,9.7203,9.7299,9.7203,9.7299,9600.0
2014-08-26 14:15:00,10.22,10.22,10.22,10.22,8400.0,9.7299,9.7299,9.7299,9.7299,8400.0
2014-08-26 14:20:00,10.22,10.22,10.22,10.22,88800.0,9.7299,9.7299,9.7299,9.7299,88800.0
2014-08-26 14:25:00,10.22,10.22,10.21,10.21,54000.0,9.7299,9.7299,9.7203,9.7203,54000.0
2014-08-26 14:30:00,10.22,10.22,10.2,10.21,128400.0,9.7299,9.7299,9.7108,9.7203,128400.0
2014-08-26 14:35:00,10.21,10.21,10.21,10.21,4800.0,9.7203,9.7203,9.7203,9.7203,4800.0
2014-08-26 14:40:00,10.21,10.21,10.21,10.21,87600.0,9.7203,9.7203,9.7203,9.7203,87600.0
2014-08-26 14:45:00,10.21,10.22,10.21,10.22,57600.0,9.7203,9.7299,9.7203,9.7299,57600.0
2014-08-26 14:50:00,10.22,10.22,10.22,10.22,2400.0,9.7299,9.7299,9.7299,9.7299,2400.0
2014-08-26 14:55:00,10.22,10.22,10.22,10.22,9600.0,9.7299,9.7299,9.7299,9.7299,9600.0
2014-08-26 15:00:00,10.22,10.22,10.22,10.22,19200.0,9.7299,9.7299,9.7299,9.7299,19200.0
2014-08-26 15:05:00,10.22,10.22,10.21,10.21,26400.0,9.7299,9.7299,9.7203,9.7203,26400.0
2014-08-26 15:10:00,10.21,10.21,10.21,10.21,10800.0,9.7203,9.7203,9.7203,9.7203,10800.0
2014-08-26 15:15:00,10.21,10.21,10.21,10.21,58800.0,9.7203,9.7203,9.7203,9.7203,58800.0
2014-08-26 15:20:00,10.21,10.21,10.2,10.21,176400.0,9.7203,9.7203,9.7108,9.7203,176400.0
2014-08-26 15:25:00,10.21,10.21,10.19,10.19,79200.0,9.7203,9.7203,9.7013,9.7013,79200.0
2014-08-26 15:30:00,10.19,10.2,10.19,10.19,62400.0,9.7013,9.7108,9.7013,9.7013,62400.0
2014-08-26 15:35:00,10.19,10.2,10.19,10.19,24000.0,9.7013,9.7108,9.7013,9.7013,24000.0
2014-08-26 15:40:00,10.19,10.21,10.19,10.2,165600.0,9.7013,9.7203,9.7013,9.7108,165600.0
2014-08-26 15:45:00,10.2,10.2,10.2,10.2,104400.0,9.7108,9.7108,9.7108,9.7108,104400.0
2014-08-26 15:50:00,10.2,10.2,10.19,10.2,102000.0,9.7108,9.7108,9.7013,9.7108,102000.0
2014-08-26 15:55:00,10.2,10.2,10.18,10.19,314400.0,9.7108,9.7108,9.6918,9.7013,314400.0
2014-08-27 09:30:00,10.2,10.22,10.2,10.21,272400.0,9.7108,9.7299,9.7108,9.7203,272400.0
2014-08-27 09:35:00,10.21,10.21,10.19,10.19,195600.0,9.7203,9.7203,9.7013,9.7013,195600.0
2014-08-27 09:40:00,10.19,10.2,10.19,10.19,88800.0,9.7013,9.7108,9.7013,9.7013,88800.0
2014-08-27 09:45:00,10.19,10.19,10.17,10.17,187200.0,9.7013,9.7013,9.6823,9.6823,187200.0
2014-08-27 09:50:00,10.17,10.18,10.17,10.18,184800.0,9.6823,9.6918,9.6823,9.6918,184800.0
2014-08-27 09:55:00,10.18,10.19,10.16,10.17,210000.0,9.6918,9.7013,9.6727,9.6823,210000.0
2014-08-27 10:00:00,10.16,10.17,10.16,10.17,121200.0,9.6727,9.6823,9.6727,9.6823,121200.0
2014-08-27 10:05:00,10.17,10.17,10.16,10.16,62400.0,9.6823,9.6823,9.6727,9.6727,62400.0
2014-08-27 10:10:00,10.17,10.17,10.15,10.17,80400.0,9.6823,9.6823,9.6632,9.6823,80400.0
2014-08-27 10:15:00,10.17,10.17,10.15,10.16,157200.0,9.6823,9.6823,9.6632,9.6727,157200.0
2014-08-27 10:20:00,10.16,10.18,10.16,10.17,69600.0,9.6727,9.6918,9.6727,9.6823,69600.0
2014-08-27 10:25:00,10.17,10.18,10.15,10.15,63600.0,9.6823,9.6918,9.6632,9.6632,63600.0
2014-08-27 10:30:00,10.16,10.17,10.16,10.17,126000.0,9.6727,9.6823,9.6727,9.6823,126000.0
2014-08-27 10:35:00,10.17,10.17,10.16,10.16,50400.0,9.6823,9.6823,9.6727,9.6727,50400.0
2014-08-27 10:40:00,10.16,10.18,10.16,10.17,142800.0,9.6727,9.6918,9.6727,9.6823,142800.0
2014-08-27 10:45:00,10.18,10.19,10.18,10.19,85200.0,9.6918,9.7013,9.6918,9.7013,85200.0
2014-08-27 10:50:00,10.19,10.19,10.19,10.19,12000.0,9.7013,9.7013,9.7013,9.7013,12000.0
2014-08-27 10:55:00,10.19,10.19,10.18,10.18,70800.0,9.7013,9.7013,9.6918,9.6918,70800.0
2014-08-27 11:00:00,10.19,10.21,10.19,10.2,128400.0,9.7013,9.7203,9.7013,9.7108,128400.0
2014-08-27 11:05:00,10.2,10.2,10.2,10.2,46800.0,9.7108,9.7108,9.7108,9.7108,46800.0
2014-08-27 11:10:00,10.2,10.2,10.2,10.2,34800.0,9.7108,9.7108,9.7108,9.7108,34800.0
2014-08-27 11:15:00,10.2,10.21,10.2,10.21,76800.0,9.7108,9.7203,9.7108,9.7203,76800.0
2014-08-27 11:20:00,10.21,10.21,10.2,10.2,78000.0,9.7203,9.7203,9.7108,9.7108,78000.0
2014-08-27 11:25:00,10.2,10.2,10.19,10.19,16800.0,9.7108,9.7108,9.7013,9.7013,16800.0
2014-08-27 11:30:00,10.18,10.19,10.18,10.19,82800.0,9.6918,9.7013,9.6918,9.7013,82800.0
2014-08-27 11:35:00,10.19,10.2,10.18,10.19,31200.0,9.7013,9.7108,9.6918,9.7013,31200.0
2014-08-27 11:40:00,10.19,10.19,10.19,10.19,9600.0,9.7013,9.7013,9.7013,9.7013,9600.0
2014-08-27 11:45:00,10.19,10.2,10.19,10.2,36000.0,9.7013,9.7108,9.7013,9.7108,36000.0
2014-08-27 11:50:00,10.2,10.2,10.19,10.2,57600.0,9.7108,9.7108,9.7013,9.7108,57600.0
2014-08-27 11:55:00,10.2,10.2,10.2,10.2,10800.0,9.7108,9.7108,9.7108,9.7108,10800.0
2014-08-27 12:00:00,10.2,10.2,10.19,10.19,30000.0,9.7108,9.7108,9.7013,9.7013,30000.0
2014-08-27 12:05:00,10.19,10.19,10.17,10.18,50400.0,9.7013,9.7013,9.6823,9.6918,50400.0
2014-08-27 12:10:00,10.17,10.18,10.17,10.18,20400.0,9.6823,9.6918,9.6823,9.6918,20400.0
2014-08-27 12:15:00,10.18,10.18,10.18,10.18,9600.0,9.6918,9.6918,9.6918,9.6918,9600.0
2014-08-27 12:20:00,10.18,10.19,10.18,10.19,14400.0,9.6918,9.7013,9.6918,9.7013,14400.0
2014-08-27 12:25:00,10.19,10.19,10.19,10.19,12000.0,9.7013,9.7013,9.7013,9.7013,12000.0
2014-08-27 12:30:00,10.19,10.19,10.19,10.19,7200.0,9.7013,9.7013,9.7013,9.7013,7200.0
2014-08-27 12:35:00,10.18,10.18,10.18,10.18,4800.0,9.6918,9.6918,9.6918,9.6918,4800.0
2014-08-27 12:40:00,10.18,10.19,10.18,10.19,20400.0,9.6918,9.7013,9.6918,9.7013,20400.0
2014-08-27 12:45:00,10.19,10.19,10.19,10.19,2400.0,9.7013,9.7013,9.7013,9.7013,2400.0
2014-08-27 12:50:00,10.19,10.2,10.19,10.19,25200.0,9.7013,9.7108,9.7013,9.7013,25200.0
2014-08-27 12:55:00,10.2,10.2,10.19,10.19,14400.0,9.7108,9.7108,9.7013,9.7013,14400.0
2014-08-27 13:00:00,10.19,10.19,10.19,10.19,19200.0,9.7013,9.7013,9.7013,9.7013,19200.0
2014-08-27 13:05:00,10.19,10.19,10.19,10.19,26400.0,9.7013,9.7013,9.7013,9.7013,26400.0
2014-08-27 13:10:00,10.19,10.19,10.19,10.19,12000.0,9.7013,9.7013,9.7013,9.7013,12000.0
2014-08-27 13:15:00,10.19,10.19,10.19,10.19,12000.0,9.7013,9.7013,9.7013,9.7013,12000.0
2014-08-27 13:20:00,10.19,10.19,10.19,10.19,3600.0,9.7013,9.7013,9.7013,9.7013,3600.0
2014-08-27 13:25:00,10.19,10.19,10.19,10.19,1200.0,9.7013,9.7013,9.7013,9.7013,1200.0
2014-08-27 13:30:00,10.19,10.19,10.19,10.19,2400.0,9.7013,9.7013,9.7013,9.7013,2400.0
2014-08-27 13:35:00,10.19,10.19,10.19,10.19,45600.0,9.7013,9.7013,9.7013,9.7013,45600.0
2014-08-27 13:40:00,10.19,10.19,10.18,10.19,51600.0,9.7013,9.7013,9.6918,9.7013,51600.0
2014-08-27 13:45:00,10.19,10.19,10.19,10.19,50400.0,9.7013,9.7013,9.7013,9.7013,50400.0
2014-08-27 13:50:00,10.19,10.19,10.19,10.19,14400.0,9.7013,9.7013,9.7013,9.7013,14400.0
2014-08-27 13:55:00,10.19,10.19,10.18,10.19,31200.0,9.7013,9.7013,9.6918,9.7013,31200.0
2014-08-27 14:00:00,10.19,10.19,10.18,10.18,14400.0,9.7013,9.7013,9.6918,9.6918,14400.0
2014-08-27 14:05:00,10.18,10.19,10.18,10.19,51600.0,9.6918,9.7013,9.6918,9.7013,51600.0
2014-08-27 14:10:00,10.19,10.19,10.19,10.19,22800.0,9.7013,9.7013,9.7013,9.7013,22800.0
2014-08-27 14:15:00,10.19,10.19,10.19,10.19,3600.0,9.7013,9.7013,9.7013,9.7013,3600.0
2014-08-27 14:20:00,10.19,10.19,10.19,10.19,12000.0,9.7013,9.7013,9.7013,9.7013,12000.0
2014-08-27 14:25:00,10.19,10.19,10.19,10.19,13200.0,9.7013,9.7013,9.7013,9.7013,13200.0
2014-08-27 14:30:00,10.19,10.19,10.19,10.19,8400.0,9.7013,9.7013,9.7013,9.7013,8400.0
2014-08-27 14:35:00,10.19,10.19,10.18,10.18,24000.0,9.7013,9.7013,9.6918,9.6918,24000.0
2014-08-27 14:40:00,10.17,10.17,10.16,10.17,38400.0,9.6823,9.6823,9.6727,9.6823,38400.0
2014-08-27 14:45:00,10.17,10.17,10.17,10.17,31200.0,9.6823,9.6823,9.6823,9.6823,31200.0
2014-08-27 14:50:00,10.17,10.17,10.17,10.17,16800.0,9.6823,9.6823,9.6823,9.6823,16800.0
2014-08-27 14:55:00,10.17,10.17,10.13,10.13,756000.0,9.6823,9.6823,9.6442,9.6442,756000.0
2014-08-27 15:00:00,10.14,10.15,10.13,10.14,66000.0,9.6537,9.6632,9.6442,9.6537,66000.0
2014-08-27 15:05:00,10.15,10.15,10.13,10.14,54000.0,9.6632,9.6632,9.6442,9.6537,54000.0
2014-08-27 15:10:00,10.14,10.15,10.14,10.15,39600.0,9.6537,9.6632,9.6537,9.6632,39600.0
2014-08-27 15:15:00,10.15,10.15,10.14,10.15,27600.0,9.6632,9.6632,9.6537,9.6632,27600.0
2014-08-27 15:20:00,10.15,10.16,10.15,10.15,94800.0,9.6632,9.6727,9.6632,9.6632,94800.0
2014-08-27 15:25:00,10.15,10.16,10.15,10.16,72000.0,9.6632,9.6727,9.6632,9.6727,72000.0
2014-08-27 15:30:00,10.16,10.16,10.15,10.15,34800.0,9.6727,9.6727,9.6632,9.6632,34800.0
2014-08-27 15:35:00,10.15,10.17,10.15,10.17,110400.0,9.6632,9.6823,9.6632,9.6823,110400.0
2014-08-27 15:40:00,10.17,10.18,10.17,10.17,40800.0,9.6823,9.6918,9.6823,9.6823,40800.0
2014-08-27 15:45:00,10.17,10.18,10.17,10.17,98400.0,9.6823,9.6918,9.6823,9.6823,98400.0
2014-08-27 15:50:00,10.17,10.18,10.17,10.18,69600.0,9.6823,9.6918,9.6823,9.6918,69600.0
2014-08-27 15:55:00,10.18,10.19,10.18,10.18,286800.0,9.6918,9.7013,9.6918,9.6918,286800.0
2014-08-28 09:30:00,10.07,10.09,10.05,10.06,1238400.0,9.5871,9.6061,9.568,9.5775,1238400.0
2014-08-28 09:35:00,10.06,10.07,10.05,10.06,810000.0,9.5775,9.5871,9.568,9.5775,810000.0
2014-08-28 09:40:00,10.06,10.06,10.05,10.05,151200.0,9.5775,9.5775,9.568,9.568,151200.0
2014-08-28 09:45:00,10.04,10.08,10.04,10.07,420000.0,9.5585,9.5966,9.5585,9.5871,420000.0
2014-08-28 09:50:00,10.07,10.1,10.07,10.1,169200.0,9.5871,9.6156,9.5871,9.6156,169200.0
2014-08-28 09:55:00,10.1,10.12,10.1,10.11,370800.0,9.6156,9.6347,9.6156,9.6251,370800.0
2014-08-28 10:00:00,10.11,10.11,10.09,10.1,147600.0,9.6251,9.6251,9.6061,9.6156,147600.0
2014-08-28 10:05:00,10.1,10.12,10.1,10.11,148800.0,9.6156,9.6347,9.6156,9.6251,148800.0
2014-08-28 10:10:00,10.12,10.12,10.08,10.08,110400.0,9.6347,9.6347,9.5966,9.5966,110400.0
2014-08-28 10:15:00,10.09,10.09,10.06,10.08,340800.0,9.6061,9.6061,9.5775,9.5966,340800.0
2014-08-28 10:20:00,10.08,10.1,10.07,10.1,90000.0,9.5966,9.6156,9.5871,9.6156,90000.0
2014-08-28 10:25:00,10.1,10.1,10.09,10.1,67200.0,9.6156,9.6156,9.6061,9.6156,67200.0
2014-08-28 10:30:00,10.11,10.11,10.09,10.09,172800.0,9.6251,9.6251,9.6061,9.6061,172800.0
2014-08-28 10:35:00,10.09,10.11,10.08,10.09,84000.0,9.6061,9.6251,9.5966,9.6061,84000.0
2014-08-28 10:40:00,10.09,10.11,10.09,10.11,193200.0,9.6061,9.6251,9.6061,9.6251,193200.0
2014-08-28 10:45:00,10.11,10.14,10.1,10.13,268800.0,9.6251,9.6537,9.6156,9.6442,268800.0
2014-08-28 10:50:00,10.13,10.13,10.12,10.13,96000.0,9.6442,9.6442,9.6347,9.6442,96000.0
2014-08-28 10:55:00,10.13,10.13,10.12,10.13,165600.0,9.6442,9.6442,9.6347,9.6442,165600.0
2014-08-28 11:00:00,10.13,10.14,10.12,10.13,52800.0,9.6442,9.6537,9.6347,9.6442,52800.0
2014-08-28 11:05:00,10.13,10.13,10.12,10.12,94800.0,9.6442,9.6442,9.6347,9.6347,94800.0
2014-08-28 11:10:00,10.13,10.14,10.12,10.12,85200.0,9.6442,9.6537,9.6347,9.6347,85200.0
2014-08-28 11:15:00,10.13,10.13,10.11,10.11,139200.0,9.6442,9.6442,9.6251,9.6251,139200.0
2014-08-28 11:20:00,10.12,10.12,10.11,10.11,43200.0,9.6347,9.6347,9.6251,9.6251,43200.0
2014-08-28 11:25:00,10.12,10.12,10.12,10.12,92400.0,9.6347,9.6347,9.6347,9.6347,92400.0
2014-08-28 11:30:00,10.13,10.13,10.11,10.12,99600.0,9.6442,9.6442,9.6251,9.6347,99600.0
2014-08-28 11:35:00,10.12,10.14,10.12,10.13,110400.0,9.6347,9.6537,9.6347,9.6442,110400.0
2014-08-28 11:40:00,10.13,10.14,10.13,10.13,81600.0,9.6442,9.6537,9.6442,9.6442,81600.0
2014-08-28 11:45:00,10.12,10.13,10.12,10.12,33600.0,9.6347,9.6442,9.6347,9.6347,33600.0
2014-08-28 11:50:00,10.12,10.14,10.12,10.14,87600.0,9.6347,9.6537,9.6347,9.6537,87600.0
2014-08-28 11:55:00,10.13,10.14,10.13,10.13,37200.0,9.6442,9.6537,9.6442,9.6442,37200.0
2014-08-28 12:00:00,10.13,10.14,10.12,10.12,67200.0,9.6442,9.6537,9.6347,9.6347,67200.0
2014-08-28 12:05:00,10.13,10.13,10.12,10.13,13200.0,9.6442,9.6442,9.6347,9.6442,13200.0
2014-08-28 12:10:00,10.13,10.14,10.13,10.13,33600.0,9.6442,9.6537,9.6442,9.6442,33600.0
2014-08-28 12:15:00,10.14,10.16,10.14,10.16,138000.0,9.6537,9.6727,9.6537,9.6727,138000.0
2014-08-28 12:20:00,10.15,10.16,10.15,10.16,85200.0,9.6632,9.6727,9.6632,9.6727,85200.0
2014-08-28 12:25:00,10.16,10.17,10.16,10.16,288000.0,9.6727,9.6823,9.6727,9.6727,288000.0
2014-08-28 12:30:00,10.17,10.17,10.16,10.16,81600.0,9.6823,9.6823,9.6727,9.6727,81600.0
2014-08-28 12:35:00,10.16,10.16,10.15,10.16,236400.0,9.6727,9.6727,9.6632,9.6727,236400.0
2014-08-28 12:40:00,10.16,10.16,10.15,10.16,30000.0,9.6727,9.6727,9.6632,9.6727,30000.0
2014-08-28 12:45:00,10.16,10.17,10.16,10.17,104400.0,9.6727,9.6823,9.6727,9.6823,104400.0
2014-08-28 12:50:00,10.16,10.17,10.16,10.17,51600.0,9.6727,9.6823,9.6727,9.6823,51600.0
2014-08-28 12:55:00,10.17,10.17,10.16,10.16,88800.0,9.6823,9.6823,9.6727,9.6727,88800.0
2014-08-28 13:00:00,10.16,10.17,10.16,10.16,52800.0,9.6727,9.6823,9.6727,9.6727,52800.0
2014-08-28 13:05:00,10.15,10.16,10.15,10.16,92400.0,9.6632,9.6727,9.6632,9.6727,92400.0
2014-08-28 13:10:00,10.16,10.16,10.16,10.16,32400.0,9.6727,9.6727,9.6727,9.6727,32400.0
2014-08-28 13:15:00,10.16,10.16,10.15,10.15,70800.0,9.6727,9.6727,9.6632,9.6632,70800.0
2014-08-28 13:20:00,10.15,10.15,10.15,10.15,63600.0,9.6632,9.6632,9.6632,9.6632,63600.0
2014-08-28 13:25:00,10.15,10.16,10.15,10.15,78000.0,9.6632,9.6727,9.6632,9.6632,78000.0
2014-08-28 13:30:00,10.15,10.16,10.15,10.16,63600.0,9.6632,9.6727,9.6632,9.6727,63600.0
2014-08-28 13:35:00,10.16,10.16,10.15,10.15,42000.0,9.6727,9.6727,9.6632,9.6632,42000.0
2014-08-28 13:40:00,10.16,10.17,10.16,10.16,90000.0,9.6727,9.6823,9.6727,9.6727,90000.0
2014-08-28 13:45:00,10.17,10.17,10.17,10.17,33600.0,9.6823,9.6823,9.6823,9.6823,33600.0
2014-08-28 13:50:00,10.17,10.17,10.17,10.17,37200.0,9.6823,9.6823,9.6823,9.6823,37200.0
2014-08-28 13:55:00,10.17,10.17,10.16,10.16,88800.0,9.6823,9.6823,9.6727,9.6727,88800.0
2014-08-28 14:00:00,10.16,10.17,10.15,10.16,123600.0,9.6727,9.6823,9.6632,9.6727,123600.0
2014-08-28 14:05:00,10.16,10.16,10.16,10.16,84000.0,9.6727,9.6727,9.6727,9.6727,84000.0
2014-08-28 14:10:00,10.16,10.16,10.15,10.16,26400.0,9.6727,9.6727,9.6632,9.6727,26400.0
2014-08-28 14:15:00,10.16,10.16,10.16,10.16,22800.0,9.6727,9.6727,9.6727,9.6727,22800.0
2014-08-28 14:20:00,10.16,10.16,10.15,10.15,46800.0,9.6727,9.6727,9.6632,9.6632,46800.0
2014-08-28 14:25:00,10.15,10.16,10.15,10.16,28800.0,9.6632,9.6727,9.6632,9.6727,28800.0
2014-08-28 14:30:00,10.16,10.17,10.15,10.16,58800.0,9.6727,9.6823,9.6632,9.6727,58800.0
2014-08-28 14:35:00,10.16,10.16,10.16,10.16,31200.0,9.6727,9.6727,9.6727,9.6727,31200.0
2014-08-28 14:40:00,10.17,10.17,10.16,10.16,31200.0,9.6823,9.6823,9.6727,9.6727,31200.0
2014-08-28 14:45:00,10.16,10.16,10.15,10.15,18000.0,9.6727,9.6727,9.6632,9.6632,18000.0
2014-08-28 14:50:00,10.15,10.16,10.15,10.16,13200.0,9.6632,9.6727,9.6632,9.6727,13200.0
2014-08-28 14:55:00,10.16,10.16,10.14,10.15,147600.0,9.6727,9.6727,9.6537,9.6632,147600.0
2014-08-28 15:00:00,10.15,10.15,10.14,10.15,36000.0,9.6632,9.6632,9.6537,9.6632,36000.0
2014-08-28 15:05:00,10.15,10.15,10.14,10.14,43200.0,9.6632,9.6632,9.6537,9.6537,43200.0
2014-08-28 15:10:00,10.14,10.14,10.14,10.14,48000.0,9.6537,9.6537,9.6537,9.6537,48000.0
2014-08-28 15:15:00,10.14,10.15,10.14,10.15,62400.0,9.6537,9.6632,9.6537,9.6632,62400.0
2014-08-28 15:20:00,10.15,10.16,10.15,10.16,34800.0,9.6632,9.6727,9.6632,9.6727,34800.0
2014-08-28 15:25:00,10.16,10.16,10.15,10.15,200400.0,9.6727,9.6727,9.6632,9.6632,200400.0
2014-08-28 15:30:00,10.16,10.16,10.15,10.16,57600.0,9.6727,9.6727,9.6632,9.6727,57600.0
2014-08-28 15:35:00,10.16,10.16,10.16,10.16,57600.0,9.6727,9.6727,9.6727,9.6727,57600.0
2014-08-28 15:40:00,10.16,10.16,10.16,10.16,116400.0,9.6727,9.6727,9.6727,9.6727,116400.0
2014-08-28 15:45:00,10.16,10.16,10.15,10.15,141600.0,9.6727,9.6727,9.6632,9.6632,141600.0
2014-08-28 15:50:00,10.15,10.15,10.13,10.13,163200.0,9.6632,9.6632,9.6442,9.6442,163200.0
2014-08-28 15:55:00,10.13,10.16,10.13,10.16,618000.0,9.6442,9.6727,9.6442,9.6727,618000.0
2014-08-29 09:30:00,10.21,10.22,10.19,10.19,322800.0,9.7203,9.7299,9.7013,9.7013,322800.0
2014-08-29 09:35:00,10.2,10.2,10.19,10.19,110400.0,9.7108,9.7108,9.7013,9.7013,110400.0
2014-08-29 09:40:00,10.19,10.2,10.18,10.19,159600.0,9.7013,9.7108,9.6918,9.7013,159600.0
2014-08-29 09:45:00,10.19,10.19,10.16,10.16,280800.0,9.7013,9.7013,9.6727,9.6727,280800.0
2014-08-29 09:50:00,10.15,10.16,10.14,10.15,234000.0,9.6632,9.6727,9.6537,9.6632,234000.0
2014-08-29 09:55:00,10.15,10.17,10.14,10.16,220800.0,9.6632,9.6823,9.6537,9.6727,220800.0
2014-08-29 10:00:00,10.15,10.16,10.14,10.15,93600.0,9.6632,9.6727,9.6537,9.6632,93600.0
2014-08-29 10:05:00,10.15,10.16,10.13,10.13,181200.0,9.6632,9.6727,9.6442,9.6442,181200.0
2014-08-29 10:10:00,10.13,10.13,10.11,10.12,247200.0,9.6442,9.6442,9.6251,9.6347,247200.0
2014-08-29 10:15:00,10.12,10.14,10.11,10.13,136800.0,9.6347,9.6537,9.6251,9.6442,136800.0
2014-08-29 10:20:00,10.12,10.14,10.12,10.12,115200.0,9.6347,9.6537,9.6347,9.6347,115200.0
2014-08-29 10:25:00,10.12,10.14,10.12,10.12,132000.0,9.6347,9.6537,9.6347,9.6347,132000.0
2014-08-29 10:30:00,10.12,10.15,10.11,10.15,99600.0,9.6347,9.6632,9.6251,9.6632,99600.0
2014-08-29 10:35:00,10.15,10.15,10.14,10.14,34800.0,9.6632,9.6632,9.6537,9.6537,34800.0
2014-08-29 10:40:00,10.14,10.15,10.14,10.14,61200.0,9.6537,9.6632,9.6537,9.6537,61200.0
2014-08-29 10:45:00,10.15,10.16,10.15,10.16,121200.0,9.6632,9.6727,9.6632,9.6727,121200.0
2014-08-29 10:50:00,10.16,10.16,10.15,10.15,45600.0,9.6727,9.6727,9.6632,9.6632,45600.0
2014-08-29 10:55:00,10.16,10.17,10.16,10.17,37200.0,9.6727,9.6823,9.6727,9.6823,37200.0
2014-08-29 11:00:00,10.17,10.18,10.17,10.18,69600.0,9.6823,9.6918,9.6823,9.6918,69600.0
2014-08-29 11:05:00,10.18,10.19,10.18,10.18,81600.0,9.6918,9.7013,9.6918,9.6918,81600.0
2014-08-29 11:10:00,10.18,10.2,10.18,10.2,118800.0,9.6918,9.7108,9.6918,9.7108,118800.0
2014-08-29 11:15:00,10.2,10.2,10.19,10.19,88800.0,9.7108,9.7108,9.7013,9.7013,88800.0
2014-08-29 11:20:00,10.19,10.2,10.19,10.19,90000.0,9.7013,9.7108,9.7013,9.7013,90000.0
2014-08-29 11:25:00,10.19,10.21,10.19,10.2,92400.0,9.7013,9.7203,9.7013,9.7108,92400.0
2014-08-29 11:30:00,10.2,10.22,10.2,10.22,661200.0,9.7108,9.7299,9.7108,9.7299,661200.0
2014-08-29 11:35:00,10.22,10.24,10.22,10.23,158400.0,9.7299,9.7489,9.7299,9.7394,158400.0
2014-08-29 11:40:00,10.23,10.24,10.22,10.23,91200.0,9.7394,9.7489,9.7299,9.7394,91200.0
2014-08-29 11:45:00,10.22,10.23,10.22,10.23,67200.0,9.7299,9.7394,9.7299,9.7394,67200.0
2014-08-29 11:50:00,10.23,10.23,10.23,10.23,44400.0,9.7394,9.7394,9.7394,9.7394,44400.0
2014-08-29 11:55:00,10.23,10.24,10.23,10.23,40800.0,9.7394,9.7489,9.7394,9.7394,40800.0
2014-08-29 12:00:00,10.24,10.24,10.23,10.23,148800.0,9.7489,9.7489,9.7394,9.7394,148800.0
2014-08-29 12:05:00,10.23,10.23,10.22,10.22,75600.0,9.7394,9.7394,9.7299,9.7299,75600.0
2014-08-29 12:10:00,10.22,10.22,10.22,10.22,48000.0,9.7299,9.7299,9.7299,9.7299,48000.0
2014-08-29 12:15:00,10.22,10.22,10.21,10.22,60000.0,9.7299,9.7299,9.7203,9.7299,60000.0
2014-08-29 12:20:00,10.21,10.22,10.21,10.21,46800.0,9.7203,9.7299,9.7203,9.7203,46800.0
2014-08-29 12:25:00,10.21,10.21,10.2,10.21,118800.0,9.7203,9.7203,9.7108,9.7203,118800.0
2014-08-29 12:30:00,10.21,10.21,10.2,10.2,60000.0,9.7203,9.7203,9.7108,9.7108,60000.0
2014-08-29 12:35:00,10.2,10.21,10.2,10.2,57600.0,9.7108,9.7203,9.7108,9.7108,57600.0
2014-08-29 12:40:00,10.2,10.2,10.2,10.2,32400.0,9.7108,9.7108,9.7108,9.7108,32400.0
2014-08-29 12:45:00,10.2,10.21,10.2,10.21,16800.0,9.7108,9.7203,9.7108,9.7203,16800.0
2014-08-29 12:50:00,10.21,10.21,10.21,10.21,66000.0,9.7203,9.7203,9.7203,9.7203,66000.0
2014-08-29 12:55:00,10.22,10.22,10.21,10.22,18000.0,9.7299,9.7299,9.7203,9.7299,18000.0
2014-08-29 13:00:00,10.21,10.21,10.21,10.21,3600.0,9.7203,9.7203,9.7203,9.7203,3600.0
2014-08-29 13:05:00,10.21,10.21,10.21,10.21,38400.0,9.7203,9.7203,9.7203,9.7203,38400.0
2014-08-29 13:10:00,10.21,10.22,10.21,10.21,58800.0,9.7203,9.7299,9.7203,9.7203,58800.0
2014-08-29 13:15:00,10.21,10.21,10.21,10.21,42000.0,9.7203,9.7203,9.7203,9.7203,42000.0
2014-08-29 13:20:00,10.2,10.21,10.19,10.19,81600.0,9.7108,9.7203,9.7013,9.7013,81600.0
2014-08-29 13:25:00,10.19,10.2,10.19,10.2,34800.0,9.7013,9.7108,9.7013,9.7108,34800.0
2014-08-29 13:30:00,10.2,10.2,10.19,10.19,61200.0,9.7108,9.7108,9.7013,9.7013,61200.0
2014-08-29 13:35:00,10.19,10.2,10.19,10.2,28800.0,9.7013,9.7108,9.7013,9.7108,28800.0
2014-08-29 13:40:00,10.2,10.2,10.2,10.2,34800.0,9.7108,9.7108,9.7108,9.7108,34800.0
2014-08-29 13:45:00,10.2,10.2,10.19,10.19,18000.0,9.7108,9.7108,9.7013,9.7013,18000.0
2014-08-29 13:50:00,10.2,10.2,10.19,10.19,25200.0,9.7108,9.7108,9.7013,9.7013,25200.0
2014-08-29 13:55:00,10.2,10.2,10.2,10.2,1200.0,9.7108,9.7108,9.7108,9.7108,1200.0
2014-08-29 14:00:00,10.2,10.2,10.2,10.2,62400.0,9.7108,9.7108,9.7108,9.7108,62400.0
2014-08-29 14:05:00,10.2,10.2,10.2,10.2,2400.0,9.7108,9.7108,9.7108,9.7108,2400.0
2014-08-29 14:10:00,10.21,10.21,10.2,10.21,66000.0,9.7203,9.7203,9.7108,9.7203,66000.0
2014-08-29 14:15:00,10.2,10.2,10.2,10.2,19200.0,9.7108,9.7108,9.7108,9.7108,19200.0
2014-08-29 14:20:00,10.2,10.2,10.2,10.2,37200.0,9.7108,9.7108,9.7108,9.7108,37200.0
2014-08-29 14:25:00,10.2,10.21,10.2,10.21,22800.0,9.7108,9.7203,9.7108,9.7203,22800.0
2014-08-29 14:30:00,10.2,10.2,10.2,10.2,8400.0,9.7108,9.7108,9.7108,9.7108,8400.0
2014-08-29 14:35:00,10.2,10.2,10.19,10.2,24000.0,9.7108,9.7108,9.7013,9.7108,24000.0
2014-08-29 14:40:00,10.19,10.19,10.18,10.19,44400.0,9.7013,9.7013,9.6918,9.7013,44400.0
2014-08-29 14:45:00,10.19,10.19,10.19,10.19,16800.0,9.7013,9.7013,9.7013,9.7013,16800.0
2014-08-29 14:50:00,10.19,10.19,10.19,10.19,25200.0,9.7013,9.7013,9.7013,9.7013,25200.0
2014-08-29 14:55:00,10.19,10.19,10.19,10.19,33600.0,9.7013,9.7013,9.7013,9.7013,33600.0
2014-08-29 15:00:00,10.19,10.2,10.19,10.2,24000.0,9.7013,9.7108,9.7013,9.7108,24000.0
2014-08-29 15:05:00,10.19,10.19,10.18,10.18,16800.0,9.7013,9.7013,9.6918,9.6918,16800.0
2014-08-29 15:10:00,10.18,10.19,10.18,10.19,24000.0,9.6918,9.7013,9.6918,9.7013,24000.0
2014-08-29 15:15:00,10.19,10.2,10.19,10.2,25200.0,9.7013,9.7108,9.7013,9.7108,25200.0
2014-08-29 15:20:00,10.2,10.2,10.19,10.19,18000.0,9.7108,9.7108,9.7013,9.7013,18000.0
2014-08-29 15:25:00,10.2,10.2,10.19,10.19,8400.0,9.7108,9.7108,9.7013,9.7013,8400.0
2014-08-29 15:30:00,10.19,10.2,10.19,10.2,32400.0,9.7013,9.7108,9.7013,9.7108,32400.0
2014-08-29 15:35:00,10.2,10.22,10.2,10.21,212400.0,9.7108,9.7299,9.7108,9.7203,212400.0
2014-08-29 15:40:00,10.21,10.22,10.21,10.22,31200.0,9.7203,9.7299,9.7203,9.7299,31200.0
2014-08-29 15:45:00,10.22,10.23,10.22,10.22,392400.0,9.7299,9.7394,9.7299,9.7299,392400.0
2014-08-29 15:50:00,10.23,10.23,10.23,10.23,224400.0,9.7394,9.7394,9.7394,9.7394,224400.0
2014-08-29 15:55:00,10.23,10.24,10.23,10.24,564000.0,9.7394,9.7489,9.7394,9.7489,564000.0
2014-09-02 09:30:00,10.28,10.29,10.27,10.28,316800.0,9.787,9.7965,9.7775,9.787,316800.0
2014-09-02 09:35:00,10.28,10.29,10.23,10.23,416400.0,9.787,9.7965,9.7394,9.7394,416400.0
2014-09-02 09:40:00,10.23,10.23,10.22,10.23,158400.0,9.7394,9.7394,9.7299,9.7394,158400.0
2014-09-02 09:45:00,10.22,10.24,10.21,10.24,217200.0,9.7299,9.7489,9.7203,9.7489,217200.0
2014-09-02 09:50:00,10.24,10.25,10.24,10.25,132000.0,9.7489,9.7584,9.7489,9.7584,132000.0
2014-09-02 09:55:00,10.25,10.25,10.22,10.23,94800.0,9.7584,9.7584,9.7299,9.7394,94800.0
2014-09-02 10:00:00,10.24,10.25,10.21,10.22,397200.0,9.7489,9.7584,9.7203,9.7299,397200.0
2014-09-02 10:05:00,10.23,10.23,10.22,10.23,75600.0,9.7394,9.7394,9.7299,9.7394,75600.0
2014-09-02 10:10:00,10.23,10.26,10.23,10.25,133200.0,9.7394,9.7679,9.7394,9.7584,133200.0
2014-09-02 10:15:00,10.26,10.26,10.24,10.24,79200.0,9.7679,9.7679,9.7489,9.7489,79200.0
2014-09-02 10:20:00,10.24,10.25,10.24,10.25,79200.0,9.7489,9.7584,9.7489,9.7584,79200.0
2014-09-02 10:25:00,10.25,10.26,10.24,10.25,55200.0,9.7584,9.7679,9.7489,9.7584,55200.0
2014-09-02 10:30:00,10.25,10.25,10.24,10.25,58800.0,9.7584,9.7584,9.7489,9.7584,58800.0
2014-09-02 10:35:00,10.25,10.25,10.24,10.25,46800.0,9.7584,9.7584,9.7489,9.7584,46800.0
2014-09-02 10:40:00,10.25,10.27,10.25,10.27,36000.0,9.7584,9.7775,9.7584,9.7775,36000.0
2014-09-02 10:45:00,10.27,10.27,10.26,10.26,58800.0,9.7775,9.7775,9.7679,9.7679,58800.0
2014-09-02 10:50:00,10.26,10.27,10.26,10.27,98400.0,9.7679,9.7775,9.7679,9.7775,98400.0
2014-09-02 10:55:00,10.27,10.28,10.27,10.28,58800.0,9.7775,9.787,9.7775,9.787,58800.0
2014-09-02 11:00:00,10.28,10.28,10.26,10.27,268800.0,9.787,9.787,9.7679,9.7775,268800.0
2014-09-02 11:05:00,10.27,10.27,10.26,10.26,116400.0,9.7775,9.7775,9.7679,9.7679,116400.0
2014-09-02 11:10:00,10.26,10.27,10.24,10.24,72000.0,9.7679,9.7775,9.7489,9.7489,72000.0
2014-09-02 11:15:00,10.24,10.24,10.22,10.22,154800.0,9.7489,9.7489,9.7299,9.7299,154800.0
2014-09-02 11:20:00,10.22,10.23,10.21,10.21,278400.0,9.7299,9.7394,9.7203,9.7203,278400.0
2014-09-02 11:25:00,10.22,10.22,10.21,10.22,121200.0,9.7299,9.7299,9.7203,9.7299,121200.0
2014-09-02 11:30:00,10.22,10.23,10.22,10.23,169200.0,9.7299,9.7394,9.7299,9.7394,169200.0
2014-09-02 11:35:00,10.23,10.23,10.22,10.23,68400.0,9.7394,9.7394,9.7299,9.7394,68400.0
2014-09-02 11:40:00,10.22,10.22,10.2,10.22,90000.0,9.7299,9.7299,9.7108,9.7299,90000.0
2014-09-02 11:45:00,10.22,10.22,10.19,10.19,322800.0,9.7299,9.7299,9.7013,9.7013,322800.0
2014-09-02 11:50:00,10.19,10.19,10.17,10.17,265200.0,9.7013,9.7013,9.6823,9.6823,265200.0
2014-09-02 11:55:00,10.17,10.18,10.17,10.18,85200.0,9.6823,9.6918,9.6823,9.6918,85200.0
2014-09-02 12:00:00,10.17,10.18,10.17,10.18,255600.0,9.6823,9.6918,9.6823,9.6918,255600.0
2014-09-02 12:05:00,10.18,10.19,10.18,10.18,68400.0,9.6918,9.7013,9.6918,9.6918,68400.0
2014-09-02 12:10:00,10.18,10.19,10.18,10.19,74400.0,9.6918,9.7013,9.6918,9.7013,74400.0
2014-09-02 12:15:00,10.19,10.2,10.18,10.19,20400.0,9.7013,9.7108,9.6918,9.7013,20400.0
2014-09-02 12:20:00,10.2,10.2,10.19,10.2,88800.0,9.7108,9.7108,9.7013,9.7108,88800.0
2014-09-02 12:25:00,10.2,10.2,10.19,10.2,75600.0,9.7108,9.7108,9.7013,9.7108,75600.0
2014-09-02 12:30:00,10.19,10.19,10.16,10.17,103200.0,9.7013,9.7013,9.6727,9.6823,103200.0
2014-09-02 12:35:00,10.16,10.17,10.15,10.15,214800.0,9.6727,9.6823,9.6632,9.6632,214800.0
2014-09-02 12:40:00,10.15,10.16,10.13,10.13,145200.0,9.6632,9.6727,9.6442,9.6442,145200.0
2014-09-02 12:45:00,10.13,10.14,10.12,10.14,240000.0,9.6442,9.6537,9.6347,9.6537,240000.0
2014-09-02 12:50:00,10.14,10.14,10.13,10.14,66000.0,9.6537,9.6537,9.6442,9.6537,66000.0
2014-09-02 12:55:00,10.14,10.14,10.13,10.13,70800.0,9.6537,9.6537,9.6442,9.6442,70800.0
2014-09-02 13:00:00,10.13,10.13,10.11,10.12,152400.0,9.6442,9.6442,9.6251,9.6347,152400.0
2014-09-02 13:05:00,10.12,10.14,10.12,10.14,78000.0,9.6347,9.6537,9.6347,9.6537,78000.0
2014-09-02 13:10:00,10.14,10.14,10.13,10.14,92400.0,9.6537,9.6537,9.6442,9.6537,92400.0
2014-09-02 13:15:00,10.14,10.15,10.14,10.14,72000.0,9.6537,9.6632,9.6537,9.6537,72000.0
2014-09-02 13:20:00,10.14,10.14,10.14,10.14,37200.0,9.6537,9.6537,9.6537,9.6537,37200.0
2014-09-02 13:25:00,10.14,10.14,10.12,10.12,74400.0,9.6537,9.6537,9.6347,9.6347,74400.0
2014-09-02 13:30:00,10.13,10.13,10.12,10.12,100800.0,9.6442,9.6442,9.6347,9.6347,100800.0
2014-09-02 13:35:00,10.12,10.13,10.11,10.13,219600.0,9.6347,9.6442,9.6251,9.6442,219600.0
2014-09-02 13:40:00,10.14,10.14,10.12,10.13,84000.0,9.6537,9.6537,9.6347,9.6442,84000.0
2014-09-02 13:45:00,10.12,10.13,10.12,10.13,22800.0,9.6347,9.6442,9.6347,9.6442,22800.0
2014-09-02 13:50:00,10.13,10.15,10.13,10.15,79200.0,9.6442,9.6632,9.6442,9.6632,79200.0
2014-09-02 13:55:00,10.14,10.16,10.14,10.15,132000.0,9.6537,9.6727,9.6537,9.6632,132000.0
2014-09-02 14:00:00,10.15,10.16,10.15,10.15,91200.0,9.6632,9.6727,9.6632,9.6632,91200.0
2014-09-02 14:05:00,10.16,10.17,10.16,10.17,196800.0,9.6727,9.6823,9.6727,9.6823,196800.0
2014-09-02 14:10:00,10.16,10.18,10.16,10.17,45600.0,9.6727,9.6918,9.6727,9.6823,45600.0
2014-09-02 14:15:00,10.17,10.18,10.17,10.17,40800.0,9.6823,9.6918,9.6823,9.6823,40800.0
2014-09-02 14:20:00,10.17,10.18,10.17,10.17,62400.0,9.6823,9.6918,9.6823,9.6823,62400.0
2014-09-02 14:25:00,10.17,10.18,10.17,10.18,44400.0,9.6823,9.6918,9.6823,9.6918,44400.0
2014-09-02 14:30:00,10.18,10.18,10.17,10.17,43200.0,9.6918,9.6918,9.6823,9.6823,43200.0
2014-09-02 14:35:00,10.17,10.17,10.17,10.17,28800.0,9.6823,9.6823,9.6823,9.6823,28800.0
2014-09-02 14:40:00,10.18,10.18,10.17,10.17,28800.0,9.6918,9.6918,9.6823,9.6823,28800.0
2014-09-02 14:45:00,10.18,10.18,10.18,10.18,31200.0,9.6918,9.6918,9.6918,9.6918,31200.0
2014-09-02 14:50:00,10.18,10.2,10.18,10.2,104400.0,9.6918,9.7108,9.6918,9.7108,104400.0
2014-09-02 14:55:00,10.2,10.21,10.2,10.2,109200.0,9.7108,9.7203,9.7108,9.7108,109200.0
2014-09-02 15:00:00,10.2,10.21,10.2,10.21,26400.0,9.7108,9.7203,9.7108,9.7203,26400.0
2014-09-02 15:05:00,10.2,10.2,10.19,10.19,44400.0,9.7108,9.7108,9.7013,9.7013,44400.0
2014-09-02 15:10:00,10.19,10.2,10.19,10.2,19200.0,9.7013,9.7108,9.7013,9.7108,19200.0
2014-09-02 15:15:00,10.2,10.2,10.2,10.2,10800.0,9.7108,9.7108,9.7108,9.7108,10800.0
2014-09-02 15:20:00,10.19,10.19,10.19,10.19,19200.0,9.7013,9.7013,9.7013,9.7013,19200.0
2014-09-02 15:25:00,10.19,10.2,10.19,10.2,49200.0,9.7013,9.7108,9.7013,9.7108,49200.0
2014-09-02 15:30:00,10.19,10.19,10.18,10.18,78000.0,9.7013,9.7013,9.6918,9.6918,78000.0
2014-09-02 15:35:00,10.19,10.19,10.18,10.19,12000.0,9.7013,9.7013,9.6918,9.7013,12000.0
2014-09-02 15:40:00,10.2,10.22,10.2,10.22,79200.0,9.7108,9.7299,9.7108,9.7299,79200.0
2014-09-02 15:45:00,10.22,10.22,10.22,10.22,214800.0,9.7299,9.7299,9.7299,9.7299,214800.0
2014-09-02 15:50:00,10.22,10.23,10.22,10.22,232800.0,9.7299,9.7394,9.7299,9.7299,232800.0
2014-09-02 15:55:00,10.22,10.22,10.21,10.22,195600.0,9.7299,9.7299,9.7203,9.7299,195600.0
2014-09-03 09:30:00,10.34,10.35,10.32,10.32,484800.0,9.8441,9.8536,9.8251,9.8251,484800.0
2014-09-03 09:35:00,10.32,10.33,10.3,10.31,242400.0,9.8251,9.8346,9.806,9.8155,242400.0
2014-09-03 09:40:00,10.31,10.32,10.31,10.31,176400.0,9.8155,9.8251,9.8155,9.8155,176400.0
2014-09-03 09:45:00,10.31,10.33,10.31,10.32,150000.0,9.8155,9.8346,9.8155,9.8251,150000.0
2014-09-03 09:50:00,10.32,10.32,10.3,10.3,406800.0,9.8251,9.8251,9.806,9.806,406800.0
2014-09-03 09:55:00,10.3,10.31,10.3,10.3,81600.0,9.806,9.8155,9.806,9.806,81600.0
2014-09-03 10:00:00,10.31,10.31,10.3,10.31,210000.0,9.8155,9.8155,9.806,9.8155,210000.0
2014-09-03 10:05:00,10.31,10.31,10.3,10.31,122400.0,9.8155,9.8155,9.806,9.8155,122400.0
2014-09-03 10:10:00,10.3,10.32,10.3,10.31,75600.0,9.806,9.8251,9.806,9.8155,75600.0
2014-09-03 10:15:00,10.31,10.32,10.3,10.3,128400.0,9.8155,9.8251,9.806,9.806,128400.0
2014-09-03 10:20:00,10.3,10.3,10.27,10.28,120000.0,9.806,9.806,9.7775,9.787,120000.0
2014-09-03 10:25:00,10.27,10.28,10.27,10.28,48000.0,9.7775,9.787,9.7775,9.787,48000.0
2014-09-03 10:30:00,10.28,10.29,10.28,10.29,75600.0,9.787,9.7965,9.787,9.7965,75600.0
2014-09-03 10:35:00,10.29,10.29,10.29,10.29,27600.0,9.7965,9.7965,9.7965,9.7965,27600.0
2014-09-03 10:40:00,10.29,10.3,10.29,10.29,70800.0,9.7965,9.806,9.7965,9.7965,70800.0
2014-09-03 10:45:00,10.3,10.3,10.29,10.29,63600.0,9.806,9.806,9.7965,9.7965,63600.0
2014-09-03 10:50:00,10.3,10.3,10.29,10.29,102000.0,9.806,9.806,9.7965,9.7965,102000.0
2014-09-03 10:55:00,10.29,10.3,10.29,10.29,43200.0,9.7965,9.806,9.7965,9.7965,43200.0
2014-09-03 11:00:00,10.29,10.3,10.28,10.28,92400.0,9.7965,9.806,9.787,9.787,92400.0
2014-09-03 11:05:00,10.28,10.28,10.27,10.28,68400.0,9.787,9.787,9.7775,9.787,68400.0
2014-09-03 11:10:00,10.28,10.29,10.28,10.28,27600.0,9.787,9.7965,9.787,9.787,27600.0
2014-09-03 11:15:00,10.27,10.27,10.26,10.26,171600.0,9.7775,9.7775,9.7679,9.7679,171600.0
2014-09-03 11:20:00,10.26,10.27,10.26,10.26,80400.0,9.7679,9.7775,9.7679,9.7679,80400.0
2014-09-03 11:25:00,10.26,10.26,10.22,10.22,440400.0,9.7679,9.7679,9.7299,9.7299,440400.0
2014-09-03 11:30:00,10.22,10.24,10.22,10.24,98400.0,9.7299,9.7489,9.7299,9.7489,98400.0
2014-09-03 11:35:00,10.23,10.24,10.23,10.23,106800.0,9.7394,9.7489,9.7394,9.7394,106800.0
2014-09-03 11:40:00,10.23,10.23,10.21,10.21,109200.0,9.7394,9.7394,9.7203,9.7203,109200.0
2014-09-03 11:45:00,10.21,10.21,10.2,10.21,69600.0,9.7203,9.7203,9.7108,9.7203,69600.0
2014-09-03 11:50:00,10.2,10.23,10.2,10.22,117600.0,9.7108,9.7394,9.7108,9.7299,117600.0
2014-09-03 11:55:00,10.22,10.22,10.19,10.19,156000.0,9.7299,9.7299,9.7013,9.7013,156000.0
2014-09-03 12:00:00,10.19,10.2,10.18,10.19,129600.0,9.7013,9.7108,9.6918,9.7013,129600.0
2014-09-03 12:05:00,10.19,10.2,10.19,10.19,313200.0,9.7013,9.7108,9.7013,9.7013,313200.0
2014-09-03 12:10:00,10.2,10.22,10.2,10.22,38400.0,9.7108,9.7299,9.7108,9.7299,38400.0
2014-09-03 12:15:00,10.22,10.22,10.22,10.22,54000.0,9.7299,9.7299,9.7299,9.7299,54000.0
2014-09-03 12:20:00,10.22,10.22,10.22,10.22,44400.0,9.7299,9.7299,9.7299,9.7299,44400.0
2014-09-03 12:25:00,10.23,10.24,10.23,10.23,72000.0,9.7394,9.7489,9.7394,9.7394,72000.0
2014-09-03 12:30:00,10.23,10.24,10.23,10.24,48000.0,9.7394,9.7489,9.7394,9.7489,48000.0
2014-09-03 12:35:00,10.23,10.25,10.23,10.25,73200.0,9.7394,9.7584,9.7394,9.7584,73200.0
2014-09-03 12:40:00,10.25,10.26,10.25,10.26,171600.0,9.7584,9.7679,9.7584,9.7679,171600.0
2014-09-03 12:45:00,10.26,10.26,10.25,10.25,60000.0,9.7679,9.7679,9.7584,9.7584,60000.0
2014-09-03 12:50:00,10.25,10.25,10.24,10.24,39600.0,9.7584,9.7584,9.7489,9.7489,39600.0
2014-09-03 12:55:00,10.25,10.25,10.25,10.25,60000.0,9.7584,9.7584,9.7584,9.7584,60000.0
2014-09-03 13:00:00,10.25,10.25,10.24,10.24,31200.0,9.7584,9.7584,9.7489,9.7489,31200.0
2014-09-03 13:05:00,10.24,10.26,10.24,10.25,61200.0,9.7489,9.7679,9.7489,9.7584,61200.0
2014-09-03 13:10:00,10.25,10.26,10.25,10.26,14400.0,9.7584,9.7679,9.7584,9.7679,14400.0
2014-09-03 13:15:00,10.26,10.26,10.25,10.25,36000.0,9.7679,9.7679,9.7584,9.7584,36000.0
2014-09-03 13:20:00,10.25,10.25,10.25,10.25,1200.0,9.7584,9.7584,9.7584,9.7584,1200.0
2014-09-03 13:25:00,10.26,10.26,10.26,10.26,14400.0,9.7679,9.7679,9.7679,9.7679,14400.0
2014-09-03 13:30:00,10.26,10.27,10.26,10.27,70800.0,9.7679,9.7775,9.7679,9.7775,70800.0
2014-09-03 13:35:00,10.26,10.26,10.25,10.25,62400.0,9.7679,9.7679,9.7584,9.7584,62400.0
2014-09-03 13:40:00,10.25,10.25,10.24,10.24,16800.0,9.7584,9.7584,9.7489,9.7489,16800.0
2014-09-03 13:45:00,10.24,10.25,10.24,10.24,30000.0,9.7489,9.7584,9.7489,9.7489,30000.0
2014-09-03 13:50:00,10.24,10.24,10.22,10.23,96000.0,9.7489,9.7489,9.7299,9.7394,96000.0
2014-09-03 13:55:00,10.23,10.23,10.23,10.23,9600.0,9.7394,9.7394,9.7394,9.7394,9600.0
2014-09-03 14:00:00,10.24,10.24,10.24,10.24,10800.0,9.7489,9.7489,9.7489,9.7489,10800.0
2014-09-03 14:05:00,10.25,10.25,10.24,10.25,62400.0,9.7584,9.7584,9.7489,9.7584,62400.0
2014-09-03 14:10:00,10.25,10.25,10.24,10.24,12000.0,9.7584,9.7584,9.7489,9.7489,12000.0
2014-09-03 14:15:00,10.24,10.24,10.23,10.23,28800.0,9.7489,9.7489,9.7394,9.7394,28800.0
2014-09-03 14:20:00,10.22,10.23,10.22,10.23,15600.0,9.7299,9.7394,9.7299,9.7394,15600.0
2014-09-03 14:25:00,10.23,10.23,10.21,10.22,102000.0,9.7394,9.7394,9.7203,9.7299,102000.0
2014-09-03 14:30:00,10.23,10.23,10.22,10.23,27600.0,9.7394,9.7394,9.7299,9.7394,27600.0
2014-09-03 14:35:00,10.23,10.23,10.23,10.23,28800.0,9.7394,9.7394,9.7394,9.7394,28800.0
2014-09-03 14:40:00,10.23,10.23,10.22,10.22,9600.0,9.7394,9.7394,9.7299,9.7299,9600.0
2014-09-03 14:45:00,10.22,10.22,10.21,10.21,37200.0,9.7299,9.7299,9.7203,9.7203,37200.0
2014-09-03 14:50:00,10.21,10.21,10.2,10.2,51600.0,9.7203,9.7203,9.7108,9.7108,51600.0
2014-09-03 14:55:00,10.2,10.2,10.19,10.19,66000.0,9.7108,9.7108,9.7013,9.7013,66000.0
2014-09-03 15:00:00,10.19,10.19,10.17,10.18,283200.0,9.7013,9.7013,9.6823,9.6918,283200.0
2014-09-03 15:05:00,10.18,10.2,10.17,10.2,97200.0,9.6918,9.7108,9.6823,9.7108,97200.0
2014-09-03 15:10:00,10.2,10.2,10.18,10.19,31200.0,9.7108,9.7108,9.6918,9.7013,31200.0
2014-09-03 15:15:00,10.19,10.21,10.19,10.21,186000.0,9.7013,9.7203,9.7013,9.7203,186000.0
2014-09-03 15:20:00,10.21,10.21,10.2,10.2,20400.0,9.7203,9.7203,9.7108,9.7108,20400.0
2014-09-03 15:25:00,10.2,10.2,10.2,10.2,12000.0,9.7108,9.7108,9.7108,9.7108,12000.0
2014-09-03 15:30:00,10.2,10.2,10.19,10.2,72000.0,9.7108,9.7108,9.7013,9.7108,72000.0
2014-09-03 15:35:00,10.2,10.2,10.2,10.2,51600.0,9.7108,9.7108,9.7108,9.7108,51600.0
2014-09-03 15:40:00,10.2,10.2,10.19,10.19,69600.0,9.7108,9.7108,9.7013,9.7013,69600.0
2014-09-03 15:45:00,10.19,10.2,10.18,10.19,93600.0,9.7013,9.7108,9.6918,9.7013,93600.0
2014-09-03 15:50:00,10.19,10.21,10.19,10.2,106800.0,9.7013,9.7203,9.7013,9.7108,106800.0
2014-09-03 15:55:00,10.2,10.22,10.2,10.21,238800.0,9.7108,9.7299,9.7108,9.7203,238800.0
2014-09-04 09:30:00,10.25,10.27,10.24,10.26,460800.0,9.7584,9.7775,9.7489,9.7679,460800.0
2014-09-04 09:35:00,10.26,10.29,10.26,10.27,280800.0,9.7679,9.7965,9.7679,9.7775,280800.0
2014-09-04 09:40:00,10.28,10.31,10.27,10.31,154800.0,9.787,9.8155,9.7775,9.8155,154800.0
2014-09-04 09:45:00,10.31,10.33,10.3,10.31,439200.0,9.8155,9.8346,9.806,9.8155,439200.0
2014-09-04 09:50:00,10.31,10.34,10.31,10.34,303600.0,9.8155,9.8441,9.8155,9.8441,303600.0
2014-09-04 09:55:00,10.34,10.34,10.32,10.32,405600.0,9.8441,9.8441,9.8251,9.8251,405600.0
2014-09-04 10:00:00,10.33,10.33,10.31,10.31,286800.0,9.8346,9.8346,9.8155,9.8155,286800.0
2014-09-04 10:05:00,10.32,10.33,10.32,10.33,216000.0,9.8251,9.8346,9.8251,9.8346,216000.0
2014-09-04 10:10:00,10.33,10.37,10.33,10.36,438000.0,9.8346,9.8727,9.8346,9.8631,438000.0
2014-09-04 10:15:00,10.36,10.37,10.34,10.34,240000.0,9.8631,9.8727,9.8441,9.8441,240000.0
2014-09-04 10:20:00,10.34,10.34,10.33,10.34,252000.0,9.8441,9.8441,9.8346,9.8441,252000.0
2014-09-04 10:25:00,10.34,10.35,10.34,10.35,105600.0,9.8441,9.8536,9.8441,9.8536,105600.0
2014-09-04 10:30:00,10.34,10.36,10.34,10.35,93600.0,9.8441,9.8631,9.8441,9.8536,93600.0
2014-09-04 10:35:00,10.35,10.35,10.33,10.34,120000.0,9.8536,9.8536,9.8346,9.8441,120000.0
2014-09-04 10:40:00,10.34,10.34,10.33,10.34,61200.0,9.8441,9.8441,9.8346,9.8441,61200.0
2014-09-04 10:45:00,10.34,10.36,10.34,10.36,112800.0,9.8441,9.8631,9.8441,9.8631,112800.0
2014-09-04 10:50:00,10.36,10.36,10.35,10.36,188400.0,9.8631,9.8631,9.8536,9.8631,188400.0
2014-09-04 10:55:00,10.36,10.36,10.35,10.35,91200.0,9.8631,9.8631,9.8536,9.8536,91200.0
2014-09-04 11:00:00,10.35,10.37,10.35,10.36,138000.0,9.8536,9.8727,9.8536,9.8631,138000.0
2014-09-04 11:05:00,10.36,10.36,10.35,10.35,27600.0,9.8631,9.8631,9.8536,9.8536,27600.0
2014-09-04 11:10:00,10.35,10.35,10.34,10.34,36000.0,9.8536,9.8536,9.8441,9.8441,36000.0
2014-09-04 11:15:00,10.35,10.35,10.33,10.35,145200.0,9.8536,9.8536,9.8346,9.8536,145200.0
2014-09-04 11:20:00,10.35,10.35,10.33,10.33,76800.0,9.8536,9.8536,9.8346,9.8346,76800.0
2014-09-04 11:25:00,10.34,10.34,10.3,10.3,108000.0,9.8441,9.8441,9.806,9.806,108000.0
2014-09-04 11:30:00,10.3,10.31,10.3,10.3,165600.0,9.806,9.8155,9.806,9.806,165600.0
2014-09-04 11:35:00,10.29,10.3,10.29,10.3,126000.0,9.7965,9.806,9.7965,9.806,126000.0
2014-09-04 11:40:00,10.3,10.3,10.29,10.3,37200.0,9.806,9.806,9.7965,9.806,37200.0
2014-09-04 11:45:00,10.3,10.3,10.29,10.3,84000.0,9.806,9.806,9.7965,9.806,84000.0
2014-09-04 11:50:00,10.3,10.31,10.3,10.31,42000.0,9.806,9.8155,9.806,9.8155,42000.0
2014-09-04 11:55:00,10.32,10.32,10.3,10.3,48000.0,9.8251,9.8251,9.806,9.806,48000.0
2014-09-04 12:00:00,10.31,10.31,10.31,10.31,12000.0,9.8155,9.8155,9.8155,9.8155,12000.0
2014-09-04 12:05:00,10.31,10.31,10.3,10.31,34800.0,9.8155,9.8155,9.806,9.8155,34800.0
2014-09-04 12:10:00,10.31,10.31,10.3,10.3,32400.0,9.8155,9.8155,9.806,9.806,32400.0
2014-09-04 12:15:00,10.3,10.3,10.3,10.3,21600.0,9.806,9.806,9.806,9.806,21600.0
2014-09-04 12:20:00,10.3,10.3,10.29,10.29,32400.0,9.806,9.806,9.7965,9.7965,32400.0
2014-09-04 12:25:00,10.29,10.29,10.27,10.28,138000.0,9.7965,9.7965,9.7775,9.787,138000.0
2014-09-04 12:30:00,10.28,10.28,10.27,10.27,98400.0,9.787,9.787,9.7775,9.7775,98400.0
2014-09-04 12:35:00,10.27,10.28,10.27,10.28,31200.0,9.7775,9.787,9.7775,9.787,31200.0
2014-09-04 12:40:00,10.28,10.29,10.28,10.29,42000.0,9.787,9.7965,9.787,9.7965,42000.0
2014-09-04 12:45:00,10.29,10.29,10.28,10.28,80400.0,9.7965,9.7965,9.787,9.787,80400.0
2014-09-04 12:50:00,10.29,10.29,10.29,10.29,141600.0,9.7965,9.7965,9.7965,9.7965,141600.0
2014-09-04 12:55:00,10.29,10.29,10.28,10.28,40800.0,9.7965,9.7965,9.787,9.787,40800.0
2014-09-04 13:00:00,10.28,10.29,10.27,10.29,108000.0,9.787,9.7965,9.7775,9.7965,108000.0
2014-09-04 13:05:00,10.29,10.3,10.29,10.3,48000.0,9.7965,9.806,9.7965,9.806,48000.0
2014-09-04 13:10:00,10.29,10.3,10.29,10.29,122400.0,9.7965,9.806,9.7965,9.7965,122400.0
2014-09-04 13:15:00,10.29,10.29,10.28,10.28,24000.0,9.7965,9.7965,9.787,9.787,24000.0
2014-09-04 13:20:00,10.28,10.29,10.27,10.28,100800.0,9.787,9.7965,9.7775,9.787,100800.0
2014-09-04 13:25:00,10.28,10.29,10.28,10.28,55200.0,9.787,9.7965,9.787,9.787,55200.0
2014-09-04 13:30:00,10.28,10.28,10.27,10.27,46800.0,9.787,9.787,9.7775,9.7775,46800.0
2014-09-04 13:35:00,10.27,10.27,10.26,10.26,253200.0,9.7775,9.7775,9.7679,9.7679,253200.0
2014-09-04 13:40:00,10.26,10.27,10.26,10.27,37200.0,9.7679,9.7775,9.7679,9.7775,37200.0
2014-09-04 13:45:00,10.27,10.27,10.26,10.26,86400.0,9.7775,9.7775,9.7679,9.7679,86400.0
2014-09-04 13:50:00,10.26,10.27,10.26,10.26,49200.0,9.7679,9.7775,9.7679,9.7679,49200.0
2014-09-04 13:55:00,10.26,10.27,10.26,10.26,36000.0,9.7679,9.7775,9.7679,9.7679,36000.0
2014-09-04 14:00:00,10.26,10.28,10.26,10.28,123600.0,9.7679,9.787,9.7679,9.787,123600.0
2014-09-04 14:05:00,10.28,10.28,10.26,10.26,282000.0,9.787,9.787,9.7679,9.7679,282000.0
2014-09-04 14:10:00,10.26,10.26,10.26,10.26,18000.0,9.7679,9.7679,9.7679,9.7679,18000.0
2014-09-04 14:15:00,10.27,10.27,10.26,10.26,79200.0,9.7775,9.7775,9.7679,9.7679,79200.0
2014-09-04 14:20:00,10.26,10.26,10.25,10.25,117600.0,9.7679,9.7679,9.7584,9.7584,117600.0
2014-09-04 14:25:00,10.25,10.26,10.23,10.25,262800.0,9.7584,9.7679,9.7394,9.7584,262800.0
2014-09-04 14:30:00,10.24,10.24,10.21,10.21,460800.0,9.7489,9.7489,9.7203,9.7203,460800.0
2014-09-04 14:35:00,10.21,10.22,10.2,10.2,272400.0,9.7203,9.7299,9.7108,9.7108,272400.0
2014-09-04 14:40:00,10.21,10.21,10.2,10.2,237600.0,9.7203,9.7203,9.7108,9.7108,237600.0
2014-09-04 14:45:00,10.2,10.2,10.18,10.18,109200.0,9.7108,9.7108,9.6918,9.6918,109200.0
2014-09-04 14:50:00,10.18,10.2,10.18,10.19,213600.0,9.6918,9.7108,9.6918,9.7013,213600.0
2014-09-04 14:55:00,10.19,10.2,10.15,10.16,687600.0,9.7013,9.7108,9.6632,9.6727,687600.0
2014-09-04 15:00:00,10.16,10.17,10.14,10.16,366000.0,9.6727,9.6823,9.6537,9.6727,366000.0
2014-09-04 15:05:00,10.16,10.16,10.14,10.15,198000.0,9.6727,9.6727,9.6537,9.6632,198000.0
2014-09-04 15:10:00,10.14,10.14,10.11,10.11,550800.0,9.6537,9.6537,9.6251,9.6251,550800.0
2014-09-04 15:15:00,10.11,10.13,10.08,10.09,573600.0,9.6251,9.6442,9.5966,9.6061,573600.0
2014-09-04 15:20:00,10.09,10.11,10.08,10.11,238800.0,9.6061,9.6251,9.5966,9.6251,238800.0
2014-09-04 15:25:00,10.11,10.13,10.11,10.13,387600.0,9.6251,9.6442,9.6251,9.6442,387600.0
2014-09-04 15:30:00,10.13,10.13,10.11,10.11,324000.0,9.6442,9.6442,9.6251,9.6251,324000.0
2014-09-04 15:35:00,10.11,10.13,10.11,10.11,126000.0,9.6251,9.6442,9.6251,9.6251,126000.0
2014-09-04 15:40:00,10.11,10.12,10.1,10.12,157200.0,9.6251,9.6347,9.6156,9.6347,157200.0
2014-09-04 15:45:00,10.12,10.15,10.11,10.15,579600.0,9.6347,9.6632,9.6251,9.6632,579600.0
2014-09-04 15:50:00,10.15,10.15,10.14,10.15,214800.0,9.6632,9.6632,9.6537,9.6632,214800.0
2014-09-04 15:55:00,10.15,10.16,10.15,10.16,664800.0,9.6632,9.6727,9.6632,9.6727,664800.0
2014-09-05 09:30:00,10.15,10.17,10.12,10.12,532800.0,9.6632,9.6823,9.6347,9.6347,532800.0
2014-09-05 09:35:00,10.13,10.13,10.08,10.08,405600.0,9.6442,9.6442,9.5966,9.5966,405600.0
2014-09-05 09:40:00,10.08,10.1,10.06,10.1,201600.0,9.5966,9.6156,9.5775,9.6156,201600.0
2014-09-05 09:45:00,10.11,10.16,10.1,10.15,316800.0,9.6251,9.6727,9.6156,9.6632,316800.0
2014-09-05 09:50:00,10.15,10.15,10.13,10.13,169200.0,9.6632,9.6632,9.6442,9.6442,169200.0
2014-09-05 09:55:00,10.14,10.17,10.14,10.16,201600.0,9.6537,9.6823,9.6537,9.6727,201600.0
2014-09-05 10:00:00,10.16,10.16,10.13,10.13,129600.0,9.6727,9.6727,9.6442,9.6442,129600.0
2014-09-05 10:05:00,10.12,10.15,10.12,10.14,170400.0,9.6347,9.6632,9.6347,9.6537,170400.0
2014-09-05 10:10:00,10.15,10.15,10.11,10.11,157200.0,9.6632,9.6632,9.6251,9.6251,157200.0
2014-09-05 10:15:00,10.11,10.12,10.08,10.08,373200.0,9.6251,9.6347,9.5966,9.5966,373200.0
2014-09-05 10:20:00,10.08,10.11,10.08,10.09,256800.0,9.5966,9.6251,9.5966,9.6061,256800.0
2014-09-05 10:25:00,10.09,10.11,10.08,10.1,133200.0,9.6061,9.6251,9.5966,9.6156,133200.0
2014-09-05 10:30:00,10.1,10.1,10.06,10.09,398400.0,9.6156,9.6156,9.5775,9.6061,398400.0
2014-09-05 10:35:00,10.09,10.1,10.06,10.06,135600.0,9.6061,9.6156,9.5775,9.5775,135600.0
2014-09-05 10:40:00,10.05,10.07,10.04,10.07,318000.0,9.568,9.5871,9.5585,9.5871,318000.0
2014-09-05 10:45:00,10.07,10.09,10.06,10.06,172800.0,9.5871,9.6061,9.5775,9.5775,172800.0
2014-09-05 10:50:00,10.06,10.11,10.06,10.11,211200.0,9.5775,9.6251,9.5775,9.6251,211200.0
2014-09-05 10:55:00,10.1,10.11,10.1,10.1,51600.0,9.6156,9.6251,9.6156,9.6156,51600.0
2014-09-05 11:00:00,10.1,10.13,10.09,10.12,70800.0,9.6156,9.6442,9.6061,9.6347,70800.0
2014-09-05 11:05:00,10.13,10.14,10.12,10.13,194400.0,9.6442,9.6537,9.6347,9.6442,194400.0
2014-09-05 11:10:00,10.13,10.13,10.11,10.11,39600.0,9.6442,9.6442,9.6251,9.6251,39600.0
2014-09-05 11:15:00,10.11,10.13,10.11,10.12,51600.0,9.6251,9.6442,9.6251,9.6347,51600.0
2014-09-05 11:20:00,10.13,10.13,10.12,10.13,37200.0,9.6442,9.6442,9.6347,9.6442,37200.0
2014-09-05 11:25:00,10.14,10.14,10.13,10.13,28800.0,9.6537,9.6537,9.6442,9.6442,28800.0
2014-09-05 11:30:00,10.14,10.15,10.13,10.13,103200.0,9.6537,9.6632,9.6442,9.6442,103200.0
2014-09-05 11:35:00,10.13,10.14,10.12,10.12,32400.0,9.6442,9.6537,9.6347,9.6347,32400.0
2014-09-05 11:40:00,10.12,10.16,10.12,10.15,85200.0,9.6347,9.6727,9.6347,9.6632,85200.0
2014-09-05 11:45:00,10.15,10.16,10.15,10.15,21600.0,9.6632,9.6727,9.6632,9.6632,21600.0
2014-09-05 11:50:00,10.16,10.18,10.16,10.17,48000.0,9.6727,9.6918,9.6727,9.6823,48000.0
2014-09-05 11:55:00,10.18,10.18,10.16,10.17,151200.0,9.6918,9.6918,9.6727,9.6823,151200.0
2014-09-05 12:00:00,10.17,10.18,10.17,10.18,13200.0,9.6823,9.6918,9.6823,9.6918,13200.0
2014-09-05 12:05:00,10.17,10.19,10.17,10.17,134400.0,9.6823,9.7013,9.6823,9.6823,134400.0
2014-09-05 12:10:00,10.17,10.18,10.17,10.18,50400.0,9.6823,9.6918,9.6823,9.6918,50400.0
2014-09-05 12:15:00,10.19,10.19,10.17,10.18,187200.0,9.7013,9.7013,9.6823,9.6918,187200.0
2014-09-05 12:20:00,10.19,10.19,10.18,10.19,52800.0,9.7013,9.7013,9.6918,9.7013,52800.0
2014-09-05 12:25:00,10.19,10.21,10.19,10.2,67200.0,9.7013,9.7203,9.7013,9.7108,67200.0
2014-09-05 12:30:00,10.2,10.23,10.2,10.22,344400.0,9.7108,9.7394,9.7108,9.7299,344400.0
2014-09-05 12:35:00,10.22,10.22,10.21,10.22,112800.0,9.7299,9.7299,9.7203,9.7299,112800.0
2014-09-05 12:40:00,10.23,10.24,10.22,10.24,62400.0,9.7394,9.7489,9.7299,9.7489,62400.0
2014-09-05 12:45:00,10.24,10.24,10.24,10.24,78000.0,9.7489,9.7489,9.7489,9.7489,78000.0
2014-09-05 12:50:00,10.23,10.23,10.22,10.23,66000.0,9.7394,9.7394,9.7299,9.7394,66000.0
2014-09-05 12:55:00,10.24,10.24,10.23,10.23,55200.0,9.7489,9.7489,9.7394,9.7394,55200.0
2014-09-05 13:00:00,10.23,10.24,10.22,10.23,80400.0,9.7394,9.7489,9.7299,9.7394,80400.0
2014-09-05 13:05:00,10.24,10.26,10.24,10.26,123600.0,9.7489,9.7679,9.7489,9.7679,123600.0
2014-09-05 13:10:00,10.26,10.26,10.25,10.25,22800.0,9.7679,9.7679,9.7584,9.7584,22800.0
2014-09-05 13:15:00,10.25,10.26,10.25,10.26,15600.0,9.7584,9.7679,9.7584,9.7679,15600.0
2014-09-05 13:20:00,10.26,10.26,10.24,10.24,128400.0,9.7679,9.7679,9.7489,9.7489,128400.0
2014-09-05 13:25:00,10.24,10.24,10.24,10.24,31200.0,9.7489,9.7489,9.7489,9.7489,31200.0
2014-09-05 13:30:00,10.24,10.24,10.24,10.24,28800.0,9.7489,9.7489,9.7489,9.7489,28800.0
2014-09-05 13:35:00,10.24,10.24,10.24,10.24,6000.0,9.7489,9.7489,9.7489,9.7489,6000.0
2014-09-05 13:40:00,10.24,10.24,10.23,10.23,12000.0,9.7489,9.7489,9.7394,9.7394,12000.0
2014-09-05 13:45:00,10.23,10.23,10.23,10.23,24000.0,9.7394,9.7394,9.7394,9.7394,24000.0
2014-09-05 13:50:00,10.23,10.23,10.22,10.23,104400.0,9.7394,9.7394,9.7299,9.7394,104400.0
2014-09-05 13:55:00,10.23,10.24,10.23,10.24,19200.0,9.7394,9.7489,9.7394,9.7489,19200.0
2014-09-05 14:00:00,10.24,10.28,10.24,10.27,243600.0,9.7489,9.787,9.7489,9.7775,243600.0
2014-09-05 14:05:00,10.27,10.28,10.26,10.27,112800.0,9.7775,9.787,9.7679,9.7775,112800.0
2014-09-05 14:10:00,10.27,10.27,10.26,10.27,44400.0,9.7775,9.7775,9.7679,9.7775,44400.0
2014-09-05 14:15:00,10.27,10.27,10.26,10.26,66000.0,9.7775,9.7775,9.7679,9.7679,66000.0
2014-09-05 14:20:00,10.27,10.27,10.27,10.27,42000.0,9.7775,9.7775,9.7775,9.7775,42000.0
2014-09-05 14:25:00,10.27,10.27,10.26,10.27,64800.0,9.7775,9.7775,9.7679,9.7775,64800.0
2014-09-05 14:30:00,10.27,10.27,10.26,10.27,27600.0,9.7775,9.7775,9.7679,9.7775,27600.0
2014-09-05 14:35:00,10.26,10.26,10.26,10.26,61200.0,9.7679,9.7679,9.7679,9.7679,61200.0
2014-09-05 14:40:00,10.26,10.26,10.24,10.25,224400.0,9.7679,9.7679,9.7489,9.7584,224400.0
2014-09-05 14:45:00,10.25,10.26,10.24,10.26,78000.0,9.7584,9.7679,9.7489,9.7679,78000.0
2014-09-05 14:50:00,10.25,10.25,10.24,10.25,32400.0,9.7584,9.7584,9.7489,9.7584,32400.0
2014-09-05 14:55:00,10.25,10.26,10.25,10.26,43200.0,9.7584,9.7679,9.7584,9.7679,43200.0
2014-09-05 15:00:00,10.26,10.26,10.25,10.26,18000.0,9.7679,9.7679,9.7584,9.7679,18000.0
2014-09-05 15:05:00,10.26,10.27,10.26,10.27,111600.0,9.7679,9.7775,9.7679,9.7775,111600.0
2014-09-05 15:10:00,10.27,10.27,10.27,10.27,108000.0,9.7775,9.7775,9.7775,9.7775,108000.0
2014-09-05 15:15:00,10.27,10.28,10.27,10.27,84000.0,9.7775,9.787,9.7775,9.7775,84000.0
2014-09-05 15:20:00,10.27,10.27,10.25,10.26,132000.0,9.7775,9.7775,9.7584,9.7679,132000.0
2014-09-05 15:25:00,10.26,10.27,10.26,10.26,96000.0,9.7679,9.7775,9.7679,9.7679,96000.0
2014-09-05 15:30:00,10.25,10.26,10.25,10.26,104400.0,9.7584,9.7679,9.7584,9.7679,104400.0
2014-09-05 15:35:00,10.26,10.26,10.25,10.26,75600.0,9.7679,9.7679,9.7584,9.7679,75600.0
2014-09-05 15:40:00,10.26,10.29,10.26,10.29,170400.0,9.7679,9.7965,9.7679,9.7965,170400.0
2014-09-05 15:45:00,10.29,10.29,10.28,10.29,70800.0,9.7965,9.7965,9.787,9.7965,70800.0
2014-09-05 15:50:00,10.29,10.31,10.29,10.3,333600.0,9.7965,9.8155,9.7965,9.806,333600.0
2014-09-05 15:55:00,10.3,10.31,10.3,10.3,252000.0,9.806,9.8155,9.806,9.806,252000.0
2014-09-08 09:30:00,10.27,10.29,10.26,10.28,358800.0,9.7775,9.7965,9.7679,9.787,358800.0
2014-09-08 09:35:00,10.29,10.3,10.28,10.3,416400.0,9.7965,9.806,9.787,9.806,416400.0
2014-09-08 09:40:00,10.3,10.3,10.27,10.29,268800.0,9.806,9.806,9.7775,9.7965,268800.0
2014-09-08 09:45:00,10.29,10.29,10.28,10.28,132000.0,9.7965,9.7965,9.787,9.787,132000.0
2014-09-08 09:50:00,10.28,10.3,10.28,10.3,84000.0,9.787,9.806,9.787,9.806,84000.0
2014-09-08 09:55:00,10.31,10.31,10.29,10.29,69600.0,9.8155,9.8155,9.7965,9.7965,69600.0
2014-09-08 10:00:00,10.29,10.31,10.29,10.3,290400.0,9.7965,9.8155,9.7965,9.806,290400.0
2014-09-08 10:05:00,10.3,10.31,10.28,10.28,140400.0,9.806,9.8155,9.787,9.787,140400.0
2014-09-08 10:10:00,10.28,10.28,10.27,10.27,198000.0,9.787,9.787,9.7775,9.7775,198000.0
2014-09-08 10:15:00,10.28,10.28,10.24,10.25,236400.0,9.787,9.787,9.7489,9.7584,236400.0
2014-09-08 10:20:00,10.24,10.25,10.23,10.23,120000.0,9.7489,9.7584,9.7394,9.7394,120000.0
2014-09-08 10:25:00,10.24,10.25,10.24,10.25,280800.0,9.7489,9.7584,9.7489,9.7584,280800.0
2014-09-08 10:30:00,10.24,10.24,10.21,10.21,212400.0,9.7489,9.7489,9.7203,9.7203,212400.0
2014-09-08 10:35:00,10.22,10.22,10.21,10.22,37200.0,9.7299,9.7299,9.7203,9.7299,37200.0
2014-09-08 10:40:00,10.23,10.24,10.23,10.24,176400.0,9.7394,9.7489,9.7394,9.7489,176400.0
2014-09-08 10:45:00,10.24,10.25,10.24,10.24,48000.0,9.7489,9.7584,9.7489,9.7489,48000.0
2014-09-08 10:50:00,10.24,10.24,10.23,10.23,88800.0,9.7489,9.7489,9.7394,9.7394,88800.0
2014-09-08 10:55:00,10.24,10.27,10.24,10.26,195600.0,9.7489,9.7775,9.7489,9.7679,195600.0
2014-09-08 11:00:00,10.26,10.27,10.25,10.25,49200.0,9.7679,9.7775,9.7584,9.7584,49200.0
2014-09-08 11:05:00,10.26,10.28,10.25,10.27,186000.0,9.7679,9.787,9.7584,9.7775,186000.0
2014-09-08 11:10:00,10.27,10.27,10.26,10.26,220800.0,9.7775,9.7775,9.7679,9.7679,220800.0
2014-09-08 11:15:00,10.26,10.27,10.26,10.27,80400.0,9.7679,9.7775,9.7679,9.7775,80400.0
2014-09-08 11:20:00,10.28,10.29,10.28,10.28,128400.0,9.787,9.7965,9.787,9.787,128400.0
2014-09-08 11:25:00,10.28,10.29,10.27,10.27,60000.0,9.787,9.7965,9.7775,9.7775,60000.0
2014-09-08 11:30:00,10.27,10.28,10.27,10.28,62400.0,9.7775,9.787,9.7775,9.787,62400.0
2014-09-08 11:35:00,10.28,10.28,10.27,10.27,44400.0,9.787,9.787,9.7775,9.7775,44400.0
2014-09-08 11:40:00,10.27,10.27,10.26,10.27,87600.0,9.7775,9.7775,9.7679,9.7775,87600.0
2014-09-08 11:45:00,10.27,10.27,10.25,10.25,58800.0,9.7775,9.7775,9.7584,9.7584,58800.0
2014-09-08 11:50:00,10.25,10.25,10.22,10.24,222000.0,9.7584,9.7584,9.7299,9.7489,222000.0
2014-09-08 11:55:00,10.23,10.24,10.23,10.23,45600.0,9.7394,9.7489,9.7394,9.7394,45600.0
2014-09-08 12:00:00,10.23,10.24,10.23,10.23,115200.0,9.7394,9.7489,9.7394,9.7394,115200.0
2014-09-08 12:05:00,10.22,10.24,10.22,10.24,104400.0,9.7299,9.7489,9.7299,9.7489,104400.0
2014-09-08 12:10:00,10.24,10.24,10.23,10.23,40800.0,9.7489,9.7489,9.7394,9.7394,40800.0
2014-09-08 12:15:00,10.24,10.24,10.22,10.23,93600.0,9.7489,9.7489,9.7299,9.7394,93600.0
2014-09-08 12:20:00,10.22,10.24,10.22,10.23,46800.0,9.7299,9.7489,9.7299,9.7394,46800.0
2014-09-08 12:25:00,10.23,10.24,10.23,10.24,14400.0,9.7394,9.7489,9.7394,9.7489,14400.0
2014-09-08 12:30:00,10.24,10.25,10.24,10.24,67200.0,9.7489,9.7584,9.7489,9.7489,67200.0
2014-09-08 12:35:00,10.24,10.25,10.24,10.25,106800.0,9.7489,9.7584,9.7489,9.7584,106800.0
2014-09-08 12:40:00,10.25,10.26,10.24,10.26,15600.0,9.7584,9.7679,9.7489,9.7679,15600.0
2014-09-08 12:45:00,10.26,10.26,10.24,10.24,39600.0,9.7679,9.7679,9.7489,9.7489,39600.0
2014-09-08 12:50:00,10.24,10.25,10.24,10.25,42000.0,9.7489,9.7584,9.7489,9.7584,42000.0
2014-09-08 12:55:00,10.25,10.25,10.24,10.25,22800.0,9.7584,9.7584,9.7489,9.7584,22800.0
2014-09-08 13:00:00,10.24,10.25,10.24,10.25,33600.0,9.7489,9.7584,9.7489,9.7584,33600.0
2014-09-08 13:05:00,10.24,10.24,10.22,10.22,98400.0,9.7489,9.7489,9.7299,9.7299,98400.0
2014-09-08 13:10:00,10.22,10.23,10.21,10.23,139200.0,9.7299,9.7394,9.7203,9.7394,139200.0
2014-09-08 13:15:00,10.22,10.23,10.17,10.17,381600.0,9.7299,9.7394,9.6823,9.6823,381600.0
2014-09-08 13:20:00,10.17,10.19,10.16,10.18,262800.0,9.6823,9.7013,9.6727,9.6918,262800.0
2014-09-08 13:25:00,10.19,10.19,10.16,10.16,190800.0,9.7013,9.7013,9.6727,9.6727,190800.0
2014-09-08 13:30:00,10.16,10.16,10.15,10.15,204000.0,9.6727,9.6727,9.6632,9.6632,204000.0
2014-09-08 13:35:00,10.15,10.17,10.15,10.17,141600.0,9.6632,9.6823,9.6632,9.6823,141600.0
2014-09-08 13:40:00,10.17,10.17,10.14,10.15,234000.0,9.6823,9.6823,9.6537,9.6632,234000.0
2014-09-08 13:45:00,10.15,10.15,10.13,10.14,117600.0,9.6632,9.6632,9.6442,9.6537,117600.0
2014-09-08 13:50:00,10.14,10.14,10.13,10.14,219600.0,9.6537,9.6537,9.6442,9.6537,219600.0
2014-09-08 13:55:00,10.14,10.15,10.13,10.15,102000.0,9.6537,9.6632,9.6442,9.6632,102000.0
2014-09-08 14:00:00,10.15,10.17,10.15,10.16,151200.0,9.6632,9.6823,9.6632,9.6727,151200.0
2014-09-08 14:05:00,10.16,10.17,10.16,10.16,76800.0,9.6727,9.6823,9.6727,9.6727,76800.0
2014-09-08 14:10:00,10.17,10.17,10.15,10.17,57600.0,9.6823,9.6823,9.6632,9.6823,57600.0
2014-09-08 14:15:00,10.17,10.19,10.17,10.18,223200.0,9.6823,9.7013,9.6823,9.6918,223200.0
2014-09-08 14:20:00,10.18,10.18,10.16,10.16,22800.0,9.6918,9.6918,9.6727,9.6727,22800.0
2014-09-08 14:25:00,10.16,10.17,10.16,10.17,90000.0,9.6727,9.6823,9.6727,9.6823,90000.0
2014-09-08 14:30:00,10.17,10.18,10.17,10.17,21600.0,9.6823,9.6918,9.6823,9.6823,21600.0
2014-09-08 14:35:00,10.17,10.18,10.17,10.17,72000.0,9.6823,9.6918,9.6823,9.6823,72000.0
2014-09-08 14:40:00,10.17,10.18,10.17,10.17,84000.0,9.6823,9.6918,9.6823,9.6823,84000.0
2014-09-08 14:45:00,10.17,10.18,10.17,10.18,39600.0,9.6823,9.6918,9.6823,9.6918,39600.0
2014-09-08 14:50:00,10.18,10.19,10.18,10.19,118800.0,9.6918,9.7013,9.6918,9.7013,118800.0
2014-09-08 14:55:00,10.19,10.19,10.18,10.18,21600.0,9.7013,9.7013,9.6918,9.6918,21600.0
2014-09-08 15:00:00,10.19,10.21,10.18,10.21,80400.0,9.7013,9.7203,9.6918,9.7203,80400.0
2014-09-08 15:05:00,10.21,10.21,10.2,10.2,140400.0,9.7203,9.7203,9.7108,9.7108,140400.0
2014-09-08 15:10:00,10.21,10.22,10.21,10.21,144000.0,9.7203,9.7299,9.7203,9.7203,144000.0
2014-09-08 15:15:00,10.21,10.22,10.21,10.21,62400.0,9.7203,9.7299,9.7203,9.7203,62400.0
2014-09-08 15:20:00,10.22,10.22,10.21,10.21,90000.0,9.7299,9.7299,9.7203,9.7203,90000.0
2014-09-08 15:25:00,10.21,10.22,10.2,10.22,87600.0,9.7203,9.7299,9.7108,9.7299,87600.0
2014-09-08 15:30:00,10.22,10.22,10.22,10.22,98400.0,9.7299,9.7299,9.7299,9.7299,98400.0
2014-09-08 15:35:00,10.23,10.24,10.23,10.24,224400.0,9.7394,9.7489,9.7394,9.7489,224400.0
2014-09-08 15:40:00,10.24,10.24,10.23,10.23,56400.0,9.7489,9.7489,9.7394,9.7394,56400.0
2014-09-08 15:45:00,10.23,10.23,10.22,10.22,100800.0,9.7394,9.7394,9.7299,9.7299,100800.0
2014-09-08 15:50:00,10.23,10.25,10.23,10.24,138000.0,9.7394,9.7584,9.7394,9.7489,138000.0
2014-09-08 15:55:00,10.24,10.24,10.22,10.22,326400.0,9.7489,9.7489,9.7299,9.7299,326400.0
2014-09-09 09:30:00,10.19,10.19,10.14,10.15,349200.0,9.7013,9.7013,9.6537,9.6632,349200.0
2014-09-09 09:35:00,10.14,10.15,10.11,10.12,498000.0,9.6537,9.6632,9.6251,9.6347,498000.0
2014-09-09 09:40:00,10.13,10.14,10.12,10.14,74400.0,9.6442,9.6537,9.6347,9.6537,74400.0
2014-09-09 09:45:00,10.13,10.17,10.12,10.15,206400.0,9.6442,9.6823,9.6347,9.6632,206400.0
2014-09-09 09:50:00,10.14,10.14,10.1,10.12,205200.0,9.6537,9.6537,9.6156,9.6347,205200.0
2014-09-09 09:55:00,10.12,10.12,10.1,10.1,279600.0,9.6347,9.6347,9.6156,9.6156,279600.0
2014-09-09 10:00:00,10.09,10.11,10.08,10.11,315600.0,9.6061,9.6251,9.5966,9.6251,315600.0
2014-09-09 10:05:00,10.11,10.13,10.11,10.13,135600.0,9.6251,9.6442,9.6251,9.6442,135600.0
2014-09-09 10:10:00,10.13,10.13,10.1,10.12,80400.0,9.6442,9.6442,9.6156,9.6347,80400.0
2014-09-09 10:15:00,10.1,10.1,10.09,10.1,60000.0,9.6156,9.6156,9.6061,9.6156,60000.0
2014-09-09 10:20:00,10.09,10.1,10.07,10.08,451200.0,9.6061,9.6156,9.5871,9.5966,451200.0
2014-09-09 10:25:00,10.09,10.1,10.08,10.09,127200.0,9.6061,9.6156,9.5966,9.6061,127200.0
2014-09-09 10:30:00,10.11,10.11,10.1,10.1,72000.0,9.6251,9.6251,9.6156,9.6156,72000.0
2014-09-09 10:35:00,10.1,10.1,10.07,10.08,180000.0,9.6156,9.6156,9.5871,9.5966,180000.0
2014-09-09 10:40:00,10.08,10.1,10.06,10.1,140400.0,9.5966,9.6156,9.5775,9.6156,140400.0
2014-09-09 10:45:00,10.1,10.1,10.08,10.09,48000.0,9.6156,9.6156,9.5966,9.6061,48000.0
2014-09-09 10:50:00,10.1,10.12,10.1,10.11,165600.0,9.6156,9.6347,9.6156,9.6251,165600.0
2014-09-09 10:55:00,10.11,10.12,10.1,10.11,117600.0,9.6251,9.6347,9.6156,9.6251,117600.0
2014-09-09 11:00:00,10.11,10.12,10.1,10.12,51600.0,9.6251,9.6347,9.6156,9.6347,51600.0
2014-09-09 11:05:00,10.13,10.14,10.12,10.14,262800.0,9.6442,9.6537,9.6347,9.6537,262800.0
2014-09-09 11:10:00,10.14,10.16,10.14,10.15,122400.0,9.6537,9.6727,9.6537,9.6632,122400.0
2014-09-09 11:15:00,10.15,10.15,10.15,10.15,37200.0,9.6632,9.6632,9.6632,9.6632,37200.0
2014-09-09 11:20:00,10.15,10.15,10.14,10.14,72000.0,9.6632,9.6632,9.6537,9.6537,72000.0
2014-09-09 11:25:00,10.14,10.14,10.13,10.14,42000.0,9.6537,9.6537,9.6442,9.6537,42000.0
2014-09-09 11:30:00,10.15,10.15,10.14,10.14,2400.0,9.6632,9.6632,9.6537,9.6537,2400.0
2014-09-09 11:35:00,10.14,10.15,10.14,10.14,13200.0,9.6537,9.6632,9.6537,9.6537,13200.0
2014-09-09 11:40:00,10.14,10.14,10.14,10.14,1200.0,9.6537,9.6537,9.6537,9.6537,1200.0
2014-09-09 11:45:00,10.14,10.14,10.14,10.14,6000.0,9.6537,9.6537,9.6537,9.6537,6000.0
2014-09-09 11:50:00,10.14,10.14,10.11,10.12,85200.0,9.6537,9.6537,9.6251,9.6347,85200.0
2014-09-09 11:55:00,10.12,10.13,10.12,10.13,45600.0,9.6347,9.6442,9.6347,9.6442,45600.0
2014-09-09 12:00:00,10.12,10.12,10.11,10.11,18000.0,9.6347,9.6347,9.6251,9.6251,18000.0
2014-09-09 12:05:00,10.12,10.12,10.12,10.12,74400.0,9.6347,9.6347,9.6347,9.6347,74400.0
2014-09-09 12:10:00,10.12,10.13,10.11,10.11,26400.0,9.6347,9.6442,9.6251,9.6251,26400.0
2014-09-09 12:15:00,10.13,10.13,10.13,10.13,37200.0,9.6442,9.6442,9.6442,9.6442,37200.0
2014-09-09 12:20:00,10.13,10.15,10.13,10.15,22800.0,9.6442,9.6632,9.6442,9.6632,22800.0
2014-09-09 12:25:00,10.15,10.15,10.14,10.15,37200.0,9.6632,9.6632,9.6537,9.6632,37200.0
2014-09-09 12:30:00,10.15,10.15,10.14,10.14,25200.0,9.6632,9.6632,9.6537,9.6537,25200.0
2014-09-09 12:35:00,10.14,10.14,10.13,10.13,13200.0,9.6537,9.6537,9.6442,9.6442,13200.0
2014-09-09 12:40:00,10.13,10.13,10.13,10.13,14400.0,9.6442,9.6442,9.6442,9.6442,14400.0
2014-09-09 12:45:00,10.13,10.13,10.12,10.12,84000.0,9.6442,9.6442,9.6347,9.6347,84000.0
2014-09-09 12:50:00,10.12,10.13,10.11,10.11,168000.0,9.6347,9.6442,9.6251,9.6251,168000.0
2014-09-09 12:55:00,10.11,10.11,10.11,10.11,78000.0,9.6251,9.6251,9.6251,9.6251,78000.0
2014-09-09 13:00:00,10.11,10.13,10.1,10.13,36000.0,9.6251,9.6442,9.6156,9.6442,36000.0
2014-09-09 13:05:00,10.12,10.12,10.08,10.08,127200.0,9.6347,9.6347,9.5966,9.5966,127200.0
2014-09-09 13:10:00,10.08,10.11,10.08,10.1,57600.0,9.5966,9.6251,9.5966,9.6156,57600.0
2014-09-09 13:15:00,10.1,10.11,10.09,10.1,31200.0,9.6156,9.6251,9.6061,9.6156,31200.0
2014-09-09 13:20:00,10.11,10.11,10.09,10.09,60000.0,9.6251,9.6251,9.6061,9.6061,60000.0
2014-09-09 13:25:00,10.1,10.1,10.09,10.09,20400.0,9.6156,9.6156,9.6061,9.6061,20400.0
2014-09-09 13:30:00,10.11,10.14,10.11,10.14,182400.0,9.6251,9.6537,9.6251,9.6537,182400.0
2014-09-09 13:35:00,10.14,10.14,10.13,10.14,48000.0,9.6537,9.6537,9.6442,9.6537,48000.0
2014-09-09 13:40:00,10.14,10.15,10.14,10.14,9600.0,9.6537,9.6632,9.6537,9.6537,9600.0
2014-09-09 13:45:00,10.15,10.2,10.15,10.2,439200.0,9.6632,9.7108,9.6632,9.7108,439200.0
2014-09-09 13:50:00,10.2,10.21,10.19,10.19,170400.0,9.7108,9.7203,9.7013,9.7013,170400.0
2014-09-09 13:55:00,10.2,10.21,10.19,10.2,57600.0,9.7108,9.7203,9.7013,9.7108,57600.0
2014-09-09 14:00:00,10.2,10.2,10.16,10.17,145200.0,9.7108,9.7108,9.6727,9.6823,145200.0
2014-09-09 14:05:00,10.17,10.17,10.15,10.15,146400.0,9.6823,9.6823,9.6632,9.6632,146400.0
2014-09-09 14:10:00,10.14,10.15,10.14,10.14,12000.0,9.6537,9.6632,9.6537,9.6537,12000.0
2014-09-09 14:15:00,10.14,10.14,10.13,10.13,121200.0,9.6537,9.6537,9.6442,9.6442,121200.0
2014-09-09 14:20:00,10.13,10.13,10.1,10.1,85200.0,9.6442,9.6442,9.6156,9.6156,85200.0
2014-09-09 14:25:00,10.11,10.11,10.1,10.1,31200.0,9.6251,9.6251,9.6156,9.6156,31200.0
2014-09-09 14:30:00,10.09,10.11,10.08,10.11,54000.0,9.6061,9.6251,9.5966,9.6251,54000.0
2014-09-09 14:35:00,10.12,10.12,10.11,10.11,81600.0,9.6347,9.6347,9.6251,9.6251,81600.0
2014-09-09 14:40:00,10.12,10.12,10.1,10.1,36000.0,9.6347,9.6347,9.6156,9.6156,36000.0
2014-09-09 14:45:00,10.1,10.1,10.07,10.07,210000.0,9.6156,9.6156,9.5871,9.5871,210000.0
2014-09-09 14:50:00,10.07,10.1,10.07,10.1,147600.0,9.5871,9.6156,9.5871,9.6156,147600.0
2014-09-09 14:55:00,10.09,10.1,10.07,10.09,105600.0,9.6061,9.6156,9.5871,9.6061,105600.0
2014-09-09 15:00:00,10.09,10.09,10.07,10.08,42000.0,9.6061,9.6061,9.5871,9.5966,42000.0
2014-09-09 15:05:00,10.07,10.07,10.01,10.01,583200.0,9.5871,9.5871,9.5299,9.5299,583200.0
2014-09-09 15:10:00,10.01,10.03,10.01,10.02,528000.0,9.5299,9.549,9.5299,9.5395,528000.0
2014-09-09 15:15:00,10.03,10.03,9.99,10.0,316800.0,9.549,9.549,9.5109,9.5204,316800.0
2014-09-09 15:20:00,10.0,10.0,9.96,9.99,393600.0,9.5204,9.5204,9.4823,9.5109,393600.0
2014-09-09 15:25:00,9.99,10.03,9.99,10.03,277200.0,9.5109,9.549,9.5109,9.549,277200.0
2014-09-09 15:30:00,10.02,10.03,10.01,10.02,182400.0,9.5395,9.549,9.5299,9.5395,182400.0
2014-09-09 15:35:00,10.02,10.03,10.01,10.01,98400.0,9.5395,9.549,9.5299,9.5299,98400.0
2014-09-09 15:40:00,10.01,10.01,10.01,10.01,69600.0,9.5299,9.5299,9.5299,9.5299,69600.0
2014-09-09 15:45:00,10.01,10.02,10.0,10.02,133200.0,9.5299,9.5395,9.5204,9.5395,133200.0
2014-09-09 15:50:00,10.02,10.02,10.01,10.01,130800.0,9.5395,9.5395,9.5299,9.5299,130800.0
2014-09-09 15:55:00,10.01,10.03,10.01,10.03,488400.0,9.5299,9.549,9.5299,9.549,488400.0
2014-09-10 09:30:00,10.04,10.06,10.03,10.05,294000.0,9.5585,9.5775,9.549,9.568,294000.0
2014-09-10 09:35:00,10.05,10.06,10.0,10.01,574800.0,9.568,9.5775,9.5204,9.5299,574800.0
2014-09-10 09:40:00,10.0,10.0,9.98,10.0,547200.0,9.5204,9.5204,9.5014,9.5204,547200.0
2014-09-10 09:45:00,9.99,10.02,9.99,10.02,90000.0,9.5109,9.5395,9.5109,9.5395,90000.0
2014-09-10 09:50:00,10.01,10.01,9.98,9.99,195600.0,9.5299,9.5299,9.5014,9.5109,195600.0
2014-09-10 09:55:00,9.98,9.98,9.96,9.98,346800.0,9.5014,9.5014,9.4823,9.5014,346800.0
2014-09-10 10:00:00,9.98,9.98,9.95,9.96,592800.0,9.5014,9.5014,9.4728,9.4823,592800.0
2014-09-10 10:05:00,9.96,10.01,9.96,10.01,661200.0,9.4823,9.5299,9.4823,9.5299,661200.0
2014-09-10 10:10:00,10.01,10.02,10.0,10.01,70800.0,9.5299,9.5395,9.5204,9.5299,70800.0
2014-09-10 10:15:00,10.0,10.01,9.97,9.97,146400.0,9.5204,9.5299,9.4919,9.4919,146400.0
2014-09-10 10:20:00,9.98,9.98,9.97,9.98,74400.0,9.5014,9.5014,9.4919,9.5014,74400.0
2014-09-10 10:25:00,9.96,10.01,9.96,10.0,151200.0,9.4823,9.5299,9.4823,9.5204,151200.0
2014-09-10 10:30:00,10.0,10.0,9.97,9.97,130800.0,9.5204,9.5204,9.4919,9.4919,130800.0
2014-09-10 10:35:00,9.97,9.97,9.94,9.95,2690400.0,9.4919,9.4919,9.4633,9.4728,2690400.0
2014-09-10 10:40:00,9.95,9.99,9.94,9.99,267600.0,9.4728,9.5109,9.4633,9.5109,267600.0
2014-09-10 10:45:00,9.99,10.0,9.97,9.98,186000.0,9.5109,9.5204,9.4919,9.5014,186000.0
2014-09-10 10:50:00,9.98,9.99,9.97,9.99,208800.0,9.5014,9.5109,9.4919,9.5109,208800.0
2014-09-10 10:55:00,10.0,10.0,9.96,9.97,411600.0,9.5204,9.5204,9.4823,9.4919,411600.0
2014-09-10 11:00:00,9.97,9.98,9.96,9.96,60000.0,9.4919,9.5014,9.4823,9.4823,60000.0
2014-09-10 11:05:00,9.97,9.97,9.95,9.97,76800.0,9.4919,9.4919,9.4728,9.4919,76800.0
2014-09-10 11:10:00,9.97,10.02,9.96,10.02,207600.0,9.4919,9.5395,9.4823,9.5395,207600.0
2014-09-10 11:15:00,10.02,10.02,10.01,10.02,118800.0,9.5395,9.5395,9.5299,9.5395,118800.0
2014-09-10 11:20:00,10.01,10.03,10.0,10.03,204000.0,9.5299,9.549,9.5204,9.549,204000.0
2014-09-10 11:25:00,10.02,10.02,10.01,10.02,78000.0,9.5395,9.5395,9.5299,9.5395,78000.0
2014-09-10 11:30:00,10.02,10.03,10.02,10.02,162000.0,9.5395,9.549,9.5395,9.5395,162000.0
2014-09-10 11:35:00,10.02,10.06,10.02,10.05,224400.0,9.5395,9.5775,9.5395,9.568,224400.0
2014-09-10 11:40:00,10.05,10.05,10.03,10.04,54000.0,9.568,9.568,9.549,9.5585,54000.0
2014-09-10 11:45:00,10.04,10.04,10.04,10.04,6000.0,9.5585,9.5585,9.5585,9.5585,6000.0
2014-09-10 11:50:00,10.04,10.04,10.03,10.04,31200.0,9.5585,9.5585,9.549,9.5585,31200.0
2014-09-10 11:55:00,10.04,10.05,10.04,10.04,20400.0,9.5585,9.568,9.5585,9.5585,20400.0
2014-09-10 12:00:00,10.05,10.05,10.03,10.03,111600.0,9.568,9.568,9.549,9.549,111600.0
2014-09-10 12:05:00,10.03,10.03,10.03,10.03,32400.0,9.549,9.549,9.549,9.549,32400.0
2014-09-10 12:10:00,10.03,10.03,10.03,10.03,6000.0,9.549,9.549,9.549,9.549,6000.0
2014-09-10 12:15:00,10.05,10.07,10.05,10.06,117600.0,9.568,9.5871,9.568,9.5775,117600.0
2014-09-10 12:20:00,10.06,10.09,10.06,10.09,93600.0,9.5775,9.6061,9.5775,9.6061,93600.0
2014-09-10 12:25:00,10.09,10.09,10.08,10.08,73200.0,9.6061,9.6061,9.5966,9.5966,73200.0
2014-09-10 12:30:00,10.08,10.08,10.08,10.08,39600.0,9.5966,9.5966,9.5966,9.5966,39600.0
2014-09-10 12:35:00,10.08,10.08,10.07,10.07,33600.0,9.5966,9.5966,9.5871,9.5871,33600.0
2014-09-10 12:40:00,10.07,10.08,10.07,10.07,30000.0,9.5871,9.5966,9.5871,9.5871,30000.0
2014-09-10 12:45:00,10.08,10.08,10.08,10.08,7200.0,9.5966,9.5966,9.5966,9.5966,7200.0
2014-09-10 12:50:00,10.08,10.08,10.08,10.08,10800.0,9.5966,9.5966,9.5966,9.5966,10800.0
2014-09-10 12:55:00,10.08,10.08,10.06,10.06,82800.0,9.5966,9.5966,9.5775,9.5775,82800.0
2014-09-10 13:00:00,10.06,10.08,10.06,10.08,37200.0,9.5775,9.5966,9.5775,9.5966,37200.0
2014-09-10 13:05:00,10.09,10.13,10.09,10.13,379200.0,9.6061,9.6442,9.6061,9.6442,379200.0
2014-09-10 13:10:00,10.13,10.15,10.13,10.13,148800.0,9.6442,9.6632,9.6442,9.6442,148800.0
2014-09-10 13:15:00,10.13,10.13,10.12,10.13,156000.0,9.6442,9.6442,9.6347,9.6442,156000.0
2014-09-10 13:20:00,10.12,10.12,10.11,10.11,28800.0,9.6347,9.6347,9.6251,9.6251,28800.0
2014-09-10 13:25:00,10.11,10.12,10.11,10.12,42000.0,9.6251,9.6347,9.6251,9.6347,42000.0
2014-09-10 13:30:00,10.12,10.13,10.1,10.11,168000.0,9.6347,9.6442,9.6156,9.6251,168000.0
2014-09-10 13:35:00,10.1,10.1,10.1,10.1,30000.0,9.6156,9.6156,9.6156,9.6156,30000.0
2014-09-10 13:40:00,10.1,10.1,10.09,10.09,20400.0,9.6156,9.6156,9.6061,9.6061,20400.0
2014-09-10 13:45:00,10.1,10.1,10.09,10.09,31200.0,9.6156,9.6156,9.6061,9.6061,31200.0
2014-09-10 13:50:00,10.11,10.12,10.11,10.11,159600.0,9.6251,9.6347,9.6251,9.6251,159600.0
2014-09-10 13:55:00,10.11,10.12,10.11,10.12,24000.0,9.6251,9.6347,9.6251,9.6347,24000.0
2014-09-10 14:00:00,10.11,10.13,10.11,10.12,43200.0,9.6251,9.6442,9.6251,9.6347,43200.0
2014-09-10 14:05:00,10.12,10.12,10.1,10.1,26400.0,9.6347,9.6347,9.6156,9.6156,26400.0
2014-09-10 14:10:00,10.1,10.1,10.1,10.1,6000.0,9.6156,9.6156,9.6156,9.6156,6000.0
2014-09-10 14:15:00,10.11,10.11,10.1,10.1,26400.0,9.6251,9.6251,9.6156,9.6156,26400.0
2014-09-10 14:20:00,10.1,10.11,10.1,10.11,3600.0,9.6156,9.6251,9.6156,9.6251,3600.0
2014-09-10 14:25:00,10.11,10.11,10.1,10.11,15600.0,9.6251,9.6251,9.6156,9.6251,15600.0
2014-09-10 14:30:00,10.11,10.11,10.09,10.09,136800.0,9.6251,9.6251,9.6061,9.6061,136800.0
2014-09-10 14:35:00,10.09,10.09,10.08,10.09,72000.0,9.6061,9.6061,9.5966,9.6061,72000.0
2014-09-10 14:40:00,10.09,10.1,10.09,10.1,20400.0,9.6061,9.6156,9.6061,9.6156,20400.0
2014-09-10 14:45:00,10.11,10.11,10.1,10.1,64800.0,9.6251,9.6251,9.6156,9.6156,64800.0
2014-09-10 14:50:00,10.11,10.11,10.1,10.11,58800.0,9.6251,9.6251,9.6156,9.6251,58800.0
2014-09-10 14:55:00,10.11,10.11,10.08,10.08,73200.0,9.6251,9.6251,9.5966,9.5966,73200.0
2014-09-10 15:00:00,10.1,10.13,10.1,10.13,223200.0,9.6156,9.6442,9.6156,9.6442,223200.0
2014-09-10 15:05:00,10.13,10.15,10.13,10.15,207600.0,9.6442,9.6632,9.6442,9.6632,207600.0
2014-09-10 15:10:00,10.15,10.15,10.13,10.14,105600.0,9.6632,9.6632,9.6442,9.6537,105600.0
2014-09-10 15:15:00,10.14,10.15,10.14,10.15,110400.0,9.6537,9.6632,9.6537,9.6632,110400.0
2014-09-10 15:20:00,10.14,10.15,10.14,10.14,40800.0,9.6537,9.6632,9.6537,9.6537,40800.0
2014-09-10 15:25:00,10.14,10.14,10.13,10.13,184800.0,9.6537,9.6537,9.6442,9.6442,184800.0
2014-09-10 15:30:00,10.13,10.14,10.13,10.14,38400.0,9.6442,9.6537,9.6442,9.6537,38400.0
2014-09-10 15:35:00,10.14,10.15,10.14,10.15,267600.0,9.6537,9.6632,9.6537,9.6632,267600.0
2014-09-10 15:40:00,10.14,10.15,10.13,10.13,106800.0,9.6537,9.6632,9.6442,9.6442,106800.0
2014-09-10 15:45:00,10.13,10.14,10.12,10.14,194400.0,9.6442,9.6537,9.6347,9.6537,194400.0
2014-09-10 15:50:00,10.14,10.14,10.13,10.13,156000.0,9.6537,9.6537,9.6442,9.6442,156000.0
2014-09-10 15:55:00,10.13,10.14,10.13,10.14,198000.0,9.6442,9.6537,9.6442,9.6537,198000.0
2014-09-11 09:30:00,10.01,10.05,10.0,10.05,289200.0,9.5299,9.568,9.5204,9.568,289200.0
2014-09-11 09:35:00,10.05,10.07,10.05,10.06,200400.0,9.568,9.5871,9.568,9.5775,200400.0
2014-09-11 09:40:00,10.06,10.08,10.06,10.06,70800.0,9.5775,9.5966,9.5775,9.5775,70800.0
2014-09-11 09:45:00,10.06,10.07,10.05,10.07,102000.0,9.5775,9.5871,9.568,9.5871,102000.0
2014-09-11 09:50:00,10.07,10.1,10.06,10.1,192000.0,9.5871,9.6156,9.5775,9.6156,192000.0
2014-09-11 09:55:00,10.1,10.11,10.09,10.11,122400.0,9.6156,9.6251,9.6061,9.6251,122400.0
2014-09-11 10:00:00,10.11,10.11,10.09,10.09,105600.0,9.6251,9.6251,9.6061,9.6061,105600.0
2014-09-11 10:05:00,10.09,10.12,10.09,10.09,82800.0,9.6061,9.6347,9.6061,9.6061,82800.0
2014-09-11 10:10:00,10.09,10.09,10.07,10.07,96000.0,9.6061,9.6061,9.5871,9.5871,96000.0
2014-09-11 10:15:00,10.08,10.1,10.08,10.1,67200.0,9.5966,9.6156,9.5966,9.6156,67200.0
2014-09-11 10:20:00,10.1,10.1,10.07,10.07,124800.0,9.6156,9.6156,9.5871,9.5871,124800.0
2014-09-11 10:25:00,10.07,10.07,10.06,10.06,178800.0,9.5871,9.5871,9.5775,9.5775,178800.0
2014-09-11 10:30:00,10.06,10.06,10.04,10.04,136800.0,9.5775,9.5775,9.5585,9.5585,136800.0
2014-09-11 10:35:00,10.03,10.03,10.0,10.01,279600.0,9.549,9.549,9.5204,9.5299,279600.0
2014-09-11 10:40:00,10.01,10.01,9.99,10.01,96000.0,9.5299,9.5299,9.5109,9.5299,96000.0
2014-09-11 10:45:00,10.0,10.03,10.0,10.03,201600.0,9.5204,9.549,9.5204,9.549,201600.0
2014-09-11 10:50:00,10.03,10.03,10.02,10.03,64800.0,9.549,9.549,9.5395,9.549,64800.0
2014-09-11 10:55:00,10.03,10.05,10.01,10.05,109200.0,9.549,9.568,9.5299,9.568,109200.0
2014-09-11 11:00:00,10.05,10.08,10.05,10.08,158400.0,9.568,9.5966,9.568,9.5966,158400.0
2014-09-11 11:05:00,10.07,10.08,10.07,10.07,74400.0,9.5871,9.5966,9.5871,9.5871,74400.0
2014-09-11 11:10:00,10.07,10.08,10.07,10.07,97200.0,9.5871,9.5966,9.5871,9.5871,97200.0
2014-09-11 11:15:00,10.07,10.11,10.07,10.1,104400.0,9.5871,9.6251,9.5871,9.6156,104400.0
2014-09-11 11:20:00,10.11,10.11,10.1,10.1,169200.0,9.6251,9.6251,9.6156,9.6156,169200.0
2014-09-11 11:25:00,10.09,10.1,10.08,10.08,40800.0,9.6061,9.6156,9.5966,9.5966,40800.0
2014-09-11 11:30:00,10.09,10.12,10.09,10.11,103200.0,9.6061,9.6347,9.6061,9.6251,103200.0
2014-09-11 11:35:00,10.12,10.12,10.1,10.11,43200.0,9.6347,9.6347,9.6156,9.6251,43200.0
2014-09-11 11:40:00,10.1,10.1,10.08,10.08,45600.0,9.6156,9.6156,9.5966,9.5966,45600.0
2014-09-11 11:45:00,10.08,10.1,10.08,10.1,87600.0,9.5966,9.6156,9.5966,9.6156,87600.0
2014-09-11 11:50:00,10.1,10.1,10.09,10.1,10800.0,9.6156,9.6156,9.6061,9.6156,10800.0
2014-09-11 11:55:00,10.1,10.1,10.1,10.1,25200.0,9.6156,9.6156,9.6156,9.6156,25200.0
2014-09-11 12:00:00,10.1,10.12,10.1,10.11,127200.0,9.6156,9.6347,9.6156,9.6251,127200.0
2014-09-11 12:05:00,10.11,10.11,10.1,10.1,122400.0,9.6251,9.6251,9.6156,9.6156,122400.0
2014-09-11 12:10:00,10.09,10.09,10.08,10.08,69600.0,9.6061,9.6061,9.5966,9.5966,69600.0
2014-09-11 12:15:00,10.09,10.09,10.09,10.09,1200.0,9.6061,9.6061,9.6061,9.6061,1200.0
2014-09-11 12:20:00,10.1,10.11,10.1,10.11,30000.0,9.6156,9.6251,9.6156,9.6251,30000.0
2014-09-11 12:25:00,10.11,10.14,10.11,10.14,102000.0,9.6251,9.6537,9.6251,9.6537,102000.0
2014-09-11 12:30:00,10.14,10.14,10.13,10.13,42000.0,9.6537,9.6537,9.6442,9.6442,42000.0
2014-09-11 12:35:00,10.13,10.13,10.12,10.12,82800.0,9.6442,9.6442,9.6347,9.6347,82800.0
2014-09-11 12:40:00,10.12,10.12,10.12,10.12,1200.0,9.6347,9.6347,9.6347,9.6347,1200.0
2014-09-11 12:45:00,10.12,10.12,10.11,10.11,37200.0,9.6347,9.6347,9.6251,9.6251,37200.0
2014-09-11 12:50:00,10.11,10.12,10.11,10.12,64800.0,9.6251,9.6347,9.6251,9.6347,64800.0
2014-09-11 12:55:00,10.11,10.11,10.09,10.1,67200.0,9.6251,9.6251,9.6061,9.6156,67200.0
2014-09-11 13:00:00,10.11,10.12,10.11,10.12,10800.0,9.6251,9.6347,9.6251,9.6347,10800.0
2014-09-11 13:05:00,10.12,10.12,10.11,10.11,8400.0,9.6347,9.6347,9.6251,9.6251,8400.0
2014-09-11 13:10:00,10.11,10.11,10.11,10.11,0.0,9.6251,9.6251,9.6251,9.6251,0.0
2014-09-11 13:15:00,10.11,10.11,10.1,10.11,14400.0,9.6251,9.6251,9.6156,9.6251,14400.0
2014-09-11 13:20:00,10.09,10.1,10.07,10.07,112800.0,9.6061,9.6156,9.5871,9.5871,112800.0
2014-09-11 13:25:00,10.07,10.07,10.05,10.06,158400.0,9.5871,9.5871,9.568,9.5775,158400.0
2014-09-11 13:30:00,10.07,10.08,10.06,10.08,50400.0,9.5871,9.5966,9.5775,9.5966,50400.0
2014-09-11 13:35:00,10.08,10.08,10.06,10.07,20400.0,9.5966,9.5966,9.5775,9.5871,20400.0
2014-09-11 13:40:00,10.08,10.08,10.08,10.08,13200.0,9.5966,9.5966,9.5966,9.5966,13200.0
2014-09-11 13:45:00,10.07,10.07,10.07,10.07,2400.0,9.5871,9.5871,9.5871,9.5871,2400.0
2014-09-11 13:50:00,10.08,10.08,10.07,10.07,52800.0,9.5966,9.5966,9.5871,9.5871,52800.0
2014-09-11 13:55:00,10.07,10.07,10.07,10.07,2400.0,9.5871,9.5871,9.5871,9.5871,2400.0
2014-09-11 14:00:00,10.07,10.11,10.07,10.1,141600.0,9.5871,9.6251,9.5871,9.6156,141600.0
2014-09-11 14:05:00,10.1,10.1,10.1,10.1,40800.0,9.6156,9.6156,9.6156,9.6156,40800.0
2014-09-11 14:10:00,10.11,10.11,10.1,10.1,22800.0,9.6251,9.6251,9.6156,9.6156,22800.0
2014-09-11 14:15:00,10.11,10.11,10.11,10.11,36000.0,9.6251,9.6251,9.6251,9.6251,36000.0
2014-09-11 14:20:00,10.1,10.1,10.1,10.1,33600.0,9.6156,9.6156,9.6156,9.6156,33600.0
2014-09-11 14:25:00,10.12,10.13,10.12,10.13,76800.0,9.6347,9.6442,9.6347,9.6442,76800.0
2014-09-11 14:30:00,10.13,10.15,10.13,10.13,110400.0,9.6442,9.6632,9.6442,9.6442,110400.0
2014-09-11 14:35:00,10.13,10.13,10.13,10.13,13200.0,9.6442,9.6442,9.6442,9.6442,13200.0
2014-09-11 14:40:00,10.13,10.13,10.13,10.13,2400.0,9.6442,9.6442,9.6442,9.6442,2400.0
2014-09-11 14:45:00,10.14,10.15,10.13,10.14,55200.0,9.6537,9.6632,9.6442,9.6537,55200.0
2014-09-11 14:50:00,10.13,10.13,10.13,10.13,18000.0,9.6442,9.6442,9.6442,9.6442,18000.0
2014-09-11 14:55:00,10.13,10.13,10.13,10.13,2400.0,9.6442,9.6442,9.6442,9.6442,2400.0
2014-09-11 15:00:00,10.13,10.14,10.13,10.14,16800.0,9.6442,9.6537,9.6442,9.6537,16800.0
2014-09-11 15:05:00,10.13,10.13,10.11,10.12,67200.0,9.6442,9.6442,9.6251,9.6347,67200.0
2014-09-11 15:10:00,10.12,10.13,10.11,10.13,21600.0,9.6347,9.6442,9.6251,9.6442,21600.0
2014-09-11 15:15:00,10.12,10.13,10.12,10.13,196800.0,9.6347,9.6442,9.6347,9.6442,196800.0
2014-09-11 15:20:00,10.14,10.15,10.14,10.14,50400.0,9.6537,9.6632,9.6537,9.6537,50400.0
2014-09-11 15:25:00,10.14,10.15,10.14,10.14,36000.0,9.6537,9.6632,9.6537,9.6537,36000.0
2014-09-11 15:30:00,10.14,10.15,10.13,10.14,147600.0,9.6537,9.6632,9.6442,9.6537,147600.0
2014-09-11 15:35:00,10.14,10.14,10.13,10.13,37200.0,9.6537,9.6537,9.6442,9.6442,37200.0
2014-09-11 15:40:00,10.14,10.14,10.14,10.14,28800.0,9.6537,9.6537,9.6537,9.6537,28800.0
2014-09-11 15:45:00,10.14,10.16,10.14,10.16,711600.0,9.6537,9.6727,9.6537,9.6727,711600.0
2014-09-11 15:50:00,10.16,10.17,10.15,10.15,229200.0,9.6727,9.6823,9.6632,9.6632,229200.0
2014-09-11 15:55:00,10.15,10.17,10.15,10.17,758400.0,9.6632,9.6823,9.6632,9.6823,758400.0
2014-09-12 09:30:00,10.14,10.14,10.12,10.12,334800.0,9.6537,9.6537,9.6347,9.6347,334800.0
2014-09-12 09:35:00,10.12,10.13,10.08,10.08,373200.0,9.6347,9.6442,9.5966,9.5966,373200.0
2014-09-12 09:40:00,10.08,10.08,10.07,10.08,198000.0,9.5966,9.5966,9.5871,9.5966,198000.0
2014-09-12 09:45:00,10.07,10.09,10.06,10.08,168000.0,9.5871,9.6061,9.5775,9.5966,168000.0
2014-09-12 09:50:00,10.09,10.09,10.06,10.07,168000.0,9.6061,9.6061,9.5775,9.5871,168000.0
2014-09-12 09:55:00,10.08,10.08,10.05,10.05,123600.0,9.5966,9.5966,9.568,9.568,123600.0
2014-09-12 10:00:00,10.05,10.07,10.02,10.02,429600.0,9.568,9.5871,9.5395,9.5395,429600.0
2014-09-12 10:05:00,10.03,10.06,10.01,10.05,294000.0,9.549,9.5775,9.5299,9.568,294000.0
2014-09-12 10:10:00,10.07,10.08,10.06,10.07,90000.0,9.5871,9.5966,9.5775,9.5871,90000.0
2014-09-12 10:15:00,10.07,10.1,10.07,10.09,218400.0,9.5871,9.6156,9.5871,9.6061,218400.0
2014-09-12 10:20:00,10.1,10.1,10.08,10.09,84000.0,9.6156,9.6156,9.5966,9.6061,84000.0
2014-09-12 10:25:00,10.09,10.09,10.07,10.09,42000.0,9.6061,9.6061,9.5871,9.6061,42000.0
2014-09-12 10:30:00,10.08,10.1,10.07,10.09,134400.0,9.5966,9.6156,9.5871,9.6061,134400.0
2014-09-12 10:35:00,10.09,10.09,10.07,10.07,48000.0,9.6061,9.6061,9.5871,9.5871,48000.0
2014-09-12 10:40:00,10.07,10.08,10.07,10.08,22800.0,9.5871,9.5966,9.5871,9.5966,22800.0
2014-09-12 10:45:00,10.07,10.08,10.05,10.08,164400.0,9.5871,9.5966,9.568,9.5966,164400.0
2014-09-12 10:50:00,10.07,10.11,10.07,10.11,158400.0,9.5871,9.6251,9.5871,9.6251,158400.0
2014-09-12 10:55:00,10.11,10.11,10.1,10.1,102000.0,9.6251,9.6251,9.6156,9.6156,102000.0
2014-09-12 11:00:00,10.1,10.1,10.09,10.1,106800.0,9.6156,9.6156,9.6061,9.6156,106800.0
2014-09-12 11:05:00,10.09,10.1,10.09,10.1,20400.0,9.6061,9.6156,9.6061,9.6156,20400.0
2014-09-12 11:10:00,10.1,10.1,10.07,10.07,63600.0,9.6156,9.6156,9.5871,9.5871,63600.0
2014-09-12 11:15:00,10.07,10.08,10.07,10.07,7200.0,9.5871,9.5966,9.5871,9.5871,7200.0
2014-09-12 11:20:00,10.07,10.07,10.06,10.06,61200.0,9.5871,9.5871,9.5775,9.5775,61200.0
2014-09-12 11:25:00,10.06,10.08,10.06,10.07,31200.0,9.5775,9.5966,9.5775,9.5871,31200.0
2014-09-12 11:30:00,10.06,10.06,10.04,10.06,96000.0,9.5775,9.5775,9.5585,9.5775,96000.0
2014-09-12 11:35:00,10.06,10.06,10.05,10.05,120000.0,9.5775,9.5775,9.568,9.568,120000.0
2014-09-12 11:40:00,10.06,10.07,10.05,10.06,134400.0,9.5775,9.5871,9.568,9.5775,134400.0
2014-09-12 11:45:00,10.06,10.07,10.03,10.03,213600.0,9.5775,9.5871,9.549,9.549,213600.0
2014-09-12 11:50:00,10.03,10.04,10.02,10.04,142800.0,9.549,9.5585,9.5395,9.5585,142800.0
2014-09-12 11:55:00,10.05,10.05,10.04,10.05,66000.0,9.568,9.568,9.5585,9.568,66000.0
2014-09-12 12:00:00,10.04,10.04,10.03,10.03,86400.0,9.5585,9.5585,9.549,9.549,86400.0
2014-09-12 12:05:00,10.03,10.04,10.03,10.04,19200.0,9.549,9.5585,9.549,9.5585,19200.0
2014-09-12 12:10:00,10.04,10.05,10.04,10.05,14400.0,9.5585,9.568,9.5585,9.568,14400.0
2014-09-12 12:15:00,10.05,10.06,10.05,10.05,82800.0,9.568,9.5775,9.568,9.568,82800.0
2014-09-12 12:20:00,10.04,10.04,10.02,10.02,109200.0,9.5585,9.5585,9.5395,9.5395,109200.0
2014-09-12 12:25:00,10.02,10.04,10.02,10.03,44400.0,9.5395,9.5585,9.5395,9.549,44400.0
2014-09-12 12:30:00,10.03,10.04,10.0,10.0,238800.0,9.549,9.5585,9.5204,9.5204,238800.0
2014-09-12 12:35:00,10.0,10.01,9.98,9.99,1280400.0,9.5204,9.5299,9.5014,9.5109,1280400.0
2014-09-12 12:40:00,9.99,10.02,9.99,10.02,94800.0,9.5109,9.5395,9.5109,9.5395,94800.0
2014-09-12 12:45:00,10.01,10.02,10.01,10.01,34800.0,9.5299,9.5395,9.5299,9.5299,34800.0
2014-09-12 12:50:00,10.02,10.02,10.0,10.0,78000.0,9.5395,9.5395,9.5204,9.5204,78000.0
2014-09-12 12:55:00,10.0,10.0,9.99,10.0,37200.0,9.5204,9.5204,9.5109,9.5204,37200.0
2014-09-12 13:00:00,9.99,10.01,9.99,10.01,126000.0,9.5109,9.5299,9.5109,9.5299,126000.0
2014-09-12 13:05:00,10.01,10.01,9.99,10.0,67200.0,9.5299,9.5299,9.5109,9.5204,67200.0
2014-09-12 13:10:00,10.0,10.01,9.98,9.99,94800.0,9.5204,9.5299,9.5014,9.5109,94800.0
2014-09-12 13:15:00,9.99,9.99,9.96,9.96,156000.0,9.5109,9.5109,9.4823,9.4823,156000.0
2014-09-12 13:20:00,9.96,9.97,9.94,9.94,541200.0,9.4823,9.4919,9.4633,9.4633,541200.0
2014-09-12 13:25:00,9.94,9.96,9.94,9.96,176400.0,9.4633,9.4823,9.4633,9.4823,176400.0
2014-09-12 13:30:00,9.96,9.97,9.94,9.94,61200.0,9.4823,9.4919,9.4633,9.4633,61200.0
2014-09-12 13:35:00,9.94,9.96,9.94,9.95,86400.0,9.4633,9.4823,9.4633,9.4728,86400.0
2014-09-12 13:40:00,9.95,9.97,9.93,9.97,339600.0,9.4728,9.4919,9.4538,9.4919,339600.0
2014-09-12 13:45:00,9.96,9.97,9.96,9.96,106800.0,9.4823,9.4919,9.4823,9.4823,106800.0
2014-09-12 13:50:00,9.96,9.97,9.95,9.97,51600.0,9.4823,9.4919,9.4728,9.4919,51600.0
2014-09-12 13:55:00,9.97,9.97,9.95,9.96,36000.0,9.4919,9.4919,9.4728,9.4823,36000.0
2014-09-12 14:00:00,9.96,9.96,9.95,9.95,163200.0,9.4823,9.4823,9.4728,9.4728,163200.0
2014-09-12 14:05:00,9.95,9.98,9.95,9.98,134400.0,9.4728,9.5014,9.4728,9.5014,134400.0
2014-09-12 14:10:00,9.97,10.0,9.97,9.99,139200.0,9.4919,9.5204,9.4919,9.5109,139200.0
2014-09-12 14:15:00,9.99,9.99,9.97,9.97,54000.0,9.5109,9.5109,9.4919,9.4919,54000.0
2014-09-12 14:20:00,9.97,9.97,9.97,9.97,37200.0,9.4919,9.4919,9.4919,9.4919,37200.0
2014-09-12 14:25:00,9.97,9.97,9.95,9.95,283200.0,9.4919,9.4919,9.4728,9.4728,283200.0
2014-09-12 14:30:00,9.95,9.96,9.95,9.96,46800.0,9.4728,9.4823,9.4728,9.4823,46800.0
2014-09-12 14:35:00,9.96,9.96,9.93,9.93,235200.0,9.4823,9.4823,9.4538,9.4538,235200.0
2014-09-12 14:40:00,9.93,9.94,9.91,9.93,642000.0,9.4538,9.4633,9.4347,9.4538,642000.0
2014-09-12 14:45:00,9.93,9.95,9.92,9.94,225600.0,9.4538,9.4728,9.4443,9.4633,225600.0
2014-09-12 14:50:00,9.94,9.94,9.92,9.92,39600.0,9.4633,9.4633,9.4443,9.4443,39600.0
2014-09-12 14:55:00,9.92,9.93,9.92,9.92,108000.0,9.4443,9.4538,9.4443,9.4443,108000.0
2014-09-12 15:00:00,9.92,9.93,9.91,9.92,351600.0,9.4443,9.4538,9.4347,9.4443,351600.0
2014-09-12 15:05:00,9.92,9.96,9.92,9.96,410400.0,9.4443,9.4823,9.4443,9.4823,410400.0
2014-09-12 15:10:00,9.95,9.97,9.94,9.97,266400.0,9.4728,9.4919,9.4633,9.4919,266400.0
2014-09-12 15:15:00,9.97,9.99,9.97,9.99,250800.0,9.4919,9.5109,9.4919,9.5109,250800.0
2014-09-12 15:20:00,9.99,10.0,9.98,9.99,423600.0,9.5109,9.5204,9.5014,9.5109,423600.0
2014-09-12 15:25:00,9.99,9.99,9.97,9.98,234000.0,9.5109,9.5109,9.4919,9.5014,234000.0
2014-09-12 15:30:00,9.98,10.0,9.98,9.99,64800.0,9.5014,9.5204,9.5014,9.5109,64800.0
2014-09-12 15:35:00,9.99,10.0,9.98,9.99,111600.0,9.5109,9.5204,9.5014,9.5109,111600.0
2014-09-12 15:40:00,9.99,9.99,9.96,9.97,372000.0,9.5109,9.5109,9.4823,9.4919,372000.0
2014-09-12 15:45:00,9.96,9.99,9.96,9.99,217200.0,9.4823,9.5109,9.4823,9.5109,217200.0
2014-09-12 15:50:00,9.99,10.0,9.98,9.99,268800.0,9.5109,9.5204,9.5014,9.5109,268800.0
2014-09-12 15:55:00,9.99,10.0,9.98,9.99,396000.0,9.5109,9.5204,9.5014,9.5109,396000.0
2014-09-15 09:30:00,9.99,9.99,9.95,9.95,612000.0,9.5109,9.5109,9.4728,9.4728,612000.0
2014-09-15 09:35:00,9.95,9.95,9.93,9.95,333600.0,9.4728,9.4728,9.4538,9.4728,333600.0
2014-09-15 09:40:00,9.94,9.96,9.93,9.95,76800.0,9.4633,9.4823,9.4538,9.4728,76800.0
2014-09-15 09:45:00,9.94,9.94,9.89,9.89,222000.0,9.4633,9.4633,9.4157,9.4157,222000.0
2014-09-15 09:50:00,9.9,9.92,9.89,9.9,364800.0,9.4252,9.4443,9.4157,9.4252,364800.0
2014-09-15 09:55:00,9.91,9.92,9.9,9.91,180000.0,9.4347,9.4443,9.4252,9.4347,180000.0
2014-09-15 10:00:00,9.9,9.93,9.88,9.93,290400.0,9.4252,9.4538,9.4062,9.4538,290400.0
2014-09-15 10:05:00,9.93,9.94,9.93,9.93,163200.0,9.4538,9.4633,9.4538,9.4538,163200.0
2014-09-15 10:10:00,9.93,9.96,9.92,9.95,60000.0,9.4538,9.4823,9.4443,9.4728,60000.0
2014-09-15 10:15:00,9.95,9.96,9.94,9.96,116400.0,9.4728,9.4823,9.4633,9.4823,116400.0
2014-09-15 10:20:00,9.95,9.96,9.95,9.95,79200.0,9.4728,9.4823,9.4728,9.4728,79200.0
2014-09-15 10:25:00,9.95,9.97,9.94,9.97,87600.0,9.4728,9.4919,9.4633,9.4919,87600.0
2014-09-15 10:30:00,9.97,9.98,9.96,9.96,157200.0,9.4919,9.5014,9.4823,9.4823,157200.0
2014-09-15 10:35:00,9.96,9.96,9.95,9.95,49200.0,9.4823,9.4823,9.4728,9.4728,49200.0
2014-09-15 10:40:00,9.97,9.97,9.93,9.93,67200.0,9.4919,9.4919,9.4538,9.4538,67200.0
2014-09-15 10:45:00,9.93,9.93,9.92,9.93,115200.0,9.4538,9.4538,9.4443,9.4538,115200.0
2014-09-15 10:50:00,9.93,9.94,9.92,9.93,79200.0,9.4538,9.4633,9.4443,9.4538,79200.0
2014-09-15 10:55:00,9.94,9.96,9.94,9.96,86400.0,9.4633,9.4823,9.4633,9.4823,86400.0
2014-09-15 11:00:00,9.95,9.95,9.93,9.93,54000.0,9.4728,9.4728,9.4538,9.4538,54000.0
2014-09-15 11:05:00,9.94,9.96,9.94,9.94,111600.0,9.4633,9.4823,9.4633,9.4633,111600.0
2014-09-15 11:10:00,9.95,9.97,9.95,9.96,31200.0,9.4728,9.4919,9.4728,9.4823,31200.0
2014-09-15 11:15:00,9.95,9.95,9.92,9.92,43200.0,9.4728,9.4728,9.4443,9.4443,43200.0
2014-09-15 11:20:00,9.92,9.92,9.9,9.9,84000.0,9.4443,9.4443,9.4252,9.4252,84000.0
2014-09-15 11:25:00,9.91,9.91,9.9,9.91,50400.0,9.4347,9.4347,9.4252,9.4347,50400.0
2014-09-15 11:30:00,9.91,9.92,9.91,9.92,19200.0,9.4347,9.4443,9.4347,9.4443,19200.0
2014-09-15 11:35:00,9.93,9.94,9.92,9.92,31200.0,9.4538,9.4633,9.4443,9.4443,31200.0
2014-09-15 11:40:00,9.92,9.92,9.91,9.91,25200.0,9.4443,9.4443,9.4347,9.4347,25200.0
2014-09-15 11:45:00,9.9,9.91,9.9,9.91,25200.0,9.4252,9.4347,9.4252,9.4347,25200.0
2014-09-15 11:50:00,9.91,9.92,9.9,9.91,121200.0,9.4347,9.4443,9.4252,9.4347,121200.0
2014-09-15 11:55:00,9.91,9.92,9.91,9.91,16800.0,9.4347,9.4443,9.4347,9.4347,16800.0
2014-09-15 12:00:00,9.91,9.91,9.89,9.9,26400.0,9.4347,9.4347,9.4157,9.4252,26400.0
2014-09-15 12:05:00,9.91,9.91,9.9,9.91,43200.0,9.4347,9.4347,9.4252,9.4347,43200.0
2014-09-15 12:10:00,9.91,9.92,9.9,9.9,13200.0,9.4347,9.4443,9.4252,9.4252,13200.0
2014-09-15 12:15:00,9.91,9.92,9.9,9.91,42000.0,9.4347,9.4443,9.4252,9.4347,42000.0
2014-09-15 12:20:00,9.91,9.91,9.9,9.9,31200.0,9.4347,9.4347,9.4252,9.4252,31200.0
2014-09-15 12:25:00,9.92,9.94,9.92,9.94,106800.0,9.4443,9.4633,9.4443,9.4633,106800.0
2014-09-15 12:30:00,9.92,9.93,9.92,9.92,31200.0,9.4443,9.4538,9.4443,9.4443,31200.0
2014-09-15 12:35:00,9.92,9.92,9.92,9.92,22800.0,9.4443,9.4443,9.4443,9.4443,22800.0
2014-09-15 12:40:00,9.92,9.92,9.92,9.92,44400.0,9.4443,9.4443,9.4443,9.4443,44400.0
2014-09-15 12:45:00,9.93,9.95,9.93,9.95,98400.0,9.4538,9.4728,9.4538,9.4728,98400.0
2014-09-15 12:50:00,9.96,9.96,9.95,9.96,58800.0,9.4823,9.4823,9.4728,9.4823,58800.0
2014-09-15 12:55:00,9.95,9.96,9.95,9.96,69600.0,9.4728,9.4823,9.4728,9.4823,69600.0
2014-09-15 13:00:00,9.95,9.96,9.95,9.95,30000.0,9.4728,9.4823,9.4728,9.4728,30000.0
2014-09-15 13:05:00,9.95,9.97,9.95,9.97,117600.0,9.4728,9.4919,9.4728,9.4919,117600.0
2014-09-15 13:10:00,9.97,9.97,9.95,9.95,45600.0,9.4919,9.4919,9.4728,9.4728,45600.0
2014-09-15 13:15:00,9.96,9.97,9.95,9.97,19200.0,9.4823,9.4919,9.4728,9.4919,19200.0
2014-09-15 13:20:00,9.96,9.96,9.95,9.95,28800.0,9.4823,9.4823,9.4728,9.4728,28800.0
2014-09-15 13:25:00,9.96,9.96,9.94,9.94,49200.0,9.4823,9.4823,9.4633,9.4633,49200.0
2014-09-15 13:30:00,9.94,9.95,9.94,9.95,50400.0,9.4633,9.4728,9.4633,9.4728,50400.0
2014-09-15 13:35:00,9.94,9.95,9.94,9.95,26400.0,9.4633,9.4728,9.4633,9.4728,26400.0
2014-09-15 13:40:00,9.94,9.95,9.94,9.95,22800.0,9.4633,9.4728,9.4633,9.4728,22800.0
2014-09-15 13:45:00,9.96,9.97,9.95,9.95,50400.0,9.4823,9.4919,9.4728,9.4728,50400.0
2014-09-15 13:50:00,9.94,9.94,9.92,9.92,205200.0,9.4633,9.4633,9.4443,9.4443,205200.0
2014-09-15 13:55:00,9.92,9.93,9.91,9.91,38400.0,9.4443,9.4538,9.4347,9.4347,38400.0
2014-09-15 14:00:00,9.91,9.92,9.91,9.92,98400.0,9.4347,9.4443,9.4347,9.4443,98400.0
2014-09-15 14:05:00,9.91,9.92,9.91,9.92,54000.0,9.4347,9.4443,9.4347,9.4443,54000.0
2014-09-15 14:10:00,9.92,9.93,9.92,9.92,44400.0,9.4443,9.4538,9.4443,9.4443,44400.0
2014-09-15 14:15:00,9.92,9.93,9.92,9.93,62400.0,9.4443,9.4538,9.4443,9.4538,62400.0
2014-09-15 14:20:00,9.93,9.94,9.93,9.94,60000.0,9.4538,9.4633,9.4538,9.4633,60000.0
2014-09-15 14:25:00,9.94,9.99,9.94,9.98,246000.0,9.4633,9.5109,9.4633,9.5014,246000.0
2014-09-15 14:30:00,9.99,10.0,9.98,9.99,153600.0,9.5109,9.5204,9.5014,9.5109,153600.0
2014-09-15 14:35:00,9.99,10.02,9.99,10.01,390000.0,9.5109,9.5395,9.5109,9.5299,390000.0
2014-09-15 14:40:00,10.01,10.01,9.99,10.0,212400.0,9.5299,9.5299,9.5109,9.5204,212400.0
2014-09-15 14:45:00,9.99,10.0,9.98,9.98,130800.0,9.5109,9.5204,9.5014,9.5014,130800.0
2014-09-15 14:50:00,9.98,9.99,9.97,9.97,57600.0,9.5014,9.5109,9.4919,9.4919,57600.0
2014-09-15 14:55:00,9.97,9.98,9.97,9.98,124800.0,9.4919,9.5014,9.4919,9.5014,124800.0
2014-09-15 15:00:00,9.98,9.99,9.98,9.99,103200.0,9.5014,9.5109,9.5014,9.5109,103200.0
2014-09-15 15:05:00,9.98,9.99,9.98,9.98,56400.0,9.5014,9.5109,9.5014,9.5014,56400.0
2014-09-15 15:10:00,9.97,9.98,9.96,9.97,187200.0,9.4919,9.5014,9.4823,9.4919,187200.0
2014-09-15 15:15:00,9.97,9.98,9.96,9.97,124800.0,9.4919,9.5014,9.4823,9.4919,124800.0
2014-09-15 15:20:00,9.97,9.98,9.97,9.97,60000.0,9.4919,9.5014,9.4919,9.4919,60000.0
2014-09-15 15:25:00,9.97,9.98,9.97,9.98,224400.0,9.4919,9.5014,9.4919,9.5014,224400.0
2014-09-15 15:30:00,9.97,9.98,9.97,9.98,70800.0,9.4919,9.5014,9.4919,9.5014,70800.0
2014-09-15 15:35:00,9.98,9.99,9.97,9.97,112800.0,9.5014,9.5109,9.4919,9.4919,112800.0
2014-09-15 15:40:00,9.97,9.97,9.96,9.97,158400.0,9.4919,9.4919,9.4823,9.4919,158400.0
2014-09-15 15:45:00,9.97,9.97,9.96,9.96,103200.0,9.4919,9.4919,9.4823,9.4823,103200.0
2014-09-15 15:50:00,9.96,9.96,9.96,9.96,374400.0,9.4823,9.4823,9.4823,9.4823,374400.0
2014-09-15 15:55:00,9.96,9.96,9.95,9.96,138000.0,9.4823,9.4823,9.4728,9.4823,138000.0
2014-09-16 09:30:00,9.91,9.93,9.89,9.92,542400.0,9.4347,9.4538,9.4157,9.4443,542400.0
2014-09-16 09:35:00,9.93,9.94,9.92,9.92,139200.0,9.4538,9.4633,9.4443,9.4443,139200.0
2014-09-16 09:40:00,9.93,9.94,9.93,9.94,111600.0,9.4538,9.4633,9.4538,9.4633,111600.0
2014-09-16 09:45:00,9.96,9.97,9.95,9.97,141600.0,9.4823,9.4919,9.4728,9.4919,141600.0
2014-09-16 09:50:00,9.97,10.01,9.97,10.01,216000.0,9.4919,9.5299,9.4919,9.5299,216000.0
2014-09-16 09:55:00,9.99,10.01,9.99,10.0,51600.0,9.5109,9.5299,9.5109,9.5204,51600.0
2014-09-16 10:00:00,10.0,10.03,10.0,10.01,135600.0,9.5204,9.549,9.5204,9.5299,135600.0
2014-09-16 10:05:00,10.01,10.01,9.99,10.01,152400.0,9.5299,9.5299,9.5109,9.5299,152400.0
2014-09-16 10:10:00,10.01,10.04,10.01,10.04,67200.0,9.5299,9.5585,9.5299,9.5585,67200.0
2014-09-16 10:15:00,10.04,10.05,10.02,10.02,177600.0,9.5585,9.568,9.5395,9.5395,177600.0
2014-09-16 10:20:00,10.02,10.03,10.01,10.01,67200.0,9.5395,9.549,9.5299,9.5299,67200.0
2014-09-16 10:25:00,10.01,10.02,10.01,10.02,67200.0,9.5299,9.5395,9.5299,9.5395,67200.0
2014-09-16 10:30:00,10.01,10.03,10.0,10.01,118800.0,9.5299,9.549,9.5204,9.5299,118800.0
2014-09-16 10:35:00,10.0,10.02,10.0,10.02,45600.0,9.5204,9.5395,9.5204,9.5395,45600.0
2014-09-16 10:40:00,10.02,10.02,10.0,10.0,51600.0,9.5395,9.5395,9.5204,9.5204,51600.0
2014-09-16 10:45:00,10.0,10.03,10.0,10.03,117600.0,9.5204,9.549,9.5204,9.549,117600.0
2014-09-16 10:50:00,10.03,10.03,10.02,10.03,14400.0,9.549,9.549,9.5395,9.549,14400.0
2014-09-16 10:55:00,10.02,10.02,10.0,10.0,97200.0,9.5395,9.5395,9.5204,9.5204,97200.0
2014-09-16 11:00:00,10.0,10.0,9.99,9.99,8400.0,9.5204,9.5204,9.5109,9.5109,8400.0
2014-09-16 11:05:00,9.99,10.0,9.98,9.98,116400.0,9.5109,9.5204,9.5014,9.5014,116400.0
2014-09-16 11:10:00,9.98,9.99,9.98,9.99,81600.0,9.5014,9.5109,9.5014,9.5109,81600.0
2014-09-16 11:15:00,9.99,9.99,9.98,9.98,94800.0,9.5109,9.5109,9.5014,9.5014,94800.0
2014-09-16 11:20:00,9.98,10.03,9.98,10.03,152400.0,9.5014,9.549,9.5014,9.549,152400.0
2014-09-16 11:25:00,10.03,10.06,10.02,10.05,282000.0,9.549,9.5775,9.5395,9.568,282000.0
2014-09-16 11:30:00,10.06,10.08,10.06,10.07,120000.0,9.5775,9.5966,9.5775,9.5871,120000.0
2014-09-16 11:35:00,10.07,10.1,10.07,10.09,213600.0,9.5871,9.6156,9.5871,9.6061,213600.0
2014-09-16 11:40:00,10.09,10.1,10.08,10.09,100800.0,9.6061,9.6156,9.5966,9.6061,100800.0
2014-09-16 11:45:00,10.09,10.12,10.09,10.11,184800.0,9.6061,9.6347,9.6061,9.6251,184800.0
2014-09-16 11:50:00,10.12,10.16,10.12,10.15,333600.0,9.6347,9.6727,9.6347,9.6632,333600.0
2014-09-16 11:55:00,10.15,10.17,10.15,10.15,223200.0,9.6632,9.6823,9.6632,9.6632,223200.0
2014-09-16 12:00:00,10.15,10.15,10.13,10.14,133200.0,9.6632,9.6632,9.6442,9.6537,133200.0
2014-09-16 12:05:00,10.14,10.14,10.13,10.13,122400.0,9.6537,9.6537,9.6442,9.6442,122400.0
2014-09-16 12:10:00,10.13,10.15,10.13,10.15,104400.0,9.6442,9.6632,9.6442,9.6632,104400.0
2014-09-16 12:15:00,10.15,10.16,10.15,10.15,43200.0,9.6632,9.6727,9.6632,9.6632,43200.0
2014-09-16 12:20:00,10.15,10.19,10.15,10.19,116400.0,9.6632,9.7013,9.6632,9.7013,116400.0
2014-09-16 12:25:00,10.19,10.19,10.17,10.18,224400.0,9.7013,9.7013,9.6823,9.6918,224400.0
2014-09-16 12:30:00,10.18,10.19,10.17,10.19,43200.0,9.6918,9.7013,9.6823,9.7013,43200.0
2014-09-16 12:35:00,10.18,10.2,10.17,10.19,103200.0,9.6918,9.7108,9.6823,9.7013,103200.0
2014-09-16 12:40:00,10.19,10.19,10.18,10.18,159600.0,9.7013,9.7013,9.6918,9.6918,159600.0
2014-09-16 12:45:00,10.17,10.17,10.17,10.17,140400.0,9.6823,9.6823,9.6823,9.6823,140400.0
2014-09-16 12:50:00,10.17,10.18,10.17,10.17,50400.0,9.6823,9.6918,9.6823,9.6823,50400.0
2014-09-16 12:55:00,10.18,10.18,10.16,10.17,92400.0,9.6918,9.6918,9.6727,9.6823,92400.0
2014-09-16 13:00:00,10.17,10.2,10.17,10.18,128400.0,9.6823,9.7108,9.6823,9.6918,128400.0
2014-09-16 13:05:00,10.18,10.2,10.18,10.19,110400.0,9.6918,9.7108,9.6918,9.7013,110400.0
2014-09-16 13:10:00,10.19,10.2,10.18,10.19,76800.0,9.7013,9.7108,9.6918,9.7013,76800.0
2014-09-16 13:15:00,10.19,10.22,10.18,10.22,274800.0,9.7013,9.7299,9.6918,9.7299,274800.0
2014-09-16 13:20:00,10.21,10.22,10.21,10.22,140400.0,9.7203,9.7299,9.7203,9.7299,140400.0
2014-09-16 13:25:00,10.22,10.22,10.21,10.21,73200.0,9.7299,9.7299,9.7203,9.7203,73200.0
2014-09-16 13:30:00,10.22,10.22,10.22,10.22,57600.0,9.7299,9.7299,9.7299,9.7299,57600.0
2014-09-16 13:35:00,10.22,10.24,10.22,10.24,260400.0,9.7299,9.7489,9.7299,9.7489,260400.0
2014-09-16 13:40:00,10.23,10.24,10.23,10.23,64800.0,9.7394,9.7489,9.7394,9.7394,64800.0
2014-09-16 13:45:00,10.23,10.24,10.22,10.22,82800.0,9.7394,9.7489,9.7299,9.7299,82800.0
2014-09-16 13:50:00,10.22,10.22,10.22,10.22,36000.0,9.7299,9.7299,9.7299,9.7299,36000.0
2014-09-16 13:55:00,10.22,10.22,10.22,10.22,67200.0,9.7299,9.7299,9.7299,9.7299,67200.0
2014-09-16 14:00:00,10.22,10.23,10.22,10.22,45600.0,9.7299,9.7394,9.7299,9.7299,45600.0
2014-09-16 14:05:00,10.22,10.23,10.22,10.23,75600.0,9.7299,9.7394,9.7299,9.7394,75600.0
2014-09-16 14:10:00,10.23,10.23,10.23,10.23,105600.0,9.7394,9.7394,9.7394,9.7394,105600.0
2014-09-16 14:15:00,10.23,10.24,10.22,10.22,87600.0,9.7394,9.7489,9.7299,9.7299,87600.0
2014-09-16 14:20:00,10.22,10.23,10.22,10.23,38400.0,9.7299,9.7394,9.7299,9.7394,38400.0
2014-09-16 14:25:00,10.23,10.24,10.23,10.23,61200.0,9.7394,9.7489,9.7394,9.7394,61200.0
2014-09-16 14:30:00,10.23,10.24,10.23,10.23,25200.0,9.7394,9.7489,9.7394,9.7394,25200.0
2014-09-16 14:35:00,10.23,10.23,10.23,10.23,51600.0,9.7394,9.7394,9.7394,9.7394,51600.0
2014-09-16 14:40:00,10.23,10.23,10.23,10.23,31200.0,9.7394,9.7394,9.7394,9.7394,31200.0
2014-09-16 14:45:00,10.23,10.23,10.22,10.22,52800.0,9.7394,9.7394,9.7299,9.7299,52800.0
2014-09-16 14:50:00,10.22,10.22,10.21,10.21,92400.0,9.7299,9.7299,9.7203,9.7203,92400.0
2014-09-16 14:55:00,10.21,10.22,10.21,10.21,74400.0,9.7203,9.7299,9.7203,9.7203,74400.0
2014-09-16 15:00:00,10.21,10.22,10.21,10.22,51600.0,9.7203,9.7299,9.7203,9.7299,51600.0
2014-09-16 15:05:00,10.21,10.23,10.21,10.22,130800.0,9.7203,9.7394,9.7203,9.7299,130800.0
2014-09-16 15:10:00,10.22,10.22,10.22,10.22,32400.0,9.7299,9.7299,9.7299,9.7299,32400.0
2014-09-16 15:15:00,10.22,10.22,10.21,10.22,94800.0,9.7299,9.7299,9.7203,9.7299,94800.0
2014-09-16 15:20:00,10.22,10.22,10.21,10.22,85200.0,9.7299,9.7299,9.7203,9.7299,85200.0
2014-09-16 15:25:00,10.22,10.22,10.19,10.19,156000.0,9.7299,9.7299,9.7013,9.7013,156000.0
2014-09-16 15:30:00,10.2,10.2,10.19,10.2,162000.0,9.7108,9.7108,9.7013,9.7108,162000.0
2014-09-16 15:35:00,10.2,10.2,10.19,10.2,222000.0,9.7108,9.7108,9.7013,9.7108,222000.0
2014-09-16 15:40:00,10.2,10.21,10.2,10.21,88800.0,9.7108,9.7203,9.7108,9.7203,88800.0
2014-09-16 15:45:00,10.2,10.21,10.2,10.21,127200.0,9.7108,9.7203,9.7108,9.7203,127200.0
2014-09-16 15:50:00,10.21,10.21,10.19,10.2,339600.0,9.7203,9.7203,9.7013,9.7108,339600.0
2014-09-16 15:55:00,10.2,10.2,10.19,10.19,528000.0,9.7108,9.7108,9.7013,9.7013,528000.0
2014-09-17 09:30:00,10.24,10.24,10.23,10.23,362400.0,9.7489,9.7489,9.7394,9.7394,362400.0
2014-09-17 09:35:00,10.22,10.26,10.22,10.25,349200.0,9.7299,9.7679,9.7299,9.7584,349200.0
2014-09-17 09:40:00,10.25,10.26,10.24,10.26,222000.0,9.7584,9.7679,9.7489,9.7679,222000.0
2014-09-17 09:45:00,10.26,10.27,10.25,10.25,184800.0,9.7679,9.7775,9.7584,9.7584,184800.0
2014-09-17 09:50:00,10.26,10.26,10.24,10.25,237600.0,9.7679,9.7679,9.7489,9.7584,237600.0
2014-09-17 09:55:00,10.25,10.27,10.25,10.26,81600.0,9.7584,9.7775,9.7584,9.7679,81600.0
2014-09-17 10:00:00,10.26,10.28,10.25,10.25,220800.0,9.7679,9.787,9.7584,9.7584,220800.0
2014-09-17 10:05:00,10.25,10.26,10.24,10.24,40800.0,9.7584,9.7679,9.7489,9.7489,40800.0
2014-09-17 10:10:00,10.24,10.24,10.23,10.24,105600.0,9.7489,9.7489,9.7394,9.7489,105600.0
2014-09-17 10:15:00,10.23,10.25,10.23,10.24,74400.0,9.7394,9.7584,9.7394,9.7489,74400.0
2014-09-17 10:20:00,10.24,10.25,10.24,10.24,73200.0,9.7489,9.7584,9.7489,9.7489,73200.0
2014-09-17 10:25:00,10.25,10.25,10.25,10.25,31200.0,9.7584,9.7584,9.7584,9.7584,31200.0
2014-09-17 10:30:00,10.25,10.25,10.24,10.24,109200.0,9.7584,9.7584,9.7489,9.7489,109200.0
2014-09-17 10:35:00,10.23,10.23,10.22,10.22,163200.0,9.7394,9.7394,9.7299,9.7299,163200.0
2014-09-17 10:40:00,10.22,10.23,10.22,10.22,109200.0,9.7299,9.7394,9.7299,9.7299,109200.0
2014-09-17 10:45:00,10.23,10.23,10.21,10.23,202800.0,9.7394,9.7394,9.7203,9.7394,202800.0
2014-09-17 10:50:00,10.23,10.23,10.21,10.22,172800.0,9.7394,9.7394,9.7203,9.7299,172800.0
2014-09-17 10:55:00,10.22,10.22,10.2,10.22,103200.0,9.7299,9.7299,9.7108,9.7299,103200.0
2014-09-17 11:00:00,10.21,10.23,10.21,10.23,48000.0,9.7203,9.7394,9.7203,9.7394,48000.0
2014-09-17 11:05:00,10.23,10.23,10.22,10.22,42000.0,9.7394,9.7394,9.7299,9.7299,42000.0
2014-09-17 11:10:00,10.22,10.22,10.22,10.22,26400.0,9.7299,9.7299,9.7299,9.7299,26400.0
2014-09-17 11:15:00,10.23,10.23,10.23,10.23,121200.0,9.7394,9.7394,9.7394,9.7394,121200.0
2014-09-17 11:20:00,10.23,10.23,10.22,10.22,34800.0,9.7394,9.7394,9.7299,9.7299,34800.0
2014-09-17 11:25:00,10.22,10.23,10.22,10.23,62400.0,9.7299,9.7394,9.7299,9.7394,62400.0
2014-09-17 11:30:00,10.22,10.22,10.19,10.19,271200.0,9.7299,9.7299,9.7013,9.7013,271200.0
2014-09-17 11:35:00,10.2,10.21,10.2,10.21,79200.0,9.7108,9.7203,9.7108,9.7203,79200.0
2014-09-17 11:40:00,10.21,10.21,10.2,10.2,60000.0,9.7203,9.7203,9.7108,9.7108,60000.0
2014-09-17 11:45:00,10.21,10.21,10.2,10.21,28800.0,9.7203,9.7203,9.7108,9.7203,28800.0
2014-09-17 11:50:00,10.21,10.21,10.2,10.21,21600.0,9.7203,9.7203,9.7108,9.7203,21600.0
2014-09-17 11:55:00,10.22,10.22,10.2,10.2,14400.0,9.7299,9.7299,9.7108,9.7108,14400.0
2014-09-17 12:00:00,10.2,10.21,10.2,10.21,66000.0,9.7108,9.7203,9.7108,9.7203,66000.0
2014-09-17 12:05:00,10.21,10.22,10.21,10.21,264000.0,9.7203,9.7299,9.7203,9.7203,264000.0
2014-09-17 12:10:00,10.21,10.21,10.21,10.21,0.0,9.7203,9.7203,9.7203,9.7203,0.0
2014-09-17 12:15:00,10.2,10.2,10.2,10.2,68400.0,9.7108,9.7108,9.7108,9.7108,68400.0
2014-09-17 12:20:00,10.2,10.2,10.18,10.18,266400.0,9.7108,9.7108,9.6918,9.6918,266400.0
2014-09-17 12:25:00,10.18,10.18,10.17,10.17,44400.0,9.6918,9.6918,9.6823,9.6823,44400.0
2014-09-17 12:30:00,10.17,10.18,10.17,10.17,43200.0,9.6823,9.6918,9.6823,9.6823,43200.0
2014-09-17 12:35:00,10.18,10.19,10.18,10.19,28800.0,9.6918,9.7013,9.6918,9.7013,28800.0
2014-09-17 12:40:00,10.19,10.2,10.19,10.19,44400.0,9.7013,9.7108,9.7013,9.7013,44400.0
2014-09-17 12:45:00,10.19,10.2,10.19,10.19,30000.0,9.7013,9.7108,9.7013,9.7013,30000.0
2014-09-17 12:50:00,10.19,10.19,10.19,10.19,2400.0,9.7013,9.7013,9.7013,9.7013,2400.0
2014-09-17 12:55:00,10.19,10.19,10.18,10.18,20400.0,9.7013,9.7013,9.6918,9.6918,20400.0
2014-09-17 13:00:00,10.19,10.19,10.18,10.18,25200.0,9.7013,9.7013,9.6918,9.6918,25200.0
2014-09-17 13:05:00,10.18,10.18,10.17,10.17,90000.0,9.6918,9.6918,9.6823,9.6823,90000.0
2014-09-17 13:10:00,10.17,10.18,10.17,10.18,27600.0,9.6823,9.6918,9.6823,9.6918,27600.0
2014-09-17 13:15:00,10.17,10.17,10.17,10.17,12000.0,9.6823,9.6823,9.6823,9.6823,12000.0
2014-09-17 13:20:00,10.18,10.18,10.17,10.17,2400.0,9.6918,9.6918,9.6823,9.6823,2400.0
2014-09-17 13:25:00,10.17,10.17,10.17,10.17,49200.0,9.6823,9.6823,9.6823,9.6823,49200.0
2014-09-17 13:30:00,10.17,10.17,10.16,10.17,82800.0,9.6823,9.6823,9.6727,9.6823,82800.0
2014-09-17 13:35:00,10.16,10.17,10.16,10.17,39600.0,9.6727,9.6823,9.6727,9.6823,39600.0
2014-09-17 13:40:00,10.17,10.19,10.17,10.19,211200.0,9.6823,9.7013,9.6823,9.7013,211200.0
2014-09-17 13:45:00,10.19,10.2,10.19,10.19,50400.0,9.7013,9.7108,9.7013,9.7013,50400.0
2014-09-17 13:50:00,10.19,10.21,10.19,10.21,42000.0,9.7013,9.7203,9.7013,9.7203,42000.0
2014-09-17 13:55:00,10.21,10.23,10.21,10.23,480000.0,9.7203,9.7394,9.7203,9.7394,480000.0
2014-09-17 14:00:00,10.23,10.29,10.08,10.11,1567200.0,9.7394,9.7965,9.5966,9.6251,1567200.0
2014-09-17 14:05:00,10.1,10.22,10.1,10.2,1173600.0,9.6156,9.7299,9.6156,9.7108,1173600.0
2014-09-17 14:10:00,10.2,10.3,10.2,10.27,861600.0,9.7108,9.806,9.7108,9.7775,861600.0
2014-09-17 14:15:00,10.28,10.29,10.24,10.28,650400.0,9.787,9.7965,9.7489,9.787,650400.0
2014-09-17 14:20:00,10.28,10.31,10.26,10.31,477600.0,9.787,9.8155,9.7679,9.8155,477600.0
2014-09-17 14:25:00,10.31,10.33,10.29,10.32,596400.0,9.8155,9.8346,9.7965,9.8251,596400.0
2014-09-17 14:30:00,10.32,10.32,10.29,10.29,463200.0,9.8251,9.8251,9.7965,9.7965,463200.0
2014-09-17 14:35:00,10.29,10.3,10.27,10.27,266400.0,9.7965,9.806,9.7775,9.7775,266400.0
2014-09-17 14:40:00,10.28,10.29,10.24,10.25,591600.0,9.787,9.7965,9.7489,9.7584,591600.0
2014-09-17 14:45:00,10.25,10.27,10.23,10.27,427200.0,9.7584,9.7775,9.7394,9.7775,427200.0
2014-09-17 14:50:00,10.27,10.3,10.26,10.3,374400.0,9.7775,9.806,9.7679,9.806,374400.0
2014-09-17 14:55:00,10.3,10.31,10.28,10.3,231600.0,9.806,9.8155,9.787,9.806,231600.0
2014-09-17 15:00:00,10.3,10.34,10.3,10.33,882000.0,9.806,9.8441,9.806,9.8346,882000.0
2014-09-17 15:05:00,10.34,10.37,10.34,10.35,421200.0,9.8441,9.8727,9.8441,9.8536,421200.0
2014-09-17 15:10:00,10.35,10.36,10.34,10.35,104400.0,9.8536,9.8631,9.8441,9.8536,104400.0
2014-09-17 15:15:00,10.35,10.37,10.35,10.35,140400.0,9.8536,9.8727,9.8536,9.8536,140400.0
2014-09-17 15:20:00,10.35,10.35,10.28,10.29,669600.0,9.8536,9.8536,9.787,9.7965,669600.0
2014-09-17 15:25:00,10.29,10.31,10.27,10.31,600000.0,9.7965,9.8155,9.7775,9.8155,600000.0
2014-09-17 15:30:00,10.31,10.31,10.26,10.26,296400.0,9.8155,9.8155,9.7679,9.7679,296400.0
2014-09-17 15:35:00,10.26,10.28,10.23,10.23,477600.0,9.7679,9.787,9.7394,9.7394,477600.0
2014-09-17 15:40:00,10.23,10.25,10.23,10.24,234000.0,9.7394,9.7584,9.7394,9.7489,234000.0
2014-09-17 15:45:00,10.24,10.24,10.2,10.21,400800.0,9.7489,9.7489,9.7108,9.7203,400800.0
2014-09-17 15:50:00,10.21,10.24,10.21,10.22,435600.0,9.7203,9.7489,9.7203,9.7299,435600.0
2014-09-17 15:55:00,10.22,10.23,10.21,10.23,541200.0,9.7299,9.7394,9.7203,9.7394,541200.0
2014-09-18 09:30:00,10.32,10.33,10.3,10.31,456000.0,9.8251,9.8346,9.806,9.8155,456000.0
2014-09-18 09:35:00,10.3,10.31,10.29,10.3,52800.0,9.806,9.8155,9.7965,9.806,52800.0
2014-09-18 09:40:00,10.3,10.32,10.3,10.32,205200.0,9.806,9.8251,9.806,9.8251,205200.0
2014-09-18 09:45:00,10.31,10.33,10.31,10.32,91200.0,9.8155,9.8346,9.8155,9.8251,91200.0
2014-09-18 09:50:00,10.31,10.34,10.31,10.34,196800.0,9.8155,9.8441,9.8155,9.8441,196800.0
2014-09-18 09:55:00,10.35,10.35,10.33,10.33,57600.0,9.8536,9.8536,9.8346,9.8346,57600.0
2014-09-18 10:00:00,10.34,10.35,10.34,10.35,294000.0,9.8441,9.8536,9.8441,9.8536,294000.0
2014-09-18 10:05:00,10.35,10.37,10.35,10.36,66000.0,9.8536,9.8727,9.8536,9.8631,66000.0
2014-09-18 10:10:00,10.37,10.38,10.34,10.34,195600.0,9.8727,9.8822,9.8441,9.8441,195600.0
2014-09-18 10:15:00,10.35,10.36,10.35,10.35,55200.0,9.8536,9.8631,9.8536,9.8536,55200.0
2014-09-18 10:20:00,10.35,10.36,10.33,10.34,97200.0,9.8536,9.8631,9.8346,9.8441,97200.0
2014-09-18 10:25:00,10.35,10.36,10.3,10.31,348000.0,9.8536,9.8631,9.806,9.8155,348000.0
2014-09-18 10:30:00,10.31,10.35,10.31,10.35,132000.0,9.8155,9.8536,9.8155,9.8536,132000.0
2014-09-18 10:35:00,10.36,10.37,10.35,10.37,122400.0,9.8631,9.8727,9.8536,9.8727,122400.0
2014-09-18 10:40:00,10.37,10.37,10.35,10.37,171600.0,9.8727,9.8727,9.8536,9.8727,171600.0
2014-09-18 10:45:00,10.37,10.39,10.37,10.38,213600.0,9.8727,9.8917,9.8727,9.8822,213600.0
2014-09-18 10:50:00,10.38,10.39,10.38,10.38,44400.0,9.8822,9.8917,9.8822,9.8822,44400.0
2014-09-18 10:55:00,10.38,10.38,10.35,10.35,136800.0,9.8822,9.8822,9.8536,9.8536,136800.0
2014-09-18 11:00:00,10.36,10.36,10.34,10.35,38400.0,9.8631,9.8631,9.8441,9.8536,38400.0
2014-09-18 11:05:00,10.35,10.37,10.35,10.36,120000.0,9.8536,9.8727,9.8536,9.8631,120000.0
2014-09-18 11:10:00,10.36,10.37,10.36,10.37,82800.0,9.8631,9.8727,9.8631,9.8727,82800.0
2014-09-18 11:15:00,10.37,10.37,10.36,10.36,31200.0,9.8727,9.8727,9.8631,9.8631,31200.0
2014-09-18 11:20:00,10.35,10.37,10.35,10.37,18000.0,9.8536,9.8727,9.8536,9.8727,18000.0
2014-09-18 11:25:00,10.37,10.37,10.36,10.36,80400.0,9.8727,9.8727,9.8631,9.8631,80400.0
2014-09-18 11:30:00,10.35,10.37,10.35,10.37,212400.0,9.8536,9.8727,9.8536,9.8727,212400.0
2014-09-18 11:35:00,10.37,10.38,10.36,10.36,36000.0,9.8727,9.8822,9.8631,9.8631,36000.0
2014-09-18 11:40:00,10.35,10.35,10.35,10.35,102000.0,9.8536,9.8536,9.8536,9.8536,102000.0
2014-09-18 11:45:00,10.35,10.35,10.34,10.34,45600.0,9.8536,9.8536,9.8441,9.8441,45600.0
2014-09-18 11:50:00,10.33,10.34,10.33,10.33,55200.0,9.8346,9.8441,9.8346,9.8346,55200.0
2014-09-18 11:55:00,10.33,10.34,10.33,10.34,64800.0,9.8346,9.8441,9.8346,9.8441,64800.0
2014-09-18 12:00:00,10.34,10.35,10.34,10.35,27600.0,9.8441,9.8536,9.8441,9.8536,27600.0
2014-09-18 12:05:00,10.35,10.35,10.35,10.35,68400.0,9.8536,9.8536,9.8536,9.8536,68400.0
2014-09-18 12:10:00,10.35,10.35,10.35,10.35,8400.0,9.8536,9.8536,9.8536,9.8536,8400.0
2014-09-18 12:15:00,10.35,10.35,10.35,10.35,20400.0,9.8536,9.8536,9.8536,9.8536,20400.0
2014-09-18 12:20:00,10.35,10.36,10.35,10.36,34800.0,9.8536,9.8631,9.8536,9.8631,34800.0
2014-09-18 12:25:00,10.36,10.36,10.36,10.36,31200.0,9.8631,9.8631,9.8631,9.8631,31200.0
2014-09-18 12:30:00,10.36,10.36,10.35,10.36,9600.0,9.8631,9.8631,9.8536,9.8631,9600.0
2014-09-18 12:35:00,10.36,10.37,10.36,10.37,36000.0,9.8631,9.8727,9.8631,9.8727,36000.0
2014-09-18 12:40:00,10.36,10.37,10.36,10.36,14400.0,9.8631,9.8727,9.8631,9.8631,14400.0
2014-09-18 12:45:00,10.36,10.37,10.36,10.37,78000.0,9.8631,9.8727,9.8631,9.8727,78000.0
2014-09-18 12:50:00,10.37,10.37,10.35,10.35,30000.0,9.8727,9.8727,9.8536,9.8536,30000.0
2014-09-18 12:55:00,10.36,10.36,10.35,10.36,55200.0,9.8631,9.8631,9.8536,9.8631,55200.0
2014-09-18 13:00:00,10.36,10.37,10.36,10.36,18000.0,9.8631,9.8727,9.8631,9.8631,18000.0
2014-09-18 13:05:00,10.37,10.37,10.36,10.36,78000.0,9.8727,9.8727,9.8631,9.8631,78000.0
2014-09-18 13:10:00,10.36,10.37,10.36,10.36,30000.0,9.8631,9.8727,9.8631,9.8631,30000.0
2014-09-18 13:15:00,10.36,10.37,10.36,10.36,13200.0,9.8631,9.8727,9.8631,9.8631,13200.0
2014-09-18 13:20:00,10.36,10.36,10.35,10.35,25200.0,9.8631,9.8631,9.8536,9.8536,25200.0
2014-09-18 13:25:00,10.35,10.35,10.35,10.35,20400.0,9.8536,9.8536,9.8536,9.8536,20400.0
2014-09-18 13:30:00,10.36,10.36,10.35,10.35,36000.0,9.8631,9.8631,9.8536,9.8536,36000.0
2014-09-18 13:35:00,10.35,10.36,10.35,10.36,10800.0,9.8536,9.8631,9.8536,9.8631,10800.0
2014-09-18 13:40:00,10.35,10.36,10.35,10.36,8400.0,9.8536,9.8631,9.8536,9.8631,8400.0
2014-09-18 13:45:00,10.36,10.36,10.35,10.36,20400.0,9.8631,9.8631,9.8536,9.8631,20400.0
2014-09-18 13:50:00,10.35,10.35,10.35,10.35,50400.0,9.8536,9.8536,9.8536,9.8536,50400.0
2014-09-18 13:55:00,10.35,10.35,10.34,10.35,20400.0,9.8536,9.8536,9.8441,9.8536,20400.0
2014-09-18 14:00:00,10.36,10.36,10.35,10.35,50400.0,9.8631,9.8631,9.8536,9.8536,50400.0
2014-09-18 14:05:00,10.35,10.37,10.35,10.37,52800.0,9.8536,9.8727,9.8536,9.8727,52800.0
2014-09-18 14:10:00,10.37,10.38,10.37,10.37,194400.0,9.8727,9.8822,9.8727,9.8727,194400.0
2014-09-18 14:15:00,10.37,10.37,10.37,10.37,20400.0,9.8727,9.8727,9.8727,9.8727,20400.0
2014-09-18 14:20:00,10.36,10.36,10.35,10.35,8400.0,9.8631,9.8631,9.8536,9.8536,8400.0
2014-09-18 14:25:00,10.35,10.36,10.35,10.35,96000.0,9.8536,9.8631,9.8536,9.8536,96000.0
2014-09-18 14:30:00,10.35,10.36,10.35,10.36,13200.0,9.8536,9.8631,9.8536,9.8631,13200.0
2014-09-18 14:35:00,10.36,10.36,10.36,10.36,57600.0,9.8631,9.8631,9.8631,9.8631,57600.0
2014-09-18 14:40:00,10.36,10.36,10.35,10.35,13200.0,9.8631,9.8631,9.8536,9.8536,13200.0
2014-09-18 14:45:00,10.36,10.36,10.35,10.35,31200.0,9.8631,9.8631,9.8536,9.8536,31200.0
2014-09-18 14:50:00,10.35,10.35,10.34,10.35,109200.0,9.8536,9.8536,9.8441,9.8536,109200.0
2014-09-18 14:55:00,10.35,10.35,10.35,10.35,50400.0,9.8536,9.8536,9.8536,9.8536,50400.0
2014-09-18 15:00:00,10.35,10.36,10.34,10.36,308400.0,9.8536,9.8631,9.8441,9.8631,308400.0
2014-09-18 15:05:00,10.36,10.37,10.36,10.36,94800.0,9.8631,9.8727,9.8631,9.8631,94800.0
2014-09-18 15:10:00,10.36,10.37,10.36,10.36,68400.0,9.8631,9.8727,9.8631,9.8631,68400.0
2014-09-18 15:15:00,10.36,10.38,10.36,10.38,134400.0,9.8631,9.8822,9.8631,9.8822,134400.0
2014-09-18 15:20:00,10.38,10.38,10.37,10.37,84000.0,9.8822,9.8822,9.8727,9.8727,84000.0
2014-09-18 15:25:00,10.37,10.38,10.37,10.38,38400.0,9.8727,9.8822,9.8727,9.8822,38400.0
2014-09-18 15:30:00,10.38,10.38,10.37,10.38,84000.0,9.8822,9.8822,9.8727,9.8822,84000.0
2014-09-18 15:35:00,10.38,10.4,10.38,10.4,184800.0,9.8822,9.9012,9.8822,9.9012,184800.0
2014-09-18 15:40:00,10.39,10.39,10.38,10.38,93600.0,9.8917,9.8917,9.8822,9.8822,93600.0
2014-09-18 15:45:00,10.38,10.38,10.38,10.38,142800.0,9.8822,9.8822,9.8822,9.8822,142800.0
2014-09-18 15:50:00,10.38,10.39,10.38,10.39,240000.0,9.8822,9.8917,9.8822,9.8917,240000.0
2014-09-18 15:55:00,10.39,10.39,10.38,10.39,495600.0,9.8917,9.8917,9.8822,9.8917,495600.0
2014-09-19 09:30:00,10.49,10.52,10.48,10.49,1332000.0,9.9869,10.0155,9.9774,9.9869,1332000.0
2014-09-19 09:35:00,10.49,10.5,10.47,10.49,324000.0,9.9869,9.9964,9.9679,9.9869,324000.0
2014-09-19 09:40:00,10.49,10.49,10.46,10.46,168000.0,9.9869,9.9869,9.9584,9.9584,168000.0
2014-09-19 09:45:00,10.47,10.49,10.47,10.49,253200.0,9.9679,9.9869,9.9679,9.9869,253200.0
2014-09-19 09:50:00,10.49,10.5,10.49,10.49,151200.0,9.9869,9.9964,9.9869,9.9869,151200.0
2014-09-19 09:55:00,10.49,10.49,10.48,10.48,70800.0,9.9869,9.9869,9.9774,9.9774,70800.0
2014-09-19 10:00:00,10.48,10.49,10.47,10.48,90000.0,9.9774,9.9869,9.9679,9.9774,90000.0
2014-09-19 10:05:00,10.49,10.49,10.47,10.48,93600.0,9.9869,9.9869,9.9679,9.9774,93600.0
2014-09-19 10:10:00,10.47,10.49,10.47,10.47,230400.0,9.9679,9.9869,9.9679,9.9679,230400.0
2014-09-19 10:15:00,10.47,10.47,10.45,10.47,108000.0,9.9679,9.9679,9.9488,9.9679,108000.0
2014-09-19 10:20:00,10.46,10.47,10.45,10.47,98400.0,9.9584,9.9679,9.9488,9.9679,98400.0
2014-09-19 10:25:00,10.46,10.47,10.44,10.44,63600.0,9.9584,9.9679,9.9393,9.9393,63600.0
2014-09-19 10:30:00,10.44,10.45,10.43,10.45,128400.0,9.9393,9.9488,9.9298,9.9488,128400.0
2014-09-19 10:35:00,10.45,10.45,10.43,10.43,50400.0,9.9488,9.9488,9.9298,9.9298,50400.0
2014-09-19 10:40:00,10.44,10.44,10.42,10.43,60000.0,9.9393,9.9393,9.9203,9.9298,60000.0
2014-09-19 10:45:00,10.43,10.44,10.42,10.44,60000.0,9.9298,9.9393,9.9203,9.9393,60000.0
2014-09-19 10:50:00,10.44,10.45,10.43,10.45,109200.0,9.9393,9.9488,9.9298,9.9488,109200.0
2014-09-19 10:55:00,10.45,10.45,10.44,10.44,87600.0,9.9488,9.9488,9.9393,9.9393,87600.0
2014-09-19 11:00:00,10.44,10.46,10.44,10.46,84000.0,9.9393,9.9584,9.9393,9.9584,84000.0
2014-09-19 11:05:00,10.46,10.46,10.45,10.46,232800.0,9.9584,9.9584,9.9488,9.9584,232800.0
2014-09-19 11:10:00,10.46,10.46,10.44,10.44,45600.0,9.9584,9.9584,9.9393,9.9393,45600.0
2014-09-19 11:15:00,10.45,10.46,10.45,10.45,109200.0,9.9488,9.9584,9.9488,9.9488,109200.0
2014-09-19 11:20:00,10.45,10.46,10.45,10.45,80400.0,9.9488,9.9584,9.9488,9.9488,80400.0
2014-09-19 11:25:00,10.44,10.45,10.43,10.44,102000.0,9.9393,9.9488,9.9298,9.9393,102000.0
2014-09-19 11:30:00,10.43,10.44,10.41,10.41,352800.0,9.9298,9.9393,9.9108,9.9108,352800.0
2014-09-19 11:35:00,10.41,10.41,10.4,10.41,235200.0,9.9108,9.9108,9.9012,9.9108,235200.0
2014-09-19 11:40:00,10.41,10.42,10.4,10.41,93600.0,9.9108,9.9203,9.9012,9.9108,93600.0
2014-09-19 11:45:00,10.42,10.42,10.4,10.4,106800.0,9.9203,9.9203,9.9012,9.9012,106800.0
2014-09-19 11:50:00,10.4,10.41,10.4,10.41,237600.0,9.9012,9.9108,9.9012,9.9108,237600.0
2014-09-19 11:55:00,10.41,10.42,10.39,10.41,237600.0,9.9108,9.9203,9.8917,9.9108,237600.0
2014-09-19 12:00:00,10.41,10.41,10.38,10.39,174000.0,9.9108,9.9108,9.8822,9.8917,174000.0
2014-09-19 12:05:00,10.4,10.4,10.36,10.37,276000.0,9.9012,9.9012,9.8631,9.8727,276000.0
2014-09-19 12:10:00,10.37,10.38,10.36,10.38,86400.0,9.8727,9.8822,9.8631,9.8822,86400.0
2014-09-19 12:15:00,10.37,10.37,10.36,10.37,214800.0,9.8727,9.8727,9.8631,9.8727,214800.0
2014-09-19 12:20:00,10.36,10.37,10.36,10.37,38400.0,9.8631,9.8727,9.8631,9.8727,38400.0
2014-09-19 12:25:00,10.37,10.39,10.37,10.38,144000.0,9.8727,9.8917,9.8727,9.8822,144000.0
2014-09-19 12:30:00,10.38,10.38,10.37,10.38,121200.0,9.8822,9.8822,9.8727,9.8822,121200.0
2014-09-19 12:35:00,10.39,10.4,10.39,10.4,42000.0,9.8917,9.9012,9.8917,9.9012,42000.0
2014-09-19 12:40:00,10.38,10.38,10.37,10.37,19200.0,9.8822,9.8822,9.8727,9.8727,19200.0
2014-09-19 12:45:00,10.37,10.37,10.36,10.36,142800.0,9.8727,9.8727,9.8631,9.8631,142800.0
2014-09-19 12:50:00,10.36,10.37,10.35,10.35,194400.0,9.8631,9.8727,9.8536,9.8536,194400.0
2014-09-19 12:55:00,10.35,10.37,10.35,10.36,68400.0,9.8536,9.8727,9.8536,9.8631,68400.0
2014-09-19 13:00:00,10.36,10.36,10.33,10.34,148800.0,9.8631,9.8631,9.8346,9.8441,148800.0
2014-09-19 13:05:00,10.35,10.35,10.34,10.34,38400.0,9.8536,9.8536,9.8441,9.8441,38400.0
2014-09-19 13:10:00,10.33,10.33,10.31,10.32,150000.0,9.8346,9.8346,9.8155,9.8251,150000.0
2014-09-19 13:15:00,10.31,10.32,10.3,10.32,97200.0,9.8155,9.8251,9.806,9.8251,97200.0
2014-09-19 13:20:00,10.31,10.35,10.31,10.34,144000.0,9.8155,9.8536,9.8155,9.8441,144000.0
2014-09-19 13:25:00,10.35,10.35,10.34,10.34,42000.0,9.8536,9.8536,9.8441,9.8441,42000.0
2014-09-19 13:30:00,10.36,10.36,10.35,10.35,97200.0,9.8631,9.8631,9.8536,9.8536,97200.0
2014-09-19 13:35:00,10.36,10.36,10.35,10.35,28800.0,9.8631,9.8631,9.8536,9.8536,28800.0
2014-09-19 13:40:00,10.35,10.35,10.34,10.34,33600.0,9.8536,9.8536,9.8441,9.8441,33600.0
2014-09-19 13:45:00,10.35,10.36,10.34,10.36,91200.0,9.8536,9.8631,9.8441,9.8631,91200.0
2014-09-19 13:50:00,10.36,10.38,10.36,10.38,100800.0,9.8631,9.8822,9.8631,9.8822,100800.0
2014-09-19 13:55:00,10.37,10.38,10.36,10.36,135600.0,9.8727,9.8822,9.8631,9.8631,135600.0
2014-09-19 14:00:00,10.37,10.37,10.36,10.36,49200.0,9.8727,9.8727,9.8631,9.8631,49200.0
2014-09-19 14:05:00,10.36,10.36,10.36,10.36,18000.0,9.8631,9.8631,9.8631,9.8631,18000.0
2014-09-19 14:10:00,10.36,10.37,10.36,10.37,31200.0,9.8631,9.8727,9.8631,9.8727,31200.0
2014-09-19 14:15:00,10.37,10.37,10.37,10.37,3600.0,9.8727,9.8727,9.8727,9.8727,3600.0
2014-09-19 14:20:00,10.38,10.39,10.37,10.39,158400.0,9.8822,9.8917,9.8727,9.8917,158400.0
2014-09-19 14:25:00,10.39,10.4,10.39,10.4,45600.0,9.8917,9.9012,9.8917,9.9012,45600.0
2014-09-19 14:30:00,10.39,10.4,10.38,10.38,127200.0,9.8917,9.9012,9.8822,9.8822,127200.0
2014-09-19 14:35:00,10.39,10.4,10.38,10.4,117600.0,9.8917,9.9012,9.8822,9.9012,117600.0
2014-09-19 14:40:00,10.4,10.41,10.4,10.41,85200.0,9.9012,9.9108,9.9012,9.9108,85200.0
2014-09-19 14:45:00,10.41,10.42,10.41,10.42,145200.0,9.9108,9.9203,9.9108,9.9203,145200.0
2014-09-19 14:50:00,10.42,10.42,10.41,10.41,45600.0,9.9203,9.9203,9.9108,9.9108,45600.0
2014-09-19 14:55:00,10.41,10.41,10.4,10.41,56400.0,9.9108,9.9108,9.9012,9.9108,56400.0
2014-09-19 15:00:00,10.41,10.42,10.41,10.42,66000.0,9.9108,9.9203,9.9108,9.9203,66000.0
2014-09-19 15:05:00,10.42,10.42,10.41,10.41,43200.0,9.9203,9.9203,9.9108,9.9108,43200.0
2014-09-19 15:10:00,10.41,10.41,10.41,10.41,16800.0,9.9108,9.9108,9.9108,9.9108,16800.0
2014-09-19 15:15:00,10.41,10.41,10.41,10.41,6000.0,9.9108,9.9108,9.9108,9.9108,6000.0
2014-09-19 15:20:00,10.41,10.41,10.39,10.4,122400.0,9.9108,9.9108,9.8917,9.9012,122400.0
2014-09-19 15:25:00,10.4,10.4,10.4,10.4,70800.0,9.9012,9.9012,9.9012,9.9012,70800.0
2014-09-19 15:30:00,10.39,10.4,10.39,10.4,61200.0,9.8917,9.9012,9.8917,9.9012,61200.0
2014-09-19 15:35:00,10.4,10.4,10.4,10.4,34800.0,9.9012,9.9012,9.9012,9.9012,34800.0
2014-09-19 15:40:00,10.4,10.42,10.4,10.42,81600.0,9.9012,9.9203,9.9012,9.9203,81600.0
2014-09-19 15:45:00,10.42,10.42,10.42,10.42,141600.0,9.9203,9.9203,9.9203,9.9203,141600.0
2014-09-19 15:50:00,10.42,10.42,10.41,10.41,196800.0,9.9203,9.9203,9.9108,9.9108,196800.0
2014-09-19 15:55:00,10.41,10.41,10.36,10.37,501600.0,9.9108,9.9108,9.8631,9.8727,501600.0
2014-09-22 09:30:00,10.31,10.31,10.27,10.29,453600.0,9.8155,9.8155,9.7775,9.7965,453600.0
2014-09-22 09:35:00,10.29,10.29,10.27,10.27,160800.0,9.7965,9.7965,9.7775,9.7775,160800.0
2014-09-22 09:40:00,10.26,10.26,10.23,10.23,436800.0,9.7679,9.7679,9.7394,9.7394,436800.0
2014-09-22 09:45:00,10.24,10.27,10.23,10.26,307200.0,9.7489,9.7775,9.7394,9.7679,307200.0
2014-09-22 09:50:00,10.26,10.27,10.25,10.26,208800.0,9.7679,9.7775,9.7584,9.7679,208800.0
2014-09-22 09:55:00,10.26,10.26,10.25,10.26,130800.0,9.7679,9.7679,9.7584,9.7679,130800.0
2014-09-22 10:00:00,10.25,10.26,10.23,10.25,152400.0,9.7584,9.7679,9.7394,9.7584,152400.0
2014-09-22 10:05:00,10.25,10.29,10.25,10.29,147600.0,9.7584,9.7965,9.7584,9.7965,147600.0
2014-09-22 10:10:00,10.29,10.29,10.27,10.27,55200.0,9.7965,9.7965,9.7775,9.7775,55200.0
2014-09-22 10:15:00,10.27,10.27,10.22,10.23,271200.0,9.7775,9.7775,9.7299,9.7394,271200.0
2014-09-22 10:20:00,10.22,10.24,10.21,10.21,122400.0,9.7299,9.7489,9.7203,9.7203,122400.0
2014-09-22 10:25:00,10.22,10.22,10.19,10.2,356400.0,9.7299,9.7299,9.7013,9.7108,356400.0
2014-09-22 10:30:00,10.21,10.21,10.17,10.19,314400.0,9.7203,9.7203,9.6823,9.7013,314400.0
2014-09-22 10:35:00,10.19,10.21,10.18,10.19,129600.0,9.7013,9.7203,9.6918,9.7013,129600.0
2014-09-22 10:40:00,10.18,10.18,10.15,10.17,164400.0,9.6918,9.6918,9.6632,9.6823,164400.0
2014-09-22 10:45:00,10.16,10.18,10.15,10.15,99600.0,9.6727,9.6918,9.6632,9.6632,99600.0
2014-09-22 10:50:00,10.16,10.16,10.13,10.13,184800.0,9.6727,9.6727,9.6442,9.6442,184800.0
2014-09-22 10:55:00,10.13,10.15,10.13,10.15,100800.0,9.6442,9.6632,9.6442,9.6632,100800.0
2014-09-22 11:00:00,10.14,10.16,10.14,10.16,152400.0,9.6537,9.6727,9.6537,9.6727,152400.0
2014-09-22 11:05:00,10.16,10.17,10.16,10.16,106800.0,9.6727,9.6823,9.6727,9.6727,106800.0
2014-09-22 11:10:00,10.15,10.15,10.14,10.14,88800.0,9.6632,9.6632,9.6537,9.6537,88800.0
2014-09-22 11:15:00,10.14,10.15,10.12,10.15,517200.0,9.6537,9.6632,9.6347,9.6632,517200.0
2014-09-22 11:20:00,10.16,10.17,10.16,10.17,88800.0,9.6727,9.6823,9.6727,9.6823,88800.0
2014-09-22 11:25:00,10.17,10.17,10.16,10.16,88800.0,9.6823,9.6823,9.6727,9.6727,88800.0
2014-09-22 11:30:00,10.16,10.16,10.15,10.16,68400.0,9.6727,9.6727,9.6632,9.6727,68400.0
2014-09-22 11:35:00,10.15,10.17,10.14,10.14,99600.0,9.6632,9.6823,9.6537,9.6537,99600.0
2014-09-22 11:40:00,10.13,10.15,10.13,10.14,44400.0,9.6442,9.6632,9.6442,9.6537,44400.0
2014-09-22 11:45:00,10.13,10.14,10.1,10.1,198000.0,9.6442,9.6537,9.6156,9.6156,198000.0
2014-09-22 11:50:00,10.12,10.12,10.09,10.1,110400.0,9.6347,9.6347,9.6061,9.6156,110400.0
2014-09-22 11:55:00,10.1,10.11,10.1,10.1,162000.0,9.6156,9.6251,9.6156,9.6156,162000.0
2014-09-22 12:00:00,10.1,10.1,10.08,10.1,476400.0,9.6156,9.6156,9.5966,9.6156,476400.0
2014-09-22 12:05:00,10.09,10.11,10.09,10.11,100800.0,9.6061,9.6251,9.6061,9.6251,100800.0
2014-09-22 12:10:00,10.11,10.12,10.1,10.1,129600.0,9.6251,9.6347,9.6156,9.6156,129600.0
2014-09-22 12:15:00,10.12,10.13,10.11,10.11,74400.0,9.6347,9.6442,9.6251,9.6251,74400.0
2014-09-22 12:20:00,10.11,10.12,10.11,10.11,48000.0,9.6251,9.6347,9.6251,9.6251,48000.0
2014-09-22 12:25:00,10.11,10.12,10.1,10.11,106800.0,9.6251,9.6347,9.6156,9.6251,106800.0
2014-09-22 12:30:00,10.11,10.12,10.1,10.11,267600.0,9.6251,9.6347,9.6156,9.6251,267600.0
2014-09-22 12:35:00,10.11,10.11,10.11,10.11,8400.0,9.6251,9.6251,9.6251,9.6251,8400.0
2014-09-22 12:40:00,10.11,10.13,10.1,10.13,144000.0,9.6251,9.6442,9.6156,9.6442,144000.0
2014-09-22 12:45:00,10.13,10.14,10.13,10.14,151200.0,9.6442,9.6537,9.6442,9.6537,151200.0
2014-09-22 12:50:00,10.14,10.14,10.13,10.14,80400.0,9.6537,9.6537,9.6442,9.6537,80400.0
2014-09-22 12:55:00,10.14,10.14,10.12,10.13,85200.0,9.6537,9.6537,9.6347,9.6442,85200.0
2014-09-22 13:00:00,10.13,10.13,10.12,10.12,44400.0,9.6442,9.6442,9.6347,9.6347,44400.0
2014-09-22 13:05:00,10.12,10.13,10.12,10.13,32400.0,9.6347,9.6442,9.6347,9.6442,32400.0
2014-09-22 13:10:00,10.12,10.12,10.09,10.11,206400.0,9.6347,9.6347,9.6061,9.6251,206400.0
2014-09-22 13:15:00,10.11,10.12,10.1,10.12,69600.0,9.6251,9.6347,9.6156,9.6347,69600.0
2014-09-22 13:20:00,10.12,10.12,10.1,10.1,92400.0,9.6347,9.6347,9.6156,9.6156,92400.0
2014-09-22 13:25:00,10.11,10.15,10.11,10.15,260400.0,9.6251,9.6632,9.6251,9.6632,260400.0
2014-09-22 13:30:00,10.15,10.16,10.14,10.14,81600.0,9.6632,9.6727,9.6537,9.6537,81600.0
2014-09-22 13:35:00,10.14,10.15,10.13,10.13,104400.0,9.6537,9.6632,9.6442,9.6442,104400.0
2014-09-22 13:40:00,10.13,10.13,10.12,10.13,32400.0,9.6442,9.6442,9.6347,9.6442,32400.0
2014-09-22 13:45:00,10.13,10.14,10.12,10.13,36000.0,9.6442,9.6537,9.6347,9.6442,36000.0
2014-09-22 13:50:00,10.14,10.14,10.13,10.14,76800.0,9.6537,9.6537,9.6442,9.6537,76800.0
2014-09-22 13:55:00,10.14,10.14,10.11,10.11,105600.0,9.6537,9.6537,9.6251,9.6251,105600.0
2014-09-22 14:00:00,10.11,10.12,10.11,10.11,48000.0,9.6251,9.6347,9.6251,9.6251,48000.0
2014-09-22 14:05:00,10.1,10.11,10.09,10.11,25200.0,9.6156,9.6251,9.6061,9.6251,25200.0
2014-09-22 14:10:00,10.12,10.12,10.1,10.11,61200.0,9.6347,9.6347,9.6156,9.6251,61200.0
2014-09-22 14:15:00,10.11,10.12,10.11,10.11,36000.0,9.6251,9.6347,9.6251,9.6251,36000.0
2014-09-22 14:20:00,10.11,10.12,10.09,10.09,142800.0,9.6251,9.6347,9.6061,9.6061,142800.0
2014-09-22 14:25:00,10.09,10.09,10.06,10.07,411600.0,9.6061,9.6061,9.5775,9.5871,411600.0
2014-09-22 14:30:00,10.08,10.09,10.07,10.09,74400.0,9.5966,9.6061,9.5871,9.6061,74400.0
2014-09-22 14:35:00,10.08,10.09,10.07,10.09,73200.0,9.5966,9.6061,9.5871,9.6061,73200.0
2014-09-22 14:40:00,10.09,10.09,10.08,10.08,39600.0,9.6061,9.6061,9.5966,9.5966,39600.0
2014-09-22 14:45:00,10.1,10.12,10.09,10.12,189600.0,9.6156,9.6347,9.6061,9.6347,189600.0
2014-09-22 14:50:00,10.12,10.12,10.11,10.11,48000.0,9.6347,9.6347,9.6251,9.6251,48000.0
2014-09-22 14:55:00,10.11,10.12,10.11,10.11,44400.0,9.6251,9.6347,9.6251,9.6251,44400.0
2014-09-22 15:00:00,10.11,10.13,10.11,10.11,58800.0,9.6251,9.6442,9.6251,9.6251,58800.0
2014-09-22 15:05:00,10.11,10.11,10.1,10.11,33600.0,9.6251,9.6251,9.6156,9.6251,33600.0
2014-09-22 15:10:00,10.11,10.11,10.09,10.09,28800.0,9.6251,9.6251,9.6061,9.6061,28800.0
2014-09-22 15:15:00,10.09,10.1,10.08,10.09,90000.0,9.6061,9.6156,9.5966,9.6061,90000.0
2014-09-22 15:20:00,10.09,10.11,10.09,10.11,273600.0,9.6061,9.6251,9.6061,9.6251,273600.0
2014-09-22 15:25:00,10.1,10.11,10.1,10.1,236400.0,9.6156,9.6251,9.6156,9.6156,236400.0
2014-09-22 15:30:00,10.11,10.11,10.1,10.1,75600.0,9.6251,9.6251,9.6156,9.6156,75600.0
2014-09-22 15:35:00,10.1,10.11,10.1,10.11,72000.0,9.6156,9.6251,9.6156,9.6251,72000.0
2014-09-22 15:40:00,10.12,10.15,10.12,10.14,397200.0,9.6347,9.6632,9.6347,9.6537,397200.0
2014-09-22 15:45:00,10.14,10.14,10.13,10.14,156000.0,9.6537,9.6537,9.6442,9.6537,156000.0
2014-09-22 15:50:00,10.14,10.14,10.12,10.12,316800.0,9.6537,9.6537,9.6347,9.6347,316800.0
2014-09-22 15:55:00,10.12,10.12,10.12,10.12,532800.0,9.6347,9.6347,9.6347,9.6347,532800.0
2014-09-23 09:30:00,10.01,10.04,9.99,10.04,860400.0,9.5299,9.5585,9.5109,9.5585,860400.0
2014-09-23 09:35:00,10.04,10.06,10.02,10.05,240000.0,9.5585,9.5775,9.5395,9.568,240000.0
2014-09-23 09:40:00,10.05,10.07,10.05,10.06,130800.0,9.568,9.5871,9.568,9.5775,130800.0
2014-09-23 09:45:00,10.05,10.09,10.05,10.08,424800.0,9.568,9.6061,9.568,9.5966,424800.0
2014-09-23 09:50:00,10.09,10.11,10.09,10.1,163200.0,9.6061,9.6251,9.6061,9.6156,163200.0
2014-09-23 09:55:00,10.1,10.12,10.09,10.11,225600.0,9.6156,9.6347,9.6061,9.6251,225600.0
2014-09-23 10:00:00,10.11,10.13,10.11,10.13,240000.0,9.6251,9.6442,9.6251,9.6442,240000.0
2014-09-23 10:05:00,10.12,10.12,10.1,10.11,114000.0,9.6347,9.6347,9.6156,9.6251,114000.0
2014-09-23 10:10:00,10.11,10.11,10.09,10.09,85200.0,9.6251,9.6251,9.6061,9.6061,85200.0
2014-09-23 10:15:00,10.1,10.11,10.1,10.11,206400.0,9.6156,9.6251,9.6156,9.6251,206400.0
2014-09-23 10:20:00,10.12,10.14,10.11,10.12,320400.0,9.6347,9.6537,9.6251,9.6347,320400.0
2014-09-23 10:25:00,10.12,10.12,10.09,10.09,243600.0,9.6347,9.6347,9.6061,9.6061,243600.0
2014-09-23 10:30:00,10.08,10.09,10.07,10.07,204000.0,9.5966,9.6061,9.5871,9.5871,204000.0
2014-09-23 10:35:00,10.06,10.07,10.06,10.06,51600.0,9.5775,9.5871,9.5775,9.5775,51600.0
2014-09-23 10:40:00,10.06,10.08,10.05,10.08,90000.0,9.5775,9.5966,9.568,9.5966,90000.0
2014-09-23 10:45:00,10.07,10.08,10.05,10.07,198000.0,9.5871,9.5966,9.568,9.5871,198000.0
2014-09-23 10:50:00,10.08,10.1,10.08,10.08,91200.0,9.5966,9.6156,9.5966,9.5966,91200.0
2014-09-23 10:55:00,10.08,10.08,10.05,10.06,103200.0,9.5966,9.5966,9.568,9.5775,103200.0
2014-09-23 11:00:00,10.07,10.08,10.07,10.07,27600.0,9.5871,9.5966,9.5871,9.5871,27600.0
2014-09-23 11:05:00,10.07,10.07,10.05,10.06,44400.0,9.5871,9.5871,9.568,9.5775,44400.0
2014-09-23 11:10:00,10.05,10.05,10.02,10.03,332400.0,9.568,9.568,9.5395,9.549,332400.0
2014-09-23 11:15:00,10.03,10.05,10.03,10.05,139200.0,9.549,9.568,9.549,9.568,139200.0
2014-09-23 11:20:00,10.05,10.07,10.05,10.07,130800.0,9.568,9.5871,9.568,9.5871,130800.0
2014-09-23 11:25:00,10.07,10.07,10.04,10.04,79200.0,9.5871,9.5871,9.5585,9.5585,79200.0
2014-09-23 11:30:00,10.05,10.06,10.05,10.06,92400.0,9.568,9.5775,9.568,9.5775,92400.0
2014-09-23 11:35:00,10.07,10.09,10.06,10.09,139200.0,9.5871,9.6061,9.5775,9.6061,139200.0
2014-09-23 11:40:00,10.1,10.1,10.08,10.09,153600.0,9.6156,9.6156,9.5966,9.6061,153600.0
2014-09-23 11:45:00,10.09,10.1,10.09,10.09,64800.0,9.6061,9.6156,9.6061,9.6061,64800.0
2014-09-23 11:50:00,10.09,10.1,10.09,10.1,68400.0,9.6061,9.6156,9.6061,9.6156,68400.0
2014-09-23 11:55:00,10.09,10.09,10.08,10.09,74400.0,9.6061,9.6061,9.5966,9.6061,74400.0
2014-09-23 12:00:00,10.08,10.1,10.08,10.08,62400.0,9.5966,9.6156,9.5966,9.5966,62400.0
2014-09-23 12:05:00,10.08,10.09,10.07,10.07,76800.0,9.5966,9.6061,9.5871,9.5871,76800.0
2014-09-23 12:10:00,10.07,10.08,10.06,10.07,87600.0,9.5871,9.5966,9.5775,9.5871,87600.0
2014-09-23 12:15:00,10.07,10.08,10.06,10.07,69600.0,9.5871,9.5966,9.5775,9.5871,69600.0
2014-09-23 12:20:00,10.07,10.08,10.06,10.06,76800.0,9.5871,9.5966,9.5775,9.5775,76800.0
2014-09-23 12:25:00,10.06,10.06,10.04,10.04,25200.0,9.5775,9.5775,9.5585,9.5585,25200.0
2014-09-23 12:30:00,10.06,10.06,10.05,10.05,9600.0,9.5775,9.5775,9.568,9.568,9600.0
2014-09-23 12:35:00,10.06,10.06,10.06,10.06,31200.0,9.5775,9.5775,9.5775,9.5775,31200.0
2014-09-23 12:40:00,10.06,10.07,10.06,10.06,33600.0,9.5775,9.5871,9.5775,9.5775,33600.0
2014-09-23 12:45:00,10.06,10.06,10.03,10.03,154800.0,9.5775,9.5775,9.549,9.549,154800.0
2014-09-23 12:50:00,10.03,10.03,10.02,10.03,132000.0,9.549,9.549,9.5395,9.549,132000.0
2014-09-23 12:55:00,10.03,10.03,10.03,10.03,37200.0,9.549,9.549,9.549,9.549,37200.0
2014-09-23 13:00:00,10.02,10.03,10.01,10.03,72000.0,9.5395,9.549,9.5299,9.549,72000.0
2014-09-23 13:05:00,10.02,10.02,10.0,10.01,160800.0,9.5395,9.5395,9.5204,9.5299,160800.0
2014-09-23 13:10:00,10.0,10.01,10.0,10.01,123600.0,9.5204,9.5299,9.5204,9.5299,123600.0
2014-09-23 13:15:00,10.0,10.0,9.98,10.0,318000.0,9.5204,9.5204,9.5014,9.5204,318000.0
2014-09-23 13:20:00,10.0,10.02,10.0,10.01,237600.0,9.5204,9.5395,9.5204,9.5299,237600.0
2014-09-23 13:25:00,10.01,10.02,10.01,10.02,36000.0,9.5299,9.5395,9.5299,9.5395,36000.0
2014-09-23 13:30:00,10.02,10.04,10.02,10.04,160800.0,9.5395,9.5585,9.5395,9.5585,160800.0
2014-09-23 13:35:00,10.04,10.05,10.03,10.04,176400.0,9.5585,9.568,9.549,9.5585,176400.0
2014-09-23 13:40:00,10.05,10.05,10.03,10.04,85200.0,9.568,9.568,9.549,9.5585,85200.0
2014-09-23 13:45:00,10.03,10.04,10.02,10.02,69600.0,9.549,9.5585,9.5395,9.5395,69600.0
2014-09-23 13:50:00,10.02,10.03,10.01,10.02,43200.0,9.5395,9.549,9.5299,9.5395,43200.0
2014-09-23 13:55:00,10.01,10.01,9.98,9.98,361200.0,9.5299,9.5299,9.5014,9.5014,361200.0
2014-09-23 14:00:00,9.99,10.0,9.97,10.0,277200.0,9.5109,9.5204,9.4919,9.5204,277200.0
2014-09-23 14:05:00,9.99,10.0,9.98,9.99,87600.0,9.5109,9.5204,9.5014,9.5109,87600.0
2014-09-23 14:10:00,9.99,10.01,9.98,10.0,117600.0,9.5109,9.5299,9.5014,9.5204,117600.0
2014-09-23 14:15:00,10.0,10.0,9.98,9.99,82800.0,9.5204,9.5204,9.5014,9.5109,82800.0
2014-09-23 14:20:00,9.99,9.99,9.96,9.96,192000.0,9.5109,9.5109,9.4823,9.4823,192000.0
2014-09-23 14:25:00,9.96,9.98,9.96,9.98,219600.0,9.4823,9.5014,9.4823,9.5014,219600.0
2014-09-23 14:30:00,9.98,9.99,9.97,9.97,97200.0,9.5014,9.5109,9.4919,9.4919,97200.0
2014-09-23 14:35:00,9.97,9.99,9.97,9.98,46800.0,9.4919,9.5109,9.4919,9.5014,46800.0
2014-09-23 14:40:00,9.97,9.97,9.96,9.97,73200.0,9.4919,9.4919,9.4823,9.4919,73200.0
2014-09-23 14:45:00,9.96,9.97,9.96,9.96,216000.0,9.4823,9.4919,9.4823,9.4823,216000.0
2014-09-23 14:50:00,9.96,9.98,9.96,9.97,123600.0,9.4823,9.5014,9.4823,9.4919,123600.0
2014-09-23 14:55:00,9.97,9.99,9.97,9.99,79200.0,9.4919,9.5109,9.4919,9.5109,79200.0
2014-09-23 15:00:00,9.99,10.01,9.99,9.99,98400.0,9.5109,9.5299,9.5109,9.5109,98400.0
2014-09-23 15:05:00,9.99,9.99,9.97,9.97,219600.0,9.5109,9.5109,9.4919,9.4919,219600.0
2014-09-23 15:10:00,9.98,9.99,9.98,9.99,32400.0,9.5014,9.5109,9.5014,9.5109,32400.0
2014-09-23 15:15:00,9.99,9.99,9.98,9.98,50400.0,9.5109,9.5109,9.5014,9.5014,50400.0
2014-09-23 15:20:00,9.98,9.99,9.97,9.99,76800.0,9.5014,9.5109,9.4919,9.5109,76800.0
2014-09-23 15:25:00,9.99,10.02,9.99,10.01,265200.0,9.5109,9.5395,9.5109,9.5299,265200.0
2014-09-23 15:30:00,10.01,10.01,10.0,10.01,103200.0,9.5299,9.5299,9.5204,9.5299,103200.0
2014-09-23 15:35:00,10.02,10.03,10.02,10.03,169200.0,9.5395,9.549,9.5395,9.549,169200.0
2014-09-23 15:40:00,10.03,10.03,10.02,10.03,182400.0,9.549,9.549,9.5395,9.549,182400.0
2014-09-23 15:45:00,10.03,10.03,10.01,10.01,187200.0,9.549,9.549,9.5299,9.5299,187200.0
2014-09-23 15:50:00,10.01,10.01,9.97,9.98,466800.0,9.5299,9.5299,9.4919,9.5014,466800.0
2014-09-23 15:55:00,9.98,9.98,9.94,9.95,577200.0,9.5014,9.5014,9.4633,9.4728,577200.0
2014-09-24 09:30:00,9.95,9.97,9.94,9.96,626400.0,9.4783,9.4973,9.4688,9.4878,626400.0
2014-09-24 09:35:00,9.96,9.99,9.96,9.98,211200.0,9.4878,9.5164,9.4878,9.5069,211200.0
2014-09-24 09:40:00,9.98,9.98,9.93,9.93,236400.0,9.5069,9.5069,9.4592,9.4592,236400.0
2014-09-24 09:45:00,9.93,9.93,9.9,9.92,778800.0,9.4592,9.4592,9.4307,9.4497,778800.0
2014-09-24 09:50:00,9.91,9.95,9.91,9.95,344400.0,9.4402,9.4783,9.4402,9.4783,344400.0
2014-09-24 09:55:00,9.94,9.95,9.93,9.93,108000.0,9.4688,9.4783,9.4592,9.4592,108000.0
2014-09-24 10:00:00,9.93,9.95,9.89,9.94,634800.0,9.4592,9.4783,9.4211,9.4688,634800.0
2014-09-24 10:05:00,9.93,9.95,9.9,9.91,247200.0,9.4592,9.4783,9.4307,9.4402,247200.0
2014-09-24 10:10:00,9.91,9.91,9.88,9.9,442800.0,9.4402,9.4402,9.4116,9.4307,442800.0
2014-09-24 10:15:00,9.9,9.92,9.89,9.9,165600.0,9.4307,9.4497,9.4211,9.4307,165600.0
2014-09-24 10:20:00,9.9,9.91,9.87,9.91,261600.0,9.4307,9.4402,9.4021,9.4402,261600.0
2014-09-24 10:25:00,9.91,9.94,9.9,9.93,90000.0,9.4402,9.4688,9.4307,9.4592,90000.0
2014-09-24 10:30:00,9.93,9.95,9.92,9.95,204000.0,9.4592,9.4783,9.4497,9.4783,204000.0
2014-09-24 10:35:00,9.95,9.96,9.93,9.96,111600.0,9.4783,9.4878,9.4592,9.4878,111600.0
2014-09-24 10:40:00,9.97,9.98,9.96,9.97,79200.0,9.4973,9.5069,9.4878,9.4973,79200.0
2014-09-24 10:45:00,9.97,9.97,9.96,9.97,110400.0,9.4973,9.4973,9.4878,9.4973,110400.0
2014-09-24 10:50:00,9.97,9.99,9.96,9.96,255600.0,9.4973,9.5164,9.4878,9.4878,255600.0
2014-09-24 10:55:00,9.97,9.98,9.96,9.96,183600.0,9.4973,9.5069,9.4878,9.4878,183600.0
2014-09-24 11:00:00,9.97,9.99,9.96,9.99,117600.0,9.4973,9.5164,9.4878,9.5164,117600.0
2014-09-24 11:05:00,9.99,10.02,9.98,10.02,334800.0,9.5164,9.545,9.5069,9.545,334800.0
2014-09-24 11:10:00,10.02,10.03,10.01,10.03,118800.0,9.545,9.5545,9.5354,9.5545,118800.0
2014-09-24 11:15:00,10.03,10.03,10.02,10.03,55200.0,9.5545,9.5545,9.545,9.5545,55200.0
2014-09-24 11:20:00,10.03,10.06,10.03,10.05,333600.0,9.5545,9.5831,9.5545,9.5736,333600.0
2014-09-24 11:25:00,10.05,10.08,10.05,10.08,168000.0,9.5736,9.6021,9.5736,9.6021,168000.0
2014-09-24 11:30:00,10.08,10.1,10.07,10.08,252000.0,9.6021,9.6212,9.5926,9.6021,252000.0
2014-09-24 11:35:00,10.08,10.09,10.08,10.08,118800.0,9.6021,9.6117,9.6021,9.6021,118800.0
2014-09-24 11:40:00,10.08,10.08,10.07,10.08,70800.0,9.6021,9.6021,9.5926,9.6021,70800.0
2014-09-24 11:45:00,10.08,10.08,10.07,10.07,73200.0,9.6021,9.6021,9.5926,9.5926,73200.0
2014-09-24 11:50:00,10.07,10.07,10.06,10.07,40800.0,9.5926,9.5926,9.5831,9.5926,40800.0
2014-09-24 11:55:00,10.07,10.08,10.07,10.08,66000.0,9.5926,9.6021,9.5926,9.6021,66000.0
2014-09-24 12:00:00,10.08,10.08,10.08,10.08,38400.0,9.6021,9.6021,9.6021,9.6021,38400.0
2014-09-24 12:05:00,10.08,10.08,10.06,10.06,30000.0,9.6021,9.6021,9.5831,9.5831,30000.0
2014-09-24 12:10:00,10.06,10.06,10.06,10.06,64800.0,9.5831,9.5831,9.5831,9.5831,64800.0
2014-09-24 12:15:00,10.06,10.06,10.05,10.05,60000.0,9.5831,9.5831,9.5736,9.5736,60000.0
2014-09-24 12:20:00,10.05,10.06,10.05,10.06,63600.0,9.5736,9.5831,9.5736,9.5831,63600.0
2014-09-24 12:25:00,10.06,10.07,10.06,10.07,37200.0,9.5831,9.5926,9.5831,9.5926,37200.0
2014-09-24 12:30:00,10.07,10.07,10.06,10.06,7200.0,9.5926,9.5926,9.5831,9.5831,7200.0
2014-09-24 12:35:00,10.06,10.06,10.06,10.06,27600.0,9.5831,9.5831,9.5831,9.5831,27600.0
2014-09-24 12:40:00,10.06,10.06,10.06,10.06,12000.0,9.5831,9.5831,9.5831,9.5831,12000.0
2014-09-24 12:45:00,10.06,10.06,10.05,10.05,22800.0,9.5831,9.5831,9.5736,9.5736,22800.0
2014-09-24 12:50:00,10.05,10.05,10.04,10.04,69600.0,9.5736,9.5736,9.564,9.564,69600.0
2014-09-24 12:55:00,10.04,10.05,10.04,10.05,37200.0,9.564,9.5736,9.564,9.5736,37200.0
2014-09-24 13:00:00,10.06,10.07,10.06,10.06,31200.0,9.5831,9.5926,9.5831,9.5831,31200.0
2014-09-24 13:05:00,10.06,10.06,10.05,10.05,45600.0,9.5831,9.5831,9.5736,9.5736,45600.0
2014-09-24 13:10:00,10.06,10.06,10.05,10.06,27600.0,9.5831,9.5831,9.5736,9.5831,27600.0
2014-09-24 13:15:00,10.06,10.08,10.06,10.07,52800.0,9.5831,9.6021,9.5831,9.5926,52800.0
2014-09-24 13:20:00,10.07,10.07,10.05,10.06,60000.0,9.5926,9.5926,9.5736,9.5831,60000.0
2014-09-24 13:25:00,10.06,10.07,10.06,10.06,43200.0,9.5831,9.5926,9.5831,9.5831,43200.0
2014-09-24 13:30:00,10.07,10.08,10.07,10.08,69600.0,9.5926,9.6021,9.5926,9.6021,69600.0
2014-09-24 13:35:00,10.08,10.1,10.08,10.1,103200.0,9.6021,9.6212,9.6021,9.6212,103200.0
2014-09-24 13:40:00,10.1,10.11,10.1,10.11,244800.0,9.6212,9.6307,9.6212,9.6307,244800.0
2014-09-24 13:45:00,10.11,10.11,10.09,10.1,63600.0,9.6307,9.6307,9.6117,9.6212,63600.0
2014-09-24 13:50:00,10.11,10.12,10.1,10.12,118800.0,9.6307,9.6402,9.6212,9.6402,118800.0
2014-09-24 13:55:00,10.11,10.11,10.1,10.11,267600.0,9.6307,9.6307,9.6212,9.6307,267600.0
2014-09-24 14:00:00,10.11,10.11,10.1,10.1,55200.0,9.6307,9.6307,9.6212,9.6212,55200.0
2014-09-24 14:05:00,10.1,10.11,10.1,10.1,58800.0,9.6212,9.6307,9.6212,9.6212,58800.0
2014-09-24 14:10:00,10.11,10.11,10.1,10.1,67200.0,9.6307,9.6307,9.6212,9.6212,67200.0
2014-09-24 14:15:00,10.11,10.11,10.1,10.11,43200.0,9.6307,9.6307,9.6212,9.6307,43200.0
2014-09-24 14:20:00,10.11,10.11,10.1,10.1,79200.0,9.6307,9.6307,9.6212,9.6212,79200.0
2014-09-24 14:25:00,10.1,10.15,10.1,10.15,338400.0,9.6212,9.6688,9.6212,9.6688,338400.0
2014-09-24 14:30:00,10.15,10.15,10.14,10.14,103200.0,9.6688,9.6688,9.6593,9.6593,103200.0
2014-09-24 14:35:00,10.14,10.15,10.14,10.14,43200.0,9.6593,9.6688,9.6593,9.6593,43200.0
2014-09-24 14:40:00,10.15,10.15,10.14,10.14,74400.0,9.6688,9.6688,9.6593,9.6593,74400.0
2014-09-24 14:45:00,10.15,10.16,10.14,10.15,100800.0,9.6688,9.6783,9.6593,9.6688,100800.0
2014-09-24 14:50:00,10.16,10.17,10.15,10.17,160800.0,9.6783,9.6879,9.6688,9.6879,160800.0
2014-09-24 14:55:00,10.17,10.17,10.16,10.17,112800.0,9.6879,9.6879,9.6783,9.6879,112800.0
2014-09-24 15:00:00,10.17,10.19,10.16,10.19,339600.0,9.6879,9.7069,9.6783,9.7069,339600.0
2014-09-24 15:05:00,10.19,10.19,10.18,10.18,291600.0,9.7069,9.7069,9.6974,9.6974,291600.0
2014-09-24 15:10:00,10.19,10.19,10.17,10.17,181200.0,9.7069,9.7069,9.6879,9.6879,181200.0
2014-09-24 15:15:00,10.17,10.19,10.17,10.18,104400.0,9.6879,9.7069,9.6879,9.6974,104400.0
2014-09-24 15:20:00,10.18,10.19,10.18,10.18,151200.0,9.6974,9.7069,9.6974,9.6974,151200.0
2014-09-24 15:25:00,10.18,10.19,10.18,10.18,211200.0,9.6974,9.7069,9.6974,9.6974,211200.0
2014-09-24 15:30:00,10.19,10.19,10.17,10.18,99600.0,9.7069,9.7069,9.6879,9.6974,99600.0
2014-09-24 15:35:00,10.18,10.19,10.18,10.18,168000.0,9.6974,9.7069,9.6974,9.6974,168000.0
2014-09-24 15:40:00,10.18,10.18,10.17,10.18,120000.0,9.6974,9.6974,9.6879,9.6974,120000.0
2014-09-24 15:45:00,10.17,10.17,10.16,10.17,121200.0,9.6879,9.6879,9.6783,9.6879,121200.0
2014-09-24 15:50:00,10.17,10.18,10.17,10.17,111600.0,9.6879,9.6974,9.6879,9.6879,111600.0
2014-09-24 15:55:00,10.17,10.18,10.16,10.17,554400.0,9.6879,9.6974,9.6783,9.6879,554400.0
2014-09-25 09:30:00,10.09,10.1,10.06,10.07,643200.0,9.6117,9.6212,9.5831,9.5926,643200.0
2014-09-25 09:35:00,10.08,10.1,10.06,10.06,186000.0,9.6021,9.6212,9.5831,9.5831,186000.0
2014-09-25 09:40:00,10.06,10.06,10.02,10.02,324000.0,9.5831,9.5831,9.545,9.545,324000.0
2014-09-25 09:45:00,10.01,10.03,9.97,9.99,568800.0,9.5354,9.5545,9.4973,9.5164,568800.0
2014-09-25 09:50:00,9.99,9.99,9.94,9.96,726000.0,9.5164,9.5164,9.4688,9.4878,726000.0
2014-09-25 09:55:00,9.96,9.97,9.92,9.95,355200.0,9.4878,9.4973,9.4497,9.4783,355200.0
2014-09-25 10:00:00,9.94,9.96,9.91,9.92,416400.0,9.4688,9.4878,9.4402,9.4497,416400.0
2014-09-25 10:05:00,9.92,9.95,9.92,9.95,274800.0,9.4497,9.4783,9.4497,9.4783,274800.0
2014-09-25 10:10:00,9.94,9.95,9.89,9.91,296400.0,9.4688,9.4783,9.4211,9.4402,296400.0
2014-09-25 10:15:00,9.9,9.9,9.88,9.9,199200.0,9.4307,9.4307,9.4116,9.4307,199200.0
2014-09-25 10:20:00,9.89,9.89,9.81,9.84,1035600.0,9.4211,9.4211,9.3449,9.3735,1035600.0
2014-09-25 10:25:00,9.84,9.89,9.84,9.88,492000.0,9.3735,9.4211,9.3735,9.4116,492000.0
2014-09-25 10:30:00,9.87,9.87,9.8,9.83,322800.0,9.4021,9.4021,9.3354,9.364,322800.0
2014-09-25 10:35:00,9.83,9.85,9.81,9.82,690000.0,9.364,9.383,9.3449,9.3545,690000.0
2014-09-25 10:40:00,9.82,9.82,9.77,9.78,441600.0,9.3545,9.3545,9.3068,9.3164,441600.0
2014-09-25 10:45:00,9.77,9.77,9.74,9.77,540000.0,9.3068,9.3068,9.2782,9.3068,540000.0
2014-09-25 10:50:00,9.77,9.8,9.76,9.76,96000.0,9.3068,9.3354,9.2973,9.2973,96000.0
2014-09-25 10:55:00,9.77,9.82,9.76,9.82,364800.0,9.3068,9.3545,9.2973,9.3545,364800.0
2014-09-25 11:00:00,9.82,9.82,9.78,9.8,343200.0,9.3545,9.3545,9.3164,9.3354,343200.0
2014-09-25 11:05:00,9.8,9.83,9.76,9.82,418800.0,9.3354,9.364,9.2973,9.3545,418800.0
2014-09-25 11:10:00,9.81,9.81,9.78,9.79,174000.0,9.3449,9.3449,9.3164,9.3259,174000.0
2014-09-25 11:15:00,9.78,9.79,9.77,9.78,84000.0,9.3164,9.3259,9.3068,9.3164,84000.0
2014-09-25 11:20:00,9.77,9.79,9.76,9.79,274800.0,9.3068,9.3259,9.2973,9.3259,274800.0
2014-09-25 11:25:00,9.8,9.83,9.79,9.83,134400.0,9.3354,9.364,9.3259,9.364,134400.0
2014-09-25 11:30:00,9.83,9.83,9.78,9.79,274800.0,9.364,9.364,9.3164,9.3259,274800.0
2014-09-25 11:35:00,9.81,9.83,9.81,9.82,261600.0,9.3449,9.364,9.3449,9.3545,261600.0
2014-09-25 11:40:00,9.81,9.82,9.78,9.79,124800.0,9.3449,9.3545,9.3164,9.3259,124800.0
2014-09-25 11:45:00,9.79,9.8,9.77,9.77,154800.0,9.3259,9.3354,9.3068,9.3068,154800.0
2014-09-25 11:50:00,9.77,9.78,9.76,9.78,154800.0,9.3068,9.3164,9.2973,9.3164,154800.0
2014-09-25 11:55:00,9.78,9.78,9.75,9.76,130800.0,9.3164,9.3164,9.2878,9.2973,130800.0
2014-09-25 12:00:00,9.76,9.78,9.76,9.77,67200.0,9.2973,9.3164,9.2973,9.3068,67200.0
2014-09-25 12:05:00,9.78,9.79,9.77,9.77,195600.0,9.3164,9.3259,9.3068,9.3068,195600.0
2014-09-25 12:10:00,9.78,9.78,9.77,9.78,68400.0,9.3164,9.3164,9.3068,9.3164,68400.0
2014-09-25 12:15:00,9.78,9.78,9.75,9.76,87600.0,9.3164,9.3164,9.2878,9.2973,87600.0
2014-09-25 12:20:00,9.75,9.76,9.74,9.76,340800.0,9.2878,9.2973,9.2782,9.2973,340800.0
2014-09-25 12:25:00,9.75,9.75,9.71,9.71,782400.0,9.2878,9.2878,9.2497,9.2497,782400.0
2014-09-25 12:30:00,9.7,9.73,9.7,9.72,242400.0,9.2401,9.2687,9.2401,9.2592,242400.0
2014-09-25 12:35:00,9.72,9.75,9.72,9.75,175200.0,9.2592,9.2878,9.2592,9.2878,175200.0
2014-09-25 12:40:00,9.75,9.75,9.74,9.74,122400.0,9.2878,9.2878,9.2782,9.2782,122400.0
2014-09-25 12:45:00,9.74,9.75,9.72,9.72,96000.0,9.2782,9.2878,9.2592,9.2592,96000.0
2014-09-25 12:50:00,9.73,9.74,9.72,9.74,88800.0,9.2687,9.2782,9.2592,9.2782,88800.0
2014-09-25 12:55:00,9.74,9.74,9.73,9.74,40800.0,9.2782,9.2782,9.2687,9.2782,40800.0
2014-09-25 13:00:00,9.73,9.74,9.71,9.71,26400.0,9.2687,9.2782,9.2497,9.2497,26400.0
2014-09-25 13:05:00,9.71,9.74,9.71,9.74,86400.0,9.2497,9.2782,9.2497,9.2782,86400.0
2014-09-25 13:10:00,9.75,9.76,9.75,9.75,111600.0,9.2878,9.2973,9.2878,9.2878,111600.0
2014-09-25 13:15:00,9.75,9.77,9.75,9.77,63600.0,9.2878,9.3068,9.2878,9.3068,63600.0
2014-09-25 13:20:00,9.77,9.78,9.75,9.75,94800.0,9.3068,9.3164,9.2878,9.2878,94800.0
2014-09-25 13:25:00,9.76,9.77,9.75,9.77,34800.0,9.2973,9.3068,9.2878,9.3068,34800.0
2014-09-25 13:30:00,9.77,9.77,9.76,9.76,32400.0,9.3068,9.3068,9.2973,9.2973,32400.0
2014-09-25 13:35:00,9.76,9.77,9.74,9.75,33600.0,9.2973,9.3068,9.2782,9.2878,33600.0
2014-09-25 13:40:00,9.74,9.76,9.74,9.76,91200.0,9.2782,9.2973,9.2782,9.2973,91200.0
2014-09-25 13:45:00,9.75,9.75,9.72,9.73,183600.0,9.2878,9.2878,9.2592,9.2687,183600.0
2014-09-25 13:50:00,9.72,9.72,9.68,9.69,254400.0,9.2592,9.2592,9.2211,9.2306,254400.0
2014-09-25 13:55:00,9.69,9.71,9.68,9.71,192000.0,9.2306,9.2497,9.2211,9.2497,192000.0
2014-09-25 14:00:00,9.7,9.71,9.68,9.7,52800.0,9.2401,9.2497,9.2211,9.2401,52800.0
2014-09-25 14:05:00,9.7,9.72,9.7,9.71,200400.0,9.2401,9.2592,9.2401,9.2497,200400.0
2014-09-25 14:10:00,9.71,9.71,9.7,9.71,60000.0,9.2497,9.2497,9.2401,9.2497,60000.0
2014-09-25 14:15:00,9.71,9.72,9.69,9.72,50400.0,9.2497,9.2592,9.2306,9.2592,50400.0
2014-09-25 14:20:00,9.72,9.73,9.71,9.71,81600.0,9.2592,9.2687,9.2497,9.2497,81600.0
2014-09-25 14:25:00,9.71,9.72,9.71,9.72,145200.0,9.2497,9.2592,9.2497,9.2592,145200.0
2014-09-25 14:30:00,9.72,9.73,9.72,9.72,73200.0,9.2592,9.2687,9.2592,9.2592,73200.0
2014-09-25 14:35:00,9.72,9.74,9.72,9.74,75600.0,9.2592,9.2782,9.2592,9.2782,75600.0
2014-09-25 14:40:00,9.74,9.74,9.73,9.73,66000.0,9.2782,9.2782,9.2687,9.2687,66000.0
2014-09-25 14:45:00,9.73,9.77,9.73,9.76,99600.0,9.2687,9.3068,9.2687,9.2973,99600.0
2014-09-25 14:50:00,9.77,9.77,9.75,9.76,84000.0,9.3068,9.3068,9.2878,9.2973,84000.0
2014-09-25 14:55:00,9.75,9.75,9.73,9.74,169200.0,9.2878,9.2878,9.2687,9.2782,169200.0
2014-09-25 15:00:00,9.74,9.74,9.72,9.73,189600.0,9.2782,9.2782,9.2592,9.2687,189600.0
2014-09-25 15:05:00,9.73,9.74,9.73,9.73,39600.0,9.2687,9.2782,9.2687,9.2687,39600.0
2014-09-25 15:10:00,9.73,9.73,9.72,9.72,74400.0,9.2687,9.2687,9.2592,9.2592,74400.0
2014-09-25 15:15:00,9.73,9.75,9.72,9.73,202800.0,9.2687,9.2878,9.2592,9.2687,202800.0
2014-09-25 15:20:00,9.73,9.73,9.7,9.72,350400.0,9.2687,9.2687,9.2401,9.2592,350400.0
2014-09-25 15:25:00,9.71,9.72,9.7,9.71,208800.0,9.2497,9.2592,9.2401,9.2497,208800.0
2014-09-25 15:30:00,9.71,9.73,9.7,9.73,270000.0,9.2497,9.2687,9.2401,9.2687,270000.0
2014-09-25 15:35:00,9.73,9.76,9.72,9.76,310800.0,9.2687,9.2973,9.2592,9.2973,310800.0
2014-09-25 15:40:00,9.76,9.78,9.75,9.78,375600.0,9.2973,9.3164,9.2878,9.3164,375600.0
2014-09-25 15:45:00,9.77,9.77,9.74,9.76,456000.0,9.3068,9.3068,9.2782,9.2973,456000.0
2014-09-25 15:50:00,9.76,9.76,9.73,9.73,448800.0,9.2973,9.2973,9.2687,9.2687,448800.0
2014-09-25 15:55:00,9.73,9.74,9.68,9.68,961200.0,9.2687,9.2782,9.2211,9.2211,961200.0
2014-09-26 09:30:00,9.73,9.76,9.72,9.76,481200.0,9.2687,9.2973,9.2592,9.2973,481200.0
2014-09-26 09:35:00,9.76,9.77,9.74,9.74,396000.0,9.2973,9.3068,9.2782,9.2782,396000.0
2014-09-26 09:40:00,9.74,9.74,9.7,9.71,298800.0,9.2782,9.2782,9.2401,9.2497,298800.0
2014-09-26 09:45:00,9.71,9.73,9.7,9.73,433200.0,9.2497,9.2687,9.2401,9.2687,433200.0
2014-09-26 09:50:00,9.73,9.75,9.73,9.74,385200.0,9.2687,9.2878,9.2687,9.2782,385200.0
2014-09-26 09:55:00,9.74,9.75,9.7,9.74,300000.0,9.2782,9.2878,9.2401,9.2782,300000.0
2014-09-26 10:00:00,9.75,9.83,9.75,9.82,609600.0,9.2878,9.364,9.2878,9.3545,609600.0
2014-09-26 10:05:00,9.82,9.82,9.79,9.79,224400.0,9.3545,9.3545,9.3259,9.3259,224400.0
2014-09-26 10:10:00,9.8,9.8,9.76,9.76,230400.0,9.3354,9.3354,9.2973,9.2973,230400.0
2014-09-26 10:15:00,9.77,9.78,9.74,9.77,301200.0,9.3068,9.3164,9.2782,9.3068,301200.0
2014-09-26 10:20:00,9.77,9.79,9.77,9.79,138000.0,9.3068,9.3259,9.3068,9.3259,138000.0
2014-09-26 10:25:00,9.78,9.81,9.75,9.76,273600.0,9.3164,9.3449,9.2878,9.2973,273600.0
2014-09-26 10:30:00,9.75,9.79,9.74,9.79,162000.0,9.2878,9.3259,9.2782,9.3259,162000.0
2014-09-26 10:35:00,9.79,9.79,9.76,9.76,124800.0,9.3259,9.3259,9.2973,9.2973,124800.0
2014-09-26 10:40:00,9.76,9.78,9.75,9.77,96000.0,9.2973,9.3164,9.2878,9.3068,96000.0
2014-09-26 10:45:00,9.77,9.77,9.74,9.75,130800.0,9.3068,9.3068,9.2782,9.2878,130800.0
2014-09-26 10:50:00,9.74,9.76,9.73,9.73,122400.0,9.2782,9.2973,9.2687,9.2687,122400.0
2014-09-26 10:55:00,9.73,9.78,9.73,9.78,198000.0,9.2687,9.3164,9.2687,9.3164,198000.0
2014-09-26 11:00:00,9.78,9.8,9.78,9.79,255600.0,9.3164,9.3354,9.3164,9.3259,255600.0
2014-09-26 11:05:00,9.79,9.79,9.77,9.79,129600.0,9.3259,9.3259,9.3068,9.3259,129600.0
2014-09-26 11:10:00,9.79,9.79,9.76,9.77,115200.0,9.3259,9.3259,9.2973,9.3068,115200.0
2014-09-26 11:15:00,9.77,9.78,9.75,9.75,93600.0,9.3068,9.3164,9.2878,9.2878,93600.0
2014-09-26 11:20:00,9.75,9.76,9.73,9.74,336000.0,9.2878,9.2973,9.2687,9.2782,336000.0
2014-09-26 11:25:00,9.76,9.76,9.74,9.74,14400.0,9.2973,9.2973,9.2782,9.2782,14400.0
2014-09-26 11:30:00,9.74,9.74,9.72,9.72,206400.0,9.2782,9.2782,9.2592,9.2592,206400.0
2014-09-26 11:35:00,9.73,9.73,9.71,9.72,134400.0,9.2687,9.2687,9.2497,9.2592,134400.0
2014-09-26 11:40:00,9.72,9.72,9.72,9.72,24000.0,9.2592,9.2592,9.2592,9.2592,24000.0
2014-09-26 11:45:00,9.72,9.73,9.71,9.73,303600.0,9.2592,9.2687,9.2497,9.2687,303600.0
2014-09-26 11:50:00,9.73,9.74,9.73,9.73,120000.0,9.2687,9.2782,9.2687,9.2687,120000.0
2014-09-26 11:55:00,9.73,9.74,9.73,9.74,45600.0,9.2687,9.2782,9.2687,9.2782,45600.0
2014-09-26 12:00:00,9.74,9.75,9.74,9.74,69600.0,9.2782,9.2878,9.2782,9.2782,69600.0
2014-09-26 12:05:00,9.74,9.76,9.74,9.75,94800.0,9.2782,9.2973,9.2782,9.2878,94800.0
2014-09-26 12:10:00,9.75,9.75,9.74,9.75,33600.0,9.2878,9.2878,9.2782,9.2878,33600.0
2014-09-26 12:15:00,9.74,9.77,9.74,9.77,93600.0,9.2782,9.3068,9.2782,9.3068,93600.0
2014-09-26 12:20:00,9.77,9.77,9.76,9.76,159600.0,9.3068,9.3068,9.2973,9.2973,159600.0
2014-09-26 12:25:00,9.76,9.77,9.76,9.77,10800.0,9.2973,9.3068,9.2973,9.3068,10800.0
2014-09-26 12:30:00,9.77,9.78,9.77,9.77,118800.0,9.3068,9.3164,9.3068,9.3068,118800.0
2014-09-26 12:35:00,9.77,9.77,9.76,9.76,42000.0,9.3068,9.3068,9.2973,9.2973,42000.0
2014-09-26 12:40:00,9.76,9.76,9.76,9.76,160800.0,9.2973,9.2973,9.2973,9.2973,160800.0
2014-09-26 12:45:00,9.76,9.76,9.76,9.76,12000.0,9.2973,9.2973,9.2973,9.2973,12000.0
2014-09-26 12:50:00,9.76,9.77,9.76,9.77,118800.0,9.2973,9.3068,9.2973,9.3068,118800.0
2014-09-26 12:55:00,9.76,9.76,9.75,9.76,36000.0,9.2973,9.2973,9.2878,9.2973,36000.0
2014-09-26 13:00:00,9.76,9.77,9.76,9.77,24000.0,9.2973,9.3068,9.2973,9.3068,24000.0
2014-09-26 13:05:00,9.77,9.77,9.76,9.77,33600.0,9.3068,9.3068,9.2973,9.3068,33600.0
2014-09-26 13:10:00,9.78,9.78,9.77,9.78,63600.0,9.3164,9.3164,9.3068,9.3164,63600.0
2014-09-26 13:15:00,9.78,9.79,9.78,9.79,68400.0,9.3164,9.3259,9.3164,9.3259,68400.0
2014-09-26 13:20:00,9.8,9.81,9.8,9.8,67200.0,9.3354,9.3449,9.3354,9.3354,67200.0
2014-09-26 13:25:00,9.8,9.8,9.79,9.79,86400.0,9.3354,9.3354,9.3259,9.3259,86400.0
2014-09-26 13:30:00,9.79,9.79,9.78,9.79,40800.0,9.3259,9.3259,9.3164,9.3259,40800.0
2014-09-26 13:35:00,9.79,9.79,9.79,9.79,30000.0,9.3259,9.3259,9.3259,9.3259,30000.0
2014-09-26 13:40:00,9.79,9.79,9.79,9.79,68400.0,9.3259,9.3259,9.3259,9.3259,68400.0
2014-09-26 13:45:00,9.79,9.8,9.79,9.8,57600.0,9.3259,9.3354,9.3259,9.3354,57600.0
2014-09-26 13:50:00,9.8,9.81,9.8,9.81,73200.0,9.3354,9.3449,9.3354,9.3449,73200.0
2014-09-26 13:55:00,9.8,9.83,9.8,9.82,240000.0,9.3354,9.364,9.3354,9.3545,240000.0
2014-09-26 14:00:00,9.82,9.85,9.82,9.85,392400.0,9.3545,9.383,9.3545,9.383,392400.0
2014-09-26 14:05:00,9.85,9.88,9.85,9.88,378000.0,9.383,9.4116,9.383,9.4116,378000.0
2014-09-26 14:10:00,9.88,9.89,9.87,9.87,196800.0,9.4116,9.4211,9.4021,9.4021,196800.0
2014-09-26 14:15:00,9.88,9.93,9.87,9.93,626400.0,9.4116,9.4592,9.4021,9.4592,626400.0
2014-09-26 14:20:00,9.94,9.94,9.92,9.93,247200.0,9.4688,9.4688,9.4497,9.4592,247200.0
2014-09-26 14:25:00,9.93,9.93,9.92,9.92,108000.0,9.4592,9.4592,9.4497,9.4497,108000.0
2014-09-26 14:30:00,9.92,9.93,9.92,9.93,72000.0,9.4497,9.4592,9.4497,9.4592,72000.0
2014-09-26 14:35:00,9.93,9.97,9.93,9.97,196800.0,9.4592,9.4973,9.4592,9.4973,196800.0
2014-09-26 14:40:00,9.97,9.98,9.96,9.96,214800.0,9.4973,9.5069,9.4878,9.4878,214800.0
2014-09-26 14:45:00,9.96,9.99,9.96,9.98,90000.0,9.4878,9.5164,9.4878,9.5069,90000.0
2014-09-26 14:50:00,9.98,9.98,9.95,9.95,249600.0,9.5069,9.5069,9.4783,9.4783,249600.0
2014-09-26 14:55:00,9.95,9.95,9.94,9.95,122400.0,9.4783,9.4783,9.4688,9.4783,122400.0
2014-09-26 15:00:00,9.95,9.95,9.94,9.95,42000.0,9.4783,9.4783,9.4688,9.4783,42000.0
2014-09-26 15:05:00,9.95,9.96,9.95,9.96,120000.0,9.4783,9.4878,9.4783,9.4878,120000.0
2014-09-26 15:10:00,9.96,9.97,9.96,9.96,192000.0,9.4878,9.4973,9.4878,9.4878,192000.0
2014-09-26 15:15:00,9.95,9.96,9.92,9.92,110400.0,9.4783,9.4878,9.4497,9.4497,110400.0
2014-09-26 15:20:00,9.93,9.94,9.93,9.93,148800.0,9.4592,9.4688,9.4592,9.4592,148800.0
2014-09-26 15:25:00,9.93,9.94,9.93,9.94,85200.0,9.4592,9.4688,9.4592,9.4688,85200.0
2014-09-26 15:30:00,9.94,9.95,9.91,9.92,186000.0,9.4688,9.4783,9.4402,9.4497,186000.0
2014-09-26 15:35:00,9.92,9.92,9.91,9.92,45600.0,9.4497,9.4497,9.4402,9.4497,45600.0
2014-09-26 15:40:00,9.92,9.93,9.91,9.92,141600.0,9.4497,9.4592,9.4402,9.4497,141600.0
2014-09-26 15:45:00,9.92,9.92,9.9,9.91,260400.0,9.4497,9.4497,9.4307,9.4402,260400.0
2014-09-26 15:50:00,9.91,9.93,9.91,9.92,338400.0,9.4402,9.4592,9.4402,9.4497,338400.0
2014-09-26 15:55:00,9.92,9.94,9.91,9.92,429600.0,9.4497,9.4688,9.4402,9.4497,429600.0
2014-09-29 09:30:00,9.66,9.67,9.63,9.66,729600.0,9.202,9.2116,9.1735,9.202,729600.0
2014-09-29 09:35:00,9.67,9.69,9.67,9.68,364800.0,9.2116,9.2306,9.2116,9.2211,364800.0
2014-09-29 09:40:00,9.68,9.71,9.67,9.71,266400.0,9.2211,9.2497,9.2116,9.2497,266400.0
2014-09-29 09:45:00,9.71,9.72,9.67,9.68,169200.0,9.2497,9.2592,9.2116,9.2211,169200.0
2014-09-29 09:50:00,9.67,9.69,9.67,9.67,249600.0,9.2116,9.2306,9.2116,9.2116,249600.0
2014-09-29 09:55:00,9.68,9.72,9.67,9.72,188400.0,9.2211,9.2592,9.2116,9.2592,188400.0
2014-09-29 10:00:00,9.72,9.73,9.69,9.71,423600.0,9.2592,9.2687,9.2306,9.2497,423600.0
2014-09-29 10:05:00,9.72,9.74,9.71,9.71,123600.0,9.2592,9.2782,9.2497,9.2497,123600.0
2014-09-29 10:10:00,9.71,9.74,9.71,9.72,190800.0,9.2497,9.2782,9.2497,9.2592,190800.0
2014-09-29 10:15:00,9.73,9.79,9.73,9.78,405600.0,9.2687,9.3259,9.2687,9.3164,405600.0
2014-09-29 10:20:00,9.79,9.81,9.78,9.79,256800.0,9.3259,9.3449,9.3164,9.3259,256800.0
2014-09-29 10:25:00,9.78,9.79,9.77,9.78,91200.0,9.3164,9.3259,9.3068,9.3164,91200.0
2014-09-29 10:30:00,9.78,9.8,9.77,9.8,138000.0,9.3164,9.3354,9.3068,9.3354,138000.0
2014-09-29 10:35:00,9.79,9.8,9.79,9.8,69600.0,9.3259,9.3354,9.3259,9.3354,69600.0
2014-09-29 10:40:00,9.8,9.84,9.8,9.82,267600.0,9.3354,9.3735,9.3354,9.3545,267600.0
2014-09-29 10:45:00,9.83,9.83,9.8,9.8,152400.0,9.364,9.364,9.3354,9.3354,152400.0
2014-09-29 10:50:00,9.81,9.83,9.8,9.82,79200.0,9.3449,9.364,9.3354,9.3545,79200.0
2014-09-29 10:55:00,9.8,9.81,9.8,9.81,135600.0,9.3354,9.3449,9.3354,9.3449,135600.0
2014-09-29 11:00:00,9.81,9.81,9.79,9.8,169200.0,9.3449,9.3449,9.3259,9.3354,169200.0
2014-09-29 11:05:00,9.8,9.83,9.8,9.82,48000.0,9.3354,9.364,9.3354,9.3545,48000.0
2014-09-29 11:10:00,9.81,9.87,9.81,9.87,319200.0,9.3449,9.4021,9.3449,9.4021,319200.0
2014-09-29 11:15:00,9.87,9.89,9.87,9.88,74400.0,9.4021,9.4211,9.4021,9.4116,74400.0
2014-09-29 11:20:00,9.88,9.88,9.86,9.86,115200.0,9.4116,9.4116,9.3926,9.3926,115200.0
2014-09-29 11:25:00,9.86,9.86,9.85,9.86,144000.0,9.3926,9.3926,9.383,9.3926,144000.0
2014-09-29 11:30:00,9.85,9.85,9.84,9.85,192000.0,9.383,9.383,9.3735,9.383,192000.0
2014-09-29 11:35:00,9.85,9.85,9.84,9.85,92400.0,9.383,9.383,9.3735,9.383,92400.0
2014-09-29 11:40:00,9.84,9.85,9.84,9.85,12000.0,9.3735,9.383,9.3735,9.383,12000.0
2014-09-29 11:45:00,9.85,9.85,9.84,9.85,73200.0,9.383,9.383,9.3735,9.383,73200.0
2014-09-29 11:50:00,9.85,9.87,9.85,9.86,52800.0,9.383,9.4021,9.383,9.3926,52800.0
2014-09-29 11:55:00,9.86,9.88,9.86,9.88,75600.0,9.3926,9.4116,9.3926,9.4116,75600.0
2014-09-29 12:00:00,9.88,9.88,9.85,9.85,87600.0,9.4116,9.4116,9.383,9.383,87600.0
2014-09-29 12:05:00,9.84,9.85,9.84,9.85,33600.0,9.3735,9.383,9.3735,9.383,33600.0
2014-09-29 12:10:00,9.84,9.84,9.8,9.81,277200.0,9.3735,9.3735,9.3354,9.3449,277200.0
2014-09-29 12:15:00,9.81,9.83,9.8,9.82,100800.0,9.3449,9.364,9.3354,9.3545,100800.0
2014-09-29 12:20:00,9.82,9.82,9.8,9.81,46800.0,9.3545,9.3545,9.3354,9.3449,46800.0
2014-09-29 12:25:00,9.8,9.8,9.79,9.8,61200.0,9.3354,9.3354,9.3259,9.3354,61200.0
2014-09-29 12:30:00,9.79,9.8,9.78,9.78,124800.0,9.3259,9.3354,9.3164,9.3164,124800.0
2014-09-29 12:35:00,9.77,9.78,9.76,9.77,127200.0,9.3068,9.3164,9.2973,9.3068,127200.0
2014-09-29 12:40:00,9.77,9.79,9.77,9.79,135600.0,9.3068,9.3259,9.3068,9.3259,135600.0
2014-09-29 12:45:00,9.79,9.79,9.77,9.79,80400.0,9.3259,9.3259,9.3068,9.3259,80400.0
2014-09-29 12:50:00,9.79,9.83,9.79,9.81,157200.0,9.3259,9.364,9.3259,9.3449,157200.0
2014-09-29 12:55:00,9.82,9.82,9.81,9.81,70800.0,9.3545,9.3545,9.3449,9.3449,70800.0
2014-09-29 13:00:00,9.81,9.81,9.8,9.8,37200.0,9.3449,9.3449,9.3354,9.3354,37200.0
2014-09-29 13:05:00,9.8,9.8,9.78,9.79,39600.0,9.3354,9.3354,9.3164,9.3259,39600.0
2014-09-29 13:10:00,9.8,9.8,9.79,9.79,4800.0,9.3354,9.3354,9.3259,9.3259,4800.0
2014-09-29 13:15:00,9.8,9.83,9.8,9.83,106800.0,9.3354,9.364,9.3354,9.364,106800.0
2014-09-29 13:20:00,9.83,9.83,9.81,9.81,38400.0,9.364,9.364,9.3449,9.3449,38400.0
2014-09-29 13:25:00,9.82,9.84,9.81,9.84,82800.0,9.3545,9.3735,9.3449,9.3735,82800.0
2014-09-29 13:30:00,9.84,9.87,9.84,9.86,141600.0,9.3735,9.4021,9.3735,9.3926,141600.0
2014-09-29 13:35:00,9.84,9.84,9.83,9.83,90000.0,9.3735,9.3735,9.364,9.364,90000.0
2014-09-29 13:40:00,9.83,9.83,9.8,9.81,237600.0,9.364,9.364,9.3354,9.3449,237600.0
2014-09-29 13:45:00,9.81,9.81,9.8,9.8,40800.0,9.3449,9.3449,9.3354,9.3354,40800.0
2014-09-29 13:50:00,9.82,9.83,9.82,9.83,8400.0,9.3545,9.364,9.3545,9.364,8400.0
2014-09-29 13:55:00,9.82,9.83,9.82,9.83,36000.0,9.3545,9.364,9.3545,9.364,36000.0
2014-09-29 14:00:00,9.82,9.85,9.82,9.83,85200.0,9.3545,9.383,9.3545,9.364,85200.0
2014-09-29 14:05:00,9.83,9.83,9.8,9.8,86400.0,9.364,9.364,9.3354,9.3354,86400.0
2014-09-29 14:10:00,9.81,9.82,9.79,9.8,90000.0,9.3449,9.3545,9.3259,9.3354,90000.0
2014-09-29 14:15:00,9.79,9.8,9.77,9.77,142800.0,9.3259,9.3354,9.3068,9.3068,142800.0
2014-09-29 14:20:00,9.77,9.77,9.75,9.75,175200.0,9.3068,9.3068,9.2878,9.2878,175200.0
2014-09-29 14:25:00,9.75,9.77,9.74,9.76,141600.0,9.2878,9.3068,9.2782,9.2973,141600.0
2014-09-29 14:30:00,9.76,9.79,9.76,9.79,22800.0,9.2973,9.3259,9.2973,9.3259,22800.0
2014-09-29 14:35:00,9.78,9.79,9.77,9.77,76800.0,9.3164,9.3259,9.3068,9.3068,76800.0
2014-09-29 14:40:00,9.78,9.78,9.76,9.76,28800.0,9.3164,9.3164,9.2973,9.2973,28800.0
2014-09-29 14:45:00,9.76,9.79,9.76,9.79,68400.0,9.2973,9.3259,9.2973,9.3259,68400.0
2014-09-29 14:50:00,9.78,9.78,9.78,9.78,45600.0,9.3164,9.3164,9.3164,9.3164,45600.0
2014-09-29 14:55:00,9.77,9.83,9.77,9.82,297600.0,9.3068,9.364,9.3068,9.3545,297600.0
2014-09-29 15:00:00,9.82,9.83,9.82,9.83,55200.0,9.3545,9.364,9.3545,9.364,55200.0
2014-09-29 15:05:00,9.83,9.84,9.82,9.82,100800.0,9.364,9.3735,9.3545,9.3545,100800.0
2014-09-29 15:10:00,9.82,9.87,9.81,9.87,178800.0,9.3545,9.4021,9.3449,9.4021,178800.0
2014-09-29 15:15:00,9.87,9.87,9.85,9.87,116400.0,9.4021,9.4021,9.383,9.4021,116400.0
2014-09-29 15:20:00,9.88,9.9,9.87,9.9,367200.0,9.4116,9.4307,9.4021,9.4307,367200.0
2014-09-29 15:25:00,9.89,9.91,9.89,9.9,315600.0,9.4211,9.4402,9.4211,9.4307,315600.0
2014-09-29 15:30:00,9.9,9.9,9.88,9.88,250800.0,9.4307,9.4307,9.4116,9.4116,250800.0
2014-09-29 15:35:00,9.9,9.9,9.88,9.89,105600.0,9.4307,9.4307,9.4116,9.4211,105600.0
2014-09-29 15:40:00,9.89,9.89,9.83,9.84,571200.0,9.4211,9.4211,9.364,9.3735,571200.0
2014-09-29 15:45:00,9.85,9.88,9.85,9.87,216000.0,9.383,9.4116,9.383,9.4021,216000.0
2014-09-29 15:50:00,9.87,9.87,9.85,9.86,427200.0,9.4021,9.4021,9.383,9.3926,427200.0
2014-09-29 15:55:00,9.85,9.86,9.85,9.86,241200.0,9.383,9.3926,9.383,9.3926,241200.0
2014-09-30 09:30:00,9.88,9.92,9.86,9.88,573600.0,9.4116,9.4497,9.3926,9.4116,573600.0
2014-09-30 09:35:00,9.87,9.87,9.84,9.85,168000.0,9.4021,9.4021,9.3735,9.383,168000.0
2014-09-30 09:40:00,9.84,9.85,9.8,9.81,346800.0,9.3735,9.383,9.3354,9.3449,346800.0
2014-09-30 09:45:00,9.81,9.83,9.8,9.8,252000.0,9.3449,9.364,9.3354,9.3354,252000.0
2014-09-30 09:50:00,9.8,9.81,9.77,9.81,271200.0,9.3354,9.3449,9.3068,9.3449,271200.0
2014-09-30 09:55:00,9.81,9.81,9.79,9.8,164400.0,9.3449,9.3449,9.3259,9.3354,164400.0
2014-09-30 10:00:00,9.8,9.8,9.74,9.74,660000.0,9.3354,9.3354,9.2782,9.2782,660000.0
2014-09-30 10:05:00,9.75,9.8,9.74,9.79,355200.0,9.2878,9.3354,9.2782,9.3259,355200.0
2014-09-30 10:10:00,9.79,9.83,9.78,9.83,200400.0,9.3259,9.364,9.3164,9.364,200400.0
2014-09-30 10:15:00,9.83,9.86,9.82,9.84,208800.0,9.364,9.3926,9.3545,9.3735,208800.0
2014-09-30 10:20:00,9.84,9.86,9.82,9.82,79200.0,9.3735,9.3926,9.3545,9.3545,79200.0
2014-09-30 10:25:00,9.82,9.83,9.82,9.82,94800.0,9.3545,9.364,9.3545,9.3545,94800.0
2014-09-30 10:30:00,9.82,9.85,9.82,9.85,109200.0,9.3545,9.383,9.3545,9.383,109200.0
2014-09-30 10:35:00,9.85,9.88,9.84,9.87,165600.0,9.383,9.4116,9.3735,9.4021,165600.0
2014-09-30 10:40:00,9.88,9.9,9.86,9.89,115200.0,9.4116,9.4307,9.3926,9.4211,115200.0
2014-09-30 10:45:00,9.91,9.93,9.9,9.91,172800.0,9.4402,9.4592,9.4307,9.4402,172800.0
2014-09-30 10:50:00,9.92,9.92,9.9,9.91,96000.0,9.4497,9.4497,9.4307,9.4402,96000.0
2014-09-30 10:55:00,9.92,9.92,9.9,9.92,162000.0,9.4497,9.4497,9.4307,9.4497,162000.0
2014-09-30 11:00:00,9.91,9.92,9.91,9.91,120000.0,9.4402,9.4497,9.4402,9.4402,120000.0
2014-09-30 11:05:00,9.92,9.96,9.92,9.95,249600.0,9.4497,9.4878,9.4497,9.4783,249600.0
2014-09-30 11:10:00,9.95,9.95,9.93,9.93,222000.0,9.4783,9.4783,9.4592,9.4592,222000.0
2014-09-30 11:15:00,9.94,9.95,9.93,9.94,200400.0,9.4688,9.4783,9.4592,9.4688,200400.0
2014-09-30 11:20:00,9.93,9.95,9.92,9.95,106800.0,9.4592,9.4783,9.4497,9.4783,106800.0
2014-09-30 11:25:00,9.95,9.97,9.95,9.96,201600.0,9.4783,9.4973,9.4783,9.4878,201600.0
2014-09-30 11:30:00,9.96,9.96,9.94,9.95,111600.0,9.4878,9.4878,9.4688,9.4783,111600.0
2014-09-30 11:35:00,9.94,9.95,9.94,9.94,225600.0,9.4688,9.4783,9.4688,9.4688,225600.0
2014-09-30 11:40:00,9.93,9.93,9.91,9.91,267600.0,9.4592,9.4592,9.4402,9.4402,267600.0
2014-09-30 11:45:00,9.9,9.91,9.89,9.89,92400.0,9.4307,9.4402,9.4211,9.4211,92400.0
2014-09-30 11:50:00,9.89,9.91,9.89,9.9,82800.0,9.4211,9.4402,9.4211,9.4307,82800.0
2014-09-30 11:55:00,9.91,9.91,9.89,9.9,86400.0,9.4402,9.4402,9.4211,9.4307,86400.0
2014-09-30 12:00:00,9.9,9.9,9.88,9.9,268800.0,9.4307,9.4307,9.4116,9.4307,268800.0
2014-09-30 12:05:00,9.9,9.9,9.89,9.89,126000.0,9.4307,9.4307,9.4211,9.4211,126000.0
2014-09-30 12:10:00,9.89,9.91,9.89,9.91,102000.0,9.4211,9.4402,9.4211,9.4402,102000.0
2014-09-30 12:15:00,9.91,9.91,9.89,9.9,140400.0,9.4402,9.4402,9.4211,9.4307,140400.0
2014-09-30 12:20:00,9.89,9.89,9.85,9.85,211200.0,9.4211,9.4211,9.383,9.383,211200.0
2014-09-30 12:25:00,9.85,9.85,9.83,9.84,56400.0,9.383,9.383,9.364,9.3735,56400.0
2014-09-30 12:30:00,9.83,9.85,9.83,9.85,39600.0,9.364,9.383,9.364,9.383,39600.0
2014-09-30 12:35:00,9.84,9.84,9.79,9.79,206400.0,9.3735,9.3735,9.3259,9.3259,206400.0
2014-09-30 12:40:00,9.79,9.81,9.78,9.8,181200.0,9.3259,9.3449,9.3164,9.3354,181200.0
2014-09-30 12:45:00,9.82,9.83,9.82,9.82,160800.0,9.3545,9.364,9.3545,9.3545,160800.0
2014-09-30 12:50:00,9.83,9.83,9.83,9.83,45600.0,9.364,9.364,9.364,9.364,45600.0
2014-09-30 12:55:00,9.83,9.84,9.81,9.81,48000.0,9.364,9.3735,9.3449,9.3449,48000.0
2014-09-30 13:00:00,9.82,9.84,9.82,9.83,238800.0,9.3545,9.3735,9.3545,9.364,238800.0
2014-09-30 13:05:00,9.83,9.87,9.83,9.83,322800.0,9.364,9.4021,9.364,9.364,322800.0
2014-09-30 13:10:00,9.83,9.85,9.83,9.84,124800.0,9.364,9.383,9.364,9.3735,124800.0
2014-09-30 13:15:00,9.84,9.85,9.83,9.83,38400.0,9.3735,9.383,9.364,9.364,38400.0
2014-09-30 13:20:00,9.83,9.83,9.81,9.82,172800.0,9.364,9.364,9.3449,9.3545,172800.0
2014-09-30 13:25:00,9.82,9.83,9.79,9.79,152400.0,9.3545,9.364,9.3259,9.3259,152400.0
2014-09-30 13:30:00,9.8,9.8,9.78,9.78,85200.0,9.3354,9.3354,9.3164,9.3164,85200.0
2014-09-30 13:35:00,9.78,9.8,9.77,9.79,84000.0,9.3164,9.3354,9.3068,9.3259,84000.0
2014-09-30 13:40:00,9.79,9.79,9.75,9.75,196800.0,9.3259,9.3259,9.2878,9.2878,196800.0
2014-09-30 13:45:00,9.75,9.75,9.72,9.73,283200.0,9.2878,9.2878,9.2592,9.2687,283200.0
2014-09-30 13:50:00,9.73,9.74,9.72,9.74,81600.0,9.2687,9.2782,9.2592,9.2782,81600.0
2014-09-30 13:55:00,9.74,9.76,9.74,9.76,187200.0,9.2782,9.2973,9.2782,9.2973,187200.0
2014-09-30 14:00:00,9.76,9.77,9.74,9.77,111600.0,9.2973,9.3068,9.2782,9.3068,111600.0
2014-09-30 14:05:00,9.77,9.78,9.76,9.77,105600.0,9.3068,9.3164,9.2973,9.3068,105600.0
2014-09-30 14:10:00,9.77,9.78,9.76,9.77,37200.0,9.3068,9.3164,9.2973,9.3068,37200.0
2014-09-30 14:15:00,9.77,9.77,9.75,9.75,182400.0,9.3068,9.3068,9.2878,9.2878,182400.0
2014-09-30 14:20:00,9.75,9.76,9.72,9.74,242400.0,9.2878,9.2973,9.2592,9.2782,242400.0
2014-09-30 14:25:00,9.74,9.78,9.72,9.78,199200.0,9.2782,9.3164,9.2592,9.3164,199200.0
2014-09-30 14:30:00,9.78,9.8,9.77,9.79,147600.0,9.3164,9.3354,9.3068,9.3259,147600.0
2014-09-30 14:35:00,9.78,9.79,9.78,9.78,39600.0,9.3164,9.3259,9.3164,9.3164,39600.0
2014-09-30 14:40:00,9.78,9.78,9.77,9.77,48000.0,9.3164,9.3164,9.3068,9.3068,48000.0
2014-09-30 14:45:00,9.77,9.8,9.77,9.8,162000.0,9.3068,9.3354,9.3068,9.3354,162000.0
2014-09-30 14:50:00,9.81,9.81,9.8,9.8,44400.0,9.3449,9.3449,9.3354,9.3354,44400.0
2014-09-30 14:55:00,9.8,9.81,9.79,9.79,97200.0,9.3354,9.3449,9.3259,9.3259,97200.0
2014-09-30 15:00:00,9.79,9.79,9.76,9.77,261600.0,9.3259,9.3259,9.2973,9.3068,261600.0
2014-09-30 15:05:00,9.77,9.77,9.75,9.77,99600.0,9.3068,9.3068,9.2878,9.3068,99600.0
2014-09-30 15:10:00,9.78,9.79,9.77,9.78,48000.0,9.3164,9.3259,9.3068,9.3164,48000.0
2014-09-30 15:15:00,9.77,9.8,9.77,9.8,104400.0,9.3068,9.3354,9.3068,9.3354,104400.0
2014-09-30 15:20:00,9.8,9.83,9.8,9.82,346800.0,9.3354,9.364,9.3354,9.3545,346800.0
2014-09-30 15:25:00,9.82,9.82,9.81,9.82,69600.0,9.3545,9.3545,9.3449,9.3545,69600.0
2014-09-30 15:30:00,9.82,9.83,9.8,9.83,277200.0,9.3545,9.364,9.3354,9.364,277200.0
2014-09-30 15:35:00,9.83,9.86,9.83,9.83,204000.0,9.364,9.3926,9.364,9.364,204000.0
2014-09-30 15:40:00,9.83,9.85,9.83,9.83,76800.0,9.364,9.383,9.364,9.364,76800.0
2014-09-30 15:45:00,9.83,9.84,9.81,9.83,272400.0,9.364,9.3735,9.3449,9.364,272400.0
2014-09-30 15:50:00,9.83,9.83,9.81,9.83,511200.0,9.364,9.364,9.3449,9.364,511200.0
2014-09-30 15:55:00,9.83,9.83,9.77,9.78,614400.0,9.364,9.364,9.3068,9.3164,614400.0
2014-10-01 09:30:00,9.73,9.74,9.69,9.71,523200.0,9.2687,9.2782,9.2306,9.2497,523200.0
2014-10-01 09:35:00,9.7,9.7,9.59,9.6,784800.0,9.2401,9.2401,9.1354,9.1449,784800.0
2014-10-01 09:40:00,9.6,9.61,9.58,9.6,621600.0,9.1449,9.1544,9.1258,9.1449,621600.0
2014-10-01 09:45:00,9.59,9.61,9.56,9.57,679200.0,9.1354,9.1544,9.1068,9.1163,679200.0
2014-10-01 09:50:00,9.56,9.59,9.54,9.59,720000.0,9.1068,9.1354,9.0877,9.1354,720000.0
2014-10-01 09:55:00,9.59,9.61,9.58,9.59,391200.0,9.1354,9.1544,9.1258,9.1354,391200.0
2014-10-01 10:00:00,9.59,9.6,9.52,9.53,1090800.0,9.1354,9.1449,9.0687,9.0782,1090800.0
2014-10-01 10:05:00,9.53,9.54,9.5,9.53,738000.0,9.0782,9.0877,9.0496,9.0782,738000.0
2014-10-01 10:10:00,9.53,9.55,9.51,9.54,369600.0,9.0782,9.0973,9.0592,9.0877,369600.0
2014-10-01 10:15:00,9.55,9.58,9.55,9.57,559200.0,9.0973,9.1258,9.0973,9.1163,559200.0
2014-10-01 10:20:00,9.57,9.59,9.57,9.58,136800.0,9.1163,9.1354,9.1163,9.1258,136800.0
2014-10-01 10:25:00,9.58,9.59,9.58,9.58,241200.0,9.1258,9.1354,9.1258,9.1258,241200.0
2014-10-01 10:30:00,9.57,9.58,9.55,9.56,477600.0,9.1163,9.1258,9.0973,9.1068,477600.0
2014-10-01 10:35:00,9.55,9.56,9.51,9.52,312000.0,9.0973,9.1068,9.0592,9.0687,312000.0
2014-10-01 10:40:00,9.53,9.56,9.53,9.56,289200.0,9.0782,9.1068,9.0782,9.1068,289200.0
2014-10-01 10:45:00,9.55,9.58,9.54,9.57,159600.0,9.0973,9.1258,9.0877,9.1163,159600.0
2014-10-01 10:50:00,9.58,9.6,9.57,9.58,2095200.0,9.1258,9.1449,9.1163,9.1258,2095200.0
2014-10-01 10:55:00,9.58,9.62,9.57,9.61,364800.0,9.1258,9.1639,9.1163,9.1544,364800.0
2014-10-01 11:00:00,9.61,9.63,9.6,9.63,210000.0,9.1544,9.1735,9.1449,9.1735,210000.0
2014-10-01 11:05:00,9.63,9.66,9.63,9.63,322800.0,9.1735,9.202,9.1735,9.1735,322800.0
2014-10-01 11:10:00,9.63,9.64,9.61,9.62,441600.0,9.1735,9.183,9.1544,9.1639,441600.0
2014-10-01 11:15:00,9.61,9.64,9.61,9.63,241200.0,9.1544,9.183,9.1544,9.1735,241200.0
2014-10-01 11:20:00,9.63,9.64,9.62,9.62,123600.0,9.1735,9.183,9.1639,9.1639,123600.0
2014-10-01 11:25:00,9.61,9.61,9.57,9.59,358800.0,9.1544,9.1544,9.1163,9.1354,358800.0
2014-10-01 11:30:00,9.59,9.59,9.56,9.57,168000.0,9.1354,9.1354,9.1068,9.1163,168000.0
2014-10-01 11:35:00,9.57,9.59,9.57,9.59,142800.0,9.1163,9.1354,9.1163,9.1354,142800.0
2014-10-01 11:40:00,9.58,9.6,9.58,9.59,52800.0,9.1258,9.1449,9.1258,9.1354,52800.0
2014-10-01 11:45:00,9.59,9.59,9.54,9.55,358800.0,9.1354,9.1354,9.0877,9.0973,358800.0
2014-10-01 11:50:00,9.54,9.57,9.54,9.56,68400.0,9.0877,9.1163,9.0877,9.1068,68400.0
2014-10-01 11:55:00,9.57,9.58,9.57,9.57,55200.0,9.1163,9.1258,9.1163,9.1163,55200.0
2014-10-01 12:00:00,9.57,9.57,9.55,9.55,217200.0,9.1163,9.1163,9.0973,9.0973,217200.0
2014-10-01 12:05:00,9.55,9.57,9.53,9.57,343200.0,9.0973,9.1163,9.0782,9.1163,343200.0
2014-10-01 12:10:00,9.57,9.57,9.53,9.53,157200.0,9.1163,9.1163,9.0782,9.0782,157200.0
2014-10-01 12:15:00,9.53,9.54,9.52,9.54,68400.0,9.0782,9.0877,9.0687,9.0877,68400.0
2014-10-01 12:20:00,9.54,9.56,9.53,9.56,84000.0,9.0877,9.1068,9.0782,9.1068,84000.0
2014-10-01 12:25:00,9.56,9.58,9.53,9.57,211200.0,9.1068,9.1258,9.0782,9.1163,211200.0
2014-10-01 12:30:00,9.56,9.56,9.52,9.53,352800.0,9.1068,9.1068,9.0687,9.0782,352800.0
2014-10-01 12:35:00,9.53,9.54,9.52,9.52,136800.0,9.0782,9.0877,9.0687,9.0687,136800.0
2014-10-01 12:40:00,9.52,9.53,9.51,9.52,216000.0,9.0687,9.0782,9.0592,9.0687,216000.0
2014-10-01 12:45:00,9.51,9.52,9.47,9.47,982800.0,9.0592,9.0687,9.021,9.021,982800.0
2014-10-01 12:50:00,9.47,9.5,9.47,9.5,315600.0,9.021,9.0496,9.021,9.0496,315600.0
2014-10-01 12:55:00,9.5,9.5,9.48,9.49,411600.0,9.0496,9.0496,9.0306,9.0401,411600.0
2014-10-01 13:00:00,9.48,9.5,9.48,9.49,334800.0,9.0306,9.0496,9.0306,9.0401,334800.0
2014-10-01 13:05:00,9.49,9.49,9.45,9.46,685200.0,9.0401,9.0401,9.002,9.0115,685200.0
2014-10-01 13:10:00,9.46,9.49,9.46,9.47,438000.0,9.0115,9.0401,9.0115,9.021,438000.0
2014-10-01 13:15:00,9.47,9.47,9.45,9.46,271200.0,9.021,9.021,9.002,9.0115,271200.0
2014-10-01 13:20:00,9.46,9.46,9.44,9.45,720000.0,9.0115,9.0115,8.9925,9.002,720000.0
2014-10-01 13:25:00,9.45,9.47,9.45,9.47,472800.0,9.002,9.021,9.002,9.021,472800.0
2014-10-01 13:30:00,9.47,9.47,9.43,9.44,320400.0,9.021,9.021,8.9829,8.9925,320400.0
2014-10-01 13:35:00,9.44,9.44,9.41,9.42,891600.0,8.9925,8.9925,8.9639,8.9734,891600.0
2014-10-01 13:40:00,9.41,9.41,9.39,9.4,463200.0,8.9639,8.9639,8.9448,8.9544,463200.0
2014-10-01 13:45:00,9.4,9.42,9.39,9.41,280800.0,8.9544,8.9734,8.9448,8.9639,280800.0
2014-10-01 13:50:00,9.41,9.42,9.39,9.4,374400.0,8.9639,8.9734,8.9448,8.9544,374400.0
2014-10-01 13:55:00,9.39,9.4,9.37,9.38,320400.0,8.9448,8.9544,8.9258,8.9353,320400.0
2014-10-01 14:00:00,9.38,9.4,9.37,9.4,255600.0,8.9353,8.9544,8.9258,8.9544,255600.0
2014-10-01 14:05:00,9.4,9.43,9.4,9.42,568800.0,8.9544,8.9829,8.9544,8.9734,568800.0
2014-10-01 14:10:00,9.42,9.43,9.42,9.42,124800.0,8.9734,8.9829,8.9734,8.9734,124800.0
2014-10-01 14:15:00,9.42,9.43,9.41,9.43,82800.0,8.9734,8.9829,8.9639,8.9829,82800.0
2014-10-01 14:20:00,9.43,9.44,9.41,9.44,267600.0,8.9829,8.9925,8.9639,8.9925,267600.0
2014-10-01 14:25:00,9.44,9.45,9.43,9.43,220800.0,8.9925,9.002,8.9829,8.9829,220800.0
2014-10-01 14:30:00,9.43,9.44,9.41,9.42,165600.0,8.9829,8.9925,8.9639,8.9734,165600.0
2014-10-01 14:35:00,9.42,9.44,9.42,9.44,98400.0,8.9734,8.9925,8.9734,8.9925,98400.0
2014-10-01 14:40:00,9.44,9.44,9.41,9.42,63600.0,8.9925,8.9925,8.9639,8.9734,63600.0
2014-10-01 14:45:00,9.42,9.43,9.42,9.42,190800.0,8.9734,8.9829,8.9734,8.9734,190800.0
2014-10-01 14:50:00,9.42,9.42,9.39,9.4,441600.0,8.9734,8.9734,8.9448,8.9544,441600.0
2014-10-01 14:55:00,9.4,9.4,9.36,9.37,544800.0,8.9544,8.9544,8.9163,8.9258,544800.0
2014-10-01 15:00:00,9.36,9.38,9.35,9.35,630000.0,8.9163,8.9353,8.9067,8.9067,630000.0
2014-10-01 15:05:00,9.35,9.37,9.32,9.33,993600.0,8.9067,8.9258,8.8782,8.8877,993600.0
2014-10-01 15:10:00,9.33,9.36,9.32,9.35,697200.0,8.8877,8.9163,8.8782,8.9067,697200.0
2014-10-01 15:15:00,9.35,9.38,9.35,9.37,259200.0,8.9067,8.9353,8.9067,8.9258,259200.0
2014-10-01 15:20:00,9.37,9.37,9.33,9.34,168000.0,8.9258,8.9258,8.8877,8.8972,168000.0
2014-10-01 15:25:00,9.34,9.4,9.34,9.38,362400.0,8.8972,8.9544,8.8972,8.9353,362400.0
2014-10-01 15:30:00,9.39,9.42,9.39,9.39,360000.0,8.9448,8.9734,8.9448,8.9448,360000.0
2014-10-01 15:35:00,9.39,9.41,9.37,9.41,270000.0,8.9448,8.9639,8.9258,8.9639,270000.0
2014-10-01 15:40:00,9.4,9.44,9.4,9.42,271200.0,8.9544,8.9925,8.9544,8.9734,271200.0
2014-10-01 15:45:00,9.42,9.46,9.42,9.44,376800.0,8.9734,9.0115,8.9734,8.9925,376800.0
2014-10-01 15:50:00,9.45,9.45,9.41,9.42,608400.0,9.002,9.002,8.9639,8.9734,608400.0
2014-10-01 15:55:00,9.42,9.44,9.38,9.38,1574400.0,8.9734,8.9925,8.9353,8.9353,1574400.0
2014-10-02 09:30:00,9.36,9.4,9.36,9.39,1418400.0,8.9163,8.9544,8.9163,8.9448,1418400.0
2014-10-02 09:35:00,9.4,9.42,9.4,9.4,470400.0,8.9544,8.9734,8.9544,8.9544,470400.0
2014-10-02 09:40:00,9.4,9.42,9.39,9.4,322800.0,8.9544,8.9734,8.9448,8.9544,322800.0
2014-10-02 09:45:00,9.4,9.41,9.36,9.39,344400.0,8.9544,8.9639,8.9163,8.9448,344400.0
2014-10-02 09:50:00,9.4,9.44,9.4,9.4,572400.0,8.9544,8.9925,8.9544,8.9544,572400.0
2014-10-02 09:55:00,9.41,9.41,9.39,9.39,103200.0,8.9639,8.9639,8.9448,8.9448,103200.0
2014-10-02 10:00:00,9.39,9.39,9.36,9.38,256800.0,8.9448,8.9448,8.9163,8.9353,256800.0
2014-10-02 10:05:00,9.36,9.4,9.35,9.4,477600.0,8.9163,8.9544,8.9067,8.9544,477600.0
2014-10-02 10:10:00,9.39,9.4,9.34,9.34,285600.0,8.9448,8.9544,8.8972,8.8972,285600.0
2014-10-02 10:15:00,9.34,9.37,9.34,9.34,272400.0,8.8972,8.9258,8.8972,8.8972,272400.0
2014-10-02 10:20:00,9.35,9.38,9.35,9.38,200400.0,8.9067,8.9353,8.9067,8.9353,200400.0
2014-10-02 10:25:00,9.38,9.39,9.36,9.37,150000.0,8.9353,8.9448,8.9163,8.9258,150000.0
2014-10-02 10:30:00,9.36,9.36,9.3,9.3,480000.0,8.9163,8.9163,8.8591,8.8591,480000.0
2014-10-02 10:35:00,9.3,9.33,9.29,9.31,373200.0,8.8591,8.8877,8.8496,8.8686,373200.0
2014-10-02 10:40:00,9.32,9.32,9.27,9.28,308400.0,8.8782,8.8782,8.8305,8.8401,308400.0
2014-10-02 10:45:00,9.28,9.3,9.28,9.29,146400.0,8.8401,8.8591,8.8401,8.8496,146400.0
2014-10-02 10:50:00,9.29,9.29,9.25,9.26,278400.0,8.8496,8.8496,8.8115,8.821,278400.0
2014-10-02 10:55:00,9.25,9.26,9.23,9.23,193200.0,8.8115,8.821,8.7924,8.7924,193200.0
2014-10-02 11:00:00,9.24,9.25,9.22,9.24,549600.0,8.802,8.8115,8.7829,8.802,549600.0
2014-10-02 11:05:00,9.25,9.27,9.25,9.25,310800.0,8.8115,8.8305,8.8115,8.8115,310800.0
2014-10-02 11:10:00,9.26,9.27,9.24,9.26,87600.0,8.821,8.8305,8.802,8.821,87600.0
2014-10-02 11:15:00,9.27,9.28,9.24,9.24,192000.0,8.8305,8.8401,8.802,8.802,192000.0
2014-10-02 11:20:00,9.25,9.25,9.21,9.22,356400.0,8.8115,8.8115,8.7734,8.7829,356400.0
2014-10-02 11:25:00,9.22,9.25,9.22,9.22,264000.0,8.7829,8.8115,8.7829,8.7829,264000.0
2014-10-02 11:30:00,9.23,9.23,9.19,9.2,255600.0,8.7924,8.7924,8.7543,8.7638,255600.0
2014-10-02 11:35:00,9.2,9.2,9.14,9.16,807600.0,8.7638,8.7638,8.7067,8.7257,807600.0
2014-10-02 11:40:00,9.17,9.17,9.1,9.11,626400.0,8.7353,8.7353,8.6686,8.6781,626400.0
2014-10-02 11:45:00,9.12,9.16,9.12,9.14,632400.0,8.6876,8.7257,8.6876,8.7067,632400.0
2014-10-02 11:50:00,9.14,9.18,9.13,9.17,314400.0,8.7067,8.7448,8.6972,8.7353,314400.0
2014-10-02 11:55:00,9.17,9.18,9.15,9.18,258000.0,8.7353,8.7448,8.7162,8.7448,258000.0
2014-10-02 12:00:00,9.18,9.19,9.17,9.18,224400.0,8.7448,8.7543,8.7353,8.7448,224400.0
2014-10-02 12:05:00,9.18,9.22,9.18,9.22,181200.0,8.7448,8.7829,8.7448,8.7829,181200.0
2014-10-02 12:10:00,9.22,9.22,9.2,9.22,218400.0,8.7829,8.7829,8.7638,8.7829,218400.0
2014-10-02 12:15:00,9.22,9.22,9.2,9.21,201600.0,8.7829,8.7829,8.7638,8.7734,201600.0
2014-10-02 12:20:00,9.21,9.22,9.2,9.22,122400.0,8.7734,8.7829,8.7638,8.7829,122400.0
2014-10-02 12:25:00,9.21,9.21,9.2,9.2,114000.0,8.7734,8.7734,8.7638,8.7638,114000.0
2014-10-02 12:30:00,9.21,9.24,9.18,9.2,372000.0,8.7734,8.802,8.7448,8.7638,372000.0
2014-10-02 12:35:00,9.19,9.19,9.18,9.19,50400.0,8.7543,8.7543,8.7448,8.7543,50400.0
2014-10-02 12:40:00,9.19,9.21,9.17,9.21,171600.0,8.7543,8.7734,8.7353,8.7734,171600.0
2014-10-02 12:45:00,9.21,9.22,9.19,9.2,276000.0,8.7734,8.7829,8.7543,8.7638,276000.0
2014-10-02 12:50:00,9.21,9.26,9.2,9.26,348000.0,8.7734,8.821,8.7638,8.821,348000.0
2014-10-02 12:55:00,9.26,9.29,9.25,9.29,352800.0,8.821,8.8496,8.8115,8.8496,352800.0
2014-10-02 13:00:00,9.29,9.3,9.27,9.3,332400.0,8.8496,8.8591,8.8305,8.8591,332400.0
2014-10-02 13:05:00,9.3,9.3,9.28,9.29,195600.0,8.8591,8.8591,8.8401,8.8496,195600.0
2014-10-02 13:10:00,9.29,9.32,9.29,9.32,277200.0,8.8496,8.8782,8.8496,8.8782,277200.0
2014-10-02 13:15:00,9.32,9.36,9.32,9.36,342000.0,8.8782,8.9163,8.8782,8.9163,342000.0
2014-10-02 13:20:00,9.36,9.37,9.34,9.35,318000.0,8.9163,8.9258,8.8972,8.9067,318000.0
2014-10-02 13:25:00,9.36,9.38,9.36,9.37,338400.0,8.9163,8.9353,8.9163,8.9258,338400.0
2014-10-02 13:30:00,9.37,9.39,9.37,9.37,180000.0,8.9258,8.9448,8.9258,8.9258,180000.0
2014-10-02 13:35:00,9.37,9.37,9.34,9.34,349200.0,8.9258,8.9258,8.8972,8.8972,349200.0
2014-10-02 13:40:00,9.34,9.34,9.33,9.33,224400.0,8.8972,8.8972,8.8877,8.8877,224400.0
2014-10-02 13:45:00,9.34,9.36,9.33,9.33,141600.0,8.8972,8.9163,8.8877,8.8877,141600.0
2014-10-02 13:50:00,9.33,9.37,9.33,9.37,196800.0,8.8877,8.9258,8.8877,8.9258,196800.0
2014-10-02 13:55:00,9.37,9.37,9.34,9.35,232800.0,8.9258,8.9258,8.8972,8.9067,232800.0
2014-10-02 14:00:00,9.35,9.37,9.34,9.37,151200.0,8.9067,8.9258,8.8972,8.9258,151200.0
2014-10-02 14:05:00,9.37,9.42,9.36,9.42,464400.0,8.9258,8.9734,8.9163,8.9734,464400.0
2014-10-02 14:10:00,9.41,9.44,9.4,9.44,312000.0,8.9639,8.9925,8.9544,8.9925,312000.0
2014-10-02 14:15:00,9.43,9.44,9.4,9.4,396000.0,8.9829,8.9925,8.9544,8.9544,396000.0
2014-10-02 14:20:00,9.4,9.41,9.38,9.4,166800.0,8.9544,8.9639,8.9353,8.9544,166800.0
2014-10-02 14:25:00,9.39,9.43,9.39,9.43,276000.0,8.9448,8.9829,8.9448,8.9829,276000.0
2014-10-02 14:30:00,9.43,9.43,9.39,9.39,340800.0,8.9829,8.9829,8.9448,8.9448,340800.0
2014-10-02 14:35:00,9.4,9.41,9.39,9.4,44400.0,8.9544,8.9639,8.9448,8.9544,44400.0
2014-10-02 14:40:00,9.4,9.45,9.4,9.44,291600.0,8.9544,9.002,8.9544,8.9925,291600.0
2014-10-02 14:45:00,9.44,9.46,9.43,9.44,300000.0,8.9925,9.0115,8.9829,8.9925,300000.0
2014-10-02 14:50:00,9.45,9.48,9.44,9.47,453600.0,9.002,9.0306,8.9925,9.021,453600.0
2014-10-02 14:55:00,9.47,9.47,9.45,9.45,201600.0,9.021,9.021,9.002,9.002,201600.0
2014-10-02 15:00:00,9.45,9.45,9.42,9.44,325200.0,9.002,9.002,8.9734,8.9925,325200.0
2014-10-02 15:05:00,9.44,9.45,9.42,9.44,213600.0,8.9925,9.002,8.9734,8.9925,213600.0
2014-10-02 15:10:00,9.44,9.45,9.42,9.43,81600.0,8.9925,9.002,8.9734,8.9829,81600.0
2014-10-02 15:15:00,9.42,9.42,9.38,9.39,313200.0,8.9734,8.9734,8.9353,8.9448,313200.0
2014-10-02 15:20:00,9.39,9.41,9.39,9.39,162000.0,8.9448,8.9639,8.9448,8.9448,162000.0
2014-10-02 15:25:00,9.4,9.41,9.4,9.4,212400.0,8.9544,8.9639,8.9544,8.9544,212400.0
2014-10-02 15:30:00,9.4,9.4,9.37,9.38,160800.0,8.9544,8.9544,8.9258,8.9353,160800.0
2014-10-02 15:35:00,9.39,9.41,9.38,9.41,194400.0,8.9448,8.9639,8.9353,8.9639,194400.0
2014-10-02 15:40:00,9.4,9.4,9.38,9.38,123600.0,8.9544,8.9544,8.9353,8.9353,123600.0
2014-10-02 15:45:00,9.38,9.41,9.36,9.41,236400.0,8.9353,8.9639,8.9163,8.9639,236400.0
2014-10-02 15:50:00,9.42,9.42,9.39,9.39,200400.0,8.9734,8.9734,8.9448,8.9448,200400.0
2014-10-02 15:55:00,9.39,9.42,9.39,9.39,742800.0,8.9448,8.9734,8.9448,8.9448,742800.0
2014-10-03 09:30:00,9.57,9.58,9.54,9.56,927600.0,9.1163,9.1258,9.0877,9.1068,927600.0
2014-10-03 09:35:00,9.55,9.55,9.49,9.49,694800.0,9.0973,9.0973,9.0401,9.0401,694800.0
2014-10-03 09:40:00,9.49,9.6,9.49,9.59,1716000.0,9.0401,9.1449,9.0401,9.1354,1716000.0
2014-10-03 09:45:00,9.59,9.65,9.58,9.63,1429200.0,9.1354,9.1925,9.1258,9.1735,1429200.0
2014-10-03 09:50:00,9.63,9.63,9.6,9.62,417600.0,9.1735,9.1735,9.1449,9.1639,417600.0
2014-10-03 09:55:00,9.61,9.63,9.61,9.62,390000.0,9.1544,9.1735,9.1544,9.1639,390000.0
2014-10-03 10:00:00,9.62,9.69,9.62,9.68,765600.0,9.1639,9.2306,9.1639,9.2211,765600.0
2014-10-03 10:05:00,9.69,9.69,9.67,9.67,650400.0,9.2306,9.2306,9.2116,9.2116,650400.0
2014-10-03 10:10:00,9.68,9.68,9.65,9.66,705600.0,9.2211,9.2211,9.1925,9.202,705600.0
2014-10-03 10:15:00,9.66,9.66,9.65,9.65,212400.0,9.202,9.202,9.1925,9.1925,212400.0
2014-10-03 10:20:00,9.65,9.66,9.62,9.63,238800.0,9.1925,9.202,9.1639,9.1735,238800.0
2014-10-03 10:25:00,9.63,9.64,9.62,9.63,268800.0,9.1735,9.183,9.1639,9.1735,268800.0
2014-10-03 10:30:00,9.62,9.63,9.61,9.61,183600.0,9.1639,9.1735,9.1544,9.1544,183600.0
2014-10-03 10:35:00,9.61,9.62,9.59,9.61,322800.0,9.1544,9.1639,9.1354,9.1544,322800.0
2014-10-03 10:40:00,9.61,9.62,9.58,9.59,517200.0,9.1544,9.1639,9.1258,9.1354,517200.0
2014-10-03 10:45:00,9.59,9.61,9.59,9.61,226800.0,9.1354,9.1544,9.1354,9.1544,226800.0
2014-10-03 10:50:00,9.61,9.63,9.6,9.63,237600.0,9.1544,9.1735,9.1449,9.1735,237600.0
2014-10-03 10:55:00,9.63,9.63,9.62,9.63,216000.0,9.1735,9.1735,9.1639,9.1735,216000.0
2014-10-03 11:00:00,9.62,9.65,9.61,9.64,337200.0,9.1639,9.1925,9.1544,9.183,337200.0
2014-10-03 11:05:00,9.64,9.66,9.64,9.65,254400.0,9.183,9.202,9.183,9.1925,254400.0
2014-10-03 11:10:00,9.65,9.66,9.63,9.64,309600.0,9.1925,9.202,9.1735,9.183,309600.0
2014-10-03 11:15:00,9.64,9.64,9.62,9.62,177600.0,9.183,9.183,9.1639,9.1639,177600.0
2014-10-03 11:20:00,9.62,9.62,9.61,9.61,238800.0,9.1639,9.1639,9.1544,9.1544,238800.0
2014-10-03 11:25:00,9.61,9.65,9.61,9.64,206400.0,9.1544,9.1925,9.1544,9.183,206400.0
2014-10-03 11:30:00,9.65,9.65,9.63,9.65,163200.0,9.1925,9.1925,9.1735,9.1925,163200.0
2014-10-03 11:35:00,9.65,9.66,9.64,9.65,162000.0,9.1925,9.202,9.183,9.1925,162000.0
2014-10-03 11:40:00,9.65,9.65,9.63,9.63,97200.0,9.1925,9.1925,9.1735,9.1735,97200.0
2014-10-03 11:45:00,9.63,9.64,9.62,9.63,292800.0,9.1735,9.183,9.1639,9.1735,292800.0
2014-10-03 11:50:00,9.62,9.63,9.62,9.62,126000.0,9.1639,9.1735,9.1639,9.1639,126000.0
2014-10-03 11:55:00,9.63,9.65,9.63,9.65,45600.0,9.1735,9.1925,9.1735,9.1925,45600.0
2014-10-03 12:00:00,9.64,9.66,9.63,9.66,223200.0,9.183,9.202,9.1735,9.202,223200.0
2014-10-03 12:05:00,9.65,9.66,9.65,9.65,44400.0,9.1925,9.202,9.1925,9.1925,44400.0
2014-10-03 12:10:00,9.64,9.67,9.64,9.66,160800.0,9.183,9.2116,9.183,9.202,160800.0
2014-10-03 12:15:00,9.66,9.67,9.65,9.67,106800.0,9.202,9.2116,9.1925,9.2116,106800.0
2014-10-03 12:20:00,9.66,9.68,9.66,9.68,100800.0,9.202,9.2211,9.202,9.2211,100800.0
2014-10-03 12:25:00,9.68,9.7,9.68,9.69,181200.0,9.2211,9.2401,9.2211,9.2306,181200.0
2014-10-03 12:30:00,9.7,9.71,9.7,9.7,702000.0,9.2401,9.2497,9.2401,9.2401,702000.0
2014-10-03 12:35:00,9.71,9.71,9.69,9.7,163200.0,9.2497,9.2497,9.2306,9.2401,163200.0
2014-10-03 12:40:00,9.7,9.73,9.7,9.73,324000.0,9.2401,9.2687,9.2401,9.2687,324000.0
2014-10-03 12:45:00,9.73,9.73,9.71,9.72,92400.0,9.2687,9.2687,9.2497,9.2592,92400.0
2014-10-03 12:50:00,9.72,9.73,9.71,9.73,99600.0,9.2592,9.2687,9.2497,9.2687,99600.0
2014-10-03 12:55:00,9.73,9.73,9.71,9.72,171600.0,9.2687,9.2687,9.2497,9.2592,171600.0
2014-10-03 13:00:00,9.71,9.72,9.7,9.71,824400.0,9.2497,9.2592,9.2401,9.2497,824400.0
2014-10-03 13:05:00,9.71,9.71,9.7,9.71,350400.0,9.2497,9.2497,9.2401,9.2497,350400.0
2014-10-03 13:10:00,9.71,9.72,9.7,9.71,64800.0,9.2497,9.2592,9.2401,9.2497,64800.0
2014-10-03 13:15:00,9.71,9.71,9.69,9.69,205200.0,9.2497,9.2497,9.2306,9.2306,205200.0
2014-10-03 13:20:00,9.7,9.7,9.69,9.7,28800.0,9.2401,9.2401,9.2306,9.2401,28800.0
2014-10-03 13:25:00,9.69,9.7,9.69,9.7,84000.0,9.2306,9.2401,9.2306,9.2401,84000.0
2014-10-03 13:30:00,9.7,9.7,9.67,9.67,216000.0,9.2401,9.2401,9.2116,9.2116,216000.0
2014-10-03 13:35:00,9.67,9.68,9.67,9.68,224400.0,9.2116,9.2211,9.2116,9.2211,224400.0
2014-10-03 13:40:00,9.68,9.68,9.67,9.68,27600.0,9.2211,9.2211,9.2116,9.2211,27600.0
2014-10-03 13:45:00,9.68,9.68,9.67,9.67,126000.0,9.2211,9.2211,9.2116,9.2116,126000.0
2014-10-03 13:50:00,9.67,9.69,9.67,9.69,55200.0,9.2116,9.2306,9.2116,9.2306,55200.0
2014-10-03 13:55:00,9.69,9.69,9.68,9.69,63600.0,9.2306,9.2306,9.2211,9.2306,63600.0
2014-10-03 14:00:00,9.69,9.72,9.69,9.72,225600.0,9.2306,9.2592,9.2306,9.2592,225600.0
2014-10-03 14:05:00,9.73,9.73,9.71,9.72,237600.0,9.2687,9.2687,9.2497,9.2592,237600.0
2014-10-03 14:10:00,9.72,9.73,9.72,9.72,74400.0,9.2592,9.2687,9.2592,9.2592,74400.0
2014-10-03 14:15:00,9.72,9.73,9.71,9.72,157200.0,9.2592,9.2687,9.2497,9.2592,157200.0
2014-10-03 14:20:00,9.71,9.73,9.71,9.73,182400.0,9.2497,9.2687,9.2497,9.2687,182400.0
2014-10-03 14:25:00,9.73,9.74,9.72,9.73,139200.0,9.2687,9.2782,9.2592,9.2687,139200.0
2014-10-03 14:30:00,9.72,9.74,9.72,9.74,130800.0,9.2592,9.2782,9.2592,9.2782,130800.0
2014-10-03 14:35:00,9.73,9.74,9.72,9.73,45600.0,9.2687,9.2782,9.2592,9.2687,45600.0
2014-10-03 14:40:00,9.73,9.74,9.73,9.73,120000.0,9.2687,9.2782,9.2687,9.2687,120000.0
2014-10-03 14:45:00,9.73,9.74,9.72,9.74,313200.0,9.2687,9.2782,9.2592,9.2782,313200.0
2014-10-03 14:50:00,9.74,9.74,9.73,9.73,91200.0,9.2782,9.2782,9.2687,9.2687,91200.0
2014-10-03 14:55:00,9.73,9.73,9.72,9.73,88800.0,9.2687,9.2687,9.2592,9.2687,88800.0
2014-10-03 15:00:00,9.72,9.75,9.72,9.75,213600.0,9.2592,9.2878,9.2592,9.2878,213600.0
2014-10-03 15:05:00,9.75,9.75,9.71,9.71,187200.0,9.2878,9.2878,9.2497,9.2497,187200.0
2014-10-03 15:10:00,9.72,9.73,9.7,9.72,271200.0,9.2592,9.2687,9.2401,9.2592,271200.0
2014-10-03 15:15:00,9.72,9.72,9.71,9.71,82800.0,9.2592,9.2592,9.2497,9.2497,82800.0
2014-10-03 15:20:00,9.72,9.72,9.71,9.72,135600.0,9.2592,9.2592,9.2497,9.2592,135600.0
2014-10-03 15:25:00,9.71,9.73,9.71,9.72,109200.0,9.2497,9.2687,9.2497,9.2592,109200.0
2014-10-03 15:30:00,9.71,9.72,9.7,9.7,172800.0,9.2497,9.2592,9.2401,9.2401,172800.0
2014-10-03 15:35:00,9.7,9.71,9.7,9.71,181200.0,9.2401,9.2497,9.2401,9.2497,181200.0
2014-10-03 15:40:00,9.71,9.71,9.69,9.7,224400.0,9.2497,9.2497,9.2306,9.2401,224400.0
2014-10-03 15:45:00,9.7,9.73,9.7,9.73,463200.0,9.2401,9.2687,9.2401,9.2687,463200.0
2014-10-03 15:50:00,9.74,9.74,9.72,9.73,338400.0,9.2782,9.2782,9.2592,9.2687,338400.0
2014-10-03 15:55:00,9.73,9.73,9.69,9.69,909600.0,9.2687,9.2687,9.2306,9.2306,909600.0
2014-10-06 09:30:00,9.81,9.83,9.8,9.83,662400.0,9.3449,9.364,9.3354,9.364,662400.0
2014-10-06 09:35:00,9.83,9.85,9.81,9.82,547200.0,9.364,9.383,9.3449,9.3545,547200.0
2014-10-06 09:40:00,9.83,9.85,9.82,9.84,292800.0,9.364,9.383,9.3545,9.3735,292800.0
2014-10-06 09:45:00,9.85,9.85,9.83,9.83,355200.0,9.383,9.383,9.364,9.364,355200.0
2014-10-06 09:50:00,9.84,9.84,9.81,9.82,230400.0,9.3735,9.3735,9.3449,9.3545,230400.0
2014-10-06 09:55:00,9.81,9.83,9.81,9.81,165600.0,9.3449,9.364,9.3449,9.3449,165600.0
2014-10-06 10:00:00,9.81,9.83,9.79,9.79,390000.0,9.3449,9.364,9.3259,9.3259,390000.0
2014-10-06 10:05:00,9.81,9.83,9.8,9.81,102000.0,9.3449,9.364,9.3354,9.3449,102000.0
2014-10-06 10:10:00,9.8,9.81,9.77,9.78,386400.0,9.3354,9.3449,9.3068,9.3164,386400.0
2014-10-06 10:15:00,9.78,9.79,9.77,9.78,216000.0,9.3164,9.3259,9.3068,9.3164,216000.0
2014-10-06 10:20:00,9.78,9.78,9.75,9.77,453600.0,9.3164,9.3164,9.2878,9.3068,453600.0
2014-10-06 10:25:00,9.77,9.77,9.74,9.75,252000.0,9.3068,9.3068,9.2782,9.2878,252000.0
2014-10-06 10:30:00,9.75,9.78,9.74,9.78,142800.0,9.2878,9.3164,9.2782,9.3164,142800.0
2014-10-06 10:35:00,9.78,9.79,9.76,9.77,330000.0,9.3164,9.3259,9.2973,9.3068,330000.0
2014-10-06 10:40:00,9.78,9.8,9.77,9.77,249600.0,9.3164,9.3354,9.3068,9.3068,249600.0
2014-10-06 10:45:00,9.77,9.77,9.73,9.73,436800.0,9.3068,9.3068,9.2687,9.2687,436800.0
2014-10-06 10:50:00,9.73,9.74,9.7,9.7,380400.0,9.2687,9.2782,9.2401,9.2401,380400.0
2014-10-06 10:55:00,9.7,9.71,9.68,9.71,381600.0,9.2401,9.2497,9.2211,9.2497,381600.0
2014-10-06 11:00:00,9.7,9.73,9.7,9.73,320400.0,9.2401,9.2687,9.2401,9.2687,320400.0
2014-10-06 11:05:00,9.72,9.73,9.71,9.73,151200.0,9.2592,9.2687,9.2497,9.2687,151200.0
2014-10-06 11:10:00,9.73,9.74,9.73,9.74,140400.0,9.2687,9.2782,9.2687,9.2782,140400.0
2014-10-06 11:15:00,9.74,9.74,9.71,9.73,86400.0,9.2782,9.2782,9.2497,9.2687,86400.0
2014-10-06 11:20:00,9.72,9.72,9.69,9.69,104400.0,9.2592,9.2592,9.2306,9.2306,104400.0
2014-10-06 11:25:00,9.7,9.72,9.68,9.69,267600.0,9.2401,9.2592,9.2211,9.2306,267600.0
2014-10-06 11:30:00,9.7,9.73,9.7,9.71,296400.0,9.2401,9.2687,9.2401,9.2497,296400.0
2014-10-06 11:35:00,9.72,9.72,9.69,9.69,308400.0,9.2592,9.2592,9.2306,9.2306,308400.0
2014-10-06 11:40:00,9.69,9.69,9.63,9.63,912000.0,9.2306,9.2306,9.1735,9.1735,912000.0
2014-10-06 11:45:00,9.63,9.63,9.59,9.61,1030800.0,9.1735,9.1735,9.1354,9.1544,1030800.0
2014-10-06 11:50:00,9.61,9.62,9.6,9.61,357600.0,9.1544,9.1639,9.1449,9.1544,357600.0
2014-10-06 11:55:00,9.6,9.62,9.58,9.62,303600.0,9.1449,9.1639,9.1258,9.1639,303600.0
2014-10-06 12:00:00,9.61,9.64,9.61,9.63,344400.0,9.1544,9.183,9.1544,9.1735,344400.0
2014-10-06 12:05:00,9.64,9.67,9.63,9.65,686400.0,9.183,9.2116,9.1735,9.1925,686400.0
2014-10-06 12:10:00,9.64,9.65,9.63,9.63,206400.0,9.183,9.1925,9.1735,9.1735,206400.0
2014-10-06 12:15:00,9.63,9.66,9.63,9.65,57600.0,9.1735,9.202,9.1735,9.1925,57600.0
2014-10-06 12:20:00,9.66,9.66,9.62,9.63,378000.0,9.202,9.202,9.1639,9.1735,378000.0
2014-10-06 12:25:00,9.63,9.65,9.62,9.63,145200.0,9.1735,9.1925,9.1639,9.1735,145200.0
2014-10-06 12:30:00,9.63,9.63,9.6,9.63,259200.0,9.1735,9.1735,9.1449,9.1735,259200.0
2014-10-06 12:35:00,9.62,9.63,9.6,9.61,74400.0,9.1639,9.1735,9.1449,9.1544,74400.0
2014-10-06 12:40:00,9.61,9.62,9.56,9.58,393600.0,9.1544,9.1639,9.1068,9.1258,393600.0
2014-10-06 12:45:00,9.57,9.58,9.56,9.58,182400.0,9.1163,9.1258,9.1068,9.1258,182400.0
2014-10-06 12:50:00,9.58,9.59,9.56,9.57,127200.0,9.1258,9.1354,9.1068,9.1163,127200.0
2014-10-06 12:55:00,9.57,9.59,9.56,9.58,93600.0,9.1163,9.1354,9.1068,9.1258,93600.0
2014-10-06 13:00:00,9.58,9.63,9.56,9.62,613200.0,9.1258,9.1735,9.1068,9.1639,613200.0
2014-10-06 13:05:00,9.62,9.63,9.61,9.61,136800.0,9.1639,9.1735,9.1544,9.1544,136800.0
2014-10-06 13:10:00,9.62,9.62,9.6,9.62,67200.0,9.1639,9.1639,9.1449,9.1639,67200.0
2014-10-06 13:15:00,9.62,9.66,9.62,9.65,298800.0,9.1639,9.202,9.1639,9.1925,298800.0
2014-10-06 13:20:00,9.64,9.67,9.64,9.67,188400.0,9.183,9.2116,9.183,9.2116,188400.0
2014-10-06 13:25:00,9.67,9.69,9.67,9.67,470400.0,9.2116,9.2306,9.2116,9.2116,470400.0
2014-10-06 13:30:00,9.68,9.69,9.65,9.67,210000.0,9.2211,9.2306,9.1925,9.2116,210000.0
2014-10-06 13:35:00,9.68,9.68,9.66,9.67,42000.0,9.2211,9.2211,9.202,9.2116,42000.0
2014-10-06 13:40:00,9.68,9.68,9.66,9.68,96000.0,9.2211,9.2211,9.202,9.2211,96000.0
2014-10-06 13:45:00,9.68,9.68,9.66,9.66,54000.0,9.2211,9.2211,9.202,9.202,54000.0
2014-10-06 13:50:00,9.65,9.67,9.64,9.67,150000.0,9.1925,9.2116,9.183,9.2116,150000.0
2014-10-06 13:55:00,9.67,9.68,9.65,9.67,104400.0,9.2116,9.2211,9.1925,9.2116,104400.0
2014-10-06 14:00:00,9.67,9.67,9.65,9.66,70800.0,9.2116,9.2116,9.1925,9.202,70800.0
2014-10-06 14:05:00,9.66,9.67,9.63,9.64,180000.0,9.202,9.2116,9.1735,9.183,180000.0
2014-10-06 14:10:00,9.64,9.66,9.63,9.66,132000.0,9.183,9.202,9.1735,9.202,132000.0
2014-10-06 14:15:00,9.65,9.69,9.65,9.68,426000.0,9.1925,9.2306,9.1925,9.2211,426000.0
2014-10-06 14:20:00,9.68,9.72,9.68,9.72,459600.0,9.2211,9.2592,9.2211,9.2592,459600.0
2014-10-06 14:25:00,9.72,9.72,9.7,9.7,105600.0,9.2592,9.2592,9.2401,9.2401,105600.0
2014-10-06 14:30:00,9.71,9.72,9.7,9.7,129600.0,9.2497,9.2592,9.2401,9.2401,129600.0
2014-10-06 14:35:00,9.7,9.72,9.7,9.71,156000.0,9.2401,9.2592,9.2401,9.2497,156000.0
2014-10-06 14:40:00,9.7,9.7,9.68,9.7,228000.0,9.2401,9.2401,9.2211,9.2401,228000.0
2014-10-06 14:45:00,9.7,9.71,9.69,9.69,136800.0,9.2401,9.2497,9.2306,9.2306,136800.0
2014-10-06 14:50:00,9.7,9.7,9.69,9.69,51600.0,9.2401,9.2401,9.2306,9.2306,51600.0
2014-10-06 14:55:00,9.69,9.7,9.68,9.68,40800.0,9.2306,9.2401,9.2211,9.2211,40800.0
2014-10-06 15:00:00,9.68,9.69,9.66,9.66,364800.0,9.2211,9.2306,9.202,9.202,364800.0
2014-10-06 15:05:00,9.66,9.67,9.64,9.64,392400.0,9.202,9.2116,9.183,9.183,392400.0
2014-10-06 15:10:00,9.64,9.65,9.64,9.64,194400.0,9.183,9.1925,9.183,9.183,194400.0
2014-10-06 15:15:00,9.64,9.67,9.64,9.67,315600.0,9.183,9.2116,9.183,9.2116,315600.0
2014-10-06 15:20:00,9.66,9.71,9.65,9.71,423600.0,9.202,9.2497,9.1925,9.2497,423600.0
2014-10-06 15:25:00,9.71,9.71,9.68,9.69,134400.0,9.2497,9.2497,9.2211,9.2306,134400.0
2014-10-06 15:30:00,9.69,9.69,9.66,9.68,288000.0,9.2306,9.2306,9.202,9.2211,288000.0
2014-10-06 15:35:00,9.68,9.7,9.67,9.69,124800.0,9.2211,9.2401,9.2116,9.2306,124800.0
2014-10-06 15:40:00,9.69,9.69,9.66,9.67,146400.0,9.2306,9.2306,9.202,9.2116,146400.0
2014-10-06 15:45:00,9.67,9.67,9.66,9.67,102000.0,9.2116,9.2116,9.202,9.2116,102000.0
2014-10-06 15:50:00,9.67,9.68,9.65,9.67,222000.0,9.2116,9.2211,9.1925,9.2116,222000.0
2014-10-06 15:55:00,9.67,9.68,9.65,9.66,570000.0,9.2116,9.2211,9.1925,9.202,570000.0
2014-10-07 09:30:00,9.51,9.52,9.43,9.45,708000.0,9.0592,9.0687,8.9829,9.002,708000.0
2014-10-07 09:35:00,9.45,9.46,9.42,9.46,354000.0,9.002,9.0115,8.9734,9.0115,354000.0
2014-10-07 09:40:00,9.47,9.48,9.42,9.44,355200.0,9.021,9.0306,8.9734,8.9925,355200.0
2014-10-07 09:45:00,9.44,9.44,9.4,9.44,846000.0,8.9925,8.9925,8.9544,8.9925,846000.0
2014-10-07 09:50:00,9.44,9.46,9.43,9.44,218400.0,8.9925,9.0115,8.9829,8.9925,218400.0
2014-10-07 09:55:00,9.44,9.47,9.42,9.47,235200.0,8.9925,9.021,8.9734,9.021,235200.0
2014-10-07 10:00:00,9.47,9.51,9.46,9.48,404400.0,9.021,9.0592,9.0115,9.0306,404400.0
2014-10-07 10:05:00,9.49,9.52,9.47,9.51,162000.0,9.0401,9.0687,9.021,9.0592,162000.0
2014-10-07 10:10:00,9.51,9.52,9.48,9.48,199200.0,9.0592,9.0687,9.0306,9.0306,199200.0
2014-10-07 10:15:00,9.48,9.5,9.46,9.5,220800.0,9.0306,9.0496,9.0115,9.0496,220800.0
2014-10-07 10:20:00,9.5,9.5,9.47,9.49,166800.0,9.0496,9.0496,9.021,9.0401,166800.0
2014-10-07 10:25:00,9.49,9.51,9.48,9.51,165600.0,9.0401,9.0592,9.0306,9.0592,165600.0
2014-10-07 10:30:00,9.51,9.56,9.51,9.55,316800.0,9.0592,9.1068,9.0592,9.0973,316800.0
2014-10-07 10:35:00,9.54,9.55,9.53,9.53,106800.0,9.0877,9.0973,9.0782,9.0782,106800.0
2014-10-07 10:40:00,9.52,9.54,9.52,9.54,139200.0,9.0687,9.0877,9.0687,9.0877,139200.0
2014-10-07 10:45:00,9.55,9.57,9.52,9.54,331200.0,9.0973,9.1163,9.0687,9.0877,331200.0
2014-10-07 10:50:00,9.55,9.56,9.54,9.54,110400.0,9.0973,9.1068,9.0877,9.0877,110400.0
2014-10-07 10:55:00,9.54,9.54,9.48,9.49,397200.0,9.0877,9.0877,9.0306,9.0401,397200.0
2014-10-07 11:00:00,9.48,9.49,9.45,9.45,379200.0,9.0306,9.0401,9.002,9.002,379200.0
2014-10-07 11:05:00,9.46,9.48,9.44,9.47,264000.0,9.0115,9.0306,8.9925,9.021,264000.0
2014-10-07 11:10:00,9.47,9.47,9.45,9.45,93600.0,9.021,9.021,9.002,9.002,93600.0
2014-10-07 11:15:00,9.45,9.45,9.41,9.44,366000.0,9.002,9.002,8.9639,8.9925,366000.0
2014-10-07 11:20:00,9.44,9.46,9.43,9.43,360000.0,8.9925,9.0115,8.9829,8.9829,360000.0
2014-10-07 11:25:00,9.42,9.44,9.41,9.42,224400.0,8.9734,8.9925,8.9639,8.9734,224400.0
2014-10-07 11:30:00,9.42,9.44,9.4,9.43,429600.0,8.9734,8.9925,8.9544,8.9829,429600.0
2014-10-07 11:35:00,9.43,9.44,9.4,9.43,315600.0,8.9829,8.9925,8.9544,8.9829,315600.0
2014-10-07 11:40:00,9.43,9.47,9.42,9.47,208800.0,8.9829,9.021,8.9734,9.021,208800.0
2014-10-07 11:45:00,9.47,9.47,9.46,9.47,121200.0,9.021,9.021,9.0115,9.021,121200.0
2014-10-07 11:50:00,9.47,9.49,9.46,9.49,363600.0,9.021,9.0401,9.0115,9.0401,363600.0
2014-10-07 11:55:00,9.49,9.49,9.48,9.48,309600.0,9.0401,9.0401,9.0306,9.0306,309600.0
2014-10-07 12:00:00,9.47,9.49,9.47,9.47,93600.0,9.021,9.0401,9.021,9.021,93600.0
2014-10-07 12:05:00,9.48,9.51,9.48,9.5,187200.0,9.0306,9.0592,9.0306,9.0496,187200.0
2014-10-07 12:10:00,9.5,9.53,9.5,9.52,255600.0,9.0496,9.0782,9.0496,9.0687,255600.0
2014-10-07 12:15:00,9.52,9.53,9.51,9.53,142800.0,9.0687,9.0782,9.0592,9.0782,142800.0
2014-10-07 12:20:00,9.53,9.54,9.51,9.51,223200.0,9.0782,9.0877,9.0592,9.0592,223200.0
2014-10-07 12:25:00,9.52,9.52,9.51,9.51,122400.0,9.0687,9.0687,9.0592,9.0592,122400.0
2014-10-07 12:30:00,9.52,9.52,9.49,9.5,216000.0,9.0687,9.0687,9.0401,9.0496,216000.0
2014-10-07 12:35:00,9.5,9.5,9.49,9.5,133200.0,9.0496,9.0496,9.0401,9.0496,133200.0
2014-10-07 12:40:00,9.5,9.5,9.48,9.5,168000.0,9.0496,9.0496,9.0306,9.0496,168000.0
2014-10-07 12:45:00,9.49,9.5,9.45,9.45,331200.0,9.0401,9.0496,9.002,9.002,331200.0
2014-10-07 12:50:00,9.46,9.47,9.45,9.46,110400.0,9.0115,9.021,9.002,9.0115,110400.0
2014-10-07 12:55:00,9.47,9.47,9.46,9.47,32400.0,9.021,9.021,9.0115,9.021,32400.0
2014-10-07 13:00:00,9.46,9.47,9.44,9.46,87600.0,9.0115,9.021,8.9925,9.0115,87600.0
2014-10-07 13:05:00,9.46,9.46,9.43,9.44,99600.0,9.0115,9.0115,8.9829,8.9925,99600.0
2014-10-07 13:10:00,9.44,9.48,9.44,9.48,296400.0,8.9925,9.0306,8.9925,9.0306,296400.0
2014-10-07 13:15:00,9.48,9.49,9.48,9.49,315600.0,9.0306,9.0401,9.0306,9.0401,315600.0
2014-10-07 13:20:00,9.48,9.49,9.48,9.49,58800.0,9.0306,9.0401,9.0306,9.0401,58800.0
2014-10-07 13:25:00,9.48,9.51,9.48,9.5,102000.0,9.0306,9.0592,9.0306,9.0496,102000.0
2014-10-07 13:30:00,9.51,9.51,9.49,9.49,27600.0,9.0592,9.0592,9.0401,9.0401,27600.0
2014-10-07 13:35:00,9.48,9.5,9.46,9.46,188400.0,9.0306,9.0496,9.0115,9.0115,188400.0
2014-10-07 13:40:00,9.46,9.47,9.46,9.46,46800.0,9.0115,9.021,9.0115,9.0115,46800.0
2014-10-07 13:45:00,9.46,9.47,9.45,9.46,198000.0,9.0115,9.021,9.002,9.0115,198000.0
2014-10-07 13:50:00,9.47,9.49,9.46,9.49,150000.0,9.021,9.0401,9.0115,9.0401,150000.0
2014-10-07 13:55:00,9.47,9.49,9.47,9.47,96000.0,9.021,9.0401,9.021,9.021,96000.0
2014-10-07 14:00:00,9.47,9.47,9.44,9.46,183600.0,9.021,9.021,8.9925,9.0115,183600.0
2014-10-07 14:05:00,9.45,9.46,9.45,9.46,38400.0,9.002,9.0115,9.002,9.0115,38400.0
2014-10-07 14:10:00,9.45,9.49,9.45,9.48,172800.0,9.002,9.0401,9.002,9.0306,172800.0
2014-10-07 14:15:00,9.48,9.48,9.45,9.46,75600.0,9.0306,9.0306,9.002,9.0115,75600.0
2014-10-07 14:20:00,9.47,9.47,9.42,9.42,334800.0,9.021,9.021,8.9734,8.9734,334800.0
2014-10-07 14:25:00,9.42,9.43,9.39,9.39,376800.0,8.9734,8.9829,8.9448,8.9448,376800.0
2014-10-07 14:30:00,9.38,9.38,9.36,9.38,733200.0,8.9353,8.9353,8.9163,8.9353,733200.0
2014-10-07 14:35:00,9.37,9.39,9.37,9.38,454800.0,8.9258,8.9448,8.9258,8.9353,454800.0
2014-10-07 14:40:00,9.37,9.39,9.36,9.38,315600.0,8.9258,8.9448,8.9163,8.9353,315600.0
2014-10-07 14:45:00,9.38,9.39,9.37,9.38,210000.0,8.9353,8.9448,8.9258,8.9353,210000.0
2014-10-07 14:50:00,9.37,9.39,9.36,9.37,192000.0,8.9258,8.9448,8.9163,8.9258,192000.0
2014-10-07 14:55:00,9.37,9.38,9.36,9.37,87600.0,8.9258,8.9353,8.9163,8.9258,87600.0
2014-10-07 15:00:00,9.36,9.39,9.35,9.38,510000.0,8.9163,8.9448,8.9067,8.9353,510000.0
2014-10-07 15:05:00,9.38,9.38,9.34,9.35,507600.0,8.9353,8.9353,8.8972,8.9067,507600.0
2014-10-07 15:10:00,9.35,9.35,9.32,9.34,838800.0,8.9067,8.9067,8.8782,8.8972,838800.0
2014-10-07 15:15:00,9.34,9.34,9.29,9.29,501600.0,8.8972,8.8972,8.8496,8.8496,501600.0
2014-10-07 15:20:00,9.29,9.3,9.26,9.28,699600.0,8.8496,8.8591,8.821,8.8401,699600.0
2014-10-07 15:25:00,9.29,9.31,9.29,9.31,741600.0,8.8496,8.8686,8.8496,8.8686,741600.0
2014-10-07 15:30:00,9.31,9.34,9.31,9.33,523200.0,8.8686,8.8972,8.8686,8.8877,523200.0
2014-10-07 15:35:00,9.33,9.33,9.28,9.28,289200.0,8.8877,8.8877,8.8401,8.8401,289200.0
2014-10-07 15:40:00,9.28,9.3,9.27,9.27,652800.0,8.8401,8.8591,8.8305,8.8305,652800.0
2014-10-07 15:45:00,9.27,9.3,9.27,9.28,310800.0,8.8305,8.8591,8.8305,8.8401,310800.0
2014-10-07 15:50:00,9.28,9.28,9.25,9.26,529200.0,8.8401,8.8401,8.8115,8.821,529200.0
2014-10-07 15:55:00,9.26,9.26,9.21,9.21,936000.0,8.821,8.821,8.7734,8.7734,936000.0
2014-10-08 09:30:00,9.22,9.24,9.2,9.22,1255200.0,8.7829,8.802,8.7638,8.7829,1255200.0
2014-10-08 09:35:00,9.22,9.29,9.22,9.27,805200.0,8.7829,8.8496,8.7829,8.8305,805200.0
2014-10-08 09:40:00,9.27,9.3,9.26,9.28,319200.0,8.8305,8.8591,8.821,8.8401,319200.0
2014-10-08 09:45:00,9.28,9.29,9.26,9.28,177600.0,8.8401,8.8496,8.821,8.8401,177600.0
2014-10-08 09:50:00,9.29,9.29,9.23,9.23,216000.0,8.8496,8.8496,8.7924,8.7924,216000.0
2014-10-08 09:55:00,9.22,9.23,9.19,9.21,494400.0,8.7829,8.7924,8.7543,8.7734,494400.0
2014-10-08 10:00:00,9.21,9.23,9.17,9.18,482400.0,8.7734,8.7924,8.7353,8.7448,482400.0
2014-10-08 10:05:00,9.18,9.22,9.17,9.2,326400.0,8.7448,8.7829,8.7353,8.7638,326400.0
2014-10-08 10:10:00,9.2,9.27,9.2,9.26,356400.0,8.7638,8.8305,8.7638,8.821,356400.0
2014-10-08 10:15:00,9.25,9.26,9.22,9.22,270000.0,8.8115,8.821,8.7829,8.7829,270000.0
2014-10-08 10:20:00,9.21,9.22,9.18,9.19,178800.0,8.7734,8.7829,8.7448,8.7543,178800.0
2014-10-08 10:25:00,9.18,9.23,9.17,9.23,538800.0,8.7448,8.7924,8.7353,8.7924,538800.0
2014-10-08 10:30:00,9.23,9.25,9.2,9.21,296400.0,8.7924,8.8115,8.7638,8.7734,296400.0
2014-10-08 10:35:00,9.22,9.23,9.18,9.2,199200.0,8.7829,8.7924,8.7448,8.7638,199200.0
2014-10-08 10:40:00,9.2,9.2,9.13,9.15,1396800.0,8.7638,8.7638,8.6972,8.7162,1396800.0
2014-10-08 10:45:00,9.15,9.15,9.12,9.14,280800.0,8.7162,8.7162,8.6876,8.7067,280800.0
2014-10-08 10:50:00,9.14,9.15,9.12,9.12,397200.0,8.7067,8.7162,8.6876,8.6876,397200.0
2014-10-08 10:55:00,9.12,9.13,9.11,9.12,262800.0,8.6876,8.6972,8.6781,8.6876,262800.0
2014-10-08 11:00:00,9.11,9.13,9.08,9.08,483600.0,8.6781,8.6972,8.6495,8.6495,483600.0
2014-10-08 11:05:00,9.08,9.14,9.08,9.14,547200.0,8.6495,8.7067,8.6495,8.7067,547200.0
2014-10-08 11:10:00,9.14,9.17,9.14,9.14,571200.0,8.7067,8.7353,8.7067,8.7067,571200.0
2014-10-08 11:15:00,9.14,9.14,9.11,9.11,579600.0,8.7067,8.7067,8.6781,8.6781,579600.0
2014-10-08 11:20:00,9.11,9.18,9.11,9.18,465600.0,8.6781,8.7448,8.6781,8.7448,465600.0
2014-10-08 11:25:00,9.18,9.23,9.16,9.23,536400.0,8.7448,8.7924,8.7257,8.7924,536400.0
2014-10-08 11:30:00,9.22,9.25,9.22,9.23,715200.0,8.7829,8.8115,8.7829,8.7924,715200.0
2014-10-08 11:35:00,9.23,9.23,9.19,9.2,414000.0,8.7924,8.7924,8.7543,8.7638,414000.0
2014-10-08 11:40:00,9.19,9.21,9.19,9.2,154800.0,8.7543,8.7734,8.7543,8.7638,154800.0
2014-10-08 11:45:00,9.2,9.21,9.18,9.18,370800.0,8.7638,8.7734,8.7448,8.7448,370800.0
2014-10-08 11:50:00,9.18,9.22,9.18,9.22,246000.0,8.7448,8.7829,8.7448,8.7829,246000.0
2014-10-08 11:55:00,9.21,9.25,9.19,9.24,213600.0,8.7734,8.8115,8.7543,8.802,213600.0
2014-10-08 12:00:00,9.24,9.28,9.24,9.25,391200.0,8.802,8.8401,8.802,8.8115,391200.0
2014-10-08 12:05:00,9.25,9.27,9.24,9.24,273600.0,8.8115,8.8305,8.802,8.802,273600.0
2014-10-08 12:10:00,9.23,9.27,9.23,9.26,156000.0,8.7924,8.8305,8.7924,8.821,156000.0
2014-10-08 12:15:00,9.27,9.27,9.26,9.27,108000.0,8.8305,8.8305,8.821,8.8305,108000.0
2014-10-08 12:20:00,9.26,9.26,9.25,9.25,114000.0,8.821,8.821,8.8115,8.8115,114000.0
2014-10-08 12:25:00,9.25,9.26,9.23,9.23,296400.0,8.8115,8.821,8.7924,8.7924,296400.0
2014-10-08 12:30:00,9.23,9.23,9.21,9.22,110400.0,8.7924,8.7924,8.7734,8.7829,110400.0
2014-10-08 12:35:00,9.22,9.25,9.21,9.24,207600.0,8.7829,8.8115,8.7734,8.802,207600.0
2014-10-08 12:40:00,9.24,9.25,9.22,9.23,192000.0,8.802,8.8115,8.7829,8.7924,192000.0
2014-10-08 12:45:00,9.24,9.24,9.21,9.22,110400.0,8.802,8.802,8.7734,8.7829,110400.0
2014-10-08 12:50:00,9.23,9.23,9.21,9.21,52800.0,8.7924,8.7924,8.7734,8.7734,52800.0
2014-10-08 12:55:00,9.21,9.23,9.21,9.23,68400.0,8.7734,8.7924,8.7734,8.7924,68400.0
2014-10-08 13:00:00,9.23,9.28,9.23,9.28,459600.0,8.7924,8.8401,8.7924,8.8401,459600.0
2014-10-08 13:05:00,9.28,9.28,9.25,9.26,118800.0,8.8401,8.8401,8.8115,8.821,118800.0
2014-10-08 13:10:00,9.25,9.26,9.24,9.26,130800.0,8.8115,8.821,8.802,8.821,130800.0
2014-10-08 13:15:00,9.26,9.27,9.26,9.26,110400.0,8.821,8.8305,8.821,8.821,110400.0
2014-10-08 13:20:00,9.26,9.27,9.25,9.27,135600.0,8.821,8.8305,8.8115,8.8305,135600.0
2014-10-08 13:25:00,9.26,9.27,9.25,9.25,88800.0,8.821,8.8305,8.8115,8.8115,88800.0
2014-10-08 13:30:00,9.26,9.27,9.25,9.26,61200.0,8.821,8.8305,8.8115,8.821,61200.0
2014-10-08 13:35:00,9.27,9.29,9.26,9.28,183600.0,8.8305,8.8496,8.821,8.8401,183600.0
2014-10-08 13:40:00,9.28,9.29,9.27,9.29,99600.0,8.8401,8.8496,8.8305,8.8496,99600.0
2014-10-08 13:45:00,9.29,9.35,9.29,9.35,499200.0,8.8496,8.9067,8.8496,8.9067,499200.0
2014-10-08 13:50:00,9.35,9.36,9.33,9.34,332400.0,8.9067,8.9163,8.8877,8.8972,332400.0
2014-10-08 13:55:00,9.34,9.35,9.33,9.34,219600.0,8.8972,8.9067,8.8877,8.8972,219600.0
2014-10-08 14:00:00,9.35,9.43,9.35,9.4,1387200.0,8.9067,8.9829,8.9067,8.9544,1387200.0
2014-10-08 14:05:00,9.4,9.45,9.39,9.45,648000.0,8.9544,9.002,8.9448,9.002,648000.0
2014-10-08 14:10:00,9.45,9.5,9.45,9.47,580800.0,9.002,9.0496,9.002,9.021,580800.0
2014-10-08 14:15:00,9.47,9.5,9.45,9.5,500400.0,9.021,9.0496,9.002,9.0496,500400.0
2014-10-08 14:20:00,9.51,9.55,9.51,9.54,741600.0,9.0592,9.0973,9.0592,9.0877,741600.0
2014-10-08 14:25:00,9.54,9.56,9.53,9.54,415200.0,9.0877,9.1068,9.0782,9.0877,415200.0
2014-10-08 14:30:00,9.55,9.61,9.54,9.6,763200.0,9.0973,9.1544,9.0877,9.1449,763200.0
2014-10-08 14:35:00,9.6,9.61,9.58,9.58,508800.0,9.1449,9.1544,9.1258,9.1258,508800.0
2014-10-08 14:40:00,9.58,9.59,9.55,9.55,666000.0,9.1258,9.1354,9.0973,9.0973,666000.0
2014-10-08 14:45:00,9.55,9.57,9.53,9.53,680400.0,9.0973,9.1163,9.0782,9.0782,680400.0
2014-10-08 14:50:00,9.53,9.55,9.52,9.53,331200.0,9.0782,9.0973,9.0687,9.0782,331200.0
2014-10-08 14:55:00,9.52,9.55,9.51,9.55,487200.0,9.0687,9.0973,9.0592,9.0973,487200.0
2014-10-08 15:00:00,9.54,9.58,9.54,9.57,709200.0,9.0877,9.1258,9.0877,9.1163,709200.0
2014-10-08 15:05:00,9.57,9.6,9.57,9.59,440400.0,9.1163,9.1449,9.1163,9.1354,440400.0
2014-10-08 15:10:00,9.59,9.6,9.58,9.59,194400.0,9.1354,9.1449,9.1258,9.1354,194400.0
2014-10-08 15:15:00,9.59,9.61,9.59,9.59,133200.0,9.1354,9.1544,9.1354,9.1354,133200.0
2014-10-08 15:20:00,9.59,9.64,9.58,9.63,700800.0,9.1354,9.183,9.1258,9.1735,700800.0
2014-10-08 15:25:00,9.64,9.68,9.64,9.66,481200.0,9.183,9.2211,9.183,9.202,481200.0
2014-10-08 15:30:00,9.66,9.66,9.64,9.66,256800.0,9.202,9.202,9.183,9.202,256800.0
2014-10-08 15:35:00,9.67,9.67,9.66,9.67,200400.0,9.2116,9.2116,9.202,9.2116,200400.0
2014-10-08 15:40:00,9.67,9.72,9.67,9.71,582000.0,9.2116,9.2592,9.2116,9.2497,582000.0
2014-10-08 15:45:00,9.71,9.72,9.69,9.72,333600.0,9.2497,9.2592,9.2306,9.2592,333600.0
2014-10-08 15:50:00,9.72,9.73,9.69,9.7,520800.0,9.2592,9.2687,9.2306,9.2401,520800.0
2014-10-08 15:55:00,9.7,9.72,9.69,9.69,991200.0,9.2401,9.2592,9.2306,9.2306,991200.0
2014-10-09 09:30:00,9.64,9.68,9.63,9.64,763200.0,9.183,9.2211,9.1735,9.183,763200.0
2014-10-09 09:35:00,9.63,9.67,9.61,9.67,241200.0,9.1735,9.2116,9.1544,9.2116,241200.0
2014-10-09 09:40:00,9.67,9.67,9.6,9.65,583200.0,9.2116,9.2116,9.1449,9.1925,583200.0
2014-10-09 09:45:00,9.65,9.65,9.61,9.63,279600.0,9.1925,9.1925,9.1544,9.1735,279600.0
2014-10-09 09:50:00,9.62,9.62,9.57,9.59,430800.0,9.1639,9.1639,9.1163,9.1354,430800.0
2014-10-09 09:55:00,9.59,9.59,9.52,9.55,416400.0,9.1354,9.1354,9.0687,9.0973,416400.0
2014-10-09 10:00:00,9.56,9.6,9.56,9.59,415200.0,9.1068,9.1449,9.1068,9.1354,415200.0
2014-10-09 10:05:00,9.58,9.58,9.53,9.55,290400.0,9.1258,9.1258,9.0782,9.0973,290400.0
2014-10-09 10:10:00,9.55,9.58,9.52,9.57,242400.0,9.0973,9.1258,9.0687,9.1163,242400.0
2014-10-09 10:15:00,9.57,9.61,9.57,9.6,180000.0,9.1163,9.1544,9.1163,9.1449,180000.0
2014-10-09 10:20:00,9.59,9.61,9.56,9.56,234000.0,9.1354,9.1544,9.1068,9.1068,234000.0
2014-10-09 10:25:00,9.56,9.59,9.55,9.57,50400.0,9.1068,9.1354,9.0973,9.1163,50400.0
2014-10-09 10:30:00,9.57,9.57,9.5,9.5,338400.0,9.1163,9.1163,9.0496,9.0496,338400.0
2014-10-09 10:35:00,9.5,9.5,9.47,9.48,399600.0,9.0496,9.0496,9.021,9.0306,399600.0
2014-10-09 10:40:00,9.48,9.5,9.47,9.49,216000.0,9.0306,9.0496,9.021,9.0401,216000.0
2014-10-09 10:45:00,9.49,9.51,9.49,9.5,142800.0,9.0401,9.0592,9.0401,9.0496,142800.0
2014-10-09 10:50:00,9.49,9.49,9.46,9.47,248400.0,9.0401,9.0401,9.0115,9.021,248400.0
2014-10-09 10:55:00,9.48,9.53,9.48,9.53,441600.0,9.0306,9.0782,9.0306,9.0782,441600.0
2014-10-09 11:00:00,9.53,9.53,9.46,9.46,307200.0,9.0782,9.0782,9.0115,9.0115,307200.0
2014-10-09 11:05:00,9.47,9.53,9.46,9.52,368400.0,9.021,9.0782,9.0115,9.0687,368400.0
2014-10-09 11:10:00,9.52,9.57,9.5,9.56,502800.0,9.0687,9.1163,9.0496,9.1068,502800.0
2014-10-09 11:15:00,9.56,9.56,9.52,9.53,235200.0,9.1068,9.1068,9.0687,9.0782,235200.0
2014-10-09 11:20:00,9.53,9.56,9.51,9.52,469200.0,9.0782,9.1068,9.0592,9.0687,469200.0
2014-10-09 11:25:00,9.52,9.54,9.51,9.51,186000.0,9.0687,9.0877,9.0592,9.0592,186000.0
2014-10-09 11:30:00,9.52,9.52,9.49,9.5,178800.0,9.0687,9.0687,9.0401,9.0496,178800.0
2014-10-09 11:35:00,9.49,9.5,9.45,9.45,456000.0,9.0401,9.0496,9.002,9.002,456000.0
2014-10-09 11:40:00,9.45,9.45,9.38,9.38,826800.0,9.002,9.002,8.9353,8.9353,826800.0
2014-10-09 11:45:00,9.38,9.4,9.35,9.36,822000.0,8.9353,8.9544,8.9067,8.9163,822000.0
2014-10-09 11:50:00,9.38,9.38,9.31,9.33,595200.0,8.9353,8.9353,8.8686,8.8877,595200.0
2014-10-09 11:55:00,9.33,9.34,9.28,9.33,846000.0,8.8877,8.8972,8.8401,8.8877,846000.0
2014-10-09 12:00:00,9.32,9.35,9.31,9.35,384000.0,8.8782,8.9067,8.8686,8.9067,384000.0
2014-10-09 12:05:00,9.35,9.36,9.31,9.32,278400.0,8.9067,8.9163,8.8686,8.8782,278400.0
2014-10-09 12:10:00,9.31,9.34,9.29,9.3,222000.0,8.8686,8.8972,8.8496,8.8591,222000.0
2014-10-09 12:15:00,9.31,9.33,9.24,9.28,811200.0,8.8686,8.8877,8.802,8.8401,811200.0
2014-10-09 12:20:00,9.28,9.29,9.25,9.25,183600.0,8.8401,8.8496,8.8115,8.8115,183600.0
2014-10-09 12:25:00,9.26,9.27,9.2,9.22,686400.0,8.821,8.8305,8.7638,8.7829,686400.0
2014-10-09 12:30:00,9.21,9.22,9.19,9.2,591600.0,8.7734,8.7829,8.7543,8.7638,591600.0
2014-10-09 12:35:00,9.22,9.25,9.21,9.23,316800.0,8.7829,8.8115,8.7734,8.7924,316800.0
2014-10-09 12:40:00,9.22,9.26,9.21,9.26,183600.0,8.7829,8.821,8.7734,8.821,183600.0
2014-10-09 12:45:00,9.26,9.27,9.23,9.27,303600.0,8.821,8.8305,8.7924,8.8305,303600.0
2014-10-09 12:50:00,9.27,9.28,9.26,9.26,232800.0,8.8305,8.8401,8.821,8.821,232800.0
2014-10-09 12:55:00,9.25,9.28,9.24,9.28,177600.0,8.8115,8.8401,8.802,8.8401,177600.0
2014-10-09 13:00:00,9.28,9.28,9.21,9.21,332400.0,8.8401,8.8401,8.7734,8.7734,332400.0
2014-10-09 13:05:00,9.21,9.23,9.15,9.16,690000.0,8.7734,8.7924,8.7162,8.7257,690000.0
2014-10-09 13:10:00,9.16,9.18,9.13,9.17,510000.0,8.7257,8.7448,8.6972,8.7353,510000.0
2014-10-09 13:15:00,9.17,9.21,9.16,9.19,256800.0,8.7353,8.7734,8.7257,8.7543,256800.0
2014-10-09 13:20:00,9.19,9.27,9.19,9.26,487200.0,8.7543,8.8305,8.7543,8.821,487200.0
2014-10-09 13:25:00,9.26,9.26,9.22,9.23,211200.0,8.821,8.821,8.7829,8.7924,211200.0
2014-10-09 13:30:00,9.22,9.28,9.2,9.28,214800.0,8.7829,8.8401,8.7638,8.8401,214800.0
2014-10-09 13:35:00,9.28,9.32,9.27,9.31,996000.0,8.8401,8.8782,8.8305,8.8686,996000.0
2014-10-09 13:40:00,9.31,9.31,9.27,9.28,212400.0,8.8686,8.8686,8.8305,8.8401,212400.0
2014-10-09 13:45:00,9.28,9.3,9.26,9.27,423600.0,8.8401,8.8591,8.821,8.8305,423600.0
2014-10-09 13:50:00,9.28,9.29,9.19,9.2,987600.0,8.8401,8.8496,8.7543,8.7638,987600.0
2014-10-09 13:55:00,9.22,9.24,9.2,9.22,214800.0,8.7829,8.802,8.7638,8.7829,214800.0
2014-10-09 14:00:00,9.21,9.21,9.16,9.17,632400.0,8.7734,8.7734,8.7257,8.7353,632400.0
2014-10-09 14:05:00,9.18,9.19,9.16,9.18,256800.0,8.7448,8.7543,8.7257,8.7448,256800.0
2014-10-09 14:10:00,9.17,9.18,9.14,9.15,326400.0,8.7353,8.7448,8.7067,8.7162,326400.0
2014-10-09 14:15:00,9.15,9.18,9.12,9.14,487200.0,8.7162,8.7448,8.6876,8.7067,487200.0
2014-10-09 14:20:00,9.14,9.15,9.13,9.13,151200.0,8.7067,8.7162,8.6972,8.6972,151200.0
2014-10-09 14:25:00,9.14,9.17,9.13,9.13,464400.0,8.7067,8.7353,8.6972,8.6972,464400.0
2014-10-09 14:30:00,9.13,9.14,9.09,9.13,493200.0,8.6972,8.7067,8.6591,8.6972,493200.0
2014-10-09 14:35:00,9.13,9.21,9.13,9.18,656400.0,8.6972,8.7734,8.6972,8.7448,656400.0
2014-10-09 14:40:00,9.18,9.2,9.16,9.18,278400.0,8.7448,8.7638,8.7257,8.7448,278400.0
2014-10-09 14:45:00,9.19,9.19,9.13,9.15,290400.0,8.7543,8.7543,8.6972,8.7162,290400.0
2014-10-09 14:50:00,9.14,9.2,9.14,9.17,232800.0,8.7067,8.7638,8.7067,8.7353,232800.0
2014-10-09 14:55:00,9.17,9.17,9.13,9.13,250800.0,8.7353,8.7353,8.6972,8.6972,250800.0
2014-10-09 15:00:00,9.13,9.16,9.11,9.16,266400.0,8.6972,8.7257,8.6781,8.7257,266400.0
2014-10-09 15:05:00,9.16,9.17,9.1,9.1,382800.0,8.7257,8.7353,8.6686,8.6686,382800.0
2014-10-09 15:10:00,9.11,9.18,9.11,9.16,691200.0,8.6781,8.7448,8.6781,8.7257,691200.0
2014-10-09 15:15:00,9.17,9.21,9.14,9.19,387600.0,8.7353,8.7734,8.7067,8.7543,387600.0
2014-10-09 15:20:00,9.18,9.19,9.14,9.17,669600.0,8.7448,8.7543,8.7067,8.7353,669600.0
2014-10-09 15:25:00,9.17,9.2,9.17,9.19,208800.0,8.7353,8.7638,8.7353,8.7543,208800.0
2014-10-09 15:30:00,9.19,9.25,9.19,9.24,348000.0,8.7543,8.8115,8.7543,8.802,348000.0
2014-10-09 15:35:00,9.24,9.27,9.21,9.22,289200.0,8.802,8.8305,8.7734,8.7829,289200.0
2014-10-09 15:40:00,9.22,9.22,9.16,9.17,637200.0,8.7829,8.7829,8.7257,8.7353,637200.0
2014-10-09 15:45:00,9.17,9.17,9.12,9.13,382800.0,8.7353,8.7353,8.6876,8.6972,382800.0
2014-10-09 15:50:00,9.13,9.16,9.11,9.14,367200.0,8.6972,8.7257,8.6781,8.7067,367200.0
2014-10-09 15:55:00,9.15,9.17,9.11,9.11,1152000.0,8.7162,8.7353,8.6781,8.6781,1152000.0
2014-10-10 09:30:00,9.11,9.12,9.03,9.07,1543200.0,8.6781,8.6876,8.6019,8.64,1543200.0
2014-10-10 09:35:00,9.07,9.19,9.07,9.19,1036800.0,8.64,8.7543,8.64,8.7543,1036800.0
2014-10-10 09:40:00,9.19,9.22,9.15,9.22,933600.0,8.7543,8.7829,8.7162,8.7829,933600.0
2014-10-10 09:45:00,9.22,9.24,9.19,9.21,576000.0,8.7829,8.802,8.7543,8.7734,576000.0
2014-10-10 09:50:00,9.21,9.22,9.13,9.14,882000.0,8.7734,8.7829,8.6972,8.7067,882000.0
2014-10-10 09:55:00,9.14,9.19,9.14,9.17,382800.0,8.7067,8.7543,8.7067,8.7353,382800.0
2014-10-10 10:00:00,9.16,9.17,9.08,9.09,910800.0,8.7257,8.7353,8.6495,8.6591,910800.0
2014-10-10 10:05:00,9.09,9.09,9.03,9.03,670800.0,8.6591,8.6591,8.6019,8.6019,670800.0
2014-10-10 10:10:00,9.03,9.06,8.99,8.99,676800.0,8.6019,8.6305,8.5638,8.5638,676800.0
2014-10-10 10:15:00,9.0,9.02,8.97,9.01,421200.0,8.5733,8.5924,8.5448,8.5829,421200.0
2014-10-10 10:20:00,9.01,9.01,8.95,8.95,548400.0,8.5829,8.5829,8.5257,8.5257,548400.0
2014-10-10 10:25:00,8.94,8.96,8.92,8.93,978000.0,8.5162,8.5352,8.4971,8.5066,978000.0
2014-10-10 10:30:00,8.93,8.94,8.89,8.94,1212000.0,8.5066,8.5162,8.4685,8.5162,1212000.0
2014-10-10 10:35:00,8.93,8.99,8.93,8.97,639600.0,8.5066,8.5638,8.5066,8.5448,639600.0
2014-10-10 10:40:00,8.97,9.0,8.93,9.0,354000.0,8.5448,8.5733,8.5066,8.5733,354000.0
2014-10-10 10:45:00,9.01,9.02,8.96,9.0,549600.0,8.5829,8.5924,8.5352,8.5733,549600.0
2014-10-10 10:50:00,9.0,9.07,8.99,9.01,1060800.0,8.5733,8.64,8.5638,8.5829,1060800.0
2014-10-10 10:55:00,9.02,9.05,9.01,9.01,462000.0,8.5924,8.621,8.5829,8.5829,462000.0
2014-10-10 11:00:00,9.03,9.07,9.02,9.07,330000.0,8.6019,8.64,8.5924,8.64,330000.0
2014-10-10 11:05:00,9.06,9.07,9.04,9.06,362400.0,8.6305,8.64,8.6114,8.6305,362400.0
2014-10-10 11:10:00,9.05,9.06,9.01,9.01,451200.0,8.621,8.6305,8.5829,8.5829,451200.0
2014-10-10 11:15:00,9.01,9.01,8.95,8.98,340800.0,8.5829,8.5829,8.5257,8.5543,340800.0
2014-10-10 11:20:00,8.99,9.01,8.97,8.98,432000.0,8.5638,8.5829,8.5448,8.5543,432000.0
2014-10-10 11:25:00,8.99,9.0,8.96,8.98,115200.0,8.5638,8.5733,8.5352,8.5543,115200.0
2014-10-10 11:30:00,8.98,9.01,8.97,8.97,200400.0,8.5543,8.5829,8.5448,8.5448,200400.0
2014-10-10 11:35:00,8.97,9.01,8.97,8.99,102000.0,8.5448,8.5829,8.5448,8.5638,102000.0
2014-10-10 11:40:00,8.97,8.99,8.94,8.98,295200.0,8.5448,8.5638,8.5162,8.5543,295200.0
2014-10-10 11:45:00,8.97,9.02,8.97,9.01,301200.0,8.5448,8.5924,8.5448,8.5829,301200.0
2014-10-10 11:50:00,9.03,9.06,9.03,9.04,174000.0,8.6019,8.6305,8.6019,8.6114,174000.0
2014-10-10 11:55:00,9.04,9.04,9.01,9.03,99600.0,8.6114,8.6114,8.5829,8.6019,99600.0
2014-10-10 12:00:00,9.02,9.12,9.02,9.12,621600.0,8.5924,8.6876,8.5924,8.6876,621600.0
2014-10-10 12:05:00,9.12,9.12,9.08,9.09,492000.0,8.6876,8.6876,8.6495,8.6591,492000.0
2014-10-10 12:10:00,9.1,9.14,9.09,9.14,406800.0,8.6686,8.7067,8.6591,8.7067,406800.0
2014-10-10 12:15:00,9.13,9.14,9.1,9.1,367200.0,8.6972,8.7067,8.6686,8.6686,367200.0
2014-10-10 12:20:00,9.09,9.11,9.07,9.1,534000.0,8.6591,8.6781,8.64,8.6686,534000.0
2014-10-10 12:25:00,9.09,9.14,9.09,9.11,169200.0,8.6591,8.7067,8.6591,8.6781,169200.0
2014-10-10 12:30:00,9.12,9.22,9.12,9.2,1072800.0,8.6876,8.7829,8.6876,8.7638,1072800.0
2014-10-10 12:35:00,9.19,9.21,9.13,9.13,1880400.0,8.7543,8.7734,8.6972,8.6972,1880400.0
2014-10-10 12:40:00,9.13,9.17,9.13,9.16,1899600.0,8.6972,8.7353,8.6972,8.7257,1899600.0
2014-10-10 12:45:00,9.16,9.17,9.14,9.17,204000.0,8.7257,8.7353,8.7067,8.7353,204000.0
2014-10-10 12:50:00,9.17,9.18,9.12,9.14,507600.0,8.7353,8.7448,8.6876,8.7067,507600.0
2014-10-10 12:55:00,9.13,9.15,9.12,9.13,81600.0,8.6972,8.7162,8.6876,8.6972,81600.0
2014-10-10 13:00:00,9.13,9.14,9.1,9.11,66000.0,8.6972,8.7067,8.6686,8.6781,66000.0
2014-10-10 13:05:00,9.11,9.12,9.09,9.12,153600.0,8.6781,8.6876,8.6591,8.6876,153600.0
2014-10-10 13:10:00,9.12,9.14,9.11,9.11,106800.0,8.6876,8.7067,8.6781,8.6781,106800.0
2014-10-10 13:15:00,9.1,9.1,9.06,9.06,232800.0,8.6686,8.6686,8.6305,8.6305,232800.0
2014-10-10 13:20:00,9.07,9.07,9.05,9.07,93600.0,8.64,8.64,8.621,8.64,93600.0
2014-10-10 13:25:00,9.06,9.07,9.03,9.04,193200.0,8.6305,8.64,8.6019,8.6114,193200.0
2014-10-10 13:30:00,9.05,9.07,9.04,9.04,120000.0,8.621,8.64,8.6114,8.6114,120000.0
2014-10-10 13:35:00,9.04,9.12,9.04,9.12,356400.0,8.6114,8.6876,8.6114,8.6876,356400.0
2014-10-10 13:40:00,9.11,9.13,9.1,9.12,279600.0,8.6781,8.6972,8.6686,8.6876,279600.0
2014-10-10 13:45:00,9.13,9.13,9.06,9.09,220800.0,8.6972,8.6972,8.6305,8.6591,220800.0
2014-10-10 13:50:00,9.09,9.1,9.08,9.09,168000.0,8.6591,8.6686,8.6495,8.6591,168000.0
2014-10-10 13:55:00,9.09,9.12,9.08,9.1,104400.0,8.6591,8.6876,8.6495,8.6686,104400.0
2014-10-10 14:00:00,9.11,9.13,9.1,9.11,192000.0,8.6781,8.6972,8.6686,8.6781,192000.0
2014-10-10 14:05:00,9.1,9.12,9.09,9.1,92400.0,8.6686,8.6876,8.6591,8.6686,92400.0
2014-10-10 14:10:00,9.1,9.11,9.07,9.07,224400.0,8.6686,8.6781,8.64,8.64,224400.0
2014-10-10 14:15:00,9.08,9.09,9.05,9.05,302400.0,8.6495,8.6591,8.621,8.621,302400.0
2014-10-10 14:20:00,9.05,9.07,9.05,9.07,80400.0,8.621,8.64,8.621,8.64,80400.0
2014-10-10 14:25:00,9.08,9.08,9.05,9.08,117600.0,8.6495,8.6495,8.621,8.6495,117600.0
2014-10-10 14:30:00,9.06,9.08,9.05,9.06,224400.0,8.6305,8.6495,8.621,8.6305,224400.0
2014-10-10 14:35:00,9.05,9.05,9.01,9.02,231600.0,8.621,8.621,8.5829,8.5924,231600.0
2014-10-10 14:40:00,9.01,9.02,8.99,9.02,258000.0,8.5829,8.5924,8.5638,8.5924,258000.0
2014-10-10 14:45:00,9.02,9.02,9.0,9.02,136800.0,8.5924,8.5924,8.5733,8.5924,136800.0
2014-10-10 14:50:00,9.01,9.03,9.01,9.02,105600.0,8.5829,8.6019,8.5829,8.5924,105600.0
2014-10-10 14:55:00,9.02,9.03,9.0,9.0,228000.0,8.5924,8.6019,8.5733,8.5733,228000.0
2014-10-10 15:00:00,9.0,9.01,8.97,8.98,115200.0,8.5733,8.5829,8.5448,8.5543,115200.0
2014-10-10 15:05:00,8.96,8.97,8.94,8.95,411600.0,8.5352,8.5448,8.5162,8.5257,411600.0
2014-10-10 15:10:00,8.95,8.99,8.95,8.96,468000.0,8.5257,8.5638,8.5257,8.5352,468000.0
2014-10-10 15:15:00,8.95,8.95,8.9,8.93,633600.0,8.5257,8.5257,8.4781,8.5066,633600.0
2014-10-10 15:20:00,8.93,8.94,8.92,8.93,139200.0,8.5066,8.5162,8.4971,8.5066,139200.0
2014-10-10 15:25:00,8.93,8.93,8.89,8.92,610800.0,8.5066,8.5066,8.4685,8.4971,610800.0
2014-10-10 15:30:00,8.93,8.93,8.88,8.88,410400.0,8.5066,8.5066,8.459,8.459,410400.0
2014-10-10 15:35:00,8.88,8.92,8.88,8.91,189600.0,8.459,8.4971,8.459,8.4876,189600.0
2014-10-10 15:40:00,8.91,8.91,8.88,8.88,288000.0,8.4876,8.4876,8.459,8.459,288000.0
2014-10-10 15:45:00,8.88,8.89,8.83,8.83,2419200.0,8.459,8.4685,8.4114,8.4114,2419200.0
2014-10-10 15:50:00,8.83,8.84,8.82,8.82,700800.0,8.4114,8.4209,8.4019,8.4019,700800.0
2014-10-10 15:55:00,8.82,8.82,8.8,8.8,1588800.0,8.4019,8.4019,8.3828,8.3828,1588800.0
2014-10-13 09:30:00,8.78,8.84,8.75,8.83,841200.0,8.3638,8.4209,8.3352,8.4114,841200.0
2014-10-13 09:35:00,8.83,8.88,8.81,8.87,582000.0,8.4114,8.459,8.3923,8.4495,582000.0
2014-10-13 09:40:00,8.88,8.88,8.83,8.83,315600.0,8.459,8.459,8.4114,8.4114,315600.0
2014-10-13 09:45:00,8.82,8.83,8.77,8.78,622800.0,8.4019,8.4114,8.3542,8.3638,622800.0
2014-10-13 09:50:00,8.78,8.78,8.7,8.72,692400.0,8.3638,8.3638,8.2876,8.3066,692400.0
2014-10-13 09:55:00,8.72,8.76,8.66,8.73,792000.0,8.3066,8.3447,8.2495,8.3161,792000.0
2014-10-13 10:00:00,8.75,8.79,8.73,8.77,236400.0,8.3352,8.3733,8.3161,8.3542,236400.0
2014-10-13 10:05:00,8.76,8.78,8.72,8.72,189600.0,8.3447,8.3638,8.3066,8.3066,189600.0
2014-10-13 10:10:00,8.71,8.74,8.71,8.72,187200.0,8.2971,8.3257,8.2971,8.3066,187200.0
2014-10-13 10:15:00,8.72,8.72,8.65,8.65,582000.0,8.3066,8.3066,8.2399,8.2399,582000.0
2014-10-13 10:20:00,8.65,8.7,8.65,8.68,350400.0,8.2399,8.2876,8.2399,8.2685,350400.0
2014-10-13 10:25:00,8.68,8.68,8.62,8.62,360000.0,8.2685,8.2685,8.2113,8.2113,360000.0
2014-10-13 10:30:00,8.62,8.67,8.61,8.65,699600.0,8.2113,8.259,8.2018,8.2399,699600.0
2014-10-13 10:35:00,8.65,8.67,8.63,8.66,243600.0,8.2399,8.259,8.2209,8.2495,243600.0
2014-10-13 10:40:00,8.66,8.66,8.58,8.59,842400.0,8.2495,8.2495,8.1732,8.1828,842400.0
2014-10-13 10:45:00,8.59,8.65,8.58,8.61,484800.0,8.1828,8.2399,8.1732,8.2018,484800.0
2014-10-13 10:50:00,8.61,8.7,8.61,8.69,420000.0,8.2018,8.2876,8.2018,8.278,420000.0
2014-10-13 10:55:00,8.7,8.71,8.67,8.68,480000.0,8.2876,8.2971,8.259,8.2685,480000.0
2014-10-13 11:00:00,8.68,8.75,8.67,8.74,520800.0,8.2685,8.3352,8.259,8.3257,520800.0
2014-10-13 11:05:00,8.75,8.76,8.74,8.74,258000.0,8.3352,8.3447,8.3257,8.3257,258000.0
2014-10-13 11:10:00,8.74,8.74,8.7,8.73,384000.0,8.3257,8.3257,8.2876,8.3161,384000.0
2014-10-13 11:15:00,8.72,8.73,8.65,8.65,565200.0,8.3066,8.3161,8.2399,8.2399,565200.0
2014-10-13 11:20:00,8.64,8.69,8.64,8.69,328800.0,8.2304,8.278,8.2304,8.278,328800.0
2014-10-13 11:25:00,8.7,8.71,8.67,8.67,362400.0,8.2876,8.2971,8.259,8.259,362400.0
2014-10-13 11:30:00,8.67,8.73,8.67,8.72,436800.0,8.259,8.3161,8.259,8.3066,436800.0
2014-10-13 11:35:00,8.73,8.73,8.67,8.68,295200.0,8.3161,8.3161,8.259,8.2685,295200.0
2014-10-13 11:40:00,8.68,8.73,8.68,8.7,146400.0,8.2685,8.3161,8.2685,8.2876,146400.0
2014-10-13 11:45:00,8.71,8.75,8.7,8.74,322800.0,8.2971,8.3352,8.2876,8.3257,322800.0
2014-10-13 11:50:00,8.75,8.77,8.73,8.73,206400.0,8.3352,8.3542,8.3161,8.3161,206400.0
2014-10-13 11:55:00,8.73,8.74,8.71,8.71,142800.0,8.3161,8.3257,8.2971,8.2971,142800.0
2014-10-13 12:00:00,8.72,8.74,8.69,8.72,1447200.0,8.3066,8.3257,8.278,8.3066,1447200.0
2014-10-13 12:05:00,8.72,8.72,8.69,8.7,135600.0,8.3066,8.3066,8.278,8.2876,135600.0
2014-10-13 12:10:00,8.7,8.72,8.69,8.71,138000.0,8.2876,8.3066,8.278,8.2971,138000.0
2014-10-13 12:15:00,8.7,8.75,8.69,8.75,195600.0,8.2876,8.3352,8.278,8.3352,195600.0
2014-10-13 12:20:00,8.75,8.77,8.74,8.76,280800.0,8.3352,8.3542,8.3257,8.3447,280800.0
2014-10-13 12:25:00,8.77,8.81,8.75,8.81,362400.0,8.3542,8.3923,8.3352,8.3923,362400.0
2014-10-13 12:30:00,8.81,8.85,8.81,8.85,420000.0,8.3923,8.4304,8.3923,8.4304,420000.0
2014-10-13 12:35:00,8.85,8.86,8.83,8.84,303600.0,8.4304,8.44,8.4114,8.4209,303600.0
2014-10-13 12:40:00,8.84,8.88,8.83,8.85,440400.0,8.4209,8.459,8.4114,8.4304,440400.0
2014-10-13 12:45:00,8.85,8.85,8.81,8.82,462000.0,8.4304,8.4304,8.3923,8.4019,462000.0
2014-10-13 12:50:00,8.82,8.83,8.8,8.83,304800.0,8.4019,8.4114,8.3828,8.4114,304800.0
2014-10-13 12:55:00,8.83,8.83,8.81,8.81,164400.0,8.4114,8.4114,8.3923,8.3923,164400.0
2014-10-13 13:00:00,8.82,8.84,8.82,8.83,184800.0,8.4019,8.4209,8.4019,8.4114,184800.0
2014-10-13 13:05:00,8.84,8.84,8.82,8.83,182400.0,8.4209,8.4209,8.4019,8.4114,182400.0
2014-10-13 13:10:00,8.83,8.83,8.78,8.8,282000.0,8.4114,8.4114,8.3638,8.3828,282000.0
2014-10-13 13:15:00,8.79,8.79,8.73,8.76,290400.0,8.3733,8.3733,8.3161,8.3447,290400.0
2014-10-13 13:20:00,8.76,8.79,8.76,8.77,140400.0,8.3447,8.3733,8.3447,8.3542,140400.0
2014-10-13 13:25:00,8.77,8.82,8.76,8.82,346800.0,8.3542,8.4019,8.3447,8.4019,346800.0
2014-10-13 13:30:00,8.82,8.82,8.8,8.81,75600.0,8.4019,8.4019,8.3828,8.3923,75600.0
2014-10-13 13:35:00,8.82,8.84,8.81,8.83,157200.0,8.4019,8.4209,8.3923,8.4114,157200.0
2014-10-13 13:40:00,8.82,8.82,8.8,8.8,63600.0,8.4019,8.4019,8.3828,8.3828,63600.0
2014-10-13 13:45:00,8.8,8.81,8.76,8.77,134400.0,8.3828,8.3923,8.3447,8.3542,134400.0
2014-10-13 13:50:00,8.77,8.79,8.75,8.78,271200.0,8.3542,8.3733,8.3352,8.3638,271200.0
2014-10-13 13:55:00,8.77,8.77,8.72,8.75,259200.0,8.3542,8.3542,8.3066,8.3352,259200.0
2014-10-13 14:00:00,8.76,8.76,8.71,8.73,111600.0,8.3447,8.3447,8.2971,8.3161,111600.0
2014-10-13 14:05:00,8.73,8.79,8.73,8.79,440400.0,8.3161,8.3733,8.3161,8.3733,440400.0
2014-10-13 14:10:00,8.79,8.79,8.76,8.76,97200.0,8.3733,8.3733,8.3447,8.3447,97200.0
2014-10-13 14:15:00,8.76,8.76,8.74,8.74,60000.0,8.3447,8.3447,8.3257,8.3257,60000.0
2014-10-13 14:20:00,8.73,8.77,8.73,8.76,85200.0,8.3161,8.3542,8.3161,8.3447,85200.0
2014-10-13 14:25:00,8.76,8.78,8.76,8.78,116400.0,8.3447,8.3638,8.3447,8.3638,116400.0
2014-10-13 14:30:00,8.77,8.78,8.73,8.74,106800.0,8.3542,8.3638,8.3161,8.3257,106800.0
2014-10-13 14:35:00,8.75,8.76,8.72,8.75,122400.0,8.3352,8.3447,8.3066,8.3352,122400.0
2014-10-13 14:40:00,8.74,8.75,8.7,8.73,140400.0,8.3257,8.3352,8.2876,8.3161,140400.0
2014-10-13 14:45:00,8.72,8.72,8.71,8.71,49200.0,8.3066,8.3066,8.2971,8.2971,49200.0
2014-10-13 14:50:00,8.71,8.74,8.71,8.71,97200.0,8.2971,8.3257,8.2971,8.2971,97200.0
2014-10-13 14:55:00,8.7,8.7,8.67,8.68,156000.0,8.2876,8.2876,8.259,8.2685,156000.0
2014-10-13 15:00:00,8.68,8.69,8.67,8.67,157200.0,8.2685,8.278,8.259,8.259,157200.0
2014-10-13 15:05:00,8.67,8.67,8.65,8.65,348000.0,8.259,8.259,8.2399,8.2399,348000.0
2014-10-13 15:10:00,8.65,8.67,8.64,8.67,146400.0,8.2399,8.259,8.2304,8.259,146400.0
2014-10-13 15:15:00,8.67,8.67,8.61,8.61,242400.0,8.259,8.259,8.2018,8.2018,242400.0
2014-10-13 15:20:00,8.61,8.62,8.58,8.6,351600.0,8.2018,8.2113,8.1732,8.1923,351600.0
2014-10-13 15:25:00,8.61,8.63,8.6,8.61,202800.0,8.2018,8.2209,8.1923,8.2018,202800.0
2014-10-13 15:30:00,8.6,8.6,8.44,8.52,1383600.0,8.1923,8.1923,8.0399,8.1161,1383600.0
2014-10-13 15:35:00,8.52,8.54,8.46,8.46,483600.0,8.1161,8.1351,8.0589,8.0589,483600.0
2014-10-13 15:40:00,8.46,8.51,8.43,8.44,542400.0,8.0589,8.1066,8.0304,8.0399,542400.0
2014-10-13 15:45:00,8.44,8.44,8.38,8.41,1123200.0,8.0399,8.0399,7.9827,8.0113,1123200.0
2014-10-13 15:50:00,8.41,8.44,8.35,8.38,1332000.0,8.0113,8.0399,7.9541,7.9827,1332000.0
2014-10-13 15:55:00,8.38,8.39,8.35,8.36,764400.0,7.9827,7.9923,7.9541,7.9637,764400.0
2014-10-14 09:30:00,8.5,8.53,8.46,8.53,2845200.0,8.097,8.1256,8.0589,8.1256,2845200.0
2014-10-14 09:35:00,8.53,8.57,8.53,8.54,866400.0,8.1256,8.1637,8.1256,8.1351,866400.0
2014-10-14 09:40:00,8.55,8.58,8.53,8.55,1800000.0,8.1447,8.1732,8.1256,8.1447,1800000.0
2014-10-14 09:45:00,8.56,8.57,8.49,8.49,597600.0,8.1542,8.1637,8.0875,8.0875,597600.0
2014-10-14 09:50:00,8.5,8.5,8.46,8.48,619200.0,8.097,8.097,8.0589,8.078,619200.0
2014-10-14 09:55:00,8.47,8.47,8.39,8.42,1003200.0,8.0685,8.0685,7.9923,8.0208,1003200.0
2014-10-14 10:00:00,8.42,8.46,8.38,8.46,1566000.0,8.0208,8.0589,7.9827,8.0589,1566000.0
2014-10-14 10:05:00,8.46,8.49,8.41,8.48,525600.0,8.0589,8.0875,8.0113,8.078,525600.0
2014-10-14 10:10:00,8.48,8.51,8.45,8.49,282000.0,8.078,8.1066,8.0494,8.0875,282000.0
2014-10-14 10:15:00,8.5,8.5,8.41,8.42,430800.0,8.097,8.097,8.0113,8.0208,430800.0
2014-10-14 10:20:00,8.42,8.45,8.39,8.4,332400.0,8.0208,8.0494,7.9923,8.0018,332400.0
2014-10-14 10:25:00,8.4,8.46,8.4,8.44,207600.0,8.0018,8.0589,8.0018,8.0399,207600.0
2014-10-14 10:30:00,8.45,8.45,8.41,8.41,235200.0,8.0494,8.0494,8.0113,8.0113,235200.0
2014-10-14 10:35:00,8.42,8.47,8.42,8.45,315600.0,8.0208,8.0685,8.0208,8.0494,315600.0
2014-10-14 10:40:00,8.47,8.48,8.44,8.46,487200.0,8.0685,8.078,8.0399,8.0589,487200.0
2014-10-14 10:45:00,8.46,8.51,8.45,8.51,446400.0,8.0589,8.1066,8.0494,8.1066,446400.0
2014-10-14 10:50:00,8.51,8.56,8.51,8.54,500400.0,8.1066,8.1542,8.1066,8.1351,500400.0
2014-10-14 10:55:00,8.54,8.55,8.49,8.51,410400.0,8.1351,8.1447,8.0875,8.1066,410400.0
2014-10-14 11:00:00,8.51,8.53,8.49,8.51,348000.0,8.1066,8.1256,8.0875,8.1066,348000.0
2014-10-14 11:05:00,8.51,8.55,8.49,8.54,331200.0,8.1066,8.1447,8.0875,8.1351,331200.0
2014-10-14 11:10:00,8.54,8.57,8.53,8.56,180000.0,8.1351,8.1637,8.1256,8.1542,180000.0
2014-10-14 11:15:00,8.57,8.62,8.57,8.6,631200.0,8.1637,8.2113,8.1637,8.1923,631200.0
2014-10-14 11:20:00,8.6,8.61,8.58,8.59,409200.0,8.1923,8.2018,8.1732,8.1828,409200.0
2014-10-14 11:25:00,8.59,8.6,8.56,8.57,330000.0,8.1828,8.1923,8.1542,8.1637,330000.0
2014-10-14 11:30:00,8.57,8.58,8.55,8.56,200400.0,8.1637,8.1732,8.1447,8.1542,200400.0
2014-10-14 11:35:00,8.56,8.61,8.56,8.6,157200.0,8.1542,8.2018,8.1542,8.1923,157200.0
2014-10-14 11:40:00,8.6,8.66,8.6,8.66,327600.0,8.1923,8.2495,8.1923,8.2495,327600.0
2014-10-14 11:45:00,8.66,8.67,8.64,8.65,451200.0,8.2495,8.259,8.2304,8.2399,451200.0
2014-10-14 11:50:00,8.65,8.65,8.63,8.65,285600.0,8.2399,8.2399,8.2209,8.2399,285600.0
2014-10-14 11:55:00,8.65,8.67,8.63,8.64,404400.0,8.2399,8.259,8.2209,8.2304,404400.0
2014-10-14 12:00:00,8.65,8.65,8.63,8.65,264000.0,8.2399,8.2399,8.2209,8.2399,264000.0
2014-10-14 12:05:00,8.64,8.68,8.64,8.68,406800.0,8.2304,8.2685,8.2304,8.2685,406800.0
2014-10-14 12:10:00,8.67,8.68,8.65,8.67,220800.0,8.259,8.2685,8.2399,8.259,220800.0
2014-10-14 12:15:00,8.66,8.67,8.63,8.63,280800.0,8.2495,8.259,8.2209,8.2209,280800.0
2014-10-14 12:20:00,8.63,8.63,8.6,8.61,434400.0,8.2209,8.2209,8.1923,8.2018,434400.0
2014-10-14 12:25:00,8.6,8.61,8.59,8.59,115200.0,8.1923,8.2018,8.1828,8.1828,115200.0
2014-10-14 12:30:00,8.59,8.59,8.56,8.57,436800.0,8.1828,8.1828,8.1542,8.1637,436800.0
2014-10-14 12:35:00,8.57,8.57,8.55,8.56,157200.0,8.1637,8.1637,8.1447,8.1542,157200.0
2014-10-14 12:40:00,8.55,8.59,8.54,8.59,279600.0,8.1447,8.1828,8.1351,8.1828,279600.0
2014-10-14 12:45:00,8.59,8.61,8.57,8.61,200400.0,8.1828,8.2018,8.1637,8.2018,200400.0
2014-10-14 12:50:00,8.61,8.61,8.58,8.58,97200.0,8.2018,8.2018,8.1732,8.1732,97200.0
2014-10-14 12:55:00,8.58,8.59,8.58,8.58,117600.0,8.1732,8.1828,8.1732,8.1732,117600.0
2014-10-14 13:00:00,8.59,8.6,8.57,8.6,72000.0,8.1828,8.1923,8.1637,8.1923,72000.0
2014-10-14 13:05:00,8.59,8.61,8.58,8.59,100800.0,8.1828,8.2018,8.1732,8.1828,100800.0
2014-10-14 13:10:00,8.58,8.62,8.58,8.62,109200.0,8.1732,8.2113,8.1732,8.2113,109200.0
2014-10-14 13:15:00,8.62,8.64,8.61,8.61,331200.0,8.2113,8.2304,8.2018,8.2018,331200.0
2014-10-14 13:20:00,8.6,8.6,8.55,8.56,638400.0,8.1923,8.1923,8.1447,8.1542,638400.0
2014-10-14 13:25:00,8.55,8.58,8.55,8.55,177600.0,8.1447,8.1732,8.1447,8.1447,177600.0
2014-10-14 13:30:00,8.55,8.58,8.54,8.58,272400.0,8.1447,8.1732,8.1351,8.1732,272400.0
2014-10-14 13:35:00,8.58,8.58,8.52,8.54,404400.0,8.1732,8.1732,8.1161,8.1351,404400.0
2014-10-14 13:40:00,8.54,8.55,8.51,8.51,154800.0,8.1351,8.1447,8.1066,8.1066,154800.0
2014-10-14 13:45:00,8.51,8.54,8.49,8.53,518400.0,8.1066,8.1351,8.0875,8.1256,518400.0
2014-10-14 13:50:00,8.53,8.55,8.52,8.53,98400.0,8.1256,8.1447,8.1161,8.1256,98400.0
2014-10-14 13:55:00,8.53,8.55,8.52,8.55,134400.0,8.1256,8.1447,8.1161,8.1447,134400.0
2014-10-14 14:00:00,8.55,8.58,8.54,8.56,240000.0,8.1447,8.1732,8.1351,8.1542,240000.0
2014-10-14 14:05:00,8.56,8.56,8.52,8.53,189600.0,8.1542,8.1542,8.1161,8.1256,189600.0
2014-10-14 14:10:00,8.53,8.57,8.53,8.56,81600.0,8.1256,8.1637,8.1256,8.1542,81600.0
2014-10-14 14:15:00,8.55,8.56,8.53,8.54,170400.0,8.1447,8.1542,8.1256,8.1351,170400.0
2014-10-14 14:20:00,8.55,8.55,8.48,8.48,415200.0,8.1447,8.1447,8.078,8.078,415200.0
2014-10-14 14:25:00,8.47,8.48,8.46,8.47,418800.0,8.0685,8.078,8.0589,8.0685,418800.0
2014-10-14 14:30:00,8.47,8.5,8.43,8.43,364800.0,8.0685,8.097,8.0304,8.0304,364800.0
2014-10-14 14:35:00,8.44,8.47,8.42,8.47,297600.0,8.0399,8.0685,8.0208,8.0685,297600.0
2014-10-14 14:40:00,8.47,8.52,8.47,8.52,164400.0,8.0685,8.1161,8.0685,8.1161,164400.0
2014-10-14 14:45:00,8.52,8.53,8.5,8.52,188400.0,8.1161,8.1256,8.097,8.1161,188400.0
2014-10-14 14:50:00,8.52,8.52,8.44,8.45,472800.0,8.1161,8.1161,8.0399,8.0494,472800.0
2014-10-14 14:55:00,8.46,8.47,8.43,8.45,267600.0,8.0589,8.0685,8.0304,8.0494,267600.0
2014-10-14 15:00:00,8.46,8.49,8.44,8.45,566400.0,8.0589,8.0875,8.0399,8.0494,566400.0
2014-10-14 15:05:00,8.44,8.44,8.39,8.41,514800.0,8.0399,8.0399,7.9923,8.0113,514800.0
2014-10-14 15:10:00,8.41,8.44,8.4,8.42,304800.0,8.0113,8.0399,8.0018,8.0208,304800.0
2014-10-14 15:15:00,8.42,8.43,8.39,8.39,325200.0,8.0208,8.0304,7.9923,7.9923,325200.0
2014-10-14 15:20:00,8.39,8.39,8.31,8.34,759600.0,7.9923,7.9923,7.916,7.9446,759600.0
2014-10-14 15:25:00,8.35,8.4,8.34,8.39,537600.0,7.9541,8.0018,7.9446,7.9923,537600.0
2014-10-14 15:30:00,8.39,8.4,8.33,8.35,315600.0,7.9923,8.0018,7.9351,7.9541,315600.0
2014-10-14 15:35:00,8.35,8.46,8.35,8.46,607200.0,7.9541,8.0589,7.9541,8.0589,607200.0
2014-10-14 15:40:00,8.46,8.48,8.42,8.43,794400.0,8.0589,8.078,8.0208,8.0304,794400.0
2014-10-14 15:45:00,8.41,8.44,8.4,8.42,445200.0,8.0113,8.0399,8.0018,8.0208,445200.0
2014-10-14 15:50:00,8.42,8.45,8.4,8.4,723600.0,8.0208,8.0494,8.0018,8.0018,723600.0
2014-10-14 15:55:00,8.4,8.41,8.37,8.41,738000.0,8.0018,8.0113,7.9732,8.0113,738000.0
2014-10-15 09:30:00,8.06,8.1,8.05,8.08,1876800.0,7.6779,7.716,7.6684,7.6969,1876800.0
2014-10-15 09:35:00,8.08,8.1,7.95,8.0,999600.0,7.6969,7.716,7.5731,7.6207,999600.0
2014-10-15 09:40:00,8.0,8.0,7.86,7.97,1494000.0,7.6207,7.6207,7.4874,7.5922,1494000.0
2014-10-15 09:45:00,7.96,8.11,7.96,8.11,1126800.0,7.5826,7.7255,7.5826,7.7255,1126800.0
2014-10-15 09:50:00,8.11,8.18,8.07,8.16,556800.0,7.7255,7.7922,7.6874,7.7732,556800.0
2014-10-15 09:55:00,8.15,8.17,8.09,8.16,918000.0,7.7636,7.7827,7.7065,7.7732,918000.0
2014-10-15 10:00:00,8.16,8.26,8.16,8.18,912000.0,7.7732,7.8684,7.7732,7.7922,912000.0
2014-10-15 10:05:00,8.2,8.23,8.16,8.2,506400.0,7.8113,7.8398,7.7732,7.8113,506400.0
2014-10-15 10:10:00,8.2,8.26,8.18,8.23,355200.0,7.8113,7.8684,7.7922,7.8398,355200.0
2014-10-15 10:15:00,8.25,8.25,8.14,8.16,334800.0,7.8589,7.8589,7.7541,7.7732,334800.0
2014-10-15 10:20:00,8.17,8.21,8.13,8.2,504000.0,7.7827,7.8208,7.7446,7.8113,504000.0
2014-10-15 10:25:00,8.19,8.2,8.14,8.14,153600.0,7.8017,7.8113,7.7541,7.7541,153600.0
2014-10-15 10:30:00,8.15,8.15,8.09,8.09,355200.0,7.7636,7.7636,7.7065,7.7065,355200.0
2014-10-15 10:35:00,8.08,8.15,8.08,8.13,391200.0,7.6969,7.7636,7.6969,7.7446,391200.0
2014-10-15 10:40:00,8.14,8.16,8.07,8.08,300000.0,7.7541,7.7732,7.6874,7.6969,300000.0
2014-10-15 10:45:00,8.08,8.08,8.03,8.06,390000.0,7.6969,7.6969,7.6493,7.6779,390000.0
2014-10-15 10:50:00,8.08,8.13,8.07,8.09,322800.0,7.6969,7.7446,7.6874,7.7065,322800.0
2014-10-15 10:55:00,8.08,8.11,8.05,8.11,279600.0,7.6969,7.7255,7.6684,7.7255,279600.0
2014-10-15 11:00:00,8.11,8.13,8.05,8.11,238800.0,7.7255,7.7446,7.6684,7.7255,238800.0
2014-10-15 11:05:00,8.11,8.18,8.11,8.17,594000.0,7.7255,7.7922,7.7255,7.7827,594000.0
2014-10-15 11:10:00,8.18,8.19,8.13,8.14,354000.0,7.7922,7.8017,7.7446,7.7541,354000.0
2014-10-15 11:15:00,8.14,8.14,8.09,8.11,134400.0,7.7541,7.7541,7.7065,7.7255,134400.0
2014-10-15 11:20:00,8.1,8.1,8.05,8.07,256800.0,7.716,7.716,7.6684,7.6874,256800.0
2014-10-15 11:25:00,8.08,8.09,8.02,8.02,249600.0,7.6969,7.7065,7.6398,7.6398,249600.0
2014-10-15 11:30:00,8.03,8.07,7.97,8.0,490800.0,7.6493,7.6874,7.5922,7.6207,490800.0
2014-10-15 11:35:00,7.99,8.05,7.99,8.04,249600.0,7.6112,7.6684,7.6112,7.6588,249600.0
2014-10-15 11:40:00,8.04,8.04,8.01,8.01,174000.0,7.6588,7.6588,7.6303,7.6303,174000.0
2014-10-15 11:45:00,8.0,8.01,7.95,7.96,459600.0,7.6207,7.6303,7.5731,7.5826,459600.0
2014-10-15 11:50:00,7.96,8.0,7.94,8.0,705600.0,7.5826,7.6207,7.5636,7.6207,705600.0
2014-10-15 11:55:00,8.0,8.03,7.99,8.03,253200.0,7.6207,7.6493,7.6112,7.6493,253200.0
2014-10-15 12:00:00,8.01,8.01,7.97,8.01,189600.0,7.6303,7.6303,7.5922,7.6303,189600.0
2014-10-15 12:05:00,8.02,8.02,7.98,7.99,212400.0,7.6398,7.6398,7.6017,7.6112,212400.0
2014-10-15 12:10:00,7.98,8.0,7.92,7.92,697200.0,7.6017,7.6207,7.5445,7.5445,697200.0
2014-10-15 12:15:00,7.94,7.95,7.89,7.92,1785600.0,7.5636,7.5731,7.516,7.5445,1785600.0
2014-10-15 12:20:00,7.92,7.98,7.91,7.95,777600.0,7.5445,7.6017,7.535,7.5731,777600.0
2014-10-15 12:25:00,7.95,7.96,7.93,7.94,177600.0,7.5731,7.5826,7.5541,7.5636,177600.0
2014-10-15 12:30:00,7.95,7.96,7.92,7.93,1066800.0,7.5731,7.5826,7.5445,7.5541,1066800.0
2014-10-15 12:35:00,7.94,7.94,7.91,7.92,841200.0,7.5636,7.5636,7.535,7.5445,841200.0
2014-10-15 12:40:00,7.92,7.93,7.84,7.86,1906800.0,7.5445,7.5541,7.4683,7.4874,1906800.0
2014-10-15 12:45:00,7.85,7.91,7.85,7.88,513600.0,7.4779,7.535,7.4779,7.5064,513600.0
2014-10-15 12:50:00,7.88,7.88,7.8,7.86,1304400.0,7.5064,7.5064,7.4302,7.4874,1304400.0
2014-10-15 12:55:00,7.87,7.88,7.81,7.83,742800.0,7.4969,7.5064,7.4397,7.4588,742800.0
2014-10-15 13:00:00,7.82,7.87,7.81,7.86,337200.0,7.4493,7.4969,7.4397,7.4874,337200.0
2014-10-15 13:05:00,7.86,7.89,7.83,7.87,220800.0,7.4874,7.516,7.4588,7.4969,220800.0
2014-10-15 13:10:00,7.88,7.89,7.79,7.79,475200.0,7.5064,7.516,7.4207,7.4207,475200.0
2014-10-15 13:15:00,7.79,7.81,7.73,7.75,607200.0,7.4207,7.4397,7.3635,7.3826,607200.0
2014-10-15 13:20:00,7.74,7.74,7.68,7.7,1028400.0,7.3731,7.3731,7.3159,7.335,1028400.0
2014-10-15 13:25:00,7.7,7.72,7.62,7.67,868800.0,7.335,7.354,7.2588,7.3064,868800.0
2014-10-15 13:30:00,7.68,7.75,7.67,7.74,637200.0,7.3159,7.3826,7.3064,7.3731,637200.0
2014-10-15 13:35:00,7.74,7.74,7.66,7.72,705600.0,7.3731,7.3731,7.2969,7.354,705600.0
2014-10-15 13:40:00,7.72,7.76,7.7,7.73,487200.0,7.354,7.3921,7.335,7.3635,487200.0
2014-10-15 13:45:00,7.74,7.82,7.72,7.82,416400.0,7.3731,7.4493,7.354,7.4493,416400.0
2014-10-15 13:50:00,7.82,7.84,7.79,7.82,399600.0,7.4493,7.4683,7.4207,7.4493,399600.0
2014-10-15 13:55:00,7.81,7.82,7.75,7.76,369600.0,7.4397,7.4493,7.3826,7.3921,369600.0
2014-10-15 14:00:00,7.75,7.76,7.7,7.73,1296000.0,7.3826,7.3921,7.335,7.3635,1296000.0
2014-10-15 14:05:00,7.72,7.8,7.71,7.77,762000.0,7.354,7.4302,7.3445,7.4016,762000.0
2014-10-15 14:10:00,7.77,7.82,7.77,7.82,531600.0,7.4016,7.4493,7.4016,7.4493,531600.0
2014-10-15 14:15:00,7.82,7.91,7.82,7.89,2524800.0,7.4493,7.535,7.4493,7.516,2524800.0
2014-10-15 14:20:00,7.88,7.91,7.84,7.87,552000.0,7.5064,7.535,7.4683,7.4969,552000.0
2014-10-15 14:25:00,7.88,7.88,7.81,7.85,994800.0,7.5064,7.5064,7.4397,7.4779,994800.0
2014-10-15 14:30:00,7.85,7.91,7.83,7.91,604800.0,7.4779,7.535,7.4588,7.535,604800.0
2014-10-15 14:35:00,7.92,7.98,7.92,7.98,1014000.0,7.5445,7.6017,7.5445,7.6017,1014000.0
2014-10-15 14:40:00,7.98,8.01,7.92,7.93,602400.0,7.6017,7.6303,7.5445,7.5541,602400.0
2014-10-15 14:45:00,7.94,7.96,7.91,7.95,732000.0,7.5636,7.5826,7.535,7.5731,732000.0
2014-10-15 14:50:00,7.95,8.02,7.95,8.0,392400.0,7.5731,7.6398,7.5731,7.6207,392400.0
2014-10-15 14:55:00,8.0,8.01,7.95,7.99,279600.0,7.6207,7.6303,7.5731,7.6112,279600.0
2014-10-15 15:00:00,8.0,8.02,7.98,8.0,266400.0,7.6207,7.6398,7.6017,7.6207,266400.0
2014-10-15 15:05:00,7.99,8.06,7.97,8.04,1196400.0,7.6112,7.6779,7.5922,7.6588,1196400.0
2014-10-15 15:10:00,8.04,8.1,8.04,8.04,1387200.0,7.6588,7.716,7.6588,7.6588,1387200.0
2014-10-15 15:15:00,8.04,8.04,7.94,7.97,1248000.0,7.6588,7.6588,7.5636,7.5922,1248000.0
2014-10-15 15:20:00,7.97,8.01,7.95,7.99,547200.0,7.5922,7.6303,7.5731,7.6112,547200.0
2014-10-15 15:25:00,8.0,8.15,8.0,8.15,1356000.0,7.6207,7.7636,7.6207,7.7636,1356000.0
2014-10-15 15:30:00,8.16,8.19,8.12,8.14,1192800.0,7.7732,7.8017,7.7351,7.7541,1192800.0
2014-10-15 15:35:00,8.14,8.24,8.12,8.22,1351200.0,7.7541,7.8494,7.7351,7.8303,1351200.0
2014-10-15 15:40:00,8.23,8.29,8.2,8.27,1376400.0,7.8398,7.897,7.8113,7.8779,1376400.0
2014-10-15 15:45:00,8.27,8.28,8.17,8.18,1208400.0,7.8779,7.8875,7.7827,7.7922,1208400.0
2014-10-15 15:50:00,8.18,8.23,8.16,8.23,793200.0,7.7922,7.8398,7.7732,7.8398,793200.0
2014-10-15 15:55:00,8.23,8.24,8.19,8.21,1515600.0,7.8398,7.8494,7.8017,7.8208,1515600.0
2014-10-16 09:30:00,7.79,7.88,7.76,7.88,1830000.0,7.4207,7.5064,7.3921,7.5064,1830000.0
2014-10-16 09:35:00,7.88,7.98,7.88,7.98,955200.0,7.5064,7.6017,7.5064,7.6017,955200.0
2014-10-16 09:40:00,7.98,8.01,7.96,7.97,871200.0,7.6017,7.6303,7.5826,7.5922,871200.0
2014-10-16 09:45:00,7.98,8.0,7.91,8.0,536400.0,7.6017,7.6207,7.535,7.6207,536400.0
2014-10-16 09:50:00,8.0,8.07,8.0,8.04,638400.0,7.6207,7.6874,7.6207,7.6588,638400.0
2014-10-16 09:55:00,8.04,8.05,7.99,8.04,522000.0,7.6588,7.6684,7.6112,7.6588,522000.0
2014-10-16 10:00:00,8.03,8.06,7.97,8.01,1010400.0,7.6493,7.6779,7.5922,7.6303,1010400.0
2014-10-16 10:05:00,8.0,8.03,7.95,8.01,541200.0,7.6207,7.6493,7.5731,7.6303,541200.0
2014-10-16 10:10:00,8.01,8.01,7.92,7.92,600000.0,7.6303,7.6303,7.5445,7.5445,600000.0
2014-10-16 10:15:00,7.92,7.92,7.83,7.89,855600.0,7.5445,7.5445,7.4588,7.516,855600.0
2014-10-16 10:20:00,7.9,8.15,7.88,8.03,2840400.0,7.5255,7.7636,7.5064,7.6493,2840400.0
2014-10-16 10:25:00,8.03,8.04,7.93,8.0,1724400.0,7.6493,7.6588,7.5541,7.6207,1724400.0
2014-10-16 10:30:00,8.0,8.06,7.97,8.04,586800.0,7.6207,7.6779,7.5922,7.6588,586800.0
2014-10-16 10:35:00,8.03,8.08,8.01,8.03,501600.0,7.6493,7.6969,7.6303,7.6493,501600.0
2014-10-16 10:40:00,8.03,8.07,8.0,8.07,433200.0,7.6493,7.6874,7.6207,7.6874,433200.0
2014-10-16 10:45:00,8.08,8.16,8.08,8.14,1136400.0,7.6969,7.7732,7.6969,7.7541,1136400.0
2014-10-16 10:50:00,8.15,8.2,8.12,8.13,764400.0,7.7636,7.8113,7.7351,7.7446,764400.0
2014-10-16 10:55:00,8.13,8.17,8.1,8.11,669600.0,7.7446,7.7827,7.716,7.7255,669600.0
2014-10-16 11:00:00,8.11,8.13,8.06,8.08,712800.0,7.7255,7.7446,7.6779,7.6969,712800.0
2014-10-16 11:05:00,8.08,8.1,8.05,8.09,404400.0,7.6969,7.716,7.6684,7.7065,404400.0
2014-10-16 11:10:00,8.09,8.15,8.08,8.12,332400.0,7.7065,7.7636,7.6969,7.7351,332400.0
2014-10-16 11:15:00,8.12,8.17,8.11,8.16,400800.0,7.7351,7.7827,7.7255,7.7732,400800.0
2014-10-16 11:20:00,8.15,8.21,8.14,8.21,536400.0,7.7636,7.8208,7.7541,7.8208,536400.0
2014-10-16 11:25:00,8.2,8.23,8.17,8.22,802800.0,7.8113,7.8398,7.7827,7.8303,802800.0
2014-10-16 11:30:00,8.23,8.28,8.21,8.22,956400.0,7.8398,7.8875,7.8208,7.8303,956400.0
2014-10-16 11:35:00,8.23,8.23,8.16,8.16,1263600.0,7.8398,7.8398,7.7732,7.7732,1263600.0
2014-10-16 11:40:00,8.16,8.2,8.16,8.18,274800.0,7.7732,7.8113,7.7732,7.7922,274800.0
2014-10-16 11:45:00,8.19,8.2,8.11,8.12,440400.0,7.8017,7.8113,7.7255,7.7351,440400.0
2014-10-16 11:50:00,8.11,8.14,8.08,8.09,302400.0,7.7255,7.7541,7.6969,7.7065,302400.0
2014-10-16 11:55:00,8.08,8.12,8.08,8.1,306000.0,7.6969,7.7351,7.6969,7.716,306000.0
2014-10-16 12:00:00,8.09,8.11,8.05,8.07,321600.0,7.7065,7.7255,7.6684,7.6874,321600.0
2014-10-16 12:05:00,8.08,8.14,8.08,8.11,804000.0,7.6969,7.7541,7.6969,7.7255,804000.0
2014-10-16 12:10:00,8.11,8.15,8.09,8.14,396000.0,7.7255,7.7636,7.7065,7.7541,396000.0
2014-10-16 12:15:00,8.15,8.15,8.09,8.14,418800.0,7.7636,7.7636,7.7065,7.7541,418800.0
2014-10-16 12:20:00,8.15,8.19,8.14,8.17,568800.0,7.7636,7.8017,7.7541,7.7827,568800.0
2014-10-16 12:25:00,8.17,8.17,8.11,8.13,462000.0,7.7827,7.7827,7.7255,7.7446,462000.0
2014-10-16 12:30:00,8.13,8.14,8.1,8.12,368400.0,7.7446,7.7541,7.716,7.7351,368400.0
2014-10-16 12:35:00,8.13,8.13,8.08,8.11,477600.0,7.7446,7.7446,7.6969,7.7255,477600.0
2014-10-16 12:40:00,8.12,8.14,8.11,8.13,296400.0,7.7351,7.7541,7.7255,7.7446,296400.0
2014-10-16 12:45:00,8.13,8.15,8.12,8.15,340800.0,7.7446,7.7636,7.7351,7.7636,340800.0
2014-10-16 12:50:00,8.16,8.18,8.16,8.17,382800.0,7.7732,7.7922,7.7732,7.7827,382800.0
2014-10-16 12:55:00,8.18,8.23,8.17,8.22,453600.0,7.7922,7.8398,7.7827,7.8303,453600.0
2014-10-16 13:00:00,8.22,8.28,8.22,8.26,886800.0,7.8303,7.8875,7.8303,7.8684,886800.0
2014-10-16 13:05:00,8.25,8.29,8.23,8.27,483600.0,7.8589,7.897,7.8398,7.8779,483600.0
2014-10-16 13:10:00,8.27,8.29,8.25,8.28,2011200.0,7.8779,7.897,7.8589,7.8875,2011200.0
2014-10-16 13:15:00,8.28,8.3,8.25,8.29,1560000.0,7.8875,7.9065,7.8589,7.897,1560000.0
2014-10-16 13:20:00,8.29,8.33,8.26,8.31,548400.0,7.897,7.9351,7.8684,7.916,548400.0
2014-10-16 13:25:00,8.31,8.35,8.31,8.31,608400.0,7.916,7.9541,7.916,7.916,608400.0
2014-10-16 13:30:00,8.31,8.33,8.29,8.31,978000.0,7.916,7.9351,7.897,7.916,978000.0
2014-10-16 13:35:00,8.31,8.36,8.29,8.34,471600.0,7.916,7.9637,7.897,7.9446,471600.0
2014-10-16 13:40:00,8.33,8.37,8.33,8.36,523200.0,7.9351,7.9732,7.9351,7.9637,523200.0
2014-10-16 13:45:00,8.36,8.38,8.32,8.35,730800.0,7.9637,7.9827,7.9256,7.9541,730800.0
2014-10-16 13:50:00,8.34,8.34,8.27,8.31,579600.0,7.9446,7.9446,7.8779,7.916,579600.0
2014-10-16 13:55:00,8.3,8.3,8.23,8.25,591600.0,7.9065,7.9065,7.8398,7.8589,591600.0
2014-10-16 14:00:00,8.25,8.28,8.23,8.28,517200.0,7.8589,7.8875,7.8398,7.8875,517200.0
2014-10-16 14:05:00,8.28,8.32,8.28,8.3,370800.0,7.8875,7.9256,7.8875,7.9065,370800.0
2014-10-16 14:10:00,8.31,8.32,8.24,8.24,352800.0,7.916,7.9256,7.8494,7.8494,352800.0
2014-10-16 14:15:00,8.24,8.27,8.22,8.25,454800.0,7.8494,7.8779,7.8303,7.8589,454800.0
2014-10-16 14:20:00,8.24,8.25,8.2,8.23,534000.0,7.8494,7.8589,7.8113,7.8398,534000.0
2014-10-16 14:25:00,8.23,8.27,8.23,8.24,235200.0,7.8398,7.8779,7.8398,7.8494,235200.0
2014-10-16 14:30:00,8.26,8.29,8.24,8.26,500400.0,7.8684,7.897,7.8494,7.8684,500400.0
2014-10-16 14:35:00,8.26,8.28,8.24,8.27,282000.0,7.8684,7.8875,7.8494,7.8779,282000.0
2014-10-16 14:40:00,8.27,8.27,8.22,8.23,268800.0,7.8779,7.8779,7.8303,7.8398,268800.0
2014-10-16 14:45:00,8.22,8.24,8.15,8.15,465600.0,7.8303,7.8494,7.7636,7.7636,465600.0
2014-10-16 14:50:00,8.15,8.19,8.15,8.18,630000.0,7.7636,7.8017,7.7636,7.7922,630000.0
2014-10-16 14:55:00,8.18,8.21,8.16,8.17,367200.0,7.7922,7.8208,7.7732,7.7827,367200.0
2014-10-16 15:00:00,8.18,8.2,8.12,8.12,439200.0,7.7922,7.8113,7.7351,7.7351,439200.0
2014-10-16 15:05:00,8.12,8.18,8.12,8.17,375600.0,7.7351,7.7922,7.7351,7.7827,375600.0
2014-10-16 15:10:00,8.17,8.24,8.16,8.24,586800.0,7.7827,7.8494,7.7732,7.8494,586800.0
2014-10-16 15:15:00,8.24,8.27,8.22,8.22,676800.0,7.8494,7.8779,7.8303,7.8303,676800.0
2014-10-16 15:20:00,8.22,8.26,8.21,8.24,252000.0,7.8303,7.8684,7.8208,7.8494,252000.0
2014-10-16 15:25:00,8.23,8.25,8.21,8.24,212400.0,7.8398,7.8589,7.8208,7.8494,212400.0
2014-10-16 15:30:00,8.25,8.26,8.21,8.23,366000.0,7.8589,7.8684,7.8208,7.8398,366000.0
2014-10-16 15:35:00,8.24,8.25,8.17,8.18,720000.0,7.8494,7.8589,7.7827,7.7922,720000.0
2014-10-16 15:40:00,8.19,8.22,8.19,8.22,241200.0,7.8017,7.8303,7.8017,7.8303,241200.0
2014-10-16 15:45:00,8.21,8.25,8.21,8.21,415200.0,7.8208,7.8589,7.8208,7.8208,415200.0
2014-10-16 15:50:00,8.22,8.27,8.22,8.23,741600.0,7.8303,7.8779,7.8303,7.8398,741600.0
2014-10-16 15:55:00,8.23,8.23,8.18,8.2,1310400.0,7.8398,7.8398,7.7922,7.8113,1310400.0
2014-10-17 09:30:00,8.49,8.51,8.45,8.46,4009200.0,8.0875,8.1066,8.0494,8.0589,4009200.0
2014-10-17 09:35:00,8.45,8.45,8.41,8.43,1092000.0,8.0494,8.0494,8.0113,8.0304,1092000.0
2014-10-17 09:40:00,8.43,8.43,8.39,8.41,585600.0,8.0304,8.0304,7.9923,8.0113,585600.0
2014-10-17 09:45:00,8.42,8.44,8.41,8.43,522000.0,8.0208,8.0399,8.0113,8.0304,522000.0
2014-10-17 09:50:00,8.43,8.49,8.43,8.49,342000.0,8.0304,8.0875,8.0304,8.0875,342000.0
2014-10-17 09:55:00,8.48,8.5,8.46,8.47,424800.0,8.078,8.097,8.0589,8.0685,424800.0
2014-10-17 10:00:00,8.47,8.53,8.44,8.52,760800.0,8.0685,8.1256,8.0399,8.1161,760800.0
2014-10-17 10:05:00,8.53,8.53,8.5,8.51,273600.0,8.1256,8.1256,8.097,8.1066,273600.0
2014-10-17 10:10:00,8.51,8.53,8.5,8.52,169200.0,8.1066,8.1256,8.097,8.1161,169200.0
2014-10-17 10:15:00,8.51,8.56,8.51,8.55,524400.0,8.1066,8.1542,8.1066,8.1447,524400.0
2014-10-17 10:20:00,8.55,8.56,8.53,8.55,333600.0,8.1447,8.1542,8.1256,8.1447,333600.0
2014-10-17 10:25:00,8.54,8.6,8.54,8.58,562800.0,8.1351,8.1923,8.1351,8.1732,562800.0
2014-10-17 10:30:00,8.6,8.6,8.57,8.58,487200.0,8.1923,8.1923,8.1637,8.1732,487200.0
2014-10-17 10:35:00,8.58,8.58,8.54,8.54,608400.0,8.1732,8.1732,8.1351,8.1351,608400.0
2014-10-17 10:40:00,8.54,8.55,8.53,8.54,536400.0,8.1351,8.1447,8.1256,8.1351,536400.0
2014-10-17 10:45:00,8.55,8.56,8.52,8.52,327600.0,8.1447,8.1542,8.1161,8.1161,327600.0
2014-10-17 10:50:00,8.53,8.55,8.53,8.55,232800.0,8.1256,8.1447,8.1256,8.1447,232800.0
2014-10-17 10:55:00,8.55,8.57,8.55,8.56,189600.0,8.1447,8.1637,8.1447,8.1542,189600.0
2014-10-17 11:00:00,8.56,8.57,8.56,8.56,226800.0,8.1542,8.1637,8.1542,8.1542,226800.0
2014-10-17 11:05:00,8.56,8.59,8.55,8.58,236400.0,8.1542,8.1828,8.1447,8.1732,236400.0
2014-10-17 11:10:00,8.58,8.62,8.58,8.61,355200.0,8.1732,8.2113,8.1732,8.2018,355200.0
2014-10-17 11:15:00,8.61,8.62,8.61,8.62,289200.0,8.2018,8.2113,8.2018,8.2113,289200.0
2014-10-17 11:20:00,8.62,8.63,8.6,8.6,374400.0,8.2113,8.2209,8.1923,8.1923,374400.0
2014-10-17 11:25:00,8.6,8.63,8.6,8.61,339600.0,8.1923,8.2209,8.1923,8.2018,339600.0
2014-10-17 11:30:00,8.62,8.63,8.6,8.63,279600.0,8.2113,8.2209,8.1923,8.2209,279600.0
2014-10-17 11:35:00,8.63,8.64,8.61,8.64,304800.0,8.2209,8.2304,8.2018,8.2304,304800.0
2014-10-17 11:40:00,8.64,8.65,8.63,8.64,258000.0,8.2304,8.2399,8.2209,8.2304,258000.0
2014-10-17 11:45:00,8.64,8.67,8.64,8.65,756000.0,8.2304,8.259,8.2304,8.2399,756000.0
2014-10-17 11:50:00,8.65,8.67,8.65,8.66,177600.0,8.2399,8.259,8.2399,8.2495,177600.0
2014-10-17 11:55:00,8.66,8.66,8.62,8.62,717600.0,8.2495,8.2495,8.2113,8.2113,717600.0
2014-10-17 12:00:00,8.62,8.64,8.62,8.64,183600.0,8.2113,8.2304,8.2113,8.2304,183600.0
2014-10-17 12:05:00,8.64,8.65,8.62,8.63,283200.0,8.2304,8.2399,8.2113,8.2209,283200.0
2014-10-17 12:10:00,8.62,8.63,8.58,8.6,403200.0,8.2113,8.2209,8.1732,8.1923,403200.0
2014-10-17 12:15:00,8.6,8.6,8.56,8.56,402000.0,8.1923,8.1923,8.1542,8.1542,402000.0
2014-10-17 12:20:00,8.57,8.58,8.56,8.57,553200.0,8.1637,8.1732,8.1542,8.1637,553200.0
2014-10-17 12:25:00,8.57,8.59,8.57,8.58,266400.0,8.1637,8.1828,8.1637,8.1732,266400.0
2014-10-17 12:30:00,8.58,8.61,8.58,8.59,302400.0,8.1732,8.2018,8.1732,8.1828,302400.0
2014-10-17 12:35:00,8.6,8.62,8.59,8.61,169200.0,8.1923,8.2113,8.1828,8.2018,169200.0
2014-10-17 12:40:00,8.6,8.6,8.57,8.58,157200.0,8.1923,8.1923,8.1637,8.1732,157200.0
2014-10-17 12:45:00,8.58,8.6,8.57,8.59,136800.0,8.1732,8.1923,8.1637,8.1828,136800.0
2014-10-17 12:50:00,8.58,8.58,8.54,8.55,439200.0,8.1732,8.1732,8.1351,8.1447,439200.0
2014-10-17 12:55:00,8.56,8.58,8.56,8.57,183600.0,8.1542,8.1732,8.1542,8.1637,183600.0
2014-10-17 13:00:00,8.58,8.6,8.57,8.57,256800.0,8.1732,8.1923,8.1637,8.1637,256800.0
2014-10-17 13:05:00,8.57,8.57,8.53,8.53,183600.0,8.1637,8.1637,8.1256,8.1256,183600.0
2014-10-17 13:10:00,8.53,8.53,8.5,8.51,511200.0,8.1256,8.1256,8.097,8.1066,511200.0
2014-10-17 13:15:00,8.51,8.54,8.51,8.53,142800.0,8.1066,8.1351,8.1066,8.1256,142800.0
2014-10-17 13:20:00,8.53,8.53,8.5,8.5,307200.0,8.1256,8.1256,8.097,8.097,307200.0
2014-10-17 13:25:00,8.5,8.52,8.5,8.5,230400.0,8.097,8.1161,8.097,8.097,230400.0
2014-10-17 13:30:00,8.5,8.52,8.49,8.49,297600.0,8.097,8.1161,8.0875,8.0875,297600.0
2014-10-17 13:35:00,8.49,8.55,8.49,8.55,517200.0,8.0875,8.1447,8.0875,8.1447,517200.0
2014-10-17 13:40:00,8.54,8.54,8.52,8.54,86400.0,8.1351,8.1351,8.1161,8.1351,86400.0
2014-10-17 13:45:00,8.54,8.54,8.51,8.51,171600.0,8.1351,8.1351,8.1066,8.1066,171600.0
2014-10-17 13:50:00,8.51,8.52,8.5,8.52,192000.0,8.1066,8.1161,8.097,8.1161,192000.0
2014-10-17 13:55:00,8.51,8.51,8.47,8.5,271200.0,8.1066,8.1066,8.0685,8.097,271200.0
2014-10-17 14:00:00,8.49,8.5,8.45,8.45,339600.0,8.0875,8.097,8.0494,8.0494,339600.0
2014-10-17 14:05:00,8.45,8.47,8.39,8.41,602400.0,8.0494,8.0685,7.9923,8.0113,602400.0
2014-10-17 14:10:00,8.41,8.45,8.4,8.42,438000.0,8.0113,8.0494,8.0018,8.0208,438000.0
2014-10-17 14:15:00,8.44,8.44,8.41,8.41,187200.0,8.0399,8.0399,8.0113,8.0113,187200.0
2014-10-17 14:20:00,8.42,8.46,8.4,8.46,717600.0,8.0208,8.0589,8.0018,8.0589,717600.0
2014-10-17 14:25:00,8.45,8.46,8.41,8.43,498000.0,8.0494,8.0589,8.0113,8.0304,498000.0
2014-10-17 14:30:00,8.44,8.48,8.44,8.46,576000.0,8.0399,8.078,8.0399,8.0589,576000.0
2014-10-17 14:35:00,8.47,8.47,8.43,8.45,136800.0,8.0685,8.0685,8.0304,8.0494,136800.0
2014-10-17 14:40:00,8.46,8.51,8.45,8.49,519600.0,8.0589,8.1066,8.0494,8.0875,519600.0
2014-10-17 14:45:00,8.49,8.49,8.47,8.48,354000.0,8.0875,8.0875,8.0685,8.078,354000.0
2014-10-17 14:50:00,8.48,8.49,8.46,8.47,408000.0,8.078,8.0875,8.0589,8.0685,408000.0
2014-10-17 14:55:00,8.47,8.49,8.45,8.49,315600.0,8.0685,8.0875,8.0494,8.0875,315600.0
2014-10-17 15:00:00,8.49,8.49,8.41,8.42,658800.0,8.0875,8.0875,8.0113,8.0208,658800.0
2014-10-17 15:05:00,8.42,8.48,8.42,8.47,693600.0,8.0208,8.078,8.0208,8.0685,693600.0
2014-10-17 15:10:00,8.46,8.53,8.46,8.53,858000.0,8.0589,8.1256,8.0589,8.1256,858000.0
2014-10-17 15:15:00,8.54,8.55,8.51,8.52,837600.0,8.1351,8.1447,8.1066,8.1161,837600.0
2014-10-17 15:20:00,8.52,8.53,8.51,8.52,205200.0,8.1161,8.1256,8.1066,8.1161,205200.0
2014-10-17 15:25:00,8.52,8.54,8.51,8.53,246000.0,8.1161,8.1351,8.1066,8.1256,246000.0
2014-10-17 15:30:00,8.53,8.56,8.52,8.53,232800.0,8.1256,8.1542,8.1161,8.1256,232800.0
2014-10-17 15:35:00,8.53,8.55,8.52,8.55,222000.0,8.1256,8.1447,8.1161,8.1447,222000.0
2014-10-17 15:40:00,8.54,8.57,8.53,8.57,289200.0,8.1351,8.1637,8.1256,8.1637,289200.0
2014-10-17 15:45:00,8.57,8.59,8.54,8.55,472800.0,8.1637,8.1828,8.1351,8.1447,472800.0
2014-10-17 15:50:00,8.55,8.55,8.52,8.54,496800.0,8.1447,8.1447,8.1161,8.1351,496800.0
2014-10-17 15:55:00,8.54,8.56,8.5,8.5,1304400.0,8.1351,8.1542,8.097,8.097,1304400.0
2014-10-20 09:30:00,8.45,8.49,8.44,8.49,643200.0,8.0494,8.0875,8.0399,8.0875,643200.0
2014-10-20 09:35:00,8.5,8.55,8.47,8.54,555600.0,8.097,8.1447,8.0685,8.1351,555600.0
2014-10-20 09:40:00,8.54,8.58,8.54,8.58,586800.0,8.1351,8.1732,8.1351,8.1732,586800.0
2014-10-20 09:45:00,8.58,8.59,8.53,8.53,216000.0,8.1732,8.1828,8.1256,8.1256,216000.0
2014-10-20 09:50:00,8.52,8.56,8.5,8.5,373200.0,8.1161,8.1542,8.097,8.097,373200.0
2014-10-20 09:55:00,8.51,8.58,8.51,8.57,402000.0,8.1066,8.1732,8.1066,8.1637,402000.0
2014-10-20 10:00:00,8.56,8.59,8.55,8.57,273600.0,8.1542,8.1828,8.1447,8.1637,273600.0
2014-10-20 10:05:00,8.56,8.58,8.52,8.52,380400.0,8.1542,8.1732,8.1161,8.1161,380400.0
2014-10-20 10:10:00,8.52,8.55,8.52,8.53,252000.0,8.1161,8.1447,8.1161,8.1256,252000.0
2014-10-20 10:15:00,8.53,8.56,8.51,8.53,180000.0,8.1256,8.1542,8.1066,8.1256,180000.0
2014-10-20 10:20:00,8.54,8.63,8.53,8.63,542400.0,8.1351,8.2209,8.1256,8.2209,542400.0
2014-10-20 10:25:00,8.62,8.63,8.6,8.6,237600.0,8.2113,8.2209,8.1923,8.1923,237600.0
2014-10-20 10:30:00,8.6,8.61,8.58,8.59,345600.0,8.1923,8.2018,8.1732,8.1828,345600.0
2014-10-20 10:35:00,8.59,8.62,8.59,8.59,184800.0,8.1828,8.2113,8.1828,8.1828,184800.0
2014-10-20 10:40:00,8.6,8.63,8.58,8.63,226800.0,8.1923,8.2209,8.1732,8.2209,226800.0
2014-10-20 10:45:00,8.63,8.63,8.6,8.61,259200.0,8.2209,8.2209,8.1923,8.2018,259200.0
2014-10-20 10:50:00,8.6,8.6,8.57,8.58,235200.0,8.1923,8.1923,8.1637,8.1732,235200.0
2014-10-20 10:55:00,8.58,8.61,8.58,8.58,250800.0,8.1732,8.2018,8.1732,8.1732,250800.0
2014-10-20 11:00:00,8.59,8.59,8.56,8.56,256800.0,8.1828,8.1828,8.1542,8.1542,256800.0
2014-10-20 11:05:00,8.56,8.61,8.56,8.61,260400.0,8.1542,8.2018,8.1542,8.2018,260400.0
2014-10-20 11:10:00,8.6,8.63,8.57,8.61,200400.0,8.1923,8.2209,8.1637,8.2018,200400.0
2014-10-20 11:15:00,8.61,8.63,8.61,8.63,168000.0,8.2018,8.2209,8.2018,8.2209,168000.0
2014-10-20 11:20:00,8.62,8.64,8.61,8.64,178800.0,8.2113,8.2304,8.2018,8.2304,178800.0
2014-10-20 11:25:00,8.64,8.64,8.62,8.62,120000.0,8.2304,8.2304,8.2113,8.2113,120000.0
2014-10-20 11:30:00,8.61,8.61,8.58,8.61,224400.0,8.2018,8.2018,8.1732,8.2018,224400.0
2014-10-20 11:35:00,8.61,8.63,8.6,8.61,169200.0,8.2018,8.2209,8.1923,8.2018,169200.0
2014-10-20 11:40:00,8.61,8.63,8.6,8.62,82800.0,8.2018,8.2209,8.1923,8.2113,82800.0
2014-10-20 11:45:00,8.62,8.62,8.6,8.62,70800.0,8.2113,8.2113,8.1923,8.2113,70800.0
2014-10-20 11:50:00,8.62,8.63,8.61,8.61,74400.0,8.2113,8.2209,8.2018,8.2018,74400.0
2014-10-20 11:55:00,8.61,8.63,8.6,8.63,93600.0,8.2018,8.2209,8.1923,8.2209,93600.0
2014-10-20 12:00:00,8.62,8.64,8.62,8.63,139200.0,8.2113,8.2304,8.2113,8.2209,139200.0
2014-10-20 12:05:00,8.63,8.64,8.62,8.62,153600.0,8.2209,8.2304,8.2113,8.2113,153600.0
2014-10-20 12:10:00,8.62,8.66,8.62,8.63,247200.0,8.2113,8.2495,8.2113,8.2209,247200.0
2014-10-20 12:15:00,8.63,8.63,8.62,8.63,84000.0,8.2209,8.2209,8.2113,8.2209,84000.0
2014-10-20 12:20:00,8.63,8.64,8.63,8.64,30000.0,8.2209,8.2304,8.2209,8.2304,30000.0
2014-10-20 12:25:00,8.63,8.63,8.62,8.62,58800.0,8.2209,8.2209,8.2113,8.2113,58800.0
2014-10-20 12:30:00,8.62,8.62,8.59,8.62,169200.0,8.2113,8.2113,8.1828,8.2113,169200.0
2014-10-20 12:35:00,8.62,8.63,8.61,8.62,68400.0,8.2113,8.2209,8.2018,8.2113,68400.0
2014-10-20 12:40:00,8.61,8.62,8.6,8.6,133200.0,8.2018,8.2113,8.1923,8.1923,133200.0
2014-10-20 12:45:00,8.6,8.61,8.6,8.6,34800.0,8.1923,8.2018,8.1923,8.1923,34800.0
2014-10-20 12:50:00,8.61,8.63,8.6,8.63,108000.0,8.2018,8.2209,8.1923,8.2209,108000.0
2014-10-20 12:55:00,8.62,8.62,8.58,8.59,240000.0,8.2113,8.2113,8.1732,8.1828,240000.0
2014-10-20 13:00:00,8.59,8.6,8.58,8.58,86400.0,8.1828,8.1923,8.1732,8.1732,86400.0
2014-10-20 13:05:00,8.59,8.61,8.59,8.61,57600.0,8.1828,8.2018,8.1828,8.2018,57600.0
2014-10-20 13:10:00,8.61,8.62,8.61,8.61,45600.0,8.2018,8.2113,8.2018,8.2018,45600.0
2014-10-20 13:15:00,8.62,8.64,8.62,8.63,112800.0,8.2113,8.2304,8.2113,8.2209,112800.0
2014-10-20 13:20:00,8.63,8.64,8.63,8.63,87600.0,8.2209,8.2304,8.2209,8.2209,87600.0
2014-10-20 13:25:00,8.64,8.67,8.64,8.66,157200.0,8.2304,8.259,8.2304,8.2495,157200.0
2014-10-20 13:30:00,8.65,8.65,8.64,8.65,75600.0,8.2399,8.2399,8.2304,8.2399,75600.0
2014-10-20 13:35:00,8.65,8.67,8.65,8.66,93600.0,8.2399,8.259,8.2399,8.2495,93600.0
2014-10-20 13:40:00,8.66,8.67,8.65,8.65,96000.0,8.2495,8.259,8.2399,8.2399,96000.0
2014-10-20 13:45:00,8.65,8.66,8.63,8.63,82800.0,8.2399,8.2495,8.2209,8.2209,82800.0
2014-10-20 13:50:00,8.63,8.64,8.63,8.64,129600.0,8.2209,8.2304,8.2209,8.2304,129600.0
2014-10-20 13:55:00,8.64,8.65,8.64,8.64,147600.0,8.2304,8.2399,8.2304,8.2304,147600.0
2014-10-20 14:00:00,8.64,8.69,8.64,8.67,537600.0,8.2304,8.278,8.2304,8.259,537600.0
2014-10-20 14:05:00,8.68,8.69,8.67,8.68,151200.0,8.2685,8.278,8.259,8.2685,151200.0
2014-10-20 14:10:00,8.68,8.71,8.68,8.71,279600.0,8.2685,8.2971,8.2685,8.2971,279600.0
2014-10-20 14:15:00,8.71,8.71,8.68,8.68,243600.0,8.2971,8.2971,8.2685,8.2685,243600.0
2014-10-20 14:20:00,8.68,8.69,8.67,8.68,152400.0,8.2685,8.278,8.259,8.2685,152400.0
2014-10-20 14:25:00,8.67,8.68,8.67,8.68,150000.0,8.259,8.2685,8.259,8.2685,150000.0
2014-10-20 14:30:00,8.68,8.69,8.67,8.67,171600.0,8.2685,8.278,8.259,8.259,171600.0
2014-10-20 14:35:00,8.68,8.69,8.67,8.69,50400.0,8.2685,8.278,8.259,8.278,50400.0
2014-10-20 14:40:00,8.68,8.7,8.68,8.69,52800.0,8.2685,8.2876,8.2685,8.278,52800.0
2014-10-20 14:45:00,8.69,8.7,8.69,8.69,87600.0,8.278,8.2876,8.278,8.278,87600.0
2014-10-20 14:50:00,8.69,8.7,8.68,8.7,60000.0,8.278,8.2876,8.2685,8.2876,60000.0
2014-10-20 14:55:00,8.69,8.7,8.69,8.7,129600.0,8.278,8.2876,8.278,8.2876,129600.0
2014-10-20 15:00:00,8.7,8.72,8.7,8.72,334800.0,8.2876,8.3066,8.2876,8.3066,334800.0
2014-10-20 15:05:00,8.72,8.75,8.72,8.74,511200.0,8.3066,8.3352,8.3066,8.3257,511200.0
2014-10-20 15:10:00,8.73,8.74,8.73,8.74,151200.0,8.3161,8.3257,8.3161,8.3257,151200.0
2014-10-20 15:15:00,8.74,8.74,8.72,8.72,212400.0,8.3257,8.3257,8.3066,8.3066,212400.0
2014-10-20 15:20:00,8.72,8.72,8.7,8.71,288000.0,8.3066,8.3066,8.2876,8.2971,288000.0
2014-10-20 15:25:00,8.71,8.71,8.7,8.7,217200.0,8.2971,8.2971,8.2876,8.2876,217200.0
2014-10-20 15:30:00,8.71,8.74,8.7,8.74,244800.0,8.2971,8.3257,8.2876,8.3257,244800.0
2014-10-20 15:35:00,8.73,8.73,8.71,8.72,160800.0,8.3161,8.3161,8.2971,8.3066,160800.0
2014-10-20 15:40:00,8.72,8.75,8.72,8.75,276000.0,8.3066,8.3352,8.3066,8.3352,276000.0
2014-10-20 15:45:00,8.75,8.76,8.73,8.74,292800.0,8.3352,8.3447,8.3161,8.3257,292800.0
2014-10-20 15:50:00,8.74,8.75,8.74,8.75,361200.0,8.3257,8.3352,8.3257,8.3352,361200.0
2014-10-20 15:55:00,8.75,8.76,8.74,8.75,633600.0,8.3352,8.3447,8.3257,8.3352,633600.0
2014-10-21 09:30:00,8.94,8.98,8.91,8.97,1645200.0,8.5162,8.5543,8.4876,8.5448,1645200.0
2014-10-21 09:35:00,8.97,8.97,8.94,8.96,1244400.0,8.5448,8.5448,8.5162,8.5352,1244400.0
2014-10-21 09:40:00,8.96,8.98,8.93,8.97,475200.0,8.5352,8.5543,8.5066,8.5448,475200.0
2014-10-21 09:45:00,8.98,9.01,8.98,8.99,900000.0,8.5543,8.5829,8.5543,8.5638,900000.0
2014-10-21 09:50:00,9.01,9.03,9.0,9.0,711600.0,8.5829,8.6019,8.5733,8.5733,711600.0
2014-10-21 09:55:00,9.0,9.01,8.99,8.99,277200.0,8.5733,8.5829,8.5638,8.5638,277200.0
2014-10-21 10:00:00,9.0,9.02,8.99,9.0,272400.0,8.5733,8.5924,8.5638,8.5733,272400.0
2014-10-21 10:05:00,9.01,9.02,8.99,9.0,548400.0,8.5829,8.5924,8.5638,8.5733,548400.0
2014-10-21 10:10:00,9.0,9.03,9.0,9.03,339600.0,8.5733,8.6019,8.5733,8.6019,339600.0
2014-10-21 10:15:00,9.03,9.03,8.99,9.02,346800.0,8.6019,8.6019,8.5638,8.5924,346800.0
2014-10-21 10:20:00,9.02,9.04,9.01,9.02,128400.0,8.5924,8.6114,8.5829,8.5924,128400.0
2014-10-21 10:25:00,9.03,9.05,9.03,9.03,978000.0,8.6019,8.621,8.6019,8.6019,978000.0
2014-10-21 10:30:00,9.03,9.05,9.03,9.04,150000.0,8.6019,8.621,8.6019,8.6114,150000.0
2014-10-21 10:35:00,9.04,9.05,9.03,9.04,375600.0,8.6114,8.621,8.6019,8.6114,375600.0
2014-10-21 10:40:00,9.05,9.06,9.04,9.06,280800.0,8.621,8.6305,8.6114,8.6305,280800.0
2014-10-21 10:45:00,9.06,9.08,9.06,9.08,290400.0,8.6305,8.6495,8.6305,8.6495,290400.0
2014-10-21 10:50:00,9.08,9.08,9.06,9.08,270000.0,8.6495,8.6495,8.6305,8.6495,270000.0
2014-10-21 10:55:00,9.08,9.08,9.06,9.06,166800.0,8.6495,8.6495,8.6305,8.6305,166800.0
2014-10-21 11:00:00,9.07,9.08,9.06,9.08,117600.0,8.64,8.6495,8.6305,8.6495,117600.0
2014-10-21 11:05:00,9.08,9.1,9.07,9.1,378000.0,8.6495,8.6686,8.64,8.6686,378000.0
2014-10-21 11:10:00,9.09,9.09,9.07,9.07,204000.0,8.6591,8.6591,8.64,8.64,204000.0
2014-10-21 11:15:00,9.08,9.09,9.07,9.08,558000.0,8.6495,8.6591,8.64,8.6495,558000.0
2014-10-21 11:20:00,9.08,9.1,9.08,9.1,207600.0,8.6495,8.6686,8.6495,8.6686,207600.0
2014-10-21 11:25:00,9.09,9.11,9.09,9.11,712800.0,8.6591,8.6781,8.6591,8.6781,712800.0
2014-10-21 11:30:00,9.11,9.13,9.1,9.13,625200.0,8.6781,8.6972,8.6686,8.6972,625200.0
2014-10-21 11:35:00,9.13,9.14,9.12,9.13,1107600.0,8.6972,8.7067,8.6876,8.6972,1107600.0
2014-10-21 11:40:00,9.13,9.16,9.13,9.14,595200.0,8.6972,8.7257,8.6972,8.7067,595200.0
2014-10-21 11:45:00,9.14,9.15,9.13,9.13,404400.0,8.7067,8.7162,8.6972,8.6972,404400.0
2014-10-21 11:50:00,9.13,9.14,9.13,9.13,261600.0,8.6972,8.7067,8.6972,8.6972,261600.0
2014-10-21 11:55:00,9.13,9.15,9.13,9.15,193200.0,8.6972,8.7162,8.6972,8.7162,193200.0
2014-10-21 12:00:00,9.15,9.16,9.14,9.15,774000.0,8.7162,8.7257,8.7067,8.7162,774000.0
2014-10-21 12:05:00,9.16,9.16,9.15,9.15,103200.0,8.7257,8.7257,8.7162,8.7162,103200.0
2014-10-21 12:10:00,9.15,9.17,9.15,9.16,494400.0,8.7162,8.7353,8.7162,8.7257,494400.0
2014-10-21 12:15:00,9.16,9.16,9.15,9.16,376800.0,8.7257,8.7257,8.7162,8.7257,376800.0
2014-10-21 12:20:00,9.16,9.17,9.15,9.15,314400.0,8.7257,8.7353,8.7162,8.7162,314400.0
2014-10-21 12:25:00,9.16,9.17,9.15,9.16,220800.0,8.7257,8.7353,8.7162,8.7257,220800.0
2014-10-21 12:30:00,9.15,9.16,9.15,9.15,104400.0,8.7162,8.7257,8.7162,8.7162,104400.0
2014-10-21 12:35:00,9.15,9.16,9.15,9.15,74400.0,8.7162,8.7257,8.7162,8.7162,74400.0
2014-10-21 12:40:00,9.15,9.16,9.13,9.14,402000.0,8.7162,8.7257,8.6972,8.7067,402000.0
2014-10-21 12:45:00,9.13,9.14,9.13,9.14,219600.0,8.6972,8.7067,8.6972,8.7067,219600.0
2014-10-21 12:50:00,9.13,9.13,9.12,9.12,432000.0,8.6972,8.6972,8.6876,8.6876,432000.0
2014-10-21 12:55:00,9.12,9.12,9.11,9.12,231600.0,8.6876,8.6876,8.6781,8.6876,231600.0
2014-10-21 13:00:00,9.12,9.13,9.11,9.13,296400.0,8.6876,8.6972,8.6781,8.6972,296400.0
2014-10-21 13:05:00,9.12,9.13,9.12,9.12,109200.0,8.6876,8.6972,8.6876,8.6876,109200.0
2014-10-21 13:10:00,9.12,9.13,9.12,9.12,152400.0,8.6876,8.6972,8.6876,8.6876,152400.0
2014-10-21 13:15:00,9.12,9.12,9.11,9.11,153600.0,8.6876,8.6876,8.6781,8.6781,153600.0
2014-10-21 13:20:00,9.11,9.12,9.1,9.1,202800.0,8.6781,8.6876,8.6686,8.6686,202800.0
2014-10-21 13:25:00,9.1,9.13,9.1,9.13,162000.0,8.6686,8.6972,8.6686,8.6972,162000.0
2014-10-21 13:30:00,9.12,9.18,9.12,9.18,940800.0,8.6876,8.7448,8.6876,8.7448,940800.0
2014-10-21 13:35:00,9.18,9.18,9.17,9.17,243600.0,8.7448,8.7448,8.7353,8.7353,243600.0
2014-10-21 13:40:00,9.17,9.19,9.17,9.19,772800.0,8.7353,8.7543,8.7353,8.7543,772800.0
2014-10-21 13:45:00,9.19,9.19,9.17,9.18,288000.0,8.7543,8.7543,8.7353,8.7448,288000.0
2014-10-21 13:50:00,9.18,9.19,9.17,9.18,242400.0,8.7448,8.7543,8.7353,8.7448,242400.0
2014-10-21 13:55:00,9.19,9.19,9.17,9.18,169200.0,8.7543,8.7543,8.7353,8.7448,169200.0
2014-10-21 14:00:00,9.18,9.18,9.17,9.18,198000.0,8.7448,8.7448,8.7353,8.7448,198000.0
2014-10-21 14:05:00,9.18,9.21,9.18,9.2,208800.0,8.7448,8.7734,8.7448,8.7638,208800.0
2014-10-21 14:10:00,9.2,9.2,9.19,9.2,166800.0,8.7638,8.7638,8.7543,8.7638,166800.0
2014-10-21 14:15:00,9.2,9.21,9.19,9.19,198000.0,8.7638,8.7734,8.7543,8.7543,198000.0
2014-10-21 14:20:00,9.19,9.2,9.19,9.19,78000.0,8.7543,8.7638,8.7543,8.7543,78000.0
2014-10-21 14:25:00,9.19,9.2,9.19,9.2,105600.0,8.7543,8.7638,8.7543,8.7638,105600.0
2014-10-21 14:30:00,9.2,9.21,9.19,9.19,302400.0,8.7638,8.7734,8.7543,8.7543,302400.0
2014-10-21 14:35:00,9.2,9.21,9.19,9.21,249600.0,8.7638,8.7734,8.7543,8.7734,249600.0
2014-10-21 14:40:00,9.21,9.22,9.21,9.22,175200.0,8.7734,8.7829,8.7734,8.7829,175200.0
2014-10-21 14:45:00,9.22,9.22,9.18,9.18,321600.0,8.7829,8.7829,8.7448,8.7448,321600.0
2014-10-21 14:50:00,9.18,9.19,9.18,9.19,70800.0,8.7448,8.7543,8.7448,8.7543,70800.0
2014-10-21 14:55:00,9.19,9.2,9.19,9.2,134400.0,8.7543,8.7638,8.7543,8.7638,134400.0
2014-10-21 15:00:00,9.19,9.22,9.19,9.21,170400.0,8.7543,8.7829,8.7543,8.7734,170400.0
2014-10-21 15:05:00,9.21,9.21,9.21,9.21,70800.0,8.7734,8.7734,8.7734,8.7734,70800.0
2014-10-21 15:10:00,9.2,9.25,9.2,9.24,421200.0,8.7638,8.8115,8.7638,8.802,421200.0
2014-10-21 15:15:00,9.24,9.24,9.22,9.24,302400.0,8.802,8.802,8.7829,8.802,302400.0
2014-10-21 15:20:00,9.24,9.27,9.24,9.26,278400.0,8.802,8.8305,8.802,8.821,278400.0
2014-10-21 15:25:00,9.26,9.28,9.25,9.28,244800.0,8.821,8.8401,8.8115,8.8401,244800.0
2014-10-21 15:30:00,9.28,9.28,9.24,9.25,315600.0,8.8401,8.8401,8.802,8.8115,315600.0
2014-10-21 15:35:00,9.25,9.25,9.23,9.23,318000.0,8.8115,8.8115,8.7924,8.7924,318000.0
2014-10-21 15:40:00,9.23,9.24,9.22,9.24,415200.0,8.7924,8.802,8.7829,8.802,415200.0
2014-10-21 15:45:00,9.24,9.25,9.24,9.25,518400.0,8.802,8.8115,8.802,8.8115,518400.0
2014-10-21 15:50:00,9.25,9.26,9.23,9.25,444000.0,8.8115,8.821,8.7924,8.8115,444000.0
2014-10-21 15:55:00,9.25,9.26,9.24,9.26,853200.0,8.8115,8.821,8.802,8.821,853200.0
2014-10-22 09:30:00,9.32,9.32,9.29,9.29,1508400.0,8.8782,8.8782,8.8496,8.8496,1508400.0
2014-10-22 09:35:00,9.28,9.29,9.25,9.25,766800.0,8.8401,8.8496,8.8115,8.8115,766800.0
2014-10-22 09:40:00,9.25,9.29,9.24,9.29,253200.0,8.8115,8.8496,8.802,8.8496,253200.0
2014-10-22 09:45:00,9.29,9.31,9.28,9.29,190800.0,8.8496,8.8686,8.8401,8.8496,190800.0
2014-10-22 09:50:00,9.31,9.36,9.31,9.34,405600.0,8.8686,8.9163,8.8686,8.8972,405600.0
2014-10-22 09:55:00,9.34,9.35,9.33,9.35,262800.0,8.8972,8.9067,8.8877,8.9067,262800.0
2014-10-22 10:00:00,9.35,9.35,9.32,9.33,188400.0,8.9067,8.9067,8.8782,8.8877,188400.0
2014-10-22 10:05:00,9.32,9.33,9.28,9.29,198000.0,8.8782,8.8877,8.8401,8.8496,198000.0
2014-10-22 10:10:00,9.29,9.3,9.28,9.28,296400.0,8.8496,8.8591,8.8401,8.8401,296400.0
2014-10-22 10:15:00,9.28,9.3,9.27,9.3,255600.0,8.8401,8.8591,8.8305,8.8591,255600.0
2014-10-22 10:20:00,9.3,9.33,9.29,9.31,256800.0,8.8591,8.8877,8.8496,8.8686,256800.0
2014-10-22 10:25:00,9.32,9.34,9.31,9.32,81600.0,8.8782,8.8972,8.8686,8.8782,81600.0
2014-10-22 10:30:00,9.31,9.35,9.29,9.34,174000.0,8.8686,8.9067,8.8496,8.8972,174000.0
2014-10-22 10:35:00,9.34,9.34,9.31,9.31,148800.0,8.8972,8.8972,8.8686,8.8686,148800.0
2014-10-22 10:40:00,9.32,9.32,9.29,9.3,86400.0,8.8782,8.8782,8.8496,8.8591,86400.0
2014-10-22 10:45:00,9.3,9.32,9.29,9.31,62400.0,8.8591,8.8782,8.8496,8.8686,62400.0
2014-10-22 10:50:00,9.31,9.33,9.31,9.33,127200.0,8.8686,8.8877,8.8686,8.8877,127200.0
2014-10-22 10:55:00,9.33,9.33,9.31,9.31,105600.0,8.8877,8.8877,8.8686,8.8686,105600.0
2014-10-22 11:00:00,9.31,9.34,9.31,9.32,139200.0,8.8686,8.8972,8.8686,8.8782,139200.0
2014-10-22 11:05:00,9.33,9.33,9.31,9.33,57600.0,8.8877,8.8877,8.8686,8.8877,57600.0
2014-10-22 11:10:00,9.33,9.38,9.33,9.37,271200.0,8.8877,8.9353,8.8877,8.9258,271200.0
2014-10-22 11:15:00,9.37,9.37,9.36,9.36,222000.0,8.9258,8.9258,8.9163,8.9163,222000.0
2014-10-22 11:20:00,9.36,9.38,9.36,9.37,190800.0,8.9163,8.9353,8.9163,8.9258,190800.0
2014-10-22 11:25:00,9.37,9.37,9.35,9.35,188400.0,8.9258,8.9258,8.9067,8.9067,188400.0
2014-10-22 11:30:00,9.36,9.37,9.34,9.36,154800.0,8.9163,8.9258,8.8972,8.9163,154800.0
2014-10-22 11:35:00,9.37,9.38,9.37,9.37,114000.0,8.9258,8.9353,8.9258,8.9258,114000.0
2014-10-22 11:40:00,9.37,9.37,9.36,9.36,57600.0,8.9258,8.9258,8.9163,8.9163,57600.0
2014-10-22 11:45:00,9.37,9.38,9.35,9.35,66000.0,8.9258,8.9353,8.9067,8.9067,66000.0
2014-10-22 11:50:00,9.36,9.37,9.34,9.34,172800.0,8.9163,8.9258,8.8972,8.8972,172800.0
2014-10-22 11:55:00,9.35,9.35,9.34,9.34,176400.0,8.9067,8.9067,8.8972,8.8972,176400.0
2014-10-22 12:00:00,9.34,9.36,9.34,9.35,100800.0,8.8972,8.9163,8.8972,8.9067,100800.0
2014-10-22 12:05:00,9.34,9.35,9.32,9.33,148800.0,8.8972,8.9067,8.8782,8.8877,148800.0
2014-10-22 12:10:00,9.34,9.34,9.31,9.31,160800.0,8.8972,8.8972,8.8686,8.8686,160800.0
2014-10-22 12:15:00,9.31,9.31,9.26,9.27,481200.0,8.8686,8.8686,8.821,8.8305,481200.0
2014-10-22 12:20:00,9.26,9.29,9.26,9.28,273600.0,8.821,8.8496,8.821,8.8401,273600.0
2014-10-22 12:25:00,9.28,9.3,9.27,9.29,198000.0,8.8401,8.8591,8.8305,8.8496,198000.0
2014-10-22 12:30:00,9.28,9.29,9.27,9.27,255600.0,8.8401,8.8496,8.8305,8.8305,255600.0
2014-10-22 12:35:00,9.27,9.27,9.24,9.24,492000.0,8.8305,8.8305,8.802,8.802,492000.0
2014-10-22 12:40:00,9.23,9.26,9.21,9.22,540000.0,8.7924,8.821,8.7734,8.7829,540000.0
2014-10-22 12:45:00,9.21,9.24,9.19,9.19,525600.0,8.7734,8.802,8.7543,8.7543,525600.0
2014-10-22 12:50:00,9.18,9.22,9.17,9.21,489600.0,8.7448,8.7829,8.7353,8.7734,489600.0
2014-10-22 12:55:00,9.2,9.24,9.2,9.24,408000.0,8.7638,8.802,8.7638,8.802,408000.0
2014-10-22 13:00:00,9.24,9.25,9.23,9.25,267600.0,8.802,8.8115,8.7924,8.8115,267600.0
2014-10-22 13:05:00,9.25,9.27,9.24,9.27,296400.0,8.8115,8.8305,8.802,8.8305,296400.0
2014-10-22 13:10:00,9.27,9.27,9.23,9.23,180000.0,8.8305,8.8305,8.7924,8.7924,180000.0
2014-10-22 13:15:00,9.24,9.24,9.22,9.23,79200.0,8.802,8.802,8.7829,8.7924,79200.0
2014-10-22 13:20:00,9.23,9.23,9.19,9.19,145200.0,8.7924,8.7924,8.7543,8.7543,145200.0
2014-10-22 13:25:00,9.19,9.19,9.16,9.17,1015200.0,8.7543,8.7543,8.7257,8.7353,1015200.0
2014-10-22 13:30:00,9.17,9.17,9.14,9.15,280800.0,8.7353,8.7353,8.7067,8.7162,280800.0
2014-10-22 13:35:00,9.16,9.18,9.16,9.17,175200.0,8.7257,8.7448,8.7257,8.7353,175200.0
2014-10-22 13:40:00,9.19,9.2,9.18,9.2,296400.0,8.7543,8.7638,8.7448,8.7638,296400.0
2014-10-22 13:45:00,9.2,9.2,9.16,9.16,300000.0,8.7638,8.7638,8.7257,8.7257,300000.0
2014-10-22 13:50:00,9.16,9.19,9.15,9.18,198000.0,8.7257,8.7543,8.7162,8.7448,198000.0
2014-10-22 13:55:00,9.19,9.19,9.14,9.14,132000.0,8.7543,8.7543,8.7067,8.7067,132000.0
2014-10-22 14:00:00,9.14,9.15,9.12,9.13,526800.0,8.7067,8.7162,8.6876,8.6972,526800.0
2014-10-22 14:05:00,9.14,9.17,9.14,9.16,213600.0,8.7067,8.7353,8.7067,8.7257,213600.0
2014-10-22 14:10:00,9.16,9.18,9.16,9.17,171600.0,8.7257,8.7448,8.7257,8.7353,171600.0
2014-10-22 14:15:00,9.16,9.16,9.14,9.16,255600.0,8.7257,8.7257,8.7067,8.7257,255600.0
2014-10-22 14:20:00,9.15,9.15,9.12,9.14,240000.0,8.7162,8.7162,8.6876,8.7067,240000.0
2014-10-22 14:25:00,9.13,9.16,9.13,9.14,115200.0,8.6972,8.7257,8.6972,8.7067,115200.0
2014-10-22 14:30:00,9.14,9.15,9.1,9.11,322800.0,8.7067,8.7162,8.6686,8.6781,322800.0
2014-10-22 14:35:00,9.11,9.14,9.11,9.12,339600.0,8.6781,8.7067,8.6781,8.6876,339600.0
2014-10-22 14:40:00,9.12,9.18,9.12,9.17,386400.0,8.6876,8.7448,8.6876,8.7353,386400.0
2014-10-22 14:45:00,9.17,9.19,9.16,9.18,150000.0,8.7353,8.7543,8.7257,8.7448,150000.0
2014-10-22 14:50:00,9.17,9.17,9.14,9.14,116400.0,8.7353,8.7353,8.7067,8.7067,116400.0
2014-10-22 14:55:00,9.15,9.21,9.15,9.21,225600.0,8.7162,8.7734,8.7162,8.7734,225600.0
2014-10-22 15:00:00,9.21,9.22,9.18,9.2,162000.0,8.7734,8.7829,8.7448,8.7638,162000.0
2014-10-22 15:05:00,9.2,9.2,9.18,9.19,142800.0,8.7638,8.7638,8.7448,8.7543,142800.0
2014-10-22 15:10:00,9.18,9.19,9.16,9.18,316800.0,8.7448,8.7543,8.7257,8.7448,316800.0
2014-10-22 15:15:00,9.18,9.19,9.16,9.16,452400.0,8.7448,8.7543,8.7257,8.7257,452400.0
2014-10-22 15:20:00,9.16,9.17,9.15,9.15,217200.0,8.7257,8.7353,8.7162,8.7162,217200.0
2014-10-22 15:25:00,9.15,9.18,9.15,9.17,64800.0,8.7162,8.7448,8.7162,8.7353,64800.0
2014-10-22 15:30:00,9.17,9.17,9.12,9.13,429600.0,8.7353,8.7353,8.6876,8.6972,429600.0
2014-10-22 15:35:00,9.13,9.14,9.11,9.12,296400.0,8.6972,8.7067,8.6781,8.6876,296400.0
2014-10-22 15:40:00,9.13,9.13,9.1,9.1,343200.0,8.6972,8.6972,8.6686,8.6686,343200.0
2014-10-22 15:45:00,9.09,9.1,9.06,9.06,739200.0,8.6591,8.6686,8.6305,8.6305,739200.0
2014-10-22 15:50:00,9.06,9.09,9.06,9.08,613200.0,8.6305,8.6591,8.6305,8.6495,613200.0
2014-10-22 15:55:00,9.08,9.09,9.06,9.07,686400.0,8.6495,8.6591,8.6305,8.64,686400.0
2014-10-23 09:30:00,9.34,9.37,9.33,9.34,754800.0,8.8972,8.9258,8.8877,8.8972,754800.0
2014-10-23 09:35:00,9.36,9.37,9.32,9.35,390000.0,8.9163,8.9258,8.8782,8.9067,390000.0
2014-10-23 09:40:00,9.35,9.37,9.32,9.34,420000.0,8.9067,8.9258,8.8782,8.8972,420000.0
2014-10-23 09:45:00,9.33,9.34,9.3,9.31,204000.0,8.8877,8.8972,8.8591,8.8686,204000.0
2014-10-23 09:50:00,9.32,9.33,9.29,9.33,426000.0,8.8782,8.8877,8.8496,8.8877,426000.0
2014-10-23 09:55:00,9.33,9.33,9.31,9.31,523200.0,8.8877,8.8877,8.8686,8.8686,523200.0
2014-10-23 10:00:00,9.32,9.38,9.31,9.37,441600.0,8.8782,8.9353,8.8686,8.9258,441600.0
2014-10-23 10:05:00,9.38,9.41,9.36,9.39,625200.0,8.9353,8.9639,8.9163,8.9448,625200.0
2014-10-23 10:10:00,9.39,9.41,9.38,9.41,500400.0,8.9448,8.9639,8.9353,8.9639,500400.0
2014-10-23 10:15:00,9.41,9.43,9.41,9.41,496800.0,8.9639,8.9829,8.9639,8.9639,496800.0
2014-10-23 10:20:00,9.42,9.42,9.4,9.41,146400.0,8.9734,8.9734,8.9544,8.9639,146400.0
2014-10-23 10:25:00,9.41,9.41,9.38,9.39,252000.0,8.9639,8.9639,8.9353,8.9448,252000.0
2014-10-23 10:30:00,9.39,9.42,9.39,9.4,286800.0,8.9448,8.9734,8.9448,8.9544,286800.0
2014-10-23 10:35:00,9.41,9.41,9.39,9.4,193200.0,8.9639,8.9639,8.9448,8.9544,193200.0
2014-10-23 10:40:00,9.4,9.41,9.38,9.41,140400.0,8.9544,8.9639,8.9353,8.9639,140400.0
2014-10-23 10:45:00,9.41,9.45,9.4,9.44,309600.0,8.9639,9.002,8.9544,8.9925,309600.0
2014-10-23 10:50:00,9.44,9.46,9.43,9.45,230400.0,8.9925,9.0115,8.9829,9.002,230400.0
2014-10-23 10:55:00,9.45,9.46,9.45,9.46,169200.0,9.002,9.0115,9.002,9.0115,169200.0
2014-10-23 11:00:00,9.46,9.46,9.44,9.44,181200.0,9.0115,9.0115,8.9925,8.9925,181200.0
2014-10-23 11:05:00,9.45,9.48,9.45,9.46,158400.0,9.002,9.0306,9.002,9.0115,158400.0
2014-10-23 11:10:00,9.47,9.5,9.47,9.49,553200.0,9.021,9.0496,9.021,9.0401,553200.0
2014-10-23 11:15:00,9.49,9.49,9.47,9.47,88800.0,9.0401,9.0401,9.021,9.021,88800.0
2014-10-23 11:20:00,9.47,9.47,9.45,9.45,146400.0,9.021,9.021,9.002,9.002,146400.0
2014-10-23 11:25:00,9.45,9.46,9.44,9.44,108000.0,9.002,9.0115,8.9925,8.9925,108000.0
2014-10-23 11:30:00,9.44,9.46,9.44,9.46,210000.0,8.9925,9.0115,8.9925,9.0115,210000.0
2014-10-23 11:35:00,9.45,9.46,9.42,9.42,190800.0,9.002,9.0115,8.9734,8.9734,190800.0
2014-10-23 11:40:00,9.42,9.44,9.42,9.44,90000.0,8.9734,8.9925,8.9734,8.9925,90000.0
2014-10-23 11:45:00,9.43,9.44,9.42,9.43,166800.0,8.9829,8.9925,8.9734,8.9829,166800.0
2014-10-23 11:50:00,9.44,9.45,9.43,9.43,121200.0,8.9925,9.002,8.9829,8.9829,121200.0
2014-10-23 11:55:00,9.43,9.45,9.43,9.44,50400.0,8.9829,9.002,8.9829,8.9925,50400.0
2014-10-23 12:00:00,9.43,9.45,9.43,9.44,49200.0,8.9829,9.002,8.9829,8.9925,49200.0
2014-10-23 12:05:00,9.45,9.46,9.45,9.46,216000.0,9.002,9.0115,9.002,9.0115,216000.0
2014-10-23 12:10:00,9.46,9.46,9.44,9.45,33600.0,9.0115,9.0115,8.9925,9.002,33600.0
2014-10-23 12:15:00,9.45,9.45,9.44,9.45,46800.0,9.002,9.002,8.9925,9.002,46800.0
2014-10-23 12:20:00,9.44,9.45,9.44,9.45,74400.0,8.9925,9.002,8.9925,9.002,74400.0
2014-10-23 12:25:00,9.44,9.47,9.44,9.47,78000.0,8.9925,9.021,8.9925,9.021,78000.0
2014-10-23 12:30:00,9.47,9.47,9.44,9.44,85200.0,9.021,9.021,8.9925,8.9925,85200.0
2014-10-23 12:35:00,9.44,9.44,9.43,9.43,79200.0,8.9925,8.9925,8.9829,8.9829,79200.0
2014-10-23 12:40:00,9.43,9.43,9.41,9.42,108000.0,8.9829,8.9829,8.9639,8.9734,108000.0
2014-10-23 12:45:00,9.42,9.43,9.42,9.42,54000.0,8.9734,8.9829,8.9734,8.9734,54000.0
2014-10-23 12:50:00,9.43,9.44,9.43,9.43,165600.0,8.9829,8.9925,8.9829,8.9829,165600.0
2014-10-23 12:55:00,9.44,9.44,9.41,9.42,198000.0,8.9925,8.9925,8.9639,8.9734,198000.0
2014-10-23 13:00:00,9.42,9.43,9.42,9.42,189600.0,8.9734,8.9829,8.9734,8.9734,189600.0
2014-10-23 13:05:00,9.42,9.45,9.42,9.44,120000.0,8.9734,9.002,8.9734,8.9925,120000.0
2014-10-23 13:10:00,9.45,9.45,9.44,9.44,60000.0,9.002,9.002,8.9925,8.9925,60000.0
2014-10-23 13:15:00,9.45,9.46,9.44,9.44,94800.0,9.002,9.0115,8.9925,8.9925,94800.0
2014-10-23 13:20:00,9.44,9.44,9.42,9.43,76800.0,8.9925,8.9925,8.9734,8.9829,76800.0
2014-10-23 13:25:00,9.43,9.46,9.42,9.46,106800.0,8.9829,9.0115,8.9734,9.0115,106800.0
2014-10-23 13:30:00,9.46,9.48,9.45,9.47,196800.0,9.0115,9.0306,9.002,9.021,196800.0
2014-10-23 13:35:00,9.47,9.47,9.46,9.47,31200.0,9.021,9.021,9.0115,9.021,31200.0
2014-10-23 13:40:00,9.47,9.47,9.47,9.47,259200.0,9.021,9.021,9.021,9.021,259200.0
2014-10-23 13:45:00,9.47,9.49,9.46,9.49,200400.0,9.021,9.0401,9.0115,9.0401,200400.0
2014-10-23 13:50:00,9.48,9.49,9.47,9.47,195600.0,9.0306,9.0401,9.021,9.021,195600.0
2014-10-23 13:55:00,9.47,9.48,9.47,9.48,39600.0,9.021,9.0306,9.021,9.0306,39600.0
2014-10-23 14:00:00,9.48,9.51,9.47,9.5,340800.0,9.0306,9.0592,9.021,9.0496,340800.0
2014-10-23 14:05:00,9.5,9.5,9.49,9.5,226800.0,9.0496,9.0496,9.0401,9.0496,226800.0
2014-10-23 14:10:00,9.5,9.53,9.5,9.52,242400.0,9.0496,9.0782,9.0496,9.0687,242400.0
2014-10-23 14:15:00,9.52,9.53,9.51,9.53,163200.0,9.0687,9.0782,9.0592,9.0782,163200.0
2014-10-23 14:20:00,9.53,9.54,9.52,9.54,147600.0,9.0782,9.0877,9.0687,9.0877,147600.0
2014-10-23 14:25:00,9.54,9.55,9.53,9.55,415200.0,9.0877,9.0973,9.0782,9.0973,415200.0
2014-10-23 14:30:00,9.55,9.55,9.53,9.53,248400.0,9.0973,9.0973,9.0782,9.0782,248400.0
2014-10-23 14:35:00,9.53,9.54,9.52,9.53,146400.0,9.0782,9.0877,9.0687,9.0782,146400.0
2014-10-23 14:40:00,9.53,9.53,9.51,9.53,381600.0,9.0782,9.0782,9.0592,9.0782,381600.0
2014-10-23 14:45:00,9.52,9.53,9.52,9.52,213600.0,9.0687,9.0782,9.0687,9.0687,213600.0
2014-10-23 14:50:00,9.53,9.53,9.48,9.49,555600.0,9.0782,9.0782,9.0306,9.0401,555600.0
2014-10-23 14:55:00,9.48,9.48,9.39,9.46,1024800.0,9.0306,9.0306,8.9448,9.0115,1024800.0
2014-10-23 15:00:00,9.45,9.45,9.37,9.37,758400.0,9.002,9.002,8.9258,8.9258,758400.0
2014-10-23 15:05:00,9.38,9.41,9.37,9.38,530400.0,8.9353,8.9639,8.9258,8.9353,530400.0
2014-10-23 15:10:00,9.39,9.44,9.38,9.41,534000.0,8.9448,8.9925,8.9353,8.9639,534000.0
2014-10-23 15:15:00,9.4,9.43,9.38,9.4,318000.0,8.9544,8.9829,8.9353,8.9544,318000.0
2014-10-23 15:20:00,9.39,9.42,9.38,9.4,270000.0,8.9448,8.9734,8.9353,8.9544,270000.0
2014-10-23 15:25:00,9.39,9.4,9.37,9.38,430800.0,8.9448,8.9544,8.9258,8.9353,430800.0
2014-10-23 15:30:00,9.38,9.46,9.38,9.46,718800.0,8.9353,9.0115,8.9353,9.0115,718800.0
2014-10-23 15:35:00,9.46,9.46,9.41,9.42,183600.0,9.0115,9.0115,8.9639,8.9734,183600.0
2014-10-23 15:40:00,9.43,9.43,9.4,9.43,238800.0,8.9829,8.9829,8.9544,8.9829,238800.0
2014-10-23 15:45:00,9.43,9.43,9.41,9.42,216000.0,8.9829,8.9829,8.9639,8.9734,216000.0
2014-10-23 15:50:00,9.42,9.43,9.37,9.38,357600.0,8.9734,8.9829,8.9258,8.9353,357600.0
2014-10-23 15:55:00,9.39,9.4,9.35,9.38,432000.0,8.9448,8.9544,8.9067,8.9353,432000.0
2014-10-24 09:30:00,9.42,9.43,9.38,9.41,1166400.0,8.9734,8.9829,8.9353,8.9639,1166400.0
2014-10-24 09:35:00,9.39,9.51,9.38,9.48,729600.0,8.9448,9.0592,8.9353,9.0306,729600.0
2014-10-24 09:40:00,9.49,9.49,9.47,9.49,271200.0,9.0401,9.0401,9.021,9.0401,271200.0
2014-10-24 09:45:00,9.48,9.48,9.45,9.45,88800.0,9.0306,9.0306,9.002,9.002,88800.0
2014-10-24 09:50:00,9.45,9.45,9.4,9.4,355200.0,9.002,9.002,8.9544,8.9544,355200.0
2014-10-24 09:55:00,9.41,9.42,9.4,9.41,183600.0,8.9639,8.9734,8.9544,8.9639,183600.0
2014-10-24 10:00:00,9.41,9.46,9.37,9.38,211200.0,8.9639,9.0115,8.9258,8.9353,211200.0
2014-10-24 10:05:00,9.39,9.39,9.32,9.37,897600.0,8.9448,8.9448,8.8782,8.9258,897600.0
2014-10-24 10:10:00,9.38,9.42,9.36,9.41,290400.0,8.9353,8.9734,8.9163,8.9639,290400.0
2014-10-24 10:15:00,9.41,9.44,9.39,9.42,138000.0,8.9639,8.9925,8.9448,8.9734,138000.0
2014-10-24 10:20:00,9.43,9.43,9.4,9.4,276000.0,8.9829,8.9829,8.9544,8.9544,276000.0
2014-10-24 10:25:00,9.4,9.41,9.37,9.39,129600.0,8.9544,8.9639,8.9258,8.9448,129600.0
2014-10-24 10:30:00,9.4,9.44,9.4,9.44,135600.0,8.9544,8.9925,8.9544,8.9925,135600.0
2014-10-24 10:35:00,9.44,9.46,9.43,9.43,168000.0,8.9925,9.0115,8.9829,8.9829,168000.0
2014-10-24 10:40:00,9.44,9.45,9.44,9.44,114000.0,8.9925,9.002,8.9925,8.9925,114000.0
2014-10-24 10:45:00,9.45,9.45,9.42,9.44,206400.0,9.002,9.002,8.9734,8.9925,206400.0
2014-10-24 10:50:00,9.43,9.47,9.43,9.45,217200.0,8.9829,9.021,8.9829,9.002,217200.0
2014-10-24 10:55:00,9.46,9.48,9.46,9.48,366000.0,9.0115,9.0306,9.0115,9.0306,366000.0
2014-10-24 11:00:00,9.47,9.49,9.45,9.45,141600.0,9.021,9.0401,9.002,9.002,141600.0
2014-10-24 11:05:00,9.46,9.46,9.44,9.44,52800.0,9.0115,9.0115,8.9925,8.9925,52800.0
2014-10-24 11:10:00,9.45,9.48,9.45,9.46,110400.0,9.002,9.0306,9.002,9.0115,110400.0
2014-10-24 11:15:00,9.47,9.49,9.47,9.49,186000.0,9.021,9.0401,9.021,9.0401,186000.0
2014-10-24 11:20:00,9.49,9.49,9.48,9.49,147600.0,9.0401,9.0401,9.0306,9.0401,147600.0
2014-10-24 11:25:00,9.49,9.5,9.48,9.48,91200.0,9.0401,9.0496,9.0306,9.0306,91200.0
2014-10-24 11:30:00,9.49,9.49,9.47,9.49,67200.0,9.0401,9.0401,9.021,9.0401,67200.0
2014-10-24 11:35:00,9.48,9.53,9.48,9.53,571200.0,9.0306,9.0782,9.0306,9.0782,571200.0
2014-10-24 11:40:00,9.53,9.55,9.53,9.55,447600.0,9.0782,9.0973,9.0782,9.0973,447600.0
2014-10-24 11:45:00,9.55,9.55,9.54,9.54,118800.0,9.0973,9.0973,9.0877,9.0877,118800.0
2014-10-24 11:50:00,9.54,9.55,9.52,9.53,176400.0,9.0877,9.0973,9.0687,9.0782,176400.0
2014-10-24 11:55:00,9.53,9.53,9.52,9.53,52800.0,9.0782,9.0782,9.0687,9.0782,52800.0
2014-10-24 12:00:00,9.53,9.53,9.52,9.53,37200.0,9.0782,9.0782,9.0687,9.0782,37200.0
2014-10-24 12:05:00,9.53,9.53,9.52,9.52,22800.0,9.0782,9.0782,9.0687,9.0687,22800.0
2014-10-24 12:10:00,9.53,9.54,9.52,9.54,80400.0,9.0782,9.0877,9.0687,9.0877,80400.0
2014-10-24 12:15:00,9.54,9.57,9.54,9.55,222000.0,9.0877,9.1163,9.0877,9.0973,222000.0
2014-10-24 12:20:00,9.55,9.55,9.52,9.53,93600.0,9.0973,9.0973,9.0687,9.0782,93600.0
2014-10-24 12:25:00,9.53,9.54,9.52,9.52,166800.0,9.0782,9.0877,9.0687,9.0687,166800.0
2014-10-24 12:30:00,9.53,9.54,9.52,9.53,57600.0,9.0782,9.0877,9.0687,9.0782,57600.0
2014-10-24 12:35:00,9.54,9.54,9.52,9.52,67200.0,9.0877,9.0877,9.0687,9.0687,67200.0
2014-10-24 12:40:00,9.52,9.53,9.52,9.53,102000.0,9.0687,9.0782,9.0687,9.0782,102000.0
2014-10-24 12:45:00,9.53,9.53,9.52,9.52,34800.0,9.0782,9.0782,9.0687,9.0687,34800.0
2014-10-24 12:50:00,9.52,9.52,9.48,9.49,390000.0,9.0687,9.0687,9.0306,9.0401,390000.0
2014-10-24 12:55:00,9.49,9.5,9.48,9.5,114000.0,9.0401,9.0496,9.0306,9.0496,114000.0
2014-10-24 13:00:00,9.5,9.51,9.48,9.49,184800.0,9.0496,9.0592,9.0306,9.0401,184800.0
2014-10-24 13:05:00,9.49,9.49,9.48,9.49,86400.0,9.0401,9.0401,9.0306,9.0401,86400.0
2014-10-24 13:10:00,9.48,9.49,9.46,9.46,171600.0,9.0306,9.0401,9.0115,9.0115,171600.0
2014-10-24 13:15:00,9.46,9.47,9.45,9.46,99600.0,9.0115,9.021,9.002,9.0115,99600.0
2014-10-24 13:20:00,9.45,9.47,9.45,9.46,91200.0,9.002,9.021,9.002,9.0115,91200.0
2014-10-24 13:25:00,9.46,9.48,9.46,9.48,129600.0,9.0115,9.0306,9.0115,9.0306,129600.0
2014-10-24 13:30:00,9.47,9.5,9.47,9.5,171600.0,9.021,9.0496,9.021,9.0496,171600.0
2014-10-24 13:35:00,9.49,9.52,9.49,9.52,110400.0,9.0401,9.0687,9.0401,9.0687,110400.0
2014-10-24 13:40:00,9.51,9.53,9.51,9.51,174000.0,9.0592,9.0782,9.0592,9.0592,174000.0
2014-10-24 13:45:00,9.52,9.53,9.52,9.52,15600.0,9.0687,9.0782,9.0687,9.0687,15600.0
2014-10-24 13:50:00,9.52,9.53,9.52,9.53,38400.0,9.0687,9.0782,9.0687,9.0782,38400.0
2014-10-24 13:55:00,9.52,9.52,9.51,9.52,60000.0,9.0687,9.0687,9.0592,9.0687,60000.0
2014-10-24 14:00:00,9.52,9.52,9.51,9.52,75600.0,9.0687,9.0687,9.0592,9.0687,75600.0
2014-10-24 14:05:00,9.51,9.54,9.51,9.54,100800.0,9.0592,9.0877,9.0592,9.0877,100800.0
2014-10-24 14:10:00,9.54,9.54,9.52,9.52,102000.0,9.0877,9.0877,9.0687,9.0687,102000.0
2014-10-24 14:15:00,9.53,9.54,9.52,9.53,52800.0,9.0782,9.0877,9.0687,9.0782,52800.0
2014-10-24 14:20:00,9.53,9.54,9.53,9.54,7200.0,9.0782,9.0877,9.0782,9.0877,7200.0
2014-10-24 14:25:00,9.54,9.55,9.54,9.54,150000.0,9.0877,9.0973,9.0877,9.0877,150000.0
2014-10-24 14:30:00,9.54,9.55,9.53,9.53,79200.0,9.0877,9.0973,9.0782,9.0782,79200.0
2014-10-24 14:35:00,9.53,9.55,9.53,9.55,66000.0,9.0782,9.0973,9.0782,9.0973,66000.0
2014-10-24 14:40:00,9.55,9.56,9.55,9.55,82800.0,9.0973,9.1068,9.0973,9.0973,82800.0
2014-10-24 14:45:00,9.55,9.56,9.55,9.56,118800.0,9.0973,9.1068,9.0973,9.1068,118800.0
2014-10-24 14:50:00,9.56,9.56,9.55,9.55,46800.0,9.1068,9.1068,9.0973,9.0973,46800.0
2014-10-24 14:55:00,9.55,9.56,9.55,9.55,52800.0,9.0973,9.1068,9.0973,9.0973,52800.0
2014-10-24 15:00:00,9.55,9.57,9.54,9.57,142800.0,9.0973,9.1163,9.0877,9.1163,142800.0
2014-10-24 15:05:00,9.56,9.56,9.55,9.56,144000.0,9.1068,9.1068,9.0973,9.1068,144000.0
2014-10-24 15:10:00,9.55,9.55,9.53,9.54,120000.0,9.0973,9.0973,9.0782,9.0877,120000.0
2014-10-24 15:15:00,9.54,9.55,9.53,9.54,94800.0,9.0877,9.0973,9.0782,9.0877,94800.0
2014-10-24 15:20:00,9.55,9.55,9.53,9.55,132000.0,9.0973,9.0973,9.0782,9.0973,132000.0
2014-10-24 15:25:00,9.54,9.55,9.53,9.55,106800.0,9.0877,9.0973,9.0782,9.0973,106800.0
2014-10-24 15:30:00,9.55,9.56,9.55,9.55,46800.0,9.0973,9.1068,9.0973,9.0973,46800.0
2014-10-24 15:35:00,9.55,9.56,9.55,9.56,64800.0,9.0973,9.1068,9.0973,9.1068,64800.0
2014-10-24 15:40:00,9.56,9.59,9.56,9.58,352800.0,9.1068,9.1354,9.1068,9.1258,352800.0
2014-10-24 15:45:00,9.58,9.6,9.58,9.58,436800.0,9.1258,9.1449,9.1258,9.1258,436800.0
2014-10-24 15:50:00,9.59,9.6,9.58,9.58,163200.0,9.1354,9.1449,9.1258,9.1258,163200.0
2014-10-24 15:55:00,9.58,9.6,9.58,9.59,397200.0,9.1258,9.1449,9.1258,9.1354,397200.0
2014-10-27 09:30:00,9.5,9.5,9.47,9.49,1071600.0,9.0496,9.0496,9.021,9.0401,1071600.0
2014-10-27 09:35:00,9.49,9.51,9.46,9.5,618000.0,9.0401,9.0592,9.0115,9.0496,618000.0
2014-10-27 09:40:00,9.5,9.51,9.47,9.5,752400.0,9.0496,9.0592,9.021,9.0496,752400.0
2014-10-27 09:45:00,9.5,9.5,9.46,9.46,363600.0,9.0496,9.0496,9.0115,9.0115,363600.0
2014-10-27 09:50:00,9.46,9.46,9.41,9.43,482400.0,9.0115,9.0115,8.9639,8.9829,482400.0
2014-10-27 09:55:00,9.43,9.45,9.42,9.45,232800.0,8.9829,9.002,8.9734,9.002,232800.0
2014-10-27 10:00:00,9.44,9.44,9.39,9.4,445200.0,8.9925,8.9925,8.9448,8.9544,445200.0
2014-10-27 10:05:00,9.4,9.45,9.4,9.45,207600.0,8.9544,9.002,8.9544,9.002,207600.0
2014-10-27 10:10:00,9.46,9.49,9.44,9.48,519600.0,9.0115,9.0401,8.9925,9.0306,519600.0
2014-10-27 10:15:00,9.48,9.5,9.48,9.49,334800.0,9.0306,9.0496,9.0306,9.0401,334800.0
2014-10-27 10:20:00,9.5,9.51,9.48,9.5,217200.0,9.0496,9.0592,9.0306,9.0496,217200.0
2014-10-27 10:25:00,9.5,9.5,9.48,9.5,87600.0,9.0496,9.0496,9.0306,9.0496,87600.0
2014-10-27 10:30:00,9.49,9.49,9.46,9.47,73200.0,9.0401,9.0401,9.0115,9.021,73200.0
2014-10-27 10:35:00,9.47,9.5,9.45,9.48,134400.0,9.021,9.0496,9.002,9.0306,134400.0
2014-10-27 10:40:00,9.48,9.56,9.48,9.55,430800.0,9.0306,9.1068,9.0306,9.0973,430800.0
2014-10-27 10:45:00,9.55,9.57,9.54,9.56,765600.0,9.0973,9.1163,9.0877,9.1068,765600.0
2014-10-27 10:50:00,9.56,9.56,9.53,9.53,409200.0,9.1068,9.1068,9.0782,9.0782,409200.0
2014-10-27 10:55:00,9.54,9.54,9.51,9.53,96000.0,9.0877,9.0877,9.0592,9.0782,96000.0
2014-10-27 11:00:00,9.54,9.54,9.52,9.53,117600.0,9.0877,9.0877,9.0687,9.0782,117600.0
2014-10-27 11:05:00,9.54,9.56,9.54,9.56,240000.0,9.0877,9.1068,9.0877,9.1068,240000.0
2014-10-27 11:10:00,9.57,9.6,9.57,9.57,332400.0,9.1163,9.1449,9.1163,9.1163,332400.0
2014-10-27 11:15:00,9.57,9.58,9.54,9.55,194400.0,9.1163,9.1258,9.0877,9.0973,194400.0
2014-10-27 11:20:00,9.55,9.56,9.54,9.55,439200.0,9.0973,9.1068,9.0877,9.0973,439200.0
2014-10-27 11:25:00,9.55,9.56,9.54,9.55,406800.0,9.0973,9.1068,9.0877,9.0973,406800.0
2014-10-27 11:30:00,9.56,9.57,9.54,9.54,162000.0,9.1068,9.1163,9.0877,9.0877,162000.0
2014-10-27 11:35:00,9.53,9.53,9.49,9.5,306000.0,9.0782,9.0782,9.0401,9.0496,306000.0
2014-10-27 11:40:00,9.5,9.5,9.49,9.5,144000.0,9.0496,9.0496,9.0401,9.0496,144000.0
2014-10-27 11:45:00,9.5,9.5,9.47,9.49,280800.0,9.0496,9.0496,9.021,9.0401,280800.0
2014-10-27 11:50:00,9.49,9.49,9.46,9.47,93600.0,9.0401,9.0401,9.0115,9.021,93600.0
2014-10-27 11:55:00,9.48,9.49,9.47,9.48,230400.0,9.0306,9.0401,9.021,9.0306,230400.0
2014-10-27 12:00:00,9.47,9.5,9.47,9.49,276000.0,9.021,9.0496,9.021,9.0401,276000.0
2014-10-27 12:05:00,9.5,9.54,9.5,9.52,381600.0,9.0496,9.0877,9.0496,9.0687,381600.0
2014-10-27 12:10:00,9.53,9.53,9.52,9.52,69600.0,9.0782,9.0782,9.0687,9.0687,69600.0
2014-10-27 12:15:00,9.53,9.53,9.48,9.5,358800.0,9.0782,9.0782,9.0306,9.0496,358800.0
2014-10-27 12:20:00,9.51,9.52,9.49,9.49,76800.0,9.0592,9.0687,9.0401,9.0401,76800.0
2014-10-27 12:25:00,9.48,9.51,9.48,9.48,268800.0,9.0306,9.0592,9.0306,9.0306,268800.0
2014-10-27 12:30:00,9.49,9.49,9.47,9.49,115200.0,9.0401,9.0401,9.021,9.0401,115200.0
2014-10-27 12:35:00,9.5,9.51,9.49,9.49,69600.0,9.0496,9.0592,9.0401,9.0401,69600.0
2014-10-27 12:40:00,9.49,9.5,9.48,9.5,81600.0,9.0401,9.0496,9.0306,9.0496,81600.0
2014-10-27 12:45:00,9.52,9.53,9.49,9.49,150000.0,9.0687,9.0782,9.0401,9.0401,150000.0
2014-10-27 12:50:00,9.49,9.51,9.49,9.51,80400.0,9.0401,9.0592,9.0401,9.0592,80400.0
2014-10-27 12:55:00,9.51,9.52,9.51,9.52,37200.0,9.0592,9.0687,9.0592,9.0687,37200.0
2014-10-27 13:00:00,9.52,9.56,9.52,9.56,523200.0,9.0687,9.1068,9.0687,9.1068,523200.0
2014-10-27 13:05:00,9.56,9.57,9.55,9.55,93600.0,9.1068,9.1163,9.0973,9.0973,93600.0
2014-10-27 13:10:00,9.55,9.57,9.55,9.57,18000.0,9.0973,9.1163,9.0973,9.1163,18000.0
2014-10-27 13:15:00,9.57,9.58,9.56,9.57,98400.0,9.1163,9.1258,9.1068,9.1163,98400.0
2014-10-27 13:20:00,9.58,9.58,9.56,9.56,160800.0,9.1258,9.1258,9.1068,9.1068,160800.0
2014-10-27 13:25:00,9.56,9.56,9.54,9.54,190800.0,9.1068,9.1068,9.0877,9.0877,190800.0
2014-10-27 13:30:00,9.55,9.56,9.53,9.53,156000.0,9.0973,9.1068,9.0782,9.0782,156000.0
2014-10-27 13:35:00,9.53,9.54,9.52,9.53,103200.0,9.0782,9.0877,9.0687,9.0782,103200.0
2014-10-27 13:40:00,9.53,9.54,9.52,9.54,39600.0,9.0782,9.0877,9.0687,9.0877,39600.0
2014-10-27 13:45:00,9.52,9.53,9.52,9.53,70800.0,9.0687,9.0782,9.0687,9.0782,70800.0
2014-10-27 13:50:00,9.52,9.52,9.51,9.52,120000.0,9.0687,9.0687,9.0592,9.0687,120000.0
2014-10-27 13:55:00,9.53,9.53,9.52,9.52,34800.0,9.0782,9.0782,9.0687,9.0687,34800.0
2014-10-27 14:00:00,9.52,9.52,9.51,9.51,20400.0,9.0687,9.0687,9.0592,9.0592,20400.0
2014-10-27 14:05:00,9.51,9.52,9.51,9.52,32400.0,9.0592,9.0687,9.0592,9.0687,32400.0
2014-10-27 14:10:00,9.53,9.54,9.52,9.54,42000.0,9.0782,9.0877,9.0687,9.0877,42000.0
2014-10-27 14:15:00,9.54,9.55,9.53,9.55,80400.0,9.0877,9.0973,9.0782,9.0973,80400.0
2014-10-27 14:20:00,9.55,9.56,9.54,9.55,43200.0,9.0973,9.1068,9.0877,9.0973,43200.0
2014-10-27 14:25:00,9.53,9.53,9.52,9.53,110400.0,9.0782,9.0782,9.0687,9.0782,110400.0
2014-10-27 14:30:00,9.53,9.53,9.5,9.53,121200.0,9.0782,9.0782,9.0496,9.0782,121200.0
2014-10-27 14:35:00,9.54,9.54,9.52,9.53,49200.0,9.0877,9.0877,9.0687,9.0782,49200.0
2014-10-27 14:40:00,9.53,9.54,9.52,9.53,37200.0,9.0782,9.0877,9.0687,9.0782,37200.0
2014-10-27 14:45:00,9.53,9.53,9.52,9.52,46800.0,9.0782,9.0782,9.0687,9.0687,46800.0
2014-10-27 14:50:00,9.53,9.54,9.5,9.5,201600.0,9.0782,9.0877,9.0496,9.0496,201600.0
2014-10-27 14:55:00,9.5,9.51,9.49,9.5,175200.0,9.0496,9.0592,9.0401,9.0496,175200.0
2014-10-27 15:00:00,9.52,9.53,9.52,9.53,52800.0,9.0687,9.0782,9.0687,9.0782,52800.0
2014-10-27 15:05:00,9.53,9.54,9.52,9.52,30000.0,9.0782,9.0877,9.0687,9.0687,30000.0
2014-10-27 15:10:00,9.52,9.53,9.52,9.52,40800.0,9.0687,9.0782,9.0687,9.0687,40800.0
2014-10-27 15:15:00,9.52,9.55,9.52,9.55,80400.0,9.0687,9.0973,9.0687,9.0973,80400.0
2014-10-27 15:20:00,9.54,9.54,9.53,9.53,44400.0,9.0877,9.0877,9.0782,9.0782,44400.0
2014-10-27 15:25:00,9.53,9.53,9.52,9.52,81600.0,9.0782,9.0782,9.0687,9.0687,81600.0
2014-10-27 15:30:00,9.52,9.54,9.51,9.54,82800.0,9.0687,9.0877,9.0592,9.0877,82800.0
2014-10-27 15:35:00,9.54,9.55,9.53,9.53,160800.0,9.0877,9.0973,9.0782,9.0782,160800.0
2014-10-27 15:40:00,9.53,9.57,9.53,9.56,126000.0,9.0782,9.1163,9.0782,9.1068,126000.0
2014-10-27 15:45:00,9.56,9.56,9.54,9.56,276000.0,9.1068,9.1068,9.0877,9.1068,276000.0
2014-10-27 15:50:00,9.56,9.56,9.54,9.56,284400.0,9.1068,9.1068,9.0877,9.1068,284400.0
2014-10-27 15:55:00,9.56,9.58,9.54,9.55,988800.0,9.1068,9.1258,9.0877,9.0973,988800.0
2014-10-28 09:30:00,9.65,9.69,9.65,9.68,633600.0,9.1925,9.2306,9.1925,9.2211,633600.0
2014-10-28 09:35:00,9.69,9.7,9.67,9.67,393600.0,9.2306,9.2401,9.2116,9.2116,393600.0
2014-10-28 09:40:00,9.67,9.67,9.64,9.66,247200.0,9.2116,9.2116,9.183,9.202,247200.0
2014-10-28 09:45:00,9.67,9.69,9.66,9.69,157200.0,9.2116,9.2306,9.202,9.2306,157200.0
2014-10-28 09:50:00,9.7,9.72,9.7,9.71,216000.0,9.2401,9.2592,9.2401,9.2497,216000.0
2014-10-28 09:55:00,9.7,9.71,9.68,9.69,97200.0,9.2401,9.2497,9.2211,9.2306,97200.0
2014-10-28 10:00:00,9.69,9.72,9.68,9.71,444000.0,9.2306,9.2592,9.2211,9.2497,444000.0
2014-10-28 10:05:00,9.72,9.73,9.68,9.69,364800.0,9.2592,9.2687,9.2211,9.2306,364800.0
2014-10-28 10:10:00,9.69,9.7,9.68,9.69,116400.0,9.2306,9.2401,9.2211,9.2306,116400.0
2014-10-28 10:15:00,9.69,9.7,9.67,9.67,195600.0,9.2306,9.2401,9.2116,9.2116,195600.0
2014-10-28 10:20:00,9.67,9.68,9.66,9.67,261600.0,9.2116,9.2211,9.202,9.2116,261600.0
2014-10-28 10:25:00,9.67,9.68,9.65,9.68,253200.0,9.2116,9.2211,9.1925,9.2211,253200.0
2014-10-28 10:30:00,9.68,9.69,9.67,9.68,176400.0,9.2211,9.2306,9.2116,9.2211,176400.0
2014-10-28 10:35:00,9.68,9.7,9.67,9.69,248400.0,9.2211,9.2401,9.2116,9.2306,248400.0
2014-10-28 10:40:00,9.69,9.7,9.69,9.7,134400.0,9.2306,9.2401,9.2306,9.2401,134400.0
2014-10-28 10:45:00,9.7,9.7,9.67,9.68,87600.0,9.2401,9.2401,9.2116,9.2211,87600.0
2014-10-28 10:50:00,9.68,9.69,9.67,9.69,79200.0,9.2211,9.2306,9.2116,9.2306,79200.0
2014-10-28 10:55:00,9.69,9.7,9.69,9.69,37200.0,9.2306,9.2401,9.2306,9.2306,37200.0
2014-10-28 11:00:00,9.7,9.72,9.69,9.71,194400.0,9.2401,9.2592,9.2306,9.2497,194400.0
2014-10-28 11:05:00,9.71,9.72,9.7,9.71,130800.0,9.2497,9.2592,9.2401,9.2497,130800.0
2014-10-28 11:10:00,9.72,9.72,9.7,9.71,198000.0,9.2592,9.2592,9.2401,9.2497,198000.0
2014-10-28 11:15:00,9.71,9.74,9.71,9.73,280800.0,9.2497,9.2782,9.2497,9.2687,280800.0
2014-10-28 11:20:00,9.73,9.74,9.73,9.73,190800.0,9.2687,9.2782,9.2687,9.2687,190800.0
2014-10-28 11:25:00,9.73,9.73,9.72,9.73,114000.0,9.2687,9.2687,9.2592,9.2687,114000.0
2014-10-28 11:30:00,9.74,9.74,9.72,9.72,49200.0,9.2782,9.2782,9.2592,9.2592,49200.0
2014-10-28 11:35:00,9.72,9.72,9.71,9.72,100800.0,9.2592,9.2592,9.2497,9.2592,100800.0
2014-10-28 11:40:00,9.72,9.73,9.71,9.71,146400.0,9.2592,9.2687,9.2497,9.2497,146400.0
2014-10-28 11:45:00,9.71,9.72,9.7,9.71,276000.0,9.2497,9.2592,9.2401,9.2497,276000.0
2014-10-28 11:50:00,9.7,9.7,9.68,9.69,94800.0,9.2401,9.2401,9.2211,9.2306,94800.0
2014-10-28 11:55:00,9.68,9.69,9.68,9.68,223200.0,9.2211,9.2306,9.2211,9.2211,223200.0
2014-10-28 12:00:00,9.68,9.7,9.68,9.7,98400.0,9.2211,9.2401,9.2211,9.2401,98400.0
2014-10-28 12:05:00,9.7,9.71,9.7,9.7,151200.0,9.2401,9.2497,9.2401,9.2401,151200.0
2014-10-28 12:10:00,9.71,9.72,9.71,9.71,157200.0,9.2497,9.2592,9.2497,9.2497,157200.0
2014-10-28 12:15:00,9.7,9.71,9.7,9.7,192000.0,9.2401,9.2497,9.2401,9.2401,192000.0
2014-10-28 12:20:00,9.7,9.71,9.7,9.71,258000.0,9.2401,9.2497,9.2401,9.2497,258000.0
2014-10-28 12:25:00,9.71,9.72,9.71,9.71,92400.0,9.2497,9.2592,9.2497,9.2497,92400.0
2014-10-28 12:30:00,9.71,9.72,9.7,9.71,76800.0,9.2497,9.2592,9.2401,9.2497,76800.0
2014-10-28 12:35:00,9.71,9.71,9.7,9.7,102000.0,9.2497,9.2497,9.2401,9.2401,102000.0
2014-10-28 12:40:00,9.7,9.7,9.69,9.7,28800.0,9.2401,9.2401,9.2306,9.2401,28800.0
2014-10-28 12:45:00,9.69,9.69,9.67,9.69,304800.0,9.2306,9.2306,9.2116,9.2306,304800.0
2014-10-28 12:50:00,9.68,9.7,9.68,9.69,70800.0,9.2211,9.2401,9.2211,9.2306,70800.0
2014-10-28 12:55:00,9.69,9.7,9.68,9.7,80400.0,9.2306,9.2401,9.2211,9.2401,80400.0
2014-10-28 13:00:00,9.7,9.71,9.7,9.71,50400.0,9.2401,9.2497,9.2401,9.2497,50400.0
2014-10-28 13:05:00,9.71,9.71,9.71,9.71,146400.0,9.2497,9.2497,9.2497,9.2497,146400.0
2014-10-28 13:10:00,9.71,9.71,9.71,9.71,31200.0,9.2497,9.2497,9.2497,9.2497,31200.0
2014-10-28 13:15:00,9.7,9.71,9.7,9.7,100800.0,9.2401,9.2497,9.2401,9.2401,100800.0
2014-10-28 13:20:00,9.71,9.72,9.71,9.72,128400.0,9.2497,9.2592,9.2497,9.2592,128400.0
2014-10-28 13:25:00,9.72,9.73,9.72,9.72,49200.0,9.2592,9.2687,9.2592,9.2592,49200.0
2014-10-28 13:30:00,9.72,9.73,9.71,9.71,74400.0,9.2592,9.2687,9.2497,9.2497,74400.0
2014-10-28 13:35:00,9.71,9.73,9.71,9.73,70800.0,9.2497,9.2687,9.2497,9.2687,70800.0
2014-10-28 13:40:00,9.73,9.75,9.73,9.74,270000.0,9.2687,9.2878,9.2687,9.2782,270000.0
2014-10-28 13:45:00,9.74,9.75,9.73,9.74,188400.0,9.2782,9.2878,9.2687,9.2782,188400.0
2014-10-28 13:50:00,9.74,9.75,9.74,9.74,97200.0,9.2782,9.2878,9.2782,9.2782,97200.0
2014-10-28 13:55:00,9.74,9.75,9.73,9.74,87600.0,9.2782,9.2878,9.2687,9.2782,87600.0
2014-10-28 14:00:00,9.74,9.76,9.74,9.75,84000.0,9.2782,9.2973,9.2782,9.2878,84000.0
2014-10-28 14:05:00,9.75,9.75,9.74,9.74,94800.0,9.2878,9.2878,9.2782,9.2782,94800.0
2014-10-28 14:10:00,9.75,9.75,9.74,9.75,36000.0,9.2878,9.2878,9.2782,9.2878,36000.0
2014-10-28 14:15:00,9.75,9.75,9.73,9.74,144000.0,9.2878,9.2878,9.2687,9.2782,144000.0
2014-10-28 14:20:00,9.74,9.75,9.74,9.75,99600.0,9.2782,9.2878,9.2782,9.2878,99600.0
2014-10-28 14:25:00,9.74,9.77,9.74,9.77,643200.0,9.2782,9.3068,9.2782,9.3068,643200.0
2014-10-28 14:30:00,9.77,9.78,9.77,9.78,177600.0,9.3068,9.3164,9.3068,9.3164,177600.0
2014-10-28 14:35:00,9.77,9.78,9.77,9.77,295200.0,9.3068,9.3164,9.3068,9.3068,295200.0
2014-10-28 14:40:00,9.78,9.78,9.77,9.78,132000.0,9.3164,9.3164,9.3068,9.3164,132000.0
2014-10-28 14:45:00,9.78,9.78,9.75,9.76,318000.0,9.3164,9.3164,9.2878,9.2973,318000.0
2014-10-28 14:50:00,9.76,9.77,9.75,9.77,104400.0,9.2973,9.3068,9.2878,9.3068,104400.0
2014-10-28 14:55:00,9.77,9.78,9.77,9.77,94800.0,9.3068,9.3164,9.3068,9.3068,94800.0
2014-10-28 15:00:00,9.77,9.82,9.77,9.82,702000.0,9.3068,9.3545,9.3068,9.3545,702000.0
2014-10-28 15:05:00,9.82,9.83,9.82,9.82,302400.0,9.3545,9.364,9.3545,9.3545,302400.0
2014-10-28 15:10:00,9.82,9.84,9.82,9.83,290400.0,9.3545,9.3735,9.3545,9.364,290400.0
2014-10-28 15:15:00,9.83,9.84,9.83,9.83,102000.0,9.364,9.3735,9.364,9.364,102000.0
2014-10-28 15:20:00,9.83,9.84,9.83,9.83,172800.0,9.364,9.3735,9.364,9.364,172800.0
2014-10-28 15:25:00,9.83,9.86,9.83,9.85,165600.0,9.364,9.3926,9.364,9.383,165600.0
2014-10-28 15:30:00,9.85,9.88,9.84,9.86,458400.0,9.383,9.4116,9.3735,9.3926,458400.0
2014-10-28 15:35:00,9.86,9.87,9.86,9.87,82800.0,9.3926,9.4021,9.3926,9.4021,82800.0
2014-10-28 15:40:00,9.87,9.87,9.85,9.86,200400.0,9.4021,9.4021,9.383,9.3926,200400.0
2014-10-28 15:45:00,9.86,9.86,9.82,9.83,468000.0,9.3926,9.3926,9.3545,9.364,468000.0
2014-10-28 15:50:00,9.83,9.85,9.83,9.85,100800.0,9.364,9.383,9.364,9.383,100800.0
2014-10-28 15:55:00,9.85,9.89,9.85,9.88,892800.0,9.383,9.4211,9.383,9.4116,892800.0
2014-10-29 09:30:00,9.9,9.92,9.89,9.91,588000.0,9.4307,9.4497,9.4211,9.4402,588000.0
2014-10-29 09:35:00,9.91,9.97,9.9,9.96,519600.0,9.4402,9.4973,9.4307,9.4878,519600.0
2014-10-29 09:40:00,9.96,9.97,9.95,9.95,421200.0,9.4878,9.4973,9.4783,9.4783,421200.0
2014-10-29 09:45:00,9.96,9.96,9.93,9.95,208800.0,9.4878,9.4878,9.4592,9.4783,208800.0
2014-10-29 09:50:00,9.94,9.96,9.94,9.96,141600.0,9.4688,9.4878,9.4688,9.4878,141600.0
2014-10-29 09:55:00,9.96,9.99,9.96,9.98,259200.0,9.4878,9.5164,9.4878,9.5069,259200.0
2014-10-29 10:00:00,9.99,9.99,9.95,9.95,190800.0,9.5164,9.5164,9.4783,9.4783,190800.0
2014-10-29 10:05:00,9.95,9.96,9.93,9.94,247200.0,9.4783,9.4878,9.4592,9.4688,247200.0
2014-10-29 10:10:00,9.93,9.94,9.92,9.92,715200.0,9.4592,9.4688,9.4497,9.4497,715200.0
2014-10-29 10:15:00,9.92,9.95,9.92,9.94,206400.0,9.4497,9.4783,9.4497,9.4688,206400.0
2014-10-29 10:20:00,9.94,9.94,9.92,9.92,146400.0,9.4688,9.4688,9.4497,9.4497,146400.0
2014-10-29 10:25:00,9.92,9.93,9.88,9.91,500400.0,9.4497,9.4592,9.4116,9.4402,500400.0
2014-10-29 10:30:00,9.91,9.94,9.91,9.94,136800.0,9.4402,9.4688,9.4402,9.4688,136800.0
2014-10-29 10:35:00,9.94,9.94,9.91,9.92,76800.0,9.4688,9.4688,9.4402,9.4497,76800.0
2014-10-29 10:40:00,9.92,9.92,9.89,9.92,370800.0,9.4497,9.4497,9.4211,9.4497,370800.0
2014-10-29 10:45:00,9.91,9.91,9.87,9.87,493200.0,9.4402,9.4402,9.4021,9.4021,493200.0
2014-10-29 10:50:00,9.87,9.88,9.86,9.86,194400.0,9.4021,9.4116,9.3926,9.3926,194400.0
2014-10-29 10:55:00,9.86,9.88,9.86,9.87,151200.0,9.3926,9.4116,9.3926,9.4021,151200.0
2014-10-29 11:00:00,9.88,9.88,9.86,9.88,170400.0,9.4116,9.4116,9.3926,9.4116,170400.0
2014-10-29 11:05:00,9.88,9.9,9.87,9.89,130800.0,9.4116,9.4307,9.4021,9.4211,130800.0
2014-10-29 11:10:00,9.89,9.9,9.88,9.89,253200.0,9.4211,9.4307,9.4116,9.4211,253200.0
2014-10-29 11:15:00,9.89,9.89,9.87,9.88,163200.0,9.4211,9.4211,9.4021,9.4116,163200.0
2014-10-29 11:20:00,9.89,9.9,9.88,9.9,69600.0,9.4211,9.4307,9.4116,9.4307,69600.0
2014-10-29 11:25:00,9.9,9.92,9.9,9.91,193200.0,9.4307,9.4497,9.4307,9.4402,193200.0
2014-10-29 11:30:00,9.9,9.9,9.89,9.9,87600.0,9.4307,9.4307,9.4211,9.4307,87600.0
2014-10-29 11:35:00,9.88,9.89,9.88,9.88,74400.0,9.4116,9.4211,9.4116,9.4116,74400.0
2014-10-29 11:40:00,9.88,9.91,9.88,9.9,72000.0,9.4116,9.4402,9.4116,9.4307,72000.0
2014-10-29 11:45:00,9.9,9.9,9.89,9.9,61200.0,9.4307,9.4307,9.4211,9.4307,61200.0
2014-10-29 11:50:00,9.9,9.9,9.89,9.9,19200.0,9.4307,9.4307,9.4211,9.4307,19200.0
2014-10-29 11:55:00,9.9,9.9,9.88,9.89,196800.0,9.4307,9.4307,9.4116,9.4211,196800.0
2014-10-29 12:00:00,9.89,9.89,9.84,9.84,250800.0,9.4211,9.4211,9.3735,9.3735,250800.0
2014-10-29 12:05:00,9.84,9.87,9.84,9.86,194400.0,9.3735,9.4021,9.3735,9.3926,194400.0
2014-10-29 12:10:00,9.87,9.87,9.86,9.87,94800.0,9.4021,9.4021,9.3926,9.4021,94800.0
2014-10-29 12:15:00,9.87,9.87,9.85,9.86,44400.0,9.4021,9.4021,9.383,9.3926,44400.0
2014-10-29 12:20:00,9.86,9.86,9.83,9.85,234000.0,9.3926,9.3926,9.364,9.383,234000.0
2014-10-29 12:25:00,9.85,9.85,9.83,9.83,168000.0,9.383,9.383,9.364,9.364,168000.0
2014-10-29 12:30:00,9.83,9.84,9.82,9.84,283200.0,9.364,9.3735,9.3545,9.3735,283200.0
2014-10-29 12:35:00,9.84,9.84,9.83,9.84,99600.0,9.3735,9.3735,9.364,9.3735,99600.0
2014-10-29 12:40:00,9.84,9.85,9.83,9.85,142800.0,9.3735,9.383,9.364,9.383,142800.0
2014-10-29 12:45:00,9.84,9.85,9.83,9.84,90000.0,9.3735,9.383,9.364,9.3735,90000.0
2014-10-29 12:50:00,9.83,9.84,9.82,9.84,58800.0,9.364,9.3735,9.3545,9.3735,58800.0
2014-10-29 12:55:00,9.83,9.85,9.83,9.85,38400.0,9.364,9.383,9.364,9.383,38400.0
2014-10-29 13:00:00,9.84,9.84,9.84,9.84,13200.0,9.3735,9.3735,9.3735,9.3735,13200.0
2014-10-29 13:05:00,9.84,9.84,9.83,9.84,69600.0,9.3735,9.3735,9.364,9.3735,69600.0
2014-10-29 13:10:00,9.83,9.84,9.83,9.84,43200.0,9.364,9.3735,9.364,9.3735,43200.0
2014-10-29 13:15:00,9.83,9.83,9.82,9.83,27600.0,9.364,9.364,9.3545,9.364,27600.0
2014-10-29 13:20:00,9.83,9.84,9.83,9.84,46800.0,9.364,9.3735,9.364,9.3735,46800.0
2014-10-29 13:25:00,9.83,9.85,9.83,9.84,92400.0,9.364,9.383,9.364,9.3735,92400.0
2014-10-29 13:30:00,9.84,9.84,9.83,9.83,38400.0,9.3735,9.3735,9.364,9.364,38400.0
2014-10-29 13:35:00,9.82,9.82,9.79,9.79,154800.0,9.3545,9.3545,9.3259,9.3259,154800.0
2014-10-29 13:40:00,9.8,9.8,9.78,9.79,142800.0,9.3354,9.3354,9.3164,9.3259,142800.0
2014-10-29 13:45:00,9.79,9.81,9.78,9.81,181200.0,9.3259,9.3449,9.3164,9.3449,181200.0
2014-10-29 13:50:00,9.81,9.81,9.8,9.81,128400.0,9.3449,9.3449,9.3354,9.3449,128400.0
2014-10-29 13:55:00,9.81,9.84,9.81,9.83,681600.0,9.3449,9.3735,9.3449,9.364,681600.0
2014-10-29 14:00:00,9.81,9.81,9.74,9.74,847200.0,9.3449,9.3449,9.2782,9.2782,847200.0
2014-10-29 14:05:00,9.74,9.76,9.7,9.74,472800.0,9.2782,9.2973,9.2401,9.2782,472800.0
2014-10-29 14:10:00,9.76,9.8,9.73,9.74,302400.0,9.2973,9.3354,9.2687,9.2782,302400.0
2014-10-29 14:15:00,9.71,9.73,9.64,9.7,1404000.0,9.2497,9.2687,9.183,9.2401,1404000.0
2014-10-29 14:20:00,9.7,9.78,9.7,9.77,528000.0,9.2401,9.3164,9.2401,9.3068,528000.0
2014-10-29 14:25:00,9.78,9.81,9.77,9.81,561600.0,9.3164,9.3449,9.3068,9.3449,561600.0
2014-10-29 14:30:00,9.8,9.83,9.75,9.8,416400.0,9.3354,9.364,9.2878,9.3354,416400.0
2014-10-29 14:35:00,9.81,9.83,9.78,9.78,399600.0,9.3449,9.364,9.3164,9.3164,399600.0
2014-10-29 14:40:00,9.76,9.81,9.76,9.77,392400.0,9.2973,9.3449,9.2973,9.3068,392400.0
2014-10-29 14:45:00,9.78,9.78,9.72,9.73,302400.0,9.3164,9.3164,9.2592,9.2687,302400.0
2014-10-29 14:50:00,9.74,9.74,9.71,9.74,405600.0,9.2782,9.2782,9.2497,9.2782,405600.0
2014-10-29 14:55:00,9.74,9.79,9.73,9.78,254400.0,9.2782,9.3259,9.2687,9.3164,254400.0
2014-10-29 15:00:00,9.77,9.79,9.74,9.74,183600.0,9.3068,9.3259,9.2782,9.2782,183600.0
2014-10-29 15:05:00,9.73,9.76,9.68,9.69,484800.0,9.2687,9.2973,9.2211,9.2306,484800.0
2014-10-29 15:10:00,9.7,9.72,9.67,9.72,291600.0,9.2401,9.2592,9.2116,9.2592,291600.0
2014-10-29 15:15:00,9.72,9.76,9.71,9.76,604800.0,9.2592,9.2973,9.2497,9.2973,604800.0
2014-10-29 15:20:00,9.77,9.77,9.73,9.74,795600.0,9.3068,9.3068,9.2687,9.2782,795600.0
2014-10-29 15:25:00,9.75,9.78,9.74,9.78,90000.0,9.2878,9.3164,9.2782,9.3164,90000.0
2014-10-29 15:30:00,9.78,9.87,9.78,9.83,343200.0,9.3164,9.4021,9.3164,9.364,343200.0
2014-10-29 15:35:00,9.83,9.87,9.81,9.86,228000.0,9.364,9.4021,9.3449,9.3926,228000.0
2014-10-29 15:40:00,9.86,9.89,9.85,9.87,548400.0,9.3926,9.4211,9.383,9.4021,548400.0
2014-10-29 15:45:00,9.87,9.88,9.85,9.85,344400.0,9.4021,9.4116,9.383,9.383,344400.0
2014-10-29 15:50:00,9.86,9.86,9.84,9.84,199200.0,9.3926,9.3926,9.3735,9.3735,199200.0
2014-10-29 15:55:00,9.85,9.86,9.83,9.85,625200.0,9.383,9.3926,9.364,9.383,625200.0
2014-10-30 09:30:00,9.75,9.82,9.75,9.81,4140000.0,9.2878,9.3545,9.2878,9.3449,4140000.0
2014-10-30 09:35:00,9.82,9.86,9.81,9.83,440400.0,9.3545,9.3926,9.3449,9.364,440400.0
2014-10-30 09:40:00,9.83,9.86,9.81,9.86,463200.0,9.364,9.3926,9.3449,9.3926,463200.0
2014-10-30 09:45:00,9.86,9.86,9.82,9.85,477600.0,9.3926,9.3926,9.3545,9.383,477600.0
2014-10-30 09:50:00,9.85,9.88,9.83,9.84,541200.0,9.383,9.4116,9.364,9.3735,541200.0
2014-10-30 09:55:00,9.83,9.83,9.77,9.77,439200.0,9.364,9.364,9.3068,9.3068,439200.0
2014-10-30 10:00:00,9.77,9.78,9.74,9.78,465600.0,9.3068,9.3164,9.2782,9.3164,465600.0
2014-10-30 10:05:00,9.77,9.81,9.77,9.79,111600.0,9.3068,9.3449,9.3068,9.3259,111600.0
2014-10-30 10:10:00,9.79,9.8,9.77,9.8,230400.0,9.3259,9.3354,9.3068,9.3354,230400.0
2014-10-30 10:15:00,9.78,9.83,9.76,9.82,422400.0,9.3164,9.364,9.2973,9.3545,422400.0
2014-10-30 10:20:00,9.82,9.85,9.81,9.84,142800.0,9.3545,9.383,9.3449,9.3735,142800.0
2014-10-30 10:25:00,9.83,9.84,9.83,9.84,110400.0,9.364,9.3735,9.364,9.3735,110400.0
2014-10-30 10:30:00,9.84,9.86,9.83,9.84,214800.0,9.3735,9.3926,9.364,9.3735,214800.0
2014-10-30 10:35:00,9.84,9.84,9.82,9.82,109200.0,9.3735,9.3735,9.3545,9.3545,109200.0
2014-10-30 10:40:00,9.82,9.83,9.8,9.82,76800.0,9.3545,9.364,9.3354,9.3545,76800.0
2014-10-30 10:45:00,9.83,9.84,9.8,9.8,115200.0,9.364,9.3735,9.3354,9.3354,115200.0
2014-10-30 10:50:00,9.81,9.83,9.81,9.83,146400.0,9.3449,9.364,9.3449,9.364,146400.0
2014-10-30 10:55:00,9.82,9.87,9.82,9.87,391200.0,9.3545,9.4021,9.3545,9.4021,391200.0
2014-10-30 11:00:00,9.87,9.9,9.86,9.87,526800.0,9.4021,9.4307,9.3926,9.4021,526800.0
2014-10-30 11:05:00,9.88,9.88,9.86,9.88,222000.0,9.4116,9.4116,9.3926,9.4116,222000.0
2014-10-30 11:10:00,9.88,9.89,9.87,9.89,98400.0,9.4116,9.4211,9.4021,9.4211,98400.0
2014-10-30 11:15:00,9.9,9.91,9.88,9.89,98400.0,9.4307,9.4402,9.4116,9.4211,98400.0
2014-10-30 11:20:00,9.89,9.89,9.86,9.87,246000.0,9.4211,9.4211,9.3926,9.4021,246000.0
2014-10-30 11:25:00,9.87,9.88,9.86,9.87,79200.0,9.4021,9.4116,9.3926,9.4021,79200.0
2014-10-30 11:30:00,9.88,9.88,9.86,9.88,547200.0,9.4116,9.4116,9.3926,9.4116,547200.0
2014-10-30 11:35:00,9.89,9.9,9.88,9.88,93600.0,9.4211,9.4307,9.4116,9.4116,93600.0
2014-10-30 11:40:00,9.88,9.89,9.88,9.89,46800.0,9.4116,9.4211,9.4116,9.4211,46800.0
2014-10-30 11:45:00,9.89,9.93,9.89,9.91,828000.0,9.4211,9.4592,9.4211,9.4402,828000.0
2014-10-30 11:50:00,9.91,9.92,9.9,9.91,98400.0,9.4402,9.4497,9.4307,9.4402,98400.0
2014-10-30 11:55:00,9.91,9.94,9.91,9.93,78000.0,9.4402,9.4688,9.4402,9.4592,78000.0
2014-10-30 12:00:00,9.94,9.94,9.92,9.92,226800.0,9.4688,9.4688,9.4497,9.4497,226800.0
2014-10-30 12:05:00,9.92,9.93,9.92,9.92,48000.0,9.4497,9.4592,9.4497,9.4497,48000.0
2014-10-30 12:10:00,9.94,9.94,9.92,9.92,228000.0,9.4688,9.4688,9.4497,9.4497,228000.0
2014-10-30 12:15:00,9.93,9.93,9.9,9.92,78000.0,9.4592,9.4592,9.4307,9.4497,78000.0
2014-10-30 12:20:00,9.92,9.94,9.92,9.93,164400.0,9.4497,9.4688,9.4497,9.4592,164400.0
2014-10-30 12:25:00,9.93,9.95,9.93,9.94,4048800.0,9.4592,9.4783,9.4592,9.4688,4048800.0
2014-10-30 12:30:00,9.94,9.96,9.94,9.96,738000.0,9.4688,9.4878,9.4688,9.4878,738000.0
2014-10-30 12:35:00,9.96,9.97,9.95,9.95,295200.0,9.4878,9.4973,9.4783,9.4783,295200.0
2014-10-30 12:40:00,9.95,9.96,9.95,9.95,48000.0,9.4783,9.4878,9.4783,9.4783,48000.0
2014-10-30 12:45:00,9.95,9.96,9.95,9.96,115200.0,9.4783,9.4878,9.4783,9.4878,115200.0
2014-10-30 12:50:00,9.96,9.96,9.95,9.95,39600.0,9.4878,9.4878,9.4783,9.4783,39600.0
2014-10-30 12:55:00,9.94,9.96,9.94,9.95,258000.0,9.4688,9.4878,9.4688,9.4783,258000.0
2014-10-30 13:00:00,9.95,9.96,9.95,9.95,75600.0,9.4783,9.4878,9.4783,9.4783,75600.0
2014-10-30 13:05:00,9.96,9.96,9.95,9.95,148800.0,9.4878,9.4878,9.4783,9.4783,148800.0
2014-10-30 13:10:00,9.96,9.97,9.95,9.96,117600.0,9.4878,9.4973,9.4783,9.4878,117600.0
2014-10-30 13:15:00,9.96,10.04,9.96,10.02,475200.0,9.4878,9.564,9.4878,9.545,475200.0
2014-10-30 13:20:00,10.02,10.06,10.02,10.04,262800.0,9.545,9.5831,9.545,9.564,262800.0
2014-10-30 13:25:00,10.05,10.05,10.03,10.05,123600.0,9.5736,9.5736,9.5545,9.5736,123600.0
2014-10-30 13:30:00,10.04,10.04,9.79,9.79,330000.0,9.564,9.564,9.3259,9.3259,330000.0
2014-10-30 13:35:00,10.03,10.08,9.9,10.05,94800.0,9.5545,9.6021,9.4307,9.5736,94800.0
2014-10-30 13:40:00,10.05,10.07,10.04,10.06,81600.0,9.5736,9.5926,9.564,9.5831,81600.0
2014-10-30 13:45:00,10.06,10.07,10.04,10.06,477600.0,9.5831,9.5926,9.564,9.5831,477600.0
2014-10-30 13:50:00,10.06,10.09,10.06,10.08,145200.0,9.5831,9.6117,9.5831,9.6021,145200.0
2014-10-30 13:55:00,10.08,10.1,10.08,10.09,303600.0,9.6021,9.6212,9.6021,9.6117,303600.0
2014-10-30 14:00:00,10.09,10.1,10.05,10.09,218400.0,9.6117,9.6212,9.5736,9.6117,218400.0
2014-10-30 14:05:00,10.09,10.11,10.09,10.1,211200.0,9.6117,9.6307,9.6117,9.6212,211200.0
2014-10-30 14:10:00,10.1,10.11,10.08,10.09,229200.0,9.6212,9.6307,9.6021,9.6117,229200.0
2014-10-30 14:15:00,10.09,10.09,10.05,10.05,393600.0,9.6117,9.6117,9.5736,9.5736,393600.0
2014-10-30 14:20:00,10.05,10.05,10.03,10.04,330000.0,9.5736,9.5736,9.5545,9.564,330000.0
2014-10-30 14:25:00,10.04,10.04,10.03,10.03,69600.0,9.564,9.564,9.5545,9.5545,69600.0
2014-10-30 14:30:00,10.03,10.04,10.03,10.04,181200.0,9.5545,9.564,9.5545,9.564,181200.0
2014-10-30 14:35:00,10.04,10.04,10.03,10.04,122400.0,9.564,9.564,9.5545,9.564,122400.0
2014-10-30 14:40:00,10.04,10.06,10.04,10.05,79200.0,9.564,9.5831,9.564,9.5736,79200.0
2014-10-30 14:45:00,10.05,10.06,9.99,9.99,442800.0,9.5736,9.5831,9.5164,9.5164,442800.0
2014-10-30 14:50:00,9.99,10.0,9.96,9.96,132000.0,9.5164,9.5259,9.4878,9.4878,132000.0
2014-10-30 14:55:00,9.95,9.96,9.92,9.94,574800.0,9.4783,9.4878,9.4497,9.4688,574800.0
2014-10-30 15:00:00,9.94,9.97,9.94,9.95,453600.0,9.4688,9.4973,9.4688,9.4783,453600.0
2014-10-30 15:05:00,9.95,9.97,9.94,9.96,192000.0,9.4783,9.4973,9.4688,9.4878,192000.0
2014-10-30 15:10:00,9.95,9.99,9.95,9.98,261600.0,9.4783,9.5164,9.4783,9.5069,261600.0
2014-10-30 15:15:00,9.98,9.98,9.95,9.97,90000.0,9.5069,9.5069,9.4783,9.4973,90000.0
2014-10-30 15:20:00,9.97,9.99,9.96,9.96,210000.0,9.4973,9.5164,9.4878,9.4878,210000.0
2014-10-30 15:25:00,9.96,9.96,9.93,9.95,170400.0,9.4878,9.4878,9.4592,9.4783,170400.0
2014-10-30 15:30:00,9.96,9.98,9.95,9.98,270000.0,9.4878,9.5069,9.4783,9.5069,270000.0
2014-10-30 15:35:00,9.98,9.98,9.96,9.97,154800.0,9.5069,9.5069,9.4878,9.4973,154800.0
2014-10-30 15:40:00,9.97,9.98,9.96,9.97,171600.0,9.4973,9.5069,9.4878,9.4973,171600.0
2014-10-30 15:45:00,9.98,10.01,9.98,10.0,274800.0,9.5069,9.5354,9.5069,9.5259,274800.0
2014-10-30 15:50:00,10.0,10.02,10.0,10.01,237600.0,9.5259,9.545,9.5259,9.5354,237600.0
2014-10-30 15:55:00,10.01,10.04,10.01,10.04,870000.0,9.5354,9.564,9.5354,9.564,870000.0
2014-10-31 09:30:00,10.39,10.4,10.33,10.34,1711200.0,9.8974,9.907,9.8403,9.8498,1711200.0
2014-10-31 09:35:00,10.33,10.33,10.3,10.32,294000.0,9.8403,9.8403,9.8117,9.8308,294000.0
2014-10-31 09:40:00,10.32,10.32,10.26,10.31,746400.0,9.8308,9.8308,9.7736,9.8212,746400.0
2014-10-31 09:45:00,10.3,10.3,10.26,10.26,730800.0,9.8117,9.8117,9.7736,9.7736,730800.0
2014-10-31 09:50:00,10.27,10.28,10.25,10.28,549600.0,9.7831,9.7926,9.7641,9.7926,549600.0
2014-10-31 09:55:00,10.28,10.3,10.27,10.27,838800.0,9.7926,9.8117,9.7831,9.7831,838800.0
2014-10-31 10:00:00,10.28,10.31,10.25,10.27,762000.0,9.7926,9.8212,9.7641,9.7831,762000.0
2014-10-31 10:05:00,10.26,10.29,10.26,10.26,650400.0,9.7736,9.8022,9.7736,9.7736,650400.0
2014-10-31 10:10:00,10.25,10.31,10.24,10.31,818400.0,9.7641,9.8212,9.7545,9.8212,818400.0
2014-10-31 10:15:00,10.31,10.32,10.3,10.31,650400.0,9.8212,9.8308,9.8117,9.8212,650400.0
2014-10-31 10:20:00,10.31,10.35,10.31,10.33,494400.0,9.8212,9.8593,9.8212,9.8403,494400.0
2014-10-31 10:25:00,10.33,10.34,10.32,10.34,207600.0,9.8403,9.8498,9.8308,9.8498,207600.0
2014-10-31 10:30:00,10.35,10.35,10.32,10.33,177600.0,9.8593,9.8593,9.8308,9.8403,177600.0
2014-10-31 10:35:00,10.33,10.34,10.32,10.33,124800.0,9.8403,9.8498,9.8308,9.8403,124800.0
2014-10-31 10:40:00,10.33,10.33,10.3,10.33,271200.0,9.8403,9.8403,9.8117,9.8403,271200.0
2014-10-31 10:45:00,10.32,10.34,10.31,10.32,314400.0,9.8308,9.8498,9.8212,9.8308,314400.0
2014-10-31 10:50:00,10.32,10.35,10.32,10.35,128400.0,9.8308,9.8593,9.8308,9.8593,128400.0
2014-10-31 10:55:00,10.33,10.35,10.33,10.33,106800.0,9.8403,9.8593,9.8403,9.8403,106800.0
2014-10-31 11:00:00,10.33,10.33,10.31,10.32,114000.0,9.8403,9.8403,9.8212,9.8308,114000.0
2014-10-31 11:05:00,10.33,10.36,10.33,10.35,331200.0,9.8403,9.8689,9.8403,9.8593,331200.0
2014-10-31 11:10:00,10.35,10.36,10.35,10.36,232800.0,9.8593,9.8689,9.8593,9.8689,232800.0
2014-10-31 11:15:00,10.36,10.36,10.35,10.36,112800.0,9.8689,9.8689,9.8593,9.8689,112800.0
2014-10-31 11:20:00,10.36,10.37,10.35,10.36,177600.0,9.8689,9.8784,9.8593,9.8689,177600.0
2014-10-31 11:25:00,10.36,10.38,10.36,10.37,262800.0,9.8689,9.8879,9.8689,9.8784,262800.0
2014-10-31 11:30:00,10.38,10.38,10.36,10.37,146400.0,9.8879,9.8879,9.8689,9.8784,146400.0
2014-10-31 11:35:00,10.36,10.37,10.36,10.36,52800.0,9.8689,9.8784,9.8689,9.8689,52800.0
2014-10-31 11:40:00,10.34,10.36,10.34,10.35,199200.0,9.8498,9.8689,9.8498,9.8593,199200.0
2014-10-31 11:45:00,10.35,10.35,10.34,10.34,98400.0,9.8593,9.8593,9.8498,9.8498,98400.0
2014-10-31 11:50:00,10.35,10.35,10.32,10.32,146400.0,9.8593,9.8593,9.8308,9.8308,146400.0
2014-10-31 11:55:00,10.32,10.33,10.31,10.33,105600.0,9.8308,9.8403,9.8212,9.8403,105600.0
2014-10-31 12:00:00,10.32,10.32,10.31,10.32,74400.0,9.8308,9.8308,9.8212,9.8308,74400.0
2014-10-31 12:05:00,10.31,10.33,10.31,10.32,73200.0,9.8212,9.8403,9.8212,9.8308,73200.0
2014-10-31 12:10:00,10.31,10.32,10.3,10.31,37200.0,9.8212,9.8308,9.8117,9.8212,37200.0
2014-10-31 12:15:00,10.31,10.31,10.29,10.3,62400.0,9.8212,9.8212,9.8022,9.8117,62400.0
2014-10-31 12:20:00,10.29,10.3,10.28,10.28,178800.0,9.8022,9.8117,9.7926,9.7926,178800.0
2014-10-31 12:25:00,10.29,10.3,10.29,10.3,102000.0,9.8022,9.8117,9.8022,9.8117,102000.0
2014-10-31 12:30:00,10.31,10.32,10.3,10.31,127200.0,9.8212,9.8308,9.8117,9.8212,127200.0
2014-10-31 12:35:00,10.31,10.32,10.3,10.3,87600.0,9.8212,9.8308,9.8117,9.8117,87600.0
2014-10-31 12:40:00,10.3,10.3,10.29,10.3,25200.0,9.8117,9.8117,9.8022,9.8117,25200.0
2014-10-31 12:45:00,10.3,10.31,10.3,10.31,12000.0,9.8117,9.8212,9.8117,9.8212,12000.0
2014-10-31 12:50:00,10.32,10.33,10.31,10.32,55200.0,9.8308,9.8403,9.8212,9.8308,55200.0
2014-10-31 12:55:00,10.33,10.33,10.32,10.33,72000.0,9.8403,9.8403,9.8308,9.8403,72000.0
2014-10-31 13:00:00,10.34,10.34,10.33,10.33,51600.0,9.8498,9.8498,9.8403,9.8403,51600.0
2014-10-31 13:05:00,10.33,10.33,10.32,10.33,27600.0,9.8403,9.8403,9.8308,9.8403,27600.0
2014-10-31 13:10:00,10.33,10.33,10.32,10.33,27600.0,9.8403,9.8403,9.8308,9.8403,27600.0
2014-10-31 13:15:00,10.32,10.33,10.32,10.33,32400.0,9.8308,9.8403,9.8308,9.8403,32400.0
2014-10-31 13:20:00,10.33,10.34,10.33,10.33,94800.0,9.8403,9.8498,9.8403,9.8403,94800.0
2014-10-31 13:25:00,10.33,10.34,10.32,10.32,52800.0,9.8403,9.8498,9.8308,9.8308,52800.0
2014-10-31 13:30:00,10.33,10.33,10.3,10.3,111600.0,9.8403,9.8403,9.8117,9.8117,111600.0
2014-10-31 13:35:00,10.31,10.31,10.3,10.31,57600.0,9.8212,9.8212,9.8117,9.8212,57600.0
2014-10-31 13:40:00,10.31,10.31,10.31,10.31,34800.0,9.8212,9.8212,9.8212,9.8212,34800.0
2014-10-31 13:45:00,10.31,10.32,10.31,10.31,114000.0,9.8212,9.8308,9.8212,9.8212,114000.0
2014-10-31 13:50:00,10.31,10.31,10.29,10.29,111600.0,9.8212,9.8212,9.8022,9.8022,111600.0
2014-10-31 13:55:00,10.3,10.3,10.29,10.29,22800.0,9.8117,9.8117,9.8022,9.8022,22800.0
2014-10-31 14:00:00,10.29,10.3,10.29,10.29,72000.0,9.8022,9.8117,9.8022,9.8022,72000.0
2014-10-31 14:05:00,10.3,10.31,10.3,10.31,51600.0,9.8117,9.8212,9.8117,9.8212,51600.0
2014-10-31 14:10:00,10.31,10.33,10.31,10.33,99600.0,9.8212,9.8403,9.8212,9.8403,99600.0
2014-10-31 14:15:00,10.33,10.33,10.32,10.33,181200.0,9.8403,9.8403,9.8308,9.8403,181200.0
2014-10-31 14:20:00,10.32,10.33,10.31,10.32,118800.0,9.8308,9.8403,9.8212,9.8308,118800.0
2014-10-31 14:25:00,10.33,10.33,10.31,10.31,80400.0,9.8403,9.8403,9.8212,9.8212,80400.0
2014-10-31 14:30:00,10.31,10.32,10.3,10.31,181200.0,9.8212,9.8308,9.8117,9.8212,181200.0
2014-10-31 14:35:00,10.31,10.32,10.31,10.31,38400.0,9.8212,9.8308,9.8212,9.8212,38400.0
2014-10-31 14:40:00,10.32,10.32,10.31,10.31,122400.0,9.8308,9.8308,9.8212,9.8212,122400.0
2014-10-31 14:45:00,10.31,10.31,10.28,10.28,195600.0,9.8212,9.8212,9.7926,9.7926,195600.0
2014-10-31 14:50:00,10.28,10.29,10.28,10.28,81600.0,9.7926,9.8022,9.7926,9.7926,81600.0
2014-10-31 14:55:00,10.29,10.31,10.29,10.3,136800.0,9.8022,9.8212,9.8022,9.8117,136800.0
2014-10-31 15:00:00,10.3,10.3,10.28,10.28,100800.0,9.8117,9.8117,9.7926,9.7926,100800.0
2014-10-31 15:05:00,10.28,10.3,10.28,10.29,68400.0,9.7926,9.8117,9.7926,9.8022,68400.0
2014-10-31 15:10:00,10.29,10.3,10.29,10.3,43200.0,9.8022,9.8117,9.8022,9.8117,43200.0
2014-10-31 15:15:00,10.29,10.29,10.28,10.29,62400.0,9.8022,9.8022,9.7926,9.8022,62400.0
2014-10-31 15:20:00,10.29,10.29,10.28,10.29,224400.0,9.8022,9.8022,9.7926,9.8022,224400.0
2014-10-31 15:25:00,10.29,10.32,10.29,10.31,286800.0,9.8022,9.8308,9.8022,9.8212,286800.0
2014-10-31 15:30:00,10.32,10.33,10.31,10.33,208800.0,9.8308,9.8403,9.8212,9.8403,208800.0
2014-10-31 15:35:00,10.33,10.33,10.31,10.32,190800.0,9.8403,9.8403,9.8212,9.8308,190800.0
2014-10-31 15:40:00,10.32,10.35,10.32,10.34,322800.0,9.8308,9.8593,9.8308,9.8498,322800.0
2014-10-31 15:45:00,10.35,10.35,10.34,10.35,325200.0,9.8593,9.8593,9.8498,9.8593,325200.0
2014-10-31 15:50:00,10.35,10.37,10.35,10.36,624000.0,9.8593,9.8784,9.8593,9.8689,624000.0
2014-10-31 15:55:00,10.36,10.39,10.36,10.37,2182800.0,9.8689,9.8974,9.8689,9.8784,2182800.0
2014-11-03 09:30:00,10.4,10.42,10.39,10.41,520800.0,9.907,9.926,9.8974,9.9165,520800.0
2014-11-03 09:35:00,10.42,10.43,10.38,10.39,346800.0,9.926,9.9355,9.8879,9.8974,346800.0
2014-11-03 09:40:00,10.39,10.4,10.37,10.4,248400.0,9.8974,9.907,9.8784,9.907,248400.0
2014-11-03 09:45:00,10.4,10.4,10.37,10.38,206400.0,9.907,9.907,9.8784,9.8879,206400.0
2014-11-03 09:50:00,10.39,10.41,10.39,10.41,477600.0,9.8974,9.9165,9.8974,9.9165,477600.0
2014-11-03 09:55:00,10.41,10.43,10.4,10.4,664800.0,9.9165,9.9355,9.907,9.907,664800.0
2014-11-03 10:00:00,10.41,10.45,10.39,10.41,1046400.0,9.9165,9.9546,9.8974,9.9165,1046400.0
2014-11-03 10:05:00,10.4,10.42,10.38,10.38,300000.0,9.907,9.926,9.8879,9.8879,300000.0
2014-11-03 10:10:00,10.38,10.41,10.38,10.39,146400.0,9.8879,9.9165,9.8879,9.8974,146400.0
2014-11-03 10:15:00,10.39,10.39,10.35,10.35,416400.0,9.8974,9.8974,9.8593,9.8593,416400.0
2014-11-03 10:20:00,10.35,10.35,10.32,10.34,256800.0,9.8593,9.8593,9.8308,9.8498,256800.0
2014-11-03 10:25:00,10.35,10.35,10.34,10.35,52800.0,9.8593,9.8593,9.8498,9.8593,52800.0
2014-11-03 10:30:00,10.34,10.38,10.34,10.37,327600.0,9.8498,9.8879,9.8498,9.8784,327600.0
2014-11-03 10:35:00,10.37,10.39,10.37,10.37,126000.0,9.8784,9.8974,9.8784,9.8784,126000.0
2014-11-03 10:40:00,10.37,10.38,10.36,10.37,32400.0,9.8784,9.8879,9.8689,9.8784,32400.0
2014-11-03 10:45:00,10.36,10.36,10.34,10.34,139200.0,9.8689,9.8689,9.8498,9.8498,139200.0
2014-11-03 10:50:00,10.35,10.36,10.35,10.36,24000.0,9.8593,9.8689,9.8593,9.8689,24000.0
2014-11-03 10:55:00,10.38,10.41,10.38,10.4,286800.0,9.8879,9.9165,9.8879,9.907,286800.0
2014-11-03 11:00:00,10.4,10.41,10.4,10.41,142800.0,9.907,9.9165,9.907,9.9165,142800.0
2014-11-03 11:05:00,10.41,10.41,10.4,10.41,67200.0,9.9165,9.9165,9.907,9.9165,67200.0
2014-11-03 11:10:00,10.4,10.41,10.4,10.4,80400.0,9.907,9.9165,9.907,9.907,80400.0
2014-11-03 11:15:00,10.4,10.41,10.38,10.38,30000.0,9.907,9.9165,9.8879,9.8879,30000.0
2014-11-03 11:20:00,10.38,10.39,10.38,10.39,57600.0,9.8879,9.8974,9.8879,9.8974,57600.0
2014-11-03 11:25:00,10.39,10.39,10.38,10.39,37200.0,9.8974,9.8974,9.8879,9.8974,37200.0
2014-11-03 11:30:00,10.39,10.4,10.37,10.39,99600.0,9.8974,9.907,9.8784,9.8974,99600.0
2014-11-03 11:35:00,10.39,10.4,10.39,10.4,48000.0,9.8974,9.907,9.8974,9.907,48000.0
2014-11-03 11:40:00,10.4,10.41,10.4,10.41,105600.0,9.907,9.9165,9.907,9.9165,105600.0
2014-11-03 11:45:00,10.42,10.43,10.41,10.42,84000.0,9.926,9.9355,9.9165,9.926,84000.0
2014-11-03 11:50:00,10.42,10.42,10.41,10.42,44400.0,9.926,9.926,9.9165,9.926,44400.0
2014-11-03 11:55:00,10.42,10.43,10.42,10.42,31200.0,9.926,9.9355,9.926,9.926,31200.0
2014-11-03 12:00:00,10.42,10.42,10.41,10.42,24000.0,9.926,9.926,9.9165,9.926,24000.0
2014-11-03 12:05:00,10.42,10.44,10.42,10.44,91200.0,9.926,9.9451,9.926,9.9451,91200.0
2014-11-03 12:10:00,10.43,10.44,10.42,10.42,99600.0,9.9355,9.9451,9.926,9.926,99600.0
2014-11-03 12:15:00,10.42,10.42,10.42,10.42,76800.0,9.926,9.926,9.926,9.926,76800.0
2014-11-03 12:20:00,10.42,10.42,10.41,10.42,74400.0,9.926,9.926,9.9165,9.926,74400.0
2014-11-03 12:25:00,10.42,10.43,10.42,10.43,30000.0,9.926,9.9355,9.926,9.9355,30000.0
2014-11-03 12:30:00,10.43,10.44,10.43,10.43,56400.0,9.9355,9.9451,9.9355,9.9355,56400.0
2014-11-03 12:35:00,10.43,10.44,10.42,10.43,31200.0,9.9355,9.9451,9.926,9.9355,31200.0
2014-11-03 12:40:00,10.43,10.44,10.42,10.44,208800.0,9.9355,9.9451,9.926,9.9451,208800.0
2014-11-03 12:45:00,10.44,10.44,10.43,10.44,25200.0,9.9451,9.9451,9.9355,9.9451,25200.0
2014-11-03 12:50:00,10.44,10.44,10.44,10.44,42000.0,9.9451,9.9451,9.9451,9.9451,42000.0
2014-11-03 12:55:00,10.45,10.49,10.45,10.48,596400.0,9.9546,9.9927,9.9546,9.9832,596400.0
2014-11-03 13:00:00,10.48,10.48,10.46,10.46,152400.0,9.9832,9.9832,9.9641,9.9641,152400.0
2014-11-03 13:05:00,10.46,10.47,10.46,10.46,92400.0,9.9641,9.9736,9.9641,9.9641,92400.0
2014-11-03 13:10:00,10.47,10.47,10.46,10.47,39600.0,9.9736,9.9736,9.9641,9.9736,39600.0
2014-11-03 13:15:00,10.47,10.47,10.47,10.47,49200.0,9.9736,9.9736,9.9736,9.9736,49200.0
2014-11-03 13:20:00,10.46,10.47,10.46,10.47,97200.0,9.9641,9.9736,9.9641,9.9736,97200.0
2014-11-03 13:25:00,10.47,10.48,10.47,10.47,102000.0,9.9736,9.9832,9.9736,9.9736,102000.0
2014-11-03 13:30:00,10.47,10.48,10.47,10.47,34800.0,9.9736,9.9832,9.9736,9.9736,34800.0
2014-11-03 13:35:00,10.48,10.49,10.47,10.47,36000.0,9.9832,9.9927,9.9736,9.9736,36000.0
2014-11-03 13:40:00,10.47,10.47,10.47,10.47,43200.0,9.9736,9.9736,9.9736,9.9736,43200.0
2014-11-03 13:45:00,10.47,10.48,10.46,10.46,69600.0,9.9736,9.9832,9.9641,9.9641,69600.0
2014-11-03 13:50:00,10.46,10.47,10.46,10.46,72000.0,9.9641,9.9736,9.9641,9.9641,72000.0
2014-11-03 13:55:00,10.46,10.46,10.45,10.45,40800.0,9.9641,9.9641,9.9546,9.9546,40800.0
2014-11-03 14:00:00,10.45,10.46,10.45,10.45,70800.0,9.9546,9.9641,9.9546,9.9546,70800.0
2014-11-03 14:05:00,10.44,10.44,10.43,10.43,85200.0,9.9451,9.9451,9.9355,9.9355,85200.0
2014-11-03 14:10:00,10.44,10.45,10.44,10.45,99600.0,9.9451,9.9546,9.9451,9.9546,99600.0
2014-11-03 14:15:00,10.45,10.46,10.45,10.45,57600.0,9.9546,9.9641,9.9546,9.9546,57600.0
2014-11-03 14:20:00,10.45,10.45,10.43,10.45,141600.0,9.9546,9.9546,9.9355,9.9546,141600.0
2014-11-03 14:25:00,10.45,10.45,10.42,10.42,208800.0,9.9546,9.9546,9.926,9.926,208800.0
2014-11-03 14:30:00,10.42,10.42,10.37,10.37,357600.0,9.926,9.926,9.8784,9.8784,357600.0
2014-11-03 14:35:00,10.38,10.39,10.38,10.38,208800.0,9.8879,9.8974,9.8879,9.8879,208800.0
2014-11-03 14:40:00,10.38,10.39,10.37,10.38,164400.0,9.8879,9.8974,9.8784,9.8879,164400.0
2014-11-03 14:45:00,10.38,10.38,10.36,10.38,270000.0,9.8879,9.8879,9.8689,9.8879,270000.0
2014-11-03 14:50:00,10.38,10.39,10.36,10.36,90000.0,9.8879,9.8974,9.8689,9.8689,90000.0
2014-11-03 14:55:00,10.36,10.38,10.36,10.37,103200.0,9.8689,9.8879,9.8689,9.8784,103200.0
2014-11-03 15:00:00,10.37,10.39,10.37,10.38,181200.0,9.8784,9.8974,9.8784,9.8879,181200.0
2014-11-03 15:05:00,10.37,10.4,10.37,10.38,37200.0,9.8784,9.907,9.8784,9.8879,37200.0
2014-11-03 15:10:00,10.39,10.4,10.38,10.39,79200.0,9.8974,9.907,9.8879,9.8974,79200.0
2014-11-03 15:15:00,10.38,10.38,10.36,10.37,48000.0,9.8879,9.8879,9.8689,9.8784,48000.0
2014-11-03 15:20:00,10.37,10.37,10.36,10.37,92400.0,9.8784,9.8784,9.8689,9.8784,92400.0
2014-11-03 15:25:00,10.37,10.37,10.32,10.32,309600.0,9.8784,9.8784,9.8308,9.8308,309600.0
2014-11-03 15:30:00,10.33,10.36,10.33,10.35,218400.0,9.8403,9.8689,9.8403,9.8593,218400.0
2014-11-03 15:35:00,10.35,10.36,10.34,10.34,205200.0,9.8593,9.8689,9.8498,9.8498,205200.0
2014-11-03 15:40:00,10.35,10.35,10.34,10.34,124800.0,9.8593,9.8593,9.8498,9.8498,124800.0
2014-11-03 15:45:00,10.34,10.37,10.34,10.35,334800.0,9.8498,9.8784,9.8498,9.8593,334800.0
2014-11-03 15:50:00,10.35,10.37,10.34,10.37,295200.0,9.8593,9.8784,9.8498,9.8784,295200.0
2014-11-03 15:55:00,10.37,10.39,10.37,10.38,686400.0,9.8784,9.8974,9.8784,9.8879,686400.0
2014-11-04 09:30:00,10.31,10.35,10.29,10.33,556800.0,9.8212,9.8593,9.8022,9.8403,556800.0
2014-11-04 09:35:00,10.33,10.35,10.32,10.33,363600.0,9.8403,9.8593,9.8308,9.8403,363600.0
2014-11-04 09:40:00,10.33,10.34,10.28,10.29,500400.0,9.8403,9.8498,9.7926,9.8022,500400.0
2014-11-04 09:45:00,10.29,10.32,10.28,10.32,115200.0,9.8022,9.8308,9.7926,9.8308,115200.0
2014-11-04 09:50:00,10.31,10.34,10.3,10.34,373200.0,9.8212,9.8498,9.8117,9.8498,373200.0
2014-11-04 09:55:00,10.33,10.33,10.32,10.33,108000.0,9.8403,9.8403,9.8308,9.8403,108000.0
2014-11-04 10:00:00,10.32,10.36,10.32,10.34,226800.0,9.8308,9.8689,9.8308,9.8498,226800.0
2014-11-04 10:05:00,10.35,10.36,10.32,10.32,438000.0,9.8593,9.8689,9.8308,9.8308,438000.0
2014-11-04 10:10:00,10.33,10.34,10.33,10.34,82800.0,9.8403,9.8498,9.8403,9.8498,82800.0
2014-11-04 10:15:00,10.32,10.32,10.28,10.31,483600.0,9.8308,9.8308,9.7926,9.8212,483600.0
2014-11-04 10:20:00,10.29,10.33,10.29,10.31,210000.0,9.8022,9.8403,9.8022,9.8212,210000.0
2014-11-04 10:25:00,10.31,10.31,10.25,10.26,375600.0,9.8212,9.8212,9.7641,9.7736,375600.0
2014-11-04 10:30:00,10.26,10.26,10.22,10.23,500400.0,9.7736,9.7736,9.7355,9.745,500400.0
2014-11-04 10:35:00,10.22,10.25,10.22,10.24,246000.0,9.7355,9.7641,9.7355,9.7545,246000.0
2014-11-04 10:40:00,10.23,10.26,10.23,10.25,207600.0,9.745,9.7736,9.745,9.7641,207600.0
2014-11-04 10:45:00,10.23,10.24,10.2,10.21,364800.0,9.745,9.7545,9.7164,9.726,364800.0
2014-11-04 10:50:00,10.21,10.22,10.2,10.21,200400.0,9.726,9.7355,9.7164,9.726,200400.0
2014-11-04 10:55:00,10.2,10.2,10.16,10.16,469200.0,9.7164,9.7164,9.6783,9.6783,469200.0
2014-11-04 11:00:00,10.15,10.17,10.14,10.16,334800.0,9.6688,9.6879,9.6593,9.6783,334800.0
2014-11-04 11:05:00,10.16,10.17,10.13,10.13,596400.0,9.6783,9.6879,9.6498,9.6498,596400.0
2014-11-04 11:10:00,10.13,10.16,10.13,10.16,358800.0,9.6498,9.6783,9.6498,9.6783,358800.0
2014-11-04 11:15:00,10.15,10.17,10.14,10.16,380400.0,9.6688,9.6879,9.6593,9.6783,380400.0
2014-11-04 11:20:00,10.16,10.17,10.14,10.17,345600.0,9.6783,9.6879,9.6593,9.6879,345600.0
2014-11-04 11:25:00,10.17,10.2,10.17,10.19,282000.0,9.6879,9.7164,9.6879,9.7069,282000.0
2014-11-04 11:30:00,10.2,10.2,10.17,10.19,136800.0,9.7164,9.7164,9.6879,9.7069,136800.0
2014-11-04 11:35:00,10.19,10.19,10.18,10.19,165600.0,9.7069,9.7069,9.6974,9.7069,165600.0
2014-11-04 11:40:00,10.18,10.18,10.15,10.17,208800.0,9.6974,9.6974,9.6688,9.6879,208800.0
2014-11-04 11:45:00,10.17,10.18,10.15,10.18,126000.0,9.6879,9.6974,9.6688,9.6974,126000.0
2014-11-04 11:50:00,10.17,10.18,10.16,10.18,129600.0,9.6879,9.6974,9.6783,9.6974,129600.0
2014-11-04 11:55:00,10.18,10.18,10.16,10.17,114000.0,9.6974,9.6974,9.6783,9.6879,114000.0
2014-11-04 12:00:00,10.17,10.22,10.17,10.22,93600.0,9.6879,9.7355,9.6879,9.7355,93600.0
2014-11-04 12:05:00,10.22,10.24,10.22,10.23,368400.0,9.7355,9.7545,9.7355,9.745,368400.0
2014-11-04 12:10:00,10.23,10.24,10.23,10.24,16800.0,9.745,9.7545,9.745,9.7545,16800.0
2014-11-04 12:15:00,10.25,10.25,10.24,10.24,205200.0,9.7641,9.7641,9.7545,9.7545,205200.0
2014-11-04 12:20:00,10.24,10.24,10.23,10.24,406800.0,9.7545,9.7545,9.745,9.7545,406800.0
2014-11-04 12:25:00,10.25,10.26,10.25,10.25,236400.0,9.7641,9.7736,9.7641,9.7641,236400.0
2014-11-04 12:30:00,10.25,10.26,10.25,10.25,133200.0,9.7641,9.7736,9.7641,9.7641,133200.0
2014-11-04 12:35:00,10.25,10.26,10.24,10.24,68400.0,9.7641,9.7736,9.7545,9.7545,68400.0
2014-11-04 12:40:00,10.24,10.27,10.24,10.27,151200.0,9.7545,9.7831,9.7545,9.7831,151200.0
2014-11-04 12:45:00,10.28,10.3,10.28,10.29,327600.0,9.7926,9.8117,9.7926,9.8022,327600.0
2014-11-04 12:50:00,10.28,10.29,10.28,10.29,78000.0,9.7926,9.8022,9.7926,9.8022,78000.0
2014-11-04 12:55:00,10.28,10.28,10.27,10.27,37200.0,9.7926,9.7926,9.7831,9.7831,37200.0
2014-11-04 13:00:00,10.28,10.28,10.26,10.27,526800.0,9.7926,9.7926,9.7736,9.7831,526800.0
2014-11-04 13:05:00,10.27,10.27,10.26,10.26,80400.0,9.7831,9.7831,9.7736,9.7736,80400.0
2014-11-04 13:10:00,10.26,10.27,10.26,10.26,27600.0,9.7736,9.7831,9.7736,9.7736,27600.0
2014-11-04 13:15:00,10.27,10.27,10.24,10.24,195600.0,9.7831,9.7831,9.7545,9.7545,195600.0
2014-11-04 13:20:00,10.24,10.24,10.22,10.24,283200.0,9.7545,9.7545,9.7355,9.7545,283200.0
2014-11-04 13:25:00,10.24,10.24,10.24,10.24,172800.0,9.7545,9.7545,9.7545,9.7545,172800.0
2014-11-04 13:30:00,10.24,10.24,10.22,10.22,87600.0,9.7545,9.7545,9.7355,9.7355,87600.0
2014-11-04 13:35:00,10.23,10.24,10.23,10.24,30000.0,9.745,9.7545,9.745,9.7545,30000.0
2014-11-04 13:40:00,10.23,10.24,10.23,10.24,28800.0,9.745,9.7545,9.745,9.7545,28800.0
2014-11-04 13:45:00,10.24,10.26,10.24,10.26,206400.0,9.7545,9.7736,9.7545,9.7736,206400.0
2014-11-04 13:50:00,10.26,10.31,10.26,10.31,375600.0,9.7736,9.8212,9.7736,9.8212,375600.0
2014-11-04 13:55:00,10.31,10.33,10.3,10.31,166800.0,9.8212,9.8403,9.8117,9.8212,166800.0
2014-11-04 14:00:00,10.31,10.33,10.31,10.31,103200.0,9.8212,9.8403,9.8212,9.8212,103200.0
2014-11-04 14:05:00,10.31,10.31,10.29,10.3,70800.0,9.8212,9.8212,9.8022,9.8117,70800.0
2014-11-04 14:10:00,10.29,10.31,10.29,10.3,66000.0,9.8022,9.8212,9.8022,9.8117,66000.0
2014-11-04 14:15:00,10.3,10.3,10.28,10.29,106800.0,9.8117,9.8117,9.7926,9.8022,106800.0
2014-11-04 14:20:00,10.29,10.3,10.27,10.27,108000.0,9.8022,9.8117,9.7831,9.7831,108000.0
2014-11-04 14:25:00,10.27,10.29,10.27,10.27,135600.0,9.7831,9.8022,9.7831,9.7831,135600.0
2014-11-04 14:30:00,10.27,10.27,10.25,10.26,138000.0,9.7831,9.7831,9.7641,9.7736,138000.0
2014-11-04 14:35:00,10.26,10.28,10.26,10.28,64800.0,9.7736,9.7926,9.7736,9.7926,64800.0
2014-11-04 14:40:00,10.28,10.28,10.25,10.25,81600.0,9.7926,9.7926,9.7641,9.7641,81600.0
2014-11-04 14:45:00,10.25,10.27,10.24,10.26,174000.0,9.7641,9.7831,9.7545,9.7736,174000.0
2014-11-04 14:50:00,10.26,10.28,10.26,10.27,70800.0,9.7736,9.7926,9.7736,9.7831,70800.0
2014-11-04 14:55:00,10.27,10.3,10.27,10.3,188400.0,9.7831,9.8117,9.7831,9.8117,188400.0
2014-11-04 15:00:00,10.3,10.31,10.28,10.29,231600.0,9.8117,9.8212,9.7926,9.8022,231600.0
2014-11-04 15:05:00,10.29,10.3,10.29,10.3,73200.0,9.8022,9.8117,9.8022,9.8117,73200.0
2014-11-04 15:10:00,10.3,10.3,10.28,10.28,52800.0,9.8117,9.8117,9.7926,9.7926,52800.0
2014-11-04 15:15:00,10.29,10.29,10.29,10.29,43200.0,9.8022,9.8022,9.8022,9.8022,43200.0
2014-11-04 15:20:00,10.3,10.31,10.29,10.31,130800.0,9.8117,9.8212,9.8022,9.8212,130800.0
2014-11-04 15:25:00,10.31,10.31,10.26,10.27,114000.0,9.8212,9.8212,9.7736,9.7831,114000.0
2014-11-04 15:30:00,10.28,10.29,10.27,10.27,105600.0,9.7926,9.8022,9.7831,9.7831,105600.0
2014-11-04 15:35:00,10.27,10.28,10.26,10.26,79200.0,9.7831,9.7926,9.7736,9.7736,79200.0
2014-11-04 15:40:00,10.26,10.3,10.26,10.28,190800.0,9.7736,9.8117,9.7736,9.7926,190800.0
2014-11-04 15:45:00,10.28,10.3,10.28,10.29,56400.0,9.7926,9.8117,9.7926,9.8022,56400.0
2014-11-04 15:50:00,10.29,10.3,10.28,10.28,175200.0,9.8022,9.8117,9.7926,9.7926,175200.0
2014-11-04 15:55:00,10.29,10.3,10.28,10.29,506400.0,9.8022,9.8117,9.7926,9.8022,506400.0
2014-11-05 09:30:00,10.5,10.51,10.46,10.48,1232400.0,10.0022,10.0117,9.9641,9.9832,1232400.0
2014-11-05 09:35:00,10.48,10.48,10.43,10.44,514800.0,9.9832,9.9832,9.9355,9.9451,514800.0
2014-11-05 09:40:00,10.43,10.43,10.39,10.4,424800.0,9.9355,9.9355,9.8974,9.907,424800.0
2014-11-05 09:45:00,10.41,10.42,10.39,10.39,428400.0,9.9165,9.926,9.8974,9.8974,428400.0
2014-11-05 09:50:00,10.39,10.42,10.38,10.41,339600.0,9.8974,9.926,9.8879,9.9165,339600.0
2014-11-05 09:55:00,10.41,10.42,10.39,10.41,199200.0,9.9165,9.926,9.8974,9.9165,199200.0
2014-11-05 10:00:00,10.4,10.41,10.36,10.4,241200.0,9.907,9.9165,9.8689,9.907,241200.0
2014-11-05 10:05:00,10.4,10.43,10.39,10.43,190800.0,9.907,9.9355,9.8974,9.9355,190800.0
2014-11-05 10:10:00,10.43,10.43,10.41,10.41,123600.0,9.9355,9.9355,9.9165,9.9165,123600.0
2014-11-05 10:15:00,10.42,10.44,10.4,10.43,140400.0,9.926,9.9451,9.907,9.9355,140400.0
2014-11-05 10:20:00,10.42,10.43,10.4,10.41,147600.0,9.926,9.9355,9.907,9.9165,147600.0
2014-11-05 10:25:00,10.41,10.41,10.37,10.38,446400.0,9.9165,9.9165,9.8784,9.8879,446400.0
2014-11-05 10:30:00,10.38,10.39,10.34,10.34,295200.0,9.8879,9.8974,9.8498,9.8498,295200.0
2014-11-05 10:35:00,10.34,10.37,10.34,10.37,411600.0,9.8498,9.8784,9.8498,9.8784,411600.0
2014-11-05 10:40:00,10.36,10.37,10.35,10.37,160800.0,9.8689,9.8784,9.8593,9.8784,160800.0
2014-11-05 10:45:00,10.36,10.39,10.35,10.39,91200.0,9.8689,9.8974,9.8593,9.8974,91200.0
2014-11-05 10:50:00,10.38,10.4,10.38,10.39,127200.0,9.8879,9.907,9.8879,9.8974,127200.0
2014-11-05 10:55:00,10.39,10.41,10.38,10.41,278400.0,9.8974,9.9165,9.8879,9.9165,278400.0
2014-11-05 11:00:00,10.42,10.45,10.42,10.43,307200.0,9.926,9.9546,9.926,9.9355,307200.0
2014-11-05 11:05:00,10.44,10.44,10.42,10.43,165600.0,9.9451,9.9451,9.926,9.9355,165600.0
2014-11-05 11:10:00,10.43,10.44,10.42,10.43,127200.0,9.9355,9.9451,9.926,9.9355,127200.0
2014-11-05 11:15:00,10.44,10.44,10.43,10.44,177600.0,9.9451,9.9451,9.9355,9.9451,177600.0
2014-11-05 11:20:00,10.44,10.44,10.41,10.41,66000.0,9.9451,9.9451,9.9165,9.9165,66000.0
2014-11-05 11:25:00,10.42,10.43,10.41,10.42,154800.0,9.926,9.9355,9.9165,9.926,154800.0
2014-11-05 11:30:00,10.42,10.43,10.41,10.43,156000.0,9.926,9.9355,9.9165,9.9355,156000.0
2014-11-05 11:35:00,10.42,10.42,10.4,10.4,33600.0,9.926,9.926,9.907,9.907,33600.0
2014-11-05 11:40:00,10.41,10.41,10.4,10.41,18000.0,9.9165,9.9165,9.907,9.9165,18000.0
2014-11-05 11:45:00,10.41,10.43,10.41,10.42,42000.0,9.9165,9.9355,9.9165,9.926,42000.0
2014-11-05 11:50:00,10.43,10.44,10.42,10.43,154800.0,9.9355,9.9451,9.926,9.9355,154800.0
2014-11-05 11:55:00,10.42,10.45,10.42,10.45,56400.0,9.926,9.9546,9.926,9.9546,56400.0
2014-11-05 12:00:00,10.44,10.47,10.44,10.45,349200.0,9.9451,9.9736,9.9451,9.9546,349200.0
2014-11-05 12:05:00,10.46,10.46,10.46,10.46,62400.0,9.9641,9.9641,9.9641,9.9641,62400.0
2014-11-05 12:10:00,10.46,10.46,10.44,10.46,123600.0,9.9641,9.9641,9.9451,9.9641,123600.0
2014-11-05 12:15:00,10.45,10.46,10.45,10.45,56400.0,9.9546,9.9641,9.9546,9.9546,56400.0
2014-11-05 12:20:00,10.45,10.46,10.45,10.46,147600.0,9.9546,9.9641,9.9546,9.9641,147600.0
2014-11-05 12:25:00,10.45,10.45,10.43,10.43,58800.0,9.9546,9.9546,9.9355,9.9355,58800.0
2014-11-05 12:30:00,10.43,10.44,10.43,10.44,182400.0,9.9355,9.9451,9.9355,9.9451,182400.0
2014-11-05 12:35:00,10.44,10.45,10.44,10.45,151200.0,9.9451,9.9546,9.9451,9.9546,151200.0
2014-11-05 12:40:00,10.45,10.46,10.45,10.45,105600.0,9.9546,9.9641,9.9546,9.9546,105600.0
2014-11-05 12:45:00,10.46,10.47,10.46,10.46,192000.0,9.9641,9.9736,9.9641,9.9641,192000.0
2014-11-05 12:50:00,10.46,10.46,10.45,10.46,150000.0,9.9641,9.9641,9.9546,9.9641,150000.0
2014-11-05 12:55:00,10.46,10.46,10.45,10.46,80400.0,9.9641,9.9641,9.9546,9.9641,80400.0
2014-11-05 13:00:00,10.45,10.46,10.45,10.46,46800.0,9.9546,9.9641,9.9546,9.9641,46800.0
2014-11-05 13:05:00,10.46,10.47,10.46,10.47,87600.0,9.9641,9.9736,9.9641,9.9736,87600.0
2014-11-05 13:10:00,10.47,10.47,10.46,10.47,68400.0,9.9736,9.9736,9.9641,9.9736,68400.0
2014-11-05 13:15:00,10.47,10.47,10.44,10.44,117600.0,9.9736,9.9736,9.9451,9.9451,117600.0
2014-11-05 13:20:00,10.44,10.45,10.43,10.45,40800.0,9.9451,9.9546,9.9355,9.9546,40800.0
2014-11-05 13:25:00,10.45,10.45,10.44,10.44,57600.0,9.9546,9.9546,9.9451,9.9451,57600.0
2014-11-05 13:30:00,10.44,10.45,10.43,10.44,283200.0,9.9451,9.9546,9.9355,9.9451,283200.0
2014-11-05 13:35:00,10.44,10.44,10.39,10.39,207600.0,9.9451,9.9451,9.8974,9.8974,207600.0
2014-11-05 13:40:00,10.4,10.4,10.37,10.38,130800.0,9.907,9.907,9.8784,9.8879,130800.0
2014-11-05 13:45:00,10.37,10.39,10.37,10.39,138000.0,9.8784,9.8974,9.8784,9.8974,138000.0
2014-11-05 13:50:00,10.39,10.4,10.39,10.39,111600.0,9.8974,9.907,9.8974,9.8974,111600.0
2014-11-05 13:55:00,10.39,10.4,10.38,10.39,70800.0,9.8974,9.907,9.8879,9.8974,70800.0
2014-11-05 14:00:00,10.39,10.4,10.39,10.39,98400.0,9.8974,9.907,9.8974,9.8974,98400.0
2014-11-05 14:05:00,10.39,10.39,10.38,10.38,25200.0,9.8974,9.8974,9.8879,9.8879,25200.0
2014-11-05 14:10:00,10.38,10.41,10.38,10.41,115200.0,9.8879,9.9165,9.8879,9.9165,115200.0
2014-11-05 14:15:00,10.42,10.43,10.41,10.43,172800.0,9.926,9.9355,9.9165,9.9355,172800.0
2014-11-05 14:20:00,10.43,10.44,10.43,10.44,86400.0,9.9355,9.9451,9.9355,9.9451,86400.0
2014-11-05 14:25:00,10.44,10.45,10.44,10.44,56400.0,9.9451,9.9546,9.9451,9.9451,56400.0
2014-11-05 14:30:00,10.44,10.45,10.43,10.45,124800.0,9.9451,9.9546,9.9355,9.9546,124800.0
2014-11-05 14:35:00,10.45,10.45,10.43,10.44,42000.0,9.9546,9.9546,9.9355,9.9451,42000.0
2014-11-05 14:40:00,10.44,10.44,10.43,10.43,22800.0,9.9451,9.9451,9.9355,9.9355,22800.0
2014-11-05 14:45:00,10.43,10.44,10.43,10.43,62400.0,9.9355,9.9451,9.9355,9.9355,62400.0
2014-11-05 14:50:00,10.43,10.44,10.43,10.43,55200.0,9.9355,9.9451,9.9355,9.9355,55200.0
2014-11-05 14:55:00,10.44,10.46,10.44,10.46,148800.0,9.9451,9.9641,9.9451,9.9641,148800.0
2014-11-05 15:00:00,10.46,10.47,10.46,10.46,158400.0,9.9641,9.9736,9.9641,9.9641,158400.0
2014-11-05 15:05:00,10.46,10.46,10.45,10.46,50400.0,9.9641,9.9641,9.9546,9.9641,50400.0
2014-11-05 15:10:00,10.46,10.46,10.45,10.46,87600.0,9.9641,9.9641,9.9546,9.9641,87600.0
2014-11-05 15:15:00,10.46,10.46,10.45,10.45,64800.0,9.9641,9.9641,9.9546,9.9546,64800.0
2014-11-05 15:20:00,10.45,10.45,10.42,10.42,160800.0,9.9546,9.9546,9.926,9.926,160800.0
2014-11-05 15:25:00,10.43,10.44,10.43,10.44,84000.0,9.9355,9.9451,9.9355,9.9451,84000.0
2014-11-05 15:30:00,10.43,10.46,10.42,10.45,302400.0,9.9355,9.9641,9.926,9.9546,302400.0
2014-11-05 15:35:00,10.45,10.45,10.45,10.45,18000.0,9.9546,9.9546,9.9546,9.9546,18000.0
2014-11-05 15:40:00,10.44,10.47,10.44,10.46,296400.0,9.9451,9.9736,9.9451,9.9641,296400.0
2014-11-05 15:45:00,10.46,10.47,10.45,10.47,250800.0,9.9641,9.9736,9.9546,9.9736,250800.0
2014-11-05 15:50:00,10.47,10.49,10.46,10.46,374400.0,9.9736,9.9927,9.9641,9.9641,374400.0
2014-11-05 15:55:00,10.47,10.48,10.46,10.48,780000.0,9.9736,9.9832,9.9641,9.9832,780000.0
2014-11-06 09:30:00,10.48,10.52,10.46,10.5,992400.0,9.9832,10.0213,9.9641,10.0022,992400.0
2014-11-06 09:35:00,10.51,10.53,10.46,10.46,790800.0,10.0117,10.0308,9.9641,9.9641,790800.0
2014-11-06 09:40:00,10.47,10.51,10.47,10.51,367200.0,9.9736,10.0117,9.9736,10.0117,367200.0
2014-11-06 09:45:00,10.5,10.52,10.48,10.52,182400.0,10.0022,10.0213,9.9832,10.0213,182400.0
2014-11-06 09:50:00,10.52,10.52,10.46,10.46,200400.0,10.0213,10.0213,9.9641,9.9641,200400.0
2014-11-06 09:55:00,10.46,10.47,10.44,10.47,180000.0,9.9641,9.9736,9.9451,9.9736,180000.0
2014-11-06 10:00:00,10.47,10.48,10.42,10.44,157200.0,9.9736,9.9832,9.926,9.9451,157200.0
2014-11-06 10:05:00,10.44,10.46,10.44,10.45,69600.0,9.9451,9.9641,9.9451,9.9546,69600.0
2014-11-06 10:10:00,10.45,10.45,10.41,10.43,454800.0,9.9546,9.9546,9.9165,9.9355,454800.0
2014-11-06 10:15:00,10.42,10.42,10.36,10.4,674400.0,9.926,9.926,9.8689,9.907,674400.0
2014-11-06 10:20:00,10.4,10.43,10.4,10.42,182400.0,9.907,9.9355,9.907,9.926,182400.0
2014-11-06 10:25:00,10.43,10.45,10.42,10.43,216000.0,9.9355,9.9546,9.926,9.9355,216000.0
2014-11-06 10:30:00,10.42,10.43,10.39,10.43,196800.0,9.926,9.9355,9.8974,9.9355,196800.0
2014-11-06 10:35:00,10.42,10.46,10.42,10.46,368400.0,9.926,9.9641,9.926,9.9641,368400.0
2014-11-06 10:40:00,10.45,10.48,10.45,10.46,470400.0,9.9546,9.9832,9.9546,9.9641,470400.0
2014-11-06 10:45:00,10.46,10.49,10.46,10.49,196800.0,9.9641,9.9927,9.9641,9.9927,196800.0
2014-11-06 10:50:00,10.47,10.49,10.47,10.49,186000.0,9.9736,9.9927,9.9736,9.9927,186000.0
2014-11-06 10:55:00,10.49,10.49,10.47,10.48,46800.0,9.9927,9.9927,9.9736,9.9832,46800.0
2014-11-06 11:00:00,10.48,10.5,10.48,10.5,68400.0,9.9832,10.0022,9.9832,10.0022,68400.0
2014-11-06 11:05:00,10.5,10.51,10.5,10.51,120000.0,10.0022,10.0117,10.0022,10.0117,120000.0
2014-11-06 11:10:00,10.51,10.51,10.48,10.49,73200.0,10.0117,10.0117,9.9832,9.9927,73200.0
2014-11-06 11:15:00,10.49,10.54,10.49,10.53,393600.0,9.9927,10.0403,9.9927,10.0308,393600.0
2014-11-06 11:20:00,10.53,10.54,10.52,10.54,183600.0,10.0308,10.0403,10.0213,10.0403,183600.0
2014-11-06 11:25:00,10.54,10.54,10.53,10.54,243600.0,10.0403,10.0403,10.0308,10.0403,243600.0
2014-11-06 11:30:00,10.54,10.54,10.53,10.54,140400.0,10.0403,10.0403,10.0308,10.0403,140400.0
2014-11-06 11:35:00,10.53,10.53,10.51,10.52,68400.0,10.0308,10.0308,10.0117,10.0213,68400.0
2014-11-06 11:40:00,10.52,10.54,10.51,10.54,127200.0,10.0213,10.0403,10.0117,10.0403,127200.0
2014-11-06 11:45:00,10.54,10.55,10.52,10.52,403200.0,10.0403,10.0498,10.0213,10.0213,403200.0
2014-11-06 11:50:00,10.53,10.54,10.51,10.52,328800.0,10.0308,10.0403,10.0117,10.0213,328800.0
2014-11-06 11:55:00,10.52,10.52,10.51,10.52,22800.0,10.0213,10.0213,10.0117,10.0213,22800.0
2014-11-06 12:00:00,10.51,10.52,10.5,10.51,224400.0,10.0117,10.0213,10.0022,10.0117,224400.0
2014-11-06 12:05:00,10.52,10.52,10.5,10.5,60000.0,10.0213,10.0213,10.0022,10.0022,60000.0
2014-11-06 12:10:00,10.5,10.51,10.5,10.51,58800.0,10.0022,10.0117,10.0022,10.0117,58800.0
2014-11-06 12:15:00,10.51,10.54,10.51,10.54,111600.0,10.0117,10.0403,10.0117,10.0403,111600.0
2014-11-06 12:20:00,10.54,10.54,10.53,10.54,36000.0,10.0403,10.0403,10.0308,10.0403,36000.0
2014-11-06 12:25:00,10.53,10.54,10.52,10.52,44400.0,10.0308,10.0403,10.0213,10.0213,44400.0
2014-11-06 12:30:00,10.53,10.53,10.52,10.53,146400.0,10.0308,10.0308,10.0213,10.0308,146400.0
2014-11-06 12:35:00,10.53,10.53,10.51,10.51,75600.0,10.0308,10.0308,10.0117,10.0117,75600.0
2014-11-06 12:40:00,10.51,10.53,10.5,10.53,198000.0,10.0117,10.0308,10.0022,10.0308,198000.0
2014-11-06 12:45:00,10.53,10.54,10.52,10.54,40800.0,10.0308,10.0403,10.0213,10.0403,40800.0
2014-11-06 12:50:00,10.54,10.55,10.53,10.54,37200.0,10.0403,10.0498,10.0308,10.0403,37200.0
2014-11-06 12:55:00,10.53,10.55,10.53,10.54,26400.0,10.0308,10.0498,10.0308,10.0403,26400.0
2014-11-06 13:00:00,10.55,10.55,10.54,10.54,34800.0,10.0498,10.0498,10.0403,10.0403,34800.0
2014-11-06 13:05:00,10.54,10.54,10.53,10.53,200400.0,10.0403,10.0403,10.0308,10.0308,200400.0
2014-11-06 13:10:00,10.53,10.54,10.53,10.53,15600.0,10.0308,10.0403,10.0308,10.0308,15600.0
2014-11-06 13:15:00,10.53,10.54,10.53,10.54,38400.0,10.0308,10.0403,10.0308,10.0403,38400.0
2014-11-06 13:20:00,10.54,10.55,10.54,10.55,88800.0,10.0403,10.0498,10.0403,10.0498,88800.0
2014-11-06 13:25:00,10.55,10.57,10.54,10.56,200400.0,10.0498,10.0689,10.0403,10.0594,200400.0
2014-11-06 13:30:00,10.56,10.57,10.56,10.56,182400.0,10.0594,10.0689,10.0594,10.0594,182400.0
2014-11-06 13:35:00,10.56,10.57,10.56,10.57,39600.0,10.0594,10.0689,10.0594,10.0689,39600.0
2014-11-06 13:40:00,10.57,10.57,10.56,10.56,200400.0,10.0689,10.0689,10.0594,10.0594,200400.0
2014-11-06 13:45:00,10.56,10.56,10.54,10.54,202800.0,10.0594,10.0594,10.0403,10.0403,202800.0
2014-11-06 13:50:00,10.55,10.56,10.55,10.56,90000.0,10.0498,10.0594,10.0498,10.0594,90000.0
2014-11-06 13:55:00,10.56,10.57,10.56,10.57,75600.0,10.0594,10.0689,10.0594,10.0689,75600.0
2014-11-06 14:00:00,10.56,10.56,10.56,10.56,70800.0,10.0594,10.0594,10.0594,10.0594,70800.0
2014-11-06 14:05:00,10.56,10.57,10.55,10.55,31200.0,10.0594,10.0689,10.0498,10.0498,31200.0
2014-11-06 14:10:00,10.55,10.56,10.55,10.56,91200.0,10.0498,10.0594,10.0498,10.0594,91200.0
2014-11-06 14:15:00,10.56,10.57,10.56,10.56,54000.0,10.0594,10.0689,10.0594,10.0594,54000.0
2014-11-06 14:20:00,10.56,10.56,10.56,10.56,78000.0,10.0594,10.0594,10.0594,10.0594,78000.0
2014-11-06 14:25:00,10.56,10.57,10.56,10.56,345600.0,10.0594,10.0689,10.0594,10.0594,345600.0
2014-11-06 14:30:00,10.57,10.57,10.54,10.55,204000.0,10.0689,10.0689,10.0403,10.0498,204000.0
2014-11-06 14:35:00,10.55,10.55,10.54,10.55,218400.0,10.0498,10.0498,10.0403,10.0498,218400.0
2014-11-06 14:40:00,10.55,10.55,10.54,10.55,39600.0,10.0498,10.0498,10.0403,10.0498,39600.0
2014-11-06 14:45:00,10.56,10.56,10.56,10.56,145200.0,10.0594,10.0594,10.0594,10.0594,145200.0
2014-11-06 14:50:00,10.57,10.57,10.56,10.57,45600.0,10.0689,10.0689,10.0594,10.0689,45600.0
2014-11-06 14:55:00,10.57,10.59,10.57,10.58,564000.0,10.0689,10.088,10.0689,10.0784,564000.0
2014-11-06 15:00:00,10.58,10.58,10.56,10.57,99600.0,10.0784,10.0784,10.0594,10.0689,99600.0
2014-11-06 15:05:00,10.56,10.56,10.55,10.56,148800.0,10.0594,10.0594,10.0498,10.0594,148800.0
2014-11-06 15:10:00,10.56,10.57,10.56,10.56,168000.0,10.0594,10.0689,10.0594,10.0594,168000.0
2014-11-06 15:15:00,10.56,10.57,10.55,10.57,87600.0,10.0594,10.0689,10.0498,10.0689,87600.0
2014-11-06 15:20:00,10.56,10.57,10.56,10.57,73200.0,10.0594,10.0689,10.0594,10.0689,73200.0
2014-11-06 15:25:00,10.57,10.58,10.57,10.58,129600.0,10.0689,10.0784,10.0689,10.0784,129600.0
2014-11-06 15:30:00,10.58,10.59,10.57,10.57,459600.0,10.0784,10.088,10.0689,10.0689,459600.0
2014-11-06 15:35:00,10.57,10.59,10.57,10.58,78000.0,10.0689,10.088,10.0689,10.0784,78000.0
2014-11-06 15:40:00,10.58,10.59,10.58,10.58,276000.0,10.0784,10.088,10.0784,10.0784,276000.0
2014-11-06 15:45:00,10.58,10.61,10.58,10.61,501600.0,10.0784,10.107,10.0784,10.107,501600.0
2014-11-06 15:50:00,10.61,10.61,10.59,10.59,211200.0,10.107,10.107,10.088,10.088,211200.0
2014-11-06 15:55:00,10.59,10.6,10.59,10.6,624000.0,10.088,10.0975,10.088,10.0975,624000.0
2014-11-07 09:30:00,10.6,10.61,10.56,10.56,660000.0,10.0975,10.107,10.0594,10.0594,660000.0
2014-11-07 09:35:00,10.56,10.59,10.55,10.59,505200.0,10.0594,10.088,10.0498,10.088,505200.0
2014-11-07 09:40:00,10.58,10.58,10.53,10.56,711600.0,10.0784,10.0784,10.0308,10.0594,711600.0
2014-11-07 09:45:00,10.55,10.58,10.53,10.58,255600.0,10.0498,10.0784,10.0308,10.0784,255600.0
2014-11-07 09:50:00,10.56,10.57,10.53,10.53,130800.0,10.0594,10.0689,10.0308,10.0308,130800.0
2014-11-07 09:55:00,10.53,10.57,10.52,10.56,163200.0,10.0308,10.0689,10.0213,10.0594,163200.0
2014-11-07 10:00:00,10.55,10.58,10.55,10.56,75600.0,10.0498,10.0784,10.0498,10.0594,75600.0
2014-11-07 10:05:00,10.57,10.6,10.56,10.6,322800.0,10.0689,10.0975,10.0594,10.0975,322800.0
2014-11-07 10:10:00,10.6,10.61,10.58,10.58,114000.0,10.0975,10.107,10.0784,10.0784,114000.0
2014-11-07 10:15:00,10.57,10.6,10.56,10.59,234000.0,10.0689,10.0975,10.0594,10.088,234000.0
2014-11-07 10:20:00,10.58,10.58,10.56,10.57,176400.0,10.0784,10.0784,10.0594,10.0689,176400.0
2014-11-07 10:25:00,10.57,10.57,10.55,10.56,96000.0,10.0689,10.0689,10.0498,10.0594,96000.0
2014-11-07 10:30:00,10.54,10.54,10.52,10.54,328800.0,10.0403,10.0403,10.0213,10.0403,328800.0
2014-11-07 10:35:00,10.54,10.58,10.54,10.58,1460400.0,10.0403,10.0784,10.0403,10.0784,1460400.0
2014-11-07 10:40:00,10.57,10.57,10.56,10.57,19200.0,10.0689,10.0689,10.0594,10.0689,19200.0
2014-11-07 10:45:00,10.58,10.6,10.58,10.59,118800.0,10.0784,10.0975,10.0784,10.088,118800.0
2014-11-07 10:50:00,10.59,10.61,10.59,10.61,258000.0,10.088,10.107,10.088,10.107,258000.0
2014-11-07 10:55:00,10.61,10.64,10.61,10.63,244800.0,10.107,10.1356,10.107,10.1261,244800.0
2014-11-07 11:00:00,10.63,10.64,10.62,10.62,108000.0,10.1261,10.1356,10.1165,10.1165,108000.0
2014-11-07 11:05:00,10.63,10.63,10.62,10.62,55200.0,10.1261,10.1261,10.1165,10.1165,55200.0
2014-11-07 11:10:00,10.62,10.63,10.62,10.62,18000.0,10.1165,10.1261,10.1165,10.1165,18000.0
2014-11-07 11:15:00,10.63,10.64,10.62,10.64,26400.0,10.1261,10.1356,10.1165,10.1356,26400.0
2014-11-07 11:20:00,10.65,10.65,10.64,10.64,85200.0,10.1451,10.1451,10.1356,10.1356,85200.0
2014-11-07 11:25:00,10.64,10.66,10.64,10.66,186000.0,10.1356,10.1546,10.1356,10.1546,186000.0
2014-11-07 11:30:00,10.66,10.67,10.65,10.65,104400.0,10.1546,10.1642,10.1451,10.1451,104400.0
2014-11-07 11:35:00,10.65,10.65,10.63,10.64,166800.0,10.1451,10.1451,10.1261,10.1356,166800.0
2014-11-07 11:40:00,10.65,10.65,10.63,10.63,30000.0,10.1451,10.1451,10.1261,10.1261,30000.0
2014-11-07 11:45:00,10.63,10.63,10.63,10.63,7200.0,10.1261,10.1261,10.1261,10.1261,7200.0
2014-11-07 11:50:00,10.63,10.64,10.63,10.63,24000.0,10.1261,10.1356,10.1261,10.1261,24000.0
2014-11-07 11:55:00,10.63,10.64,10.62,10.62,147600.0,10.1261,10.1356,10.1165,10.1165,147600.0
2014-11-07 12:00:00,10.62,10.62,10.61,10.62,172800.0,10.1165,10.1165,10.107,10.1165,172800.0
2014-11-07 12:05:00,10.62,10.63,10.62,10.63,49200.0,10.1165,10.1261,10.1165,10.1261,49200.0
2014-11-07 12:10:00,10.63,10.63,10.62,10.62,136800.0,10.1261,10.1261,10.1165,10.1165,136800.0
2014-11-07 12:15:00,10.62,10.63,10.62,10.63,27600.0,10.1165,10.1261,10.1165,10.1261,27600.0
2014-11-07 12:20:00,10.64,10.65,10.64,10.65,85200.0,10.1356,10.1451,10.1356,10.1451,85200.0
2014-11-07 12:25:00,10.65,10.65,10.63,10.64,42000.0,10.1451,10.1451,10.1261,10.1356,42000.0
2014-11-07 12:30:00,10.64,10.64,10.63,10.64,66000.0,10.1356,10.1356,10.1261,10.1356,66000.0
2014-11-07 12:35:00,10.64,10.64,10.64,10.64,0.0,10.1356,10.1356,10.1356,10.1356,0.0
2014-11-07 12:40:00,10.64,10.64,10.63,10.63,70800.0,10.1356,10.1356,10.1261,10.1261,70800.0
2014-11-07 12:45:00,10.63,10.63,10.62,10.62,48000.0,10.1261,10.1261,10.1165,10.1165,48000.0
2014-11-07 12:50:00,10.63,10.63,10.62,10.63,19200.0,10.1261,10.1261,10.1165,10.1261,19200.0
2014-11-07 12:55:00,10.62,10.63,10.62,10.63,54000.0,10.1165,10.1261,10.1165,10.1261,54000.0
2014-11-07 13:00:00,10.62,10.64,10.62,10.64,52800.0,10.1165,10.1356,10.1165,10.1356,52800.0
2014-11-07 13:05:00,10.63,10.65,10.63,10.63,169200.0,10.1261,10.1451,10.1261,10.1261,169200.0
2014-11-07 13:10:00,10.63,10.63,10.63,10.63,28800.0,10.1261,10.1261,10.1261,10.1261,28800.0
2014-11-07 13:15:00,10.63,10.64,10.63,10.63,40800.0,10.1261,10.1356,10.1261,10.1261,40800.0
2014-11-07 13:20:00,10.63,10.63,10.63,10.63,19200.0,10.1261,10.1261,10.1261,10.1261,19200.0
2014-11-07 13:25:00,10.64,10.64,10.63,10.64,52800.0,10.1356,10.1356,10.1261,10.1356,52800.0
2014-11-07 13:30:00,10.64,10.66,10.64,10.66,440400.0,10.1356,10.1546,10.1356,10.1546,440400.0
2014-11-07 13:35:00,10.66,10.66,10.64,10.64,55200.0,10.1546,10.1546,10.1356,10.1356,55200.0
2014-11-07 13:40:00,10.64,10.64,10.64,10.64,60000.0,10.1356,10.1356,10.1356,10.1356,60000.0
2014-11-07 13:45:00,10.64,10.65,10.64,10.64,70800.0,10.1356,10.1451,10.1356,10.1356,70800.0
2014-11-07 13:50:00,10.65,10.65,10.64,10.65,64800.0,10.1451,10.1451,10.1356,10.1451,64800.0
2014-11-07 13:55:00,10.65,10.65,10.64,10.64,27600.0,10.1451,10.1451,10.1356,10.1356,27600.0
2014-11-07 14:00:00,10.63,10.64,10.63,10.63,19200.0,10.1261,10.1356,10.1261,10.1261,19200.0
2014-11-07 14:05:00,10.64,10.64,10.63,10.63,13200.0,10.1356,10.1356,10.1261,10.1261,13200.0
2014-11-07 14:10:00,10.64,10.64,10.64,10.64,4800.0,10.1356,10.1356,10.1356,10.1356,4800.0
2014-11-07 14:15:00,10.64,10.64,10.63,10.63,156000.0,10.1356,10.1356,10.1261,10.1261,156000.0
2014-11-07 14:20:00,10.63,10.63,10.63,10.63,39600.0,10.1261,10.1261,10.1261,10.1261,39600.0
2014-11-07 14:25:00,10.63,10.63,10.6,10.61,186000.0,10.1261,10.1261,10.0975,10.107,186000.0
2014-11-07 14:30:00,10.61,10.61,10.6,10.6,44400.0,10.107,10.107,10.0975,10.0975,44400.0
2014-11-07 14:35:00,10.59,10.6,10.59,10.6,122400.0,10.088,10.0975,10.088,10.0975,122400.0
2014-11-07 14:40:00,10.61,10.62,10.61,10.61,122400.0,10.107,10.1165,10.107,10.107,122400.0
2014-11-07 14:45:00,10.6,10.61,10.6,10.61,9600.0,10.0975,10.107,10.0975,10.107,9600.0
2014-11-07 14:50:00,10.61,10.61,10.6,10.6,28800.0,10.107,10.107,10.0975,10.0975,28800.0
2014-11-07 14:55:00,10.59,10.59,10.57,10.58,254400.0,10.088,10.088,10.0689,10.0784,254400.0
2014-11-07 15:00:00,10.58,10.59,10.58,10.59,75600.0,10.0784,10.088,10.0784,10.088,75600.0
2014-11-07 15:05:00,10.59,10.6,10.59,10.59,46800.0,10.088,10.0975,10.088,10.088,46800.0
2014-11-07 15:10:00,10.58,10.59,10.58,10.58,100800.0,10.0784,10.088,10.0784,10.0784,100800.0
2014-11-07 15:15:00,10.58,10.58,10.55,10.55,513600.0,10.0784,10.0784,10.0498,10.0498,513600.0
2014-11-07 15:20:00,10.56,10.56,10.56,10.56,27600.0,10.0594,10.0594,10.0594,10.0594,27600.0
2014-11-07 15:25:00,10.57,10.57,10.55,10.55,57600.0,10.0689,10.0689,10.0498,10.0498,57600.0
2014-11-07 15:30:00,10.55,10.56,10.54,10.56,136800.0,10.0498,10.0594,10.0403,10.0594,136800.0
2014-11-07 15:35:00,10.56,10.57,10.56,10.56,194400.0,10.0594,10.0689,10.0594,10.0594,194400.0
2014-11-07 15:40:00,10.56,10.58,10.56,10.58,148800.0,10.0594,10.0784,10.0594,10.0784,148800.0
2014-11-07 15:45:00,10.58,10.6,10.58,10.59,368400.0,10.0784,10.0975,10.0784,10.088,368400.0
2014-11-07 15:50:00,10.6,10.6,10.58,10.59,79200.0,10.0975,10.0975,10.0784,10.088,79200.0
2014-11-07 15:55:00,10.6,10.63,10.6,10.63,380400.0,10.0975,10.1261,10.0975,10.1261,380400.0
2014-11-10 09:30:00,10.64,10.65,10.63,10.63,556800.0,10.1356,10.1451,10.1261,10.1261,556800.0
2014-11-10 09:35:00,10.64,10.66,10.63,10.64,134400.0,10.1356,10.1546,10.1261,10.1356,134400.0
2014-11-10 09:40:00,10.65,10.65,10.62,10.63,67200.0,10.1451,10.1451,10.1165,10.1261,67200.0
2014-11-10 09:45:00,10.62,10.63,10.62,10.63,88800.0,10.1165,10.1261,10.1165,10.1261,88800.0
2014-11-10 09:50:00,10.63,10.64,10.59,10.6,307200.0,10.1261,10.1356,10.088,10.0975,307200.0
2014-11-10 09:55:00,10.61,10.63,10.6,10.63,69600.0,10.107,10.1261,10.0975,10.1261,69600.0
2014-11-10 10:00:00,10.62,10.64,10.62,10.63,291600.0,10.1165,10.1356,10.1165,10.1261,291600.0
2014-11-10 10:05:00,10.65,10.65,10.63,10.63,134400.0,10.1451,10.1451,10.1261,10.1261,134400.0
2014-11-10 10:10:00,10.63,10.64,10.63,10.64,85200.0,10.1261,10.1356,10.1261,10.1356,85200.0
2014-11-10 10:15:00,10.63,10.63,10.62,10.62,56400.0,10.1261,10.1261,10.1165,10.1165,56400.0
2014-11-10 10:20:00,10.62,10.62,10.61,10.61,81600.0,10.1165,10.1165,10.107,10.107,81600.0
2014-11-10 10:25:00,10.62,10.62,10.6,10.61,151200.0,10.1165,10.1165,10.0975,10.107,151200.0
2014-11-10 10:30:00,10.62,10.64,10.62,10.64,135600.0,10.1165,10.1356,10.1165,10.1356,135600.0
2014-11-10 10:35:00,10.64,10.64,10.63,10.64,106800.0,10.1356,10.1356,10.1261,10.1356,106800.0
2014-11-10 10:40:00,10.64,10.68,10.64,10.68,189600.0,10.1356,10.1737,10.1356,10.1737,189600.0
2014-11-10 10:45:00,10.69,10.7,10.68,10.7,484800.0,10.1832,10.1927,10.1737,10.1927,484800.0
2014-11-10 10:50:00,10.7,10.7,10.69,10.7,237600.0,10.1927,10.1927,10.1832,10.1927,237600.0
2014-11-10 10:55:00,10.7,10.72,10.7,10.7,280800.0,10.1927,10.2118,10.1927,10.1927,280800.0
2014-11-10 11:00:00,10.7,10.71,10.7,10.71,122400.0,10.1927,10.2023,10.1927,10.2023,122400.0
2014-11-10 11:05:00,10.7,10.71,10.69,10.7,61200.0,10.1927,10.2023,10.1832,10.1927,61200.0
2014-11-10 11:10:00,10.7,10.7,10.69,10.69,51600.0,10.1927,10.1927,10.1832,10.1832,51600.0
2014-11-10 11:15:00,10.7,10.7,10.69,10.69,154800.0,10.1927,10.1927,10.1832,10.1832,154800.0
2014-11-10 11:20:00,10.69,10.7,10.69,10.7,62400.0,10.1832,10.1927,10.1832,10.1927,62400.0
2014-11-10 11:25:00,10.69,10.71,10.69,10.71,164400.0,10.1832,10.2023,10.1832,10.2023,164400.0
2014-11-10 11:30:00,10.72,10.73,10.71,10.73,258000.0,10.2118,10.2213,10.2023,10.2213,258000.0
2014-11-10 11:35:00,10.72,10.72,10.71,10.72,55200.0,10.2118,10.2118,10.2023,10.2118,55200.0
2014-11-10 11:40:00,10.72,10.74,10.72,10.72,206400.0,10.2118,10.2308,10.2118,10.2118,206400.0
2014-11-10 11:45:00,10.71,10.71,10.71,10.71,109200.0,10.2023,10.2023,10.2023,10.2023,109200.0
2014-11-10 11:50:00,10.71,10.71,10.71,10.71,8400.0,10.2023,10.2023,10.2023,10.2023,8400.0
2014-11-10 11:55:00,10.71,10.71,10.7,10.7,99600.0,10.2023,10.2023,10.1927,10.1927,99600.0
2014-11-10 12:00:00,10.7,10.7,10.7,10.7,40800.0,10.1927,10.1927,10.1927,10.1927,40800.0
2014-11-10 12:05:00,10.7,10.7,10.69,10.69,66000.0,10.1927,10.1927,10.1832,10.1832,66000.0
2014-11-10 12:10:00,10.69,10.69,10.68,10.69,68400.0,10.1832,10.1832,10.1737,10.1832,68400.0
2014-11-10 12:15:00,10.69,10.69,10.68,10.69,16800.0,10.1832,10.1832,10.1737,10.1832,16800.0
2014-11-10 12:20:00,10.69,10.69,10.69,10.69,18000.0,10.1832,10.1832,10.1832,10.1832,18000.0
2014-11-10 12:25:00,10.69,10.69,10.68,10.69,42000.0,10.1832,10.1832,10.1737,10.1832,42000.0
2014-11-10 12:30:00,10.69,10.69,10.69,10.69,6000.0,10.1832,10.1832,10.1832,10.1832,6000.0
2014-11-10 12:35:00,10.69,10.69,10.68,10.68,44400.0,10.1832,10.1832,10.1737,10.1737,44400.0
2014-11-10 12:40:00,10.68,10.7,10.68,10.69,26400.0,10.1737,10.1927,10.1737,10.1832,26400.0
2014-11-10 12:45:00,10.69,10.69,10.69,10.69,16800.0,10.1832,10.1832,10.1832,10.1832,16800.0
2014-11-10 12:50:00,10.7,10.7,10.69,10.69,3600.0,10.1927,10.1927,10.1832,10.1832,3600.0
2014-11-10 12:55:00,10.69,10.7,10.69,10.7,39600.0,10.1832,10.1927,10.1832,10.1927,39600.0
2014-11-10 13:00:00,10.69,10.69,10.69,10.69,18000.0,10.1832,10.1832,10.1832,10.1832,18000.0
2014-11-10 13:05:00,10.69,10.7,10.69,10.7,338400.0,10.1832,10.1927,10.1832,10.1927,338400.0
2014-11-10 13:10:00,10.7,10.71,10.7,10.7,80400.0,10.1927,10.2023,10.1927,10.1927,80400.0
2014-11-10 13:15:00,10.7,10.7,10.69,10.7,114000.0,10.1927,10.1927,10.1832,10.1927,114000.0
2014-11-10 13:20:00,10.71,10.71,10.7,10.7,20400.0,10.2023,10.2023,10.1927,10.1927,20400.0
2014-11-10 13:25:00,10.7,10.71,10.7,10.71,19200.0,10.1927,10.2023,10.1927,10.2023,19200.0
2014-11-10 13:30:00,10.72,10.72,10.7,10.71,49200.0,10.2118,10.2118,10.1927,10.2023,49200.0
2014-11-10 13:35:00,10.71,10.71,10.7,10.7,49200.0,10.2023,10.2023,10.1927,10.1927,49200.0
2014-11-10 13:40:00,10.69,10.7,10.69,10.7,25200.0,10.1832,10.1927,10.1832,10.1927,25200.0
2014-11-10 13:45:00,10.7,10.7,10.69,10.69,16800.0,10.1927,10.1927,10.1832,10.1832,16800.0
2014-11-10 13:50:00,10.69,10.69,10.67,10.68,548400.0,10.1832,10.1832,10.1642,10.1737,548400.0
2014-11-10 13:55:00,10.67,10.68,10.66,10.68,171600.0,10.1642,10.1737,10.1546,10.1737,171600.0
2014-11-10 14:00:00,10.67,10.68,10.67,10.68,254400.0,10.1642,10.1737,10.1642,10.1737,254400.0
2014-11-10 14:05:00,10.68,10.69,10.67,10.69,147600.0,10.1737,10.1832,10.1642,10.1832,147600.0
2014-11-10 14:10:00,10.69,10.69,10.69,10.69,18000.0,10.1832,10.1832,10.1832,10.1832,18000.0
2014-11-10 14:15:00,10.69,10.69,10.69,10.69,37200.0,10.1832,10.1832,10.1832,10.1832,37200.0
2014-11-10 14:20:00,10.69,10.71,10.69,10.7,50400.0,10.1832,10.2023,10.1832,10.1927,50400.0
2014-11-10 14:25:00,10.71,10.71,10.7,10.7,142800.0,10.2023,10.2023,10.1927,10.1927,142800.0
2014-11-10 14:30:00,10.7,10.7,10.7,10.7,20400.0,10.1927,10.1927,10.1927,10.1927,20400.0
2014-11-10 14:35:00,10.7,10.7,10.69,10.69,40800.0,10.1927,10.1927,10.1832,10.1832,40800.0
2014-11-10 14:40:00,10.69,10.69,10.69,10.69,55200.0,10.1832,10.1832,10.1832,10.1832,55200.0
2014-11-10 14:45:00,10.69,10.7,10.69,10.69,104400.0,10.1832,10.1927,10.1832,10.1832,104400.0
2014-11-10 14:50:00,10.69,10.71,10.69,10.71,43200.0,10.1832,10.2023,10.1832,10.2023,43200.0
2014-11-10 14:55:00,10.7,10.7,10.7,10.7,1200.0,10.1927,10.1927,10.1927,10.1927,1200.0
2014-11-10 15:00:00,10.71,10.71,10.71,10.71,100800.0,10.2023,10.2023,10.2023,10.2023,100800.0
2014-11-10 15:05:00,10.71,10.72,10.71,10.71,429600.0,10.2023,10.2118,10.2023,10.2023,429600.0
2014-11-10 15:10:00,10.71,10.72,10.71,10.72,98400.0,10.2023,10.2118,10.2023,10.2118,98400.0
2014-11-10 15:15:00,10.72,10.72,10.71,10.71,70800.0,10.2118,10.2118,10.2023,10.2023,70800.0
2014-11-10 15:20:00,10.71,10.72,10.71,10.72,37200.0,10.2023,10.2118,10.2023,10.2118,37200.0
2014-11-10 15:25:00,10.72,10.72,10.71,10.71,30000.0,10.2118,10.2118,10.2023,10.2023,30000.0
2014-11-10 15:30:00,10.7,10.7,10.69,10.7,111600.0,10.1927,10.1927,10.1832,10.1927,111600.0
2014-11-10 15:35:00,10.69,10.7,10.69,10.7,34800.0,10.1832,10.1927,10.1832,10.1927,34800.0
2014-11-10 15:40:00,10.7,10.7,10.7,10.7,72000.0,10.1927,10.1927,10.1927,10.1927,72000.0
2014-11-10 15:45:00,10.7,10.71,10.7,10.7,236400.0,10.1927,10.2023,10.1927,10.1927,236400.0
2014-11-10 15:50:00,10.71,10.71,10.7,10.7,159600.0,10.2023,10.2023,10.1927,10.1927,159600.0
2014-11-10 15:55:00,10.7,10.73,10.69,10.73,480000.0,10.1927,10.2213,10.1832,10.2213,480000.0
2014-11-11 09:30:00,10.74,10.74,10.72,10.73,130800.0,10.2308,10.2308,10.2118,10.2213,130800.0
2014-11-11 09:35:00,10.73,10.73,10.69,10.71,124800.0,10.2213,10.2213,10.1832,10.2023,124800.0
2014-11-11 09:40:00,10.7,10.7,10.68,10.68,273600.0,10.1927,10.1927,10.1737,10.1737,273600.0
2014-11-11 09:45:00,10.69,10.71,10.68,10.7,184800.0,10.1832,10.2023,10.1737,10.1927,184800.0
2014-11-11 09:50:00,10.69,10.72,10.69,10.72,94800.0,10.1832,10.2118,10.1832,10.2118,94800.0
2014-11-11 09:55:00,10.71,10.72,10.7,10.72,87600.0,10.2023,10.2118,10.1927,10.2118,87600.0
2014-11-11 10:00:00,10.72,10.74,10.71,10.72,127200.0,10.2118,10.2308,10.2023,10.2118,127200.0
2014-11-11 10:05:00,10.73,10.73,10.71,10.72,26400.0,10.2213,10.2213,10.2023,10.2118,26400.0
2014-11-11 10:10:00,10.72,10.72,10.71,10.71,43200.0,10.2118,10.2118,10.2023,10.2023,43200.0
2014-11-11 10:15:00,10.71,10.72,10.71,10.72,8400.0,10.2023,10.2118,10.2023,10.2118,8400.0
2014-11-11 10:20:00,10.73,10.74,10.72,10.74,102000.0,10.2213,10.2308,10.2118,10.2308,102000.0
2014-11-11 10:25:00,10.74,10.76,10.74,10.75,150000.0,10.2308,10.2499,10.2308,10.2404,150000.0
2014-11-11 10:30:00,10.75,10.76,10.74,10.74,57600.0,10.2404,10.2499,10.2308,10.2308,57600.0
2014-11-11 10:35:00,10.74,10.75,10.74,10.74,73200.0,10.2308,10.2404,10.2308,10.2308,73200.0
2014-11-11 10:40:00,10.74,10.76,10.74,10.75,187200.0,10.2308,10.2499,10.2308,10.2404,187200.0
2014-11-11 10:45:00,10.76,10.76,10.74,10.75,142800.0,10.2499,10.2499,10.2308,10.2404,142800.0
2014-11-11 10:50:00,10.75,10.76,10.75,10.76,22800.0,10.2404,10.2499,10.2404,10.2499,22800.0
2014-11-11 10:55:00,10.76,10.77,10.76,10.76,72000.0,10.2499,10.2594,10.2499,10.2499,72000.0
2014-11-11 11:00:00,10.76,10.76,10.74,10.75,303600.0,10.2499,10.2499,10.2308,10.2404,303600.0
2014-11-11 11:05:00,10.74,10.75,10.74,10.75,40800.0,10.2308,10.2404,10.2308,10.2404,40800.0
2014-11-11 11:10:00,10.75,10.78,10.75,10.77,127200.0,10.2404,10.2689,10.2404,10.2594,127200.0
2014-11-11 11:15:00,10.77,10.77,10.76,10.76,45600.0,10.2594,10.2594,10.2499,10.2499,45600.0
2014-11-11 11:20:00,10.76,10.77,10.76,10.76,24000.0,10.2499,10.2594,10.2499,10.2499,24000.0
2014-11-11 11:25:00,10.77,10.77,10.75,10.75,31200.0,10.2594,10.2594,10.2404,10.2404,31200.0
2014-11-11 11:30:00,10.75,10.76,10.75,10.75,43200.0,10.2404,10.2499,10.2404,10.2404,43200.0
2014-11-11 11:35:00,10.75,10.75,10.73,10.73,25200.0,10.2404,10.2404,10.2213,10.2213,25200.0
2014-11-11 11:40:00,10.72,10.73,10.72,10.73,42000.0,10.2118,10.2213,10.2118,10.2213,42000.0
2014-11-11 11:45:00,10.73,10.74,10.73,10.73,63600.0,10.2213,10.2308,10.2213,10.2213,63600.0
2014-11-11 11:50:00,10.74,10.74,10.72,10.72,32400.0,10.2308,10.2308,10.2118,10.2118,32400.0
2014-11-11 11:55:00,10.73,10.73,10.72,10.73,14400.0,10.2213,10.2213,10.2118,10.2213,14400.0
2014-11-11 12:00:00,10.73,10.73,10.72,10.73,54000.0,10.2213,10.2213,10.2118,10.2213,54000.0
2014-11-11 12:05:00,10.73,10.73,10.71,10.71,153600.0,10.2213,10.2213,10.2023,10.2023,153600.0
2014-11-11 12:10:00,10.7,10.72,10.7,10.72,26400.0,10.1927,10.2118,10.1927,10.2118,26400.0
2014-11-11 12:15:00,10.71,10.72,10.71,10.71,18000.0,10.2023,10.2118,10.2023,10.2023,18000.0
2014-11-11 12:20:00,10.72,10.72,10.72,10.72,15600.0,10.2118,10.2118,10.2118,10.2118,15600.0
2014-11-11 12:25:00,10.72,10.72,10.71,10.71,277200.0,10.2118,10.2118,10.2023,10.2023,277200.0
2014-11-11 12:30:00,10.72,10.73,10.72,10.72,72000.0,10.2118,10.2213,10.2118,10.2118,72000.0
2014-11-11 12:35:00,10.73,10.73,10.72,10.73,8400.0,10.2213,10.2213,10.2118,10.2213,8400.0
2014-11-11 12:40:00,10.73,10.73,10.72,10.72,34800.0,10.2213,10.2213,10.2118,10.2118,34800.0
2014-11-11 12:45:00,10.72,10.72,10.7,10.71,24000.0,10.2118,10.2118,10.1927,10.2023,24000.0
2014-11-11 12:50:00,10.71,10.72,10.71,10.72,42000.0,10.2023,10.2118,10.2023,10.2118,42000.0
2014-11-11 12:55:00,10.72,10.72,10.71,10.71,20400.0,10.2118,10.2118,10.2023,10.2023,20400.0
2014-11-11 13:00:00,10.71,10.71,10.7,10.71,55200.0,10.2023,10.2023,10.1927,10.2023,55200.0
2014-11-11 13:05:00,10.71,10.71,10.7,10.71,62400.0,10.2023,10.2023,10.1927,10.2023,62400.0
2014-11-11 13:10:00,10.71,10.71,10.69,10.69,62400.0,10.2023,10.2023,10.1832,10.1832,62400.0
2014-11-11 13:15:00,10.69,10.69,10.68,10.69,66000.0,10.1832,10.1832,10.1737,10.1832,66000.0
2014-11-11 13:20:00,10.69,10.7,10.69,10.7,45600.0,10.1832,10.1927,10.1832,10.1927,45600.0
2014-11-11 13:25:00,10.7,10.7,10.69,10.7,42000.0,10.1927,10.1927,10.1832,10.1927,42000.0
2014-11-11 13:30:00,10.7,10.7,10.69,10.7,51600.0,10.1927,10.1927,10.1832,10.1927,51600.0
2014-11-11 13:35:00,10.71,10.71,10.7,10.71,63600.0,10.2023,10.2023,10.1927,10.2023,63600.0
2014-11-11 13:40:00,10.71,10.72,10.71,10.71,31200.0,10.2023,10.2118,10.2023,10.2023,31200.0
2014-11-11 13:45:00,10.71,10.71,10.7,10.7,67200.0,10.2023,10.2023,10.1927,10.1927,67200.0
2014-11-11 13:50:00,10.7,10.7,10.7,10.7,30000.0,10.1927,10.1927,10.1927,10.1927,30000.0
2014-11-11 13:55:00,10.7,10.71,10.7,10.7,31200.0,10.1927,10.2023,10.1927,10.1927,31200.0
2014-11-11 14:00:00,10.71,10.71,10.7,10.71,34800.0,10.2023,10.2023,10.1927,10.2023,34800.0
2014-11-11 14:05:00,10.7,10.71,10.7,10.7,129600.0,10.1927,10.2023,10.1927,10.1927,129600.0
2014-11-11 14:10:00,10.71,10.71,10.7,10.71,64800.0,10.2023,10.2023,10.1927,10.2023,64800.0
2014-11-11 14:15:00,10.71,10.72,10.71,10.72,52800.0,10.2023,10.2118,10.2023,10.2118,52800.0
2014-11-11 14:20:00,10.72,10.73,10.71,10.72,66000.0,10.2118,10.2213,10.2023,10.2118,66000.0
2014-11-11 14:25:00,10.72,10.72,10.72,10.72,36000.0,10.2118,10.2118,10.2118,10.2118,36000.0
2014-11-11 14:30:00,10.72,10.72,10.71,10.71,25200.0,10.2118,10.2118,10.2023,10.2023,25200.0
2014-11-11 14:35:00,10.71,10.71,10.7,10.7,109200.0,10.2023,10.2023,10.1927,10.1927,109200.0
2014-11-11 14:40:00,10.7,10.71,10.7,10.71,7200.0,10.1927,10.2023,10.1927,10.2023,7200.0
2014-11-11 14:45:00,10.7,10.72,10.7,10.72,22800.0,10.1927,10.2118,10.1927,10.2118,22800.0
2014-11-11 14:50:00,10.71,10.71,10.71,10.71,20400.0,10.2023,10.2023,10.2023,10.2023,20400.0
2014-11-11 14:55:00,10.71,10.71,10.71,10.71,22800.0,10.2023,10.2023,10.2023,10.2023,22800.0
2014-11-11 15:00:00,10.71,10.71,10.7,10.71,13200.0,10.2023,10.2023,10.1927,10.2023,13200.0
2014-11-11 15:05:00,10.71,10.72,10.71,10.72,28800.0,10.2023,10.2118,10.2023,10.2118,28800.0
2014-11-11 15:10:00,10.72,10.72,10.71,10.72,12000.0,10.2118,10.2118,10.2023,10.2118,12000.0
2014-11-11 15:15:00,10.71,10.72,10.71,10.72,20400.0,10.2023,10.2118,10.2023,10.2118,20400.0
2014-11-11 15:20:00,10.72,10.72,10.7,10.7,74400.0,10.2118,10.2118,10.1927,10.1927,74400.0
2014-11-11 15:25:00,10.71,10.71,10.7,10.71,6000.0,10.2023,10.2023,10.1927,10.2023,6000.0
2014-11-11 15:30:00,10.71,10.71,10.7,10.71,38400.0,10.2023,10.2023,10.1927,10.2023,38400.0
2014-11-11 15:35:00,10.7,10.72,10.7,10.72,81600.0,10.1927,10.2118,10.1927,10.2118,81600.0
2014-11-11 15:40:00,10.72,10.74,10.72,10.74,246000.0,10.2118,10.2308,10.2118,10.2308,246000.0
2014-11-11 15:45:00,10.74,10.75,10.74,10.74,80400.0,10.2308,10.2404,10.2308,10.2308,80400.0
2014-11-11 15:50:00,10.74,10.75,10.73,10.73,88800.0,10.2308,10.2404,10.2213,10.2213,88800.0
2014-11-11 15:55:00,10.74,10.76,10.73,10.75,391200.0,10.2308,10.2499,10.2213,10.2404,391200.0
2014-11-12 09:30:00,10.63,10.65,10.62,10.64,882000.0,10.1261,10.1451,10.1165,10.1356,882000.0
2014-11-12 09:35:00,10.64,10.66,10.64,10.65,324000.0,10.1356,10.1546,10.1356,10.1451,324000.0
2014-11-12 09:40:00,10.66,10.67,10.65,10.65,264000.0,10.1546,10.1642,10.1451,10.1451,264000.0
2014-11-12 09:45:00,10.64,10.68,10.64,10.67,133200.0,10.1356,10.1737,10.1356,10.1642,133200.0
2014-11-12 09:50:00,10.68,10.68,10.66,10.67,74400.0,10.1737,10.1737,10.1546,10.1642,74400.0
2014-11-12 09:55:00,10.67,10.67,10.66,10.67,51600.0,10.1642,10.1642,10.1546,10.1642,51600.0
2014-11-12 10:00:00,10.67,10.7,10.67,10.67,253200.0,10.1642,10.1927,10.1642,10.1642,253200.0
2014-11-12 10:05:00,10.68,10.71,10.67,10.69,240000.0,10.1737,10.2023,10.1642,10.1832,240000.0
2014-11-12 10:10:00,10.7,10.71,10.7,10.7,352800.0,10.1927,10.2023,10.1927,10.1927,352800.0
2014-11-12 10:15:00,10.7,10.71,10.69,10.71,138000.0,10.1927,10.2023,10.1832,10.2023,138000.0
2014-11-12 10:20:00,10.71,10.71,10.7,10.71,110400.0,10.2023,10.2023,10.1927,10.2023,110400.0
2014-11-12 10:25:00,10.72,10.72,10.7,10.7,62400.0,10.2118,10.2118,10.1927,10.1927,62400.0
2014-11-12 10:30:00,10.7,10.7,10.67,10.68,136800.0,10.1927,10.1927,10.1642,10.1737,136800.0
2014-11-12 10:35:00,10.68,10.68,10.67,10.68,60000.0,10.1737,10.1737,10.1642,10.1737,60000.0
2014-11-12 10:40:00,10.68,10.68,10.66,10.67,136800.0,10.1737,10.1737,10.1546,10.1642,136800.0
2014-11-12 10:45:00,10.67,10.68,10.66,10.68,67200.0,10.1642,10.1737,10.1546,10.1737,67200.0
2014-11-12 10:50:00,10.67,10.68,10.66,10.66,79200.0,10.1642,10.1737,10.1546,10.1546,79200.0
2014-11-12 10:55:00,10.67,10.67,10.65,10.65,48000.0,10.1642,10.1642,10.1451,10.1451,48000.0
2014-11-12 11:00:00,10.65,10.65,10.63,10.64,110400.0,10.1451,10.1451,10.1261,10.1356,110400.0
2014-11-12 11:05:00,10.65,10.65,10.64,10.65,33600.0,10.1451,10.1451,10.1356,10.1451,33600.0
2014-11-12 11:10:00,10.65,10.66,10.64,10.65,178800.0,10.1451,10.1546,10.1356,10.1451,178800.0
2014-11-12 11:15:00,10.65,10.65,10.64,10.65,374400.0,10.1451,10.1451,10.1356,10.1451,374400.0
2014-11-12 11:20:00,10.65,10.69,10.65,10.69,271200.0,10.1451,10.1832,10.1451,10.1832,271200.0
2014-11-12 11:25:00,10.69,10.7,10.68,10.68,74400.0,10.1832,10.1927,10.1737,10.1737,74400.0
2014-11-12 11:30:00,10.68,10.7,10.68,10.7,78000.0,10.1737,10.1927,10.1737,10.1927,78000.0
2014-11-12 11:35:00,10.7,10.74,10.7,10.72,259200.0,10.1927,10.2308,10.1927,10.2118,259200.0
2014-11-12 11:40:00,10.72,10.73,10.72,10.73,26400.0,10.2118,10.2213,10.2118,10.2213,26400.0
2014-11-12 11:45:00,10.73,10.74,10.72,10.72,90000.0,10.2213,10.2308,10.2118,10.2118,90000.0
2014-11-12 11:50:00,10.73,10.74,10.73,10.73,58800.0,10.2213,10.2308,10.2213,10.2213,58800.0
2014-11-12 11:55:00,10.73,10.75,10.73,10.74,97200.0,10.2213,10.2404,10.2213,10.2308,97200.0
2014-11-12 12:00:00,10.73,10.73,10.73,10.73,152400.0,10.2213,10.2213,10.2213,10.2213,152400.0
2014-11-12 12:05:00,10.73,10.76,10.73,10.74,130800.0,10.2213,10.2499,10.2213,10.2308,130800.0
2014-11-12 12:10:00,10.75,10.75,10.72,10.73,102000.0,10.2404,10.2404,10.2118,10.2213,102000.0
2014-11-12 12:15:00,10.73,10.74,10.73,10.74,48000.0,10.2213,10.2308,10.2213,10.2308,48000.0
2014-11-12 12:20:00,10.73,10.74,10.73,10.73,58800.0,10.2213,10.2308,10.2213,10.2213,58800.0
2014-11-12 12:25:00,10.74,10.75,10.74,10.74,52800.0,10.2308,10.2404,10.2308,10.2308,52800.0
2014-11-12 12:30:00,10.74,10.75,10.73,10.73,78000.0,10.2308,10.2404,10.2213,10.2213,78000.0
2014-11-12 12:35:00,10.72,10.73,10.72,10.72,43200.0,10.2118,10.2213,10.2118,10.2118,43200.0
2014-11-12 12:40:00,10.72,10.72,10.71,10.72,19200.0,10.2118,10.2118,10.2023,10.2118,19200.0
2014-11-12 12:45:00,10.72,10.73,10.72,10.73,19200.0,10.2118,10.2213,10.2118,10.2213,19200.0
2014-11-12 12:50:00,10.73,10.73,10.73,10.73,10800.0,10.2213,10.2213,10.2213,10.2213,10800.0
2014-11-12 12:55:00,10.73,10.74,10.73,10.73,43200.0,10.2213,10.2308,10.2213,10.2213,43200.0
2014-11-12 13:00:00,10.73,10.73,10.73,10.73,236400.0,10.2213,10.2213,10.2213,10.2213,236400.0
2014-11-12 13:05:00,10.73,10.74,10.72,10.72,72000.0,10.2213,10.2308,10.2118,10.2118,72000.0
2014-11-12 13:10:00,10.72,10.73,10.72,10.73,75600.0,10.2118,10.2213,10.2118,10.2213,75600.0
2014-11-12 13:15:00,10.73,10.73,10.72,10.73,43200.0,10.2213,10.2213,10.2118,10.2213,43200.0
2014-11-12 13:20:00,10.72,10.74,10.72,10.74,22800.0,10.2118,10.2308,10.2118,10.2308,22800.0
2014-11-12 13:25:00,10.74,10.75,10.74,10.75,85200.0,10.2308,10.2404,10.2308,10.2404,85200.0
2014-11-12 13:30:00,10.75,10.76,10.75,10.75,91200.0,10.2404,10.2499,10.2404,10.2404,91200.0
2014-11-12 13:35:00,10.75,10.75,10.74,10.74,16800.0,10.2404,10.2404,10.2308,10.2308,16800.0
2014-11-12 13:40:00,10.75,10.75,10.74,10.74,25200.0,10.2404,10.2404,10.2308,10.2308,25200.0
2014-11-12 13:45:00,10.74,10.74,10.73,10.74,111600.0,10.2308,10.2308,10.2213,10.2308,111600.0
2014-11-12 13:50:00,10.73,10.73,10.72,10.73,43200.0,10.2213,10.2213,10.2118,10.2213,43200.0
2014-11-12 13:55:00,10.72,10.72,10.72,10.72,76800.0,10.2118,10.2118,10.2118,10.2118,76800.0
2014-11-12 14:00:00,10.72,10.73,10.72,10.72,36000.0,10.2118,10.2213,10.2118,10.2118,36000.0
2014-11-12 14:05:00,10.73,10.73,10.72,10.73,18000.0,10.2213,10.2213,10.2118,10.2213,18000.0
2014-11-12 14:10:00,10.73,10.73,10.73,10.73,12000.0,10.2213,10.2213,10.2213,10.2213,12000.0
2014-11-12 14:15:00,10.73,10.74,10.73,10.74,115200.0,10.2213,10.2308,10.2213,10.2308,115200.0
2014-11-12 14:20:00,10.74,10.75,10.74,10.74,37200.0,10.2308,10.2404,10.2308,10.2308,37200.0
2014-11-12 14:25:00,10.75,10.75,10.75,10.75,15600.0,10.2404,10.2404,10.2404,10.2404,15600.0
2014-11-12 14:30:00,10.75,10.75,10.74,10.74,31200.0,10.2404,10.2404,10.2308,10.2308,31200.0
2014-11-12 14:35:00,10.73,10.73,10.72,10.72,88800.0,10.2213,10.2213,10.2118,10.2118,88800.0
2014-11-12 14:40:00,10.72,10.72,10.7,10.7,150000.0,10.2118,10.2118,10.1927,10.1927,150000.0
2014-11-12 14:45:00,10.71,10.71,10.7,10.7,72000.0,10.2023,10.2023,10.1927,10.1927,72000.0
2014-11-12 14:50:00,10.7,10.7,10.68,10.7,126000.0,10.1927,10.1927,10.1737,10.1927,126000.0
2014-11-12 14:55:00,10.7,10.7,10.7,10.7,57600.0,10.1927,10.1927,10.1927,10.1927,57600.0
2014-11-12 15:00:00,10.7,10.72,10.68,10.71,271200.0,10.1927,10.2118,10.1737,10.2023,271200.0
2014-11-12 15:05:00,10.71,10.73,10.71,10.73,87600.0,10.2023,10.2213,10.2023,10.2213,87600.0
2014-11-12 15:10:00,10.72,10.72,10.72,10.72,22800.0,10.2118,10.2118,10.2118,10.2118,22800.0
2014-11-12 15:15:00,10.72,10.72,10.72,10.72,34800.0,10.2118,10.2118,10.2118,10.2118,34800.0
2014-11-12 15:20:00,10.72,10.73,10.72,10.72,15600.0,10.2118,10.2213,10.2118,10.2118,15600.0
2014-11-12 15:25:00,10.72,10.74,10.72,10.74,128400.0,10.2118,10.2308,10.2118,10.2308,128400.0
2014-11-12 15:30:00,10.74,10.75,10.73,10.75,260400.0,10.2308,10.2404,10.2213,10.2404,260400.0
2014-11-12 15:35:00,10.74,10.75,10.74,10.75,316800.0,10.2308,10.2404,10.2308,10.2404,316800.0
2014-11-12 15:40:00,10.75,10.76,10.75,10.76,109200.0,10.2404,10.2499,10.2404,10.2499,109200.0
2014-11-12 15:45:00,10.76,10.76,10.74,10.74,158400.0,10.2499,10.2499,10.2308,10.2308,158400.0
2014-11-12 15:50:00,10.75,10.75,10.72,10.73,262800.0,10.2404,10.2404,10.2118,10.2213,262800.0
2014-11-12 15:55:00,10.73,10.74,10.72,10.72,468000.0,10.2213,10.2308,10.2118,10.2118,468000.0
2014-11-13 09:30:00,10.75,10.79,10.75,10.79,256800.0,10.2404,10.2785,10.2404,10.2785,256800.0
2014-11-13 09:35:00,10.79,10.81,10.79,10.8,223200.0,10.2785,10.2975,10.2785,10.288,223200.0
2014-11-13 09:40:00,10.8,10.81,10.78,10.79,111600.0,10.288,10.2975,10.2689,10.2785,111600.0
2014-11-13 09:45:00,10.8,10.82,10.79,10.82,261600.0,10.288,10.307,10.2785,10.307,261600.0
2014-11-13 09:50:00,10.82,10.83,10.81,10.81,249600.0,10.307,10.3166,10.2975,10.2975,249600.0
2014-11-13 09:55:00,10.81,10.82,10.8,10.81,146400.0,10.2975,10.307,10.288,10.2975,146400.0
2014-11-13 10:00:00,10.82,10.82,10.79,10.79,99600.0,10.307,10.307,10.2785,10.2785,99600.0
2014-11-13 10:05:00,10.8,10.81,10.8,10.81,75600.0,10.288,10.2975,10.288,10.2975,75600.0
2014-11-13 10:10:00,10.81,10.81,10.79,10.8,160800.0,10.2975,10.2975,10.2785,10.288,160800.0
2014-11-13 10:15:00,10.8,10.83,10.8,10.83,126000.0,10.288,10.3166,10.288,10.3166,126000.0
2014-11-13 10:20:00,10.82,10.84,10.81,10.84,488400.0,10.307,10.3261,10.2975,10.3261,488400.0
2014-11-13 10:25:00,10.84,10.85,10.83,10.84,121200.0,10.3261,10.3356,10.3166,10.3261,121200.0
2014-11-13 10:30:00,10.84,10.85,10.84,10.85,106800.0,10.3261,10.3356,10.3261,10.3356,106800.0
2014-11-13 10:35:00,10.84,10.85,10.84,10.85,150000.0,10.3261,10.3356,10.3261,10.3356,150000.0
2014-11-13 10:40:00,10.85,10.85,10.83,10.83,92400.0,10.3356,10.3356,10.3166,10.3166,92400.0
2014-11-13 10:45:00,10.83,10.85,10.83,10.85,20400.0,10.3166,10.3356,10.3166,10.3356,20400.0
2014-11-13 10:50:00,10.84,10.86,10.84,10.86,428400.0,10.3261,10.3452,10.3261,10.3452,428400.0
2014-11-13 10:55:00,10.85,10.85,10.83,10.83,205200.0,10.3356,10.3356,10.3166,10.3166,205200.0
2014-11-13 11:00:00,10.83,10.84,10.81,10.81,193200.0,10.3166,10.3261,10.2975,10.2975,193200.0
2014-11-13 11:05:00,10.82,10.82,10.77,10.78,433200.0,10.307,10.307,10.2594,10.2689,433200.0
2014-11-13 11:10:00,10.78,10.78,10.76,10.77,228000.0,10.2689,10.2689,10.2499,10.2594,228000.0
2014-11-13 11:15:00,10.77,10.77,10.74,10.77,270000.0,10.2594,10.2594,10.2308,10.2594,270000.0
2014-11-13 11:20:00,10.78,10.78,10.77,10.78,273600.0,10.2689,10.2689,10.2594,10.2689,273600.0
2014-11-13 11:25:00,10.78,10.78,10.76,10.77,138000.0,10.2689,10.2689,10.2499,10.2594,138000.0
2014-11-13 11:30:00,10.75,10.76,10.73,10.74,210000.0,10.2404,10.2499,10.2213,10.2308,210000.0
2014-11-13 11:35:00,10.74,10.74,10.7,10.7,238800.0,10.2308,10.2308,10.1927,10.1927,238800.0
2014-11-13 11:40:00,10.7,10.71,10.69,10.71,163200.0,10.1927,10.2023,10.1832,10.2023,163200.0
2014-11-13 11:45:00,10.71,10.74,10.71,10.73,82800.0,10.2023,10.2308,10.2023,10.2213,82800.0
2014-11-13 11:50:00,10.73,10.73,10.73,10.73,73200.0,10.2213,10.2213,10.2213,10.2213,73200.0
2014-11-13 11:55:00,10.74,10.75,10.73,10.74,238800.0,10.2308,10.2404,10.2213,10.2308,238800.0
2014-11-13 12:00:00,10.74,10.74,10.71,10.72,54000.0,10.2308,10.2308,10.2023,10.2118,54000.0
2014-11-13 12:05:00,10.71,10.74,10.7,10.74,144000.0,10.2023,10.2308,10.1927,10.2308,144000.0
2014-11-13 12:10:00,10.74,10.74,10.74,10.74,26400.0,10.2308,10.2308,10.2308,10.2308,26400.0
2014-11-13 12:15:00,10.74,10.76,10.74,10.75,56400.0,10.2308,10.2499,10.2308,10.2404,56400.0
2014-11-13 12:20:00,10.75,10.75,10.74,10.74,31200.0,10.2404,10.2404,10.2308,10.2308,31200.0
2014-11-13 12:25:00,10.75,10.76,10.75,10.76,117600.0,10.2404,10.2499,10.2404,10.2499,117600.0
2014-11-13 12:30:00,10.76,10.77,10.76,10.76,62400.0,10.2499,10.2594,10.2499,10.2499,62400.0
2014-11-13 12:35:00,10.76,10.76,10.76,10.76,1200.0,10.2499,10.2499,10.2499,10.2499,1200.0
2014-11-13 12:40:00,10.76,10.76,10.74,10.75,64800.0,10.2499,10.2499,10.2308,10.2404,64800.0
2014-11-13 12:45:00,10.74,10.74,10.74,10.74,21600.0,10.2308,10.2308,10.2308,10.2308,21600.0
2014-11-13 12:50:00,10.74,10.74,10.73,10.73,85200.0,10.2308,10.2308,10.2213,10.2213,85200.0
2014-11-13 12:55:00,10.73,10.74,10.72,10.72,16800.0,10.2213,10.2308,10.2118,10.2118,16800.0
2014-11-13 13:00:00,10.73,10.73,10.73,10.73,30000.0,10.2213,10.2213,10.2213,10.2213,30000.0
2014-11-13 13:05:00,10.72,10.72,10.68,10.7,328800.0,10.2118,10.2118,10.1737,10.1927,328800.0
2014-11-13 13:10:00,10.7,10.7,10.69,10.7,39600.0,10.1927,10.1927,10.1832,10.1927,39600.0
2014-11-13 13:15:00,10.69,10.71,10.69,10.71,49200.0,10.1832,10.2023,10.1832,10.2023,49200.0
2014-11-13 13:20:00,10.69,10.69,10.65,10.65,266400.0,10.1832,10.1832,10.1451,10.1451,266400.0
2014-11-13 13:25:00,10.64,10.66,10.63,10.66,423600.0,10.1356,10.1546,10.1261,10.1546,423600.0
2014-11-13 13:30:00,10.65,10.65,10.61,10.61,324000.0,10.1451,10.1451,10.107,10.107,324000.0
2014-11-13 13:35:00,10.62,10.63,10.6,10.63,315600.0,10.1165,10.1261,10.0975,10.1261,315600.0
2014-11-13 13:40:00,10.63,10.64,10.63,10.64,116400.0,10.1261,10.1356,10.1261,10.1356,116400.0
2014-11-13 13:45:00,10.64,10.65,10.64,10.65,192000.0,10.1356,10.1451,10.1356,10.1451,192000.0
2014-11-13 13:50:00,10.66,10.69,10.66,10.67,168000.0,10.1546,10.1832,10.1546,10.1642,168000.0
2014-11-13 13:55:00,10.67,10.67,10.66,10.66,37200.0,10.1642,10.1642,10.1546,10.1546,37200.0
2014-11-13 14:00:00,10.66,10.68,10.66,10.68,38400.0,10.1546,10.1737,10.1546,10.1737,38400.0
2014-11-13 14:05:00,10.67,10.67,10.66,10.66,61200.0,10.1642,10.1642,10.1546,10.1546,61200.0
2014-11-13 14:10:00,10.66,10.66,10.62,10.62,93600.0,10.1546,10.1546,10.1165,10.1165,93600.0
2014-11-13 14:15:00,10.63,10.63,10.61,10.62,76800.0,10.1261,10.1261,10.107,10.1165,76800.0
2014-11-13 14:20:00,10.63,10.63,10.62,10.63,81600.0,10.1261,10.1261,10.1165,10.1261,81600.0
2014-11-13 14:25:00,10.62,10.65,10.61,10.64,61200.0,10.1165,10.1451,10.107,10.1356,61200.0
2014-11-13 14:30:00,10.65,10.67,10.64,10.67,90000.0,10.1451,10.1642,10.1356,10.1642,90000.0
2014-11-13 14:35:00,10.67,10.67,10.65,10.65,190800.0,10.1642,10.1642,10.1451,10.1451,190800.0
2014-11-13 14:40:00,10.65,10.68,10.65,10.67,121200.0,10.1451,10.1737,10.1451,10.1642,121200.0
2014-11-13 14:45:00,10.67,10.71,10.67,10.7,182400.0,10.1642,10.2023,10.1642,10.1927,182400.0
2014-11-13 14:50:00,10.7,10.7,10.69,10.7,78000.0,10.1927,10.1927,10.1832,10.1927,78000.0
2014-11-13 14:55:00,10.69,10.69,10.67,10.67,51600.0,10.1832,10.1832,10.1642,10.1642,51600.0
2014-11-13 15:00:00,10.67,10.7,10.67,10.7,156000.0,10.1642,10.1927,10.1642,10.1927,156000.0
2014-11-13 15:05:00,10.7,10.73,10.7,10.72,392400.0,10.1927,10.2213,10.1927,10.2118,392400.0
2014-11-13 15:10:00,10.72,10.73,10.71,10.71,291600.0,10.2118,10.2213,10.2023,10.2023,291600.0
2014-11-13 15:15:00,10.71,10.72,10.7,10.71,74400.0,10.2023,10.2118,10.1927,10.2023,74400.0
2014-11-13 15:20:00,10.71,10.72,10.7,10.72,76800.0,10.2023,10.2118,10.1927,10.2118,76800.0
2014-11-13 15:25:00,10.72,10.72,10.67,10.67,249600.0,10.2118,10.2118,10.1642,10.1642,249600.0
2014-11-13 15:30:00,10.67,10.72,10.67,10.71,156000.0,10.1642,10.2118,10.1642,10.2023,156000.0
2014-11-13 15:35:00,10.71,10.75,10.71,10.75,315600.0,10.2023,10.2404,10.2023,10.2404,315600.0
2014-11-13 15:40:00,10.74,10.77,10.74,10.77,256800.0,10.2308,10.2594,10.2308,10.2594,256800.0
2014-11-13 15:45:00,10.77,10.77,10.75,10.75,631200.0,10.2594,10.2594,10.2404,10.2404,631200.0
2014-11-13 15:50:00,10.76,10.77,10.74,10.74,302400.0,10.2499,10.2594,10.2308,10.2308,302400.0
2014-11-13 15:55:00,10.74,10.75,10.72,10.75,469200.0,10.2308,10.2404,10.2118,10.2404,469200.0
2014-11-14 09:30:00,10.74,10.76,10.74,10.75,363600.0,10.2308,10.2499,10.2308,10.2404,363600.0
2014-11-14 09:35:00,10.75,10.77,10.75,10.75,295200.0,10.2404,10.2594,10.2404,10.2404,295200.0
2014-11-14 09:40:00,10.76,10.76,10.73,10.73,146400.0,10.2499,10.2499,10.2213,10.2213,146400.0
2014-11-14 09:45:00,10.73,10.74,10.71,10.71,411600.0,10.2213,10.2308,10.2023,10.2023,411600.0
2014-11-14 09:50:00,10.71,10.74,10.71,10.74,114000.0,10.2023,10.2308,10.2023,10.2308,114000.0
2014-11-14 09:55:00,10.75,10.76,10.74,10.74,181200.0,10.2404,10.2499,10.2308,10.2308,181200.0
2014-11-14 10:00:00,10.76,10.79,10.76,10.78,240000.0,10.2499,10.2785,10.2499,10.2689,240000.0
2014-11-14 10:05:00,10.78,10.79,10.77,10.79,207600.0,10.2689,10.2785,10.2594,10.2785,207600.0
2014-11-14 10:10:00,10.79,10.8,10.79,10.79,109200.0,10.2785,10.288,10.2785,10.2785,109200.0
2014-11-14 10:15:00,10.77,10.77,10.77,10.77,56400.0,10.2594,10.2594,10.2594,10.2594,56400.0
2014-11-14 10:20:00,10.78,10.78,10.76,10.77,182400.0,10.2689,10.2689,10.2499,10.2594,182400.0
2014-11-14 10:25:00,10.78,10.78,10.73,10.74,55200.0,10.2689,10.2689,10.2213,10.2308,55200.0
2014-11-14 10:30:00,10.74,10.74,10.71,10.71,223200.0,10.2308,10.2308,10.2023,10.2023,223200.0
2014-11-14 10:35:00,10.71,10.72,10.69,10.72,112800.0,10.2023,10.2118,10.1832,10.2118,112800.0
2014-11-14 10:40:00,10.72,10.74,10.72,10.73,132000.0,10.2118,10.2308,10.2118,10.2213,132000.0
2014-11-14 10:45:00,10.74,10.77,10.74,10.76,160800.0,10.2308,10.2594,10.2308,10.2499,160800.0
2014-11-14 10:50:00,10.77,10.78,10.77,10.77,58800.0,10.2594,10.2689,10.2594,10.2594,58800.0
2014-11-14 10:55:00,10.77,10.78,10.77,10.77,48000.0,10.2594,10.2689,10.2594,10.2594,48000.0
2014-11-14 11:00:00,10.77,10.78,10.77,10.77,93600.0,10.2594,10.2689,10.2594,10.2594,93600.0
2014-11-14 11:05:00,10.77,10.79,10.77,10.77,147600.0,10.2594,10.2785,10.2594,10.2594,147600.0
2014-11-14 11:10:00,10.77,10.77,10.76,10.76,16800.0,10.2594,10.2594,10.2499,10.2499,16800.0
2014-11-14 11:15:00,10.76,10.76,10.76,10.76,25200.0,10.2499,10.2499,10.2499,10.2499,25200.0
2014-11-14 11:20:00,10.76,10.77,10.76,10.77,8400.0,10.2499,10.2594,10.2499,10.2594,8400.0
2014-11-14 11:25:00,10.77,10.77,10.75,10.76,60000.0,10.2594,10.2594,10.2404,10.2499,60000.0
2014-11-14 11:30:00,10.76,10.78,10.74,10.77,102000.0,10.2499,10.2689,10.2308,10.2594,102000.0
2014-11-14 11:35:00,10.77,10.77,10.76,10.76,60000.0,10.2594,10.2594,10.2499,10.2499,60000.0
2014-11-14 11:40:00,10.76,10.76,10.74,10.75,168000.0,10.2499,10.2499,10.2308,10.2404,168000.0
2014-11-14 11:45:00,10.75,10.75,10.74,10.74,69600.0,10.2404,10.2404,10.2308,10.2308,69600.0
2014-11-14 11:50:00,10.74,10.75,10.74,10.75,55200.0,10.2308,10.2404,10.2308,10.2404,55200.0
2014-11-14 11:55:00,10.76,10.76,10.74,10.75,148800.0,10.2499,10.2499,10.2308,10.2404,148800.0
2014-11-14 12:00:00,10.76,10.77,10.75,10.77,54000.0,10.2499,10.2594,10.2404,10.2594,54000.0
2014-11-14 12:05:00,10.76,10.76,10.76,10.76,15600.0,10.2499,10.2499,10.2499,10.2499,15600.0
2014-11-14 12:10:00,10.76,10.76,10.75,10.76,57600.0,10.2499,10.2499,10.2404,10.2499,57600.0
2014-11-14 12:15:00,10.75,10.76,10.73,10.74,96000.0,10.2404,10.2499,10.2213,10.2308,96000.0
2014-11-14 12:20:00,10.74,10.75,10.74,10.75,27600.0,10.2308,10.2404,10.2308,10.2404,27600.0
2014-11-14 12:25:00,10.75,10.76,10.75,10.76,165600.0,10.2404,10.2499,10.2404,10.2499,165600.0
2014-11-14 12:30:00,10.75,10.75,10.75,10.75,30000.0,10.2404,10.2404,10.2404,10.2404,30000.0
2014-11-14 12:35:00,10.76,10.76,10.76,10.76,27600.0,10.2499,10.2499,10.2499,10.2499,27600.0
2014-11-14 12:40:00,10.77,10.77,10.75,10.76,109200.0,10.2594,10.2594,10.2404,10.2499,109200.0
2014-11-14 12:45:00,10.76,10.76,10.75,10.75,170400.0,10.2499,10.2499,10.2404,10.2404,170400.0
2014-11-14 12:50:00,10.75,10.76,10.75,10.75,70800.0,10.2404,10.2499,10.2404,10.2404,70800.0
2014-11-14 12:55:00,10.75,10.76,10.74,10.74,235200.0,10.2404,10.2499,10.2308,10.2308,235200.0
2014-11-14 13:00:00,10.74,10.74,10.73,10.74,73200.0,10.2308,10.2308,10.2213,10.2308,73200.0
2014-11-14 13:05:00,10.74,10.75,10.74,10.75,12000.0,10.2308,10.2404,10.2308,10.2404,12000.0
2014-11-14 13:10:00,10.75,10.75,10.74,10.74,15600.0,10.2404,10.2404,10.2308,10.2308,15600.0
2014-11-14 13:15:00,10.75,10.75,10.74,10.74,13200.0,10.2404,10.2404,10.2308,10.2308,13200.0
2014-11-14 13:20:00,10.74,10.74,10.73,10.73,56400.0,10.2308,10.2308,10.2213,10.2213,56400.0
2014-11-14 13:25:00,10.73,10.74,10.73,10.73,18000.0,10.2213,10.2308,10.2213,10.2213,18000.0
2014-11-14 13:30:00,10.74,10.74,10.72,10.72,62400.0,10.2308,10.2308,10.2118,10.2118,62400.0
2014-11-14 13:35:00,10.73,10.73,10.72,10.73,21600.0,10.2213,10.2213,10.2118,10.2213,21600.0
2014-11-14 13:40:00,10.73,10.73,10.73,10.73,48000.0,10.2213,10.2213,10.2213,10.2213,48000.0
2014-11-14 13:45:00,10.73,10.73,10.73,10.73,2400.0,10.2213,10.2213,10.2213,10.2213,2400.0
2014-11-14 13:50:00,10.74,10.74,10.73,10.73,39600.0,10.2308,10.2308,10.2213,10.2213,39600.0
2014-11-14 13:55:00,10.73,10.73,10.7,10.71,132000.0,10.2213,10.2213,10.1927,10.2023,132000.0
2014-11-14 14:00:00,10.7,10.71,10.69,10.7,144000.0,10.1927,10.2023,10.1832,10.1927,144000.0
2014-11-14 14:05:00,10.7,10.71,10.68,10.71,141600.0,10.1927,10.2023,10.1737,10.2023,141600.0
2014-11-14 14:10:00,10.71,10.72,10.71,10.72,157200.0,10.2023,10.2118,10.2023,10.2118,157200.0
2014-11-14 14:15:00,10.72,10.72,10.72,10.72,43200.0,10.2118,10.2118,10.2118,10.2118,43200.0
2014-11-14 14:20:00,10.72,10.72,10.71,10.71,63600.0,10.2118,10.2118,10.2023,10.2023,63600.0
2014-11-14 14:25:00,10.71,10.73,10.71,10.72,217200.0,10.2023,10.2213,10.2023,10.2118,217200.0
2014-11-14 14:30:00,10.73,10.74,10.72,10.72,136800.0,10.2213,10.2308,10.2118,10.2118,136800.0
2014-11-14 14:35:00,10.72,10.73,10.71,10.72,48000.0,10.2118,10.2213,10.2023,10.2118,48000.0
2014-11-14 14:40:00,10.72,10.73,10.72,10.72,27600.0,10.2118,10.2213,10.2118,10.2118,27600.0
2014-11-14 14:45:00,10.72,10.72,10.71,10.71,43200.0,10.2118,10.2118,10.2023,10.2023,43200.0
2014-11-14 14:50:00,10.73,10.73,10.71,10.71,31200.0,10.2213,10.2213,10.2023,10.2023,31200.0
2014-11-14 14:55:00,10.72,10.72,10.71,10.72,45600.0,10.2118,10.2118,10.2023,10.2118,45600.0
2014-11-14 15:00:00,10.72,10.73,10.72,10.72,42000.0,10.2118,10.2213,10.2118,10.2118,42000.0
2014-11-14 15:05:00,10.72,10.74,10.72,10.73,85200.0,10.2118,10.2308,10.2118,10.2213,85200.0
2014-11-14 15:10:00,10.73,10.74,10.73,10.74,27600.0,10.2213,10.2308,10.2213,10.2308,27600.0
2014-11-14 15:15:00,10.73,10.73,10.72,10.73,99600.0,10.2213,10.2213,10.2118,10.2213,99600.0
2014-11-14 15:20:00,10.73,10.73,10.72,10.73,28800.0,10.2213,10.2213,10.2118,10.2213,28800.0
2014-11-14 15:25:00,10.73,10.74,10.73,10.74,58800.0,10.2213,10.2308,10.2213,10.2308,58800.0
2014-11-14 15:30:00,10.74,10.75,10.74,10.75,300000.0,10.2308,10.2404,10.2308,10.2404,300000.0
2014-11-14 15:35:00,10.75,10.76,10.75,10.76,99600.0,10.2404,10.2499,10.2404,10.2499,99600.0
2014-11-14 15:40:00,10.76,10.76,10.74,10.76,174000.0,10.2499,10.2499,10.2308,10.2499,174000.0
2014-11-14 15:45:00,10.76,10.76,10.75,10.75,72000.0,10.2499,10.2499,10.2404,10.2404,72000.0
2014-11-14 15:50:00,10.74,10.74,10.73,10.74,109200.0,10.2308,10.2308,10.2213,10.2308,109200.0
2014-11-14 15:55:00,10.74,10.77,10.73,10.77,423600.0,10.2308,10.2594,10.2213,10.2594,423600.0
2014-11-17 09:30:00,10.7,10.73,10.69,10.7,982800.0,10.1927,10.2213,10.1832,10.1927,982800.0
2014-11-17 09:35:00,10.7,10.73,10.7,10.72,246000.0,10.1927,10.2213,10.1927,10.2118,246000.0
2014-11-17 09:40:00,10.72,10.74,10.71,10.73,153600.0,10.2118,10.2308,10.2023,10.2213,153600.0
2014-11-17 09:45:00,10.73,10.74,10.73,10.73,117600.0,10.2213,10.2308,10.2213,10.2213,117600.0
2014-11-17 09:50:00,10.73,10.74,10.72,10.73,104400.0,10.2213,10.2308,10.2118,10.2213,104400.0
2014-11-17 09:55:00,10.72,10.73,10.7,10.73,162000.0,10.2118,10.2213,10.1927,10.2213,162000.0
2014-11-17 10:00:00,10.73,10.76,10.73,10.74,276000.0,10.2213,10.2499,10.2213,10.2308,276000.0
2014-11-17 10:05:00,10.75,10.75,10.7,10.72,102000.0,10.2404,10.2404,10.1927,10.2118,102000.0
2014-11-17 10:10:00,10.71,10.75,10.7,10.75,345600.0,10.2023,10.2404,10.1927,10.2404,345600.0
2014-11-17 10:15:00,10.75,10.78,10.75,10.78,199200.0,10.2404,10.2689,10.2404,10.2689,199200.0
2014-11-17 10:20:00,10.76,10.78,10.76,10.78,73200.0,10.2499,10.2689,10.2499,10.2689,73200.0
2014-11-17 10:25:00,10.78,10.8,10.78,10.78,256800.0,10.2689,10.288,10.2689,10.2689,256800.0
2014-11-17 10:30:00,10.78,10.78,10.75,10.75,151200.0,10.2689,10.2689,10.2404,10.2404,151200.0
2014-11-17 10:35:00,10.76,10.76,10.74,10.75,178800.0,10.2499,10.2499,10.2308,10.2404,178800.0
2014-11-17 10:40:00,10.74,10.75,10.73,10.75,319200.0,10.2308,10.2404,10.2213,10.2404,319200.0
2014-11-17 10:45:00,10.74,10.74,10.72,10.74,91200.0,10.2308,10.2308,10.2118,10.2308,91200.0
2014-11-17 10:50:00,10.72,10.74,10.72,10.74,188400.0,10.2118,10.2308,10.2118,10.2308,188400.0
2014-11-17 10:55:00,10.74,10.76,10.74,10.76,154800.0,10.2308,10.2499,10.2308,10.2499,154800.0
2014-11-17 11:00:00,10.77,10.77,10.74,10.74,82800.0,10.2594,10.2594,10.2308,10.2308,82800.0
2014-11-17 11:05:00,10.73,10.75,10.72,10.72,88800.0,10.2213,10.2404,10.2118,10.2118,88800.0
2014-11-17 11:10:00,10.72,10.72,10.7,10.71,159600.0,10.2118,10.2118,10.1927,10.2023,159600.0
2014-11-17 11:15:00,10.72,10.73,10.72,10.73,120000.0,10.2118,10.2213,10.2118,10.2213,120000.0
2014-11-17 11:20:00,10.74,10.74,10.72,10.72,154800.0,10.2308,10.2308,10.2118,10.2118,154800.0
2014-11-17 11:25:00,10.72,10.72,10.69,10.69,140400.0,10.2118,10.2118,10.1832,10.1832,140400.0
2014-11-17 11:30:00,10.69,10.7,10.67,10.68,301200.0,10.1832,10.1927,10.1642,10.1737,301200.0
2014-11-17 11:35:00,10.69,10.71,10.69,10.69,111600.0,10.1832,10.2023,10.1832,10.1832,111600.0
2014-11-17 11:40:00,10.69,10.71,10.69,10.71,145200.0,10.1832,10.2023,10.1832,10.2023,145200.0
2014-11-17 11:45:00,10.71,10.71,10.71,10.71,22800.0,10.2023,10.2023,10.2023,10.2023,22800.0
2014-11-17 11:50:00,10.71,10.72,10.69,10.72,98400.0,10.2023,10.2118,10.1832,10.2118,98400.0
2014-11-17 11:55:00,10.72,10.72,10.71,10.72,49200.0,10.2118,10.2118,10.2023,10.2118,49200.0
2014-11-17 12:00:00,10.72,10.73,10.7,10.7,194400.0,10.2118,10.2213,10.1927,10.1927,194400.0
2014-11-17 12:05:00,10.71,10.71,10.7,10.7,42000.0,10.2023,10.2023,10.1927,10.1927,42000.0
2014-11-17 12:10:00,10.7,10.73,10.7,10.73,64800.0,10.1927,10.2213,10.1927,10.2213,64800.0
2014-11-17 12:15:00,10.73,10.74,10.73,10.74,68400.0,10.2213,10.2308,10.2213,10.2308,68400.0
2014-11-17 12:20:00,10.73,10.74,10.73,10.74,44400.0,10.2213,10.2308,10.2213,10.2308,44400.0
2014-11-17 12:25:00,10.74,10.75,10.73,10.75,82800.0,10.2308,10.2404,10.2213,10.2404,82800.0
2014-11-17 12:30:00,10.75,10.75,10.75,10.75,82800.0,10.2404,10.2404,10.2404,10.2404,82800.0
2014-11-17 12:35:00,10.75,10.76,10.75,10.75,21600.0,10.2404,10.2499,10.2404,10.2404,21600.0
2014-11-17 12:40:00,10.75,10.79,10.75,10.78,186000.0,10.2404,10.2785,10.2404,10.2689,186000.0
2014-11-17 12:45:00,10.78,10.78,10.78,10.78,50400.0,10.2689,10.2689,10.2689,10.2689,50400.0
2014-11-17 12:50:00,10.77,10.78,10.77,10.78,52800.0,10.2594,10.2689,10.2594,10.2689,52800.0
2014-11-17 12:55:00,10.77,10.77,10.76,10.76,82800.0,10.2594,10.2594,10.2499,10.2499,82800.0
2014-11-17 13:00:00,10.76,10.77,10.76,10.77,9600.0,10.2499,10.2594,10.2499,10.2594,9600.0
2014-11-17 13:05:00,10.77,10.77,10.77,10.77,40800.0,10.2594,10.2594,10.2594,10.2594,40800.0
2014-11-17 13:10:00,10.77,10.78,10.77,10.78,57600.0,10.2594,10.2689,10.2594,10.2689,57600.0
2014-11-17 13:15:00,10.78,10.8,10.78,10.8,319200.0,10.2689,10.288,10.2689,10.288,319200.0
2014-11-17 13:20:00,10.79,10.82,10.79,10.81,127200.0,10.2785,10.307,10.2785,10.2975,127200.0
2014-11-17 13:25:00,10.81,10.82,10.8,10.8,292800.0,10.2975,10.307,10.288,10.288,292800.0
2014-11-17 13:30:00,10.8,10.8,10.8,10.8,28800.0,10.288,10.288,10.288,10.288,28800.0
2014-11-17 13:35:00,10.8,10.8,10.78,10.78,115200.0,10.288,10.288,10.2689,10.2689,115200.0
2014-11-17 13:40:00,10.78,10.8,10.78,10.8,51600.0,10.2689,10.288,10.2689,10.288,51600.0
2014-11-17 13:45:00,10.78,10.78,10.77,10.78,34800.0,10.2689,10.2689,10.2594,10.2689,34800.0
2014-11-17 13:50:00,10.76,10.78,10.76,10.78,75600.0,10.2499,10.2689,10.2499,10.2689,75600.0
2014-11-17 13:55:00,10.79,10.8,10.79,10.79,79200.0,10.2785,10.288,10.2785,10.2785,79200.0
2014-11-17 14:00:00,10.79,10.8,10.79,10.8,60000.0,10.2785,10.288,10.2785,10.288,60000.0
2014-11-17 14:05:00,10.8,10.8,10.79,10.79,25200.0,10.288,10.288,10.2785,10.2785,25200.0
2014-11-17 14:10:00,10.79,10.8,10.79,10.8,18000.0,10.2785,10.288,10.2785,10.288,18000.0
2014-11-17 14:15:00,10.79,10.8,10.79,10.8,38400.0,10.2785,10.288,10.2785,10.288,38400.0
2014-11-17 14:20:00,10.79,10.79,10.78,10.78,25200.0,10.2785,10.2785,10.2689,10.2689,25200.0
2014-11-17 14:25:00,10.78,10.79,10.78,10.79,62400.0,10.2689,10.2785,10.2689,10.2785,62400.0
2014-11-17 14:30:00,10.79,10.8,10.78,10.79,118800.0,10.2785,10.288,10.2689,10.2785,118800.0
2014-11-17 14:35:00,10.8,10.81,10.8,10.8,201600.0,10.288,10.2975,10.288,10.288,201600.0
2014-11-17 14:40:00,10.8,10.81,10.8,10.8,92400.0,10.288,10.2975,10.288,10.288,92400.0
2014-11-17 14:45:00,10.8,10.81,10.79,10.79,69600.0,10.288,10.2975,10.2785,10.2785,69600.0
2014-11-17 14:50:00,10.79,10.8,10.79,10.8,40800.0,10.2785,10.288,10.2785,10.288,40800.0
2014-11-17 14:55:00,10.8,10.81,10.79,10.79,114000.0,10.288,10.2975,10.2785,10.2785,114000.0
2014-11-17 15:00:00,10.8,10.8,10.79,10.79,33600.0,10.288,10.288,10.2785,10.2785,33600.0
2014-11-17 15:05:00,10.79,10.8,10.78,10.8,285600.0,10.2785,10.288,10.2689,10.288,285600.0
2014-11-17 15:10:00,10.8,10.8,10.79,10.79,28800.0,10.288,10.288,10.2785,10.2785,28800.0
2014-11-17 15:15:00,10.79,10.79,10.77,10.78,51600.0,10.2785,10.2785,10.2594,10.2689,51600.0
2014-11-17 15:20:00,10.77,10.78,10.77,10.78,12000.0,10.2594,10.2689,10.2594,10.2689,12000.0
2014-11-17 15:25:00,10.78,10.79,10.78,10.79,106800.0,10.2689,10.2785,10.2689,10.2785,106800.0
2014-11-17 15:30:00,10.79,10.79,10.78,10.78,33600.0,10.2785,10.2785,10.2689,10.2689,33600.0
2014-11-17 15:35:00,10.78,10.8,10.77,10.79,118800.0,10.2689,10.288,10.2594,10.2785,118800.0
2014-11-17 15:40:00,10.8,10.8,10.78,10.78,68400.0,10.288,10.288,10.2689,10.2689,68400.0
2014-11-17 15:45:00,10.78,10.79,10.78,10.78,79200.0,10.2689,10.2785,10.2689,10.2689,79200.0
2014-11-17 15:50:00,10.78,10.79,10.76,10.76,157200.0,10.2689,10.2785,10.2499,10.2499,157200.0
2014-11-17 15:55:00,10.77,10.79,10.77,10.78,260400.0,10.2594,10.2785,10.2594,10.2689,260400.0
2014-11-18 09:30:00,10.79,10.83,10.79,10.82,331200.0,10.2785,10.3166,10.2785,10.307,331200.0
2014-11-18 09:35:00,10.82,10.86,10.82,10.85,544800.0,10.307,10.3452,10.307,10.3356,544800.0
2014-11-18 09:40:00,10.85,10.89,10.85,10.88,304800.0,10.3356,10.3737,10.3356,10.3642,304800.0
2014-11-18 09:45:00,10.88,10.89,10.87,10.88,198000.0,10.3642,10.3737,10.3547,10.3642,198000.0
2014-11-18 09:50:00,10.89,10.9,10.88,10.88,391200.0,10.3737,10.3833,10.3642,10.3642,391200.0
2014-11-18 09:55:00,10.9,10.91,10.89,10.91,193200.0,10.3833,10.3928,10.3737,10.3928,193200.0
2014-11-18 10:00:00,10.92,10.93,10.9,10.91,567600.0,10.4023,10.4118,10.3833,10.3928,567600.0
2014-11-18 10:05:00,10.91,10.92,10.91,10.92,198000.0,10.3928,10.4023,10.3928,10.4023,198000.0
2014-11-18 10:10:00,10.92,10.93,10.91,10.91,128400.0,10.4023,10.4118,10.3928,10.3928,128400.0
2014-11-18 10:15:00,10.91,10.92,10.9,10.92,129600.0,10.3928,10.4023,10.3833,10.4023,129600.0
2014-11-18 10:20:00,10.91,10.91,10.89,10.9,151200.0,10.3928,10.3928,10.3737,10.3833,151200.0
2014-11-18 10:25:00,10.9,10.9,10.89,10.89,42000.0,10.3833,10.3833,10.3737,10.3737,42000.0
2014-11-18 10:30:00,10.89,10.9,10.88,10.88,133200.0,10.3737,10.3833,10.3642,10.3642,133200.0
2014-11-18 10:35:00,10.87,10.89,10.87,10.89,129600.0,10.3547,10.3737,10.3547,10.3737,129600.0
2014-11-18 10:40:00,10.89,10.9,10.88,10.89,132000.0,10.3737,10.3833,10.3642,10.3737,132000.0
2014-11-18 10:45:00,10.89,10.9,10.89,10.9,67200.0,10.3737,10.3833,10.3737,10.3833,67200.0
2014-11-18 10:50:00,10.9,10.9,10.9,10.9,133200.0,10.3833,10.3833,10.3833,10.3833,133200.0
2014-11-18 10:55:00,10.9,10.93,10.9,10.92,424800.0,10.3833,10.4118,10.3833,10.4023,424800.0
2014-11-18 11:00:00,10.92,10.92,10.91,10.91,78000.0,10.4023,10.4023,10.3928,10.3928,78000.0
2014-11-18 11:05:00,10.91,10.93,10.91,10.93,550800.0,10.3928,10.4118,10.3928,10.4118,550800.0
2014-11-18 11:10:00,10.93,10.93,10.92,10.92,32400.0,10.4118,10.4118,10.4023,10.4023,32400.0
2014-11-18 11:15:00,10.93,10.93,10.92,10.92,21600.0,10.4118,10.4118,10.4023,10.4023,21600.0
2014-11-18 11:20:00,10.92,10.92,10.91,10.92,36000.0,10.4023,10.4023,10.3928,10.4023,36000.0
2014-11-18 11:25:00,10.91,10.92,10.91,10.91,111600.0,10.3928,10.4023,10.3928,10.3928,111600.0
2014-11-18 11:30:00,10.91,10.92,10.91,10.92,206400.0,10.3928,10.4023,10.3928,10.4023,206400.0
2014-11-18 11:35:00,10.92,10.94,10.92,10.94,134400.0,10.4023,10.4214,10.4023,10.4214,134400.0
2014-11-18 11:40:00,10.93,10.93,10.93,10.93,31200.0,10.4118,10.4118,10.4118,10.4118,31200.0
2014-11-18 11:45:00,10.93,10.93,10.92,10.93,49200.0,10.4118,10.4118,10.4023,10.4118,49200.0
2014-11-18 11:50:00,10.93,10.94,10.92,10.92,135600.0,10.4118,10.4214,10.4023,10.4023,135600.0
2014-11-18 11:55:00,10.93,10.94,10.93,10.94,22800.0,10.4118,10.4214,10.4118,10.4214,22800.0
2014-11-18 12:00:00,10.94,10.94,10.92,10.92,270000.0,10.4214,10.4214,10.4023,10.4023,270000.0
2014-11-18 12:05:00,10.92,10.94,10.92,10.94,26400.0,10.4023,10.4214,10.4023,10.4214,26400.0
2014-11-18 12:10:00,10.94,10.94,10.93,10.94,62400.0,10.4214,10.4214,10.4118,10.4214,62400.0
2014-11-18 12:15:00,10.94,10.95,10.94,10.94,31200.0,10.4214,10.4309,10.4214,10.4214,31200.0
2014-11-18 12:20:00,10.94,10.94,10.93,10.93,93600.0,10.4214,10.4214,10.4118,10.4118,93600.0
2014-11-18 12:25:00,10.93,10.94,10.93,10.94,54000.0,10.4118,10.4214,10.4118,10.4214,54000.0
2014-11-18 12:30:00,10.94,10.94,10.93,10.94,58800.0,10.4214,10.4214,10.4118,10.4214,58800.0
2014-11-18 12:35:00,10.94,10.94,10.93,10.93,50400.0,10.4214,10.4214,10.4118,10.4118,50400.0
2014-11-18 12:40:00,10.93,10.95,10.93,10.95,80400.0,10.4118,10.4309,10.4118,10.4309,80400.0
2014-11-18 12:45:00,10.94,10.95,10.94,10.94,26400.0,10.4214,10.4309,10.4214,10.4214,26400.0
2014-11-18 12:50:00,10.94,10.95,10.94,10.94,25200.0,10.4214,10.4309,10.4214,10.4214,25200.0
2014-11-18 12:55:00,10.94,10.96,10.94,10.96,153600.0,10.4214,10.4404,10.4214,10.4404,153600.0
2014-11-18 13:00:00,10.96,10.96,10.95,10.95,28800.0,10.4404,10.4404,10.4309,10.4309,28800.0
2014-11-18 13:05:00,10.96,10.96,10.96,10.96,30000.0,10.4404,10.4404,10.4404,10.4404,30000.0
2014-11-18 13:10:00,10.96,10.97,10.95,10.96,237600.0,10.4404,10.4499,10.4309,10.4404,237600.0
2014-11-18 13:15:00,10.96,10.97,10.96,10.96,18000.0,10.4404,10.4499,10.4404,10.4404,18000.0
2014-11-18 13:20:00,10.96,10.98,10.96,10.97,147600.0,10.4404,10.4595,10.4404,10.4499,147600.0
2014-11-18 13:25:00,10.97,10.98,10.97,10.98,78000.0,10.4499,10.4595,10.4499,10.4595,78000.0
2014-11-18 13:30:00,10.98,10.98,10.97,10.97,40800.0,10.4595,10.4595,10.4499,10.4499,40800.0
2014-11-18 13:35:00,10.98,10.98,10.96,10.96,64800.0,10.4595,10.4595,10.4404,10.4404,64800.0
2014-11-18 13:40:00,10.96,10.96,10.96,10.96,48000.0,10.4404,10.4404,10.4404,10.4404,48000.0
2014-11-18 13:45:00,10.96,10.97,10.96,10.96,123600.0,10.4404,10.4499,10.4404,10.4404,123600.0
2014-11-18 13:50:00,10.96,10.97,10.96,10.97,27600.0,10.4404,10.4499,10.4404,10.4499,27600.0
2014-11-18 13:55:00,10.97,10.98,10.97,10.97,43200.0,10.4499,10.4595,10.4499,10.4499,43200.0
2014-11-18 14:00:00,10.97,11.0,10.97,10.99,193200.0,10.4499,10.4785,10.4499,10.469,193200.0
2014-11-18 14:05:00,10.99,11.01,10.99,11.0,76800.0,10.469,10.488,10.469,10.4785,76800.0
2014-11-18 14:10:00,11.0,11.02,11.0,11.0,186000.0,10.4785,10.4976,10.4785,10.4785,186000.0
2014-11-18 14:15:00,11.0,11.0,11.0,11.0,62400.0,10.4785,10.4785,10.4785,10.4785,62400.0
2014-11-18 14:20:00,11.01,11.01,11.01,11.01,100800.0,10.488,10.488,10.488,10.488,100800.0
2014-11-18 14:25:00,11.01,11.01,11.0,11.0,30000.0,10.488,10.488,10.4785,10.4785,30000.0
2014-11-18 14:30:00,11.0,11.01,11.0,11.01,90000.0,10.4785,10.488,10.4785,10.488,90000.0
2014-11-18 14:35:00,11.01,11.02,11.01,11.02,169200.0,10.488,10.4976,10.488,10.4976,169200.0
2014-11-18 14:40:00,11.01,11.02,11.01,11.02,64800.0,10.488,10.4976,10.488,10.4976,64800.0
2014-11-18 14:45:00,11.02,11.02,11.01,11.01,192000.0,10.4976,10.4976,10.488,10.488,192000.0
2014-11-18 14:50:00,11.01,11.01,11.0,11.0,75600.0,10.488,10.488,10.4785,10.4785,75600.0
2014-11-18 14:55:00,11.0,11.0,11.0,11.0,75600.0,10.4785,10.4785,10.4785,10.4785,75600.0
2014-11-18 15:00:00,11.0,11.01,11.0,11.01,207600.0,10.4785,10.488,10.4785,10.488,207600.0
2014-11-18 15:05:00,11.01,11.03,11.01,11.03,140400.0,10.488,10.5071,10.488,10.5071,140400.0
2014-11-18 15:10:00,11.02,11.03,11.02,11.03,100800.0,10.4976,10.5071,10.4976,10.5071,100800.0
2014-11-18 15:15:00,11.02,11.03,11.02,11.02,103200.0,10.4976,10.5071,10.4976,10.4976,103200.0
2014-11-18 15:20:00,11.02,11.02,11.01,11.01,63600.0,10.4976,10.4976,10.488,10.488,63600.0
2014-11-18 15:25:00,11.01,11.01,11.01,11.01,27600.0,10.488,10.488,10.488,10.488,27600.0
2014-11-18 15:30:00,11.01,11.01,10.99,11.0,243600.0,10.488,10.488,10.469,10.4785,243600.0
2014-11-18 15:35:00,11.0,11.0,10.99,11.0,63600.0,10.4785,10.4785,10.469,10.4785,63600.0
2014-11-18 15:40:00,11.0,11.01,11.0,11.01,280800.0,10.4785,10.488,10.4785,10.488,280800.0
2014-11-18 15:45:00,11.0,11.0,10.98,10.98,208800.0,10.4785,10.4785,10.4595,10.4595,208800.0
2014-11-18 15:50:00,10.98,10.98,10.96,10.97,256800.0,10.4595,10.4595,10.4404,10.4499,256800.0
2014-11-18 15:55:00,10.97,10.97,10.96,10.97,458400.0,10.4499,10.4499,10.4404,10.4499,458400.0
2014-11-19 09:30:00,10.93,10.93,10.87,10.88,452400.0,10.4118,10.4118,10.3547,10.3642,452400.0
2014-11-19 09:35:00,10.88,10.89,10.84,10.89,598800.0,10.3642,10.3737,10.3261,10.3737,598800.0
2014-11-19 09:40:00,10.89,10.9,10.87,10.89,378000.0,10.3737,10.3833,10.3547,10.3737,378000.0
2014-11-19 09:45:00,10.89,10.9,10.87,10.88,224400.0,10.3737,10.3833,10.3547,10.3642,224400.0
2014-11-19 09:50:00,10.87,10.88,10.86,10.87,326400.0,10.3547,10.3642,10.3452,10.3547,326400.0
2014-11-19 09:55:00,10.87,10.87,10.85,10.85,158400.0,10.3547,10.3547,10.3356,10.3356,158400.0
2014-11-19 10:00:00,10.85,10.86,10.83,10.83,987600.0,10.3356,10.3452,10.3166,10.3166,987600.0
2014-11-19 10:05:00,10.83,10.84,10.81,10.84,640800.0,10.3166,10.3261,10.2975,10.3261,640800.0
2014-11-19 10:10:00,10.84,10.84,10.81,10.83,273600.0,10.3261,10.3261,10.2975,10.3166,273600.0
2014-11-19 10:15:00,10.82,10.85,10.81,10.84,253200.0,10.307,10.3356,10.2975,10.3261,253200.0
2014-11-19 10:20:00,10.84,10.84,10.83,10.83,27600.0,10.3261,10.3261,10.3166,10.3166,27600.0
2014-11-19 10:25:00,10.84,10.84,10.81,10.81,96000.0,10.3261,10.3261,10.2975,10.2975,96000.0
2014-11-19 10:30:00,10.82,10.84,10.81,10.81,122400.0,10.307,10.3261,10.2975,10.2975,122400.0
2014-11-19 10:35:00,10.82,10.82,10.79,10.79,368400.0,10.307,10.307,10.2785,10.2785,368400.0
2014-11-19 10:40:00,10.8,10.81,10.78,10.79,234000.0,10.288,10.2975,10.2689,10.2785,234000.0
2014-11-19 10:45:00,10.79,10.81,10.79,10.81,187200.0,10.2785,10.2975,10.2785,10.2975,187200.0
2014-11-19 10:50:00,10.8,10.81,10.79,10.81,189600.0,10.288,10.2975,10.2785,10.2975,189600.0
2014-11-19 10:55:00,10.82,10.82,10.8,10.8,175200.0,10.307,10.307,10.288,10.288,175200.0
2014-11-19 11:00:00,10.79,10.8,10.78,10.79,164400.0,10.2785,10.288,10.2689,10.2785,164400.0
2014-11-19 11:05:00,10.78,10.82,10.77,10.82,148800.0,10.2689,10.307,10.2594,10.307,148800.0
2014-11-19 11:10:00,10.82,10.83,10.81,10.82,66000.0,10.307,10.3166,10.2975,10.307,66000.0
2014-11-19 11:15:00,10.82,10.83,10.82,10.82,123600.0,10.307,10.3166,10.307,10.307,123600.0
2014-11-19 11:20:00,10.83,10.83,10.83,10.83,80400.0,10.3166,10.3166,10.3166,10.3166,80400.0
2014-11-19 11:25:00,10.83,10.83,10.82,10.82,25200.0,10.3166,10.3166,10.307,10.307,25200.0
2014-11-19 11:30:00,10.83,10.85,10.83,10.85,91200.0,10.3166,10.3356,10.3166,10.3356,91200.0
2014-11-19 11:35:00,10.84,10.85,10.84,10.84,105600.0,10.3261,10.3356,10.3261,10.3261,105600.0
2014-11-19 11:40:00,10.85,10.86,10.85,10.86,67200.0,10.3356,10.3452,10.3356,10.3452,67200.0
2014-11-19 11:45:00,10.86,10.87,10.86,10.86,400800.0,10.3452,10.3547,10.3452,10.3452,400800.0
2014-11-19 11:50:00,10.87,10.87,10.85,10.86,368400.0,10.3547,10.3547,10.3356,10.3452,368400.0
2014-11-19 11:55:00,10.86,10.87,10.85,10.85,54000.0,10.3452,10.3547,10.3356,10.3356,54000.0
2014-11-19 12:00:00,10.86,10.87,10.86,10.87,37200.0,10.3452,10.3547,10.3452,10.3547,37200.0
2014-11-19 12:05:00,10.87,10.88,10.87,10.88,147600.0,10.3547,10.3642,10.3547,10.3642,147600.0
2014-11-19 12:10:00,10.88,10.88,10.87,10.87,82800.0,10.3642,10.3642,10.3547,10.3547,82800.0
2014-11-19 12:15:00,10.87,10.88,10.87,10.88,114000.0,10.3547,10.3642,10.3547,10.3642,114000.0
2014-11-19 12:20:00,10.88,10.89,10.88,10.88,170400.0,10.3642,10.3737,10.3642,10.3642,170400.0
2014-11-19 12:25:00,10.88,10.89,10.88,10.88,34800.0,10.3642,10.3737,10.3642,10.3642,34800.0
2014-11-19 12:30:00,10.88,10.88,10.88,10.88,0.0,10.3642,10.3642,10.3642,10.3642,0.0
2014-11-19 12:35:00,10.88,10.88,10.86,10.86,106800.0,10.3642,10.3642,10.3452,10.3452,106800.0
2014-11-19 12:40:00,10.86,10.87,10.86,10.87,16800.0,10.3452,10.3547,10.3452,10.3547,16800.0
2014-11-19 12:45:00,10.87,10.87,10.87,10.87,28800.0,10.3547,10.3547,10.3547,10.3547,28800.0
2014-11-19 12:50:00,10.87,10.88,10.87,10.88,18000.0,10.3547,10.3642,10.3547,10.3642,18000.0
2014-11-19 12:55:00,10.88,10.9,10.88,10.9,172800.0,10.3642,10.3833,10.3642,10.3833,172800.0
2014-11-19 13:00:00,10.9,10.9,10.89,10.89,100800.0,10.3833,10.3833,10.3737,10.3737,100800.0
2014-11-19 13:05:00,10.89,10.89,10.88,10.88,54000.0,10.3737,10.3737,10.3642,10.3642,54000.0
2014-11-19 13:10:00,10.89,10.89,10.88,10.88,21600.0,10.3737,10.3737,10.3642,10.3642,21600.0
2014-11-19 13:15:00,10.88,10.89,10.88,10.89,6000.0,10.3642,10.3737,10.3642,10.3737,6000.0
2014-11-19 13:20:00,10.89,10.9,10.89,10.9,4800.0,10.3737,10.3833,10.3737,10.3833,4800.0
2014-11-19 13:25:00,10.91,10.91,10.89,10.89,28800.0,10.3928,10.3928,10.3737,10.3737,28800.0
2014-11-19 13:30:00,10.89,10.89,10.89,10.89,38400.0,10.3737,10.3737,10.3737,10.3737,38400.0
2014-11-19 13:35:00,10.89,10.9,10.89,10.9,55200.0,10.3737,10.3833,10.3737,10.3833,55200.0
2014-11-19 13:40:00,10.89,10.9,10.89,10.9,18000.0,10.3737,10.3833,10.3737,10.3833,18000.0
2014-11-19 13:45:00,10.9,10.9,10.89,10.89,108000.0,10.3833,10.3833,10.3737,10.3737,108000.0
2014-11-19 13:50:00,10.89,10.91,10.89,10.91,93600.0,10.3737,10.3928,10.3737,10.3928,93600.0
2014-11-19 13:55:00,10.91,10.91,10.89,10.89,48000.0,10.3928,10.3928,10.3737,10.3737,48000.0
2014-11-19 14:00:00,10.89,10.97,10.88,10.96,992400.0,10.3737,10.4499,10.3642,10.4404,992400.0
2014-11-19 14:05:00,10.95,10.96,10.93,10.94,226800.0,10.4309,10.4404,10.4118,10.4214,226800.0
2014-11-19 14:10:00,10.93,10.95,10.92,10.92,136800.0,10.4118,10.4309,10.4023,10.4023,136800.0
2014-11-19 14:15:00,10.92,10.95,10.92,10.94,108000.0,10.4023,10.4309,10.4023,10.4214,108000.0
2014-11-19 14:20:00,10.93,10.93,10.85,10.87,776400.0,10.4118,10.4118,10.3356,10.3547,776400.0
2014-11-19 14:25:00,10.87,10.89,10.87,10.88,240000.0,10.3547,10.3737,10.3547,10.3642,240000.0
2014-11-19 14:30:00,10.87,10.9,10.87,10.89,279600.0,10.3547,10.3833,10.3547,10.3737,279600.0
2014-11-19 14:35:00,10.89,10.89,10.85,10.87,344400.0,10.3737,10.3737,10.3356,10.3547,344400.0
2014-11-19 14:40:00,10.87,10.87,10.85,10.85,244800.0,10.3547,10.3547,10.3356,10.3356,244800.0
2014-11-19 14:45:00,10.86,10.86,10.83,10.85,133200.0,10.3452,10.3452,10.3166,10.3356,133200.0
2014-11-19 14:50:00,10.84,10.87,10.84,10.87,148800.0,10.3261,10.3547,10.3261,10.3547,148800.0
2014-11-19 14:55:00,10.86,10.89,10.86,10.88,88800.0,10.3452,10.3737,10.3452,10.3642,88800.0
2014-11-19 15:00:00,10.87,10.88,10.87,10.87,31200.0,10.3547,10.3642,10.3547,10.3547,31200.0
2014-11-19 15:05:00,10.86,10.87,10.86,10.87,14400.0,10.3452,10.3547,10.3452,10.3547,14400.0
2014-11-19 15:10:00,10.86,10.88,10.86,10.87,109200.0,10.3452,10.3642,10.3452,10.3547,109200.0
2014-11-19 15:15:00,10.86,10.91,10.86,10.91,333600.0,10.3452,10.3928,10.3452,10.3928,333600.0
2014-11-19 15:20:00,10.91,10.93,10.9,10.93,120000.0,10.3928,10.4118,10.3833,10.4118,120000.0
2014-11-19 15:25:00,10.92,10.92,10.9,10.9,60000.0,10.4023,10.4023,10.3833,10.3833,60000.0
2014-11-19 15:30:00,10.9,10.92,10.9,10.91,110400.0,10.3833,10.4023,10.3833,10.3928,110400.0
2014-11-19 15:35:00,10.91,10.91,10.9,10.9,148800.0,10.3928,10.3928,10.3833,10.3833,148800.0
2014-11-19 15:40:00,10.89,10.9,10.87,10.89,132000.0,10.3737,10.3833,10.3547,10.3737,132000.0
2014-11-19 15:45:00,10.9,10.91,10.9,10.9,56400.0,10.3833,10.3928,10.3833,10.3833,56400.0
2014-11-19 15:50:00,10.91,10.92,10.91,10.92,102000.0,10.3928,10.4023,10.3928,10.4023,102000.0
2014-11-19 15:55:00,10.92,10.93,10.9,10.91,346800.0,10.4023,10.4118,10.3833,10.3928,346800.0
2014-11-20 09:30:00,10.76,10.8,10.75,10.78,513600.0,10.2499,10.288,10.2404,10.2689,513600.0
2014-11-20 09:35:00,10.79,10.81,10.79,10.8,156000.0,10.2785,10.2975,10.2785,10.288,156000.0
2014-11-20 09:40:00,10.8,10.82,10.8,10.82,102000.0,10.288,10.307,10.288,10.307,102000.0
2014-11-20 09:45:00,10.82,10.84,10.8,10.84,309600.0,10.307,10.3261,10.288,10.3261,309600.0
2014-11-20 09:50:00,10.83,10.87,10.83,10.86,301200.0,10.3166,10.3547,10.3166,10.3452,301200.0
2014-11-20 09:55:00,10.86,10.87,10.84,10.85,133200.0,10.3452,10.3547,10.3261,10.3356,133200.0
2014-11-20 10:00:00,10.86,10.9,10.86,10.88,470400.0,10.3452,10.3833,10.3452,10.3642,470400.0
2014-11-20 10:05:00,10.89,10.91,10.88,10.89,157200.0,10.3737,10.3928,10.3642,10.3737,157200.0
2014-11-20 10:10:00,10.9,10.9,10.87,10.88,232800.0,10.3833,10.3833,10.3547,10.3642,232800.0
2014-11-20 10:15:00,10.89,10.9,10.86,10.87,175200.0,10.3737,10.3833,10.3452,10.3547,175200.0
2014-11-20 10:20:00,10.87,10.89,10.87,10.89,103200.0,10.3547,10.3737,10.3547,10.3737,103200.0
2014-11-20 10:25:00,10.9,10.92,10.9,10.9,46800.0,10.3833,10.4023,10.3833,10.3833,46800.0
2014-11-20 10:30:00,10.91,10.92,10.9,10.91,152400.0,10.3928,10.4023,10.3833,10.3928,152400.0
2014-11-20 10:35:00,10.91,10.95,10.91,10.94,375600.0,10.3928,10.4309,10.3928,10.4214,375600.0
2014-11-20 10:40:00,10.94,10.96,10.94,10.95,94800.0,10.4214,10.4404,10.4214,10.4309,94800.0
2014-11-20 10:45:00,10.96,10.97,10.95,10.95,104400.0,10.4404,10.4499,10.4309,10.4309,104400.0
2014-11-20 10:50:00,10.95,10.95,10.94,10.95,75600.0,10.4309,10.4309,10.4214,10.4309,75600.0
2014-11-20 10:55:00,10.95,10.95,10.94,10.95,70800.0,10.4309,10.4309,10.4214,10.4309,70800.0
2014-11-20 11:00:00,10.95,10.96,10.95,10.96,115200.0,10.4309,10.4404,10.4309,10.4404,115200.0
2014-11-20 11:05:00,10.95,10.97,10.95,10.96,63600.0,10.4309,10.4499,10.4309,10.4404,63600.0
2014-11-20 11:10:00,10.96,10.99,10.96,10.97,253200.0,10.4404,10.469,10.4404,10.4499,253200.0
2014-11-20 11:15:00,10.97,10.98,10.97,10.98,72000.0,10.4499,10.4595,10.4499,10.4595,72000.0
2014-11-20 11:20:00,10.97,10.99,10.97,10.99,175200.0,10.4499,10.469,10.4499,10.469,175200.0
2014-11-20 11:25:00,10.99,10.99,10.99,10.99,50400.0,10.469,10.469,10.469,10.469,50400.0
2014-11-20 11:30:00,10.99,10.99,10.98,10.98,70800.0,10.469,10.469,10.4595,10.4595,70800.0
2014-11-20 11:35:00,10.99,10.99,10.98,10.98,171600.0,10.469,10.469,10.4595,10.4595,171600.0
2014-11-20 11:40:00,10.97,10.98,10.97,10.98,128400.0,10.4499,10.4595,10.4499,10.4595,128400.0
2014-11-20 11:45:00,10.97,10.99,10.97,10.99,38400.0,10.4499,10.469,10.4499,10.469,38400.0
2014-11-20 11:50:00,10.98,10.98,10.98,10.98,19200.0,10.4595,10.4595,10.4595,10.4595,19200.0
2014-11-20 11:55:00,10.98,10.98,10.96,10.97,80400.0,10.4595,10.4595,10.4404,10.4499,80400.0
2014-11-20 12:00:00,10.97,10.97,10.95,10.96,112800.0,10.4499,10.4499,10.4309,10.4404,112800.0
2014-11-20 12:05:00,10.96,10.96,10.95,10.95,76800.0,10.4404,10.4404,10.4309,10.4309,76800.0
2014-11-20 12:10:00,10.96,10.97,10.96,10.97,57600.0,10.4404,10.4499,10.4404,10.4499,57600.0
2014-11-20 12:15:00,10.96,10.98,10.96,10.98,44400.0,10.4404,10.4595,10.4404,10.4595,44400.0
2014-11-20 12:20:00,10.97,10.97,10.97,10.97,30000.0,10.4499,10.4499,10.4499,10.4499,30000.0
2014-11-20 12:25:00,10.97,10.97,10.97,10.97,79200.0,10.4499,10.4499,10.4499,10.4499,79200.0
2014-11-20 12:30:00,10.97,10.98,10.97,10.98,80400.0,10.4499,10.4595,10.4499,10.4595,80400.0
2014-11-20 12:35:00,10.98,10.99,10.98,10.98,30000.0,10.4595,10.469,10.4595,10.4595,30000.0
2014-11-20 12:40:00,10.98,10.98,10.95,10.95,123600.0,10.4595,10.4595,10.4309,10.4309,123600.0
2014-11-20 12:45:00,10.96,10.96,10.95,10.96,68400.0,10.4404,10.4404,10.4309,10.4404,68400.0
2014-11-20 12:50:00,10.96,10.96,10.95,10.95,325200.0,10.4404,10.4404,10.4309,10.4309,325200.0
2014-11-20 12:55:00,10.95,10.96,10.95,10.96,74400.0,10.4309,10.4404,10.4309,10.4404,74400.0
2014-11-20 13:00:00,10.95,10.97,10.95,10.97,82800.0,10.4309,10.4499,10.4309,10.4499,82800.0
2014-11-20 13:05:00,10.96,10.96,10.95,10.95,52800.0,10.4404,10.4404,10.4309,10.4309,52800.0
2014-11-20 13:10:00,10.95,10.96,10.93,10.95,74400.0,10.4309,10.4404,10.4118,10.4309,74400.0
2014-11-20 13:15:00,10.95,10.95,10.94,10.94,94800.0,10.4309,10.4309,10.4214,10.4214,94800.0
2014-11-20 13:20:00,10.95,10.95,10.94,10.94,9600.0,10.4309,10.4309,10.4214,10.4214,9600.0
2014-11-20 13:25:00,10.95,10.95,10.95,10.95,20400.0,10.4309,10.4309,10.4309,10.4309,20400.0
2014-11-20 13:30:00,10.96,10.97,10.96,10.97,104400.0,10.4404,10.4499,10.4404,10.4499,104400.0
2014-11-20 13:35:00,10.97,10.97,10.96,10.96,36000.0,10.4499,10.4499,10.4404,10.4404,36000.0
2014-11-20 13:40:00,10.96,10.96,10.96,10.96,50400.0,10.4404,10.4404,10.4404,10.4404,50400.0
2014-11-20 13:45:00,10.96,10.96,10.96,10.96,13200.0,10.4404,10.4404,10.4404,10.4404,13200.0
2014-11-20 13:50:00,10.95,10.96,10.95,10.96,72000.0,10.4309,10.4404,10.4309,10.4404,72000.0
2014-11-20 13:55:00,10.96,10.96,10.95,10.96,63600.0,10.4404,10.4404,10.4309,10.4404,63600.0
2014-11-20 14:00:00,10.96,10.97,10.96,10.96,123600.0,10.4404,10.4499,10.4404,10.4404,123600.0
2014-11-20 14:05:00,10.97,10.97,10.96,10.97,34800.0,10.4499,10.4499,10.4404,10.4499,34800.0
2014-11-20 14:10:00,10.97,10.97,10.97,10.97,172800.0,10.4499,10.4499,10.4499,10.4499,172800.0
2014-11-20 14:15:00,10.98,10.98,10.98,10.98,68400.0,10.4595,10.4595,10.4595,10.4595,68400.0
2014-11-20 14:20:00,10.98,10.98,10.98,10.98,62400.0,10.4595,10.4595,10.4595,10.4595,62400.0
2014-11-20 14:25:00,10.98,10.98,10.98,10.98,8400.0,10.4595,10.4595,10.4595,10.4595,8400.0
2014-11-20 14:30:00,10.98,10.98,10.96,10.96,31200.0,10.4595,10.4595,10.4404,10.4404,31200.0
2014-11-20 14:35:00,10.96,10.97,10.95,10.96,73200.0,10.4404,10.4499,10.4309,10.4404,73200.0
2014-11-20 14:40:00,10.95,10.96,10.95,10.96,132000.0,10.4309,10.4404,10.4309,10.4404,132000.0
2014-11-20 14:45:00,10.95,10.96,10.95,10.96,63600.0,10.4309,10.4404,10.4309,10.4404,63600.0
2014-11-20 14:50:00,10.96,10.96,10.96,10.96,20400.0,10.4404,10.4404,10.4404,10.4404,20400.0
2014-11-20 14:55:00,10.96,10.96,10.94,10.94,105600.0,10.4404,10.4404,10.4214,10.4214,105600.0
2014-11-20 15:00:00,10.93,10.93,10.92,10.93,208800.0,10.4118,10.4118,10.4023,10.4118,208800.0
2014-11-20 15:05:00,10.94,10.94,10.93,10.94,76800.0,10.4214,10.4214,10.4118,10.4214,76800.0
2014-11-20 15:10:00,10.94,10.94,10.93,10.93,75600.0,10.4214,10.4214,10.4118,10.4118,75600.0
2014-11-20 15:15:00,10.93,10.93,10.92,10.93,70800.0,10.4118,10.4118,10.4023,10.4118,70800.0
2014-11-20 15:20:00,10.93,10.93,10.92,10.93,72000.0,10.4118,10.4118,10.4023,10.4118,72000.0
2014-11-20 15:25:00,10.93,10.95,10.93,10.95,301200.0,10.4118,10.4309,10.4118,10.4309,301200.0
2014-11-20 15:30:00,10.95,10.96,10.95,10.95,192000.0,10.4309,10.4404,10.4309,10.4309,192000.0
2014-11-20 15:35:00,10.96,10.97,10.96,10.97,127200.0,10.4404,10.4499,10.4404,10.4499,127200.0
2014-11-20 15:40:00,10.97,10.98,10.97,10.97,201600.0,10.4499,10.4595,10.4499,10.4499,201600.0
2014-11-20 15:45:00,10.97,10.97,10.96,10.96,118800.0,10.4499,10.4499,10.4404,10.4404,118800.0
2014-11-20 15:50:00,10.96,10.97,10.95,10.96,181200.0,10.4404,10.4499,10.4309,10.4404,181200.0
2014-11-20 15:55:00,10.96,10.98,10.96,10.98,362400.0,10.4404,10.4595,10.4404,10.4595,362400.0
2014-11-21 09:30:00,11.31,11.32,11.27,11.27,876000.0,10.7738,10.7833,10.7357,10.7357,876000.0
2014-11-21 09:35:00,11.27,11.28,11.26,11.28,416400.0,10.7357,10.7452,10.7262,10.7452,416400.0
2014-11-21 09:40:00,11.28,11.28,11.25,11.25,574800.0,10.7452,10.7452,10.7167,10.7167,574800.0
2014-11-21 09:45:00,11.25,11.26,11.25,11.26,339600.0,10.7167,10.7262,10.7167,10.7262,339600.0
2014-11-21 09:50:00,11.27,11.28,11.26,11.27,238800.0,10.7357,10.7452,10.7262,10.7357,238800.0
2014-11-21 09:55:00,11.26,11.27,11.25,11.27,84000.0,10.7262,10.7357,10.7167,10.7357,84000.0
2014-11-21 10:00:00,11.27,11.27,11.24,11.24,272400.0,10.7357,10.7357,10.7071,10.7071,272400.0
2014-11-21 10:05:00,11.24,11.25,11.23,11.23,337200.0,10.7071,10.7167,10.6976,10.6976,337200.0
2014-11-21 10:10:00,11.23,11.25,11.22,11.25,325200.0,10.6976,10.7167,10.6881,10.7167,325200.0
2014-11-21 10:15:00,11.25,11.26,11.22,11.23,297600.0,10.7167,10.7262,10.6881,10.6976,297600.0
2014-11-21 10:20:00,11.23,11.24,11.22,11.24,246000.0,10.6976,10.7071,10.6881,10.7071,246000.0
2014-11-21 10:25:00,11.24,11.25,11.24,11.24,198000.0,10.7071,10.7167,10.7071,10.7071,198000.0
2014-11-21 10:30:00,11.24,11.24,11.22,11.22,141600.0,10.7071,10.7071,10.6881,10.6881,141600.0
2014-11-21 10:35:00,11.22,11.23,11.22,11.23,159600.0,10.6881,10.6976,10.6881,10.6976,159600.0
2014-11-21 10:40:00,11.23,11.23,11.22,11.22,85200.0,10.6976,10.6976,10.6881,10.6881,85200.0
2014-11-21 10:45:00,11.23,11.24,11.21,11.21,259200.0,10.6976,10.7071,10.6786,10.6786,259200.0
2014-11-21 10:50:00,11.21,11.22,11.21,11.22,324000.0,10.6786,10.6881,10.6786,10.6881,324000.0
2014-11-21 10:55:00,11.22,11.22,11.2,11.21,452400.0,10.6881,10.6881,10.669,10.6786,452400.0
2014-11-21 11:00:00,11.21,11.21,11.18,11.19,373200.0,10.6786,10.6786,10.65,10.6595,373200.0
2014-11-21 11:05:00,11.19,11.19,11.17,11.19,213600.0,10.6595,10.6595,10.6405,10.6595,213600.0
2014-11-21 11:10:00,11.19,11.21,11.19,11.21,193200.0,10.6595,10.6786,10.6595,10.6786,193200.0
2014-11-21 11:15:00,11.2,11.21,11.19,11.2,202800.0,10.669,10.6786,10.6595,10.669,202800.0
2014-11-21 11:20:00,11.2,11.21,11.19,11.2,114000.0,10.669,10.6786,10.6595,10.669,114000.0
2014-11-21 11:25:00,11.2,11.21,11.19,11.19,411600.0,10.669,10.6786,10.6595,10.6595,411600.0
2014-11-21 11:30:00,11.19,11.2,11.19,11.19,109200.0,10.6595,10.669,10.6595,10.6595,109200.0
2014-11-21 11:35:00,11.19,11.19,11.16,11.17,903600.0,10.6595,10.6595,10.6309,10.6405,903600.0
2014-11-21 11:40:00,11.17,11.18,11.17,11.17,56400.0,10.6405,10.65,10.6405,10.6405,56400.0
2014-11-21 11:45:00,11.17,11.17,11.16,11.17,74400.0,10.6405,10.6405,10.6309,10.6405,74400.0
2014-11-21 11:50:00,11.17,11.17,11.16,11.16,175200.0,10.6405,10.6405,10.6309,10.6309,175200.0
2014-11-21 11:55:00,11.17,11.18,11.16,11.17,175200.0,10.6405,10.65,10.6309,10.6405,175200.0
2014-11-21 12:00:00,11.17,11.18,11.17,11.18,99600.0,10.6405,10.65,10.6405,10.65,99600.0
2014-11-21 12:05:00,11.17,11.17,11.16,11.16,79200.0,10.6405,10.6405,10.6309,10.6309,79200.0
2014-11-21 12:10:00,11.17,11.17,11.15,11.15,178800.0,10.6405,10.6405,10.6214,10.6214,178800.0
2014-11-21 12:15:00,11.15,11.15,11.13,11.13,352800.0,10.6214,10.6214,10.6024,10.6024,352800.0
2014-11-21 12:20:00,11.14,11.14,11.13,11.13,397200.0,10.6119,10.6119,10.6024,10.6024,397200.0
2014-11-21 12:25:00,11.14,11.15,11.12,11.12,319200.0,10.6119,10.6214,10.5928,10.5928,319200.0
2014-11-21 12:30:00,11.12,11.13,11.12,11.12,480000.0,10.5928,10.6024,10.5928,10.5928,480000.0
2014-11-21 12:35:00,11.13,11.15,11.13,11.14,106800.0,10.6024,10.6214,10.6024,10.6119,106800.0
2014-11-21 12:40:00,11.15,11.15,11.13,11.14,79200.0,10.6214,10.6214,10.6024,10.6119,79200.0
2014-11-21 12:45:00,11.14,11.14,11.13,11.13,42000.0,10.6119,10.6119,10.6024,10.6024,42000.0
2014-11-21 12:50:00,11.13,11.14,11.12,11.12,357600.0,10.6024,10.6119,10.5928,10.5928,357600.0
2014-11-21 12:55:00,11.11,11.12,11.11,11.12,452400.0,10.5833,10.5928,10.5833,10.5928,452400.0
2014-11-21 13:00:00,11.12,11.12,11.1,11.1,426000.0,10.5928,10.5928,10.5738,10.5738,426000.0
2014-11-21 13:05:00,11.11,11.11,11.09,11.11,114000.0,10.5833,10.5833,10.5642,10.5833,114000.0
2014-11-21 13:10:00,11.11,11.11,11.1,11.1,79200.0,10.5833,10.5833,10.5738,10.5738,79200.0
2014-11-21 13:15:00,11.1,11.11,11.08,11.08,80400.0,10.5738,10.5833,10.5547,10.5547,80400.0
2014-11-21 13:20:00,11.08,11.1,11.08,11.1,114000.0,10.5547,10.5738,10.5547,10.5738,114000.0
2014-11-21 13:25:00,11.09,11.09,11.06,11.07,259200.0,10.5642,10.5642,10.5357,10.5452,259200.0
2014-11-21 13:30:00,11.06,11.07,11.04,11.07,486000.0,10.5357,10.5452,10.5166,10.5452,486000.0
2014-11-21 13:35:00,11.07,11.08,11.07,11.07,259200.0,10.5452,10.5547,10.5452,10.5452,259200.0
2014-11-21 13:40:00,11.08,11.08,11.07,11.07,129600.0,10.5547,10.5547,10.5452,10.5452,129600.0
2014-11-21 13:45:00,11.09,11.1,11.08,11.1,79200.0,10.5642,10.5738,10.5547,10.5738,79200.0
2014-11-21 13:50:00,11.1,11.12,11.09,11.12,194400.0,10.5738,10.5928,10.5642,10.5928,194400.0
2014-11-21 13:55:00,11.12,11.13,11.11,11.11,122400.0,10.5928,10.6024,10.5833,10.5833,122400.0
2014-11-21 14:00:00,11.11,11.13,11.11,11.12,105600.0,10.5833,10.6024,10.5833,10.5928,105600.0
2014-11-21 14:05:00,11.12,11.13,11.12,11.12,183600.0,10.5928,10.6024,10.5928,10.5928,183600.0
2014-11-21 14:10:00,11.13,11.13,11.11,11.11,67200.0,10.6024,10.6024,10.5833,10.5833,67200.0
2014-11-21 14:15:00,11.11,11.12,11.11,11.11,91200.0,10.5833,10.5928,10.5833,10.5833,91200.0
2014-11-21 14:20:00,11.1,11.1,11.08,11.09,117600.0,10.5738,10.5738,10.5547,10.5642,117600.0
2014-11-21 14:25:00,11.09,11.09,11.08,11.08,153600.0,10.5642,10.5642,10.5547,10.5547,153600.0
2014-11-21 14:30:00,11.08,11.09,11.06,11.09,158400.0,10.5547,10.5642,10.5357,10.5642,158400.0
2014-11-21 14:35:00,11.09,11.09,11.06,11.06,124800.0,10.5642,10.5642,10.5357,10.5357,124800.0
2014-11-21 14:40:00,11.07,11.12,11.07,11.11,142800.0,10.5452,10.5928,10.5452,10.5833,142800.0
2014-11-21 14:45:00,11.11,11.11,11.1,11.11,16800.0,10.5833,10.5833,10.5738,10.5833,16800.0
2014-11-21 14:50:00,11.11,11.12,11.1,11.12,93600.0,10.5833,10.5928,10.5738,10.5928,93600.0
2014-11-21 14:55:00,11.12,11.12,11.1,11.11,42000.0,10.5928,10.5928,10.5738,10.5833,42000.0
2014-11-21 15:00:00,11.11,11.13,11.11,11.13,402000.0,10.5833,10.6024,10.5833,10.6024,402000.0
2014-11-21 15:05:00,11.12,11.13,11.11,11.11,230400.0,10.5928,10.6024,10.5833,10.5833,230400.0
2014-11-21 15:10:00,11.12,11.14,11.12,11.13,64800.0,10.5928,10.6119,10.5928,10.6024,64800.0
2014-11-21 15:15:00,11.13,11.13,11.12,11.13,80400.0,10.6024,10.6024,10.5928,10.6024,80400.0
2014-11-21 15:20:00,11.13,11.13,11.12,11.12,55200.0,10.6024,10.6024,10.5928,10.5928,55200.0
2014-11-21 15:25:00,11.13,11.14,11.13,11.14,49200.0,10.6024,10.6119,10.6024,10.6119,49200.0
2014-11-21 15:30:00,11.15,11.16,11.14,11.16,166800.0,10.6214,10.6309,10.6119,10.6309,166800.0
2014-11-21 15:35:00,11.16,11.17,11.15,11.15,170400.0,10.6309,10.6405,10.6214,10.6214,170400.0
2014-11-21 15:40:00,11.15,11.15,11.14,11.15,120000.0,10.6214,10.6214,10.6119,10.6214,120000.0
2014-11-21 15:45:00,11.15,11.15,11.13,11.13,212400.0,10.6214,10.6214,10.6024,10.6024,212400.0
2014-11-21 15:50:00,11.13,11.14,11.12,11.12,214800.0,10.6024,10.6119,10.5928,10.5928,214800.0
2014-11-21 15:55:00,11.12,11.15,11.12,11.15,652800.0,10.5928,10.6214,10.5928,10.6214,652800.0
2014-11-24 09:30:00,11.23,11.26,11.22,11.26,817200.0,10.6976,10.7262,10.6881,10.7262,817200.0
2014-11-24 09:35:00,11.26,11.27,11.25,11.25,417600.0,10.7262,10.7357,10.7167,10.7167,417600.0
2014-11-24 09:40:00,11.25,11.26,11.22,11.23,189600.0,10.7167,10.7262,10.6881,10.6976,189600.0
2014-11-24 09:45:00,11.23,11.23,11.21,11.21,193200.0,10.6976,10.6976,10.6786,10.6786,193200.0
2014-11-24 09:50:00,11.22,11.23,11.2,11.2,255600.0,10.6881,10.6976,10.669,10.669,255600.0
2014-11-24 09:55:00,11.21,11.22,11.2,11.21,216000.0,10.6786,10.6881,10.669,10.6786,216000.0
2014-11-24 10:00:00,11.21,11.22,11.2,11.22,129600.0,10.6786,10.6881,10.669,10.6881,129600.0
2014-11-24 10:05:00,11.22,11.23,11.2,11.22,169200.0,10.6881,10.6976,10.669,10.6881,169200.0
2014-11-24 10:10:00,11.22,11.24,11.22,11.23,176400.0,10.6881,10.7071,10.6881,10.6976,176400.0
2014-11-24 10:15:00,11.23,11.24,11.22,11.24,144000.0,10.6976,10.7071,10.6881,10.7071,144000.0
2014-11-24 10:20:00,11.24,11.24,11.24,11.24,129600.0,10.7071,10.7071,10.7071,10.7071,129600.0
2014-11-24 10:25:00,11.24,11.24,11.24,11.24,68400.0,10.7071,10.7071,10.7071,10.7071,68400.0
2014-11-24 10:30:00,11.24,11.24,11.24,11.24,49200.0,10.7071,10.7071,10.7071,10.7071,49200.0
2014-11-24 10:35:00,11.24,11.24,11.23,11.23,34800.0,10.7071,10.7071,10.6976,10.6976,34800.0
2014-11-24 10:40:00,11.25,11.25,11.24,11.25,157200.0,10.7167,10.7167,10.7071,10.7167,157200.0
2014-11-24 10:45:00,11.25,11.26,11.23,11.24,79200.0,10.7167,10.7262,10.6976,10.7071,79200.0
2014-11-24 10:50:00,11.24,11.24,11.23,11.23,67200.0,10.7071,10.7071,10.6976,10.6976,67200.0
2014-11-24 10:55:00,11.23,11.24,11.23,11.23,30000.0,10.6976,10.7071,10.6976,10.6976,30000.0
2014-11-24 11:00:00,11.24,11.24,11.24,11.24,8400.0,10.7071,10.7071,10.7071,10.7071,8400.0
2014-11-24 11:05:00,11.24,11.24,11.21,11.22,100800.0,10.7071,10.7071,10.6786,10.6881,100800.0
2014-11-24 11:10:00,11.22,11.23,11.21,11.22,102000.0,10.6881,10.6976,10.6786,10.6881,102000.0
2014-11-24 11:15:00,11.22,11.22,11.21,11.21,38400.0,10.6881,10.6881,10.6786,10.6786,38400.0
2014-11-24 11:20:00,11.2,11.21,11.2,11.21,98400.0,10.669,10.6786,10.669,10.6786,98400.0
2014-11-24 11:25:00,11.2,11.2,11.2,11.2,106800.0,10.669,10.669,10.669,10.669,106800.0
2014-11-24 11:30:00,11.21,11.22,11.21,11.22,24000.0,10.6786,10.6881,10.6786,10.6881,24000.0
2014-11-24 11:35:00,11.2,11.21,11.2,11.21,141600.0,10.669,10.6786,10.669,10.6786,141600.0
2014-11-24 11:40:00,11.21,11.22,11.21,11.22,63600.0,10.6786,10.6881,10.6786,10.6881,63600.0
2014-11-24 11:45:00,11.22,11.22,11.21,11.21,48000.0,10.6881,10.6881,10.6786,10.6786,48000.0
2014-11-24 11:50:00,11.2,11.21,11.2,11.21,55200.0,10.669,10.6786,10.669,10.6786,55200.0
2014-11-24 11:55:00,11.22,11.22,11.22,11.22,9600.0,10.6881,10.6881,10.6881,10.6881,9600.0
2014-11-24 12:00:00,11.21,11.23,11.21,11.23,22800.0,10.6786,10.6976,10.6786,10.6976,22800.0
2014-11-24 12:05:00,11.23,11.24,11.23,11.23,74400.0,10.6976,10.7071,10.6976,10.6976,74400.0
2014-11-24 12:10:00,11.23,11.23,11.22,11.23,81600.0,10.6976,10.6976,10.6881,10.6976,81600.0
2014-11-24 12:15:00,11.23,11.23,11.22,11.22,27600.0,10.6976,10.6976,10.6881,10.6881,27600.0
2014-11-24 12:20:00,11.22,11.23,11.22,11.23,22800.0,10.6881,10.6976,10.6881,10.6976,22800.0
2014-11-24 12:25:00,11.23,11.23,11.22,11.23,91200.0,10.6976,10.6976,10.6881,10.6976,91200.0
2014-11-24 12:30:00,11.22,11.22,11.21,11.21,13200.0,10.6881,10.6881,10.6786,10.6786,13200.0
2014-11-24 12:35:00,11.21,11.21,11.21,11.21,40800.0,10.6786,10.6786,10.6786,10.6786,40800.0
2014-11-24 12:40:00,11.21,11.21,11.21,11.21,19200.0,10.6786,10.6786,10.6786,10.6786,19200.0
2014-11-24 12:45:00,11.21,11.22,11.21,11.22,27600.0,10.6786,10.6881,10.6786,10.6881,27600.0
2014-11-24 12:50:00,11.22,11.22,11.21,11.21,44400.0,10.6881,10.6881,10.6786,10.6786,44400.0
2014-11-24 12:55:00,11.21,11.21,11.19,11.21,98400.0,10.6786,10.6786,10.6595,10.6786,98400.0
2014-11-24 13:00:00,11.2,11.21,11.2,11.2,39600.0,10.669,10.6786,10.669,10.669,39600.0
2014-11-24 13:05:00,11.2,11.2,11.2,11.2,33600.0,10.669,10.669,10.669,10.669,33600.0
2014-11-24 13:10:00,11.2,11.21,11.2,11.2,40800.0,10.669,10.6786,10.669,10.669,40800.0
2014-11-24 13:15:00,11.21,11.22,11.21,11.21,13200.0,10.6786,10.6881,10.6786,10.6786,13200.0
2014-11-24 13:20:00,11.22,11.22,11.21,11.22,32400.0,10.6881,10.6881,10.6786,10.6881,32400.0
2014-11-24 13:25:00,11.22,11.22,11.22,11.22,72000.0,10.6881,10.6881,10.6881,10.6881,72000.0
2014-11-24 13:30:00,11.22,11.22,11.22,11.22,1200.0,10.6881,10.6881,10.6881,10.6881,1200.0
2014-11-24 13:35:00,11.21,11.21,11.21,11.21,16800.0,10.6786,10.6786,10.6786,10.6786,16800.0
2014-11-24 13:40:00,11.21,11.21,11.2,11.2,32400.0,10.6786,10.6786,10.669,10.669,32400.0
2014-11-24 13:45:00,11.2,11.21,11.2,11.21,51600.0,10.669,10.6786,10.669,10.6786,51600.0
2014-11-24 13:50:00,11.21,11.21,11.21,11.21,6000.0,10.6786,10.6786,10.6786,10.6786,6000.0
2014-11-24 13:55:00,11.22,11.22,11.21,11.21,76800.0,10.6881,10.6881,10.6786,10.6786,76800.0
2014-11-24 14:00:00,11.22,11.23,11.21,11.23,108000.0,10.6881,10.6976,10.6786,10.6976,108000.0
2014-11-24 14:05:00,11.23,11.24,11.23,11.24,26400.0,10.6976,10.7071,10.6976,10.7071,26400.0
2014-11-24 14:10:00,11.24,11.24,11.23,11.23,55200.0,10.7071,10.7071,10.6976,10.6976,55200.0
2014-11-24 14:15:00,11.23,11.24,11.23,11.24,12000.0,10.6976,10.7071,10.6976,10.7071,12000.0
2014-11-24 14:20:00,11.24,11.24,11.23,11.24,22800.0,10.7071,10.7071,10.6976,10.7071,22800.0
2014-11-24 14:25:00,11.23,11.24,11.23,11.24,110400.0,10.6976,10.7071,10.6976,10.7071,110400.0
2014-11-24 14:30:00,11.24,11.24,11.24,11.24,26400.0,10.7071,10.7071,10.7071,10.7071,26400.0
2014-11-24 14:35:00,11.24,11.24,11.23,11.24,67200.0,10.7071,10.7071,10.6976,10.7071,67200.0
2014-11-24 14:40:00,11.24,11.24,11.23,11.24,73200.0,10.7071,10.7071,10.6976,10.7071,73200.0
2014-11-24 14:45:00,11.24,11.25,11.24,11.24,78000.0,10.7071,10.7167,10.7071,10.7071,78000.0
2014-11-24 14:50:00,11.24,11.24,11.23,11.23,115200.0,10.7071,10.7071,10.6976,10.6976,115200.0
2014-11-24 14:55:00,11.23,11.23,11.21,11.22,122400.0,10.6976,10.6976,10.6786,10.6881,122400.0
2014-11-24 15:00:00,11.22,11.22,11.22,11.22,61200.0,10.6881,10.6881,10.6881,10.6881,61200.0
2014-11-24 15:05:00,11.22,11.22,11.2,11.22,81600.0,10.6881,10.6881,10.669,10.6881,81600.0
2014-11-24 15:10:00,11.22,11.22,11.22,11.22,15600.0,10.6881,10.6881,10.6881,10.6881,15600.0
2014-11-24 15:15:00,11.22,11.22,11.2,11.2,154800.0,10.6881,10.6881,10.669,10.669,154800.0
2014-11-24 15:20:00,11.21,11.22,11.2,11.22,66000.0,10.6786,10.6881,10.669,10.6881,66000.0
2014-11-24 15:25:00,11.22,11.22,11.21,11.22,28800.0,10.6881,10.6881,10.6786,10.6881,28800.0
2014-11-24 15:30:00,11.22,11.24,11.22,11.23,82800.0,10.6881,10.7071,10.6881,10.6976,82800.0
2014-11-24 15:35:00,11.23,11.23,11.23,11.23,22800.0,10.6976,10.6976,10.6976,10.6976,22800.0
2014-11-24 15:40:00,11.24,11.24,11.23,11.23,57600.0,10.7071,10.7071,10.6976,10.6976,57600.0
2014-11-24 15:45:00,11.23,11.24,11.23,11.24,100800.0,10.6976,10.7071,10.6976,10.7071,100800.0
2014-11-24 15:50:00,11.24,11.25,11.24,11.25,124800.0,10.7071,10.7167,10.7071,10.7167,124800.0
2014-11-24 15:55:00,11.25,11.25,11.24,11.25,690000.0,10.7167,10.7167,10.7071,10.7167,690000.0
2014-11-25 09:30:00,11.29,11.31,11.28,11.31,512400.0,10.7548,10.7738,10.7452,10.7738,512400.0
2014-11-25 09:35:00,11.31,11.33,11.3,11.31,367200.0,10.7738,10.7929,10.7643,10.7738,367200.0
2014-11-25 09:40:00,11.3,11.3,11.27,11.28,484800.0,10.7643,10.7643,10.7357,10.7452,484800.0
2014-11-25 09:45:00,11.27,11.29,11.27,11.28,262800.0,10.7357,10.7548,10.7357,10.7452,262800.0
2014-11-25 09:50:00,11.28,11.28,11.26,11.27,336000.0,10.7452,10.7452,10.7262,10.7357,336000.0
2014-11-25 09:55:00,11.27,11.28,11.27,11.28,132000.0,10.7357,10.7452,10.7357,10.7452,132000.0
2014-11-25 10:00:00,11.28,11.28,11.24,11.24,500400.0,10.7452,10.7452,10.7071,10.7071,500400.0
2014-11-25 10:05:00,11.24,11.24,11.21,11.23,418800.0,10.7071,10.7071,10.6786,10.6976,418800.0
2014-11-25 10:10:00,11.23,11.25,11.23,11.25,200400.0,10.6976,10.7167,10.6976,10.7167,200400.0
2014-11-25 10:15:00,11.24,11.25,11.22,11.22,123600.0,10.7071,10.7167,10.6881,10.6881,123600.0
2014-11-25 10:20:00,11.22,11.24,11.22,11.24,97200.0,10.6881,10.7071,10.6881,10.7071,97200.0
2014-11-25 10:25:00,11.24,11.26,11.24,11.26,32400.0,10.7071,10.7262,10.7071,10.7262,32400.0
2014-11-25 10:30:00,11.26,11.26,11.25,11.25,78000.0,10.7262,10.7262,10.7167,10.7167,78000.0
2014-11-25 10:35:00,11.24,11.25,11.23,11.23,106800.0,10.7071,10.7167,10.6976,10.6976,106800.0
2014-11-25 10:40:00,11.23,11.24,11.22,11.23,31200.0,10.6976,10.7071,10.6881,10.6976,31200.0
2014-11-25 10:45:00,11.22,11.25,11.22,11.23,115200.0,10.6881,10.7167,10.6881,10.6976,115200.0
2014-11-25 10:50:00,11.22,11.24,11.21,11.22,157200.0,10.6881,10.7071,10.6786,10.6881,157200.0
2014-11-25 10:55:00,11.22,11.22,11.2,11.21,63600.0,10.6881,10.6881,10.669,10.6786,63600.0
2014-11-25 11:00:00,11.21,11.22,11.21,11.22,52800.0,10.6786,10.6881,10.6786,10.6881,52800.0
2014-11-25 11:05:00,11.21,11.22,11.19,11.19,160800.0,10.6786,10.6881,10.6595,10.6595,160800.0
2014-11-25 11:10:00,11.19,11.2,11.19,11.2,26400.0,10.6595,10.669,10.6595,10.669,26400.0
2014-11-25 11:15:00,11.19,11.19,11.17,11.19,471600.0,10.6595,10.6595,10.6405,10.6595,471600.0
2014-11-25 11:20:00,11.19,11.19,11.19,11.19,68400.0,10.6595,10.6595,10.6595,10.6595,68400.0
2014-11-25 11:25:00,11.18,11.2,11.18,11.19,2588400.0,10.65,10.669,10.65,10.6595,2588400.0
2014-11-25 11:30:00,11.19,11.22,11.19,11.22,553200.0,10.6595,10.6881,10.6595,10.6881,553200.0
2014-11-25 11:35:00,11.21,11.23,11.21,11.22,63600.0,10.6786,10.6976,10.6786,10.6881,63600.0
2014-11-25 11:40:00,11.22,11.23,11.22,11.22,73200.0,10.6881,10.6976,10.6881,10.6881,73200.0
2014-11-25 11:45:00,11.22,11.24,11.22,11.23,112800.0,10.6881,10.7071,10.6881,10.6976,112800.0
2014-11-25 11:50:00,11.23,11.23,11.22,11.23,38400.0,10.6976,10.6976,10.6881,10.6976,38400.0
2014-11-25 11:55:00,11.23,11.23,11.22,11.23,49200.0,10.6976,10.6976,10.6881,10.6976,49200.0
2014-11-25 12:00:00,11.23,11.25,11.23,11.24,91200.0,10.6976,10.7167,10.6976,10.7071,91200.0
2014-11-25 12:05:00,11.24,11.24,11.23,11.23,73200.0,10.7071,10.7071,10.6976,10.6976,73200.0
2014-11-25 12:10:00,11.24,11.24,11.23,11.23,40800.0,10.7071,10.7071,10.6976,10.6976,40800.0
2014-11-25 12:15:00,11.23,11.24,11.22,11.23,24000.0,10.6976,10.7071,10.6881,10.6976,24000.0
2014-11-25 12:20:00,11.22,11.23,11.22,11.23,45600.0,10.6881,10.6976,10.6881,10.6976,45600.0
2014-11-25 12:25:00,11.23,11.24,11.23,11.23,24000.0,10.6976,10.7071,10.6976,10.6976,24000.0
2014-11-25 12:30:00,11.24,11.24,11.23,11.23,13200.0,10.7071,10.7071,10.6976,10.6976,13200.0
2014-11-25 12:35:00,11.24,11.25,11.24,11.24,98400.0,10.7071,10.7167,10.7071,10.7071,98400.0
2014-11-25 12:40:00,11.25,11.29,11.25,11.29,236400.0,10.7167,10.7548,10.7167,10.7548,236400.0
2014-11-25 12:45:00,11.29,11.29,11.28,11.28,40800.0,10.7548,10.7548,10.7452,10.7452,40800.0
2014-11-25 12:50:00,11.28,11.28,11.27,11.27,36000.0,10.7452,10.7452,10.7357,10.7357,36000.0
2014-11-25 12:55:00,11.27,11.27,11.26,11.27,67200.0,10.7357,10.7357,10.7262,10.7357,67200.0
2014-11-25 13:00:00,11.27,11.27,11.27,11.27,79200.0,10.7357,10.7357,10.7357,10.7357,79200.0
2014-11-25 13:05:00,11.27,11.27,11.25,11.26,80400.0,10.7357,10.7357,10.7167,10.7262,80400.0
2014-11-25 13:10:00,11.26,11.27,11.26,11.26,40800.0,10.7262,10.7357,10.7262,10.7262,40800.0
2014-11-25 13:15:00,11.26,11.26,11.26,11.26,30000.0,10.7262,10.7262,10.7262,10.7262,30000.0
2014-11-25 13:20:00,11.26,11.27,11.26,11.27,26400.0,10.7262,10.7357,10.7262,10.7357,26400.0
2014-11-25 13:25:00,11.28,11.28,11.28,11.28,127200.0,10.7452,10.7452,10.7452,10.7452,127200.0
2014-11-25 13:30:00,11.28,11.28,11.27,11.27,68400.0,10.7452,10.7452,10.7357,10.7357,68400.0
2014-11-25 13:35:00,11.27,11.28,11.27,11.28,34800.0,10.7357,10.7452,10.7357,10.7452,34800.0
2014-11-25 13:40:00,11.27,11.28,11.26,11.28,127200.0,10.7357,10.7452,10.7262,10.7452,127200.0
2014-11-25 13:45:00,11.28,11.28,11.28,11.28,14400.0,10.7452,10.7452,10.7452,10.7452,14400.0
2014-11-25 13:50:00,11.28,11.28,11.27,11.27,120000.0,10.7452,10.7452,10.7357,10.7357,120000.0
2014-11-25 13:55:00,11.28,11.28,11.28,11.28,42000.0,10.7452,10.7452,10.7452,10.7452,42000.0
2014-11-25 14:00:00,11.28,11.28,11.27,11.28,96000.0,10.7452,10.7452,10.7357,10.7452,96000.0
2014-11-25 14:05:00,11.28,11.28,11.26,11.26,170400.0,10.7452,10.7452,10.7262,10.7262,170400.0
2014-11-25 14:10:00,11.26,11.27,11.26,11.27,56400.0,10.7262,10.7357,10.7262,10.7357,56400.0
2014-11-25 14:15:00,11.27,11.27,11.26,11.26,52800.0,10.7357,10.7357,10.7262,10.7262,52800.0
2014-11-25 14:20:00,11.26,11.27,11.26,11.27,30000.0,10.7262,10.7357,10.7262,10.7357,30000.0
2014-11-25 14:25:00,11.27,11.27,11.26,11.26,44400.0,10.7357,10.7357,10.7262,10.7262,44400.0
2014-11-25 14:30:00,11.26,11.27,11.26,11.27,60000.0,10.7262,10.7357,10.7262,10.7357,60000.0
2014-11-25 14:35:00,11.27,11.27,11.26,11.26,48000.0,10.7357,10.7357,10.7262,10.7262,48000.0
2014-11-25 14:40:00,11.27,11.27,11.26,11.27,16800.0,10.7357,10.7357,10.7262,10.7357,16800.0
2014-11-25 14:45:00,11.26,11.26,11.24,11.24,112800.0,10.7262,10.7262,10.7071,10.7071,112800.0
2014-11-25 14:50:00,11.24,11.25,11.24,11.25,48000.0,10.7071,10.7167,10.7071,10.7167,48000.0
2014-11-25 14:55:00,11.24,11.24,11.22,11.24,117600.0,10.7071,10.7071,10.6881,10.7071,117600.0
2014-11-25 15:00:00,11.24,11.25,11.24,11.24,100800.0,10.7071,10.7167,10.7071,10.7071,100800.0
2014-11-25 15:05:00,11.25,11.27,11.25,11.26,92400.0,10.7167,10.7357,10.7167,10.7262,92400.0
2014-11-25 15:10:00,11.26,11.27,11.26,11.27,511200.0,10.7262,10.7357,10.7262,10.7357,511200.0
2014-11-25 15:15:00,11.27,11.27,11.27,11.27,68400.0,10.7357,10.7357,10.7357,10.7357,68400.0
2014-11-25 15:20:00,11.27,11.27,11.26,11.27,20400.0,10.7357,10.7357,10.7262,10.7357,20400.0
2014-11-25 15:25:00,11.27,11.28,11.27,11.27,67200.0,10.7357,10.7452,10.7357,10.7357,67200.0
2014-11-25 15:30:00,11.27,11.27,11.26,11.26,436800.0,10.7357,10.7357,10.7262,10.7262,436800.0
2014-11-25 15:35:00,11.26,11.26,11.25,11.26,111600.0,10.7262,10.7262,10.7167,10.7262,111600.0
2014-11-25 15:40:00,11.25,11.26,11.24,11.24,202800.0,10.7167,10.7262,10.7071,10.7071,202800.0
2014-11-25 15:45:00,11.24,11.25,11.24,11.24,351600.0,10.7071,10.7167,10.7071,10.7071,351600.0
2014-11-25 15:50:00,11.24,11.25,11.23,11.23,196800.0,10.7071,10.7167,10.6976,10.6976,196800.0
2014-11-25 15:55:00,11.23,11.23,11.22,11.23,475200.0,10.6976,10.6976,10.6881,10.6976,475200.0
2014-11-26 09:30:00,11.25,11.27,11.23,11.23,338400.0,10.7167,10.7357,10.6976,10.6976,338400.0
2014-11-26 09:35:00,11.24,11.25,11.23,11.24,81600.0,10.7071,10.7167,10.6976,10.7071,81600.0
2014-11-26 09:40:00,11.24,11.25,11.21,11.22,429600.0,10.7071,10.7167,10.6786,10.6881,429600.0
2014-11-26 09:45:00,11.22,11.23,11.21,11.22,307200.0,10.6881,10.6976,10.6786,10.6881,307200.0
2014-11-26 09:50:00,11.22,11.24,11.21,11.24,319200.0,10.6881,10.7071,10.6786,10.7071,319200.0
2014-11-26 09:55:00,11.23,11.25,11.23,11.24,524400.0,10.6976,10.7167,10.6976,10.7071,524400.0
2014-11-26 10:00:00,11.23,11.26,11.22,11.22,135600.0,10.6976,10.7262,10.6881,10.6881,135600.0
2014-11-26 10:05:00,11.22,11.24,11.21,11.23,87600.0,10.6881,10.7071,10.6786,10.6976,87600.0
2014-11-26 10:10:00,11.24,11.25,11.23,11.25,61200.0,10.7071,10.7167,10.6976,10.7167,61200.0
2014-11-26 10:15:00,11.25,11.25,11.24,11.24,49200.0,10.7167,10.7167,10.7071,10.7071,49200.0
2014-11-26 10:20:00,11.24,11.26,11.24,11.26,144000.0,10.7071,10.7262,10.7071,10.7262,144000.0
2014-11-26 10:25:00,11.26,11.26,11.25,11.25,62400.0,10.7262,10.7262,10.7167,10.7167,62400.0
2014-11-26 10:30:00,11.25,11.26,11.24,11.25,154800.0,10.7167,10.7262,10.7071,10.7167,154800.0
2014-11-26 10:35:00,11.25,11.26,11.24,11.24,78000.0,10.7167,10.7262,10.7071,10.7071,78000.0
2014-11-26 10:40:00,11.24,11.25,11.24,11.25,134400.0,10.7071,10.7167,10.7071,10.7167,134400.0
2014-11-26 10:45:00,11.25,11.26,11.25,11.25,90000.0,10.7167,10.7262,10.7167,10.7167,90000.0
2014-11-26 10:50:00,11.25,11.25,11.24,11.25,32400.0,10.7167,10.7167,10.7071,10.7167,32400.0
2014-11-26 10:55:00,11.25,11.25,11.24,11.24,32400.0,10.7167,10.7167,10.7071,10.7071,32400.0
2014-11-26 11:00:00,11.25,11.26,11.25,11.26,58800.0,10.7167,10.7262,10.7167,10.7262,58800.0
2014-11-26 11:05:00,11.26,11.26,11.25,11.25,152400.0,10.7262,10.7262,10.7167,10.7167,152400.0
2014-11-26 11:10:00,11.24,11.25,11.24,11.24,92400.0,10.7071,10.7167,10.7071,10.7071,92400.0
2014-11-26 11:15:00,11.24,11.24,11.23,11.23,100800.0,10.7071,10.7071,10.6976,10.6976,100800.0
2014-11-26 11:20:00,11.24,11.24,11.23,11.23,435600.0,10.7071,10.7071,10.6976,10.6976,435600.0
2014-11-26 11:25:00,11.23,11.24,11.23,11.24,93600.0,10.6976,10.7071,10.6976,10.7071,93600.0
2014-11-26 11:30:00,11.24,11.25,11.24,11.24,50400.0,10.7071,10.7167,10.7071,10.7071,50400.0
2014-11-26 11:35:00,11.24,11.25,11.24,11.25,26400.0,10.7071,10.7167,10.7071,10.7167,26400.0
2014-11-26 11:40:00,11.24,11.25,11.24,11.25,150000.0,10.7071,10.7167,10.7071,10.7167,150000.0
2014-11-26 11:45:00,11.24,11.25,11.24,11.25,32400.0,10.7071,10.7167,10.7071,10.7167,32400.0
2014-11-26 11:50:00,11.25,11.25,11.24,11.25,60000.0,10.7167,10.7167,10.7071,10.7167,60000.0
2014-11-26 11:55:00,11.25,11.25,11.24,11.25,32400.0,10.7167,10.7167,10.7071,10.7167,32400.0
2014-11-26 12:00:00,11.25,11.26,11.25,11.26,36000.0,10.7167,10.7262,10.7167,10.7262,36000.0
2014-11-26 12:05:00,11.26,11.27,11.25,11.26,182400.0,10.7262,10.7357,10.7167,10.7262,182400.0
2014-11-26 12:10:00,11.26,11.26,11.25,11.25,104400.0,10.7262,10.7262,10.7167,10.7167,104400.0
2014-11-26 12:15:00,11.25,11.26,11.25,11.26,52800.0,10.7167,10.7262,10.7167,10.7262,52800.0
2014-11-26 12:20:00,11.26,11.26,11.26,11.26,13200.0,10.7262,10.7262,10.7262,10.7262,13200.0
2014-11-26 12:25:00,11.26,11.26,11.26,11.26,20400.0,10.7262,10.7262,10.7262,10.7262,20400.0
2014-11-26 12:30:00,11.26,11.26,11.26,11.26,43200.0,10.7262,10.7262,10.7262,10.7262,43200.0
2014-11-26 12:35:00,11.26,11.26,11.26,11.26,2400.0,10.7262,10.7262,10.7262,10.7262,2400.0
2014-11-26 12:40:00,11.26,11.26,11.26,11.26,0.0,10.7262,10.7262,10.7262,10.7262,0.0
2014-11-26 12:45:00,11.26,11.26,11.26,11.26,28800.0,10.7262,10.7262,10.7262,10.7262,28800.0
2014-11-26 12:50:00,11.26,11.26,11.26,11.26,34800.0,10.7262,10.7262,10.7262,10.7262,34800.0
2014-11-26 12:55:00,11.26,11.26,11.25,11.25,19200.0,10.7262,10.7262,10.7167,10.7167,19200.0
2014-11-26 13:00:00,11.26,11.26,11.26,11.26,10800.0,10.7262,10.7262,10.7262,10.7262,10800.0
2014-11-26 13:05:00,11.26,11.26,11.26,11.26,24000.0,10.7262,10.7262,10.7262,10.7262,24000.0
2014-11-26 13:10:00,11.26,11.27,11.26,11.27,21600.0,10.7262,10.7357,10.7262,10.7357,21600.0
2014-11-26 13:15:00,11.27,11.27,11.27,11.27,62400.0,10.7357,10.7357,10.7357,10.7357,62400.0
2014-11-26 13:20:00,11.27,11.28,11.27,11.27,108000.0,10.7357,10.7452,10.7357,10.7357,108000.0
2014-11-26 13:25:00,11.27,11.27,11.27,11.27,124800.0,10.7357,10.7357,10.7357,10.7357,124800.0
2014-11-26 13:30:00,11.27,11.27,11.27,11.27,36000.0,10.7357,10.7357,10.7357,10.7357,36000.0
2014-11-26 13:35:00,11.27,11.27,11.27,11.27,3600.0,10.7357,10.7357,10.7357,10.7357,3600.0
2014-11-26 13:40:00,11.27,11.28,11.27,11.28,34800.0,10.7357,10.7452,10.7357,10.7452,34800.0
2014-11-26 13:45:00,11.28,11.28,11.28,11.28,36000.0,10.7452,10.7452,10.7452,10.7452,36000.0
2014-11-26 13:50:00,11.28,11.28,11.27,11.28,88800.0,10.7452,10.7452,10.7357,10.7452,88800.0
2014-11-26 13:55:00,11.28,11.28,11.27,11.27,40800.0,10.7452,10.7452,10.7357,10.7357,40800.0
2014-11-26 14:00:00,11.27,11.28,11.27,11.28,27600.0,10.7357,10.7452,10.7357,10.7452,27600.0
2014-11-26 14:05:00,11.28,11.28,11.26,11.27,87600.0,10.7452,10.7452,10.7262,10.7357,87600.0
2014-11-26 14:10:00,11.26,11.26,11.26,11.26,4800.0,10.7262,10.7262,10.7262,10.7262,4800.0
2014-11-26 14:15:00,11.26,11.27,11.26,11.27,3600.0,10.7262,10.7357,10.7262,10.7357,3600.0
2014-11-26 14:20:00,11.27,11.27,11.26,11.27,46800.0,10.7357,10.7357,10.7262,10.7357,46800.0
2014-11-26 14:25:00,11.27,11.27,11.27,11.27,0.0,10.7357,10.7357,10.7357,10.7357,0.0
2014-11-26 14:30:00,11.28,11.28,11.27,11.27,10800.0,10.7452,10.7452,10.7357,10.7357,10800.0
2014-11-26 14:35:00,11.27,11.27,11.26,11.26,27600.0,10.7357,10.7357,10.7262,10.7262,27600.0
2014-11-26 14:40:00,11.27,11.27,11.27,11.27,12000.0,10.7357,10.7357,10.7357,10.7357,12000.0
2014-11-26 14:45:00,11.27,11.27,11.27,11.27,25200.0,10.7357,10.7357,10.7357,10.7357,25200.0
2014-11-26 14:50:00,11.27,11.28,11.27,11.28,52800.0,10.7357,10.7452,10.7357,10.7452,52800.0
2014-11-26 14:55:00,11.28,11.28,11.27,11.27,54000.0,10.7452,10.7452,10.7357,10.7357,54000.0
2014-11-26 15:00:00,11.27,11.27,11.27,11.27,36000.0,10.7357,10.7357,10.7357,10.7357,36000.0
2014-11-26 15:05:00,11.27,11.27,11.26,11.27,33600.0,10.7357,10.7357,10.7262,10.7357,33600.0
2014-11-26 15:10:00,11.27,11.28,11.27,11.28,9600.0,10.7357,10.7452,10.7357,10.7452,9600.0
2014-11-26 15:15:00,11.27,11.28,11.27,11.28,19200.0,10.7357,10.7452,10.7357,10.7452,19200.0
2014-11-26 15:20:00,11.28,11.29,11.28,11.28,70800.0,10.7452,10.7548,10.7452,10.7452,70800.0
2014-11-26 15:25:00,11.28,11.28,11.28,11.28,88800.0,10.7452,10.7452,10.7452,10.7452,88800.0
2014-11-26 15:30:00,11.28,11.29,11.28,11.28,21600.0,10.7452,10.7548,10.7452,10.7452,21600.0
2014-11-26 15:35:00,11.28,11.28,11.28,11.28,88800.0,10.7452,10.7452,10.7452,10.7452,88800.0
2014-11-26 15:40:00,11.28,11.3,11.28,11.29,136800.0,10.7452,10.7643,10.7452,10.7548,136800.0
2014-11-26 15:45:00,11.3,11.31,11.29,11.3,435600.0,10.7643,10.7738,10.7548,10.7643,435600.0
2014-11-26 15:50:00,11.3,11.31,11.3,11.3,358800.0,10.7643,10.7738,10.7643,10.7643,358800.0
2014-11-26 15:55:00,11.31,11.32,11.31,11.31,584400.0,10.7738,10.7833,10.7738,10.7738,584400.0
2014-11-28 09:30:00,11.28,11.28,11.26,11.27,918000.0,10.7452,10.7452,10.7262,10.7357,918000.0
2014-11-28 09:35:00,11.26,11.27,11.24,11.26,284400.0,10.7262,10.7357,10.7071,10.7262,284400.0
2014-11-28 09:40:00,11.26,11.27,11.24,11.26,123600.0,10.7262,10.7357,10.7071,10.7262,123600.0
2014-11-28 09:45:00,11.26,11.28,11.26,11.28,105600.0,10.7262,10.7452,10.7262,10.7452,105600.0
2014-11-28 09:50:00,11.27,11.29,11.27,11.29,124800.0,10.7357,10.7548,10.7357,10.7548,124800.0
2014-11-28 09:55:00,11.28,11.3,11.28,11.3,116400.0,10.7452,10.7643,10.7452,10.7643,116400.0
2014-11-28 10:00:00,11.28,11.31,11.28,11.3,70800.0,10.7452,10.7738,10.7452,10.7643,70800.0
2014-11-28 10:05:00,11.3,11.32,11.29,11.32,129600.0,10.7643,10.7833,10.7548,10.7833,129600.0
2014-11-28 10:10:00,11.32,11.32,11.31,11.32,262800.0,10.7833,10.7833,10.7738,10.7833,262800.0
2014-11-28 10:15:00,11.32,11.33,11.31,11.32,91200.0,10.7833,10.7929,10.7738,10.7833,91200.0
2014-11-28 10:20:00,11.32,11.32,11.32,11.32,38400.0,10.7833,10.7833,10.7833,10.7833,38400.0
2014-11-28 10:25:00,11.32,11.32,11.3,11.31,998400.0,10.7833,10.7833,10.7643,10.7738,998400.0
2014-11-28 10:30:00,11.31,11.32,11.3,11.32,484800.0,10.7738,10.7833,10.7643,10.7833,484800.0
2014-11-28 10:35:00,11.31,11.32,11.31,11.32,4800.0,10.7738,10.7833,10.7738,10.7833,4800.0
2014-11-28 10:40:00,11.32,11.33,11.32,11.33,93600.0,10.7833,10.7929,10.7833,10.7929,93600.0
2014-11-28 10:45:00,11.33,11.33,11.32,11.32,48000.0,10.7929,10.7929,10.7833,10.7833,48000.0
2014-11-28 10:50:00,11.32,11.32,11.31,11.31,92400.0,10.7833,10.7833,10.7738,10.7738,92400.0
2014-11-28 10:55:00,11.31,11.31,11.3,11.31,218400.0,10.7738,10.7738,10.7643,10.7738,218400.0
2014-11-28 11:00:00,11.3,11.31,11.3,11.31,13200.0,10.7643,10.7738,10.7643,10.7738,13200.0
2014-11-28 11:05:00,11.31,11.32,11.31,11.32,88800.0,10.7738,10.7833,10.7738,10.7833,88800.0
2014-11-28 11:10:00,11.31,11.32,11.31,11.32,750000.0,10.7738,10.7833,10.7738,10.7833,750000.0
2014-11-28 11:15:00,11.31,11.33,11.31,11.33,138000.0,10.7738,10.7929,10.7738,10.7929,138000.0
2014-11-28 11:20:00,11.33,11.34,11.33,11.33,105600.0,10.7929,10.8024,10.7929,10.7929,105600.0
2014-11-28 11:25:00,11.33,11.33,11.32,11.32,20400.0,10.7929,10.7929,10.7833,10.7833,20400.0
2014-11-28 11:30:00,11.33,11.33,11.31,11.31,295200.0,10.7929,10.7929,10.7738,10.7738,295200.0
2014-11-28 11:35:00,11.33,11.33,11.32,11.33,12000.0,10.7929,10.7929,10.7833,10.7929,12000.0
2014-11-28 11:40:00,11.32,11.32,11.32,11.32,31200.0,10.7833,10.7833,10.7833,10.7833,31200.0
2014-11-28 11:45:00,11.32,11.32,11.3,11.31,165600.0,10.7833,10.7833,10.7643,10.7738,165600.0
2014-11-28 11:50:00,11.3,11.3,11.29,11.3,147600.0,10.7643,10.7643,10.7548,10.7643,147600.0
2014-11-28 11:55:00,11.3,11.3,11.29,11.3,303600.0,10.7643,10.7643,10.7548,10.7643,303600.0
2014-11-28 12:00:00,11.29,11.29,11.28,11.29,178800.0,10.7548,10.7548,10.7452,10.7548,178800.0
2014-11-28 12:05:00,11.28,11.28,11.26,11.26,78000.0,10.7452,10.7452,10.7262,10.7262,78000.0
2014-11-28 12:10:00,11.27,11.28,11.26,11.28,276000.0,10.7357,10.7452,10.7262,10.7452,276000.0
2014-11-28 12:15:00,11.27,11.28,11.27,11.27,51600.0,10.7357,10.7452,10.7357,10.7357,51600.0
2014-11-28 12:20:00,11.27,11.27,11.26,11.26,28800.0,10.7357,10.7357,10.7262,10.7262,28800.0
2014-11-28 12:25:00,11.26,11.26,11.24,11.24,126000.0,10.7262,10.7262,10.7071,10.7071,126000.0
2014-11-28 12:30:00,11.24,11.25,11.24,11.24,129600.0,10.7071,10.7167,10.7071,10.7071,129600.0
2014-11-28 12:35:00,11.24,11.24,11.22,11.22,319200.0,10.7071,10.7071,10.6881,10.6881,319200.0
2014-11-28 12:40:00,11.22,11.22,11.2,11.22,738000.0,10.6881,10.6881,10.669,10.6881,738000.0
2014-11-28 12:45:00,11.21,11.21,11.2,11.2,148800.0,10.6786,10.6786,10.669,10.669,148800.0
2014-11-28 12:50:00,11.2,11.2,11.19,11.2,164400.0,10.669,10.669,10.6595,10.669,164400.0
2014-11-28 12:55:00,11.2,11.25,11.19,11.24,867600.0,10.669,10.7167,10.6595,10.7071,867600.0
2014-12-01 09:30:00,11.1,11.12,11.1,11.11,519600.0,10.5738,10.5928,10.5738,10.5833,519600.0
2014-12-01 09:35:00,11.1,11.1,11.08,11.1,422400.0,10.5738,10.5738,10.5547,10.5738,422400.0
2014-12-01 09:40:00,11.09,11.09,11.07,11.08,384000.0,10.5642,10.5642,10.5452,10.5547,384000.0
2014-12-01 09:45:00,11.07,11.07,11.01,11.01,483600.0,10.5452,10.5452,10.488,10.488,483600.0
2014-12-01 09:50:00,11.01,11.01,10.95,10.99,1069200.0,10.488,10.488,10.4309,10.469,1069200.0
2014-12-01 09:55:00,10.98,11.0,10.97,10.99,136800.0,10.4595,10.4785,10.4499,10.469,136800.0
2014-12-01 10:00:00,10.98,11.03,10.98,11.02,378000.0,10.4595,10.5071,10.4595,10.4976,378000.0
2014-12-01 10:05:00,11.02,11.03,10.99,11.0,254400.0,10.4976,10.5071,10.469,10.4785,254400.0
2014-12-01 10:10:00,10.99,11.03,10.99,11.03,682800.0,10.469,10.5071,10.469,10.5071,682800.0
2014-12-01 10:15:00,11.03,11.08,11.03,11.07,410400.0,10.5071,10.5547,10.5071,10.5452,410400.0
2014-12-01 10:20:00,11.07,11.1,11.07,11.09,343200.0,10.5452,10.5738,10.5452,10.5642,343200.0
2014-12-01 10:25:00,11.09,11.09,11.07,11.07,199200.0,10.5642,10.5642,10.5452,10.5452,199200.0
2014-12-01 10:30:00,11.08,11.08,11.04,11.04,110400.0,10.5547,10.5547,10.5166,10.5166,110400.0
2014-12-01 10:35:00,11.04,11.05,11.01,11.01,277200.0,10.5166,10.5261,10.488,10.488,277200.0
2014-12-01 10:40:00,11.01,11.01,10.98,10.99,276000.0,10.488,10.488,10.4595,10.469,276000.0
2014-12-01 10:45:00,10.99,11.0,10.99,10.99,283200.0,10.469,10.4785,10.469,10.469,283200.0
2014-12-01 10:50:00,10.99,10.99,10.94,10.95,956400.0,10.469,10.469,10.4214,10.4309,956400.0
2014-12-01 10:55:00,10.96,10.97,10.93,10.95,244800.0,10.4404,10.4499,10.4118,10.4309,244800.0
2014-12-01 11:00:00,10.95,10.97,10.94,10.97,121200.0,10.4309,10.4499,10.4214,10.4499,121200.0
2014-12-01 11:05:00,10.97,10.97,10.96,10.96,171600.0,10.4499,10.4499,10.4404,10.4404,171600.0
2014-12-01 11:10:00,10.96,10.98,10.95,10.96,183600.0,10.4404,10.4595,10.4309,10.4404,183600.0
2014-12-01 11:15:00,10.96,10.99,10.95,10.99,144000.0,10.4404,10.469,10.4309,10.469,144000.0
2014-12-01 11:20:00,11.0,11.02,11.0,11.02,283200.0,10.4785,10.4976,10.4785,10.4976,283200.0
2014-12-01 11:25:00,11.02,11.03,11.01,11.01,200400.0,10.4976,10.5071,10.488,10.488,200400.0
2014-12-01 11:30:00,11.02,11.03,11.01,11.02,55200.0,10.4976,10.5071,10.488,10.4976,55200.0
2014-12-01 11:35:00,11.02,11.02,11.0,11.0,170400.0,10.4976,10.4976,10.4785,10.4785,170400.0
2014-12-01 11:40:00,10.99,11.02,10.99,11.02,127200.0,10.469,10.4976,10.469,10.4976,127200.0
2014-12-01 11:45:00,11.0,11.01,11.0,11.0,139200.0,10.4785,10.488,10.4785,10.4785,139200.0
2014-12-01 11:50:00,10.99,11.0,10.98,10.99,80400.0,10.469,10.4785,10.4595,10.469,80400.0
2014-12-01 11:55:00,10.99,10.99,10.97,10.97,135600.0,10.469,10.469,10.4499,10.4499,135600.0
2014-12-01 12:00:00,10.98,10.98,10.97,10.97,76800.0,10.4595,10.4595,10.4499,10.4499,76800.0
2014-12-01 12:05:00,10.97,10.98,10.97,10.97,42000.0,10.4499,10.4595,10.4499,10.4499,42000.0
2014-12-01 12:10:00,10.97,11.0,10.97,11.0,111600.0,10.4499,10.4785,10.4499,10.4785,111600.0
2014-12-01 12:15:00,11.01,11.01,11.0,11.01,93600.0,10.488,10.488,10.4785,10.488,93600.0
2014-12-01 12:20:00,11.01,11.01,10.99,11.01,70800.0,10.488,10.488,10.469,10.488,70800.0
2014-12-01 12:25:00,11.01,11.01,10.98,10.98,87600.0,10.488,10.488,10.4595,10.4595,87600.0
2014-12-01 12:30:00,10.99,11.01,10.99,11.0,40800.0,10.469,10.488,10.469,10.4785,40800.0
2014-12-01 12:35:00,10.99,11.0,10.98,10.98,103200.0,10.469,10.4785,10.4595,10.4595,103200.0
2014-12-01 12:40:00,10.99,10.99,10.98,10.99,21600.0,10.469,10.469,10.4595,10.469,21600.0
2014-12-01 12:45:00,10.99,10.99,10.97,10.98,108000.0,10.469,10.469,10.4499,10.4595,108000.0
2014-12-01 12:50:00,10.99,11.01,10.99,11.01,99600.0,10.469,10.488,10.469,10.488,99600.0
2014-12-01 12:55:00,11.01,11.06,11.01,11.05,279600.0,10.488,10.5357,10.488,10.5261,279600.0
2014-12-01 13:00:00,11.05,11.07,11.05,11.06,236400.0,10.5261,10.5452,10.5261,10.5357,236400.0
2014-12-01 13:05:00,11.06,11.07,11.06,11.06,214800.0,10.5357,10.5452,10.5357,10.5357,214800.0
2014-12-01 13:10:00,11.06,11.07,11.06,11.06,109200.0,10.5357,10.5452,10.5357,10.5357,109200.0
2014-12-01 13:15:00,11.05,11.08,11.05,11.06,135600.0,10.5261,10.5547,10.5261,10.5357,135600.0
2014-12-01 13:20:00,11.07,11.09,11.07,11.08,159600.0,10.5452,10.5642,10.5452,10.5547,159600.0
2014-12-01 13:25:00,11.08,11.08,11.07,11.07,190800.0,10.5547,10.5547,10.5452,10.5452,190800.0
2014-12-01 13:30:00,11.08,11.09,11.07,11.07,202800.0,10.5547,10.5642,10.5452,10.5452,202800.0
2014-12-01 13:35:00,11.07,11.08,11.07,11.08,81600.0,10.5452,10.5547,10.5452,10.5547,81600.0
2014-12-01 13:40:00,11.09,11.09,11.06,11.07,314400.0,10.5642,10.5642,10.5357,10.5452,314400.0
2014-12-01 13:45:00,11.06,11.09,11.06,11.08,148800.0,10.5357,10.5642,10.5357,10.5547,148800.0
2014-12-01 13:50:00,11.08,11.08,11.05,11.05,12000.0,10.5547,10.5547,10.5261,10.5261,12000.0
2014-12-01 13:55:00,11.05,11.06,11.05,11.06,45600.0,10.5261,10.5357,10.5261,10.5357,45600.0
2014-12-01 14:00:00,11.06,11.06,11.06,11.06,116400.0,10.5357,10.5357,10.5357,10.5357,116400.0
2014-12-01 14:05:00,11.05,11.05,11.02,11.03,152400.0,10.5261,10.5261,10.4976,10.5071,152400.0
2014-12-01 14:10:00,11.03,11.03,11.01,11.01,174000.0,10.5071,10.5071,10.488,10.488,174000.0
2014-12-01 14:15:00,11.01,11.01,11.0,11.01,238800.0,10.488,10.488,10.4785,10.488,238800.0
2014-12-01 14:20:00,11.0,11.01,10.98,10.98,103200.0,10.4785,10.488,10.4595,10.4595,103200.0
2014-12-01 14:25:00,10.97,10.99,10.97,10.99,90000.0,10.4499,10.469,10.4499,10.469,90000.0
2014-12-01 14:30:00,10.99,11.01,10.98,11.0,110400.0,10.469,10.488,10.4595,10.4785,110400.0
2014-12-01 14:35:00,11.0,11.03,10.98,11.03,134400.0,10.4785,10.5071,10.4595,10.5071,134400.0
2014-12-01 14:40:00,11.02,11.02,11.01,11.01,165600.0,10.4976,10.4976,10.488,10.488,165600.0
2014-12-01 14:45:00,11.0,11.02,11.0,11.01,66000.0,10.4785,10.4976,10.4785,10.488,66000.0
2014-12-01 14:50:00,11.01,11.02,11.01,11.01,94800.0,10.488,10.4976,10.488,10.488,94800.0
2014-12-01 14:55:00,11.02,11.02,10.99,11.01,43200.0,10.4976,10.4976,10.469,10.488,43200.0
2014-12-01 15:00:00,11.01,11.04,11.01,11.04,147600.0,10.488,10.5166,10.488,10.5166,147600.0
2014-12-01 15:05:00,11.03,11.04,11.03,11.03,82800.0,10.5071,10.5166,10.5071,10.5071,82800.0
2014-12-01 15:10:00,11.04,11.04,11.03,11.04,50400.0,10.5166,10.5166,10.5071,10.5166,50400.0
2014-12-01 15:15:00,11.03,11.08,11.03,11.07,177600.0,10.5071,10.5547,10.5071,10.5452,177600.0
2014-12-01 15:20:00,11.07,11.08,11.06,11.07,80400.0,10.5452,10.5547,10.5357,10.5452,80400.0
2014-12-01 15:25:00,11.07,11.08,11.05,11.06,188400.0,10.5452,10.5547,10.5261,10.5357,188400.0
2014-12-01 15:30:00,11.06,11.06,11.04,11.05,151200.0,10.5357,10.5357,10.5166,10.5261,151200.0
2014-12-01 15:35:00,11.05,11.05,11.01,11.02,206400.0,10.5261,10.5261,10.488,10.4976,206400.0
2014-12-01 15:40:00,11.02,11.03,11.01,11.01,56400.0,10.4976,10.5071,10.488,10.488,56400.0
2014-12-01 15:45:00,11.01,11.02,11.0,11.01,190800.0,10.488,10.4976,10.4785,10.488,190800.0
2014-12-01 15:50:00,11.0,11.01,10.99,11.0,219600.0,10.4785,10.488,10.469,10.4785,219600.0
2014-12-01 15:55:00,11.0,11.02,10.99,11.0,498000.0,10.4785,10.4976,10.469,10.4785,498000.0
2014-12-02 09:30:00,11.0,11.06,11.0,11.06,330000.0,10.4785,10.5357,10.4785,10.5357,330000.0
2014-12-02 09:35:00,11.06,11.08,11.05,11.08,354000.0,10.5357,10.5547,10.5261,10.5547,354000.0
2014-12-02 09:40:00,11.06,11.08,11.06,11.07,256800.0,10.5357,10.5547,10.5357,10.5452,256800.0
2014-12-02 09:45:00,11.06,11.07,11.03,11.05,412800.0,10.5357,10.5452,10.5071,10.5261,412800.0
2014-12-02 09:50:00,11.04,11.05,11.04,11.04,274800.0,10.5166,10.5261,10.5166,10.5166,274800.0
2014-12-02 09:55:00,11.04,11.09,11.03,11.08,250800.0,10.5166,10.5642,10.5071,10.5547,250800.0
2014-12-02 10:00:00,11.09,11.13,11.08,11.12,322800.0,10.5642,10.6024,10.5547,10.5928,322800.0
2014-12-02 10:05:00,11.13,11.14,11.12,11.13,314400.0,10.6024,10.6119,10.5928,10.6024,314400.0
2014-12-02 10:10:00,11.13,11.13,11.12,11.12,217200.0,10.6024,10.6024,10.5928,10.5928,217200.0
2014-12-02 10:15:00,11.12,11.13,11.11,11.13,205200.0,10.5928,10.6024,10.5833,10.6024,205200.0
2014-12-02 10:20:00,11.12,11.13,11.11,11.11,87600.0,10.5928,10.6024,10.5833,10.5833,87600.0
2014-12-02 10:25:00,11.11,11.13,11.11,11.12,190800.0,10.5833,10.6024,10.5833,10.5928,190800.0
2014-12-02 10:30:00,11.12,11.13,11.11,11.12,133200.0,10.5928,10.6024,10.5833,10.5928,133200.0
2014-12-02 10:35:00,11.12,11.12,11.09,11.1,261600.0,10.5928,10.5928,10.5642,10.5738,261600.0
2014-12-02 10:40:00,11.1,11.11,11.1,11.11,37200.0,10.5738,10.5833,10.5738,10.5833,37200.0
2014-12-02 10:45:00,11.12,11.13,11.12,11.12,152400.0,10.5928,10.6024,10.5928,10.5928,152400.0
2014-12-02 10:50:00,11.12,11.12,11.11,11.12,32400.0,10.5928,10.5928,10.5833,10.5928,32400.0
2014-12-02 10:55:00,11.13,11.16,11.13,11.15,717600.0,10.6024,10.6309,10.6024,10.6214,717600.0
2014-12-02 11:00:00,11.16,11.17,11.15,11.16,208800.0,10.6309,10.6405,10.6214,10.6309,208800.0
2014-12-02 11:05:00,11.16,11.17,11.16,11.16,189600.0,10.6309,10.6405,10.6309,10.6309,189600.0
2014-12-02 11:10:00,11.16,11.17,11.15,11.15,87600.0,10.6309,10.6405,10.6214,10.6214,87600.0
2014-12-02 11:15:00,11.16,11.16,11.15,11.16,196800.0,10.6309,10.6309,10.6214,10.6309,196800.0
2014-12-02 11:20:00,11.16,11.17,11.15,11.15,152400.0,10.6309,10.6405,10.6214,10.6214,152400.0
2014-12-02 11:25:00,11.15,11.15,11.13,11.15,177600.0,10.6214,10.6214,10.6024,10.6214,177600.0
2014-12-02 11:30:00,11.15,11.16,11.14,11.14,163200.0,10.6214,10.6309,10.6119,10.6119,163200.0
2014-12-02 11:35:00,11.14,11.14,11.13,11.14,67200.0,10.6119,10.6119,10.6024,10.6119,67200.0
2014-12-02 11:40:00,11.14,11.16,11.14,11.16,117600.0,10.6119,10.6309,10.6119,10.6309,117600.0
2014-12-02 11:45:00,11.16,11.16,11.14,11.14,140400.0,10.6309,10.6309,10.6119,10.6119,140400.0
2014-12-02 11:50:00,11.16,11.16,11.14,11.15,168000.0,10.6309,10.6309,10.6119,10.6214,168000.0
2014-12-02 11:55:00,11.15,11.17,11.14,11.17,1584000.0,10.6214,10.6405,10.6119,10.6405,1584000.0
2014-12-02 12:00:00,11.16,11.16,11.15,11.15,21600.0,10.6309,10.6309,10.6214,10.6214,21600.0
2014-12-02 12:05:00,11.15,11.15,11.15,11.15,25200.0,10.6214,10.6214,10.6214,10.6214,25200.0
2014-12-02 12:10:00,11.15,11.15,11.15,11.15,130800.0,10.6214,10.6214,10.6214,10.6214,130800.0
2014-12-02 12:15:00,11.15,11.15,11.14,11.15,36000.0,10.6214,10.6214,10.6119,10.6214,36000.0
2014-12-02 12:20:00,11.15,11.16,11.15,11.15,16800.0,10.6214,10.6309,10.6214,10.6214,16800.0
2014-12-02 12:25:00,11.16,11.16,11.15,11.16,56400.0,10.6309,10.6309,10.6214,10.6309,56400.0
2014-12-02 12:30:00,11.15,11.15,11.13,11.13,66000.0,10.6214,10.6214,10.6024,10.6024,66000.0
2014-12-02 12:35:00,11.13,11.13,11.12,11.13,98400.0,10.6024,10.6024,10.5928,10.6024,98400.0
2014-12-02 12:40:00,11.13,11.14,11.13,11.13,46800.0,10.6024,10.6119,10.6024,10.6024,46800.0
2014-12-02 12:45:00,11.13,11.14,11.13,11.14,25200.0,10.6024,10.6119,10.6024,10.6119,25200.0
2014-12-02 12:50:00,11.14,11.14,11.13,11.13,79200.0,10.6119,10.6119,10.6024,10.6024,79200.0
2014-12-02 12:55:00,11.13,11.15,11.13,11.14,75600.0,10.6024,10.6214,10.6024,10.6119,75600.0
2014-12-02 13:00:00,11.14,11.15,11.14,11.15,26400.0,10.6119,10.6214,10.6119,10.6214,26400.0
2014-12-02 13:05:00,11.15,11.16,11.15,11.15,39600.0,10.6214,10.6309,10.6214,10.6214,39600.0
2014-12-02 13:10:00,11.16,11.16,11.15,11.16,80400.0,10.6309,10.6309,10.6214,10.6309,80400.0
2014-12-02 13:15:00,11.16,11.16,11.15,11.16,28800.0,10.6309,10.6309,10.6214,10.6309,28800.0
2014-12-02 13:20:00,11.16,11.16,11.14,11.16,93600.0,10.6309,10.6309,10.6119,10.6309,93600.0
2014-12-02 13:25:00,11.16,11.2,11.16,11.19,265200.0,10.6309,10.669,10.6309,10.6595,265200.0
2014-12-02 13:30:00,11.19,11.19,11.18,11.18,132000.0,10.6595,10.6595,10.65,10.65,132000.0
2014-12-02 13:35:00,11.19,11.19,11.18,11.19,104400.0,10.6595,10.6595,10.65,10.6595,104400.0
2014-12-02 13:40:00,11.18,11.2,11.18,11.2,87600.0,10.65,10.669,10.65,10.669,87600.0
2014-12-02 13:45:00,11.2,11.2,11.19,11.19,74400.0,10.669,10.669,10.6595,10.6595,74400.0
2014-12-02 13:50:00,11.19,11.19,11.18,11.18,72000.0,10.6595,10.6595,10.65,10.65,72000.0
2014-12-02 13:55:00,11.18,11.18,11.17,11.18,49200.0,10.65,10.65,10.6405,10.65,49200.0
2014-12-02 14:00:00,11.18,11.19,11.18,11.19,134400.0,10.65,10.6595,10.65,10.6595,134400.0
2014-12-02 14:05:00,11.19,11.19,11.17,11.18,45600.0,10.6595,10.6595,10.6405,10.65,45600.0
2014-12-02 14:10:00,11.18,11.19,11.18,11.18,96000.0,10.65,10.6595,10.65,10.65,96000.0
2014-12-02 14:15:00,11.18,11.18,11.18,11.18,51600.0,10.65,10.65,10.65,10.65,51600.0
2014-12-02 14:20:00,11.18,11.2,11.18,11.19,67200.0,10.65,10.669,10.65,10.6595,67200.0
2014-12-02 14:25:00,11.19,11.19,11.19,11.19,201600.0,10.6595,10.6595,10.6595,10.6595,201600.0
2014-12-02 14:30:00,11.19,11.19,11.18,11.19,106800.0,10.6595,10.6595,10.65,10.6595,106800.0
2014-12-02 14:35:00,11.2,11.2,11.19,11.19,159600.0,10.669,10.669,10.6595,10.6595,159600.0
2014-12-02 14:40:00,11.2,11.2,11.19,11.2,91200.0,10.669,10.669,10.6595,10.669,91200.0
2014-12-02 14:45:00,11.21,11.24,11.21,11.24,424800.0,10.6786,10.7071,10.6786,10.7071,424800.0
2014-12-02 14:50:00,11.24,11.25,11.23,11.24,81600.0,10.7071,10.7167,10.6976,10.7071,81600.0
2014-12-02 14:55:00,11.24,11.24,11.23,11.24,25200.0,10.7071,10.7071,10.6976,10.7071,25200.0
2014-12-02 15:00:00,11.24,11.24,11.23,11.24,141600.0,10.7071,10.7071,10.6976,10.7071,141600.0
2014-12-02 15:05:00,11.23,11.24,11.23,11.24,86400.0,10.6976,10.7071,10.6976,10.7071,86400.0
2014-12-02 15:10:00,11.24,11.24,11.22,11.22,103200.0,10.7071,10.7071,10.6881,10.6881,103200.0
2014-12-02 15:15:00,11.23,11.23,11.22,11.23,198000.0,10.6976,10.6976,10.6881,10.6976,198000.0
2014-12-02 15:20:00,11.22,11.22,11.2,11.21,241200.0,10.6881,10.6881,10.669,10.6786,241200.0
2014-12-02 15:25:00,11.21,11.21,11.2,11.21,76800.0,10.6786,10.6786,10.669,10.6786,76800.0
2014-12-02 15:30:00,11.21,11.22,11.21,11.21,207600.0,10.6786,10.6881,10.6786,10.6786,207600.0
2014-12-02 15:35:00,11.21,11.21,11.19,11.2,157200.0,10.6786,10.6786,10.6595,10.669,157200.0
2014-12-02 15:40:00,11.19,11.2,11.19,11.2,72000.0,10.6595,10.669,10.6595,10.669,72000.0
2014-12-02 15:45:00,11.2,11.2,11.18,11.19,207600.0,10.669,10.669,10.65,10.6595,207600.0
2014-12-02 15:50:00,11.19,11.19,11.18,11.18,255600.0,10.6595,10.6595,10.65,10.65,255600.0
2014-12-02 15:55:00,11.18,11.21,11.18,11.21,358800.0,10.65,10.6786,10.65,10.6786,358800.0
2014-12-03 09:30:00,11.24,11.24,11.22,11.22,567600.0,10.7071,10.7071,10.6881,10.6881,567600.0
2014-12-03 09:35:00,11.21,11.27,11.21,11.26,435600.0,10.6786,10.7357,10.6786,10.7262,435600.0
2014-12-03 09:40:00,11.26,11.28,11.26,11.28,283200.0,10.7262,10.7452,10.7262,10.7452,283200.0
2014-12-03 09:45:00,11.28,11.29,11.27,11.28,272400.0,10.7452,10.7548,10.7357,10.7452,272400.0
2014-12-03 09:50:00,11.27,11.29,11.27,11.29,111600.0,10.7357,10.7548,10.7357,10.7548,111600.0
2014-12-03 09:55:00,11.29,11.29,11.27,11.27,207600.0,10.7548,10.7548,10.7357,10.7357,207600.0
2014-12-03 10:00:00,11.28,11.28,11.25,11.27,282000.0,10.7452,10.7452,10.7167,10.7357,282000.0
2014-12-03 10:05:00,11.26,11.27,11.24,11.26,193200.0,10.7262,10.7357,10.7071,10.7262,193200.0
2014-12-03 10:10:00,11.26,11.29,11.26,11.27,243600.0,10.7262,10.7548,10.7262,10.7357,243600.0
2014-12-03 10:15:00,11.29,11.29,11.27,11.28,310800.0,10.7548,10.7548,10.7357,10.7452,310800.0
2014-12-03 10:20:00,11.27,11.29,11.25,11.29,153600.0,10.7357,10.7548,10.7167,10.7548,153600.0
2014-12-03 10:25:00,11.29,11.3,11.28,11.28,267600.0,10.7548,10.7643,10.7452,10.7452,267600.0
2014-12-03 10:30:00,11.29,11.3,11.28,11.29,54000.0,10.7548,10.7643,10.7452,10.7548,54000.0
2014-12-03 10:35:00,11.3,11.31,11.3,11.3,204000.0,10.7643,10.7738,10.7643,10.7643,204000.0
2014-12-03 10:40:00,11.31,11.31,11.29,11.29,102000.0,10.7738,10.7738,10.7548,10.7548,102000.0
2014-12-03 10:45:00,11.3,11.31,11.3,11.31,93600.0,10.7643,10.7738,10.7643,10.7738,93600.0
2014-12-03 10:50:00,11.31,11.31,11.29,11.29,30000.0,10.7738,10.7738,10.7548,10.7548,30000.0
2014-12-03 10:55:00,11.29,11.3,11.28,11.3,84000.0,10.7548,10.7643,10.7452,10.7643,84000.0
2014-12-03 11:00:00,11.29,11.31,11.29,11.3,140400.0,10.7548,10.7738,10.7548,10.7643,140400.0
2014-12-03 11:05:00,11.31,11.31,11.3,11.31,57600.0,10.7738,10.7738,10.7643,10.7738,57600.0
2014-12-03 11:10:00,11.31,11.31,11.27,11.27,211200.0,10.7738,10.7738,10.7357,10.7357,211200.0
2014-12-03 11:15:00,11.27,11.28,11.27,11.27,102000.0,10.7357,10.7452,10.7357,10.7357,102000.0
2014-12-03 11:20:00,11.28,11.28,11.27,11.27,144000.0,10.7452,10.7452,10.7357,10.7357,144000.0
2014-12-03 11:25:00,11.27,11.28,11.26,11.28,78000.0,10.7357,10.7452,10.7262,10.7452,78000.0
2014-12-03 11:30:00,11.29,11.29,11.28,11.28,226800.0,10.7548,10.7548,10.7452,10.7452,226800.0
2014-12-03 11:35:00,11.27,11.28,11.27,11.27,132000.0,10.7357,10.7452,10.7357,10.7357,132000.0
2014-12-03 11:40:00,11.27,11.28,11.27,11.27,46800.0,10.7357,10.7452,10.7357,10.7357,46800.0
2014-12-03 11:45:00,11.27,11.27,11.26,11.27,19200.0,10.7357,10.7357,10.7262,10.7357,19200.0
2014-12-03 11:50:00,11.27,11.27,11.27,11.27,28800.0,10.7357,10.7357,10.7357,10.7357,28800.0
2014-12-03 11:55:00,11.26,11.28,11.26,11.27,90000.0,10.7262,10.7452,10.7262,10.7357,90000.0
2014-12-03 12:00:00,11.27,11.28,11.27,11.28,57600.0,10.7357,10.7452,10.7357,10.7452,57600.0
2014-12-03 12:05:00,11.28,11.28,11.27,11.27,43200.0,10.7452,10.7452,10.7357,10.7357,43200.0
2014-12-03 12:10:00,11.27,11.28,11.27,11.27,32400.0,10.7357,10.7452,10.7357,10.7357,32400.0
2014-12-03 12:15:00,11.28,11.28,11.27,11.27,32400.0,10.7452,10.7452,10.7357,10.7357,32400.0
2014-12-03 12:20:00,11.27,11.28,11.27,11.27,16800.0,10.7357,10.7452,10.7357,10.7357,16800.0
2014-12-03 12:25:00,11.27,11.27,11.27,11.27,57600.0,10.7357,10.7357,10.7357,10.7357,57600.0
2014-12-03 12:30:00,11.26,11.26,11.25,11.26,121200.0,10.7262,10.7262,10.7167,10.7262,121200.0
2014-12-03 12:35:00,11.26,11.27,11.26,11.26,88800.0,10.7262,10.7357,10.7262,10.7262,88800.0
2014-12-03 12:40:00,11.25,11.27,11.25,11.27,28800.0,10.7167,10.7357,10.7167,10.7357,28800.0
2014-12-03 12:45:00,11.27,11.28,11.27,11.28,55200.0,10.7357,10.7452,10.7357,10.7452,55200.0
2014-12-03 12:50:00,11.28,11.28,11.27,11.28,72000.0,10.7452,10.7452,10.7357,10.7452,72000.0
2014-12-03 12:55:00,11.28,11.28,11.28,11.28,66000.0,10.7452,10.7452,10.7452,10.7452,66000.0
2014-12-03 13:00:00,11.29,11.3,11.29,11.3,31200.0,10.7548,10.7643,10.7548,10.7643,31200.0
2014-12-03 13:05:00,11.29,11.29,11.28,11.29,36000.0,10.7548,10.7548,10.7452,10.7548,36000.0
2014-12-03 13:10:00,11.28,11.29,11.28,11.29,58800.0,10.7452,10.7548,10.7452,10.7548,58800.0
2014-12-03 13:15:00,11.29,11.29,11.29,11.29,51600.0,10.7548,10.7548,10.7548,10.7548,51600.0
2014-12-03 13:20:00,11.29,11.29,11.29,11.29,25200.0,10.7548,10.7548,10.7548,10.7548,25200.0
2014-12-03 13:25:00,11.29,11.3,11.29,11.29,37200.0,10.7548,10.7643,10.7548,10.7548,37200.0
2014-12-03 13:30:00,11.3,11.3,11.29,11.29,30000.0,10.7643,10.7643,10.7548,10.7548,30000.0
2014-12-03 13:35:00,11.3,11.3,11.29,11.3,81600.0,10.7643,10.7643,10.7548,10.7643,81600.0
2014-12-03 13:40:00,11.29,11.3,11.29,11.29,32400.0,10.7548,10.7643,10.7548,10.7548,32400.0
2014-12-03 13:45:00,11.29,11.29,11.28,11.28,25200.0,10.7548,10.7548,10.7452,10.7452,25200.0
2014-12-03 13:50:00,11.28,11.29,11.28,11.28,66000.0,10.7452,10.7548,10.7452,10.7452,66000.0
2014-12-03 13:55:00,11.29,11.3,11.28,11.3,61200.0,10.7548,10.7643,10.7452,10.7643,61200.0
2014-12-03 14:00:00,11.29,11.3,11.29,11.29,36000.0,10.7548,10.7643,10.7548,10.7548,36000.0
2014-12-03 14:05:00,11.29,11.31,11.29,11.3,156000.0,10.7548,10.7738,10.7548,10.7643,156000.0
2014-12-03 14:10:00,11.31,11.32,11.31,11.31,136800.0,10.7738,10.7833,10.7738,10.7738,136800.0
2014-12-03 14:15:00,11.31,11.31,11.3,11.31,91200.0,10.7738,10.7738,10.7643,10.7738,91200.0
2014-12-03 14:20:00,11.31,11.32,11.31,11.31,32400.0,10.7738,10.7833,10.7738,10.7738,32400.0
2014-12-03 14:25:00,11.31,11.31,11.3,11.31,46800.0,10.7738,10.7738,10.7643,10.7738,46800.0
2014-12-03 14:30:00,11.31,11.31,11.31,11.31,54000.0,10.7738,10.7738,10.7738,10.7738,54000.0
2014-12-03 14:35:00,11.31,11.31,11.3,11.3,16800.0,10.7738,10.7738,10.7643,10.7643,16800.0
2014-12-03 14:40:00,11.31,11.31,11.3,11.31,62400.0,10.7738,10.7738,10.7643,10.7738,62400.0
2014-12-03 14:45:00,11.31,11.31,11.3,11.3,31200.0,10.7738,10.7738,10.7643,10.7643,31200.0
2014-12-03 14:50:00,11.29,11.3,11.29,11.3,24000.0,10.7548,10.7643,10.7548,10.7643,24000.0
2014-12-03 14:55:00,11.3,11.31,11.3,11.31,27600.0,10.7643,10.7738,10.7643,10.7738,27600.0
2014-12-03 15:00:00,11.31,11.31,11.3,11.3,55200.0,10.7738,10.7738,10.7643,10.7643,55200.0
2014-12-03 15:05:00,11.31,11.31,11.3,11.31,130800.0,10.7738,10.7738,10.7643,10.7738,130800.0
2014-12-03 15:10:00,11.31,11.33,11.31,11.33,135600.0,10.7738,10.7929,10.7738,10.7929,135600.0
2014-12-03 15:15:00,11.33,11.34,11.33,11.34,193200.0,10.7929,10.8024,10.7929,10.8024,193200.0
2014-12-03 15:20:00,11.34,11.34,11.33,11.34,120000.0,10.8024,10.8024,10.7929,10.8024,120000.0
2014-12-03 15:25:00,11.34,11.36,11.34,11.36,213600.0,10.8024,10.8214,10.8024,10.8214,213600.0
2014-12-03 15:30:00,11.36,11.37,11.36,11.37,260400.0,10.8214,10.831,10.8214,10.831,260400.0
2014-12-03 15:35:00,11.37,11.38,11.36,11.37,282000.0,10.831,10.8405,10.8214,10.831,282000.0
2014-12-03 15:40:00,11.37,11.37,11.36,11.36,154800.0,10.831,10.831,10.8214,10.8214,154800.0
2014-12-03 15:45:00,11.36,11.36,11.35,11.35,187200.0,10.8214,10.8214,10.8119,10.8119,187200.0
2014-12-03 15:50:00,11.35,11.36,11.35,11.35,142800.0,10.8119,10.8214,10.8119,10.8119,142800.0
2014-12-03 15:55:00,11.35,11.36,11.33,11.34,765600.0,10.8119,10.8214,10.7929,10.8024,765600.0
2014-12-04 09:30:00,11.28,11.29,11.25,11.29,456000.0,10.7452,10.7548,10.7167,10.7548,456000.0
2014-12-04 09:35:00,11.3,11.3,11.27,11.29,178800.0,10.7643,10.7643,10.7357,10.7548,178800.0
2014-12-04 09:40:00,11.3,11.31,11.28,11.31,169200.0,10.7643,10.7738,10.7452,10.7738,169200.0
2014-12-04 09:45:00,11.31,11.31,11.28,11.28,154800.0,10.7738,10.7738,10.7452,10.7452,154800.0
2014-12-04 09:50:00,11.28,11.28,11.26,11.28,97200.0,10.7452,10.7452,10.7262,10.7452,97200.0
2014-12-04 09:55:00,11.27,11.28,11.26,11.27,33600.0,10.7357,10.7452,10.7262,10.7357,33600.0
2014-12-04 10:00:00,11.27,11.28,11.27,11.28,44400.0,10.7357,10.7452,10.7357,10.7452,44400.0
2014-12-04 10:05:00,11.29,11.29,11.25,11.25,492000.0,10.7548,10.7548,10.7167,10.7167,492000.0
2014-12-04 10:10:00,11.27,11.29,11.27,11.28,34800.0,10.7357,10.7548,10.7357,10.7452,34800.0
2014-12-04 10:15:00,11.28,11.28,11.27,11.27,84000.0,10.7452,10.7452,10.7357,10.7357,84000.0
2014-12-04 10:20:00,11.27,11.28,11.26,11.27,55200.0,10.7357,10.7452,10.7262,10.7357,55200.0
2014-12-04 10:25:00,11.26,11.27,11.24,11.24,186000.0,10.7262,10.7357,10.7071,10.7071,186000.0
2014-12-04 10:30:00,11.24,11.24,11.21,11.21,230400.0,10.7071,10.7071,10.6786,10.6786,230400.0
2014-12-04 10:35:00,11.21,11.21,11.17,11.19,358800.0,10.6786,10.6786,10.6405,10.6595,358800.0
2014-12-04 10:40:00,11.2,11.2,11.16,11.17,212400.0,10.669,10.669,10.6309,10.6405,212400.0
2014-12-04 10:45:00,11.17,11.17,11.14,11.16,85200.0,10.6405,10.6405,10.6119,10.6309,85200.0
2014-12-04 10:50:00,11.17,11.18,11.16,11.17,150000.0,10.6405,10.65,10.6309,10.6405,150000.0
2014-12-04 10:55:00,11.18,11.19,11.18,11.19,70800.0,10.65,10.6595,10.65,10.6595,70800.0
2014-12-04 11:00:00,11.18,11.18,11.17,11.18,194400.0,10.65,10.65,10.6405,10.65,194400.0
2014-12-04 11:05:00,11.18,11.2,11.17,11.19,69600.0,10.65,10.669,10.6405,10.6595,69600.0
2014-12-04 11:10:00,11.19,11.2,11.19,11.2,51600.0,10.6595,10.669,10.6595,10.669,51600.0
2014-12-04 11:15:00,11.2,11.2,11.18,11.19,116400.0,10.669,10.669,10.65,10.6595,116400.0
2014-12-04 11:20:00,11.19,11.2,11.18,11.19,66000.0,10.6595,10.669,10.65,10.6595,66000.0
2014-12-04 11:25:00,11.19,11.19,11.17,11.17,118800.0,10.6595,10.6595,10.6405,10.6405,118800.0
2014-12-04 11:30:00,11.17,11.17,11.15,11.16,72000.0,10.6405,10.6405,10.6214,10.6309,72000.0
2014-12-04 11:35:00,11.19,11.21,11.18,11.2,177600.0,10.6595,10.6786,10.65,10.669,177600.0
2014-12-04 11:40:00,11.2,11.22,11.2,11.22,62400.0,10.669,10.6881,10.669,10.6881,62400.0
2014-12-04 11:45:00,11.22,11.24,11.22,11.23,225600.0,10.6881,10.7071,10.6881,10.6976,225600.0
2014-12-04 11:50:00,11.24,11.24,11.23,11.24,78000.0,10.7071,10.7071,10.6976,10.7071,78000.0
2014-12-04 11:55:00,11.24,11.26,11.24,11.25,128400.0,10.7071,10.7262,10.7071,10.7167,128400.0
2014-12-04 12:00:00,11.26,11.26,11.25,11.26,102000.0,10.7262,10.7262,10.7167,10.7262,102000.0
2014-12-04 12:05:00,11.26,11.29,11.26,11.29,325200.0,10.7262,10.7548,10.7262,10.7548,325200.0
2014-12-04 12:10:00,11.29,11.3,11.28,11.29,162000.0,10.7548,10.7643,10.7452,10.7548,162000.0
2014-12-04 12:15:00,11.3,11.3,11.29,11.29,74400.0,10.7643,10.7643,10.7548,10.7548,74400.0
2014-12-04 12:20:00,11.29,11.29,11.29,11.29,66000.0,10.7548,10.7548,10.7548,10.7548,66000.0
2014-12-04 12:25:00,11.29,11.3,11.29,11.29,82800.0,10.7548,10.7643,10.7548,10.7548,82800.0
2014-12-04 12:30:00,11.3,11.4,11.29,11.36,1558800.0,10.7643,10.8596,10.7548,10.8214,1558800.0
2014-12-04 12:35:00,11.36,11.36,11.33,11.34,535200.0,10.8214,10.8214,10.7929,10.8024,535200.0
2014-12-04 12:40:00,11.35,11.36,11.34,11.35,85200.0,10.8119,10.8214,10.8024,10.8119,85200.0
2014-12-04 12:45:00,11.34,11.36,11.33,11.34,172800.0,10.8024,10.8214,10.7929,10.8024,172800.0
2014-12-04 12:50:00,11.33,11.34,11.32,11.33,140400.0,10.7929,10.8024,10.7833,10.7929,140400.0
2014-12-04 12:55:00,11.33,11.33,11.31,11.32,97200.0,10.7929,10.7929,10.7738,10.7833,97200.0
2014-12-04 13:00:00,11.33,11.35,11.32,11.35,42000.0,10.7929,10.8119,10.7833,10.8119,42000.0
2014-12-04 13:05:00,11.34,11.34,11.33,11.34,100800.0,10.8024,10.8024,10.7929,10.8024,100800.0
2014-12-04 13:10:00,11.33,11.33,11.32,11.33,72000.0,10.7929,10.7929,10.7833,10.7929,72000.0
2014-12-04 13:15:00,11.33,11.34,11.33,11.33,45600.0,10.7929,10.8024,10.7929,10.7929,45600.0
2014-12-04 13:20:00,11.33,11.34,11.33,11.34,118800.0,10.7929,10.8024,10.7929,10.8024,118800.0
2014-12-04 13:25:00,11.34,11.34,11.34,11.34,6000.0,10.8024,10.8024,10.8024,10.8024,6000.0
2014-12-04 13:30:00,11.34,11.34,11.33,11.34,294000.0,10.8024,10.8024,10.7929,10.8024,294000.0
2014-12-04 13:35:00,11.33,11.33,11.32,11.32,34800.0,10.7929,10.7929,10.7833,10.7833,34800.0
2014-12-04 13:40:00,11.33,11.35,11.33,11.34,92400.0,10.7929,10.8119,10.7929,10.8024,92400.0
2014-12-04 13:45:00,11.35,11.35,11.33,11.33,30000.0,10.8119,10.8119,10.7929,10.7929,30000.0
2014-12-04 13:50:00,11.34,11.35,11.34,11.34,213600.0,10.8024,10.8119,10.8024,10.8024,213600.0
2014-12-04 13:55:00,11.34,11.34,11.34,11.34,30000.0,10.8024,10.8024,10.8024,10.8024,30000.0
2014-12-04 14:00:00,11.34,11.34,11.33,11.33,67200.0,10.8024,10.8024,10.7929,10.7929,67200.0
2014-12-04 14:05:00,11.34,11.34,11.33,11.34,7200.0,10.8024,10.8024,10.7929,10.8024,7200.0
2014-12-04 14:10:00,11.34,11.35,11.34,11.34,57600.0,10.8024,10.8119,10.8024,10.8024,57600.0
2014-12-04 14:15:00,11.34,11.35,11.34,11.34,91200.0,10.8024,10.8119,10.8024,10.8024,91200.0
2014-12-04 14:20:00,11.34,11.34,11.34,11.34,6000.0,10.8024,10.8024,10.8024,10.8024,6000.0
2014-12-04 14:25:00,11.34,11.34,11.33,11.33,37200.0,10.8024,10.8024,10.7929,10.7929,37200.0
2014-12-04 14:30:00,11.33,11.33,11.3,11.31,205200.0,10.7929,10.7929,10.7643,10.7738,205200.0
2014-12-04 14:35:00,11.31,11.31,11.3,11.3,98400.0,10.7738,10.7738,10.7643,10.7643,98400.0
2014-12-04 14:40:00,11.3,11.3,11.3,11.3,1200.0,10.7643,10.7643,10.7643,10.7643,1200.0
2014-12-04 14:45:00,11.3,11.3,11.3,11.3,22800.0,10.7643,10.7643,10.7643,10.7643,22800.0
2014-12-04 14:50:00,11.29,11.29,11.28,11.29,142800.0,10.7548,10.7548,10.7452,10.7548,142800.0
2014-12-04 14:55:00,11.3,11.3,11.3,11.3,46800.0,10.7643,10.7643,10.7643,10.7643,46800.0
2014-12-04 15:00:00,11.3,11.31,11.29,11.3,54000.0,10.7643,10.7738,10.7548,10.7643,54000.0
2014-12-04 15:05:00,11.31,11.31,11.3,11.3,60000.0,10.7738,10.7738,10.7643,10.7643,60000.0
2014-12-04 15:10:00,11.3,11.3,11.29,11.29,7200.0,10.7643,10.7643,10.7548,10.7548,7200.0
2014-12-04 15:15:00,11.29,11.29,11.27,11.27,52800.0,10.7548,10.7548,10.7357,10.7357,52800.0
2014-12-04 15:20:00,11.27,11.27,11.21,11.21,340800.0,10.7357,10.7357,10.6786,10.6786,340800.0
2014-12-04 15:25:00,11.22,11.23,11.21,11.23,212400.0,10.6881,10.6976,10.6786,10.6976,212400.0
2014-12-04 15:30:00,11.22,11.26,11.21,11.26,342000.0,10.6881,10.7262,10.6786,10.7262,342000.0
2014-12-04 15:35:00,11.25,11.26,11.25,11.25,60000.0,10.7167,10.7262,10.7167,10.7167,60000.0
2014-12-04 15:40:00,11.25,11.26,11.25,11.26,144000.0,10.7167,10.7262,10.7167,10.7262,144000.0
2014-12-04 15:45:00,11.26,11.28,11.26,11.26,142800.0,10.7262,10.7452,10.7262,10.7262,142800.0
2014-12-04 15:50:00,11.27,11.29,11.27,11.28,171600.0,10.7357,10.7548,10.7357,10.7452,171600.0
2014-12-04 15:55:00,11.28,11.3,11.27,11.3,582000.0,10.7452,10.7643,10.7357,10.7643,582000.0
2014-12-05 09:30:00,11.34,11.36,11.31,11.36,553200.0,10.8024,10.8214,10.7738,10.8214,553200.0
2014-12-05 09:35:00,11.36,11.38,11.35,11.35,462000.0,10.8214,10.8405,10.8119,10.8119,462000.0
2014-12-05 09:40:00,11.35,11.35,11.3,11.31,237600.0,10.8119,10.8119,10.7643,10.7738,237600.0
2014-12-05 09:45:00,11.31,11.35,11.3,11.35,465600.0,10.7738,10.8119,10.7643,10.8119,465600.0
2014-12-05 09:50:00,11.35,11.36,11.34,11.36,132000.0,10.8119,10.8214,10.8024,10.8214,132000.0
2014-12-05 09:55:00,11.36,11.37,11.36,11.36,126000.0,10.8214,10.831,10.8214,10.8214,126000.0
2014-12-05 10:00:00,11.36,11.36,11.32,11.33,211200.0,10.8214,10.8214,10.7833,10.7929,211200.0
2014-12-05 10:05:00,11.33,11.35,11.33,11.33,82800.0,10.7929,10.8119,10.7929,10.7929,82800.0
2014-12-05 10:10:00,11.33,11.36,11.33,11.36,169200.0,10.7929,10.8214,10.7929,10.8214,169200.0
2014-12-05 10:15:00,11.36,11.39,11.35,11.39,337200.0,10.8214,10.85,10.8119,10.85,337200.0
2014-12-05 10:20:00,11.39,11.39,11.37,11.38,232800.0,10.85,10.85,10.831,10.8405,232800.0
2014-12-05 10:25:00,11.37,11.37,11.35,11.36,76800.0,10.831,10.831,10.8119,10.8214,76800.0
2014-12-05 10:30:00,11.36,11.38,11.36,11.36,54000.0,10.8214,10.8405,10.8214,10.8214,54000.0
2014-12-05 10:35:00,11.36,11.37,11.36,11.36,20400.0,10.8214,10.831,10.8214,10.8214,20400.0
2014-12-05 10:40:00,11.36,11.36,11.35,11.36,56400.0,10.8214,10.8214,10.8119,10.8214,56400.0
2014-12-05 10:45:00,11.36,11.37,11.35,11.35,70800.0,10.8214,10.831,10.8119,10.8119,70800.0
2014-12-05 10:50:00,11.35,11.35,11.33,11.34,182400.0,10.8119,10.8119,10.7929,10.8024,182400.0
2014-12-05 10:55:00,11.34,11.34,11.34,11.34,66000.0,10.8024,10.8024,10.8024,10.8024,66000.0
2014-12-05 11:00:00,11.34,11.36,11.34,11.35,34800.0,10.8024,10.8214,10.8024,10.8119,34800.0
2014-12-05 11:05:00,11.35,11.36,11.35,11.35,42000.0,10.8119,10.8214,10.8119,10.8119,42000.0
2014-12-05 11:10:00,11.35,11.36,11.35,11.36,165600.0,10.8119,10.8214,10.8119,10.8214,165600.0
2014-12-05 11:15:00,11.35,11.37,11.35,11.36,91200.0,10.8119,10.831,10.8119,10.8214,91200.0
2014-12-05 11:20:00,11.36,11.38,11.36,11.37,84000.0,10.8214,10.8405,10.8214,10.831,84000.0
2014-12-05 11:25:00,11.37,11.38,11.37,11.38,278400.0,10.831,10.8405,10.831,10.8405,278400.0
2014-12-05 11:30:00,11.38,11.38,11.37,11.38,79200.0,10.8405,10.8405,10.831,10.8405,79200.0
2014-12-05 11:35:00,11.38,11.38,11.37,11.38,140400.0,10.8405,10.8405,10.831,10.8405,140400.0
2014-12-05 11:40:00,11.38,11.39,11.38,11.38,51600.0,10.8405,10.85,10.8405,10.8405,51600.0
2014-12-05 11:45:00,11.38,11.4,11.38,11.4,165600.0,10.8405,10.8596,10.8405,10.8596,165600.0
2014-12-05 11:50:00,11.4,11.42,11.4,11.42,282000.0,10.8596,10.8786,10.8596,10.8786,282000.0
2014-12-05 11:55:00,11.42,11.43,11.41,11.41,199200.0,10.8786,10.8881,10.8691,10.8691,199200.0
2014-12-05 12:00:00,11.41,11.41,11.4,11.4,138000.0,10.8691,10.8691,10.8596,10.8596,138000.0
2014-12-05 12:05:00,11.4,11.41,11.4,11.41,78000.0,10.8596,10.8691,10.8596,10.8691,78000.0
2014-12-05 12:10:00,11.4,11.4,11.4,11.4,72000.0,10.8596,10.8596,10.8596,10.8596,72000.0
2014-12-05 12:15:00,11.4,11.41,11.39,11.41,21600.0,10.8596,10.8691,10.85,10.8691,21600.0
2014-12-05 12:20:00,11.4,11.41,11.4,11.4,19200.0,10.8596,10.8691,10.8596,10.8596,19200.0
2014-12-05 12:25:00,11.39,11.4,11.39,11.4,7200.0,10.85,10.8596,10.85,10.8596,7200.0
2014-12-05 12:30:00,11.41,11.41,11.4,11.4,85200.0,10.8691,10.8691,10.8596,10.8596,85200.0
2014-12-05 12:35:00,11.4,11.41,11.4,11.41,9600.0,10.8596,10.8691,10.8596,10.8691,9600.0
2014-12-05 12:40:00,11.41,11.42,11.41,11.42,142800.0,10.8691,10.8786,10.8691,10.8786,142800.0
2014-12-05 12:45:00,11.42,11.42,11.42,11.42,57600.0,10.8786,10.8786,10.8786,10.8786,57600.0
2014-12-05 12:50:00,11.42,11.42,11.41,11.41,32400.0,10.8786,10.8786,10.8691,10.8691,32400.0
2014-12-05 12:55:00,11.4,11.41,11.4,11.41,106800.0,10.8596,10.8691,10.8596,10.8691,106800.0
2014-12-05 13:00:00,11.41,11.41,11.4,11.41,27600.0,10.8691,10.8691,10.8596,10.8691,27600.0
2014-12-05 13:05:00,11.41,11.41,11.41,11.41,48000.0,10.8691,10.8691,10.8691,10.8691,48000.0
2014-12-05 13:10:00,11.41,11.41,11.39,11.39,43200.0,10.8691,10.8691,10.85,10.85,43200.0
2014-12-05 13:15:00,11.39,11.39,11.39,11.39,147600.0,10.85,10.85,10.85,10.85,147600.0
2014-12-05 13:20:00,11.39,11.39,11.38,11.39,98400.0,10.85,10.85,10.8405,10.85,98400.0
2014-12-05 13:25:00,11.39,11.39,11.38,11.39,103200.0,10.85,10.85,10.8405,10.85,103200.0
2014-12-05 13:30:00,11.39,11.4,11.39,11.39,27600.0,10.85,10.8596,10.85,10.85,27600.0
2014-12-05 13:35:00,11.39,11.4,11.39,11.39,45600.0,10.85,10.8596,10.85,10.85,45600.0
2014-12-05 13:40:00,11.39,11.4,11.39,11.4,63600.0,10.85,10.8596,10.85,10.8596,63600.0
2014-12-05 13:45:00,11.4,11.4,11.39,11.39,18000.0,10.8596,10.8596,10.85,10.85,18000.0
2014-12-05 13:50:00,11.39,11.39,11.39,11.39,85200.0,10.85,10.85,10.85,10.85,85200.0
2014-12-05 13:55:00,11.39,11.4,11.39,11.39,15600.0,10.85,10.8596,10.85,10.85,15600.0
2014-12-05 14:00:00,11.39,11.4,11.39,11.39,42000.0,10.85,10.8596,10.85,10.85,42000.0
2014-12-05 14:05:00,11.39,11.39,11.39,11.39,61200.0,10.85,10.85,10.85,10.85,61200.0
2014-12-05 14:10:00,11.39,11.39,11.38,11.38,30000.0,10.85,10.85,10.8405,10.8405,30000.0
2014-12-05 14:15:00,11.38,11.38,11.37,11.37,31200.0,10.8405,10.8405,10.831,10.831,31200.0
2014-12-05 14:20:00,11.37,11.38,11.37,11.38,61200.0,10.831,10.8405,10.831,10.8405,61200.0
2014-12-05 14:25:00,11.38,11.38,11.37,11.37,72000.0,10.8405,10.8405,10.831,10.831,72000.0
2014-12-05 14:30:00,11.38,11.38,11.36,11.36,25200.0,10.8405,10.8405,10.8214,10.8214,25200.0
2014-12-05 14:35:00,11.36,11.37,11.36,11.36,75600.0,10.8214,10.831,10.8214,10.8214,75600.0
2014-12-05 14:40:00,11.37,11.37,11.36,11.36,39600.0,10.831,10.831,10.8214,10.8214,39600.0
2014-12-05 14:45:00,11.36,11.36,11.35,11.35,55200.0,10.8214,10.8214,10.8119,10.8119,55200.0
2014-12-05 14:50:00,11.35,11.36,11.35,11.35,68400.0,10.8119,10.8214,10.8119,10.8119,68400.0
2014-12-05 14:55:00,11.35,11.35,11.33,11.34,252000.0,10.8119,10.8119,10.7929,10.8024,252000.0
2014-12-05 15:00:00,11.34,11.35,11.33,11.35,151200.0,10.8024,10.8119,10.7929,10.8119,151200.0
2014-12-05 15:05:00,11.35,11.36,11.35,11.36,132000.0,10.8119,10.8214,10.8119,10.8214,132000.0
2014-12-05 15:10:00,11.35,11.37,11.35,11.36,112800.0,10.8119,10.831,10.8119,10.8214,112800.0
2014-12-05 15:15:00,11.36,11.37,11.35,11.37,78000.0,10.8214,10.831,10.8119,10.831,78000.0
2014-12-05 15:20:00,11.36,11.36,11.35,11.36,103200.0,10.8214,10.8214,10.8119,10.8214,103200.0
2014-12-05 15:25:00,11.35,11.36,11.35,11.35,26400.0,10.8119,10.8214,10.8119,10.8119,26400.0
2014-12-05 15:30:00,11.35,11.35,11.32,11.32,223200.0,10.8119,10.8119,10.7833,10.7833,223200.0
2014-12-05 15:35:00,11.32,11.33,11.31,11.31,241200.0,10.7833,10.7929,10.7738,10.7738,241200.0
2014-12-05 15:40:00,11.31,11.32,11.3,11.3,364800.0,10.7738,10.7833,10.7643,10.7643,364800.0
2014-12-05 15:45:00,11.3,11.33,11.28,11.28,266400.0,10.7643,10.7929,10.7452,10.7452,266400.0
2014-12-05 15:50:00,11.29,11.32,11.29,11.32,175200.0,10.7548,10.7833,10.7548,10.7833,175200.0
2014-12-05 15:55:00,11.31,11.37,11.31,11.35,711600.0,10.7738,10.831,10.7738,10.8119,711600.0
2014-12-08 09:30:00,11.28,11.3,11.25,11.28,391200.0,10.7452,10.7643,10.7167,10.7452,391200.0
2014-12-08 09:35:00,11.28,11.33,11.28,11.32,286800.0,10.7452,10.7929,10.7452,10.7833,286800.0
2014-12-08 09:40:00,11.32,11.34,11.31,11.34,213600.0,10.7833,10.8024,10.7738,10.8024,213600.0
2014-12-08 09:45:00,11.34,11.35,11.32,11.34,225600.0,10.8024,10.8119,10.7833,10.8024,225600.0
2014-12-08 09:50:00,11.34,11.34,11.32,11.33,216000.0,10.8024,10.8024,10.7833,10.7929,216000.0
2014-12-08 09:55:00,11.33,11.34,11.32,11.34,43200.0,10.7929,10.8024,10.7833,10.8024,43200.0
2014-12-08 10:00:00,11.34,11.35,11.33,11.34,44400.0,10.8024,10.8119,10.7929,10.8024,44400.0
2014-12-08 10:05:00,11.34,11.35,11.34,11.34,105600.0,10.8024,10.8119,10.8024,10.8024,105600.0
2014-12-08 10:10:00,11.34,11.34,11.31,11.32,72000.0,10.8024,10.8024,10.7738,10.7833,72000.0
2014-12-08 10:15:00,11.33,11.34,11.32,11.34,69600.0,10.7929,10.8024,10.7833,10.8024,69600.0
2014-12-08 10:20:00,11.35,11.35,11.34,11.35,36000.0,10.8119,10.8119,10.8024,10.8119,36000.0
2014-12-08 10:25:00,11.35,11.37,11.35,11.37,189600.0,10.8119,10.831,10.8119,10.831,189600.0
2014-12-08 10:30:00,11.37,11.37,11.36,11.36,154800.0,10.831,10.831,10.8214,10.8214,154800.0
2014-12-08 10:35:00,11.36,11.37,11.35,11.36,176400.0,10.8214,10.831,10.8119,10.8214,176400.0
2014-12-08 10:40:00,11.35,11.36,11.35,11.35,49200.0,10.8119,10.8214,10.8119,10.8119,49200.0
2014-12-08 10:45:00,11.36,11.36,11.35,11.35,31200.0,10.8214,10.8214,10.8119,10.8119,31200.0
2014-12-08 10:50:00,11.35,11.36,11.35,11.35,16800.0,10.8119,10.8214,10.8119,10.8119,16800.0
2014-12-08 10:55:00,11.36,11.36,11.35,11.35,87600.0,10.8214,10.8214,10.8119,10.8119,87600.0
2014-12-08 11:00:00,11.35,11.35,11.34,11.34,115200.0,10.8119,10.8119,10.8024,10.8024,115200.0
2014-12-08 11:05:00,11.34,11.34,11.33,11.34,61200.0,10.8024,10.8024,10.7929,10.8024,61200.0
2014-12-08 11:10:00,11.34,11.35,11.34,11.35,98400.0,10.8024,10.8119,10.8024,10.8119,98400.0
2014-12-08 11:15:00,11.35,11.35,11.34,11.35,135600.0,10.8119,10.8119,10.8024,10.8119,135600.0
2014-12-08 11:20:00,11.35,11.36,11.35,11.35,32400.0,10.8119,10.8214,10.8119,10.8119,32400.0
2014-12-08 11:25:00,11.35,11.35,11.33,11.33,26400.0,10.8119,10.8119,10.7929,10.7929,26400.0
2014-12-08 11:30:00,11.33,11.34,11.32,11.32,110400.0,10.7929,10.8024,10.7833,10.7833,110400.0
2014-12-08 11:35:00,11.32,11.33,11.32,11.32,87600.0,10.7833,10.7929,10.7833,10.7833,87600.0
2014-12-08 11:40:00,11.33,11.33,11.32,11.33,56400.0,10.7929,10.7929,10.7833,10.7929,56400.0
2014-12-08 11:45:00,11.33,11.34,11.33,11.34,26400.0,10.7929,10.8024,10.7929,10.8024,26400.0
2014-12-08 11:50:00,11.33,11.34,11.32,11.34,182400.0,10.7929,10.8024,10.7833,10.8024,182400.0
2014-12-08 11:55:00,11.33,11.34,11.33,11.33,28800.0,10.7929,10.8024,10.7929,10.7929,28800.0
2014-12-08 12:00:00,11.33,11.34,11.33,11.33,61200.0,10.7929,10.8024,10.7929,10.7929,61200.0
2014-12-08 12:05:00,11.33,11.34,11.33,11.33,82800.0,10.7929,10.8024,10.7929,10.7929,82800.0
2014-12-08 12:10:00,11.33,11.33,11.26,11.26,373200.0,10.7929,10.7929,10.7262,10.7262,373200.0
2014-12-08 12:15:00,11.26,11.26,11.21,11.23,714000.0,10.7262,10.7262,10.6786,10.6976,714000.0
2014-12-08 12:20:00,11.23,11.23,11.19,11.21,387600.0,10.6976,10.6976,10.6595,10.6786,387600.0
2014-12-08 12:25:00,11.21,11.22,11.21,11.21,108000.0,10.6786,10.6881,10.6786,10.6786,108000.0
2014-12-08 12:30:00,11.2,11.21,11.19,11.21,236400.0,10.669,10.6786,10.6595,10.6786,236400.0
2014-12-08 12:35:00,11.21,11.22,11.2,11.22,472800.0,10.6786,10.6881,10.669,10.6881,472800.0
2014-12-08 12:40:00,11.22,11.24,11.22,11.24,1226400.0,10.6881,10.7071,10.6881,10.7071,1226400.0
2014-12-08 12:45:00,11.24,11.24,11.23,11.24,103200.0,10.7071,10.7071,10.6976,10.7071,103200.0
2014-12-08 12:50:00,11.24,11.25,11.24,11.24,159600.0,10.7071,10.7167,10.7071,10.7071,159600.0
2014-12-08 12:55:00,11.23,11.23,11.19,11.21,277200.0,10.6976,10.6976,10.6595,10.6786,277200.0
2014-12-08 13:00:00,11.21,11.22,11.2,11.22,132000.0,10.6786,10.6881,10.669,10.6881,132000.0
2014-12-08 13:05:00,11.22,11.24,11.22,11.22,138000.0,10.6881,10.7071,10.6881,10.6881,138000.0
2014-12-08 13:10:00,11.22,11.22,11.2,11.21,97200.0,10.6881,10.6881,10.669,10.6786,97200.0
2014-12-08 13:15:00,11.21,11.21,11.18,11.19,168000.0,10.6786,10.6786,10.65,10.6595,168000.0
2014-12-08 13:20:00,11.19,11.19,11.15,11.15,667200.0,10.6595,10.6595,10.6214,10.6214,667200.0
2014-12-08 13:25:00,11.15,11.16,11.15,11.15,217200.0,10.6214,10.6309,10.6214,10.6214,217200.0
2014-12-08 13:30:00,11.14,11.15,11.12,11.12,240000.0,10.6119,10.6214,10.5928,10.5928,240000.0
2014-12-08 13:35:00,11.11,11.12,11.08,11.09,436800.0,10.5833,10.5928,10.5547,10.5642,436800.0
2014-12-08 13:40:00,11.08,11.09,11.05,11.06,172800.0,10.5547,10.5642,10.5261,10.5357,172800.0
2014-12-08 13:45:00,11.06,11.09,11.05,11.08,121200.0,10.5357,10.5642,10.5261,10.5547,121200.0
2014-12-08 13:50:00,11.08,11.1,11.08,11.08,248400.0,10.5547,10.5738,10.5547,10.5547,248400.0
2014-12-08 13:55:00,11.09,11.09,11.06,11.06,262800.0,10.5642,10.5642,10.5357,10.5357,262800.0
2014-12-08 14:00:00,11.05,11.06,11.02,11.04,225600.0,10.5261,10.5357,10.4976,10.5166,225600.0
2014-12-08 14:05:00,11.03,11.07,11.03,11.07,213600.0,10.5071,10.5452,10.5071,10.5452,213600.0
2014-12-08 14:10:00,11.04,11.05,11.02,11.03,80400.0,10.5166,10.5261,10.4976,10.5071,80400.0
2014-12-08 14:15:00,11.02,11.05,11.02,11.05,132000.0,10.4976,10.5261,10.4976,10.5261,132000.0
2014-12-08 14:20:00,11.05,11.08,11.04,11.08,120000.0,10.5261,10.5547,10.5166,10.5547,120000.0
2014-12-08 14:25:00,11.08,11.09,11.07,11.09,188400.0,10.5547,10.5642,10.5452,10.5642,188400.0
2014-12-08 14:30:00,11.09,11.11,11.09,11.11,141600.0,10.5642,10.5833,10.5642,10.5833,141600.0
2014-12-08 14:35:00,11.1,11.12,11.1,11.11,147600.0,10.5738,10.5928,10.5738,10.5833,147600.0
2014-12-08 14:40:00,11.12,11.14,11.12,11.13,105600.0,10.5928,10.6119,10.5928,10.6024,105600.0
2014-12-08 14:45:00,11.13,11.14,11.12,11.14,97200.0,10.6024,10.6119,10.5928,10.6119,97200.0
2014-12-08 14:50:00,11.14,11.17,11.13,11.17,94800.0,10.6119,10.6405,10.6024,10.6405,94800.0
2014-12-08 14:55:00,11.16,11.16,11.13,11.13,235200.0,10.6309,10.6309,10.6024,10.6024,235200.0
2014-12-08 15:00:00,11.13,11.14,11.11,11.13,219600.0,10.6024,10.6119,10.5833,10.6024,219600.0
2014-12-08 15:05:00,11.13,11.13,11.1,11.1,153600.0,10.6024,10.6024,10.5738,10.5738,153600.0
2014-12-08 15:10:00,11.11,11.12,11.11,11.12,42000.0,10.5833,10.5928,10.5833,10.5928,42000.0
2014-12-08 15:15:00,11.11,11.13,11.09,11.09,140400.0,10.5833,10.6024,10.5642,10.5642,140400.0
2014-12-08 15:20:00,11.09,11.15,11.08,11.13,108000.0,10.5642,10.6214,10.5547,10.6024,108000.0
2014-12-08 15:25:00,11.13,11.15,11.13,11.13,121200.0,10.6024,10.6214,10.6024,10.6024,121200.0
2014-12-08 15:30:00,11.14,11.14,11.11,11.11,79200.0,10.6119,10.6119,10.5833,10.5833,79200.0
2014-12-08 15:35:00,11.12,11.12,11.1,11.12,70800.0,10.5928,10.5928,10.5738,10.5928,70800.0
2014-12-08 15:40:00,11.11,11.13,11.09,11.11,139200.0,10.5833,10.6024,10.5642,10.5833,139200.0
2014-12-08 15:45:00,11.12,11.12,11.09,11.09,157200.0,10.5928,10.5928,10.5642,10.5642,157200.0
2014-12-08 15:50:00,11.08,11.12,11.08,11.11,184800.0,10.5547,10.5928,10.5547,10.5833,184800.0
2014-12-08 15:55:00,11.11,11.14,11.11,11.13,535200.0,10.5833,10.6119,10.5833,10.6024,535200.0
2014-12-09 09:30:00,10.77,10.81,10.76,10.78,2674800.0,10.2594,10.2975,10.2499,10.2689,2674800.0
2014-12-09 09:35:00,10.77,10.78,10.72,10.78,868800.0,10.2594,10.2689,10.2118,10.2689,868800.0
2014-12-09 09:40:00,10.78,10.81,10.77,10.81,342000.0,10.2689,10.2975,10.2594,10.2975,342000.0
2014-12-09 09:45:00,10.8,10.84,10.78,10.83,429600.0,10.288,10.3261,10.2689,10.3166,429600.0
2014-12-09 09:50:00,10.83,10.83,10.8,10.8,247200.0,10.3166,10.3166,10.288,10.288,247200.0
2014-12-09 09:55:00,10.81,10.87,10.8,10.87,810000.0,10.2975,10.3547,10.288,10.3547,810000.0
2014-12-09 10:00:00,10.87,10.89,10.83,10.84,656400.0,10.3547,10.3737,10.3166,10.3261,656400.0
2014-12-09 10:05:00,10.83,10.85,10.82,10.85,271200.0,10.3166,10.3356,10.307,10.3356,271200.0
2014-12-09 10:10:00,10.85,10.85,10.79,10.81,553200.0,10.3356,10.3356,10.2785,10.2975,553200.0
2014-12-09 10:15:00,10.8,10.82,10.79,10.8,303600.0,10.288,10.307,10.2785,10.288,303600.0
2014-12-09 10:20:00,10.8,10.82,10.79,10.79,132000.0,10.288,10.307,10.2785,10.2785,132000.0
2014-12-09 10:25:00,10.78,10.78,10.72,10.74,446400.0,10.2689,10.2689,10.2118,10.2308,446400.0
2014-12-09 10:30:00,10.74,10.74,10.68,10.71,1078800.0,10.2308,10.2308,10.1737,10.2023,1078800.0
2014-12-09 10:35:00,10.71,10.75,10.71,10.75,445200.0,10.2023,10.2404,10.2023,10.2404,445200.0
2014-12-09 10:40:00,10.75,10.79,10.75,10.78,308400.0,10.2404,10.2785,10.2404,10.2689,308400.0
2014-12-09 10:45:00,10.77,10.82,10.77,10.82,230400.0,10.2594,10.307,10.2594,10.307,230400.0
2014-12-09 10:50:00,10.83,10.83,10.81,10.82,289200.0,10.3166,10.3166,10.2975,10.307,289200.0
2014-12-09 10:55:00,10.82,10.84,10.8,10.8,109200.0,10.307,10.3261,10.288,10.288,109200.0
2014-12-09 11:00:00,10.82,10.82,10.79,10.8,163200.0,10.307,10.307,10.2785,10.288,163200.0
2014-12-09 11:05:00,10.8,10.82,10.78,10.78,206400.0,10.288,10.307,10.2689,10.2689,206400.0
2014-12-09 11:10:00,10.78,10.8,10.78,10.78,60000.0,10.2689,10.288,10.2689,10.2689,60000.0
2014-12-09 11:15:00,10.79,10.82,10.78,10.82,146400.0,10.2785,10.307,10.2689,10.307,146400.0
2014-12-09 11:20:00,10.81,10.84,10.81,10.84,118800.0,10.2975,10.3261,10.2975,10.3261,118800.0
2014-12-09 11:25:00,10.85,10.88,10.85,10.86,438000.0,10.3356,10.3642,10.3356,10.3452,438000.0
2014-12-09 11:30:00,10.87,10.87,10.85,10.85,138000.0,10.3547,10.3547,10.3356,10.3356,138000.0
2014-12-09 11:35:00,10.84,10.85,10.83,10.84,193200.0,10.3261,10.3356,10.3166,10.3261,193200.0
2014-12-09 11:40:00,10.85,10.85,10.84,10.84,76800.0,10.3356,10.3356,10.3261,10.3261,76800.0
2014-12-09 11:45:00,10.85,10.85,10.81,10.83,236400.0,10.3356,10.3356,10.2975,10.3166,236400.0
2014-12-09 11:50:00,10.84,10.85,10.83,10.84,60000.0,10.3261,10.3356,10.3166,10.3261,60000.0
2014-12-09 11:55:00,10.84,10.86,10.84,10.84,60000.0,10.3261,10.3452,10.3261,10.3261,60000.0
2014-12-09 12:00:00,10.84,10.84,10.82,10.84,132000.0,10.3261,10.3261,10.307,10.3261,132000.0
2014-12-09 12:05:00,10.86,10.86,10.85,10.86,104400.0,10.3452,10.3452,10.3356,10.3452,104400.0
2014-12-09 12:10:00,10.85,10.85,10.84,10.85,58800.0,10.3356,10.3356,10.3261,10.3356,58800.0
2014-12-09 12:15:00,10.85,10.85,10.81,10.82,110400.0,10.3356,10.3356,10.2975,10.307,110400.0
2014-12-09 12:20:00,10.82,10.83,10.82,10.82,25200.0,10.307,10.3166,10.307,10.307,25200.0
2014-12-09 12:25:00,10.83,10.87,10.83,10.86,110400.0,10.3166,10.3547,10.3166,10.3452,110400.0
2014-12-09 12:30:00,10.86,10.88,10.85,10.88,70800.0,10.3452,10.3642,10.3356,10.3642,70800.0
2014-12-09 12:35:00,10.88,10.93,10.87,10.93,396000.0,10.3642,10.4118,10.3547,10.4118,396000.0
2014-12-09 12:40:00,10.93,10.95,10.93,10.93,313200.0,10.4118,10.4309,10.4118,10.4118,313200.0
2014-12-09 12:45:00,10.93,10.93,10.92,10.92,157200.0,10.4118,10.4118,10.4023,10.4023,157200.0
2014-12-09 12:50:00,10.93,10.94,10.93,10.93,90000.0,10.4118,10.4214,10.4118,10.4118,90000.0
2014-12-09 12:55:00,10.93,10.96,10.93,10.96,308400.0,10.4118,10.4404,10.4118,10.4404,308400.0
2014-12-09 13:00:00,10.96,10.96,10.94,10.96,98400.0,10.4404,10.4404,10.4214,10.4404,98400.0
2014-12-09 13:05:00,10.96,10.99,10.96,10.99,438000.0,10.4404,10.469,10.4404,10.469,438000.0
2014-12-09 13:10:00,10.99,11.03,10.99,11.01,504000.0,10.469,10.5071,10.469,10.488,504000.0
2014-12-09 13:15:00,11.01,11.02,11.01,11.01,180000.0,10.488,10.4976,10.488,10.488,180000.0
2014-12-09 13:20:00,11.01,11.02,11.0,11.0,201600.0,10.488,10.4976,10.4785,10.4785,201600.0
2014-12-09 13:25:00,11.0,11.01,11.0,11.01,178800.0,10.4785,10.488,10.4785,10.488,178800.0
2014-12-09 13:30:00,11.01,11.05,11.01,11.05,294000.0,10.488,10.5261,10.488,10.5261,294000.0
2014-12-09 13:35:00,11.06,11.07,11.04,11.07,192000.0,10.5357,10.5452,10.5166,10.5452,192000.0
2014-12-09 13:40:00,11.07,11.08,11.05,11.06,126000.0,10.5452,10.5547,10.5261,10.5357,126000.0
2014-12-09 13:45:00,11.06,11.06,11.03,11.03,207600.0,10.5357,10.5357,10.5071,10.5071,207600.0
2014-12-09 13:50:00,11.02,11.03,11.0,11.03,279600.0,10.4976,10.5071,10.4785,10.5071,279600.0
2014-12-09 13:55:00,11.03,11.03,11.02,11.02,144000.0,10.5071,10.5071,10.4976,10.4976,144000.0
2014-12-09 14:00:00,11.02,11.03,11.02,11.02,129600.0,10.4976,10.5071,10.4976,10.4976,129600.0
2014-12-09 14:05:00,11.03,11.06,11.03,11.05,211200.0,10.5071,10.5357,10.5071,10.5261,211200.0
2014-12-09 14:10:00,11.06,11.06,11.02,11.02,168000.0,10.5357,10.5357,10.4976,10.4976,168000.0
2014-12-09 14:15:00,11.02,11.03,11.01,11.01,63600.0,10.4976,10.5071,10.488,10.488,63600.0
2014-12-09 14:20:00,11.02,11.04,11.02,11.04,40800.0,10.4976,10.5166,10.4976,10.5166,40800.0
2014-12-09 14:25:00,11.04,11.04,11.03,11.04,92400.0,10.5166,10.5166,10.5071,10.5166,92400.0
2014-12-09 14:30:00,11.04,11.04,10.97,10.97,561600.0,10.5166,10.5166,10.4499,10.4499,561600.0
2014-12-09 14:35:00,10.97,10.99,10.97,10.99,122400.0,10.4499,10.469,10.4499,10.469,122400.0
2014-12-09 14:40:00,10.99,11.01,10.97,11.01,78000.0,10.469,10.488,10.4499,10.488,78000.0
2014-12-09 14:45:00,11.01,11.02,11.0,11.01,141600.0,10.488,10.4976,10.4785,10.488,141600.0
2014-12-09 14:50:00,11.01,11.02,10.99,10.99,78000.0,10.488,10.4976,10.469,10.469,78000.0
2014-12-09 14:55:00,11.0,11.03,11.0,11.02,55200.0,10.4785,10.5071,10.4785,10.4976,55200.0
2014-12-09 15:00:00,11.03,11.06,11.03,11.05,184800.0,10.5071,10.5357,10.5071,10.5261,184800.0
2014-12-09 15:05:00,11.06,11.06,11.03,11.03,31200.0,10.5357,10.5357,10.5071,10.5071,31200.0
2014-12-09 15:10:00,11.04,11.05,11.02,11.03,43200.0,10.5166,10.5261,10.4976,10.5071,43200.0
2014-12-09 15:15:00,11.04,11.06,11.03,11.04,42000.0,10.5166,10.5357,10.5071,10.5166,42000.0
2014-12-09 15:20:00,11.04,11.05,11.03,11.04,46800.0,10.5166,10.5261,10.5071,10.5166,46800.0
2014-12-09 15:25:00,11.04,11.06,11.04,11.05,76800.0,10.5166,10.5357,10.5166,10.5261,76800.0
2014-12-09 15:30:00,11.05,11.05,11.03,11.04,115200.0,10.5261,10.5261,10.5071,10.5166,115200.0
2014-12-09 15:35:00,11.04,11.06,11.04,11.05,93600.0,10.5166,10.5357,10.5166,10.5261,93600.0
2014-12-09 15:40:00,11.05,11.09,11.05,11.08,226800.0,10.5261,10.5642,10.5261,10.5547,226800.0
2014-12-09 15:45:00,11.07,11.1,11.06,11.1,123600.0,10.5452,10.5738,10.5357,10.5738,123600.0
2014-12-09 15:50:00,11.1,11.11,11.08,11.1,1496400.0,10.5738,10.5833,10.5547,10.5738,1496400.0
2014-12-09 15:55:00,11.1,11.12,11.1,11.1,652800.0,10.5738,10.5928,10.5738,10.5738,652800.0
2014-12-10 09:30:00,11.01,11.01,10.97,10.99,895200.0,10.488,10.488,10.4499,10.469,895200.0
2014-12-10 09:35:00,10.99,11.0,10.94,11.0,415200.0,10.469,10.4785,10.4214,10.4785,415200.0
2014-12-10 09:40:00,10.99,11.02,10.96,10.96,282000.0,10.469,10.4976,10.4404,10.4404,282000.0
2014-12-10 09:45:00,10.96,10.96,10.91,10.92,492000.0,10.4404,10.4404,10.3928,10.4023,492000.0
2014-12-10 09:50:00,10.91,10.92,10.89,10.9,290400.0,10.3928,10.4023,10.3737,10.3833,290400.0
2014-12-10 09:55:00,10.91,10.93,10.89,10.93,76800.0,10.3928,10.4118,10.3737,10.4118,76800.0
2014-12-10 10:00:00,10.92,10.93,10.88,10.88,318000.0,10.4023,10.4118,10.3642,10.3642,318000.0
2014-12-10 10:05:00,10.89,10.92,10.88,10.88,326400.0,10.3737,10.4023,10.3642,10.3642,326400.0
2014-12-10 10:10:00,10.89,10.92,10.86,10.92,164400.0,10.3737,10.4023,10.3452,10.4023,164400.0
2014-12-10 10:15:00,10.91,10.94,10.91,10.93,170400.0,10.3928,10.4214,10.3928,10.4118,170400.0
2014-12-10 10:20:00,10.93,10.94,10.92,10.92,222000.0,10.4118,10.4214,10.4023,10.4023,222000.0
2014-12-10 10:25:00,10.92,10.92,10.9,10.9,67200.0,10.4023,10.4023,10.3833,10.3833,67200.0
2014-12-10 10:30:00,10.9,10.9,10.83,10.83,628800.0,10.3833,10.3833,10.3166,10.3166,628800.0
2014-12-10 10:35:00,10.84,10.85,10.82,10.84,247200.0,10.3261,10.3356,10.307,10.3261,247200.0
2014-12-10 10:40:00,10.83,10.86,10.83,10.85,106800.0,10.3166,10.3452,10.3166,10.3356,106800.0
2014-12-10 10:45:00,10.85,10.87,10.85,10.85,85200.0,10.3356,10.3547,10.3356,10.3356,85200.0
2014-12-10 10:50:00,10.85,10.89,10.83,10.88,213600.0,10.3356,10.3737,10.3166,10.3642,213600.0
2014-12-10 10:55:00,10.88,10.93,10.88,10.93,211200.0,10.3642,10.4118,10.3642,10.4118,211200.0
2014-12-10 11:00:00,10.93,10.94,10.91,10.92,141600.0,10.4118,10.4214,10.3928,10.4023,141600.0
2014-12-10 11:05:00,10.91,10.92,10.9,10.92,129600.0,10.3928,10.4023,10.3833,10.4023,129600.0
2014-12-10 11:10:00,10.91,10.92,10.9,10.92,49200.0,10.3928,10.4023,10.3833,10.4023,49200.0
2014-12-10 11:15:00,10.91,10.91,10.86,10.86,164400.0,10.3928,10.3928,10.3452,10.3452,164400.0
2014-12-10 11:20:00,10.86,10.88,10.85,10.87,99600.0,10.3452,10.3642,10.3356,10.3547,99600.0
2014-12-10 11:25:00,10.88,10.9,10.86,10.86,50400.0,10.3642,10.3833,10.3452,10.3452,50400.0
2014-12-10 11:30:00,10.85,10.86,10.84,10.84,75600.0,10.3356,10.3452,10.3261,10.3261,75600.0
2014-12-10 11:35:00,10.85,10.87,10.83,10.86,315600.0,10.3356,10.3547,10.3166,10.3452,315600.0
2014-12-10 11:40:00,10.85,10.86,10.83,10.85,244800.0,10.3356,10.3452,10.3166,10.3356,244800.0
2014-12-10 11:45:00,10.84,10.88,10.84,10.88,196800.0,10.3261,10.3642,10.3261,10.3642,196800.0
2014-12-10 11:50:00,10.88,10.92,10.87,10.9,296400.0,10.3642,10.4023,10.3547,10.3833,296400.0
2014-12-10 11:55:00,10.91,10.92,10.9,10.9,67200.0,10.3928,10.4023,10.3833,10.3833,67200.0
2014-12-10 12:00:00,10.9,10.91,10.88,10.89,108000.0,10.3833,10.3928,10.3642,10.3737,108000.0
2014-12-10 12:05:00,10.89,10.89,10.86,10.87,96000.0,10.3737,10.3737,10.3452,10.3547,96000.0
2014-12-10 12:10:00,10.86,10.88,10.85,10.86,34800.0,10.3452,10.3642,10.3356,10.3452,34800.0
2014-12-10 12:15:00,10.86,10.86,10.82,10.83,339600.0,10.3452,10.3452,10.307,10.3166,339600.0
2014-12-10 12:20:00,10.83,10.85,10.82,10.85,253200.0,10.3166,10.3356,10.307,10.3356,253200.0
2014-12-10 12:25:00,10.85,10.85,10.83,10.83,44400.0,10.3356,10.3356,10.3166,10.3166,44400.0
2014-12-10 12:30:00,10.84,10.85,10.8,10.84,154800.0,10.3261,10.3356,10.288,10.3261,154800.0
2014-12-10 12:35:00,10.84,10.85,10.83,10.84,87600.0,10.3261,10.3356,10.3166,10.3261,87600.0
2014-12-10 12:40:00,10.84,10.85,10.84,10.85,80400.0,10.3261,10.3356,10.3261,10.3356,80400.0
2014-12-10 12:45:00,10.85,10.87,10.85,10.85,91200.0,10.3356,10.3547,10.3356,10.3356,91200.0
2014-12-10 12:50:00,10.87,10.89,10.87,10.88,111600.0,10.3547,10.3737,10.3547,10.3642,111600.0
2014-12-10 12:55:00,10.86,10.87,10.85,10.85,9600.0,10.3452,10.3547,10.3356,10.3356,9600.0
2014-12-10 13:00:00,10.86,10.87,10.85,10.87,30000.0,10.3452,10.3547,10.3356,10.3547,30000.0
2014-12-10 13:05:00,10.86,10.87,10.85,10.86,142800.0,10.3452,10.3547,10.3356,10.3452,142800.0
2014-12-10 13:10:00,10.86,10.9,10.86,10.89,115200.0,10.3452,10.3833,10.3452,10.3737,115200.0
2014-12-10 13:15:00,10.9,10.9,10.88,10.88,27600.0,10.3833,10.3833,10.3642,10.3642,27600.0
2014-12-10 13:20:00,10.88,10.88,10.86,10.86,98400.0,10.3642,10.3642,10.3452,10.3452,98400.0
2014-12-10 13:25:00,10.87,10.88,10.87,10.87,74400.0,10.3547,10.3642,10.3547,10.3547,74400.0
2014-12-10 13:30:00,10.88,10.88,10.83,10.83,322800.0,10.3642,10.3642,10.3166,10.3166,322800.0
2014-12-10 13:35:00,10.83,10.84,10.82,10.84,34800.0,10.3166,10.3261,10.307,10.3261,34800.0
2014-12-10 13:40:00,10.82,10.83,10.81,10.83,64800.0,10.307,10.3166,10.2975,10.3166,64800.0
2014-12-10 13:45:00,10.82,10.82,10.73,10.73,672000.0,10.307,10.307,10.2213,10.2213,672000.0
2014-12-10 13:50:00,10.73,10.76,10.72,10.74,324000.0,10.2213,10.2499,10.2118,10.2308,324000.0
2014-12-10 13:55:00,10.73,10.73,10.7,10.7,362400.0,10.2213,10.2213,10.1927,10.1927,362400.0
2014-12-10 14:00:00,10.7,10.73,10.68,10.73,541200.0,10.1927,10.2213,10.1737,10.2213,541200.0
2014-12-10 14:05:00,10.73,10.74,10.72,10.73,146400.0,10.2213,10.2308,10.2118,10.2213,146400.0
2014-12-10 14:10:00,10.71,10.72,10.69,10.7,250800.0,10.2023,10.2118,10.1832,10.1927,250800.0
2014-12-10 14:15:00,10.69,10.73,10.69,10.73,127200.0,10.1832,10.2213,10.1832,10.2213,127200.0
2014-12-10 14:20:00,10.72,10.72,10.64,10.64,746400.0,10.2118,10.2118,10.1356,10.1356,746400.0
2014-12-10 14:25:00,10.64,10.68,10.64,10.66,189600.0,10.1356,10.1737,10.1356,10.1546,189600.0
2014-12-10 14:30:00,10.66,10.66,10.61,10.64,519600.0,10.1546,10.1546,10.107,10.1356,519600.0
2014-12-10 14:35:00,10.63,10.65,10.59,10.6,344400.0,10.1261,10.1451,10.088,10.0975,344400.0
2014-12-10 14:40:00,10.6,10.63,10.59,10.62,354000.0,10.0975,10.1261,10.088,10.1165,354000.0
2014-12-10 14:45:00,10.61,10.65,10.6,10.63,286800.0,10.107,10.1451,10.0975,10.1261,286800.0
2014-12-10 14:50:00,10.63,10.63,10.6,10.61,192000.0,10.1261,10.1261,10.0975,10.107,192000.0
2014-12-10 14:55:00,10.6,10.6,10.55,10.55,320400.0,10.0975,10.0975,10.0498,10.0498,320400.0
2014-12-10 15:00:00,10.56,10.58,10.54,10.55,500400.0,10.0594,10.0784,10.0403,10.0498,500400.0
2014-12-10 15:05:00,10.55,10.62,10.53,10.61,727200.0,10.0498,10.1165,10.0308,10.107,727200.0
2014-12-10 15:10:00,10.61,10.65,10.6,10.63,592800.0,10.107,10.1451,10.0975,10.1261,592800.0
2014-12-10 15:15:00,10.63,10.68,10.61,10.67,402000.0,10.1261,10.1737,10.107,10.1642,402000.0
2014-12-10 15:20:00,10.67,10.7,10.66,10.68,222000.0,10.1642,10.1927,10.1546,10.1737,222000.0
2014-12-10 15:25:00,10.68,10.68,10.65,10.68,265200.0,10.1737,10.1737,10.1451,10.1737,265200.0
2014-12-10 15:30:00,10.68,10.72,10.66,10.72,246000.0,10.1737,10.2118,10.1546,10.2118,246000.0
2014-12-10 15:35:00,10.71,10.71,10.64,10.66,328800.0,10.2023,10.2023,10.1356,10.1546,328800.0
2014-12-10 15:40:00,10.66,10.67,10.6,10.62,618000.0,10.1546,10.1642,10.0975,10.1165,618000.0
2014-12-10 15:45:00,10.61,10.61,10.54,10.55,390000.0,10.107,10.107,10.0403,10.0498,390000.0
2014-12-10 15:50:00,10.55,10.58,10.54,10.58,642000.0,10.0498,10.0784,10.0403,10.0784,642000.0
2014-12-10 15:55:00,10.58,10.62,10.55,10.57,840000.0,10.0784,10.1165,10.0498,10.0689,840000.0
2014-12-11 09:30:00,10.68,10.77,10.68,10.76,918000.0,10.1737,10.2594,10.1737,10.2499,918000.0
2014-12-11 09:35:00,10.77,10.83,10.76,10.82,674400.0,10.2594,10.3166,10.2499,10.307,674400.0
2014-12-11 09:40:00,10.82,10.87,10.82,10.84,367200.0,10.307,10.3547,10.307,10.3261,367200.0
2014-12-11 09:45:00,10.85,10.88,10.84,10.87,444000.0,10.3356,10.3642,10.3261,10.3547,444000.0
2014-12-11 09:50:00,10.87,10.93,10.87,10.9,564000.0,10.3547,10.4118,10.3547,10.3833,564000.0
2014-12-11 09:55:00,10.9,10.9,10.89,10.89,79200.0,10.3833,10.3833,10.3737,10.3737,79200.0
2014-12-11 10:00:00,10.89,10.92,10.88,10.92,522000.0,10.3737,10.4023,10.3642,10.4023,522000.0
2014-12-11 10:05:00,10.92,10.92,10.88,10.92,110400.0,10.4023,10.4023,10.3642,10.4023,110400.0
2014-12-11 10:10:00,10.9,10.92,10.89,10.91,283200.0,10.3833,10.4023,10.3737,10.3928,283200.0
2014-12-11 10:15:00,10.91,10.93,10.91,10.92,219600.0,10.3928,10.4118,10.3928,10.4023,219600.0
2014-12-11 10:20:00,10.93,10.96,10.91,10.95,380400.0,10.4118,10.4404,10.3928,10.4309,380400.0
2014-12-11 10:25:00,10.94,10.99,10.94,10.98,596400.0,10.4214,10.469,10.4214,10.4595,596400.0
2014-12-11 10:30:00,10.99,11.02,10.98,11.0,253200.0,10.469,10.4976,10.4595,10.4785,253200.0
2014-12-11 10:35:00,11.01,11.02,10.98,11.02,418800.0,10.488,10.4976,10.4595,10.4976,418800.0
2014-12-11 10:40:00,11.02,11.02,10.98,10.99,265200.0,10.4976,10.4976,10.4595,10.469,265200.0
2014-12-11 10:45:00,10.99,10.99,10.97,10.98,187200.0,10.469,10.469,10.4499,10.4595,187200.0
2014-12-11 10:50:00,10.98,10.99,10.97,10.97,94800.0,10.4595,10.469,10.4499,10.4499,94800.0
2014-12-11 10:55:00,10.98,10.98,10.96,10.97,144000.0,10.4595,10.4595,10.4404,10.4499,144000.0
2014-12-11 11:00:00,10.96,10.97,10.96,10.96,117600.0,10.4404,10.4499,10.4404,10.4404,117600.0
2014-12-11 11:05:00,10.97,10.99,10.96,10.96,100800.0,10.4499,10.469,10.4404,10.4404,100800.0
2014-12-11 11:10:00,10.96,10.98,10.96,10.97,14400.0,10.4404,10.4595,10.4404,10.4499,14400.0
2014-12-11 11:15:00,10.98,11.0,10.98,10.99,81600.0,10.4595,10.4785,10.4595,10.469,81600.0
2014-12-11 11:20:00,11.0,11.01,10.99,11.01,67200.0,10.4785,10.488,10.469,10.488,67200.0
2014-12-11 11:25:00,11.01,11.03,10.99,10.99,291600.0,10.488,10.5071,10.469,10.469,291600.0
2014-12-11 11:30:00,10.99,11.0,10.99,10.99,19200.0,10.469,10.4785,10.469,10.469,19200.0
2014-12-11 11:35:00,11.0,11.01,10.99,11.01,44400.0,10.4785,10.488,10.469,10.488,44400.0
2014-12-11 11:40:00,11.02,11.02,11.0,11.0,63600.0,10.4976,10.4976,10.4785,10.4785,63600.0
2014-12-11 11:45:00,11.0,11.0,10.99,10.99,58800.0,10.4785,10.4785,10.469,10.469,58800.0
2014-12-11 11:50:00,11.0,11.04,11.0,11.04,151200.0,10.4785,10.5166,10.4785,10.5166,151200.0
2014-12-11 11:55:00,11.03,11.03,11.01,11.03,56400.0,10.5071,10.5071,10.488,10.5071,56400.0
2014-12-11 12:00:00,11.03,11.03,11.01,11.03,49200.0,10.5071,10.5071,10.488,10.5071,49200.0
2014-12-11 12:05:00,11.03,11.03,11.01,11.01,117600.0,10.5071,10.5071,10.488,10.488,117600.0
2014-12-11 12:10:00,11.0,11.01,10.99,11.0,81600.0,10.4785,10.488,10.469,10.4785,81600.0
2014-12-11 12:15:00,11.0,11.01,10.99,11.0,164400.0,10.4785,10.488,10.469,10.4785,164400.0
2014-12-11 12:20:00,11.0,11.01,11.0,11.0,61200.0,10.4785,10.488,10.4785,10.4785,61200.0
2014-12-11 12:25:00,11.0,11.0,10.99,11.0,236400.0,10.4785,10.4785,10.469,10.4785,236400.0
2014-12-11 12:30:00,11.0,11.0,10.99,10.99,92400.0,10.4785,10.4785,10.469,10.469,92400.0
2014-12-11 12:35:00,10.99,10.99,10.98,10.99,110400.0,10.469,10.469,10.4595,10.469,110400.0
2014-12-11 12:40:00,11.0,11.0,10.99,10.99,20400.0,10.4785,10.4785,10.469,10.469,20400.0
2014-12-11 12:45:00,10.98,11.01,10.98,11.01,93600.0,10.4595,10.488,10.4595,10.488,93600.0
2014-12-11 12:50:00,11.01,11.02,11.01,11.02,43200.0,10.488,10.4976,10.488,10.4976,43200.0
2014-12-11 12:55:00,11.03,11.03,11.02,11.02,423600.0,10.5071,10.5071,10.4976,10.4976,423600.0
2014-12-11 13:00:00,11.01,11.01,11.0,11.0,168000.0,10.488,10.488,10.4785,10.4785,168000.0
2014-12-11 13:05:00,11.0,11.01,10.99,10.99,103200.0,10.4785,10.488,10.469,10.469,103200.0
2014-12-11 13:10:00,10.99,10.99,10.96,10.96,136800.0,10.469,10.469,10.4404,10.4404,136800.0
2014-12-11 13:15:00,10.96,10.97,10.95,10.96,64800.0,10.4404,10.4499,10.4309,10.4404,64800.0
2014-12-11 13:20:00,10.96,10.97,10.94,10.95,165600.0,10.4404,10.4499,10.4214,10.4309,165600.0
2014-12-11 13:25:00,10.94,10.95,10.94,10.94,120000.0,10.4214,10.4309,10.4214,10.4214,120000.0
2014-12-11 13:30:00,10.95,10.96,10.94,10.95,52800.0,10.4309,10.4404,10.4214,10.4309,52800.0
2014-12-11 13:35:00,10.96,10.96,10.95,10.95,12000.0,10.4404,10.4404,10.4309,10.4309,12000.0
2014-12-11 13:40:00,10.96,10.97,10.96,10.97,109200.0,10.4404,10.4499,10.4404,10.4499,109200.0
2014-12-11 13:45:00,10.96,10.97,10.95,10.97,28800.0,10.4404,10.4499,10.4309,10.4499,28800.0
2014-12-11 13:50:00,10.97,10.98,10.96,10.96,40800.0,10.4499,10.4595,10.4404,10.4404,40800.0
2014-12-11 13:55:00,10.97,10.97,10.9,10.9,273600.0,10.4499,10.4499,10.3833,10.3833,273600.0
2014-12-11 14:00:00,10.9,10.92,10.89,10.92,136800.0,10.3833,10.4023,10.3737,10.4023,136800.0
2014-12-11 14:05:00,10.9,10.92,10.9,10.91,134400.0,10.3833,10.4023,10.3833,10.3928,134400.0
2014-12-11 14:10:00,10.91,10.91,10.89,10.9,133200.0,10.3928,10.3928,10.3737,10.3833,133200.0
2014-12-11 14:15:00,10.9,10.91,10.87,10.89,265200.0,10.3833,10.3928,10.3547,10.3737,265200.0
2014-12-11 14:20:00,10.88,10.9,10.88,10.89,32400.0,10.3642,10.3833,10.3642,10.3737,32400.0
2014-12-11 14:25:00,10.89,10.89,10.83,10.83,288000.0,10.3737,10.3737,10.3166,10.3166,288000.0
2014-12-11 14:30:00,10.83,10.84,10.82,10.82,156000.0,10.3166,10.3261,10.307,10.307,156000.0
2014-12-11 14:35:00,10.81,10.84,10.81,10.84,228000.0,10.2975,10.3261,10.2975,10.3261,228000.0
2014-12-11 14:40:00,10.84,10.86,10.83,10.83,85200.0,10.3261,10.3452,10.3166,10.3166,85200.0
2014-12-11 14:45:00,10.82,10.83,10.75,10.75,463200.0,10.307,10.3166,10.2404,10.2404,463200.0
2014-12-11 14:50:00,10.75,10.78,10.74,10.77,165600.0,10.2404,10.2689,10.2308,10.2594,165600.0
2014-12-11 14:55:00,10.77,10.77,10.71,10.73,363600.0,10.2594,10.2594,10.2023,10.2213,363600.0
2014-12-11 15:00:00,10.73,10.79,10.73,10.79,355200.0,10.2213,10.2785,10.2213,10.2785,355200.0
2014-12-11 15:05:00,10.79,10.8,10.78,10.78,400800.0,10.2785,10.288,10.2689,10.2689,400800.0
2014-12-11 15:10:00,10.77,10.83,10.77,10.82,332400.0,10.2594,10.3166,10.2594,10.307,332400.0
2014-12-11 15:15:00,10.82,10.86,10.81,10.84,357600.0,10.307,10.3452,10.2975,10.3261,357600.0
2014-12-11 15:20:00,10.84,10.88,10.83,10.87,142800.0,10.3261,10.3642,10.3166,10.3547,142800.0
2014-12-11 15:25:00,10.87,10.88,10.84,10.86,331200.0,10.3547,10.3642,10.3261,10.3452,331200.0
2014-12-11 15:30:00,10.85,10.88,10.82,10.82,625200.0,10.3356,10.3642,10.307,10.307,625200.0
2014-12-11 15:35:00,10.81,10.83,10.79,10.8,207600.0,10.2975,10.3166,10.2785,10.288,207600.0
2014-12-11 15:40:00,10.81,10.85,10.77,10.77,130800.0,10.2975,10.3356,10.2594,10.2594,130800.0
2014-12-11 15:45:00,10.77,10.78,10.72,10.72,381600.0,10.2594,10.2689,10.2118,10.2118,381600.0
2014-12-11 15:50:00,10.72,10.72,10.65,10.68,556800.0,10.2118,10.2118,10.1451,10.1737,556800.0
2014-12-11 15:55:00,10.68,10.73,10.67,10.72,681600.0,10.1737,10.2213,10.1642,10.2118,681600.0
2014-12-12 09:30:00,10.49,10.54,10.45,10.54,552000.0,9.9927,10.0403,9.9546,10.0403,552000.0
2014-12-12 09:35:00,10.58,10.61,10.56,10.58,334800.0,10.0784,10.107,10.0594,10.0784,334800.0
2014-12-12 09:40:00,10.58,10.63,10.56,10.61,188400.0,10.0784,10.1261,10.0594,10.107,188400.0
2014-12-12 09:45:00,10.6,10.61,10.56,10.56,200400.0,10.0975,10.107,10.0594,10.0594,200400.0
2014-12-12 09:50:00,10.56,10.59,10.56,10.59,160800.0,10.0594,10.088,10.0594,10.088,160800.0
2014-12-12 09:55:00,10.6,10.67,10.58,10.65,674400.0,10.0975,10.1642,10.0784,10.1451,674400.0
2014-12-12 10:00:00,10.66,10.66,10.58,10.58,444000.0,10.1546,10.1546,10.0784,10.0784,444000.0
2014-12-12 10:05:00,10.59,10.61,10.57,10.6,128400.0,10.088,10.107,10.0689,10.0975,128400.0
2014-12-12 10:10:00,10.61,10.61,10.53,10.53,343200.0,10.107,10.107,10.0308,10.0308,343200.0
2014-12-12 10:15:00,10.54,10.54,10.51,10.54,226800.0,10.0403,10.0403,10.0117,10.0403,226800.0
2014-12-12 10:20:00,10.55,10.56,10.52,10.56,190800.0,10.0498,10.0594,10.0213,10.0594,190800.0
2014-12-12 10:25:00,10.55,10.56,10.53,10.55,111600.0,10.0498,10.0594,10.0308,10.0498,111600.0
2014-12-12 10:30:00,10.55,10.61,10.55,10.59,229200.0,10.0498,10.107,10.0498,10.088,229200.0
2014-12-12 10:35:00,10.58,10.58,10.53,10.53,128400.0,10.0784,10.0784,10.0308,10.0308,128400.0
2014-12-12 10:40:00,10.53,10.54,10.49,10.53,309600.0,10.0308,10.0403,9.9927,10.0308,309600.0
2014-12-12 10:45:00,10.52,10.54,10.5,10.51,157200.0,10.0213,10.0403,10.0022,10.0117,157200.0
2014-12-12 10:50:00,10.5,10.51,10.46,10.47,146400.0,10.0022,10.0117,9.9641,9.9736,146400.0
2014-12-12 10:55:00,10.47,10.48,10.41,10.41,534000.0,9.9736,9.9832,9.9165,9.9165,534000.0
2014-12-12 11:00:00,10.42,10.42,10.37,10.39,789600.0,9.926,9.926,9.8784,9.8974,789600.0
2014-12-12 11:05:00,10.39,10.46,10.39,10.44,792000.0,9.8974,9.9641,9.8974,9.9451,792000.0
2014-12-12 11:10:00,10.44,10.46,10.42,10.46,236400.0,9.9451,9.9641,9.926,9.9641,236400.0
2014-12-12 11:15:00,10.46,10.46,10.42,10.42,189600.0,9.9641,9.9641,9.926,9.926,189600.0
2014-12-12 11:20:00,10.42,10.45,10.42,10.43,110400.0,9.926,9.9546,9.926,9.9355,110400.0
2014-12-12 11:25:00,10.42,10.42,10.36,10.37,279600.0,9.926,9.926,9.8689,9.8784,279600.0
2014-12-12 11:30:00,10.37,10.43,10.36,10.43,522000.0,9.8784,9.9355,9.8689,9.9355,522000.0
2014-12-12 11:35:00,10.42,10.45,10.41,10.45,319200.0,9.926,9.9546,9.9165,9.9546,319200.0
2014-12-12 11:40:00,10.45,10.47,10.41,10.41,368400.0,9.9546,9.9736,9.9165,9.9165,368400.0
2014-12-12 11:45:00,10.41,10.43,10.4,10.42,58800.0,9.9165,9.9355,9.907,9.926,58800.0
2014-12-12 11:50:00,10.41,10.43,10.4,10.41,85200.0,9.9165,9.9355,9.907,9.9165,85200.0
2014-12-12 11:55:00,10.41,10.41,10.35,10.37,286800.0,9.9165,9.9165,9.8593,9.8784,286800.0
2014-12-12 12:00:00,10.36,10.39,10.36,10.39,78000.0,9.8689,9.8974,9.8689,9.8974,78000.0
2014-12-12 12:05:00,10.39,10.4,10.38,10.38,147600.0,9.8974,9.907,9.8879,9.8879,147600.0
2014-12-12 12:10:00,10.38,10.39,10.36,10.38,140400.0,9.8879,9.8974,9.8689,9.8879,140400.0
2014-12-12 12:15:00,10.38,10.42,10.37,10.41,290400.0,9.8879,9.926,9.8784,9.9165,290400.0
2014-12-12 12:20:00,10.4,10.44,10.4,10.44,134400.0,9.907,9.9451,9.907,9.9451,134400.0
2014-12-12 12:25:00,10.43,10.48,10.43,10.48,304800.0,9.9355,9.9832,9.9355,9.9832,304800.0
2014-12-12 12:30:00,10.48,10.49,10.47,10.48,141600.0,9.9832,9.9927,9.9736,9.9832,141600.0
2014-12-12 12:35:00,10.47,10.47,10.45,10.47,128400.0,9.9736,9.9736,9.9546,9.9736,128400.0
2014-12-12 12:40:00,10.46,10.47,10.43,10.45,56400.0,9.9641,9.9736,9.9355,9.9546,56400.0
2014-12-12 12:45:00,10.45,10.49,10.45,10.49,63600.0,9.9546,9.9927,9.9546,9.9927,63600.0
2014-12-12 12:50:00,10.49,10.49,10.45,10.45,31200.0,9.9927,9.9927,9.9546,9.9546,31200.0
2014-12-12 12:55:00,10.45,10.45,10.43,10.45,87600.0,9.9546,9.9546,9.9355,9.9546,87600.0
2014-12-12 13:00:00,10.44,10.44,10.41,10.41,134400.0,9.9451,9.9451,9.9165,9.9165,134400.0
2014-12-12 13:05:00,10.43,10.48,10.43,10.48,56400.0,9.9355,9.9832,9.9355,9.9832,56400.0
2014-12-12 13:10:00,10.47,10.48,10.46,10.48,268800.0,9.9736,9.9832,9.9641,9.9832,268800.0
2014-12-12 13:15:00,10.49,10.54,10.49,10.53,372000.0,9.9927,10.0403,9.9927,10.0308,372000.0
2014-12-12 13:20:00,10.53,10.56,10.53,10.54,93600.0,10.0308,10.0594,10.0308,10.0403,93600.0
2014-12-12 13:25:00,10.55,10.55,10.52,10.53,52800.0,10.0498,10.0498,10.0213,10.0308,52800.0
2014-12-12 13:30:00,10.54,10.54,10.49,10.49,178800.0,10.0403,10.0403,9.9927,9.9927,178800.0
2014-12-12 13:35:00,10.5,10.51,10.49,10.51,111600.0,10.0022,10.0117,9.9927,10.0117,111600.0
2014-12-12 13:40:00,10.51,10.51,10.49,10.49,51600.0,10.0117,10.0117,9.9927,9.9927,51600.0
2014-12-12 13:45:00,10.48,10.52,10.48,10.52,68400.0,9.9832,10.0213,9.9832,10.0213,68400.0
2014-12-12 13:50:00,10.52,10.54,10.52,10.54,57600.0,10.0213,10.0403,10.0213,10.0403,57600.0
2014-12-12 13:55:00,10.55,10.56,10.53,10.54,48000.0,10.0498,10.0594,10.0308,10.0403,48000.0
2014-12-12 14:00:00,10.53,10.53,10.51,10.53,96000.0,10.0308,10.0308,10.0117,10.0308,96000.0
2014-12-12 14:05:00,10.54,10.54,10.53,10.53,21600.0,10.0403,10.0403,10.0308,10.0308,21600.0
2014-12-12 14:10:00,10.52,10.52,10.5,10.51,118800.0,10.0213,10.0213,10.0022,10.0117,118800.0
2014-12-12 14:15:00,10.5,10.5,10.48,10.49,205200.0,10.0022,10.0022,9.9832,9.9927,205200.0
2014-12-12 14:20:00,10.49,10.51,10.46,10.47,84000.0,9.9927,10.0117,9.9641,9.9736,84000.0
2014-12-12 14:25:00,10.48,10.48,10.45,10.45,175200.0,9.9832,9.9832,9.9546,9.9546,175200.0
2014-12-12 14:30:00,10.45,10.47,10.43,10.46,217200.0,9.9546,9.9736,9.9355,9.9641,217200.0
2014-12-12 14:35:00,10.46,10.46,10.42,10.43,144000.0,9.9641,9.9641,9.926,9.9355,144000.0
2014-12-12 14:40:00,10.44,10.44,10.42,10.42,44400.0,9.9451,9.9451,9.926,9.926,44400.0
2014-12-12 14:45:00,10.41,10.44,10.41,10.44,74400.0,9.9165,9.9451,9.9165,9.9451,74400.0
2014-12-12 14:50:00,10.44,10.44,10.43,10.44,68400.0,9.9451,9.9451,9.9355,9.9451,68400.0
2014-12-12 14:55:00,10.44,10.47,10.44,10.47,117600.0,9.9451,9.9736,9.9451,9.9736,117600.0
2014-12-12 15:00:00,10.47,10.49,10.47,10.48,91200.0,9.9736,9.9927,9.9736,9.9832,91200.0
2014-12-12 15:05:00,10.46,10.47,10.44,10.45,160800.0,9.9641,9.9736,9.9451,9.9546,160800.0
2014-12-12 15:10:00,10.45,10.45,10.42,10.42,100800.0,9.9546,9.9546,9.926,9.926,100800.0
2014-12-12 15:15:00,10.44,10.45,10.43,10.43,57600.0,9.9451,9.9546,9.9355,9.9355,57600.0
2014-12-12 15:20:00,10.43,10.44,10.41,10.43,165600.0,9.9355,9.9451,9.9165,9.9355,165600.0
2014-12-12 15:25:00,10.4,10.43,10.4,10.42,52800.0,9.907,9.9355,9.907,9.926,52800.0
2014-12-12 15:30:00,10.41,10.41,10.35,10.35,603600.0,9.9165,9.9165,9.8593,9.8593,603600.0
2014-12-12 15:35:00,10.35,10.35,10.3,10.3,669600.0,9.8593,9.8593,9.8117,9.8117,669600.0
2014-12-12 15:40:00,10.29,10.31,10.27,10.3,1453200.0,9.8022,9.8212,9.7831,9.8117,1453200.0
2014-12-12 15:45:00,10.29,10.29,10.24,10.27,648000.0,9.8022,9.8022,9.7545,9.7831,648000.0
2014-12-12 15:50:00,10.26,10.26,10.22,10.24,500400.0,9.7736,9.7736,9.7355,9.7545,500400.0
2014-12-12 15:55:00,10.24,10.26,10.2,10.2,787200.0,9.7545,9.7736,9.7164,9.7164,787200.0
2014-12-15 09:30:00,10.38,10.44,10.37,10.42,649200.0,9.8879,9.9451,9.8784,9.926,649200.0
2014-12-15 09:35:00,10.42,10.44,10.4,10.41,297600.0,9.926,9.9451,9.907,9.9165,297600.0
2014-12-15 09:40:00,10.41,10.45,10.4,10.4,283200.0,9.9165,9.9546,9.907,9.907,283200.0
2014-12-15 09:45:00,10.41,10.42,10.37,10.42,460800.0,9.9165,9.926,9.8784,9.926,460800.0
2014-12-15 09:50:00,10.42,10.42,10.4,10.4,355200.0,9.926,9.926,9.907,9.907,355200.0
2014-12-15 09:55:00,10.39,10.39,10.35,10.39,315600.0,9.8974,9.8974,9.8593,9.8974,315600.0
2014-12-15 10:00:00,10.39,10.39,10.3,10.31,181200.0,9.8974,9.8974,9.8117,9.8212,181200.0
2014-12-15 10:05:00,10.32,10.35,10.29,10.29,175200.0,9.8308,9.8593,9.8022,9.8022,175200.0
2014-12-15 10:10:00,10.29,10.33,10.29,10.33,1626000.0,9.8022,9.8403,9.8022,9.8403,1626000.0
2014-12-15 10:15:00,10.32,10.36,10.31,10.31,129600.0,9.8308,9.8689,9.8212,9.8212,129600.0
2014-12-15 10:20:00,10.3,10.3,10.22,10.22,163200.0,9.8117,9.8117,9.7355,9.7355,163200.0
2014-12-15 10:25:00,10.23,10.27,10.22,10.25,98400.0,9.745,9.7831,9.7355,9.7641,98400.0
2014-12-15 10:30:00,10.24,10.26,10.21,10.21,74400.0,9.7545,9.7736,9.726,9.726,74400.0
2014-12-15 10:35:00,10.21,10.21,10.16,10.17,490800.0,9.726,9.726,9.6783,9.6879,490800.0
2014-12-15 10:40:00,10.18,10.2,10.13,10.13,285600.0,9.6974,9.7164,9.6498,9.6498,285600.0
2014-12-15 10:45:00,10.13,10.18,10.12,10.17,558000.0,9.6498,9.6974,9.6402,9.6879,558000.0
2014-12-15 10:50:00,10.19,10.28,10.19,10.27,361200.0,9.7069,9.7926,9.7069,9.7831,361200.0
2014-12-15 10:55:00,10.27,10.27,10.21,10.23,199200.0,9.7831,9.7831,9.726,9.745,199200.0
2014-12-15 11:00:00,10.21,10.21,10.15,10.17,390000.0,9.726,9.726,9.6688,9.6879,390000.0
2014-12-15 11:05:00,10.15,10.17,10.1,10.15,219600.0,9.6688,9.6879,9.6212,9.6688,219600.0
2014-12-15 11:10:00,10.15,10.16,10.1,10.1,152400.0,9.6688,9.6783,9.6212,9.6212,152400.0
2014-12-15 11:15:00,10.1,10.1,10.06,10.08,589200.0,9.6212,9.6212,9.5831,9.6021,589200.0
2014-12-15 11:20:00,10.07,10.09,10.01,10.02,246000.0,9.5926,9.6117,9.5354,9.545,246000.0
2014-12-15 11:25:00,10.03,10.03,9.98,10.0,925200.0,9.5545,9.5545,9.5069,9.5259,925200.0
2014-12-15 11:30:00,9.99,10.05,9.99,10.03,248400.0,9.5164,9.5736,9.5164,9.5545,248400.0
2014-12-15 11:35:00,10.03,10.03,9.95,9.95,480000.0,9.5545,9.5545,9.4783,9.4783,480000.0
2014-12-15 11:40:00,9.96,9.96,9.91,9.93,627600.0,9.4878,9.4878,9.4402,9.4592,627600.0
2014-12-15 11:45:00,9.94,9.98,9.92,9.95,541200.0,9.4688,9.5069,9.4497,9.4783,541200.0
2014-12-15 11:50:00,9.94,9.97,9.9,9.9,669600.0,9.4688,9.4973,9.4307,9.4307,669600.0
2014-12-15 11:55:00,9.9,9.92,9.88,9.91,583200.0,9.4307,9.4497,9.4116,9.4402,583200.0
2014-12-15 12:00:00,9.91,9.99,9.91,9.98,610800.0,9.4402,9.5164,9.4402,9.5069,610800.0
2014-12-15 12:05:00,9.99,10.05,9.98,10.01,768000.0,9.5164,9.5736,9.5069,9.5354,768000.0
2014-12-15 12:10:00,10.01,10.04,9.99,10.04,110400.0,9.5354,9.564,9.5164,9.564,110400.0
2014-12-15 12:15:00,10.03,10.03,9.98,10.0,301200.0,9.5545,9.5545,9.5069,9.5259,301200.0
2014-12-15 12:20:00,10.01,10.05,10.0,10.05,476400.0,9.5354,9.5736,9.5259,9.5736,476400.0
2014-12-15 12:25:00,10.04,10.11,10.04,10.09,474000.0,9.564,9.6307,9.564,9.6117,474000.0
2014-12-15 12:30:00,10.1,10.12,10.03,10.05,102000.0,9.6212,9.6402,9.5545,9.5736,102000.0
2014-12-15 12:35:00,10.06,10.15,10.06,10.15,288000.0,9.5831,9.6688,9.5831,9.6688,288000.0
2014-12-15 12:40:00,10.14,10.16,10.09,10.11,130800.0,9.6593,9.6783,9.6117,9.6307,130800.0
2014-12-15 12:45:00,10.12,10.14,10.1,10.1,87600.0,9.6402,9.6593,9.6212,9.6212,87600.0
2014-12-15 12:50:00,10.12,10.15,10.1,10.13,198000.0,9.6402,9.6688,9.6212,9.6498,198000.0
2014-12-15 12:55:00,10.15,10.2,10.15,10.18,234000.0,9.6688,9.7164,9.6688,9.6974,234000.0
2014-12-15 13:00:00,10.17,10.19,10.16,10.18,106800.0,9.6879,9.7069,9.6783,9.6974,106800.0
2014-12-15 13:05:00,10.18,10.18,10.12,10.13,180000.0,9.6974,9.6974,9.6402,9.6498,180000.0
2014-12-15 13:10:00,10.13,10.14,10.06,10.06,355200.0,9.6498,9.6593,9.5831,9.5831,355200.0
2014-12-15 13:15:00,10.06,10.09,10.05,10.08,175200.0,9.5831,9.6117,9.5736,9.6021,175200.0
2014-12-15 13:20:00,10.08,10.13,10.08,10.11,100800.0,9.6021,9.6498,9.6021,9.6307,100800.0
2014-12-15 13:25:00,10.12,10.12,10.06,10.06,297600.0,9.6402,9.6402,9.5831,9.5831,297600.0
2014-12-15 13:30:00,10.05,10.08,10.04,10.07,128400.0,9.5736,9.6021,9.564,9.5926,128400.0
2014-12-15 13:35:00,10.08,10.12,10.08,10.08,163200.0,9.6021,9.6402,9.6021,9.6021,163200.0
2014-12-15 13:40:00,10.08,10.11,10.08,10.09,63600.0,9.6021,9.6307,9.6021,9.6117,63600.0
2014-12-15 13:45:00,10.07,10.07,10.04,10.05,98400.0,9.5926,9.5926,9.564,9.5736,98400.0
2014-12-15 13:50:00,10.04,10.1,10.03,10.07,96000.0,9.564,9.6212,9.5545,9.5926,96000.0
2014-12-15 13:55:00,10.08,10.08,10.06,10.08,21600.0,9.6021,9.6021,9.5831,9.6021,21600.0
2014-12-15 14:00:00,10.06,10.09,10.05,10.06,316800.0,9.5831,9.6117,9.5736,9.5831,316800.0
2014-12-15 14:05:00,10.07,10.07,10.03,10.05,217200.0,9.5926,9.5926,9.5545,9.5736,217200.0
2014-12-15 14:10:00,10.06,10.06,10.02,10.04,190800.0,9.5831,9.5831,9.545,9.564,190800.0
2014-12-15 14:15:00,10.03,10.05,10.02,10.02,87600.0,9.5545,9.5736,9.545,9.545,87600.0
2014-12-15 14:20:00,10.03,10.11,10.03,10.1,405600.0,9.5545,9.6307,9.5545,9.6212,405600.0
2014-12-15 14:25:00,10.1,10.18,10.1,10.14,186000.0,9.6212,9.6974,9.6212,9.6593,186000.0
2014-12-15 14:30:00,10.14,10.14,10.09,10.12,174000.0,9.6593,9.6593,9.6117,9.6402,174000.0
2014-12-15 14:35:00,10.11,10.18,10.11,10.14,286800.0,9.6307,9.6974,9.6307,9.6593,286800.0
2014-12-15 14:40:00,10.14,10.15,10.05,10.05,297600.0,9.6593,9.6688,9.5736,9.5736,297600.0
2014-12-15 14:45:00,10.04,10.08,10.03,10.04,571200.0,9.564,9.6021,9.5545,9.564,571200.0
2014-12-15 14:50:00,10.04,10.06,10.04,10.06,100800.0,9.564,9.5831,9.564,9.5831,100800.0
2014-12-15 14:55:00,10.06,10.08,10.05,10.06,384000.0,9.5831,9.6021,9.5736,9.5831,384000.0
2014-12-15 15:00:00,10.06,10.1,10.06,10.08,165600.0,9.5831,9.6212,9.5831,9.6021,165600.0
2014-12-15 15:05:00,10.07,10.11,10.06,10.09,117600.0,9.5926,9.6307,9.5831,9.6117,117600.0
2014-12-15 15:10:00,10.09,10.13,10.09,10.1,177600.0,9.6117,9.6498,9.6117,9.6212,177600.0
2014-12-15 15:15:00,10.1,10.1,10.06,10.08,117600.0,9.6212,9.6212,9.5831,9.6021,117600.0
2014-12-15 15:20:00,10.06,10.08,10.05,10.06,541200.0,9.5831,9.6021,9.5736,9.5831,541200.0
2014-12-15 15:25:00,10.06,10.09,10.01,10.01,248400.0,9.5831,9.6117,9.5354,9.5354,248400.0
2014-12-15 15:30:00,10.0,10.01,9.98,10.0,368400.0,9.5259,9.5354,9.5069,9.5259,368400.0
2014-12-15 15:35:00,9.99,10.09,9.99,10.08,622800.0,9.5164,9.6117,9.5164,9.6021,622800.0
2014-12-15 15:40:00,10.07,10.07,10.04,10.05,196800.0,9.5926,9.5926,9.564,9.5736,196800.0
2014-12-15 15:45:00,10.05,10.06,10.01,10.05,462000.0,9.5736,9.5831,9.5354,9.5736,462000.0
2014-12-15 15:50:00,10.05,10.08,10.04,10.05,189600.0,9.5736,9.6021,9.564,9.5736,189600.0
2014-12-15 15:55:00,10.06,10.07,9.98,9.98,801600.0,9.5831,9.5926,9.5069,9.5069,801600.0
2014-12-16 09:30:00,9.85,9.86,9.79,9.86,1094400.0,9.383,9.3926,9.3259,9.3926,1094400.0
2014-12-16 09:35:00,9.86,9.91,9.83,9.84,938400.0,9.3926,9.4402,9.364,9.3735,938400.0
2014-12-16 09:40:00,9.85,9.92,9.85,9.91,728400.0,9.383,9.4497,9.383,9.4402,728400.0
2014-12-16 09:45:00,9.9,9.96,9.89,9.96,362400.0,9.4307,9.4878,9.4211,9.4878,362400.0
2014-12-16 09:50:00,9.96,9.98,9.94,9.96,463200.0,9.4878,9.5069,9.4688,9.4878,463200.0
2014-12-16 09:55:00,9.95,9.97,9.91,9.91,186000.0,9.4783,9.4973,9.4402,9.4402,186000.0
2014-12-16 10:00:00,9.91,9.97,9.91,9.94,332400.0,9.4402,9.4973,9.4402,9.4688,332400.0
2014-12-16 10:05:00,9.95,9.98,9.88,9.88,718800.0,9.4783,9.5069,9.4116,9.4116,718800.0
2014-12-16 10:10:00,9.89,9.9,9.86,9.88,333600.0,9.4211,9.4307,9.3926,9.4116,333600.0
2014-12-16 10:15:00,9.87,10.04,9.86,10.02,874800.0,9.4021,9.564,9.3926,9.545,874800.0
2014-12-16 10:20:00,10.02,10.07,9.99,10.07,783600.0,9.545,9.5926,9.5164,9.5926,783600.0
2014-12-16 10:25:00,10.07,10.07,10.03,10.06,258000.0,9.5926,9.5926,9.5545,9.5831,258000.0
2014-12-16 10:30:00,10.06,10.06,10.0,10.01,714000.0,9.5831,9.5831,9.5259,9.5354,714000.0
2014-12-16 10:35:00,10.0,10.04,10.0,10.04,261600.0,9.5259,9.564,9.5259,9.564,261600.0
2014-12-16 10:40:00,10.04,10.04,9.98,10.0,237600.0,9.564,9.564,9.5069,9.5259,237600.0
2014-12-16 10:45:00,10.0,10.06,10.0,10.02,456000.0,9.5259,9.5831,9.5259,9.545,456000.0
2014-12-16 10:50:00,10.03,10.09,10.02,10.09,561600.0,9.5545,9.6117,9.545,9.6117,561600.0
2014-12-16 10:55:00,10.1,10.15,10.09,10.13,1765200.0,9.6212,9.6688,9.6117,9.6498,1765200.0
2014-12-16 11:00:00,10.13,10.15,10.11,10.13,394800.0,9.6498,9.6688,9.6307,9.6498,394800.0
2014-12-16 11:05:00,10.13,10.14,10.11,10.11,112800.0,9.6498,9.6593,9.6307,9.6307,112800.0
2014-12-16 11:10:00,10.1,10.14,10.09,10.13,138000.0,9.6212,9.6593,9.6117,9.6498,138000.0
2014-12-16 11:15:00,10.15,10.22,10.14,10.22,630000.0,9.6688,9.7355,9.6593,9.7355,630000.0
2014-12-16 11:20:00,10.22,10.26,10.21,10.26,584400.0,9.7355,9.7736,9.726,9.7736,584400.0
2014-12-16 11:25:00,10.27,10.39,10.26,10.37,1280400.0,9.7831,9.8974,9.7736,9.8784,1280400.0
2014-12-16 11:30:00,10.37,10.42,10.36,10.38,633600.0,9.8784,9.926,9.8689,9.8879,633600.0
2014-12-16 11:35:00,10.39,10.39,10.34,10.34,465600.0,9.8974,9.8974,9.8498,9.8498,465600.0
2014-12-16 11:40:00,10.34,10.36,10.33,10.36,373200.0,9.8498,9.8689,9.8403,9.8689,373200.0
2014-12-16 11:45:00,10.36,10.36,10.32,10.33,237600.0,9.8689,9.8689,9.8308,9.8403,237600.0
2014-12-16 11:50:00,10.33,10.34,10.3,10.31,120000.0,9.8403,9.8498,9.8117,9.8212,120000.0
2014-12-16 11:55:00,10.31,10.31,10.25,10.27,429600.0,9.8212,9.8212,9.7641,9.7831,429600.0
2014-12-16 12:00:00,10.29,10.29,10.24,10.25,150000.0,9.8022,9.8022,9.7545,9.7641,150000.0
2014-12-16 12:05:00,10.26,10.27,10.24,10.26,158400.0,9.7736,9.7831,9.7545,9.7736,158400.0
2014-12-16 12:10:00,10.26,10.27,10.23,10.23,261600.0,9.7736,9.7831,9.745,9.745,261600.0
2014-12-16 12:15:00,10.23,10.27,10.22,10.24,188400.0,9.745,9.7831,9.7355,9.7545,188400.0
2014-12-16 12:20:00,10.25,10.25,10.21,10.22,148800.0,9.7641,9.7641,9.726,9.7355,148800.0
2014-12-16 12:25:00,10.23,10.24,10.21,10.23,391200.0,9.745,9.7545,9.726,9.745,391200.0
2014-12-16 12:30:00,10.24,10.26,10.24,10.25,219600.0,9.7545,9.7736,9.7545,9.7641,219600.0
2014-12-16 12:35:00,10.25,10.28,10.24,10.26,446400.0,9.7641,9.7926,9.7545,9.7736,446400.0
2014-12-16 12:40:00,10.26,10.27,10.2,10.21,591600.0,9.7736,9.7831,9.7164,9.726,591600.0
2014-12-16 12:45:00,10.2,10.2,10.15,10.2,385200.0,9.7164,9.7164,9.6688,9.7164,385200.0
2014-12-16 12:50:00,10.2,10.21,10.17,10.18,217200.0,9.7164,9.726,9.6879,9.6974,217200.0
2014-12-16 12:55:00,10.18,10.19,10.15,10.15,123600.0,9.6974,9.7069,9.6688,9.6688,123600.0
2014-12-16 13:00:00,10.15,10.19,10.15,10.17,109200.0,9.6688,9.7069,9.6688,9.6879,109200.0
2014-12-16 13:05:00,10.17,10.18,10.1,10.11,435600.0,9.6879,9.6974,9.6212,9.6307,435600.0
2014-12-16 13:10:00,10.11,10.11,10.03,10.05,1153200.0,9.6307,9.6307,9.5545,9.5736,1153200.0
2014-12-16 13:15:00,10.05,10.08,9.99,10.02,806400.0,9.5736,9.6021,9.5164,9.545,806400.0
2014-12-16 13:20:00,10.02,10.04,10.0,10.0,392400.0,9.545,9.564,9.5259,9.5259,392400.0
2014-12-16 13:25:00,9.99,10.03,9.98,10.02,276000.0,9.5164,9.5545,9.5069,9.545,276000.0
2014-12-16 13:30:00,10.01,10.02,9.95,10.0,909600.0,9.5354,9.545,9.4783,9.5259,909600.0
2014-12-16 13:35:00,10.02,10.05,10.02,10.04,327600.0,9.545,9.5736,9.545,9.564,327600.0
2014-12-16 13:40:00,10.05,10.11,10.04,10.09,528000.0,9.5736,9.6307,9.564,9.6117,528000.0
2014-12-16 13:45:00,10.08,10.08,10.02,10.07,310800.0,9.6021,9.6021,9.545,9.5926,310800.0
2014-12-16 13:50:00,10.07,10.12,10.07,10.1,348000.0,9.5926,9.6402,9.5926,9.6212,348000.0
2014-12-16 13:55:00,10.09,10.11,10.07,10.08,169200.0,9.6117,9.6307,9.5926,9.6021,169200.0
2014-12-16 14:00:00,10.07,10.1,10.05,10.05,73200.0,9.5926,9.6212,9.5736,9.5736,73200.0
2014-12-16 14:05:00,10.06,10.14,10.06,10.13,193200.0,9.5831,9.6593,9.5831,9.6498,193200.0
2014-12-16 14:10:00,10.12,10.14,10.11,10.14,217200.0,9.6402,9.6593,9.6307,9.6593,217200.0
2014-12-16 14:15:00,10.12,10.13,10.07,10.1,152400.0,9.6402,9.6498,9.5926,9.6212,152400.0
2014-12-16 14:20:00,10.11,10.12,10.08,10.08,117600.0,9.6307,9.6402,9.6021,9.6021,117600.0
2014-12-16 14:25:00,10.09,10.12,10.09,10.1,216000.0,9.6117,9.6402,9.6117,9.6212,216000.0
2014-12-16 14:30:00,10.1,10.13,10.07,10.07,140400.0,9.6212,9.6498,9.5926,9.5926,140400.0
2014-12-16 14:35:00,10.07,10.09,10.06,10.09,171600.0,9.5926,9.6117,9.5831,9.6117,171600.0
2014-12-16 14:40:00,10.08,10.11,10.07,10.08,584400.0,9.6021,9.6307,9.5926,9.6021,584400.0
2014-12-16 14:45:00,10.08,10.08,10.05,10.05,319200.0,9.6021,9.6021,9.5736,9.5736,319200.0
2014-12-16 14:50:00,10.05,10.05,9.98,10.01,619200.0,9.5736,9.5736,9.5069,9.5354,619200.0
2014-12-16 14:55:00,10.0,10.03,10.0,10.03,39600.0,9.5259,9.5545,9.5259,9.5545,39600.0
2014-12-16 15:00:00,10.03,10.06,10.0,10.04,151200.0,9.5545,9.5831,9.5259,9.564,151200.0
2014-12-16 15:05:00,10.05,10.06,9.99,10.03,166800.0,9.5736,9.5831,9.5164,9.5545,166800.0
2014-12-16 15:10:00,10.02,10.02,9.99,10.0,228000.0,9.545,9.545,9.5164,9.5259,228000.0
2014-12-16 15:15:00,10.0,10.03,10.0,10.01,97200.0,9.5259,9.5545,9.5259,9.5354,97200.0
2014-12-16 15:20:00,10.01,10.02,9.97,9.98,112800.0,9.5354,9.545,9.4973,9.5069,112800.0
2014-12-16 15:25:00,9.98,9.98,9.93,9.95,234000.0,9.5069,9.5069,9.4592,9.4783,234000.0
2014-12-16 15:30:00,9.92,10.0,9.92,9.98,314400.0,9.4497,9.5259,9.4497,9.5069,314400.0
2014-12-16 15:35:00,9.98,9.99,9.9,9.9,262800.0,9.5069,9.5164,9.4307,9.4307,262800.0
2014-12-16 15:40:00,9.91,9.91,9.83,9.84,534000.0,9.4402,9.4402,9.364,9.3735,534000.0
2014-12-16 15:45:00,9.83,9.9,9.82,9.87,277200.0,9.364,9.4307,9.3545,9.4021,277200.0
2014-12-16 15:50:00,9.87,9.87,9.78,9.83,942000.0,9.4021,9.4021,9.3164,9.364,942000.0
2014-12-16 15:55:00,9.83,9.83,9.74,9.75,906000.0,9.364,9.364,9.2782,9.2878,906000.0
2014-12-17 09:30:00,9.83,9.88,9.8,9.84,1113600.0,9.364,9.4116,9.3354,9.3735,1113600.0
2014-12-17 09:35:00,9.84,9.9,9.84,9.9,571200.0,9.3735,9.4307,9.3735,9.4307,571200.0
2014-12-17 09:40:00,9.9,9.99,9.88,9.97,550800.0,9.4307,9.5164,9.4116,9.4973,550800.0
2014-12-17 09:45:00,9.97,9.98,9.93,9.93,368400.0,9.4973,9.5069,9.4592,9.4592,368400.0
2014-12-17 09:50:00,9.93,9.95,9.92,9.94,387600.0,9.4592,9.4783,9.4497,9.4688,387600.0
2014-12-17 09:55:00,9.94,9.97,9.91,9.96,124800.0,9.4688,9.4973,9.4402,9.4878,124800.0
2014-12-17 10:00:00,9.97,9.97,9.9,9.94,414000.0,9.4973,9.4973,9.4307,9.4688,414000.0
2014-12-17 10:05:00,9.92,9.92,9.89,9.89,141600.0,9.4497,9.4497,9.4211,9.4211,141600.0
2014-12-17 10:10:00,9.9,9.94,9.9,9.94,459600.0,9.4307,9.4688,9.4307,9.4688,459600.0
2014-12-17 10:15:00,9.94,9.94,9.88,9.92,282000.0,9.4688,9.4688,9.4116,9.4497,282000.0
2014-12-17 10:20:00,9.92,9.92,9.89,9.9,787200.0,9.4497,9.4497,9.4211,9.4307,787200.0
2014-12-17 10:25:00,9.9,9.9,9.86,9.87,337200.0,9.4307,9.4307,9.3926,9.4021,337200.0
2014-12-17 10:30:00,9.86,9.89,9.84,9.89,429600.0,9.3926,9.4211,9.3735,9.4211,429600.0
2014-12-17 10:35:00,9.87,9.92,9.86,9.92,291600.0,9.4021,9.4497,9.3926,9.4497,291600.0
2014-12-17 10:40:00,9.92,9.94,9.89,9.93,147600.0,9.4497,9.4688,9.4211,9.4592,147600.0
2014-12-17 10:45:00,9.94,9.96,9.93,9.95,201600.0,9.4688,9.4878,9.4592,9.4783,201600.0
2014-12-17 10:50:00,9.95,9.95,9.92,9.93,85200.0,9.4783,9.4783,9.4497,9.4592,85200.0
2014-12-17 10:55:00,9.94,9.94,9.91,9.91,171600.0,9.4688,9.4688,9.4402,9.4402,171600.0
2014-12-17 11:00:00,9.92,9.96,9.91,9.95,160800.0,9.4497,9.4878,9.4402,9.4783,160800.0
2014-12-17 11:05:00,9.96,9.96,9.94,9.95,93600.0,9.4878,9.4878,9.4688,9.4783,93600.0
2014-12-17 11:10:00,9.95,9.96,9.94,9.94,30000.0,9.4783,9.4878,9.4688,9.4688,30000.0
2014-12-17 11:15:00,9.94,9.97,9.92,9.97,96000.0,9.4688,9.4973,9.4497,9.4973,96000.0
2014-12-17 11:20:00,9.97,10.02,9.96,10.01,453600.0,9.4973,9.545,9.4878,9.5354,453600.0
2014-12-17 11:25:00,10.02,10.03,10.01,10.01,248400.0,9.545,9.5545,9.5354,9.5354,248400.0
2014-12-17 11:30:00,10.01,10.02,9.98,9.98,489600.0,9.5354,9.545,9.5069,9.5069,489600.0
2014-12-17 11:35:00,9.98,10.08,9.98,10.07,544800.0,9.5069,9.6021,9.5069,9.5926,544800.0
2014-12-17 11:40:00,10.07,10.1,10.07,10.08,608400.0,9.5926,9.6212,9.5926,9.6021,608400.0
2014-12-17 11:45:00,10.08,10.11,10.08,10.08,171600.0,9.6021,9.6307,9.6021,9.6021,171600.0
2014-12-17 11:50:00,10.08,10.1,10.06,10.1,256800.0,9.6021,9.6212,9.5831,9.6212,256800.0
2014-12-17 11:55:00,10.1,10.16,10.09,10.14,765600.0,9.6212,9.6783,9.6117,9.6593,765600.0
2014-12-17 12:00:00,10.15,10.15,10.12,10.12,378000.0,9.6688,9.6688,9.6402,9.6402,378000.0
2014-12-17 12:05:00,10.11,10.11,10.08,10.11,528000.0,9.6307,9.6307,9.6021,9.6307,528000.0
2014-12-17 12:10:00,10.11,10.11,10.07,10.08,213600.0,9.6307,9.6307,9.5926,9.6021,213600.0
2014-12-17 12:15:00,10.08,10.09,10.07,10.07,146400.0,9.6021,9.6117,9.5926,9.5926,146400.0
2014-12-17 12:20:00,10.07,10.08,10.04,10.04,254400.0,9.5926,9.6021,9.564,9.564,254400.0
2014-12-17 12:25:00,10.04,10.04,10.01,10.01,153600.0,9.564,9.564,9.5354,9.5354,153600.0
2014-12-17 12:30:00,10.02,10.06,10.02,10.05,91200.0,9.545,9.5831,9.545,9.5736,91200.0
2014-12-17 12:35:00,10.04,10.04,10.01,10.02,68400.0,9.564,9.564,9.5354,9.545,68400.0
2014-12-17 12:40:00,10.01,10.02,9.99,10.0,144000.0,9.5354,9.545,9.5164,9.5259,144000.0
2014-12-17 12:45:00,10.01,10.02,10.0,10.02,61200.0,9.5354,9.545,9.5259,9.545,61200.0
2014-12-17 12:50:00,10.02,10.08,10.02,10.05,259200.0,9.545,9.6021,9.545,9.5736,259200.0
2014-12-17 12:55:00,10.06,10.06,10.04,10.06,30000.0,9.5831,9.5831,9.564,9.5831,30000.0
2014-12-17 13:00:00,10.06,10.08,10.05,10.05,129600.0,9.5831,9.6021,9.5736,9.5736,129600.0
2014-12-17 13:05:00,10.04,10.07,10.04,10.06,52800.0,9.564,9.5926,9.564,9.5831,52800.0
2014-12-17 13:10:00,10.07,10.07,10.04,10.05,50400.0,9.5926,9.5926,9.564,9.5736,50400.0
2014-12-17 13:15:00,10.06,10.06,10.05,10.06,50400.0,9.5831,9.5831,9.5736,9.5831,50400.0
2014-12-17 13:20:00,10.07,10.07,10.05,10.05,25200.0,9.5926,9.5926,9.5736,9.5736,25200.0
2014-12-17 13:25:00,10.05,10.07,10.04,10.07,33600.0,9.5736,9.5926,9.564,9.5926,33600.0
2014-12-17 13:30:00,10.06,10.1,10.06,10.09,79200.0,9.5831,9.6212,9.5831,9.6117,79200.0
2014-12-17 13:35:00,10.07,10.08,10.06,10.08,38400.0,9.5926,9.6021,9.5831,9.6021,38400.0
2014-12-17 13:40:00,10.08,10.09,10.07,10.08,70800.0,9.6021,9.6117,9.5926,9.6021,70800.0
2014-12-17 13:45:00,10.08,10.08,10.03,10.05,93600.0,9.6021,9.6021,9.5545,9.5736,93600.0
2014-12-17 13:50:00,10.04,10.07,10.04,10.05,37200.0,9.564,9.5926,9.564,9.5736,37200.0
2014-12-17 13:55:00,10.05,10.12,10.05,10.12,400800.0,9.5736,9.6402,9.5736,9.6402,400800.0
2014-12-17 14:00:00,10.12,10.35,10.08,10.28,2100000.0,9.6402,9.8593,9.6021,9.7926,2100000.0
2014-12-17 14:05:00,10.28,10.3,10.21,10.25,1749600.0,9.7926,9.8117,9.726,9.7641,1749600.0
2014-12-17 14:10:00,10.24,10.33,10.22,10.31,843600.0,9.7545,9.8403,9.7355,9.8212,843600.0
2014-12-17 14:15:00,10.32,10.32,10.26,10.28,272400.0,9.8308,9.8308,9.7736,9.7926,272400.0
2014-12-17 14:20:00,10.28,10.28,10.22,10.28,354000.0,9.7926,9.7926,9.7355,9.7926,354000.0
2014-12-17 14:25:00,10.29,10.29,10.23,10.24,258000.0,9.8022,9.8022,9.745,9.7545,258000.0
2014-12-17 14:30:00,10.24,10.26,10.16,10.23,776400.0,9.7545,9.7736,9.6783,9.745,776400.0
2014-12-17 14:35:00,10.24,10.29,10.23,10.28,436800.0,9.7545,9.8022,9.745,9.7926,436800.0
2014-12-17 14:40:00,10.26,10.26,10.13,10.18,592800.0,9.7736,9.7736,9.6498,9.6974,592800.0
2014-12-17 14:45:00,10.17,10.18,10.11,10.12,562800.0,9.6879,9.6974,9.6307,9.6402,562800.0
2014-12-17 14:50:00,10.11,10.19,10.1,10.18,198000.0,9.6307,9.7069,9.6212,9.6974,198000.0
2014-12-17 14:55:00,10.19,10.2,10.11,10.12,292800.0,9.7069,9.7164,9.6307,9.6402,292800.0
2014-12-17 15:00:00,10.12,10.12,10.03,10.08,684000.0,9.6402,9.6402,9.5545,9.6021,684000.0
2014-12-17 15:05:00,10.06,10.1,10.06,10.07,180000.0,9.5831,9.6212,9.5831,9.5926,180000.0
2014-12-17 15:10:00,10.08,10.17,10.07,10.17,244800.0,9.6021,9.6879,9.5926,9.6879,244800.0
2014-12-17 15:15:00,10.17,10.22,10.14,10.22,320400.0,9.6879,9.7355,9.6593,9.7355,320400.0
2014-12-17 15:20:00,10.22,10.22,10.17,10.2,412800.0,9.7355,9.7355,9.6879,9.7164,412800.0
2014-12-17 15:25:00,10.2,10.32,10.19,10.31,390000.0,9.7164,9.8308,9.7069,9.8212,390000.0
2014-12-17 15:30:00,10.31,10.33,10.27,10.29,609600.0,9.8212,9.8403,9.7831,9.8022,609600.0
2014-12-17 15:35:00,10.29,10.31,10.26,10.31,482400.0,9.8022,9.8212,9.7736,9.8212,482400.0
2014-12-17 15:40:00,10.31,10.37,10.31,10.36,627600.0,9.8212,9.8784,9.8212,9.8689,627600.0
2014-12-17 15:45:00,10.36,10.4,10.34,10.37,514800.0,9.8689,9.907,9.8498,9.8784,514800.0
2014-12-17 15:50:00,10.37,10.38,10.3,10.3,870000.0,9.8784,9.8879,9.8117,9.8117,870000.0
2014-12-17 15:55:00,10.31,10.35,10.31,10.34,972000.0,9.8212,9.8593,9.8212,9.8498,972000.0
2014-12-18 09:30:00,10.78,10.8,10.71,10.71,2491200.0,10.2689,10.288,10.2023,10.2023,2491200.0
2014-12-18 09:35:00,10.71,10.75,10.7,10.74,886800.0,10.2023,10.2404,10.1927,10.2308,886800.0
2014-12-18 09:40:00,10.75,10.77,10.74,10.75,976800.0,10.2404,10.2594,10.2308,10.2404,976800.0
2014-12-18 09:45:00,10.76,10.76,10.73,10.74,661200.0,10.2499,10.2499,10.2213,10.2308,661200.0
2014-12-18 09:50:00,10.75,10.77,10.75,10.76,410400.0,10.2404,10.2594,10.2404,10.2499,410400.0
2014-12-18 09:55:00,10.76,10.83,10.75,10.83,440400.0,10.2499,10.3166,10.2404,10.3166,440400.0
2014-12-18 10:00:00,10.82,10.83,10.79,10.82,679200.0,10.307,10.3166,10.2785,10.307,679200.0
2014-12-18 10:05:00,10.81,10.86,10.79,10.84,513600.0,10.2975,10.3452,10.2785,10.3261,513600.0
2014-12-18 10:10:00,10.84,10.87,10.84,10.85,554400.0,10.3261,10.3547,10.3261,10.3356,554400.0
2014-12-18 10:15:00,10.85,10.86,10.82,10.82,304800.0,10.3356,10.3452,10.307,10.307,304800.0
2014-12-18 10:20:00,10.82,10.83,10.81,10.82,189600.0,10.307,10.3166,10.2975,10.307,189600.0
2014-12-18 10:25:00,10.82,10.82,10.79,10.8,402000.0,10.307,10.307,10.2785,10.288,402000.0
2014-12-18 10:30:00,10.8,10.8,10.77,10.78,380400.0,10.288,10.288,10.2594,10.2689,380400.0
2014-12-18 10:35:00,10.77,10.78,10.75,10.76,559200.0,10.2594,10.2689,10.2404,10.2499,559200.0
2014-12-18 10:40:00,10.76,10.78,10.75,10.77,182400.0,10.2499,10.2689,10.2404,10.2594,182400.0
2014-12-18 10:45:00,10.77,10.8,10.75,10.78,306000.0,10.2594,10.288,10.2404,10.2689,306000.0
2014-12-18 10:50:00,10.79,10.8,10.76,10.76,86400.0,10.2785,10.288,10.2499,10.2499,86400.0
2014-12-18 10:55:00,10.77,10.77,10.75,10.75,292800.0,10.2594,10.2594,10.2404,10.2404,292800.0
2014-12-18 11:00:00,10.74,10.74,10.7,10.73,310800.0,10.2308,10.2308,10.1927,10.2213,310800.0
2014-12-18 11:05:00,10.73,10.73,10.66,10.67,710400.0,10.2213,10.2213,10.1546,10.1642,710400.0
2014-12-18 11:10:00,10.67,10.69,10.65,10.69,408000.0,10.1642,10.1832,10.1451,10.1832,408000.0
2014-12-18 11:15:00,10.68,10.74,10.68,10.73,297600.0,10.1737,10.2308,10.1737,10.2213,297600.0
2014-12-18 11:20:00,10.73,10.76,10.73,10.75,452400.0,10.2213,10.2499,10.2213,10.2404,452400.0
2014-12-18 11:25:00,10.75,10.77,10.72,10.72,312000.0,10.2404,10.2594,10.2118,10.2118,312000.0
2014-12-18 11:30:00,10.73,10.75,10.71,10.73,583200.0,10.2213,10.2404,10.2023,10.2213,583200.0
2014-12-18 11:35:00,10.73,10.75,10.71,10.75,284400.0,10.2213,10.2404,10.2023,10.2404,284400.0
2014-12-18 11:40:00,10.74,10.76,10.73,10.75,549600.0,10.2308,10.2499,10.2213,10.2404,549600.0
2014-12-18 11:45:00,10.74,10.75,10.73,10.74,81600.0,10.2308,10.2404,10.2213,10.2308,81600.0
2014-12-18 11:50:00,10.75,10.81,10.75,10.81,138000.0,10.2404,10.2975,10.2404,10.2975,138000.0
2014-12-18 11:55:00,10.81,10.81,10.79,10.81,195600.0,10.2975,10.2975,10.2785,10.2975,195600.0
2014-12-18 12:00:00,10.8,10.81,10.79,10.8,135600.0,10.288,10.2975,10.2785,10.288,135600.0
2014-12-18 12:05:00,10.81,10.83,10.81,10.82,225600.0,10.2975,10.3166,10.2975,10.307,225600.0
2014-12-18 12:10:00,10.82,10.84,10.81,10.81,375600.0,10.307,10.3261,10.2975,10.2975,375600.0
2014-12-18 12:15:00,10.82,10.84,10.82,10.84,166800.0,10.307,10.3261,10.307,10.3261,166800.0
2014-12-18 12:20:00,10.83,10.83,10.79,10.8,240000.0,10.3166,10.3166,10.2785,10.288,240000.0
2014-12-18 12:25:00,10.81,10.83,10.81,10.82,44400.0,10.2975,10.3166,10.2975,10.307,44400.0
2014-12-18 12:30:00,10.82,10.84,10.81,10.83,142800.0,10.307,10.3261,10.2975,10.3166,142800.0
2014-12-18 12:35:00,10.83,10.84,10.83,10.83,97200.0,10.3166,10.3261,10.3166,10.3166,97200.0
2014-12-18 12:40:00,10.83,10.85,10.83,10.85,76800.0,10.3166,10.3356,10.3166,10.3356,76800.0
2014-12-18 12:45:00,10.85,10.88,10.84,10.88,190800.0,10.3356,10.3642,10.3261,10.3642,190800.0
2014-12-18 12:50:00,10.88,10.89,10.87,10.87,124800.0,10.3642,10.3737,10.3547,10.3547,124800.0
2014-12-18 12:55:00,10.87,10.89,10.87,10.89,186000.0,10.3547,10.3737,10.3547,10.3737,186000.0
2014-12-18 13:00:00,10.88,10.88,10.86,10.87,222000.0,10.3642,10.3642,10.3452,10.3547,222000.0
2014-12-18 13:05:00,10.87,10.88,10.85,10.86,234000.0,10.3547,10.3642,10.3356,10.3452,234000.0
2014-12-18 13:10:00,10.86,10.86,10.84,10.85,99600.0,10.3452,10.3452,10.3261,10.3356,99600.0
2014-12-18 13:15:00,10.85,10.86,10.85,10.86,64800.0,10.3356,10.3452,10.3356,10.3452,64800.0
2014-12-18 13:20:00,10.87,10.9,10.87,10.9,289200.0,10.3547,10.3833,10.3547,10.3833,289200.0
2014-12-18 13:25:00,10.9,10.9,10.88,10.89,204000.0,10.3833,10.3833,10.3642,10.3737,204000.0
2014-12-18 13:30:00,10.89,10.92,10.89,10.91,316800.0,10.3737,10.4023,10.3737,10.3928,316800.0
2014-12-18 13:35:00,10.9,10.91,10.89,10.89,331200.0,10.3833,10.3928,10.3737,10.3737,331200.0
2014-12-18 13:40:00,10.89,10.89,10.88,10.88,213600.0,10.3737,10.3737,10.3642,10.3642,213600.0
2014-12-18 13:45:00,10.88,10.89,10.88,10.88,37200.0,10.3642,10.3737,10.3642,10.3642,37200.0
2014-12-18 13:50:00,10.88,10.9,10.88,10.89,100800.0,10.3642,10.3833,10.3642,10.3737,100800.0
2014-12-18 13:55:00,10.89,10.9,10.89,10.89,56400.0,10.3737,10.3833,10.3737,10.3737,56400.0
2014-12-18 14:00:00,10.89,10.89,10.85,10.86,304800.0,10.3737,10.3737,10.3356,10.3452,304800.0
2014-12-18 14:05:00,10.86,10.86,10.83,10.83,146400.0,10.3452,10.3452,10.3166,10.3166,146400.0
2014-12-18 14:10:00,10.84,10.86,10.83,10.86,163200.0,10.3261,10.3452,10.3166,10.3452,163200.0
2014-12-18 14:15:00,10.85,10.88,10.84,10.87,214800.0,10.3356,10.3642,10.3261,10.3547,214800.0
2014-12-18 14:20:00,10.87,10.87,10.84,10.84,127200.0,10.3547,10.3547,10.3261,10.3261,127200.0
2014-12-18 14:25:00,10.84,10.85,10.82,10.82,228000.0,10.3261,10.3356,10.307,10.307,228000.0
2014-12-18 14:30:00,10.82,10.85,10.81,10.85,320400.0,10.307,10.3356,10.2975,10.3356,320400.0
2014-12-18 14:35:00,10.84,10.87,10.83,10.87,200400.0,10.3261,10.3547,10.3166,10.3547,200400.0
2014-12-18 14:40:00,10.86,10.87,10.85,10.85,30000.0,10.3452,10.3547,10.3356,10.3356,30000.0
2014-12-18 14:45:00,10.85,10.86,10.81,10.82,129600.0,10.3356,10.3452,10.2975,10.307,129600.0
2014-12-18 14:50:00,10.82,10.87,10.82,10.87,81600.0,10.307,10.3547,10.307,10.3547,81600.0
2014-12-18 14:55:00,10.86,10.89,10.85,10.88,174000.0,10.3452,10.3737,10.3356,10.3642,174000.0
2014-12-18 15:00:00,10.88,10.9,10.87,10.9,784800.0,10.3642,10.3833,10.3547,10.3833,784800.0
2014-12-18 15:05:00,10.9,10.92,10.9,10.9,651600.0,10.3833,10.4023,10.3833,10.3833,651600.0
2014-12-18 15:10:00,10.91,10.94,10.91,10.94,122400.0,10.3928,10.4214,10.3928,10.4214,122400.0
2014-12-18 15:15:00,10.94,10.94,10.92,10.93,110400.0,10.4214,10.4214,10.4023,10.4118,110400.0
2014-12-18 15:20:00,10.93,10.93,10.91,10.91,1006800.0,10.4118,10.4118,10.3928,10.3928,1006800.0
2014-12-18 15:25:00,10.91,10.94,10.9,10.93,238800.0,10.3928,10.4214,10.3833,10.4118,238800.0
2014-12-18 15:30:00,10.93,10.96,10.93,10.94,382800.0,10.4118,10.4404,10.4118,10.4214,382800.0
2014-12-18 15:35:00,10.94,10.96,10.93,10.95,408000.0,10.4214,10.4404,10.4118,10.4309,408000.0
2014-12-18 15:40:00,10.96,10.99,10.96,10.98,433200.0,10.4404,10.469,10.4404,10.4595,433200.0
2014-12-18 15:45:00,10.98,10.99,10.96,10.99,313200.0,10.4595,10.469,10.4404,10.469,313200.0
2014-12-18 15:50:00,10.99,11.04,10.99,11.03,1330800.0,10.469,10.5166,10.469,10.5071,1330800.0
2014-12-18 15:55:00,11.03,11.09,11.03,11.09,1422000.0,10.5071,10.5642,10.5071,10.5642,1422000.0
2014-12-19 09:30:00,11.21,11.24,11.14,11.14,3447600.0,10.6786,10.7071,10.6119,10.6119,3447600.0
2014-12-19 09:35:00,11.14,11.18,11.13,11.16,591600.0,10.6119,10.65,10.6024,10.6309,591600.0
2014-12-19 09:40:00,11.15,11.15,11.1,11.1,235200.0,10.6214,10.6214,10.5738,10.5738,235200.0
2014-12-19 09:45:00,11.1,11.15,11.09,11.14,477600.0,10.5738,10.6214,10.5642,10.6119,477600.0
2014-12-19 09:50:00,11.14,11.14,11.11,11.12,256800.0,10.6119,10.6119,10.5833,10.5928,256800.0
2014-12-19 09:55:00,11.1,11.18,11.1,11.18,606000.0,10.5738,10.65,10.5738,10.65,606000.0
2014-12-19 10:00:00,11.19,11.21,11.16,11.2,820800.0,10.6595,10.6786,10.6309,10.669,820800.0
2014-12-19 10:05:00,11.21,11.25,11.21,11.25,596400.0,10.6786,10.7167,10.6786,10.7167,596400.0
2014-12-19 10:10:00,11.23,11.23,11.21,11.23,337200.0,10.6976,10.6976,10.6786,10.6976,337200.0
2014-12-19 10:15:00,11.22,11.24,11.2,11.21,224400.0,10.6881,10.7071,10.669,10.6786,224400.0
2014-12-19 10:20:00,11.2,11.22,11.18,11.21,266400.0,10.669,10.6881,10.65,10.6786,266400.0
2014-12-19 10:25:00,11.21,11.23,11.19,11.23,219600.0,10.6786,10.6976,10.6595,10.6976,219600.0
2014-12-19 10:30:00,11.23,11.23,11.17,11.19,404400.0,10.6976,10.6976,10.6405,10.6595,404400.0
2014-12-19 10:35:00,11.19,11.2,11.17,11.17,144000.0,10.6595,10.669,10.6405,10.6405,144000.0
2014-12-19 10:40:00,11.18,11.23,11.18,11.21,457200.0,10.65,10.6976,10.65,10.6786,457200.0
2014-12-19 10:45:00,11.2,11.2,11.15,11.16,174000.0,10.669,10.669,10.6214,10.6309,174000.0
2014-12-19 10:50:00,11.15,11.17,11.15,11.16,110400.0,10.6214,10.6405,10.6214,10.6309,110400.0
2014-12-19 10:55:00,11.17,11.19,11.17,11.19,76800.0,10.6405,10.6595,10.6405,10.6595,76800.0
2014-12-19 11:00:00,11.2,11.2,11.17,11.17,32400.0,10.669,10.669,10.6405,10.6405,32400.0
2014-12-19 11:05:00,11.18,11.18,11.16,11.16,37200.0,10.65,10.65,10.6309,10.6309,37200.0
2014-12-19 11:10:00,11.16,11.19,11.16,11.19,43200.0,10.6309,10.6595,10.6309,10.6595,43200.0
2014-12-19 11:15:00,11.18,11.2,11.17,11.18,123600.0,10.65,10.669,10.6405,10.65,123600.0
2014-12-19 11:20:00,11.17,11.19,11.17,11.18,30000.0,10.6405,10.6595,10.6405,10.65,30000.0
2014-12-19 11:25:00,11.18,11.22,11.18,11.2,39600.0,10.65,10.6881,10.65,10.669,39600.0
2014-12-19 11:30:00,11.2,11.21,11.17,11.19,86400.0,10.669,10.6786,10.6405,10.6595,86400.0
2014-12-19 11:35:00,11.2,11.2,11.17,11.17,51600.0,10.669,10.669,10.6405,10.6405,51600.0
2014-12-19 11:40:00,11.18,11.2,11.18,11.19,34800.0,10.65,10.669,10.65,10.6595,34800.0
2014-12-19 11:45:00,11.19,11.19,11.17,11.17,34800.0,10.6595,10.6595,10.6405,10.6405,34800.0
2014-12-19 11:50:00,11.17,11.18,11.17,11.18,16800.0,10.6405,10.65,10.6405,10.65,16800.0
2014-12-19 11:55:00,11.18,11.18,11.17,11.17,106800.0,10.65,10.65,10.6405,10.6405,106800.0
2014-12-19 12:00:00,11.17,11.17,11.14,11.15,298800.0,10.6405,10.6405,10.6119,10.6214,298800.0
2014-12-19 12:05:00,11.15,11.15,11.13,11.14,88800.0,10.6214,10.6214,10.6024,10.6119,88800.0
2014-12-19 12:10:00,11.14,11.14,11.13,11.13,104400.0,10.6119,10.6119,10.6024,10.6024,104400.0
2014-12-19 12:15:00,11.14,11.15,11.14,11.14,141600.0,10.6119,10.6214,10.6119,10.6119,141600.0
2014-12-19 12:20:00,11.14,11.14,11.11,11.11,375600.0,10.6119,10.6119,10.5833,10.5833,375600.0
2014-12-19 12:25:00,11.11,11.13,11.1,11.12,88800.0,10.5833,10.6024,10.5738,10.5928,88800.0
2014-12-19 12:30:00,11.11,11.13,11.11,11.13,64800.0,10.5833,10.6024,10.5833,10.6024,64800.0
2014-12-19 12:35:00,11.13,11.14,11.13,11.13,165600.0,10.6024,10.6119,10.6024,10.6024,165600.0
2014-12-19 12:40:00,11.13,11.14,11.13,11.14,109200.0,10.6024,10.6119,10.6024,10.6119,109200.0
2014-12-19 12:45:00,11.15,11.15,11.13,11.14,55200.0,10.6214,10.6214,10.6024,10.6119,55200.0
2014-12-19 12:50:00,11.16,11.17,11.16,11.17,220800.0,10.6309,10.6405,10.6309,10.6405,220800.0
2014-12-19 12:55:00,11.17,11.17,11.15,11.15,40800.0,10.6405,10.6405,10.6214,10.6214,40800.0
2014-12-19 13:00:00,11.14,11.15,11.14,11.15,66000.0,10.6119,10.6214,10.6119,10.6214,66000.0
2014-12-19 13:05:00,11.14,11.15,11.14,11.14,39600.0,10.6119,10.6214,10.6119,10.6119,39600.0
2014-12-19 13:10:00,11.13,11.13,11.13,11.13,88800.0,10.6024,10.6024,10.6024,10.6024,88800.0
2014-12-19 13:15:00,11.13,11.15,11.13,11.15,73200.0,10.6024,10.6214,10.6024,10.6214,73200.0
2014-12-19 13:20:00,11.15,11.16,11.14,11.16,210000.0,10.6214,10.6309,10.6119,10.6309,210000.0
2014-12-19 13:25:00,11.16,11.18,11.15,11.17,127200.0,10.6309,10.65,10.6214,10.6405,127200.0
2014-12-19 13:30:00,11.17,11.19,11.17,11.17,177600.0,10.6405,10.6595,10.6405,10.6405,177600.0
2014-12-19 13:35:00,11.17,11.17,11.16,11.16,27600.0,10.6405,10.6405,10.6309,10.6309,27600.0
2014-12-19 13:40:00,11.16,11.18,11.16,11.18,16800.0,10.6309,10.65,10.6309,10.65,16800.0
2014-12-19 13:45:00,11.18,11.18,11.17,11.18,102000.0,10.65,10.65,10.6405,10.65,102000.0
2014-12-19 13:50:00,11.18,11.19,11.17,11.18,87600.0,10.65,10.6595,10.6405,10.65,87600.0
2014-12-19 13:55:00,11.18,11.19,11.17,11.19,46800.0,10.65,10.6595,10.6405,10.6595,46800.0
2014-12-19 14:00:00,11.19,11.19,11.18,11.18,73200.0,10.6595,10.6595,10.65,10.65,73200.0
2014-12-19 14:05:00,11.18,11.23,11.18,11.22,219600.0,10.65,10.6976,10.65,10.6881,219600.0
2014-12-19 14:10:00,11.22,11.24,11.22,11.22,241200.0,10.6881,10.7071,10.6881,10.6881,241200.0
2014-12-19 14:15:00,11.22,11.22,11.21,11.21,87600.0,10.6881,10.6881,10.6786,10.6786,87600.0
2014-12-19 14:20:00,11.21,11.21,11.2,11.2,56400.0,10.6786,10.6786,10.669,10.669,56400.0
2014-12-19 14:25:00,11.21,11.22,11.2,11.22,38400.0,10.6786,10.6881,10.669,10.6881,38400.0
2014-12-19 14:30:00,11.21,11.23,11.21,11.23,663600.0,10.6786,10.6976,10.6786,10.6976,663600.0
2014-12-19 14:35:00,11.23,11.23,11.22,11.22,1876800.0,10.6976,10.6976,10.6881,10.6881,1876800.0
2014-12-19 14:40:00,11.22,11.25,11.22,11.25,586800.0,10.6881,10.7167,10.6881,10.7167,586800.0
2014-12-19 14:45:00,11.25,11.28,11.25,11.27,398400.0,10.7167,10.7452,10.7167,10.7357,398400.0
2014-12-19 14:50:00,11.28,11.32,11.28,11.32,388800.0,10.7452,10.7833,10.7452,10.7833,388800.0
2014-12-19 14:55:00,11.32,11.33,11.31,11.33,223200.0,10.7833,10.7929,10.7738,10.7929,223200.0
2014-12-19 15:00:00,11.33,11.34,11.31,11.31,229200.0,10.7929,10.8024,10.7738,10.7738,229200.0
2014-12-19 15:05:00,11.31,11.31,11.28,11.31,310800.0,10.7738,10.7738,10.7452,10.7738,310800.0
2014-12-19 15:10:00,11.3,11.33,11.26,11.31,428400.0,10.7643,10.7929,10.7262,10.7738,428400.0
2014-12-19 15:15:00,11.32,11.33,11.31,11.32,262800.0,10.7833,10.7929,10.7738,10.7833,262800.0
2014-12-19 15:20:00,11.32,11.33,11.31,11.32,157200.0,10.7833,10.7929,10.7738,10.7833,157200.0
2014-12-19 15:25:00,11.31,11.34,11.3,11.33,98400.0,10.7738,10.8024,10.7643,10.7929,98400.0
2014-12-19 15:30:00,11.33,11.35,11.32,11.35,748800.0,10.7929,10.8119,10.7833,10.8119,748800.0
2014-12-19 15:35:00,11.35,11.37,11.34,11.35,615600.0,10.8119,10.831,10.8024,10.8119,615600.0
2014-12-19 15:40:00,11.35,11.36,11.32,11.32,439200.0,10.8119,10.8214,10.7833,10.7833,439200.0
2014-12-19 15:45:00,11.32,11.33,11.29,11.29,722400.0,10.7833,10.7929,10.7548,10.7548,722400.0
2014-12-19 15:50:00,11.29,11.3,11.24,11.24,508800.0,10.7548,10.7643,10.7071,10.7071,508800.0
2014-12-19 15:55:00,11.24,11.28,11.23,11.24,348000.0,10.7071,10.7452,10.6976,10.7071,348000.0
2014-12-22 09:30:00,11.26,11.31,11.25,11.26,528000.0,10.7373,10.7849,10.7277,10.7373,528000.0
2014-12-22 09:35:00,11.25,11.26,11.23,11.24,181200.0,10.7277,10.7373,10.7086,10.7182,181200.0
2014-12-22 09:40:00,11.24,11.26,11.22,11.26,357600.0,10.7182,10.7373,10.6991,10.7373,357600.0
2014-12-22 09:45:00,11.27,11.29,11.26,11.28,212400.0,10.7468,10.7659,10.7373,10.7563,212400.0
2014-12-22 09:50:00,11.28,11.29,11.26,11.26,188400.0,10.7563,10.7659,10.7373,10.7373,188400.0
2014-12-22 09:55:00,11.26,11.27,11.25,11.26,106800.0,10.7373,10.7468,10.7277,10.7373,106800.0
2014-12-22 10:00:00,11.25,11.27,11.22,11.23,183600.0,10.7277,10.7468,10.6991,10.7086,183600.0
2014-12-22 10:05:00,11.23,11.26,11.23,11.26,133200.0,10.7086,10.7373,10.7086,10.7373,133200.0
2014-12-22 10:10:00,11.25,11.28,11.25,11.28,175200.0,10.7277,10.7563,10.7277,10.7563,175200.0
2014-12-22 10:15:00,11.27,11.3,11.27,11.28,90000.0,10.7468,10.7754,10.7468,10.7563,90000.0
2014-12-22 10:20:00,11.27,11.29,11.26,11.28,72000.0,10.7468,10.7659,10.7373,10.7563,72000.0
2014-12-22 10:25:00,11.28,11.3,11.27,11.29,254400.0,10.7563,10.7754,10.7468,10.7659,254400.0
2014-12-22 10:30:00,11.28,11.3,11.26,11.27,74400.0,10.7563,10.7754,10.7373,10.7468,74400.0
2014-12-22 10:35:00,11.27,11.28,11.25,11.25,210000.0,10.7468,10.7563,10.7277,10.7277,210000.0
2014-12-22 10:40:00,11.25,11.26,11.25,11.26,90000.0,10.7277,10.7373,10.7277,10.7373,90000.0
2014-12-22 10:45:00,11.26,11.27,11.26,11.26,102000.0,10.7373,10.7468,10.7373,10.7373,102000.0
2014-12-22 10:50:00,11.26,11.28,11.26,11.28,64800.0,10.7373,10.7563,10.7373,10.7563,64800.0
2014-12-22 10:55:00,11.27,11.28,11.26,11.26,160800.0,10.7468,10.7563,10.7373,10.7373,160800.0
2014-12-22 11:00:00,11.26,11.26,11.22,11.23,183600.0,10.7373,10.7373,10.6991,10.7086,183600.0
2014-12-22 11:05:00,11.24,11.24,11.21,11.23,147600.0,10.7182,10.7182,10.6896,10.7086,147600.0
2014-12-22 11:10:00,11.23,11.24,11.22,11.23,111600.0,10.7086,10.7182,10.6991,10.7086,111600.0
2014-12-22 11:15:00,11.23,11.24,11.23,11.24,289200.0,10.7086,10.7182,10.7086,10.7182,289200.0
2014-12-22 11:20:00,11.24,11.25,11.23,11.23,252000.0,10.7182,10.7277,10.7086,10.7086,252000.0
2014-12-22 11:25:00,11.23,11.27,11.23,11.27,182400.0,10.7086,10.7468,10.7086,10.7468,182400.0
2014-12-22 11:30:00,11.27,11.28,11.26,11.26,176400.0,10.7468,10.7563,10.7373,10.7373,176400.0
2014-12-22 11:35:00,11.26,11.26,11.26,11.26,27600.0,10.7373,10.7373,10.7373,10.7373,27600.0
2014-12-22 11:40:00,11.24,11.24,11.23,11.23,108000.0,10.7182,10.7182,10.7086,10.7086,108000.0
2014-12-22 11:45:00,11.23,11.24,11.23,11.23,10800.0,10.7086,10.7182,10.7086,10.7086,10800.0
2014-12-22 11:50:00,11.23,11.24,11.22,11.24,10800.0,10.7086,10.7182,10.6991,10.7182,10800.0
2014-12-22 11:55:00,11.22,11.24,11.22,11.23,30000.0,10.6991,10.7182,10.6991,10.7086,30000.0
2014-12-22 12:00:00,11.23,11.23,11.22,11.23,54000.0,10.7086,10.7086,10.6991,10.7086,54000.0
2014-12-22 12:05:00,11.23,11.25,11.23,11.25,42000.0,10.7086,10.7277,10.7086,10.7277,42000.0
2014-12-22 12:10:00,11.25,11.26,11.24,11.24,54000.0,10.7277,10.7373,10.7182,10.7182,54000.0
2014-12-22 12:15:00,11.24,11.25,11.24,11.25,43200.0,10.7182,10.7277,10.7182,10.7277,43200.0
2014-12-22 12:20:00,11.25,11.25,11.24,11.25,82800.0,10.7277,10.7277,10.7182,10.7277,82800.0
2014-12-22 12:25:00,11.25,11.25,11.24,11.24,70800.0,10.7277,10.7277,10.7182,10.7182,70800.0
2014-12-22 12:30:00,11.24,11.25,11.24,11.25,94800.0,10.7182,10.7277,10.7182,10.7277,94800.0
2014-12-22 12:35:00,11.25,11.25,11.23,11.24,172800.0,10.7277,10.7277,10.7086,10.7182,172800.0
2014-12-22 12:40:00,11.24,11.25,11.24,11.25,51600.0,10.7182,10.7277,10.7182,10.7277,51600.0
2014-12-22 12:45:00,11.24,11.26,11.24,11.26,57600.0,10.7182,10.7373,10.7182,10.7373,57600.0
2014-12-22 12:50:00,11.26,11.27,11.26,11.26,169200.0,10.7373,10.7468,10.7373,10.7373,169200.0
2014-12-22 12:55:00,11.27,11.28,11.27,11.27,122400.0,10.7468,10.7563,10.7468,10.7468,122400.0
2014-12-22 13:00:00,11.27,11.28,11.27,11.28,87600.0,10.7468,10.7563,10.7468,10.7563,87600.0
2014-12-22 13:05:00,11.28,11.28,11.27,11.28,38400.0,10.7563,10.7563,10.7468,10.7563,38400.0
2014-12-22 13:10:00,11.28,11.3,11.28,11.29,216000.0,10.7563,10.7754,10.7563,10.7659,216000.0
2014-12-22 13:15:00,11.29,11.3,11.28,11.29,97200.0,10.7659,10.7754,10.7563,10.7659,97200.0
2014-12-22 13:20:00,11.28,11.28,11.27,11.28,39600.0,10.7563,10.7563,10.7468,10.7563,39600.0
2014-12-22 13:25:00,11.29,11.3,11.28,11.28,18000.0,10.7659,10.7754,10.7563,10.7563,18000.0
2014-12-22 13:30:00,11.28,11.29,11.28,11.28,36000.0,10.7563,10.7659,10.7563,10.7563,36000.0
2014-12-22 13:35:00,11.28,11.29,11.28,11.29,43200.0,10.7563,10.7659,10.7563,10.7659,43200.0
2014-12-22 13:40:00,11.28,11.28,11.28,11.28,14400.0,10.7563,10.7563,10.7563,10.7563,14400.0
2014-12-22 13:45:00,11.28,11.3,11.28,11.3,69600.0,10.7563,10.7754,10.7563,10.7754,69600.0
2014-12-22 13:50:00,11.29,11.3,11.28,11.29,37200.0,10.7659,10.7754,10.7563,10.7659,37200.0
2014-12-22 13:55:00,11.29,11.3,11.28,11.3,61200.0,10.7659,10.7754,10.7563,10.7754,61200.0
2014-12-22 14:00:00,11.3,11.3,11.29,11.29,21600.0,10.7754,10.7754,10.7659,10.7659,21600.0
2014-12-22 14:05:00,11.3,11.32,11.29,11.32,213600.0,10.7754,10.7945,10.7659,10.7945,213600.0
2014-12-22 14:10:00,11.31,11.32,11.3,11.32,147600.0,10.7849,10.7945,10.7754,10.7945,147600.0
2014-12-22 14:15:00,11.32,11.32,11.3,11.3,99600.0,10.7945,10.7945,10.7754,10.7754,99600.0
2014-12-22 14:20:00,11.3,11.31,11.3,11.3,32400.0,10.7754,10.7849,10.7754,10.7754,32400.0
2014-12-22 14:25:00,11.31,11.31,11.3,11.31,278400.0,10.7849,10.7849,10.7754,10.7849,278400.0
2014-12-22 14:30:00,11.31,11.32,11.31,11.32,70800.0,10.7849,10.7945,10.7849,10.7945,70800.0
2014-12-22 14:35:00,11.3,11.3,11.28,11.28,126000.0,10.7754,10.7754,10.7563,10.7563,126000.0
2014-12-22 14:40:00,11.29,11.29,11.29,11.29,76800.0,10.7659,10.7659,10.7659,10.7659,76800.0
2014-12-22 14:45:00,11.29,11.3,11.29,11.3,20400.0,10.7659,10.7754,10.7659,10.7754,20400.0
2014-12-22 14:50:00,11.3,11.31,11.29,11.3,102000.0,10.7754,10.7849,10.7659,10.7754,102000.0
2014-12-22 14:55:00,11.3,11.31,11.29,11.3,45600.0,10.7754,10.7849,10.7659,10.7754,45600.0
2014-12-22 15:00:00,11.3,11.31,11.3,11.31,43200.0,10.7754,10.7849,10.7754,10.7849,43200.0
2014-12-22 15:05:00,11.32,11.32,11.31,11.32,103200.0,10.7945,10.7945,10.7849,10.7945,103200.0
2014-12-22 15:10:00,11.32,11.33,11.32,11.32,51600.0,10.7945,10.804,10.7945,10.7945,51600.0
2014-12-22 15:15:00,11.32,11.33,11.32,11.33,110400.0,10.7945,10.804,10.7945,10.804,110400.0
2014-12-22 15:20:00,11.33,11.35,11.33,11.35,552000.0,10.804,10.8231,10.804,10.8231,552000.0
2014-12-22 15:25:00,11.35,11.35,11.34,11.35,211200.0,10.8231,10.8231,10.8135,10.8231,211200.0
2014-12-22 15:30:00,11.35,11.36,11.34,11.36,93600.0,10.8231,10.8326,10.8135,10.8326,93600.0
2014-12-22 15:35:00,11.35,11.36,11.34,11.35,106800.0,10.8231,10.8326,10.8135,10.8231,106800.0
2014-12-22 15:40:00,11.35,11.36,11.34,11.35,116400.0,10.8231,10.8326,10.8135,10.8231,116400.0
2014-12-22 15:45:00,11.35,11.37,11.32,11.36,458400.0,10.8231,10.8421,10.7945,10.8326,458400.0
2014-12-22 15:50:00,11.35,11.36,11.32,11.34,333600.0,10.8231,10.8326,10.7945,10.8135,333600.0
2014-12-22 15:55:00,11.34,11.37,11.33,11.37,344400.0,10.8135,10.8421,10.804,10.8421,344400.0
2014-12-23 09:30:00,11.5,11.5,11.46,11.47,594000.0,10.9661,10.9661,10.928,10.9375,594000.0
2014-12-23 09:35:00,11.46,11.48,11.46,11.46,339600.0,10.928,10.947,10.928,10.928,339600.0
2014-12-23 09:40:00,11.46,11.47,11.46,11.47,134400.0,10.928,10.9375,10.928,10.9375,134400.0
2014-12-23 09:45:00,11.46,11.47,11.43,11.44,424800.0,10.928,10.9375,10.8994,10.9089,424800.0
2014-12-23 09:50:00,11.45,11.46,11.44,11.45,126000.0,10.9184,10.928,10.9089,10.9184,126000.0
2014-12-23 09:55:00,11.45,11.46,11.43,11.45,229200.0,10.9184,10.928,10.8994,10.9184,229200.0
2014-12-23 10:00:00,11.45,11.48,11.44,11.48,429600.0,10.9184,10.947,10.9089,10.947,429600.0
2014-12-23 10:05:00,11.47,11.49,11.46,11.47,238800.0,10.9375,10.9566,10.928,10.9375,238800.0
2014-12-23 10:10:00,11.47,11.47,11.42,11.42,204000.0,10.9375,10.9375,10.8898,10.8898,204000.0
2014-12-23 10:15:00,11.42,11.44,11.41,11.44,254400.0,10.8898,10.9089,10.8803,10.9089,254400.0
2014-12-23 10:20:00,11.44,11.45,11.43,11.45,126000.0,10.9089,10.9184,10.8994,10.9184,126000.0
2014-12-23 10:25:00,11.44,11.46,11.44,11.45,50400.0,10.9089,10.928,10.9089,10.9184,50400.0
2014-12-23 10:30:00,11.44,11.44,11.42,11.43,115200.0,10.9089,10.9089,10.8898,10.8994,115200.0
2014-12-23 10:35:00,11.43,11.43,11.4,11.4,423600.0,10.8994,10.8994,10.8708,10.8708,423600.0
2014-12-23 10:40:00,11.4,11.41,11.4,11.41,152400.0,10.8708,10.8803,10.8708,10.8803,152400.0
2014-12-23 10:45:00,11.41,11.41,11.38,11.4,117600.0,10.8803,10.8803,10.8517,10.8708,117600.0
2014-12-23 10:50:00,11.4,11.43,11.4,11.43,87600.0,10.8708,10.8994,10.8708,10.8994,87600.0
2014-12-23 10:55:00,11.43,11.44,11.42,11.44,178800.0,10.8994,10.9089,10.8898,10.9089,178800.0
2014-12-23 11:00:00,11.44,11.45,11.43,11.44,129600.0,10.9089,10.9184,10.8994,10.9089,129600.0
2014-12-23 11:05:00,11.44,11.45,11.43,11.44,91200.0,10.9089,10.9184,10.8994,10.9089,91200.0
2014-12-23 11:10:00,11.44,11.44,11.43,11.43,51600.0,10.9089,10.9089,10.8994,10.8994,51600.0
2014-12-23 11:15:00,11.43,11.45,11.42,11.45,98400.0,10.8994,10.9184,10.8898,10.9184,98400.0
2014-12-23 11:20:00,11.45,11.46,11.44,11.45,112800.0,10.9184,10.928,10.9089,10.9184,112800.0
2014-12-23 11:25:00,11.46,11.46,11.44,11.44,66000.0,10.928,10.928,10.9089,10.9089,66000.0
2014-12-23 11:30:00,11.45,11.46,11.44,11.45,74400.0,10.9184,10.928,10.9089,10.9184,74400.0
2014-12-23 11:35:00,11.45,11.45,11.45,11.45,8400.0,10.9184,10.9184,10.9184,10.9184,8400.0
2014-12-23 11:40:00,11.45,11.46,11.45,11.46,56400.0,10.9184,10.928,10.9184,10.928,56400.0
2014-12-23 11:45:00,11.46,11.46,11.44,11.46,115200.0,10.928,10.928,10.9089,10.928,115200.0
2014-12-23 11:50:00,11.45,11.45,11.43,11.44,105600.0,10.9184,10.9184,10.8994,10.9089,105600.0
2014-12-23 11:55:00,11.44,11.45,11.44,11.44,240000.0,10.9089,10.9184,10.9089,10.9089,240000.0
2014-12-23 12:00:00,11.44,11.44,11.43,11.43,163200.0,10.9089,10.9089,10.8994,10.8994,163200.0
2014-12-23 12:05:00,11.43,11.44,11.43,11.44,52800.0,10.8994,10.9089,10.8994,10.9089,52800.0
2014-12-23 12:10:00,11.44,11.44,11.42,11.43,64800.0,10.9089,10.9089,10.8898,10.8994,64800.0
2014-12-23 12:15:00,11.43,11.45,11.43,11.45,67200.0,10.8994,10.9184,10.8994,10.9184,67200.0
2014-12-23 12:20:00,11.45,11.46,11.44,11.44,297600.0,10.9184,10.928,10.9089,10.9089,297600.0
2014-12-23 12:25:00,11.44,11.45,11.43,11.44,74400.0,10.9089,10.9184,10.8994,10.9089,74400.0
2014-12-23 12:30:00,11.44,11.44,11.43,11.44,21600.0,10.9089,10.9089,10.8994,10.9089,21600.0
2014-12-23 12:35:00,11.44,11.45,11.44,11.45,136800.0,10.9089,10.9184,10.9089,10.9184,136800.0
2014-12-23 12:40:00,11.45,11.45,11.44,11.45,70800.0,10.9184,10.9184,10.9089,10.9184,70800.0
2014-12-23 12:45:00,11.45,11.46,11.45,11.46,62400.0,10.9184,10.928,10.9184,10.928,62400.0
2014-12-23 12:50:00,11.46,11.46,11.45,11.45,60000.0,10.928,10.928,10.9184,10.9184,60000.0
2014-12-23 12:55:00,11.45,11.46,11.45,11.46,18000.0,10.9184,10.928,10.9184,10.928,18000.0
2014-12-23 13:00:00,11.46,11.46,11.45,11.45,40800.0,10.928,10.928,10.9184,10.9184,40800.0
2014-12-23 13:05:00,11.46,11.46,11.45,11.46,31200.0,10.928,10.928,10.9184,10.928,31200.0
2014-12-23 13:10:00,11.46,11.48,11.46,11.48,240000.0,10.928,10.947,10.928,10.947,240000.0
2014-12-23 13:15:00,11.48,11.48,11.47,11.48,146400.0,10.947,10.947,10.9375,10.947,146400.0
2014-12-23 13:20:00,11.47,11.48,11.47,11.47,98400.0,10.9375,10.947,10.9375,10.9375,98400.0
2014-12-23 13:25:00,11.47,11.47,11.47,11.47,7200.0,10.9375,10.9375,10.9375,10.9375,7200.0
2014-12-23 13:30:00,11.47,11.47,11.46,11.46,61200.0,10.9375,10.9375,10.928,10.928,61200.0
2014-12-23 13:35:00,11.46,11.46,11.46,11.46,56400.0,10.928,10.928,10.928,10.928,56400.0
2014-12-23 13:40:00,11.46,11.47,11.46,11.47,39600.0,10.928,10.9375,10.928,10.9375,39600.0
2014-12-23 13:45:00,11.48,11.48,11.47,11.48,112800.0,10.947,10.947,10.9375,10.947,112800.0
2014-12-23 13:50:00,11.47,11.48,11.47,11.47,126000.0,10.9375,10.947,10.9375,10.9375,126000.0
2014-12-23 13:55:00,11.47,11.48,11.47,11.47,92400.0,10.9375,10.947,10.9375,10.9375,92400.0
2014-12-23 14:00:00,11.47,11.47,11.45,11.46,108000.0,10.9375,10.9375,10.9184,10.928,108000.0
2014-12-23 14:05:00,11.46,11.46,11.45,11.46,36000.0,10.928,10.928,10.9184,10.928,36000.0
2014-12-23 14:10:00,11.46,11.47,11.46,11.47,100800.0,10.928,10.9375,10.928,10.9375,100800.0
2014-12-23 14:15:00,11.47,11.47,11.46,11.46,61200.0,10.9375,10.9375,10.928,10.928,61200.0
2014-12-23 14:20:00,11.46,11.47,11.46,11.47,30000.0,10.928,10.9375,10.928,10.9375,30000.0
2014-12-23 14:25:00,11.47,11.48,11.47,11.47,259200.0,10.9375,10.947,10.9375,10.9375,259200.0
2014-12-23 14:30:00,11.48,11.49,11.48,11.48,141600.0,10.947,10.9566,10.947,10.947,141600.0
2014-12-23 14:35:00,11.48,11.49,11.48,11.49,48000.0,10.947,10.9566,10.947,10.9566,48000.0
2014-12-23 14:40:00,11.49,11.5,11.49,11.5,183600.0,10.9566,10.9661,10.9566,10.9661,183600.0
2014-12-23 14:45:00,11.5,11.5,11.5,11.5,120000.0,10.9661,10.9661,10.9661,10.9661,120000.0
2014-12-23 14:50:00,11.5,11.5,11.49,11.49,165600.0,10.9661,10.9661,10.9566,10.9566,165600.0
2014-12-23 14:55:00,11.49,11.49,11.47,11.47,74400.0,10.9566,10.9566,10.9375,10.9375,74400.0
2014-12-23 15:00:00,11.47,11.49,11.47,11.48,49200.0,10.9375,10.9566,10.9375,10.947,49200.0
2014-12-23 15:05:00,11.48,11.49,11.48,11.48,7200.0,10.947,10.9566,10.947,10.947,7200.0
2014-12-23 15:10:00,11.49,11.49,11.48,11.48,178800.0,10.9566,10.9566,10.947,10.947,178800.0
2014-12-23 15:15:00,11.48,11.48,11.48,11.48,26400.0,10.947,10.947,10.947,10.947,26400.0
2014-12-23 15:20:00,11.48,11.48,11.44,11.44,85200.0,10.947,10.947,10.9089,10.9089,85200.0
2014-12-23 15:25:00,11.45,11.45,11.44,11.45,69600.0,10.9184,10.9184,10.9089,10.9184,69600.0
2014-12-23 15:30:00,11.44,11.45,11.44,11.45,174000.0,10.9089,10.9184,10.9089,10.9184,174000.0
2014-12-23 15:35:00,11.45,11.46,11.44,11.45,112800.0,10.9184,10.928,10.9089,10.9184,112800.0
2014-12-23 15:40:00,11.46,11.46,11.45,11.46,48000.0,10.928,10.928,10.9184,10.928,48000.0
2014-12-23 15:45:00,11.46,11.46,11.44,11.46,120000.0,10.928,10.928,10.9089,10.928,120000.0
2014-12-23 15:50:00,11.46,11.46,11.44,11.46,105600.0,10.928,10.928,10.9089,10.928,105600.0
2014-12-23 15:55:00,11.46,11.46,11.42,11.42,711600.0,10.928,10.928,10.8898,10.8898,711600.0
2014-12-24 09:30:00,11.47,11.49,11.45,11.49,256800.0,10.9375,10.9566,10.9184,10.9566,256800.0
2014-12-24 09:35:00,11.48,11.49,11.47,11.47,145200.0,10.947,10.9566,10.9375,10.9375,145200.0
2014-12-24 09:40:00,11.47,11.47,11.44,11.46,309600.0,10.9375,10.9375,10.9089,10.928,309600.0
2014-12-24 09:45:00,11.45,11.47,11.45,11.46,127200.0,10.9184,10.9375,10.9184,10.928,127200.0
2014-12-24 09:50:00,11.46,11.49,11.46,11.47,105600.0,10.928,10.9566,10.928,10.9375,105600.0
2014-12-24 09:55:00,11.47,11.48,11.45,11.47,184800.0,10.9375,10.947,10.9184,10.9375,184800.0
2014-12-24 10:00:00,11.47,11.47,11.46,11.47,196800.0,10.9375,10.9375,10.928,10.9375,196800.0
2014-12-24 10:05:00,11.47,11.48,11.46,11.46,48000.0,10.9375,10.947,10.928,10.928,48000.0
2014-12-24 10:10:00,11.47,11.47,11.46,11.47,14400.0,10.9375,10.9375,10.928,10.9375,14400.0
2014-12-24 10:15:00,11.47,11.48,11.46,11.48,132000.0,10.9375,10.947,10.928,10.947,132000.0
2014-12-24 10:20:00,11.47,11.48,11.47,11.48,162000.0,10.9375,10.947,10.9375,10.947,162000.0
2014-12-24 10:25:00,11.48,11.49,11.48,11.48,68400.0,10.947,10.9566,10.947,10.947,68400.0
2014-12-24 10:30:00,11.48,11.48,11.48,11.48,92400.0,10.947,10.947,10.947,10.947,92400.0
2014-12-24 10:35:00,11.48,11.49,11.48,11.49,121200.0,10.947,10.9566,10.947,10.9566,121200.0
2014-12-24 10:40:00,11.49,11.49,11.49,11.49,62400.0,10.9566,10.9566,10.9566,10.9566,62400.0
2014-12-24 10:45:00,11.49,11.49,11.48,11.48,87600.0,10.9566,10.9566,10.947,10.947,87600.0
2014-12-24 10:50:00,11.48,11.5,11.48,11.49,46800.0,10.947,10.9661,10.947,10.9566,46800.0
2014-12-24 10:55:00,11.49,11.49,11.49,11.49,18000.0,10.9566,10.9566,10.9566,10.9566,18000.0
2014-12-24 11:00:00,11.49,11.51,11.49,11.51,190800.0,10.9566,10.9756,10.9566,10.9756,190800.0
2014-12-24 11:05:00,11.51,11.51,11.5,11.51,153600.0,10.9756,10.9756,10.9661,10.9756,153600.0
2014-12-24 11:10:00,11.51,11.51,11.5,11.5,188400.0,10.9756,10.9756,10.9661,10.9661,188400.0
2014-12-24 11:15:00,11.5,11.51,11.5,11.51,39600.0,10.9661,10.9756,10.9661,10.9756,39600.0
2014-12-24 11:20:00,11.5,11.51,11.5,11.51,12000.0,10.9661,10.9756,10.9661,10.9756,12000.0
2014-12-24 11:25:00,11.51,11.51,11.51,11.51,55200.0,10.9756,10.9756,10.9756,10.9756,55200.0
2014-12-24 11:30:00,11.51,11.51,11.5,11.5,56400.0,10.9756,10.9756,10.9661,10.9661,56400.0
2014-12-24 11:35:00,11.5,11.5,11.49,11.49,63600.0,10.9661,10.9661,10.9566,10.9566,63600.0
2014-12-24 11:40:00,11.49,11.49,11.49,11.49,7200.0,10.9566,10.9566,10.9566,10.9566,7200.0
2014-12-24 11:45:00,11.49,11.5,11.49,11.5,30000.0,10.9566,10.9661,10.9566,10.9661,30000.0
2014-12-24 11:50:00,11.49,11.5,11.49,11.5,130800.0,10.9566,10.9661,10.9566,10.9661,130800.0
2014-12-24 11:55:00,11.49,11.51,11.49,11.5,20400.0,10.9566,10.9756,10.9566,10.9661,20400.0
2014-12-24 12:00:00,11.49,11.5,11.49,11.5,60000.0,10.9566,10.9661,10.9566,10.9661,60000.0
2014-12-24 12:05:00,11.5,11.51,11.5,11.51,42000.0,10.9661,10.9756,10.9661,10.9756,42000.0
2014-12-24 12:10:00,11.5,11.52,11.5,11.5,88800.0,10.9661,10.9852,10.9661,10.9661,88800.0
2014-12-24 12:15:00,11.5,11.51,11.5,11.5,69600.0,10.9661,10.9756,10.9661,10.9661,69600.0
2014-12-24 12:20:00,11.5,11.51,11.5,11.5,63600.0,10.9661,10.9756,10.9661,10.9661,63600.0
2014-12-24 12:25:00,11.5,11.5,11.5,11.5,13200.0,10.9661,10.9661,10.9661,10.9661,13200.0
2014-12-24 12:30:00,11.5,11.51,11.5,11.5,60000.0,10.9661,10.9756,10.9661,10.9661,60000.0
2014-12-24 12:35:00,11.5,11.5,11.48,11.48,87600.0,10.9661,10.9661,10.947,10.947,87600.0
2014-12-24 12:40:00,11.48,11.49,11.47,11.47,27600.0,10.947,10.9566,10.9375,10.9375,27600.0
2014-12-24 12:45:00,11.47,11.48,11.47,11.48,60000.0,10.9375,10.947,10.9375,10.947,60000.0
2014-12-24 12:50:00,11.48,11.48,11.47,11.47,126000.0,10.947,10.947,10.9375,10.9375,126000.0
2014-12-24 12:55:00,11.47,11.48,11.42,11.42,442800.0,10.9375,10.947,10.8898,10.8898,442800.0
2014-12-26 09:30:00,11.51,11.52,11.5,11.51,260400.0,10.9756,10.9852,10.9661,10.9756,260400.0
2014-12-26 09:35:00,11.51,11.56,11.51,11.55,396000.0,10.9756,11.0233,10.9756,11.0138,396000.0
2014-12-26 09:40:00,11.54,11.54,11.53,11.53,98400.0,11.0043,11.0043,10.9947,10.9947,98400.0
2014-12-26 09:45:00,11.53,11.56,11.53,11.56,361200.0,10.9947,11.0233,10.9947,11.0233,361200.0
2014-12-26 09:50:00,11.56,11.58,11.56,11.57,69600.0,11.0233,11.0424,11.0233,11.0329,69600.0
2014-12-26 09:55:00,11.56,11.56,11.56,11.56,96000.0,11.0233,11.0233,11.0233,11.0233,96000.0
2014-12-26 10:00:00,11.57,11.58,11.57,11.58,206400.0,11.0329,11.0424,11.0329,11.0424,206400.0
2014-12-26 10:05:00,11.58,11.58,11.56,11.56,81600.0,11.0424,11.0424,11.0233,11.0233,81600.0
2014-12-26 10:10:00,11.56,11.57,11.56,11.56,128400.0,11.0233,11.0329,11.0233,11.0233,128400.0
2014-12-26 10:15:00,11.56,11.56,11.55,11.56,163200.0,11.0233,11.0233,11.0138,11.0233,163200.0
2014-12-26 10:20:00,11.55,11.56,11.55,11.56,28800.0,11.0138,11.0233,11.0138,11.0233,28800.0
2014-12-26 10:25:00,11.56,11.56,11.55,11.55,133200.0,11.0233,11.0233,11.0138,11.0138,133200.0
2014-12-26 10:30:00,11.55,11.56,11.55,11.55,366000.0,11.0138,11.0233,11.0138,11.0138,366000.0
2014-12-26 10:35:00,11.55,11.55,11.55,11.55,20400.0,11.0138,11.0138,11.0138,11.0138,20400.0
2014-12-26 10:40:00,11.55,11.56,11.54,11.56,57600.0,11.0138,11.0233,11.0043,11.0233,57600.0
2014-12-26 10:45:00,11.56,11.56,11.56,11.56,106800.0,11.0233,11.0233,11.0233,11.0233,106800.0
2014-12-26 10:50:00,11.56,11.57,11.56,11.56,48000.0,11.0233,11.0329,11.0233,11.0233,48000.0
2014-12-26 10:55:00,11.56,11.56,11.56,11.56,51600.0,11.0233,11.0233,11.0233,11.0233,51600.0
2014-12-26 11:00:00,11.56,11.57,11.56,11.56,34800.0,11.0233,11.0329,11.0233,11.0233,34800.0
2014-12-26 11:05:00,11.57,11.58,11.56,11.56,49200.0,11.0329,11.0424,11.0233,11.0233,49200.0
2014-12-26 11:10:00,11.56,11.56,11.55,11.55,777600.0,11.0233,11.0233,11.0138,11.0138,777600.0
2014-12-26 11:15:00,11.56,11.56,11.56,11.56,36000.0,11.0233,11.0233,11.0233,11.0233,36000.0
2014-12-26 11:20:00,11.56,11.56,11.56,11.56,87600.0,11.0233,11.0233,11.0233,11.0233,87600.0
2014-12-26 11:25:00,11.56,11.56,11.55,11.55,68400.0,11.0233,11.0233,11.0138,11.0138,68400.0
2014-12-26 11:30:00,11.55,11.56,11.55,11.56,90000.0,11.0138,11.0233,11.0138,11.0233,90000.0
2014-12-26 11:35:00,11.56,11.56,11.56,11.56,303600.0,11.0233,11.0233,11.0233,11.0233,303600.0
2014-12-26 11:40:00,11.56,11.56,11.56,11.56,121200.0,11.0233,11.0233,11.0233,11.0233,121200.0
2014-12-26 11:45:00,11.56,11.56,11.56,11.56,52800.0,11.0233,11.0233,11.0233,11.0233,52800.0
2014-12-26 11:50:00,11.56,11.56,11.56,11.56,128400.0,11.0233,11.0233,11.0233,11.0233,128400.0
2014-12-26 11:55:00,11.56,11.56,11.55,11.55,45600.0,11.0233,11.0233,11.0138,11.0138,45600.0
2014-12-26 12:00:00,11.56,11.56,11.55,11.55,21600.0,11.0233,11.0233,11.0138,11.0138,21600.0
2014-12-26 12:05:00,11.55,11.55,11.55,11.55,78000.0,11.0138,11.0138,11.0138,11.0138,78000.0
2014-12-26 12:10:00,11.55,11.55,11.53,11.54,139200.0,11.0138,11.0138,10.9947,11.0043,139200.0
2014-12-26 12:15:00,11.54,11.55,11.54,11.54,26400.0,11.0043,11.0138,11.0043,11.0043,26400.0
2014-12-26 12:20:00,11.55,11.56,11.55,11.56,39600.0,11.0138,11.0233,11.0138,11.0233,39600.0
2014-12-26 12:25:00,11.56,11.56,11.54,11.55,236400.0,11.0233,11.0233,11.0043,11.0138,236400.0
2014-12-26 12:30:00,11.55,11.55,11.55,11.55,88800.0,11.0138,11.0138,11.0138,11.0138,88800.0
2014-12-26 12:35:00,11.55,11.55,11.55,11.55,404400.0,11.0138,11.0138,11.0138,11.0138,404400.0
2014-12-26 12:40:00,11.55,11.56,11.55,11.55,127200.0,11.0138,11.0233,11.0138,11.0138,127200.0
2014-12-26 12:45:00,11.55,11.56,11.55,11.56,112800.0,11.0138,11.0233,11.0138,11.0233,112800.0
2014-12-26 12:50:00,11.56,11.56,11.55,11.55,93600.0,11.0233,11.0233,11.0138,11.0138,93600.0
2014-12-26 12:55:00,11.56,11.56,11.56,11.56,134400.0,11.0233,11.0233,11.0233,11.0233,134400.0
2014-12-26 13:00:00,11.56,11.57,11.56,11.57,138000.0,11.0233,11.0329,11.0233,11.0329,138000.0
2014-12-26 13:05:00,11.56,11.57,11.56,11.57,28800.0,11.0233,11.0329,11.0233,11.0329,28800.0
2014-12-26 13:10:00,11.57,11.57,11.57,11.57,20400.0,11.0329,11.0329,11.0329,11.0329,20400.0
2014-12-26 13:15:00,11.57,11.57,11.57,11.57,73200.0,11.0329,11.0329,11.0329,11.0329,73200.0
2014-12-26 13:20:00,11.57,11.58,11.57,11.58,184800.0,11.0329,11.0424,11.0329,11.0424,184800.0
2014-12-26 13:25:00,11.58,11.58,11.57,11.57,63600.0,11.0424,11.0424,11.0329,11.0329,63600.0
2014-12-26 13:30:00,11.58,11.58,11.57,11.58,21600.0,11.0424,11.0424,11.0329,11.0424,21600.0
2014-12-26 13:35:00,11.58,11.58,11.57,11.58,22800.0,11.0424,11.0424,11.0329,11.0424,22800.0
2014-12-26 13:40:00,11.57,11.58,11.57,11.58,13200.0,11.0329,11.0424,11.0329,11.0424,13200.0
2014-12-26 13:45:00,11.57,11.57,11.57,11.57,24000.0,11.0329,11.0329,11.0329,11.0329,24000.0
2014-12-26 13:50:00,11.58,11.59,11.58,11.58,64800.0,11.0424,11.0519,11.0424,11.0424,64800.0
2014-12-26 13:55:00,11.58,11.59,11.58,11.58,72000.0,11.0424,11.0519,11.0424,11.0424,72000.0
2014-12-26 14:00:00,11.58,11.6,11.58,11.59,134400.0,11.0424,11.0615,11.0424,11.0519,134400.0
2014-12-26 14:05:00,11.59,11.6,11.59,11.59,48000.0,11.0519,11.0615,11.0519,11.0519,48000.0
2014-12-26 14:10:00,11.59,11.59,11.59,11.59,6000.0,11.0519,11.0519,11.0519,11.0519,6000.0
2014-12-26 14:15:00,11.58,11.58,11.57,11.58,40800.0,11.0424,11.0424,11.0329,11.0424,40800.0
2014-12-26 14:20:00,11.58,11.58,11.58,11.58,6000.0,11.0424,11.0424,11.0424,11.0424,6000.0
2014-12-26 14:25:00,11.58,11.58,11.57,11.57,46800.0,11.0424,11.0424,11.0329,11.0329,46800.0
2014-12-26 14:30:00,11.58,11.58,11.58,11.58,7200.0,11.0424,11.0424,11.0424,11.0424,7200.0
2014-12-26 14:35:00,11.58,11.59,11.58,11.58,64800.0,11.0424,11.0519,11.0424,11.0424,64800.0
2014-12-26 14:40:00,11.59,11.59,11.58,11.59,6000.0,11.0519,11.0519,11.0424,11.0519,6000.0
2014-12-26 14:45:00,11.58,11.58,11.58,11.58,16800.0,11.0424,11.0424,11.0424,11.0424,16800.0
2014-12-26 14:50:00,11.59,11.59,11.58,11.59,30000.0,11.0519,11.0519,11.0424,11.0519,30000.0
2014-12-26 14:55:00,11.59,11.59,11.58,11.59,66000.0,11.0519,11.0519,11.0424,11.0519,66000.0
2014-12-26 15:00:00,11.59,11.6,11.59,11.59,15600.0,11.0519,11.0615,11.0519,11.0519,15600.0
2014-12-26 15:05:00,11.59,11.59,11.59,11.59,13200.0,11.0519,11.0519,11.0519,11.0519,13200.0
2014-12-26 15:10:00,11.58,11.59,11.58,11.59,43200.0,11.0424,11.0519,11.0424,11.0519,43200.0
2014-12-26 15:15:00,11.59,11.59,11.59,11.59,26400.0,11.0519,11.0519,11.0519,11.0519,26400.0
2014-12-26 15:20:00,11.59,11.6,11.58,11.58,50400.0,11.0519,11.0615,11.0424,11.0424,50400.0
2014-12-26 15:25:00,11.59,11.59,11.58,11.58,40800.0,11.0519,11.0519,11.0424,11.0424,40800.0
2014-12-26 15:30:00,11.58,11.58,11.57,11.57,45600.0,11.0424,11.0424,11.0329,11.0329,45600.0
2014-12-26 15:35:00,11.57,11.58,11.57,11.57,54000.0,11.0329,11.0424,11.0329,11.0329,54000.0
2014-12-26 15:40:00,11.57,11.58,11.56,11.56,103200.0,11.0329,11.0424,11.0233,11.0233,103200.0
2014-12-26 15:45:00,11.56,11.58,11.56,11.56,225600.0,11.0233,11.0424,11.0233,11.0233,225600.0
2014-12-26 15:50:00,11.56,11.56,11.53,11.54,258000.0,11.0233,11.0233,10.9947,11.0043,258000.0
2014-12-26 15:55:00,11.53,11.54,11.52,11.53,552000.0,10.9947,11.0043,10.9852,10.9947,552000.0
2014-12-29 09:30:00,11.49,11.53,11.48,11.51,444000.0,10.9566,10.9947,10.947,10.9756,444000.0
2014-12-29 09:35:00,11.51,11.54,11.51,11.53,309600.0,10.9756,11.0043,10.9756,10.9947,309600.0
2014-12-29 09:40:00,11.53,11.57,11.53,11.56,174000.0,10.9947,11.0329,10.9947,11.0233,174000.0
2014-12-29 09:45:00,11.57,11.58,11.56,11.58,98400.0,11.0329,11.0424,11.0233,11.0424,98400.0
2014-12-29 09:50:00,11.58,11.59,11.58,11.58,117600.0,11.0424,11.0519,11.0424,11.0424,117600.0
2014-12-29 09:55:00,11.58,11.59,11.57,11.58,165600.0,11.0424,11.0519,11.0329,11.0424,165600.0
2014-12-29 10:00:00,11.58,11.58,11.57,11.58,86400.0,11.0424,11.0424,11.0329,11.0424,86400.0
2014-12-29 10:05:00,11.58,11.6,11.58,11.59,68400.0,11.0424,11.0615,11.0424,11.0519,68400.0
2014-12-29 10:10:00,11.59,11.6,11.58,11.6,64800.0,11.0519,11.0615,11.0424,11.0615,64800.0
2014-12-29 10:15:00,11.6,11.6,11.58,11.59,174000.0,11.0615,11.0615,11.0424,11.0519,174000.0
2014-12-29 10:20:00,11.59,11.59,11.58,11.58,30000.0,11.0519,11.0519,11.0424,11.0424,30000.0
2014-12-29 10:25:00,11.58,11.58,11.58,11.58,78000.0,11.0424,11.0424,11.0424,11.0424,78000.0
2014-12-29 10:30:00,11.58,11.6,11.58,11.6,64800.0,11.0424,11.0615,11.0424,11.0615,64800.0
2014-12-29 10:35:00,11.6,11.61,11.6,11.6,62400.0,11.0615,11.071,11.0615,11.0615,62400.0
2014-12-29 10:40:00,11.6,11.6,11.59,11.6,68400.0,11.0615,11.0615,11.0519,11.0615,68400.0
2014-12-29 10:45:00,11.59,11.61,11.59,11.6,38400.0,11.0519,11.071,11.0519,11.0615,38400.0
2014-12-29 10:50:00,11.6,11.6,11.59,11.6,94800.0,11.0615,11.0615,11.0519,11.0615,94800.0
2014-12-29 10:55:00,11.61,11.61,11.6,11.6,30000.0,11.071,11.071,11.0615,11.0615,30000.0
2014-12-29 11:00:00,11.6,11.61,11.59,11.6,73200.0,11.0615,11.071,11.0519,11.0615,73200.0
2014-12-29 11:05:00,11.6,11.61,11.59,11.61,13200.0,11.0615,11.071,11.0519,11.071,13200.0
2014-12-29 11:10:00,11.61,11.61,11.6,11.6,153600.0,11.071,11.071,11.0615,11.0615,153600.0
2014-12-29 11:15:00,11.6,11.6,11.59,11.59,25200.0,11.0615,11.0615,11.0519,11.0519,25200.0
2014-12-29 11:20:00,11.59,11.6,11.59,11.6,51600.0,11.0519,11.0615,11.0519,11.0615,51600.0
2014-12-29 11:25:00,11.6,11.6,11.59,11.6,14400.0,11.0615,11.0615,11.0519,11.0615,14400.0
2014-12-29 11:30:00,11.6,11.61,11.6,11.6,42000.0,11.0615,11.071,11.0615,11.0615,42000.0
2014-12-29 11:35:00,11.6,11.61,11.6,11.61,16800.0,11.0615,11.071,11.0615,11.071,16800.0
2014-12-29 11:40:00,11.6,11.61,11.6,11.6,21600.0,11.0615,11.071,11.0615,11.0615,21600.0
2014-12-29 11:45:00,11.61,11.62,11.61,11.61,49200.0,11.071,11.0805,11.071,11.071,49200.0
2014-12-29 11:50:00,11.61,11.62,11.6,11.6,18000.0,11.071,11.0805,11.0615,11.0615,18000.0
2014-12-29 11:55:00,11.6,11.6,11.6,11.6,66000.0,11.0615,11.0615,11.0615,11.0615,66000.0
2014-12-29 12:00:00,11.6,11.61,11.6,11.6,13200.0,11.0615,11.071,11.0615,11.0615,13200.0
2014-12-29 12:05:00,11.6,11.6,11.59,11.59,8400.0,11.0615,11.0615,11.0519,11.0519,8400.0
2014-12-29 12:10:00,11.59,11.6,11.58,11.58,26400.0,11.0519,11.0615,11.0424,11.0424,26400.0
2014-12-29 12:15:00,11.59,11.59,11.57,11.58,30000.0,11.0519,11.0519,11.0329,11.0424,30000.0
2014-12-29 12:20:00,11.59,11.59,11.58,11.58,28800.0,11.0519,11.0519,11.0424,11.0424,28800.0
2014-12-29 12:25:00,11.59,11.59,11.57,11.57,25200.0,11.0519,11.0519,11.0329,11.0329,25200.0
2014-12-29 12:30:00,11.58,11.58,11.57,11.58,37200.0,11.0424,11.0424,11.0329,11.0424,37200.0
2014-12-29 12:35:00,11.58,11.59,11.58,11.59,30000.0,11.0424,11.0519,11.0424,11.0519,30000.0
2014-12-29 12:40:00,11.59,11.59,11.58,11.59,34800.0,11.0519,11.0519,11.0424,11.0519,34800.0
2014-12-29 12:45:00,11.59,11.59,11.58,11.59,38400.0,11.0519,11.0519,11.0424,11.0519,38400.0
2014-12-29 12:50:00,11.59,11.59,11.57,11.57,45600.0,11.0519,11.0519,11.0329,11.0329,45600.0
2014-12-29 12:55:00,11.57,11.57,11.56,11.56,159600.0,11.0329,11.0329,11.0233,11.0233,159600.0
2014-12-29 13:00:00,11.56,11.57,11.55,11.56,74400.0,11.0233,11.0329,11.0138,11.0233,74400.0
2014-12-29 13:05:00,11.56,11.56,11.56,11.56,60000.0,11.0233,11.0233,11.0233,11.0233,60000.0
2014-12-29 13:10:00,11.56,11.57,11.55,11.57,54000.0,11.0233,11.0329,11.0138,11.0329,54000.0
2014-12-29 13:15:00,11.57,11.59,11.57,11.59,130800.0,11.0329,11.0519,11.0329,11.0519,130800.0
2014-12-29 13:20:00,11.58,11.6,11.58,11.6,62400.0,11.0424,11.0615,11.0424,11.0615,62400.0
2014-12-29 13:25:00,11.59,11.59,11.59,11.59,61200.0,11.0519,11.0519,11.0519,11.0519,61200.0
2014-12-29 13:30:00,11.59,11.6,11.58,11.58,26400.0,11.0519,11.0615,11.0424,11.0424,26400.0
2014-12-29 13:35:00,11.58,11.59,11.58,11.58,19200.0,11.0424,11.0519,11.0424,11.0424,19200.0
2014-12-29 13:40:00,11.58,11.59,11.58,11.59,12000.0,11.0424,11.0519,11.0424,11.0519,12000.0
2014-12-29 13:45:00,11.58,11.58,11.57,11.57,8400.0,11.0424,11.0424,11.0329,11.0329,8400.0
2014-12-29 13:50:00,11.57,11.57,11.56,11.57,81600.0,11.0329,11.0329,11.0233,11.0329,81600.0
2014-12-29 13:55:00,11.57,11.57,11.56,11.57,46800.0,11.0329,11.0329,11.0233,11.0329,46800.0
2014-12-29 14:00:00,11.57,11.58,11.56,11.58,27600.0,11.0329,11.0424,11.0233,11.0424,27600.0
2014-12-29 14:05:00,11.58,11.58,11.57,11.58,81600.0,11.0424,11.0424,11.0329,11.0424,81600.0
2014-12-29 14:10:00,11.58,11.58,11.57,11.58,109200.0,11.0424,11.0424,11.0329,11.0424,109200.0
2014-12-29 14:15:00,11.58,11.58,11.57,11.57,84000.0,11.0424,11.0424,11.0329,11.0329,84000.0
2014-12-29 14:20:00,11.57,11.59,11.56,11.59,88800.0,11.0329,11.0519,11.0233,11.0519,88800.0
2014-12-29 14:25:00,11.59,11.59,11.58,11.58,49200.0,11.0519,11.0519,11.0424,11.0424,49200.0
2014-12-29 14:30:00,11.59,11.59,11.58,11.58,22800.0,11.0519,11.0519,11.0424,11.0424,22800.0
2014-12-29 14:35:00,11.58,11.58,11.58,11.58,7200.0,11.0424,11.0424,11.0424,11.0424,7200.0
2014-12-29 14:40:00,11.58,11.59,11.58,11.58,33600.0,11.0424,11.0519,11.0424,11.0424,33600.0
2014-12-29 14:45:00,11.59,11.59,11.58,11.58,72000.0,11.0519,11.0519,11.0424,11.0424,72000.0
2014-12-29 14:50:00,11.58,11.59,11.58,11.59,72000.0,11.0424,11.0519,11.0424,11.0519,72000.0
2014-12-29 14:55:00,11.59,11.59,11.58,11.59,49200.0,11.0519,11.0519,11.0424,11.0519,49200.0
2014-12-29 15:00:00,11.59,11.6,11.59,11.6,55200.0,11.0519,11.0615,11.0519,11.0615,55200.0
2014-12-29 15:05:00,11.6,11.6,11.59,11.6,303600.0,11.0615,11.0615,11.0519,11.0615,303600.0
2014-12-29 15:10:00,11.59,11.6,11.59,11.59,14400.0,11.0519,11.0615,11.0519,11.0519,14400.0
2014-12-29 15:15:00,11.59,11.6,11.59,11.6,10800.0,11.0519,11.0615,11.0519,11.0615,10800.0
2014-12-29 15:20:00,11.6,11.6,11.59,11.6,108000.0,11.0615,11.0615,11.0519,11.0615,108000.0
2014-12-29 15:25:00,11.6,11.6,11.59,11.59,97200.0,11.0615,11.0615,11.0519,11.0519,97200.0
2014-12-29 15:30:00,11.59,11.59,11.58,11.59,51600.0,11.0519,11.0519,11.0424,11.0519,51600.0
2014-12-29 15:35:00,11.58,11.59,11.58,11.58,24000.0,11.0424,11.0519,11.0424,11.0424,24000.0
2014-12-29 15:40:00,11.58,11.6,11.58,11.6,111600.0,11.0424,11.0615,11.0424,11.0615,111600.0
2014-12-29 15:45:00,11.6,11.61,11.59,11.6,224400.0,11.0615,11.071,11.0519,11.0615,224400.0
2014-12-29 15:50:00,11.59,11.6,11.59,11.59,172800.0,11.0519,11.0615,11.0519,11.0519,172800.0
2014-12-29 15:55:00,11.59,11.59,11.56,11.58,309600.0,11.0519,11.0519,11.0233,11.0424,309600.0
2014-12-30 09:30:00,11.48,11.5,11.47,11.49,434400.0,10.947,10.9661,10.9375,10.9566,434400.0
2014-12-30 09:35:00,11.5,11.51,11.5,11.5,278400.0,10.9661,10.9756,10.9661,10.9661,278400.0
2014-12-30 09:40:00,11.5,11.51,11.49,11.51,85200.0,10.9661,10.9756,10.9566,10.9756,85200.0
2014-12-30 09:45:00,11.51,11.51,11.49,11.5,228000.0,10.9756,10.9756,10.9566,10.9661,228000.0
2014-12-30 09:50:00,11.5,11.52,11.49,11.51,222000.0,10.9661,10.9852,10.9566,10.9756,222000.0
2014-12-30 09:55:00,11.5,11.5,11.46,11.47,307200.0,10.9661,10.9661,10.928,10.9375,307200.0
2014-12-30 10:00:00,11.46,11.48,11.44,11.45,531600.0,10.928,10.947,10.9089,10.9184,531600.0
2014-12-30 10:05:00,11.46,11.46,11.42,11.45,388800.0,10.928,10.928,10.8898,10.9184,388800.0
2014-12-30 10:10:00,11.45,11.46,11.44,11.45,206400.0,10.9184,10.928,10.9089,10.9184,206400.0
2014-12-30 10:15:00,11.45,11.47,11.45,11.47,66000.0,10.9184,10.9375,10.9184,10.9375,66000.0
2014-12-30 10:20:00,11.47,11.47,11.45,11.46,87600.0,10.9375,10.9375,10.9184,10.928,87600.0
2014-12-30 10:25:00,11.46,11.47,11.45,11.45,109200.0,10.928,10.9375,10.9184,10.9184,109200.0
2014-12-30 10:30:00,11.45,11.45,11.44,11.45,290400.0,10.9184,10.9184,10.9089,10.9184,290400.0
2014-12-30 10:35:00,11.44,11.45,11.44,11.44,188400.0,10.9089,10.9184,10.9089,10.9089,188400.0
2014-12-30 10:40:00,11.45,11.45,11.44,11.45,482400.0,10.9184,10.9184,10.9089,10.9184,482400.0
2014-12-30 10:45:00,11.45,11.46,11.45,11.46,956400.0,10.9184,10.928,10.9184,10.928,956400.0
2014-12-30 10:50:00,11.46,11.47,11.46,11.47,468000.0,10.928,10.9375,10.928,10.9375,468000.0
2014-12-30 10:55:00,11.47,11.49,11.47,11.48,156000.0,10.9375,10.9566,10.9375,10.947,156000.0
2014-12-30 11:00:00,11.48,11.49,11.47,11.47,52800.0,10.947,10.9566,10.9375,10.9375,52800.0
2014-12-30 11:05:00,11.47,11.47,11.46,11.47,157200.0,10.9375,10.9375,10.928,10.9375,157200.0
2014-12-30 11:10:00,11.47,11.47,11.44,11.44,684000.0,10.9375,10.9375,10.9089,10.9089,684000.0
2014-12-30 11:15:00,11.45,11.46,11.45,11.45,56400.0,10.9184,10.928,10.9184,10.9184,56400.0
2014-12-30 11:20:00,11.46,11.47,11.46,11.47,87600.0,10.928,10.9375,10.928,10.9375,87600.0
2014-12-30 11:25:00,11.47,11.48,11.46,11.47,336000.0,10.9375,10.947,10.928,10.9375,336000.0
2014-12-30 11:30:00,11.47,11.47,11.45,11.45,246000.0,10.9375,10.9375,10.9184,10.9184,246000.0
2014-12-30 11:35:00,11.45,11.47,11.45,11.47,72000.0,10.9184,10.9375,10.9184,10.9375,72000.0
2014-12-30 11:40:00,11.47,11.47,11.45,11.45,54000.0,10.9375,10.9375,10.9184,10.9184,54000.0
2014-12-30 11:45:00,11.45,11.47,11.45,11.47,78000.0,10.9184,10.9375,10.9184,10.9375,78000.0
2014-12-30 11:50:00,11.46,11.48,11.46,11.47,122400.0,10.928,10.947,10.928,10.9375,122400.0
2014-12-30 11:55:00,11.47,11.47,11.46,11.46,74400.0,10.9375,10.9375,10.928,10.928,74400.0
2014-12-30 12:00:00,11.46,11.47,11.46,11.47,140400.0,10.928,10.9375,10.928,10.9375,140400.0
2014-12-30 12:05:00,11.47,11.47,11.46,11.46,20400.0,10.9375,10.9375,10.928,10.928,20400.0
2014-12-30 12:10:00,11.46,11.47,11.46,11.46,34800.0,10.928,10.9375,10.928,10.928,34800.0
2014-12-30 12:15:00,11.46,11.47,11.45,11.46,87600.0,10.928,10.9375,10.9184,10.928,87600.0
2014-12-30 12:20:00,11.45,11.45,11.44,11.45,153600.0,10.9184,10.9184,10.9089,10.9184,153600.0
2014-12-30 12:25:00,11.45,11.45,11.45,11.45,31200.0,10.9184,10.9184,10.9184,10.9184,31200.0
2014-12-30 12:30:00,11.45,11.46,11.45,11.45,204000.0,10.9184,10.928,10.9184,10.9184,204000.0
2014-12-30 12:35:00,11.45,11.45,11.44,11.44,46800.0,10.9184,10.9184,10.9089,10.9089,46800.0
2014-12-30 12:40:00,11.44,11.44,11.42,11.43,159600.0,10.9089,10.9089,10.8898,10.8994,159600.0
2014-12-30 12:45:00,11.43,11.45,11.43,11.44,16800.0,10.8994,10.9184,10.8994,10.9089,16800.0
2014-12-30 12:50:00,11.45,11.45,11.44,11.45,7200.0,10.9184,10.9184,10.9089,10.9184,7200.0
2014-12-30 12:55:00,11.45,11.45,11.44,11.44,28800.0,10.9184,10.9184,10.9089,10.9089,28800.0
2014-12-30 13:00:00,11.44,11.44,11.43,11.43,48000.0,10.9089,10.9089,10.8994,10.8994,48000.0
2014-12-30 13:05:00,11.43,11.45,11.43,11.45,25200.0,10.8994,10.9184,10.8994,10.9184,25200.0
2014-12-30 13:10:00,11.45,11.46,11.45,11.46,60000.0,10.9184,10.928,10.9184,10.928,60000.0
2014-12-30 13:15:00,11.46,11.46,11.45,11.46,13200.0,10.928,10.928,10.9184,10.928,13200.0
2014-12-30 13:20:00,11.45,11.45,11.45,11.45,15600.0,10.9184,10.9184,10.9184,10.9184,15600.0
2014-12-30 13:25:00,11.45,11.45,11.43,11.43,200400.0,10.9184,10.9184,10.8994,10.8994,200400.0
2014-12-30 13:30:00,11.43,11.44,11.43,11.43,87600.0,10.8994,10.9089,10.8994,10.8994,87600.0
2014-12-30 13:35:00,11.42,11.43,11.42,11.42,39600.0,10.8898,10.8994,10.8898,10.8898,39600.0
2014-12-30 13:40:00,11.42,11.42,11.37,11.39,724800.0,10.8898,10.8898,10.8421,10.8612,724800.0
2014-12-30 13:45:00,11.39,11.4,11.38,11.4,152400.0,10.8612,10.8708,10.8517,10.8708,152400.0
2014-12-30 13:50:00,11.4,11.41,11.4,11.4,76800.0,10.8708,10.8803,10.8708,10.8708,76800.0
2014-12-30 13:55:00,11.4,11.4,11.39,11.39,98400.0,10.8708,10.8708,10.8612,10.8612,98400.0
2014-12-30 14:00:00,11.38,11.39,11.38,11.39,256800.0,10.8517,10.8612,10.8517,10.8612,256800.0
2014-12-30 14:05:00,11.39,11.4,11.39,11.39,38400.0,10.8612,10.8708,10.8612,10.8612,38400.0
2014-12-30 14:10:00,11.39,11.4,11.39,11.4,56400.0,10.8612,10.8708,10.8612,10.8708,56400.0
2014-12-30 14:15:00,11.4,11.4,11.38,11.38,103200.0,10.8708,10.8708,10.8517,10.8517,103200.0
2014-12-30 14:20:00,11.39,11.4,11.38,11.38,12000.0,10.8612,10.8708,10.8517,10.8517,12000.0
2014-12-30 14:25:00,11.39,11.39,11.39,11.39,8400.0,10.8612,10.8612,10.8612,10.8612,8400.0
2014-12-30 14:30:00,11.4,11.4,11.39,11.39,108000.0,10.8708,10.8708,10.8612,10.8612,108000.0
2014-12-30 14:35:00,11.4,11.43,11.4,11.43,140400.0,10.8708,10.8994,10.8708,10.8994,140400.0
2014-12-30 14:40:00,11.43,11.43,11.42,11.42,90000.0,10.8994,10.8994,10.8898,10.8898,90000.0
2014-12-30 14:45:00,11.42,11.44,11.42,11.43,103200.0,10.8898,10.9089,10.8898,10.8994,103200.0
2014-12-30 14:50:00,11.43,11.43,11.42,11.42,80400.0,10.8994,10.8994,10.8898,10.8898,80400.0
2014-12-30 14:55:00,11.42,11.43,11.41,11.42,115200.0,10.8898,10.8994,10.8803,10.8898,115200.0
2014-12-30 15:00:00,11.42,11.42,11.41,11.42,36000.0,10.8898,10.8898,10.8803,10.8898,36000.0
2014-12-30 15:05:00,11.43,11.44,11.42,11.43,55200.0,10.8994,10.9089,10.8898,10.8994,55200.0
2014-12-30 15:10:00,11.44,11.44,11.42,11.42,30000.0,10.9089,10.9089,10.8898,10.8898,30000.0
2014-12-30 15:15:00,11.43,11.43,11.42,11.42,34800.0,10.8994,10.8994,10.8898,10.8898,34800.0
2014-12-30 15:20:00,11.42,11.42,11.42,11.42,15600.0,10.8898,10.8898,10.8898,10.8898,15600.0
2014-12-30 15:25:00,11.42,11.43,11.42,11.43,34800.0,10.8898,10.8994,10.8898,10.8994,34800.0
2014-12-30 15:30:00,11.43,11.44,11.42,11.44,60000.0,10.8994,10.9089,10.8898,10.9089,60000.0
2014-12-30 15:35:00,11.44,11.45,11.44,11.45,66000.0,10.9089,10.9184,10.9089,10.9184,66000.0
2014-12-30 15:40:00,11.45,11.45,11.42,11.43,180000.0,10.9184,10.9184,10.8898,10.8994,180000.0
2014-12-30 15:45:00,11.42,11.42,11.41,11.42,168000.0,10.8898,10.8898,10.8803,10.8898,168000.0
2014-12-30 15:50:00,11.42,11.42,11.4,11.41,201600.0,10.8898,10.8898,10.8708,10.8803,201600.0
2014-12-30 15:55:00,11.41,11.41,11.39,11.39,340800.0,10.8803,10.8803,10.8612,10.8612,340800.0
2014-12-31 09:30:00,11.45,11.47,11.42,11.44,181200.0,10.9184,10.9375,10.8898,10.9089,181200.0
2014-12-31 09:35:00,11.44,11.46,11.43,11.44,160800.0,10.9089,10.928,10.8994,10.9089,160800.0
2014-12-31 09:40:00,11.43,11.43,11.41,11.41,159600.0,10.8994,10.8994,10.8803,10.8803,159600.0
2014-12-31 09:45:00,11.41,11.42,11.41,11.41,123600.0,10.8803,10.8898,10.8803,10.8803,123600.0
2014-12-31 09:50:00,11.41,11.42,11.41,11.42,91200.0,10.8803,10.8898,10.8803,10.8898,91200.0
2014-12-31 09:55:00,11.43,11.43,11.42,11.42,144000.0,10.8994,10.8994,10.8898,10.8898,144000.0
2014-12-31 10:00:00,11.42,11.45,11.42,11.43,284400.0,10.8898,10.9184,10.8898,10.8994,284400.0
2014-12-31 10:05:00,11.42,11.44,11.42,11.44,190800.0,10.8898,10.9089,10.8898,10.9089,190800.0
2014-12-31 10:10:00,11.44,11.44,11.43,11.43,25200.0,10.9089,10.9089,10.8994,10.8994,25200.0
2014-12-31 10:15:00,11.44,11.44,11.43,11.44,32400.0,10.9089,10.9089,10.8994,10.9089,32400.0
2014-12-31 10:20:00,11.44,11.45,11.44,11.45,55200.0,10.9089,10.9184,10.9089,10.9184,55200.0
2014-12-31 10:25:00,11.45,11.45,11.44,11.44,128400.0,10.9184,10.9184,10.9089,10.9089,128400.0
2014-12-31 10:30:00,11.45,11.46,11.44,11.45,147600.0,10.9184,10.928,10.9089,10.9184,147600.0
2014-12-31 10:35:00,11.45,11.46,11.45,11.45,74400.0,10.9184,10.928,10.9184,10.9184,74400.0
2014-12-31 10:40:00,11.45,11.46,11.45,11.46,90000.0,10.9184,10.928,10.9184,10.928,90000.0
2014-12-31 10:45:00,11.46,11.46,11.45,11.46,96000.0,10.928,10.928,10.9184,10.928,96000.0
2014-12-31 10:50:00,11.46,11.48,11.46,11.48,132000.0,10.928,10.947,10.928,10.947,132000.0
2014-12-31 10:55:00,11.48,11.48,11.47,11.47,80400.0,10.947,10.947,10.9375,10.9375,80400.0
2014-12-31 11:00:00,11.47,11.47,11.47,11.47,25200.0,10.9375,10.9375,10.9375,10.9375,25200.0
2014-12-31 11:05:00,11.47,11.47,11.46,11.47,12000.0,10.9375,10.9375,10.928,10.9375,12000.0
2014-12-31 11:10:00,11.47,11.47,11.45,11.45,195600.0,10.9375,10.9375,10.9184,10.9184,195600.0
2014-12-31 11:15:00,11.44,11.45,11.44,11.45,39600.0,10.9089,10.9184,10.9089,10.9184,39600.0
2014-12-31 11:20:00,11.44,11.45,11.44,11.45,30000.0,10.9089,10.9184,10.9089,10.9184,30000.0
2014-12-31 11:25:00,11.44,11.44,11.43,11.43,147600.0,10.9089,10.9089,10.8994,10.8994,147600.0
2014-12-31 11:30:00,11.43,11.44,11.42,11.43,78000.0,10.8994,10.9089,10.8898,10.8994,78000.0
2014-12-31 11:35:00,11.43,11.44,11.43,11.44,31200.0,10.8994,10.9089,10.8994,10.9089,31200.0
2014-12-31 11:40:00,11.44,11.44,11.43,11.44,44400.0,10.9089,10.9089,10.8994,10.9089,44400.0
2014-12-31 11:45:00,11.44,11.44,11.43,11.44,54000.0,10.9089,10.9089,10.8994,10.9089,54000.0
2014-12-31 11:50:00,11.44,11.44,11.44,11.44,30000.0,10.9089,10.9089,10.9089,10.9089,30000.0
2014-12-31 11:55:00,11.44,11.45,11.44,11.45,37200.0,10.9089,10.9184,10.9089,10.9184,37200.0
2014-12-31 12:00:00,11.44,11.44,11.37,11.37,432000.0,10.9089,10.9089,10.8421,10.8421,432000.0
2014-12-31 12:05:00,11.38,11.4,11.37,11.39,162000.0,10.8517,10.8708,10.8421,10.8612,162000.0
2014-12-31 12:10:00,11.39,11.4,11.38,11.39,158400.0,10.8612,10.8708,10.8517,10.8612,158400.0
2014-12-31 12:15:00,11.4,11.4,11.38,11.38,225600.0,10.8708,10.8708,10.8517,10.8517,225600.0
2014-12-31 12:20:00,11.38,11.38,11.34,11.35,577200.0,10.8517,10.8517,10.8135,10.8231,577200.0
2014-12-31 12:25:00,11.35,11.35,11.28,11.33,717600.0,10.8231,10.8231,10.7563,10.804,717600.0
2014-12-31 12:30:00,11.32,11.34,11.3,11.31,248400.0,10.7945,10.8135,10.7754,10.7849,248400.0
2014-12-31 12:35:00,11.3,11.33,11.3,11.32,148800.0,10.7754,10.804,10.7754,10.7945,148800.0
2014-12-31 12:40:00,11.31,11.33,11.3,11.32,224400.0,10.7849,10.804,10.7754,10.7945,224400.0
2014-12-31 12:45:00,11.33,11.33,11.32,11.32,192000.0,10.804,10.804,10.7945,10.7945,192000.0
2014-12-31 12:50:00,11.32,11.32,11.3,11.32,66000.0,10.7945,10.7945,10.7754,10.7945,66000.0
2014-12-31 12:55:00,11.31,11.33,11.3,11.32,78000.0,10.7849,10.804,10.7754,10.7945,78000.0
2014-12-31 13:00:00,11.32,11.36,11.31,11.36,270000.0,10.7945,10.8326,10.7849,10.8326,270000.0
2014-12-31 13:05:00,11.36,11.37,11.34,11.34,148800.0,10.8326,10.8421,10.8135,10.8135,148800.0
2014-12-31 13:10:00,11.35,11.35,11.31,11.32,76800.0,10.8231,10.8231,10.7849,10.7945,76800.0
2014-12-31 13:15:00,11.32,11.33,11.32,11.33,63600.0,10.7945,10.804,10.7945,10.804,63600.0
2014-12-31 13:20:00,11.33,11.33,11.32,11.32,37200.0,10.804,10.804,10.7945,10.7945,37200.0
2014-12-31 13:25:00,11.32,11.33,11.31,11.33,52800.0,10.7945,10.804,10.7849,10.804,52800.0
2014-12-31 13:30:00,11.33,11.34,11.33,11.33,96000.0,10.804,10.8135,10.804,10.804,96000.0
2014-12-31 13:35:00,11.34,11.34,11.33,11.34,91200.0,10.8135,10.8135,10.804,10.8135,91200.0
2014-12-31 13:40:00,11.34,11.35,11.34,11.35,84000.0,10.8135,10.8231,10.8135,10.8231,84000.0
2014-12-31 13:45:00,11.36,11.36,11.34,11.34,85200.0,10.8326,10.8326,10.8135,10.8135,85200.0
2014-12-31 13:50:00,11.34,11.34,11.31,11.31,222000.0,10.8135,10.8135,10.7849,10.7849,222000.0
2014-12-31 13:55:00,11.31,11.32,11.29,11.32,109200.0,10.7849,10.7945,10.7659,10.7945,109200.0
2014-12-31 14:00:00,11.31,11.31,11.3,11.3,92400.0,10.7849,10.7849,10.7754,10.7754,92400.0
2014-12-31 14:05:00,11.3,11.3,11.25,11.27,351600.0,10.7754,10.7754,10.7277,10.7468,351600.0
2014-12-31 14:10:00,11.27,11.28,11.26,11.27,148800.0,10.7468,10.7563,10.7373,10.7468,148800.0
2014-12-31 14:15:00,11.27,11.27,11.21,11.23,720000.0,10.7468,10.7468,10.6896,10.7086,720000.0
2014-12-31 14:20:00,11.22,11.23,11.19,11.23,235200.0,10.6991,10.7086,10.6705,10.7086,235200.0
2014-12-31 14:25:00,11.23,11.24,11.22,11.22,193200.0,10.7086,10.7182,10.6991,10.6991,193200.0
2014-12-31 14:30:00,11.23,11.24,11.23,11.23,79200.0,10.7086,10.7182,10.7086,10.7086,79200.0
2014-12-31 14:35:00,11.22,11.23,11.18,11.18,176400.0,10.6991,10.7086,10.661,10.661,176400.0
2014-12-31 14:40:00,11.18,11.19,11.14,11.19,517200.0,10.661,10.6705,10.6228,10.6705,517200.0
2014-12-31 14:45:00,11.18,11.19,11.17,11.18,213600.0,10.661,10.6705,10.6514,10.661,213600.0
2014-12-31 14:50:00,11.18,11.21,11.18,11.18,319200.0,10.661,10.6896,10.661,10.661,319200.0
2014-12-31 14:55:00,11.19,11.2,11.17,11.19,104400.0,10.6705,10.68,10.6514,10.6705,104400.0
2014-12-31 15:00:00,11.18,11.18,11.15,11.16,457200.0,10.661,10.661,10.6324,10.6419,457200.0
2014-12-31 15:05:00,11.16,11.18,11.16,11.18,93600.0,10.6419,10.661,10.6419,10.661,93600.0
2014-12-31 15:10:00,11.17,11.2,11.16,11.2,169200.0,10.6514,10.68,10.6419,10.68,169200.0
2014-12-31 15:15:00,11.2,11.23,11.2,11.23,271200.0,10.68,10.7086,10.68,10.7086,271200.0
2014-12-31 15:20:00,11.23,11.24,11.21,11.24,139200.0,10.7086,10.7182,10.6896,10.7182,139200.0
2014-12-31 15:25:00,11.24,11.24,11.22,11.22,178800.0,10.7182,10.7182,10.6991,10.6991,178800.0
2014-12-31 15:30:00,11.23,11.23,11.18,11.19,129600.0,10.7086,10.7086,10.661,10.6705,129600.0
2014-12-31 15:35:00,11.19,11.21,11.18,11.18,105600.0,10.6705,10.6896,10.661,10.661,105600.0
2014-12-31 15:40:00,11.18,11.18,11.12,11.15,511200.0,10.661,10.661,10.6038,10.6324,511200.0
2014-12-31 15:45:00,11.15,11.15,11.08,11.08,621600.0,10.6324,10.6324,10.5656,10.5656,621600.0
2014-12-31 15:50:00,11.08,11.08,11.03,11.06,486000.0,10.5656,10.5656,10.5179,10.5465,486000.0
2014-12-31 15:55:00,11.06,11.11,11.04,11.05,994800.0,10.5465,10.5942,10.5275,10.537,994800.0
2015-01-02 09:30:00,11.19,11.24,11.17,11.22,865200.0,10.6705,10.7182,10.6514,10.6991,865200.0
2015-01-02 09:35:00,11.22,11.27,11.22,11.26,922800.0,10.6991,10.7468,10.6991,10.7373,922800.0
2015-01-02 09:40:00,11.26,11.27,11.24,11.24,482400.0,10.7373,10.7468,10.7182,10.7182,482400.0
2015-01-02 09:45:00,11.24,11.24,11.21,11.21,512400.0,10.7182,10.7182,10.6896,10.6896,512400.0
2015-01-02 09:50:00,11.21,11.23,11.18,11.18,265200.0,10.6896,10.7086,10.661,10.661,265200.0
2015-01-02 09:55:00,11.19,11.22,11.18,11.2,374400.0,10.6705,10.6991,10.661,10.68,374400.0
2015-01-02 10:00:00,11.2,11.21,11.12,11.17,488400.0,10.68,10.6896,10.6038,10.6514,488400.0
2015-01-02 10:05:00,11.17,11.17,11.11,11.12,194400.0,10.6514,10.6514,10.5942,10.6038,194400.0
2015-01-02 10:10:00,11.12,11.18,11.12,11.18,261600.0,10.6038,10.661,10.6038,10.661,261600.0
2015-01-02 10:15:00,11.17,11.17,11.1,11.11,199200.0,10.6514,10.6514,10.5847,10.5942,199200.0
2015-01-02 10:20:00,11.1,11.11,11.09,11.1,104400.0,10.5847,10.5942,10.5751,10.5847,104400.0
2015-01-02 10:25:00,11.11,11.13,11.1,11.13,234000.0,10.5942,10.6133,10.5847,10.6133,234000.0
2015-01-02 10:30:00,11.12,11.13,11.07,11.08,357600.0,10.6038,10.6133,10.5561,10.5656,357600.0
2015-01-02 10:35:00,11.08,11.08,11.0,11.0,663600.0,10.5656,10.5656,10.4893,10.4893,663600.0
2015-01-02 10:40:00,11.0,11.01,10.93,10.95,596400.0,10.4893,10.4989,10.4226,10.4416,596400.0
2015-01-02 10:45:00,10.96,11.0,10.96,11.0,210000.0,10.4512,10.4893,10.4512,10.4893,210000.0
2015-01-02 10:50:00,10.98,11.0,10.96,10.99,136800.0,10.4703,10.4893,10.4512,10.4798,136800.0
2015-01-02 10:55:00,11.0,11.03,11.0,11.0,434400.0,10.4893,10.5179,10.4893,10.4893,434400.0
2015-01-02 11:00:00,11.0,11.01,10.95,10.95,229200.0,10.4893,10.4989,10.4416,10.4416,229200.0
2015-01-02 11:05:00,10.95,10.96,10.93,10.95,130800.0,10.4416,10.4512,10.4226,10.4416,130800.0
2015-01-02 11:10:00,10.95,10.95,10.88,10.9,972000.0,10.4416,10.4416,10.3749,10.394,972000.0
2015-01-02 11:15:00,10.91,10.92,10.9,10.91,362400.0,10.4035,10.413,10.394,10.4035,362400.0
2015-01-02 11:20:00,10.9,10.94,10.88,10.93,250800.0,10.394,10.4321,10.3749,10.4226,250800.0
2015-01-02 11:25:00,10.94,10.97,10.94,10.96,218400.0,10.4321,10.4607,10.4321,10.4512,218400.0
2015-01-02 11:30:00,10.97,10.98,10.96,10.98,183600.0,10.4607,10.4703,10.4512,10.4703,183600.0
2015-01-02 11:35:00,10.98,10.98,10.94,10.96,110400.0,10.4703,10.4703,10.4321,10.4512,110400.0
2015-01-02 11:40:00,10.95,10.96,10.92,10.92,61200.0,10.4416,10.4512,10.413,10.413,61200.0
2015-01-02 11:45:00,10.91,10.95,10.91,10.94,75600.0,10.4035,10.4416,10.4035,10.4321,75600.0
2015-01-02 11:50:00,10.94,10.95,10.91,10.95,78000.0,10.4321,10.4416,10.4035,10.4416,78000.0
2015-01-02 11:55:00,10.95,10.96,10.95,10.95,33600.0,10.4416,10.4512,10.4416,10.4416,33600.0
2015-01-02 12:00:00,10.95,10.99,10.95,10.99,230400.0,10.4416,10.4798,10.4416,10.4798,230400.0
2015-01-02 12:05:00,10.98,11.02,10.98,11.01,448800.0,10.4703,10.5084,10.4703,10.4989,448800.0
2015-01-02 12:10:00,11.01,11.01,10.99,10.99,54000.0,10.4989,10.4989,10.4798,10.4798,54000.0
2015-01-02 12:15:00,10.99,10.99,10.97,10.98,110400.0,10.4798,10.4798,10.4607,10.4703,110400.0
2015-01-02 12:20:00,10.97,10.98,10.97,10.98,33600.0,10.4607,10.4703,10.4607,10.4703,33600.0
2015-01-02 12:25:00,10.97,10.97,10.96,10.97,15600.0,10.4607,10.4607,10.4512,10.4607,15600.0
2015-01-02 12:30:00,10.98,11.0,10.96,10.99,69600.0,10.4703,10.4893,10.4512,10.4798,69600.0
2015-01-02 12:35:00,10.99,11.0,10.97,10.99,134400.0,10.4798,10.4893,10.4607,10.4798,134400.0
2015-01-02 12:40:00,11.01,11.01,10.97,10.98,92400.0,10.4989,10.4989,10.4607,10.4703,92400.0
2015-01-02 12:45:00,10.97,10.97,10.93,10.93,193200.0,10.4607,10.4607,10.4226,10.4226,193200.0
2015-01-02 12:50:00,10.93,10.95,10.92,10.95,84000.0,10.4226,10.4416,10.413,10.4416,84000.0
2015-01-02 12:55:00,10.96,10.96,10.93,10.93,18000.0,10.4512,10.4512,10.4226,10.4226,18000.0
2015-01-02 13:00:00,10.94,10.95,10.94,10.94,13200.0,10.4321,10.4416,10.4321,10.4321,13200.0
2015-01-02 13:05:00,10.94,10.95,10.93,10.94,26400.0,10.4321,10.4416,10.4226,10.4321,26400.0
2015-01-02 13:10:00,10.92,10.92,10.91,10.91,85200.0,10.413,10.413,10.4035,10.4035,85200.0
2015-01-02 13:15:00,10.91,10.93,10.91,10.91,15600.0,10.4035,10.4226,10.4035,10.4035,15600.0
2015-01-02 13:20:00,10.92,10.95,10.92,10.95,44400.0,10.413,10.4416,10.413,10.4416,44400.0
2015-01-02 13:25:00,10.93,10.94,10.86,10.86,146400.0,10.4226,10.4321,10.3558,10.3558,146400.0
2015-01-02 13:30:00,10.87,10.88,10.83,10.85,279600.0,10.3654,10.3749,10.3272,10.3463,279600.0
2015-01-02 13:35:00,10.85,10.87,10.85,10.86,91200.0,10.3463,10.3654,10.3463,10.3558,91200.0
2015-01-02 13:40:00,10.86,10.87,10.85,10.85,98400.0,10.3558,10.3654,10.3463,10.3463,98400.0
2015-01-02 13:45:00,10.85,10.87,10.85,10.86,63600.0,10.3463,10.3654,10.3463,10.3558,63600.0
2015-01-02 13:50:00,10.86,10.92,10.85,10.92,124800.0,10.3558,10.413,10.3463,10.413,124800.0
2015-01-02 13:55:00,10.91,10.92,10.89,10.89,57600.0,10.4035,10.413,10.3844,10.3844,57600.0
2015-01-02 14:00:00,10.89,10.92,10.89,10.9,58800.0,10.3844,10.413,10.3844,10.394,58800.0
2015-01-02 14:05:00,10.9,10.94,10.89,10.94,86400.0,10.394,10.4321,10.3844,10.4321,86400.0
2015-01-02 14:10:00,10.95,10.96,10.95,10.95,135600.0,10.4416,10.4512,10.4416,10.4416,135600.0
2015-01-02 14:15:00,10.94,10.94,10.92,10.93,31200.0,10.4321,10.4321,10.413,10.4226,31200.0
2015-01-02 14:20:00,10.93,10.95,10.92,10.95,76800.0,10.4226,10.4416,10.413,10.4416,76800.0
2015-01-02 14:25:00,10.95,10.99,10.95,10.95,121200.0,10.4416,10.4798,10.4416,10.4416,121200.0
2015-01-02 14:30:00,10.95,10.95,10.93,10.94,70800.0,10.4416,10.4416,10.4226,10.4321,70800.0
2015-01-02 14:35:00,10.96,10.98,10.96,10.98,94800.0,10.4512,10.4703,10.4512,10.4703,94800.0
2015-01-02 14:40:00,10.98,11.01,10.97,10.98,163200.0,10.4703,10.4989,10.4607,10.4703,163200.0
2015-01-02 14:45:00,10.99,10.99,10.96,10.99,122400.0,10.4798,10.4798,10.4512,10.4798,122400.0
2015-01-02 14:50:00,11.0,11.01,10.98,10.99,151200.0,10.4893,10.4989,10.4703,10.4798,151200.0
2015-01-02 14:55:00,10.99,11.0,10.96,10.97,142800.0,10.4798,10.4893,10.4512,10.4607,142800.0
2015-01-02 15:00:00,10.97,10.98,10.95,10.96,151200.0,10.4607,10.4703,10.4416,10.4512,151200.0
2015-01-02 15:05:00,10.95,10.97,10.95,10.97,140400.0,10.4416,10.4607,10.4416,10.4607,140400.0
2015-01-02 15:10:00,10.96,10.96,10.91,10.93,271200.0,10.4512,10.4512,10.4035,10.4226,271200.0
2015-01-02 15:15:00,10.92,10.95,10.92,10.93,67200.0,10.413,10.4416,10.413,10.4226,67200.0
2015-01-02 15:20:00,10.94,10.98,10.94,10.98,174000.0,10.4321,10.4703,10.4321,10.4703,174000.0
2015-01-02 15:25:00,10.98,10.99,10.97,10.97,38400.0,10.4703,10.4798,10.4607,10.4607,38400.0
2015-01-02 15:30:00,10.98,10.99,10.97,10.98,298800.0,10.4703,10.4798,10.4607,10.4703,298800.0
2015-01-02 15:35:00,10.99,11.02,10.97,11.0,448800.0,10.4798,10.5084,10.4607,10.4893,448800.0
2015-01-02 15:40:00,11.0,11.05,11.0,11.04,830400.0,10.4893,10.537,10.4893,10.5275,830400.0
2015-01-02 15:45:00,11.04,11.09,11.04,11.09,501600.0,10.5275,10.5751,10.5275,10.5751,501600.0
2015-01-02 15:50:00,11.09,11.1,11.06,11.07,457200.0,10.5751,10.5847,10.5465,10.5561,457200.0
2015-01-02 15:55:00,11.07,11.08,11.03,11.03,426000.0,10.5561,10.5656,10.5179,10.5179,426000.0
2015-01-05 09:30:00,10.82,10.86,10.82,10.85,717600.0,10.3177,10.3558,10.3177,10.3463,717600.0
2015-01-05 09:35:00,10.85,10.85,10.76,10.76,1528800.0,10.3463,10.3463,10.2605,10.2605,1528800.0
2015-01-05 09:40:00,10.76,10.8,10.73,10.8,1083600.0,10.2605,10.2986,10.2319,10.2986,1083600.0
2015-01-05 09:45:00,10.8,10.8,10.72,10.73,570000.0,10.2986,10.2986,10.2223,10.2319,570000.0
2015-01-05 09:50:00,10.73,10.73,10.66,10.67,451200.0,10.2319,10.2319,10.1651,10.1746,451200.0
2015-01-05 09:55:00,10.67,10.68,10.65,10.66,522000.0,10.1746,10.1842,10.1556,10.1651,522000.0
2015-01-05 10:00:00,10.65,10.68,10.62,10.68,403200.0,10.1556,10.1842,10.127,10.1842,403200.0
2015-01-05 10:05:00,10.68,10.72,10.67,10.68,294000.0,10.1842,10.2223,10.1746,10.1842,294000.0
2015-01-05 10:10:00,10.68,10.69,10.66,10.67,260400.0,10.1842,10.1937,10.1651,10.1746,260400.0
2015-01-05 10:15:00,10.67,10.69,10.65,10.65,200400.0,10.1746,10.1937,10.1556,10.1556,200400.0
2015-01-05 10:20:00,10.66,10.68,10.65,10.68,198000.0,10.1651,10.1842,10.1556,10.1842,198000.0
2015-01-05 10:25:00,10.68,10.71,10.67,10.68,198000.0,10.1842,10.2128,10.1746,10.1842,198000.0
2015-01-05 10:30:00,10.67,10.67,10.62,10.62,454800.0,10.1746,10.1746,10.127,10.127,454800.0
2015-01-05 10:35:00,10.62,10.63,10.6,10.61,334800.0,10.127,10.1365,10.1079,10.1174,334800.0
2015-01-05 10:40:00,10.62,10.63,10.56,10.57,698400.0,10.127,10.1365,10.0697,10.0793,698400.0
2015-01-05 10:45:00,10.56,10.64,10.56,10.63,603600.0,10.0697,10.146,10.0697,10.1365,603600.0
2015-01-05 10:50:00,10.63,10.64,10.62,10.63,417600.0,10.1365,10.146,10.127,10.1365,417600.0
2015-01-05 10:55:00,10.63,10.65,10.61,10.61,103200.0,10.1365,10.1556,10.1174,10.1174,103200.0
2015-01-05 11:00:00,10.6,10.6,10.58,10.6,236400.0,10.1079,10.1079,10.0888,10.1079,236400.0
2015-01-05 11:05:00,10.59,10.6,10.56,10.57,247200.0,10.0984,10.1079,10.0697,10.0793,247200.0
2015-01-05 11:10:00,10.56,10.58,10.53,10.58,229200.0,10.0697,10.0888,10.0411,10.0888,229200.0
2015-01-05 11:15:00,10.57,10.57,10.5,10.52,2613600.0,10.0793,10.0793,10.0125,10.0316,2613600.0
2015-01-05 11:20:00,10.51,10.55,10.51,10.53,273600.0,10.0221,10.0602,10.0221,10.0411,273600.0
2015-01-05 11:25:00,10.54,10.55,10.51,10.52,835200.0,10.0507,10.0602,10.0221,10.0316,835200.0
2015-01-05 11:30:00,10.52,10.53,10.5,10.53,153600.0,10.0316,10.0411,10.0125,10.0411,153600.0
2015-01-05 11:35:00,10.52,10.56,10.52,10.54,193200.0,10.0316,10.0697,10.0316,10.0507,193200.0
2015-01-05 11:40:00,10.54,10.61,10.54,10.59,259200.0,10.0507,10.1174,10.0507,10.0984,259200.0
2015-01-05 11:45:00,10.59,10.62,10.59,10.59,188400.0,10.0984,10.127,10.0984,10.0984,188400.0
2015-01-05 11:50:00,10.6,10.61,10.59,10.6,198000.0,10.1079,10.1174,10.0984,10.1079,198000.0
2015-01-05 11:55:00,10.61,10.61,10.57,10.59,154800.0,10.1174,10.1174,10.0793,10.0984,154800.0
2015-01-05 12:00:00,10.59,10.6,10.57,10.57,73200.0,10.0984,10.1079,10.0793,10.0793,73200.0
2015-01-05 12:05:00,10.57,10.59,10.56,10.56,172800.0,10.0793,10.0984,10.0697,10.0697,172800.0
2015-01-05 12:10:00,10.56,10.56,10.53,10.54,170400.0,10.0697,10.0697,10.0411,10.0507,170400.0
2015-01-05 12:15:00,10.53,10.54,10.52,10.53,116400.0,10.0411,10.0507,10.0316,10.0411,116400.0
2015-01-05 12:20:00,10.53,10.54,10.49,10.5,553200.0,10.0411,10.0507,10.003,10.0125,553200.0
2015-01-05 12:25:00,10.5,10.51,10.47,10.47,337200.0,10.0125,10.0221,9.9839,9.9839,337200.0
2015-01-05 12:30:00,10.47,10.47,10.44,10.45,642000.0,9.9839,9.9839,9.9553,9.9649,642000.0
2015-01-05 12:35:00,10.44,10.5,10.44,10.49,384000.0,9.9553,10.0125,9.9553,10.003,384000.0
2015-01-05 12:40:00,10.49,10.51,10.48,10.51,178800.0,10.003,10.0221,9.9935,10.0221,178800.0
2015-01-05 12:45:00,10.5,10.5,10.48,10.49,88800.0,10.0125,10.0125,9.9935,10.003,88800.0
2015-01-05 12:50:00,10.49,10.49,10.46,10.47,81600.0,10.003,10.003,9.9744,9.9839,81600.0
2015-01-05 12:55:00,10.46,10.46,10.42,10.46,483600.0,9.9744,9.9744,9.9362,9.9744,483600.0
2015-01-05 13:00:00,10.46,10.46,10.44,10.45,198000.0,9.9744,9.9744,9.9553,9.9649,198000.0
2015-01-05 13:05:00,10.44,10.48,10.43,10.47,205200.0,9.9553,9.9935,9.9458,9.9839,205200.0
2015-01-05 13:10:00,10.46,10.46,10.42,10.43,136800.0,9.9744,9.9744,9.9362,9.9458,136800.0
2015-01-05 13:15:00,10.43,10.43,10.41,10.42,498000.0,9.9458,9.9458,9.9267,9.9362,498000.0
2015-01-05 13:20:00,10.42,10.45,10.42,10.43,132000.0,9.9362,9.9649,9.9362,9.9458,132000.0
2015-01-05 13:25:00,10.43,10.44,10.4,10.43,294000.0,9.9458,9.9553,9.9172,9.9458,294000.0
2015-01-05 13:30:00,10.43,10.48,10.42,10.47,265200.0,9.9458,9.9935,9.9362,9.9839,265200.0
2015-01-05 13:35:00,10.47,10.49,10.47,10.47,201600.0,9.9839,10.003,9.9839,9.9839,201600.0
2015-01-05 13:40:00,10.47,10.49,10.44,10.44,120000.0,9.9839,10.003,9.9553,9.9553,120000.0
2015-01-05 13:45:00,10.45,10.47,10.44,10.47,153600.0,9.9649,9.9839,9.9553,9.9839,153600.0
2015-01-05 13:50:00,10.47,10.5,10.47,10.48,321600.0,9.9839,10.0125,9.9839,9.9935,321600.0
2015-01-05 13:55:00,10.48,10.49,10.46,10.48,157200.0,9.9935,10.003,9.9744,9.9935,157200.0
2015-01-05 14:00:00,10.48,10.48,10.43,10.43,84000.0,9.9935,9.9935,9.9458,9.9458,84000.0
2015-01-05 14:05:00,10.43,10.47,10.43,10.44,147600.0,9.9458,9.9839,9.9458,9.9553,147600.0
2015-01-05 14:10:00,10.44,10.45,10.42,10.42,116400.0,9.9553,9.9649,9.9362,9.9362,116400.0
2015-01-05 14:15:00,10.42,10.47,10.41,10.42,181200.0,9.9362,9.9839,9.9267,9.9362,181200.0
2015-01-05 14:20:00,10.43,10.47,10.43,10.47,63600.0,9.9458,9.9839,9.9458,9.9839,63600.0
2015-01-05 14:25:00,10.46,10.47,10.42,10.44,55200.0,9.9744,9.9839,9.9362,9.9553,55200.0
2015-01-05 14:30:00,10.43,10.43,10.4,10.41,146400.0,9.9458,9.9458,9.9172,9.9267,146400.0
2015-01-05 14:35:00,10.42,10.44,10.41,10.41,94800.0,9.9362,9.9553,9.9267,9.9267,94800.0
2015-01-05 14:40:00,10.42,10.44,10.39,10.39,246000.0,9.9362,9.9553,9.9076,9.9076,246000.0
2015-01-05 14:45:00,10.38,10.41,10.38,10.4,187200.0,9.8981,9.9267,9.8981,9.9172,187200.0
2015-01-05 14:50:00,10.4,10.4,10.38,10.4,230400.0,9.9172,9.9172,9.8981,9.9172,230400.0
2015-01-05 14:55:00,10.4,10.43,10.39,10.39,249600.0,9.9172,9.9458,9.9076,9.9076,249600.0
2015-01-05 15:00:00,10.38,10.39,10.37,10.38,259200.0,9.8981,9.9076,9.8886,9.8981,259200.0
2015-01-05 15:05:00,10.38,10.42,10.38,10.41,375600.0,9.8981,9.9362,9.8981,9.9267,375600.0
2015-01-05 15:10:00,10.41,10.46,10.4,10.45,349200.0,9.9267,9.9744,9.9172,9.9649,349200.0
2015-01-05 15:15:00,10.44,10.45,10.43,10.44,181200.0,9.9553,9.9649,9.9458,9.9553,181200.0
2015-01-05 15:20:00,10.44,10.47,10.41,10.46,282000.0,9.9553,9.9839,9.9267,9.9744,282000.0
2015-01-05 15:25:00,10.46,10.46,10.43,10.44,249600.0,9.9744,9.9744,9.9458,9.9553,249600.0
2015-01-05 15:30:00,10.44,10.45,10.42,10.43,147600.0,9.9553,9.9649,9.9362,9.9458,147600.0
2015-01-05 15:35:00,10.43,10.46,10.42,10.46,205200.0,9.9458,9.9744,9.9362,9.9744,205200.0
2015-01-05 15:40:00,10.45,10.49,10.45,10.47,285600.0,9.9649,10.003,9.9649,9.9839,285600.0
2015-01-05 15:45:00,10.47,10.48,10.44,10.48,396000.0,9.9839,9.9935,9.9553,9.9935,396000.0
2015-01-05 15:50:00,10.47,10.53,10.46,10.5,873600.0,9.9839,10.0411,9.9744,10.0125,873600.0
2015-01-05 15:55:00,10.51,10.52,10.42,10.44,1675200.0,10.0221,10.0316,9.9362,9.9553,1675200.0
2015-01-06 09:30:00,10.49,10.51,10.45,10.5,663600.0,10.003,10.0221,9.9649,10.0125,663600.0
2015-01-06 09:35:00,10.51,10.53,10.47,10.47,744000.0,10.0221,10.0411,9.9839,9.9839,744000.0
2015-01-06 09:40:00,10.46,10.47,10.43,10.46,232800.0,9.9744,9.9839,9.9458,9.9744,232800.0
2015-01-06 09:45:00,10.46,10.5,10.45,10.5,228000.0,9.9744,10.0125,9.9649,10.0125,228000.0
2015-01-06 09:50:00,10.49,10.52,10.48,10.52,402000.0,10.003,10.0316,9.9935,10.0316,402000.0
2015-01-06 09:55:00,10.51,10.53,10.47,10.48,213600.0,10.0221,10.0411,9.9839,9.9935,213600.0
2015-01-06 10:00:00,10.47,10.49,10.43,10.45,489600.0,9.9839,10.003,9.9458,9.9649,489600.0
2015-01-06 10:05:00,10.45,10.47,10.42,10.44,254400.0,9.9649,9.9839,9.9362,9.9553,254400.0
2015-01-06 10:10:00,10.45,10.54,10.44,10.53,679200.0,9.9649,10.0507,9.9553,10.0411,679200.0
2015-01-06 10:15:00,10.53,10.56,10.53,10.55,606000.0,10.0411,10.0697,10.0411,10.0602,606000.0
2015-01-06 10:20:00,10.54,10.58,10.54,10.56,848400.0,10.0507,10.0888,10.0507,10.0697,848400.0
2015-01-06 10:25:00,10.56,10.58,10.55,10.56,234000.0,10.0697,10.0888,10.0602,10.0697,234000.0
2015-01-06 10:30:00,10.56,10.56,10.52,10.52,471600.0,10.0697,10.0697,10.0316,10.0316,471600.0
2015-01-06 10:35:00,10.52,10.54,10.49,10.49,366000.0,10.0316,10.0507,10.003,10.003,366000.0
2015-01-06 10:40:00,10.49,10.51,10.44,10.44,236400.0,10.003,10.0221,9.9553,9.9553,236400.0
2015-01-06 10:45:00,10.45,10.45,10.38,10.4,471600.0,9.9649,9.9649,9.8981,9.9172,471600.0
2015-01-06 10:50:00,10.4,10.43,10.4,10.41,337200.0,9.9172,9.9458,9.9172,9.9267,337200.0
2015-01-06 10:55:00,10.41,10.42,10.36,10.37,556800.0,9.9267,9.9362,9.879,9.8886,556800.0
2015-01-06 11:00:00,10.36,10.36,10.28,10.32,796800.0,9.879,9.879,9.8027,9.8409,796800.0
2015-01-06 11:05:00,10.32,10.35,10.31,10.33,345600.0,9.8409,9.8695,9.8314,9.8504,345600.0
2015-01-06 11:10:00,10.34,10.34,10.31,10.34,138000.0,9.86,9.86,9.8314,9.86,138000.0
2015-01-06 11:15:00,10.34,10.35,10.26,10.28,652800.0,9.86,9.8695,9.7837,9.8027,652800.0
2015-01-06 11:20:00,10.27,10.29,10.24,10.26,384000.0,9.7932,9.8123,9.7646,9.7837,384000.0
2015-01-06 11:25:00,10.26,10.27,10.24,10.25,157200.0,9.7837,9.7932,9.7646,9.7741,157200.0
2015-01-06 11:30:00,10.26,10.26,10.21,10.22,664800.0,9.7837,9.7837,9.736,9.7455,664800.0
2015-01-06 11:35:00,10.22,10.22,10.17,10.18,560400.0,9.7455,9.7455,9.6979,9.7074,560400.0
2015-01-06 11:40:00,10.18,10.2,10.13,10.14,496800.0,9.7074,9.7265,9.6597,9.6692,496800.0
2015-01-06 11:45:00,10.14,10.18,10.14,10.17,271200.0,9.6692,9.7074,9.6692,9.6979,271200.0
2015-01-06 11:50:00,10.18,10.18,10.14,10.14,265200.0,9.7074,9.7074,9.6692,9.6692,265200.0
2015-01-06 11:55:00,10.15,10.19,10.15,10.16,204000.0,9.6788,9.7169,9.6788,9.6883,204000.0
2015-01-06 12:00:00,10.15,10.16,10.1,10.1,534000.0,9.6788,9.6883,9.6311,9.6311,534000.0
2015-01-06 12:05:00,10.1,10.12,10.06,10.1,554400.0,9.6311,9.6502,9.593,9.6311,554400.0
2015-01-06 12:10:00,10.09,10.13,10.07,10.13,378000.0,9.6216,9.6597,9.6025,9.6597,378000.0
2015-01-06 12:15:00,10.12,10.12,10.07,10.07,267600.0,9.6502,9.6502,9.6025,9.6025,267600.0
2015-01-06 12:20:00,10.07,10.09,10.03,10.05,276000.0,9.6025,9.6216,9.5644,9.5834,276000.0
2015-01-06 12:25:00,10.04,10.11,10.04,10.09,241200.0,9.5739,9.6406,9.5739,9.6216,241200.0
2015-01-06 12:30:00,10.09,10.11,10.08,10.11,92400.0,9.6216,9.6406,9.612,9.6406,92400.0
2015-01-06 12:35:00,10.11,10.17,10.11,10.17,464400.0,9.6406,9.6979,9.6406,9.6979,464400.0
2015-01-06 12:40:00,10.17,10.18,10.15,10.15,406800.0,9.6979,9.7074,9.6788,9.6788,406800.0
2015-01-06 12:45:00,10.15,10.15,10.12,10.14,411600.0,9.6788,9.6788,9.6502,9.6692,411600.0
2015-01-06 12:50:00,10.14,10.18,10.14,10.17,279600.0,9.6692,9.7074,9.6692,9.6979,279600.0
2015-01-06 12:55:00,10.17,10.19,10.17,10.18,316800.0,9.6979,9.7169,9.6979,9.7074,316800.0
2015-01-06 13:00:00,10.18,10.18,10.12,10.12,342000.0,9.7074,9.7074,9.6502,9.6502,342000.0
2015-01-06 13:05:00,10.13,10.13,10.07,10.07,306000.0,9.6597,9.6597,9.6025,9.6025,306000.0
2015-01-06 13:10:00,10.07,10.1,10.06,10.07,266400.0,9.6025,9.6311,9.593,9.6025,266400.0
2015-01-06 13:15:00,10.07,10.07,10.03,10.03,460800.0,9.6025,9.6025,9.5644,9.5644,460800.0
2015-01-06 13:20:00,10.03,10.04,10.0,10.0,554400.0,9.5644,9.5739,9.5357,9.5357,554400.0
2015-01-06 13:25:00,10.0,10.06,9.99,10.05,572400.0,9.5357,9.593,9.5262,9.5834,572400.0
2015-01-06 13:30:00,10.04,10.08,10.03,10.03,154800.0,9.5739,9.612,9.5644,9.5644,154800.0
2015-01-06 13:35:00,10.02,10.09,10.02,10.07,258000.0,9.5548,9.6216,9.5548,9.6025,258000.0
2015-01-06 13:40:00,10.07,10.08,10.03,10.03,105600.0,9.6025,9.612,9.5644,9.5644,105600.0
2015-01-06 13:45:00,10.05,10.08,10.05,10.08,116400.0,9.5834,9.612,9.5834,9.612,116400.0
2015-01-06 13:50:00,10.08,10.11,10.06,10.08,200400.0,9.612,9.6406,9.593,9.612,200400.0
2015-01-06 13:55:00,10.09,10.14,10.06,10.14,562800.0,9.6216,9.6692,9.593,9.6692,562800.0
2015-01-06 14:00:00,10.14,10.17,10.12,10.15,255600.0,9.6692,9.6979,9.6502,9.6788,255600.0
2015-01-06 14:05:00,10.14,10.15,10.12,10.12,250800.0,9.6692,9.6788,9.6502,9.6502,250800.0
2015-01-06 14:10:00,10.12,10.12,10.06,10.06,356400.0,9.6502,9.6502,9.593,9.593,356400.0
2015-01-06 14:15:00,10.06,10.1,10.06,10.09,244800.0,9.593,9.6311,9.593,9.6216,244800.0
2015-01-06 14:20:00,10.1,10.14,10.1,10.13,200400.0,9.6311,9.6692,9.6311,9.6597,200400.0
2015-01-06 14:25:00,10.14,10.18,10.12,10.18,398400.0,9.6692,9.7074,9.6502,9.7074,398400.0
2015-01-06 14:30:00,10.18,10.21,10.16,10.17,466800.0,9.7074,9.736,9.6883,9.6979,466800.0
2015-01-06 14:35:00,10.17,10.22,10.16,10.21,394800.0,9.6979,9.7455,9.6883,9.736,394800.0
2015-01-06 14:40:00,10.21,10.27,10.2,10.26,628800.0,9.736,9.7932,9.7265,9.7837,628800.0
2015-01-06 14:45:00,10.27,10.3,10.25,10.28,418800.0,9.7932,9.8218,9.7741,9.8027,418800.0
2015-01-06 14:50:00,10.28,10.31,10.26,10.29,430800.0,9.8027,9.8314,9.7837,9.8123,430800.0
2015-01-06 14:55:00,10.29,10.29,10.24,10.25,402000.0,9.8123,9.8123,9.7646,9.7741,402000.0
2015-01-06 15:00:00,10.25,10.28,10.23,10.24,415200.0,9.7741,9.8027,9.7551,9.7646,415200.0
2015-01-06 15:05:00,10.24,10.26,10.22,10.22,177600.0,9.7646,9.7837,9.7455,9.7455,177600.0
2015-01-06 15:10:00,10.23,10.29,10.22,10.28,334800.0,9.7551,9.8123,9.7455,9.8027,334800.0
2015-01-06 15:15:00,10.27,10.31,10.27,10.31,219600.0,9.7932,9.8314,9.7932,9.8314,219600.0
2015-01-06 15:20:00,10.31,10.37,10.29,10.33,877200.0,9.8314,9.8886,9.8123,9.8504,877200.0
2015-01-06 15:25:00,10.33,10.37,10.3,10.36,350400.0,9.8504,9.8886,9.8218,9.879,350400.0
2015-01-06 15:30:00,10.36,10.36,10.3,10.3,385200.0,9.879,9.879,9.8218,9.8218,385200.0
2015-01-06 15:35:00,10.31,10.31,10.25,10.25,526800.0,9.8314,9.8314,9.7741,9.7741,526800.0
2015-01-06 15:40:00,10.26,10.29,10.24,10.28,265200.0,9.7837,9.8123,9.7646,9.8027,265200.0
2015-01-06 15:45:00,10.28,10.32,10.27,10.28,334800.0,9.8027,9.8409,9.7932,9.8027,334800.0
2015-01-06 15:50:00,10.29,10.3,10.21,10.22,753600.0,9.8123,9.8218,9.736,9.7455,753600.0
2015-01-06 15:55:00,10.22,10.22,10.14,10.14,1342800.0,9.7455,9.7455,9.6692,9.6692,1342800.0
2015-01-07 09:30:00,10.38,10.4,10.34,10.36,1092000.0,9.8981,9.9172,9.86,9.879,1092000.0
2015-01-07 09:35:00,10.37,10.43,10.37,10.39,697200.0,9.8886,9.9458,9.8886,9.9076,697200.0
2015-01-07 09:40:00,10.39,10.42,10.37,10.42,248400.0,9.9076,9.9362,9.8886,9.9362,248400.0
2015-01-07 09:45:00,10.43,10.43,10.38,10.41,133200.0,9.9458,9.9458,9.8981,9.9267,133200.0
2015-01-07 09:50:00,10.43,10.46,10.41,10.45,488400.0,9.9458,9.9744,9.9267,9.9649,488400.0
2015-01-07 09:55:00,10.45,10.47,10.43,10.47,315600.0,9.9649,9.9839,9.9458,9.9839,315600.0
2015-01-07 10:00:00,10.47,10.5,10.46,10.49,318000.0,9.9839,10.0125,9.9744,10.003,318000.0
2015-01-07 10:05:00,10.48,10.49,10.46,10.47,247200.0,9.9935,10.003,9.9744,9.9839,247200.0
2015-01-07 10:10:00,10.47,10.47,10.42,10.43,259200.0,9.9839,9.9839,9.9362,9.9458,259200.0
2015-01-07 10:15:00,10.42,10.45,10.42,10.45,141600.0,9.9362,9.9649,9.9362,9.9649,141600.0
2015-01-07 10:20:00,10.46,10.46,10.42,10.42,134400.0,9.9744,9.9744,9.9362,9.9362,134400.0
2015-01-07 10:25:00,10.42,10.42,10.39,10.42,259200.0,9.9362,9.9362,9.9076,9.9362,259200.0
2015-01-07 10:30:00,10.42,10.42,10.37,10.4,440400.0,9.9362,9.9362,9.8886,9.9172,440400.0
2015-01-07 10:35:00,10.4,10.42,10.36,10.36,361200.0,9.9172,9.9362,9.879,9.879,361200.0
2015-01-07 10:40:00,10.36,10.37,10.32,10.36,302400.0,9.879,9.8886,9.8409,9.879,302400.0
2015-01-07 10:45:00,10.36,10.42,10.36,10.42,200400.0,9.879,9.9362,9.879,9.9362,200400.0
2015-01-07 10:50:00,10.42,10.44,10.41,10.44,213600.0,9.9362,9.9553,9.9267,9.9553,213600.0
2015-01-07 10:55:00,10.44,10.45,10.41,10.41,139200.0,9.9553,9.9649,9.9267,9.9267,139200.0
2015-01-07 11:00:00,10.42,10.43,10.38,10.39,154800.0,9.9362,9.9458,9.8981,9.9076,154800.0
2015-01-07 11:05:00,10.39,10.4,10.36,10.37,166800.0,9.9076,9.9172,9.879,9.8886,166800.0
2015-01-07 11:10:00,10.37,10.38,10.33,10.33,171600.0,9.8886,9.8981,9.8504,9.8504,171600.0
2015-01-07 11:15:00,10.34,10.35,10.32,10.33,309600.0,9.86,9.8695,9.8409,9.8504,309600.0
2015-01-07 11:20:00,10.33,10.36,10.32,10.34,183600.0,9.8504,9.879,9.8409,9.86,183600.0
2015-01-07 11:25:00,10.35,10.35,10.3,10.33,325200.0,9.8695,9.8695,9.8218,9.8504,325200.0
2015-01-07 11:30:00,10.33,10.39,10.33,10.39,361200.0,9.8504,9.9076,9.8504,9.9076,361200.0
2015-01-07 11:35:00,10.38,10.38,10.36,10.37,223200.0,9.8981,9.8981,9.879,9.8886,223200.0
2015-01-07 11:40:00,10.37,10.41,10.36,10.41,172800.0,9.8886,9.9267,9.879,9.9267,172800.0
2015-01-07 11:45:00,10.41,10.42,10.38,10.42,217200.0,9.9267,9.9362,9.8981,9.9362,217200.0
2015-01-07 11:50:00,10.42,10.47,10.41,10.47,259200.0,9.9362,9.9839,9.9267,9.9839,259200.0
2015-01-07 11:55:00,10.49,10.51,10.47,10.5,426000.0,10.003,10.0221,9.9839,10.0125,426000.0
2015-01-07 12:00:00,10.5,10.55,10.5,10.51,418800.0,10.0125,10.0602,10.0125,10.0221,418800.0
2015-01-07 12:05:00,10.51,10.58,10.49,10.53,674400.0,10.0221,10.0888,10.003,10.0411,674400.0
2015-01-07 12:10:00,10.53,10.53,10.47,10.48,609600.0,10.0411,10.0411,9.9839,9.9935,609600.0
2015-01-07 12:15:00,10.48,10.52,10.48,10.51,260400.0,9.9935,10.0316,9.9935,10.0221,260400.0
2015-01-07 12:20:00,10.52,10.53,10.5,10.51,190800.0,10.0316,10.0411,10.0125,10.0221,190800.0
2015-01-07 12:25:00,10.52,10.54,10.51,10.53,153600.0,10.0316,10.0507,10.0221,10.0411,153600.0
2015-01-07 12:30:00,10.53,10.55,10.49,10.5,343200.0,10.0411,10.0602,10.003,10.0125,343200.0
2015-01-07 12:35:00,10.5,10.52,10.5,10.52,85200.0,10.0125,10.0316,10.0125,10.0316,85200.0
2015-01-07 12:40:00,10.53,10.53,10.5,10.51,42000.0,10.0411,10.0411,10.0125,10.0221,42000.0
2015-01-07 12:45:00,10.51,10.51,10.49,10.5,73200.0,10.0221,10.0221,10.003,10.0125,73200.0
2015-01-07 12:50:00,10.49,10.52,10.49,10.5,76800.0,10.003,10.0316,10.003,10.0125,76800.0
2015-01-07 12:55:00,10.51,10.51,10.49,10.49,62400.0,10.0221,10.0221,10.003,10.003,62400.0
2015-01-07 13:00:00,10.5,10.52,10.48,10.48,63600.0,10.0125,10.0316,9.9935,9.9935,63600.0
2015-01-07 13:05:00,10.49,10.5,10.46,10.47,165600.0,10.003,10.0125,9.9744,9.9839,165600.0
2015-01-07 13:10:00,10.46,10.49,10.46,10.49,248400.0,9.9744,10.003,9.9744,10.003,248400.0
2015-01-07 13:15:00,10.48,10.5,10.48,10.49,51600.0,9.9935,10.0125,9.9935,10.003,51600.0
2015-01-07 13:20:00,10.49,10.49,10.43,10.44,333600.0,10.003,10.003,9.9458,9.9553,333600.0
2015-01-07 13:25:00,10.44,10.45,10.42,10.43,390000.0,9.9553,9.9649,9.9362,9.9458,390000.0
2015-01-07 13:30:00,10.44,10.46,10.44,10.46,44400.0,9.9553,9.9744,9.9553,9.9744,44400.0
2015-01-07 13:35:00,10.47,10.48,10.46,10.47,111600.0,9.9839,9.9935,9.9744,9.9839,111600.0
2015-01-07 13:40:00,10.47,10.48,10.47,10.47,18000.0,9.9839,9.9935,9.9839,9.9839,18000.0
2015-01-07 13:45:00,10.47,10.52,10.47,10.52,268800.0,9.9839,10.0316,9.9839,10.0316,268800.0
2015-01-07 13:50:00,10.52,10.52,10.49,10.49,64800.0,10.0316,10.0316,10.003,10.003,64800.0
2015-01-07 13:55:00,10.5,10.51,10.5,10.5,93600.0,10.0125,10.0221,10.0125,10.0125,93600.0
2015-01-07 14:00:00,10.5,10.54,10.45,10.53,463200.0,10.0125,10.0507,9.9649,10.0411,463200.0
2015-01-07 14:05:00,10.52,10.53,10.48,10.53,211200.0,10.0316,10.0411,9.9935,10.0411,211200.0
2015-01-07 14:10:00,10.54,10.55,10.49,10.5,289200.0,10.0507,10.0602,10.003,10.0125,289200.0
2015-01-07 14:15:00,10.51,10.52,10.47,10.48,169200.0,10.0221,10.0316,9.9839,9.9935,169200.0
2015-01-07 14:20:00,10.49,10.52,10.46,10.49,222000.0,10.003,10.0316,9.9744,10.003,222000.0
2015-01-07 14:25:00,10.48,10.5,10.48,10.49,50400.0,9.9935,10.0125,9.9935,10.003,50400.0
2015-01-07 14:30:00,10.48,10.53,10.48,10.53,121200.0,9.9935,10.0411,9.9935,10.0411,121200.0
2015-01-07 14:35:00,10.54,10.54,10.5,10.52,140400.0,10.0507,10.0507,10.0125,10.0316,140400.0
2015-01-07 14:40:00,10.51,10.51,10.48,10.5,66000.0,10.0221,10.0221,9.9935,10.0125,66000.0
2015-01-07 14:45:00,10.49,10.52,10.48,10.5,86400.0,10.003,10.0316,9.9935,10.0125,86400.0
2015-01-07 14:50:00,10.5,10.5,10.44,10.46,252000.0,10.0125,10.0125,9.9553,9.9744,252000.0
2015-01-07 14:55:00,10.46,10.48,10.44,10.45,201600.0,9.9744,9.9935,9.9553,9.9649,201600.0
2015-01-07 15:00:00,10.46,10.47,10.44,10.44,85200.0,9.9744,9.9839,9.9553,9.9553,85200.0
2015-01-07 15:05:00,10.45,10.5,10.44,10.5,169200.0,9.9649,10.0125,9.9553,10.0125,169200.0
2015-01-07 15:10:00,10.49,10.49,10.47,10.48,87600.0,10.003,10.003,9.9839,9.9935,87600.0
2015-01-07 15:15:00,10.47,10.5,10.43,10.48,475200.0,9.9839,10.0125,9.9458,9.9935,475200.0
2015-01-07 15:20:00,10.48,10.48,10.46,10.46,106800.0,9.9935,9.9935,9.9744,9.9744,106800.0
2015-01-07 15:25:00,10.45,10.49,10.44,10.49,110400.0,9.9649,10.003,9.9553,10.003,110400.0
2015-01-07 15:30:00,10.48,10.49,10.46,10.48,300000.0,9.9935,10.003,9.9744,9.9935,300000.0
2015-01-07 15:35:00,10.47,10.48,10.46,10.47,110400.0,9.9839,9.9935,9.9744,9.9839,110400.0
2015-01-07 15:40:00,10.48,10.49,10.47,10.49,231600.0,9.9935,10.003,9.9839,10.003,231600.0
2015-01-07 15:45:00,10.49,10.51,10.47,10.48,271200.0,10.003,10.0221,9.9839,9.9935,271200.0
2015-01-07 15:50:00,10.5,10.5,10.48,10.49,255600.0,10.0125,10.0125,9.9935,10.003,255600.0
2015-01-07 15:55:00,10.49,10.52,10.48,10.52,880800.0,10.003,10.0316,9.9935,10.0316,880800.0
2015-01-08 09:30:00,10.78,10.82,10.78,10.82,1108800.0,10.2795,10.3177,10.2795,10.3177,1108800.0
2015-01-08 09:35:00,10.82,10.84,10.8,10.83,987600.0,10.3177,10.3368,10.2986,10.3272,987600.0
2015-01-08 09:40:00,10.84,10.88,10.84,10.87,1015200.0,10.3368,10.3749,10.3368,10.3654,1015200.0
2015-01-08 09:45:00,10.87,10.89,10.86,10.87,480000.0,10.3654,10.3844,10.3558,10.3654,480000.0
2015-01-08 09:50:00,10.88,10.89,10.87,10.89,811200.0,10.3749,10.3844,10.3654,10.3844,811200.0
2015-01-08 09:55:00,10.89,10.9,10.87,10.9,495600.0,10.3844,10.394,10.3654,10.394,495600.0
2015-01-08 10:00:00,10.9,10.93,10.9,10.91,709200.0,10.394,10.4226,10.394,10.4035,709200.0
2015-01-08 10:05:00,10.92,10.95,10.91,10.95,294000.0,10.413,10.4416,10.4035,10.4416,294000.0
2015-01-08 10:10:00,10.95,10.97,10.93,10.97,352800.0,10.4416,10.4607,10.4226,10.4607,352800.0
2015-01-08 10:15:00,10.97,10.97,10.95,10.95,330000.0,10.4607,10.4607,10.4416,10.4416,330000.0
2015-01-08 10:20:00,10.95,10.95,10.93,10.95,367200.0,10.4416,10.4416,10.4226,10.4416,367200.0
2015-01-08 10:25:00,10.95,10.96,10.94,10.94,1855200.0,10.4416,10.4512,10.4321,10.4321,1855200.0
2015-01-08 10:30:00,10.95,10.96,10.94,10.94,204000.0,10.4416,10.4512,10.4321,10.4321,204000.0
2015-01-08 10:35:00,10.95,10.95,10.93,10.95,753600.0,10.4416,10.4416,10.4226,10.4416,753600.0
2015-01-08 10:40:00,10.94,10.97,10.94,10.97,172800.0,10.4321,10.4607,10.4321,10.4607,172800.0
2015-01-08 10:45:00,10.97,11.0,10.97,10.98,1178400.0,10.4607,10.4893,10.4607,10.4703,1178400.0
2015-01-08 10:50:00,10.98,10.98,10.96,10.98,392400.0,10.4703,10.4703,10.4512,10.4703,392400.0
2015-01-08 10:55:00,10.97,11.01,10.97,11.0,223200.0,10.4607,10.4989,10.4607,10.4893,223200.0
2015-01-08 11:00:00,11.01,11.04,11.01,11.03,570000.0,10.4989,10.5275,10.4989,10.5179,570000.0
2015-01-08 11:05:00,11.04,11.06,11.03,11.03,663600.0,10.5275,10.5465,10.5179,10.5179,663600.0
2015-01-08 11:10:00,11.04,11.04,11.03,11.03,228000.0,10.5275,10.5275,10.5179,10.5179,228000.0
2015-01-08 11:15:00,11.03,11.05,11.02,11.05,262800.0,10.5179,10.537,10.5084,10.537,262800.0
2015-01-08 11:20:00,11.05,11.05,11.03,11.03,108000.0,10.537,10.537,10.5179,10.5179,108000.0
2015-01-08 11:25:00,11.02,11.03,11.01,11.01,139200.0,10.5084,10.5179,10.4989,10.4989,139200.0
2015-01-08 11:30:00,11.02,11.02,11.02,11.02,56400.0,10.5084,10.5084,10.5084,10.5084,56400.0
2015-01-08 11:35:00,11.01,11.02,11.01,11.02,87600.0,10.4989,10.5084,10.4989,10.5084,87600.0
2015-01-08 11:40:00,11.02,11.02,11.0,11.01,139200.0,10.5084,10.5084,10.4893,10.4989,139200.0
2015-01-08 11:45:00,11.01,11.03,11.01,11.03,60000.0,10.4989,10.5179,10.4989,10.5179,60000.0
2015-01-08 11:50:00,11.03,11.03,11.02,11.03,86400.0,10.5179,10.5179,10.5084,10.5179,86400.0
2015-01-08 11:55:00,11.02,11.03,11.02,11.03,62400.0,10.5084,10.5179,10.5084,10.5179,62400.0
2015-01-08 12:00:00,11.03,11.03,11.02,11.02,62400.0,10.5179,10.5179,10.5084,10.5084,62400.0
2015-01-08 12:05:00,11.02,11.02,11.01,11.01,150000.0,10.5084,10.5084,10.4989,10.4989,150000.0
2015-01-08 12:10:00,11.01,11.01,10.97,10.98,487200.0,10.4989,10.4989,10.4607,10.4703,487200.0
2015-01-08 12:15:00,10.97,10.98,10.97,10.98,237600.0,10.4607,10.4703,10.4607,10.4703,237600.0
2015-01-08 12:20:00,10.98,10.98,10.97,10.97,50400.0,10.4703,10.4703,10.4607,10.4607,50400.0
2015-01-08 12:25:00,10.98,11.0,10.97,11.0,82800.0,10.4703,10.4893,10.4607,10.4893,82800.0
2015-01-08 12:30:00,11.01,11.01,11.0,11.01,145200.0,10.4989,10.4989,10.4893,10.4989,145200.0
2015-01-08 12:35:00,11.01,11.01,11.01,11.01,184800.0,10.4989,10.4989,10.4989,10.4989,184800.0
2015-01-08 12:40:00,11.01,11.04,11.01,11.03,84000.0,10.4989,10.5275,10.4989,10.5179,84000.0
2015-01-08 12:45:00,11.03,11.03,11.02,11.02,120000.0,10.5179,10.5179,10.5084,10.5084,120000.0
2015-01-08 12:50:00,11.03,11.03,11.02,11.03,20400.0,10.5179,10.5179,10.5084,10.5179,20400.0
2015-01-08 12:55:00,11.03,11.04,11.02,11.04,67200.0,10.5179,10.5275,10.5084,10.5275,67200.0
2015-01-08 13:00:00,11.03,11.05,11.02,11.03,145200.0,10.5179,10.537,10.5084,10.5179,145200.0
2015-01-08 13:05:00,11.03,11.08,11.03,11.08,1035600.0,10.5179,10.5656,10.5179,10.5656,1035600.0
2015-01-08 13:10:00,11.07,11.08,11.06,11.06,180000.0,10.5561,10.5656,10.5465,10.5465,180000.0
2015-01-08 13:15:00,11.06,11.07,11.05,11.06,67200.0,10.5465,10.5561,10.537,10.5465,67200.0
2015-01-08 13:20:00,11.06,11.07,11.05,11.06,74400.0,10.5465,10.5561,10.537,10.5465,74400.0
2015-01-08 13:25:00,11.07,11.08,11.06,11.07,126000.0,10.5561,10.5656,10.5465,10.5561,126000.0
2015-01-08 13:30:00,11.06,11.08,11.06,11.06,92400.0,10.5465,10.5656,10.5465,10.5465,92400.0
2015-01-08 13:35:00,11.06,11.06,11.05,11.05,117600.0,10.5465,10.5465,10.537,10.537,117600.0
2015-01-08 13:40:00,11.05,11.06,11.05,11.05,93600.0,10.537,10.5465,10.537,10.537,93600.0
2015-01-08 13:45:00,11.05,11.05,11.03,11.04,38400.0,10.537,10.537,10.5179,10.5275,38400.0
2015-01-08 13:50:00,11.04,11.05,11.03,11.04,19200.0,10.5275,10.537,10.5179,10.5275,19200.0
2015-01-08 13:55:00,11.04,11.04,10.99,11.01,344400.0,10.5275,10.5275,10.4798,10.4989,344400.0
2015-01-08 14:00:00,11.0,11.01,10.99,10.99,81600.0,10.4893,10.4989,10.4798,10.4798,81600.0
2015-01-08 14:05:00,10.99,11.02,10.99,11.02,268800.0,10.4798,10.5084,10.4798,10.5084,268800.0
2015-01-08 14:10:00,11.03,11.03,10.99,10.99,38400.0,10.5179,10.5179,10.4798,10.4798,38400.0
2015-01-08 14:15:00,11.01,11.02,11.0,11.02,69600.0,10.4989,10.5084,10.4893,10.5084,69600.0
2015-01-08 14:20:00,11.02,11.05,11.02,11.04,330000.0,10.5084,10.537,10.5084,10.5275,330000.0
2015-01-08 14:25:00,11.04,11.07,11.03,11.07,90000.0,10.5275,10.5561,10.5179,10.5561,90000.0
2015-01-08 14:30:00,11.07,11.09,11.07,11.08,382800.0,10.5561,10.5751,10.5561,10.5656,382800.0
2015-01-08 14:35:00,11.07,11.1,11.07,11.1,278400.0,10.5561,10.5847,10.5561,10.5847,278400.0
2015-01-08 14:40:00,11.1,11.11,11.1,11.1,405600.0,10.5847,10.5942,10.5847,10.5847,405600.0
2015-01-08 14:45:00,11.1,11.1,11.09,11.09,261600.0,10.5847,10.5847,10.5751,10.5751,261600.0
2015-01-08 14:50:00,11.09,11.09,11.08,11.09,78000.0,10.5751,10.5751,10.5656,10.5751,78000.0
2015-01-08 14:55:00,11.09,11.1,11.07,11.07,67200.0,10.5751,10.5847,10.5561,10.5561,67200.0
2015-01-08 15:00:00,11.08,11.1,11.08,11.09,104400.0,10.5656,10.5847,10.5656,10.5751,104400.0
2015-01-08 15:05:00,11.09,11.09,11.06,11.06,169200.0,10.5751,10.5751,10.5465,10.5465,169200.0
2015-01-08 15:10:00,11.07,11.09,11.07,11.08,169200.0,10.5561,10.5751,10.5561,10.5656,169200.0
2015-01-08 15:15:00,11.08,11.1,11.08,11.09,122400.0,10.5656,10.5847,10.5656,10.5751,122400.0
2015-01-08 15:20:00,11.09,11.11,11.09,11.1,70800.0,10.5751,10.5942,10.5751,10.5847,70800.0
2015-01-08 15:25:00,11.1,11.1,11.08,11.09,847200.0,10.5847,10.5847,10.5656,10.5751,847200.0
2015-01-08 15:30:00,11.1,11.1,11.06,11.07,264000.0,10.5847,10.5847,10.5465,10.5561,264000.0
2015-01-08 15:35:00,11.08,11.09,11.06,11.06,108000.0,10.5656,10.5751,10.5465,10.5465,108000.0
2015-01-08 15:40:00,11.06,11.07,11.03,11.04,332400.0,10.5465,10.5561,10.5179,10.5275,332400.0
2015-01-08 15:45:00,11.04,11.06,11.03,11.05,339600.0,10.5275,10.5465,10.5179,10.537,339600.0
2015-01-08 15:50:00,11.05,11.06,11.04,11.06,289200.0,10.537,10.5465,10.5275,10.5465,289200.0
2015-01-08 15:55:00,11.06,11.08,11.05,11.08,843600.0,10.5465,10.5656,10.537,10.5656,843600.0
2015-01-09 09:30:00,11.15,11.16,11.04,11.04,1358400.0,10.6324,10.6419,10.5275,10.5275,1358400.0
2015-01-09 09:35:00,11.04,11.04,11.0,11.03,454800.0,10.5275,10.5275,10.4893,10.5179,454800.0
2015-01-09 09:40:00,11.05,11.08,11.04,11.07,602400.0,10.537,10.5656,10.5275,10.5561,602400.0
2015-01-09 09:45:00,11.07,11.08,10.96,10.96,1492800.0,10.5561,10.5656,10.4512,10.4512,1492800.0
2015-01-09 09:50:00,10.96,11.0,10.95,10.98,321600.0,10.4512,10.4893,10.4416,10.4703,321600.0
2015-01-09 09:55:00,10.99,10.99,10.9,10.94,536400.0,10.4798,10.4798,10.394,10.4321,536400.0
2015-01-09 10:00:00,10.92,10.98,10.92,10.95,153600.0,10.413,10.4703,10.413,10.4416,153600.0
2015-01-09 10:05:00,10.96,10.99,10.93,10.99,205200.0,10.4512,10.4798,10.4226,10.4798,205200.0
2015-01-09 10:10:00,10.98,11.01,10.97,10.99,219600.0,10.4703,10.4989,10.4607,10.4798,219600.0
2015-01-09 10:15:00,10.99,10.99,10.93,10.95,247200.0,10.4798,10.4798,10.4226,10.4416,247200.0
2015-01-09 10:20:00,10.96,10.96,10.93,10.93,123600.0,10.4512,10.4512,10.4226,10.4226,123600.0
2015-01-09 10:25:00,10.94,10.95,10.87,10.88,664800.0,10.4321,10.4416,10.3654,10.3749,664800.0
2015-01-09 10:30:00,10.88,10.88,10.79,10.81,1365600.0,10.3749,10.3749,10.2891,10.3081,1365600.0
2015-01-09 10:35:00,10.81,10.85,10.8,10.81,706800.0,10.3081,10.3463,10.2986,10.3081,706800.0
2015-01-09 10:40:00,10.8,10.8,10.76,10.8,2455200.0,10.2986,10.2986,10.2605,10.2986,2455200.0
2015-01-09 10:45:00,10.79,10.84,10.78,10.81,368400.0,10.2891,10.3368,10.2795,10.3081,368400.0
2015-01-09 10:50:00,10.81,10.87,10.81,10.83,326400.0,10.3081,10.3654,10.3081,10.3272,326400.0
2015-01-09 10:55:00,10.84,10.87,10.82,10.84,222000.0,10.3368,10.3654,10.3177,10.3368,222000.0
2015-01-09 11:00:00,10.83,10.83,10.78,10.79,331200.0,10.3272,10.3272,10.2795,10.2891,331200.0
2015-01-09 11:05:00,10.79,10.82,10.77,10.77,108000.0,10.2891,10.3177,10.27,10.27,108000.0
2015-01-09 11:10:00,10.77,10.77,10.7,10.72,789600.0,10.27,10.27,10.2032,10.2223,789600.0
2015-01-09 11:15:00,10.73,10.74,10.7,10.72,225600.0,10.2319,10.2414,10.2032,10.2223,225600.0
2015-01-09 11:20:00,10.73,10.75,10.69,10.74,259200.0,10.2319,10.2509,10.1937,10.2414,259200.0
2015-01-09 11:25:00,10.74,10.75,10.72,10.74,206400.0,10.2414,10.2509,10.2223,10.2414,206400.0
2015-01-09 11:30:00,10.73,10.78,10.69,10.78,435600.0,10.2319,10.2795,10.1937,10.2795,435600.0
2015-01-09 11:35:00,10.78,10.79,10.76,10.79,246000.0,10.2795,10.2891,10.2605,10.2891,246000.0
2015-01-09 11:40:00,10.78,10.8,10.76,10.8,273600.0,10.2795,10.2986,10.2605,10.2986,273600.0
2015-01-09 11:45:00,10.8,10.84,10.79,10.82,297600.0,10.2986,10.3368,10.2891,10.3177,297600.0
2015-01-09 11:50:00,10.82,10.83,10.8,10.82,422400.0,10.3177,10.3272,10.2986,10.3177,422400.0
2015-01-09 11:55:00,10.82,10.85,10.8,10.85,91200.0,10.3177,10.3463,10.2986,10.3463,91200.0
2015-01-09 12:00:00,10.85,10.86,10.84,10.85,228000.0,10.3463,10.3558,10.3368,10.3463,228000.0
2015-01-09 12:05:00,10.85,10.9,10.85,10.9,487200.0,10.3463,10.394,10.3463,10.394,487200.0
2015-01-09 12:10:00,10.89,10.9,10.88,10.89,217200.0,10.3844,10.394,10.3749,10.3844,217200.0
2015-01-09 12:15:00,10.89,10.91,10.88,10.9,174000.0,10.3844,10.4035,10.3749,10.394,174000.0
2015-01-09 12:20:00,10.89,10.89,10.85,10.85,372000.0,10.3844,10.3844,10.3463,10.3463,372000.0
2015-01-09 12:25:00,10.85,10.85,10.82,10.84,578400.0,10.3463,10.3463,10.3177,10.3368,578400.0
2015-01-09 12:30:00,10.85,10.87,10.81,10.81,462000.0,10.3463,10.3654,10.3081,10.3081,462000.0
2015-01-09 12:35:00,10.81,10.83,10.81,10.83,145200.0,10.3081,10.3272,10.3081,10.3272,145200.0
2015-01-09 12:40:00,10.84,10.84,10.82,10.84,34800.0,10.3368,10.3368,10.3177,10.3368,34800.0
2015-01-09 12:45:00,10.84,10.86,10.84,10.85,124800.0,10.3368,10.3558,10.3368,10.3463,124800.0
2015-01-09 12:50:00,10.84,10.84,10.81,10.81,34800.0,10.3368,10.3368,10.3081,10.3081,34800.0
2015-01-09 12:55:00,10.81,10.82,10.78,10.78,387600.0,10.3081,10.3177,10.2795,10.2795,387600.0
2015-01-09 13:00:00,10.78,10.79,10.76,10.79,295200.0,10.2795,10.2891,10.2605,10.2891,295200.0
2015-01-09 13:05:00,10.79,10.81,10.79,10.79,168000.0,10.2891,10.3081,10.2891,10.2891,168000.0
2015-01-09 13:10:00,10.8,10.86,10.8,10.86,528000.0,10.2986,10.3558,10.2986,10.3558,528000.0
2015-01-09 13:15:00,10.86,10.87,10.85,10.87,230400.0,10.3558,10.3654,10.3463,10.3654,230400.0
2015-01-09 13:20:00,10.87,10.88,10.84,10.85,660000.0,10.3654,10.3749,10.3368,10.3463,660000.0
2015-01-09 13:25:00,10.84,10.84,10.82,10.82,178800.0,10.3368,10.3368,10.3177,10.3177,178800.0
2015-01-09 13:30:00,10.84,10.87,10.84,10.85,368400.0,10.3368,10.3654,10.3368,10.3463,368400.0
2015-01-09 13:35:00,10.86,10.86,10.84,10.85,75600.0,10.3558,10.3558,10.3368,10.3463,75600.0
2015-01-09 13:40:00,10.86,10.86,10.79,10.81,270000.0,10.3558,10.3558,10.2891,10.3081,270000.0
2015-01-09 13:45:00,10.81,10.84,10.8,10.84,116400.0,10.3081,10.3368,10.2986,10.3368,116400.0
2015-01-09 13:50:00,10.84,10.87,10.83,10.85,333600.0,10.3368,10.3654,10.3272,10.3463,333600.0
2015-01-09 13:55:00,10.84,10.84,10.83,10.83,40800.0,10.3368,10.3368,10.3272,10.3272,40800.0
2015-01-09 14:00:00,10.83,10.83,10.8,10.81,171600.0,10.3272,10.3272,10.2986,10.3081,171600.0
2015-01-09 14:05:00,10.8,10.84,10.8,10.83,151200.0,10.2986,10.3368,10.2986,10.3272,151200.0
2015-01-09 14:10:00,10.83,10.84,10.82,10.84,37200.0,10.3272,10.3368,10.3177,10.3368,37200.0
2015-01-09 14:15:00,10.83,10.84,10.81,10.84,99600.0,10.3272,10.3368,10.3081,10.3368,99600.0
2015-01-09 14:20:00,10.82,10.83,10.81,10.83,79200.0,10.3177,10.3272,10.3081,10.3272,79200.0
2015-01-09 14:25:00,10.83,10.84,10.81,10.82,42000.0,10.3272,10.3368,10.3081,10.3177,42000.0
2015-01-09 14:30:00,10.82,10.82,10.79,10.81,282000.0,10.3177,10.3177,10.2891,10.3081,282000.0
2015-01-09 14:35:00,10.81,10.86,10.81,10.86,314400.0,10.3081,10.3558,10.3081,10.3558,314400.0
2015-01-09 14:40:00,10.86,10.87,10.85,10.85,320400.0,10.3558,10.3654,10.3463,10.3463,320400.0
2015-01-09 14:45:00,10.84,10.85,10.81,10.82,373200.0,10.3368,10.3463,10.3081,10.3177,373200.0
2015-01-09 14:50:00,10.83,10.86,10.82,10.85,99600.0,10.3272,10.3558,10.3177,10.3463,99600.0
2015-01-09 14:55:00,10.85,10.85,10.83,10.85,90000.0,10.3463,10.3463,10.3272,10.3463,90000.0
2015-01-09 15:00:00,10.85,10.88,10.85,10.87,223200.0,10.3463,10.3749,10.3463,10.3654,223200.0
2015-01-09 15:05:00,10.88,10.9,10.87,10.9,212400.0,10.3749,10.394,10.3654,10.394,212400.0
2015-01-09 15:10:00,10.9,10.94,10.9,10.94,908400.0,10.394,10.4321,10.394,10.4321,908400.0
2015-01-09 15:15:00,10.94,10.94,10.91,10.91,206400.0,10.4321,10.4321,10.4035,10.4035,206400.0
2015-01-09 15:20:00,10.92,10.93,10.91,10.91,82800.0,10.413,10.4226,10.4035,10.4035,82800.0
2015-01-09 15:25:00,10.91,10.91,10.86,10.86,482400.0,10.4035,10.4035,10.3558,10.3558,482400.0
2015-01-09 15:30:00,10.86,10.87,10.82,10.85,530400.0,10.3558,10.3654,10.3177,10.3463,530400.0
2015-01-09 15:35:00,10.85,10.87,10.84,10.86,64800.0,10.3463,10.3654,10.3368,10.3558,64800.0
2015-01-09 15:40:00,10.87,10.89,10.87,10.88,93600.0,10.3654,10.3844,10.3654,10.3749,93600.0
2015-01-09 15:45:00,10.87,10.88,10.85,10.87,218400.0,10.3654,10.3749,10.3463,10.3654,218400.0
2015-01-09 15:50:00,10.85,10.86,10.81,10.83,255600.0,10.3463,10.3558,10.3081,10.3272,255600.0
2015-01-09 15:55:00,10.83,10.83,10.8,10.8,1630800.0,10.3272,10.3272,10.2986,10.2986,1630800.0
2015-01-12 09:30:00,10.84,10.86,10.77,10.77,732000.0,10.3368,10.3558,10.27,10.27,732000.0
2015-01-12 09:35:00,10.77,10.77,10.62,10.63,805200.0,10.27,10.27,10.127,10.1365,805200.0
2015-01-12 09:40:00,10.63,10.63,10.58,10.62,670800.0,10.1365,10.1365,10.0888,10.127,670800.0
2015-01-12 09:45:00,10.62,10.63,10.53,10.55,548400.0,10.127,10.1365,10.0411,10.0602,548400.0
2015-01-12 09:50:00,10.54,10.56,10.53,10.54,283200.0,10.0507,10.0697,10.0411,10.0507,283200.0
2015-01-12 09:55:00,10.54,10.54,10.47,10.5,765600.0,10.0507,10.0507,9.9839,10.0125,765600.0
2015-01-12 10:00:00,10.5,10.51,10.44,10.49,418800.0,10.0125,10.0221,9.9553,10.003,418800.0
2015-01-12 10:05:00,10.49,10.52,10.48,10.52,427200.0,10.003,10.0316,9.9935,10.0316,427200.0
2015-01-12 10:10:00,10.51,10.54,10.48,10.48,218400.0,10.0221,10.0507,9.9935,9.9935,218400.0
2015-01-12 10:15:00,10.48,10.55,10.48,10.55,332400.0,9.9935,10.0602,9.9935,10.0602,332400.0
2015-01-12 10:20:00,10.55,10.55,10.5,10.53,286800.0,10.0602,10.0602,10.0125,10.0411,286800.0
2015-01-12 10:25:00,10.52,10.56,10.49,10.5,337200.0,10.0316,10.0697,10.003,10.0125,337200.0
2015-01-12 10:30:00,10.5,10.53,10.48,10.5,190800.0,10.0125,10.0411,9.9935,10.0125,190800.0
2015-01-12 10:35:00,10.5,10.54,10.48,10.54,208800.0,10.0125,10.0507,9.9935,10.0507,208800.0
2015-01-12 10:40:00,10.54,10.58,10.53,10.57,236400.0,10.0507,10.0888,10.0411,10.0793,236400.0
2015-01-12 10:45:00,10.57,10.59,10.56,10.58,232800.0,10.0793,10.0984,10.0697,10.0888,232800.0
2015-01-12 10:50:00,10.57,10.57,10.55,10.55,142800.0,10.0793,10.0793,10.0602,10.0602,142800.0
2015-01-12 10:55:00,10.55,10.63,10.54,10.62,285600.0,10.0602,10.1365,10.0507,10.127,285600.0
2015-01-12 11:00:00,10.63,10.64,10.63,10.64,422400.0,10.1365,10.146,10.1365,10.146,422400.0
2015-01-12 11:05:00,10.64,10.65,10.62,10.62,130800.0,10.146,10.1556,10.127,10.127,130800.0
2015-01-12 11:10:00,10.62,10.66,10.6,10.6,147600.0,10.127,10.1651,10.1079,10.1079,147600.0
2015-01-12 11:15:00,10.6,10.61,10.59,10.61,225600.0,10.1079,10.1174,10.0984,10.1174,225600.0
2015-01-12 11:20:00,10.63,10.64,10.59,10.62,262800.0,10.1365,10.146,10.0984,10.127,262800.0
2015-01-12 11:25:00,10.62,10.62,10.6,10.6,144000.0,10.127,10.127,10.1079,10.1079,144000.0
2015-01-12 11:30:00,10.62,10.63,10.58,10.6,192000.0,10.127,10.1365,10.0888,10.1079,192000.0
2015-01-12 11:35:00,10.6,10.64,10.6,10.62,130800.0,10.1079,10.146,10.1079,10.127,130800.0
2015-01-12 11:40:00,10.63,10.63,10.61,10.61,60000.0,10.1365,10.1365,10.1174,10.1174,60000.0
2015-01-12 11:45:00,10.62,10.63,10.56,10.56,379200.0,10.127,10.1365,10.0697,10.0697,379200.0
2015-01-12 11:50:00,10.56,10.56,10.53,10.56,232800.0,10.0697,10.0697,10.0411,10.0697,232800.0
2015-01-12 11:55:00,10.55,10.58,10.54,10.57,108000.0,10.0602,10.0888,10.0507,10.0793,108000.0
2015-01-12 12:00:00,10.57,10.61,10.57,10.61,118800.0,10.0793,10.1174,10.0793,10.1174,118800.0
2015-01-12 12:05:00,10.61,10.61,10.59,10.6,61200.0,10.1174,10.1174,10.0984,10.1079,61200.0
2015-01-12 12:10:00,10.6,10.61,10.57,10.58,124800.0,10.1079,10.1174,10.0793,10.0888,124800.0
2015-01-12 12:15:00,10.59,10.6,10.55,10.59,124800.0,10.0984,10.1079,10.0602,10.0984,124800.0
2015-01-12 12:20:00,10.6,10.63,10.6,10.63,154800.0,10.1079,10.1365,10.1079,10.1365,154800.0
2015-01-12 12:25:00,10.63,10.63,10.59,10.6,88800.0,10.1365,10.1365,10.0984,10.1079,88800.0
2015-01-12 12:30:00,10.61,10.63,10.61,10.63,43200.0,10.1174,10.1365,10.1174,10.1365,43200.0
2015-01-12 12:35:00,10.63,10.63,10.61,10.63,50400.0,10.1365,10.1365,10.1174,10.1365,50400.0
2015-01-12 12:40:00,10.63,10.63,10.58,10.58,175200.0,10.1365,10.1365,10.0888,10.0888,175200.0
2015-01-12 12:45:00,10.58,10.59,10.57,10.57,96000.0,10.0888,10.0984,10.0793,10.0793,96000.0
2015-01-12 12:50:00,10.57,10.57,10.55,10.56,229200.0,10.0793,10.0793,10.0602,10.0697,229200.0
2015-01-12 12:55:00,10.56,10.57,10.54,10.55,140400.0,10.0697,10.0793,10.0507,10.0602,140400.0
2015-01-12 13:00:00,10.55,10.58,10.55,10.56,78000.0,10.0602,10.0888,10.0602,10.0697,78000.0
2015-01-12 13:05:00,10.56,10.57,10.53,10.55,78000.0,10.0697,10.0793,10.0411,10.0602,78000.0
2015-01-12 13:10:00,10.55,10.56,10.53,10.56,147600.0,10.0602,10.0697,10.0411,10.0697,147600.0
2015-01-12 13:15:00,10.55,10.56,10.53,10.53,55200.0,10.0602,10.0697,10.0411,10.0411,55200.0
2015-01-12 13:20:00,10.54,10.54,10.5,10.51,368400.0,10.0507,10.0507,10.0125,10.0221,368400.0
2015-01-12 13:25:00,10.5,10.53,10.5,10.5,297600.0,10.0125,10.0411,10.0125,10.0125,297600.0
2015-01-12 13:30:00,10.5,10.53,10.5,10.53,517200.0,10.0125,10.0411,10.0125,10.0411,517200.0
2015-01-12 13:35:00,10.53,10.55,10.52,10.54,76800.0,10.0411,10.0602,10.0316,10.0507,76800.0
2015-01-12 13:40:00,10.54,10.55,10.53,10.55,94800.0,10.0507,10.0602,10.0411,10.0602,94800.0
2015-01-12 13:45:00,10.55,10.58,10.54,10.57,273600.0,10.0602,10.0888,10.0507,10.0793,273600.0
2015-01-12 13:50:00,10.57,10.57,10.56,10.56,76800.0,10.0793,10.0793,10.0697,10.0697,76800.0
2015-01-12 13:55:00,10.56,10.56,10.55,10.55,88800.0,10.0697,10.0697,10.0602,10.0602,88800.0
2015-01-12 14:00:00,10.55,10.58,10.55,10.55,98400.0,10.0602,10.0888,10.0602,10.0602,98400.0
2015-01-12 14:05:00,10.56,10.56,10.54,10.56,36000.0,10.0697,10.0697,10.0507,10.0697,36000.0
2015-01-12 14:10:00,10.57,10.58,10.56,10.58,106800.0,10.0793,10.0888,10.0697,10.0888,106800.0
2015-01-12 14:15:00,10.58,10.58,10.53,10.53,117600.0,10.0888,10.0888,10.0411,10.0411,117600.0
2015-01-12 14:20:00,10.53,10.54,10.51,10.52,180000.0,10.0411,10.0507,10.0221,10.0316,180000.0
2015-01-12 14:25:00,10.52,10.53,10.49,10.51,343200.0,10.0316,10.0411,10.003,10.0221,343200.0
2015-01-12 14:30:00,10.51,10.51,10.47,10.5,218400.0,10.0221,10.0221,9.9839,10.0125,218400.0
2015-01-12 14:35:00,10.49,10.49,10.46,10.47,189600.0,10.003,10.003,9.9744,9.9839,189600.0
2015-01-12 14:40:00,10.46,10.48,10.46,10.48,152400.0,9.9744,9.9935,9.9744,9.9935,152400.0
2015-01-12 14:45:00,10.47,10.5,10.46,10.5,302400.0,9.9839,10.0125,9.9744,10.0125,302400.0
2015-01-12 14:50:00,10.5,10.5,10.47,10.49,180000.0,10.0125,10.0125,9.9839,10.003,180000.0
2015-01-12 14:55:00,10.49,10.53,10.48,10.52,336000.0,10.003,10.0411,9.9935,10.0316,336000.0
2015-01-12 15:00:00,10.52,10.54,10.51,10.54,152400.0,10.0316,10.0507,10.0221,10.0507,152400.0
2015-01-12 15:05:00,10.54,10.54,10.5,10.51,144000.0,10.0507,10.0507,10.0125,10.0221,144000.0
2015-01-12 15:10:00,10.51,10.54,10.51,10.53,84000.0,10.0221,10.0507,10.0221,10.0411,84000.0
2015-01-12 15:15:00,10.52,10.56,10.52,10.54,182400.0,10.0316,10.0697,10.0316,10.0507,182400.0
2015-01-12 15:20:00,10.54,10.55,10.5,10.5,346800.0,10.0507,10.0602,10.0125,10.0125,346800.0
2015-01-12 15:25:00,10.5,10.52,10.49,10.51,168000.0,10.0125,10.0316,10.003,10.0221,168000.0
2015-01-12 15:30:00,10.51,10.53,10.47,10.47,206400.0,10.0221,10.0411,9.9839,9.9839,206400.0
2015-01-12 15:35:00,10.47,10.49,10.45,10.49,445200.0,9.9839,10.003,9.9649,10.003,445200.0
2015-01-12 15:40:00,10.49,10.53,10.49,10.53,495600.0,10.003,10.0411,10.003,10.0411,495600.0
2015-01-12 15:45:00,10.54,10.61,10.54,10.59,955200.0,10.0507,10.1174,10.0507,10.0984,955200.0
2015-01-12 15:50:00,10.58,10.58,10.54,10.57,1058400.0,10.0888,10.0888,10.0507,10.0793,1058400.0
2015-01-12 15:55:00,10.57,10.58,10.52,10.54,495600.0,10.0793,10.0888,10.0316,10.0507,495600.0
2015-01-13 09:30:00,10.78,10.9,10.77,10.9,834000.0,10.2795,10.394,10.27,10.394,834000.0
2015-01-13 09:35:00,10.9,10.91,10.86,10.88,667200.0,10.394,10.4035,10.3558,10.3749,667200.0
2015-01-13 09:40:00,10.89,10.95,10.88,10.92,610800.0,10.3844,10.4416,10.3749,10.413,610800.0
2015-01-13 09:45:00,10.93,10.96,10.93,10.94,445200.0,10.4226,10.4512,10.4226,10.4321,445200.0
2015-01-13 09:50:00,10.95,10.96,10.91,10.95,246000.0,10.4416,10.4512,10.4035,10.4416,246000.0
2015-01-13 09:55:00,10.95,10.97,10.94,10.97,236400.0,10.4416,10.4607,10.4321,10.4607,236400.0
2015-01-13 10:00:00,10.98,10.99,10.95,10.96,285600.0,10.4703,10.4798,10.4416,10.4512,285600.0
2015-01-13 10:05:00,10.95,10.96,10.93,10.94,182400.0,10.4416,10.4512,10.4226,10.4321,182400.0
2015-01-13 10:10:00,10.94,10.95,10.93,10.94,207600.0,10.4321,10.4416,10.4226,10.4321,207600.0
2015-01-13 10:15:00,10.93,10.93,10.91,10.92,154800.0,10.4226,10.4226,10.4035,10.413,154800.0
2015-01-13 10:20:00,10.91,10.93,10.9,10.93,170400.0,10.4035,10.4226,10.394,10.4226,170400.0
2015-01-13 10:25:00,10.93,10.93,10.91,10.92,232800.0,10.4226,10.4226,10.4035,10.413,232800.0
2015-01-13 10:30:00,10.91,10.93,10.9,10.93,206400.0,10.4035,10.4226,10.394,10.4226,206400.0
2015-01-13 10:35:00,10.93,10.94,10.92,10.92,105600.0,10.4226,10.4321,10.413,10.413,105600.0
2015-01-13 10:40:00,10.92,10.95,10.92,10.93,138000.0,10.413,10.4416,10.413,10.4226,138000.0
2015-01-13 10:45:00,10.93,10.95,10.93,10.94,229200.0,10.4226,10.4416,10.4226,10.4321,229200.0
2015-01-13 10:50:00,10.94,10.98,10.94,10.96,320400.0,10.4321,10.4703,10.4321,10.4512,320400.0
2015-01-13 10:55:00,10.96,10.97,10.93,10.94,157200.0,10.4512,10.4607,10.4226,10.4321,157200.0
2015-01-13 11:00:00,10.94,10.94,10.91,10.92,132000.0,10.4321,10.4321,10.4035,10.413,132000.0
2015-01-13 11:05:00,10.93,10.93,10.91,10.91,168000.0,10.4226,10.4226,10.4035,10.4035,168000.0
2015-01-13 11:10:00,10.91,10.92,10.9,10.91,52800.0,10.4035,10.413,10.394,10.4035,52800.0
2015-01-13 11:15:00,10.92,10.92,10.89,10.89,165600.0,10.413,10.413,10.3844,10.3844,165600.0
2015-01-13 11:20:00,10.89,10.89,10.86,10.88,433200.0,10.3844,10.3844,10.3558,10.3749,433200.0
2015-01-13 11:25:00,10.88,10.9,10.87,10.9,114000.0,10.3749,10.394,10.3654,10.394,114000.0
2015-01-13 11:30:00,10.9,10.91,10.86,10.87,124800.0,10.394,10.4035,10.3558,10.3654,124800.0
2015-01-13 11:35:00,10.88,10.89,10.86,10.87,74400.0,10.3749,10.3844,10.3558,10.3654,74400.0
2015-01-13 11:40:00,10.87,10.87,10.84,10.85,133200.0,10.3654,10.3654,10.3368,10.3463,133200.0
2015-01-13 11:45:00,10.86,10.9,10.85,10.89,276000.0,10.3558,10.394,10.3463,10.3844,276000.0
2015-01-13 11:50:00,10.89,10.89,10.87,10.87,93600.0,10.3844,10.3844,10.3654,10.3654,93600.0
2015-01-13 11:55:00,10.86,10.87,10.83,10.84,310800.0,10.3558,10.3654,10.3272,10.3368,310800.0
2015-01-13 12:00:00,10.84,10.85,10.81,10.82,135600.0,10.3368,10.3463,10.3081,10.3177,135600.0
2015-01-13 12:05:00,10.82,10.82,10.79,10.81,210000.0,10.3177,10.3177,10.2891,10.3081,210000.0
2015-01-13 12:10:00,10.8,10.82,10.79,10.81,73200.0,10.2986,10.3177,10.2891,10.3081,73200.0
2015-01-13 12:15:00,10.8,10.81,10.79,10.8,230400.0,10.2986,10.3081,10.2891,10.2986,230400.0
2015-01-13 12:20:00,10.8,10.8,10.72,10.74,459600.0,10.2986,10.2986,10.2223,10.2414,459600.0
2015-01-13 12:25:00,10.74,10.75,10.73,10.74,196800.0,10.2414,10.2509,10.2319,10.2414,196800.0
2015-01-13 12:30:00,10.74,10.74,10.7,10.71,380400.0,10.2414,10.2414,10.2032,10.2128,380400.0
2015-01-13 12:35:00,10.72,10.73,10.71,10.72,57600.0,10.2223,10.2319,10.2128,10.2223,57600.0
2015-01-13 12:40:00,10.7,10.7,10.67,10.69,340800.0,10.2032,10.2032,10.1746,10.1937,340800.0
2015-01-13 12:45:00,10.68,10.72,10.68,10.72,280800.0,10.1842,10.2223,10.1842,10.2223,280800.0
2015-01-13 12:50:00,10.73,10.74,10.71,10.72,226800.0,10.2319,10.2414,10.2128,10.2223,226800.0
2015-01-13 12:55:00,10.72,10.73,10.72,10.73,98400.0,10.2223,10.2319,10.2223,10.2319,98400.0
2015-01-13 13:00:00,10.74,10.75,10.73,10.74,104400.0,10.2414,10.2509,10.2319,10.2414,104400.0
2015-01-13 13:05:00,10.75,10.76,10.74,10.74,141600.0,10.2509,10.2605,10.2414,10.2414,141600.0
2015-01-13 13:10:00,10.73,10.75,10.73,10.74,52800.0,10.2319,10.2509,10.2319,10.2414,52800.0
2015-01-13 13:15:00,10.74,10.74,10.72,10.72,88800.0,10.2414,10.2414,10.2223,10.2223,88800.0
2015-01-13 13:20:00,10.72,10.72,10.62,10.62,698400.0,10.2223,10.2223,10.127,10.127,698400.0
2015-01-13 13:25:00,10.63,10.63,10.55,10.57,409200.0,10.1365,10.1365,10.0602,10.0793,409200.0
2015-01-13 13:30:00,10.57,10.57,10.5,10.55,446400.0,10.0793,10.0793,10.0125,10.0602,446400.0
2015-01-13 13:35:00,10.55,10.55,10.48,10.48,252000.0,10.0602,10.0602,9.9935,9.9935,252000.0
2015-01-13 13:40:00,10.49,10.5,10.46,10.49,373200.0,10.003,10.0125,9.9744,10.003,373200.0
2015-01-13 13:45:00,10.48,10.52,10.48,10.48,182400.0,9.9935,10.0316,9.9935,9.9935,182400.0
2015-01-13 13:50:00,10.49,10.49,10.3,10.34,818400.0,10.003,10.003,9.8218,9.86,818400.0
2015-01-13 13:55:00,10.35,10.4,10.33,10.39,411600.0,9.8695,9.9172,9.8504,9.9076,411600.0
2015-01-13 14:00:00,10.37,10.38,10.33,10.37,367200.0,9.8886,9.8981,9.8504,9.8886,367200.0
2015-01-13 14:05:00,10.35,10.35,10.27,10.32,859200.0,9.8695,9.8695,9.7932,9.8409,859200.0
2015-01-13 14:10:00,10.31,10.31,10.22,10.25,513600.0,9.8314,9.8314,9.7455,9.7741,513600.0
2015-01-13 14:15:00,10.23,10.3,10.23,10.28,626400.0,9.7551,9.8218,9.7551,9.8027,626400.0
2015-01-13 14:20:00,10.28,10.3,10.27,10.29,2557200.0,9.8027,9.8218,9.7932,9.8123,2557200.0
2015-01-13 14:25:00,10.3,10.37,10.29,10.35,3498000.0,9.8218,9.8886,9.8123,9.8695,3498000.0
2015-01-13 14:30:00,10.36,10.39,10.35,10.37,562800.0,9.879,9.9076,9.8695,9.8886,562800.0
2015-01-13 14:35:00,10.37,10.42,10.37,10.39,372000.0,9.8886,9.9362,9.8886,9.9076,372000.0
2015-01-13 14:40:00,10.4,10.4,10.37,10.4,763200.0,9.9172,9.9172,9.8886,9.9172,763200.0
2015-01-13 14:45:00,10.4,10.41,10.37,10.38,194400.0,9.9172,9.9267,9.8886,9.8981,194400.0
2015-01-13 14:50:00,10.38,10.42,10.38,10.39,138000.0,9.8981,9.9362,9.8981,9.9076,138000.0
2015-01-13 14:55:00,10.4,10.4,10.28,10.28,708000.0,9.9172,9.9172,9.8027,9.8027,708000.0
2015-01-13 15:00:00,10.27,10.31,10.27,10.3,530400.0,9.7932,9.8314,9.7932,9.8218,530400.0
2015-01-13 15:05:00,10.29,10.3,10.25,10.26,346800.0,9.8123,9.8218,9.7741,9.7837,346800.0
2015-01-13 15:10:00,10.25,10.36,10.25,10.36,739200.0,9.7741,9.879,9.7741,9.879,739200.0
2015-01-13 15:15:00,10.36,10.4,10.35,10.38,289200.0,9.879,9.9172,9.8695,9.8981,289200.0
2015-01-13 15:20:00,10.38,10.4,10.35,10.39,216000.0,9.8981,9.9172,9.8695,9.9076,216000.0
2015-01-13 15:25:00,10.4,10.41,10.33,10.33,180000.0,9.9172,9.9267,9.8504,9.8504,180000.0
2015-01-13 15:30:00,10.34,10.44,10.33,10.42,330000.0,9.86,9.9553,9.8504,9.9362,330000.0
2015-01-13 15:35:00,10.43,10.53,10.41,10.52,592800.0,9.9458,10.0411,9.9267,10.0316,592800.0
2015-01-13 15:40:00,10.53,10.56,10.5,10.51,406800.0,10.0411,10.0697,10.0125,10.0221,406800.0
2015-01-13 15:45:00,10.5,10.5,10.44,10.45,530400.0,10.0125,10.0125,9.9553,9.9649,530400.0
2015-01-13 15:50:00,10.44,10.46,10.39,10.42,819600.0,9.9553,9.9744,9.9076,9.9362,819600.0
2015-01-13 15:55:00,10.43,10.46,10.42,10.46,723600.0,9.9458,9.9744,9.9362,9.9744,723600.0
2015-01-14 09:30:00,10.08,10.17,10.05,10.16,1485600.0,9.612,9.6979,9.5834,9.6883,1485600.0
2015-01-14 09:35:00,10.15,10.2,10.12,10.14,720000.0,9.6788,9.7265,9.6502,9.6692,720000.0
2015-01-14 09:40:00,10.14,10.18,10.13,10.16,368400.0,9.6692,9.7074,9.6597,9.6883,368400.0
2015-01-14 09:45:00,10.16,10.19,10.11,10.19,596400.0,9.6883,9.7169,9.6406,9.7169,596400.0
2015-01-14 09:50:00,10.19,10.19,10.14,10.15,429600.0,9.7169,9.7169,9.6692,9.6788,429600.0
2015-01-14 09:55:00,10.16,10.19,10.16,10.17,274800.0,9.6883,9.7169,9.6883,9.6979,274800.0
2015-01-14 10:00:00,10.16,10.22,10.15,10.17,675600.0,9.6883,9.7455,9.6788,9.6979,675600.0
2015-01-14 10:05:00,10.17,10.29,10.17,10.28,813600.0,9.6979,9.8123,9.6979,9.8027,813600.0
2015-01-14 10:10:00,10.29,10.3,10.25,10.25,726000.0,9.8123,9.8218,9.7741,9.7741,726000.0
2015-01-14 10:15:00,10.25,10.27,10.23,10.23,616800.0,9.7741,9.7932,9.7551,9.7551,616800.0
2015-01-14 10:20:00,10.23,10.26,10.22,10.24,265200.0,9.7551,9.7837,9.7455,9.7646,265200.0
2015-01-14 10:25:00,10.25,10.27,10.23,10.27,214800.0,9.7741,9.7932,9.7551,9.7932,214800.0
2015-01-14 10:30:00,10.26,10.26,10.17,10.21,294000.0,9.7837,9.7837,9.6979,9.736,294000.0
2015-01-14 10:35:00,10.2,10.22,10.15,10.16,409200.0,9.7265,9.7455,9.6788,9.6883,409200.0
2015-01-14 10:40:00,10.16,10.24,10.15,10.23,356400.0,9.6883,9.7646,9.6788,9.7551,356400.0
2015-01-14 10:45:00,10.22,10.25,10.21,10.22,297600.0,9.7455,9.7741,9.736,9.7455,297600.0
2015-01-14 10:50:00,10.24,10.25,10.2,10.2,259200.0,9.7646,9.7741,9.7265,9.7265,259200.0
2015-01-14 10:55:00,10.21,10.23,10.18,10.22,300000.0,9.736,9.7551,9.7074,9.7455,300000.0
2015-01-14 11:00:00,10.22,10.23,10.15,10.16,302400.0,9.7455,9.7551,9.6788,9.6883,302400.0
2015-01-14 11:05:00,10.17,10.17,10.1,10.12,824400.0,9.6979,9.6979,9.6311,9.6502,824400.0
2015-01-14 11:10:00,10.13,10.15,10.09,10.09,463200.0,9.6597,9.6788,9.6216,9.6216,463200.0
2015-01-14 11:15:00,10.09,10.13,10.09,10.09,189600.0,9.6216,9.6597,9.6216,9.6216,189600.0
2015-01-14 11:20:00,10.09,10.14,10.09,10.13,118800.0,9.6216,9.6692,9.6216,9.6597,118800.0
2015-01-14 11:25:00,10.12,10.13,10.1,10.11,116400.0,9.6502,9.6597,9.6311,9.6406,116400.0
2015-01-14 11:30:00,10.1,10.12,10.08,10.09,253200.0,9.6311,9.6502,9.612,9.6216,253200.0
2015-01-14 11:35:00,10.1,10.15,10.09,10.15,243600.0,9.6311,9.6788,9.6216,9.6788,243600.0
2015-01-14 11:40:00,10.16,10.19,10.15,10.16,482400.0,9.6883,9.7169,9.6788,9.6883,482400.0
2015-01-14 11:45:00,10.16,10.18,10.16,10.17,78000.0,9.6883,9.7074,9.6883,9.6979,78000.0
2015-01-14 11:50:00,10.17,10.18,10.12,10.13,271200.0,9.6979,9.7074,9.6502,9.6597,271200.0
2015-01-14 11:55:00,10.13,10.13,10.1,10.1,219600.0,9.6597,9.6597,9.6311,9.6311,219600.0
2015-01-14 12:00:00,10.1,10.13,10.1,10.13,187200.0,9.6311,9.6597,9.6311,9.6597,187200.0
2015-01-14 12:05:00,10.13,10.13,10.07,10.07,318000.0,9.6597,9.6597,9.6025,9.6025,318000.0
2015-01-14 12:10:00,10.08,10.08,10.04,10.06,795600.0,9.612,9.612,9.5739,9.593,795600.0
2015-01-14 12:15:00,10.05,10.08,10.04,10.05,350400.0,9.5834,9.612,9.5739,9.5834,350400.0
2015-01-14 12:20:00,10.04,10.1,10.04,10.08,1647600.0,9.5739,9.6311,9.5739,9.612,1647600.0
2015-01-14 12:25:00,10.08,10.09,10.07,10.08,202800.0,9.612,9.6216,9.6025,9.612,202800.0
2015-01-14 12:30:00,10.07,10.11,10.07,10.09,297600.0,9.6025,9.6406,9.6025,9.6216,297600.0
2015-01-14 12:35:00,10.09,10.12,10.08,10.11,201600.0,9.6216,9.6502,9.612,9.6406,201600.0
2015-01-14 12:40:00,10.11,10.13,10.09,10.09,237600.0,9.6406,9.6597,9.6216,9.6216,237600.0
2015-01-14 12:45:00,10.09,10.1,10.06,10.07,536400.0,9.6216,9.6311,9.593,9.6025,536400.0
2015-01-14 12:50:00,10.07,10.07,10.03,10.04,312000.0,9.6025,9.6025,9.5644,9.5739,312000.0
2015-01-14 12:55:00,10.05,10.09,10.04,10.08,189600.0,9.5834,9.6216,9.5739,9.612,189600.0
2015-01-14 13:00:00,10.08,10.11,10.08,10.08,195600.0,9.612,9.6406,9.612,9.612,195600.0
2015-01-14 13:05:00,10.08,10.09,10.04,10.05,114000.0,9.612,9.6216,9.5739,9.5834,114000.0
2015-01-14 13:10:00,10.05,10.06,10.02,10.02,218400.0,9.5834,9.593,9.5548,9.5548,218400.0
2015-01-14 13:15:00,10.02,10.06,10.01,10.06,204000.0,9.5548,9.593,9.5453,9.593,204000.0
2015-01-14 13:20:00,10.04,10.04,10.02,10.02,158400.0,9.5739,9.5739,9.5548,9.5548,158400.0
2015-01-14 13:25:00,10.01,10.04,10.01,10.02,62400.0,9.5453,9.5739,9.5453,9.5548,62400.0
2015-01-14 13:30:00,10.02,10.02,9.99,10.01,656400.0,9.5548,9.5548,9.5262,9.5453,656400.0
2015-01-14 13:35:00,10.0,10.0,9.98,9.98,264000.0,9.5357,9.5357,9.5167,9.5167,264000.0
2015-01-14 13:40:00,9.98,9.98,9.93,9.93,1540800.0,9.5167,9.5167,9.469,9.469,1540800.0
2015-01-14 13:45:00,9.93,9.99,9.91,9.97,1023600.0,9.469,9.5262,9.4499,9.5071,1023600.0
2015-01-14 13:50:00,9.97,9.97,9.94,9.95,219600.0,9.5071,9.5071,9.4785,9.4881,219600.0
2015-01-14 13:55:00,9.95,10.0,9.94,9.99,406800.0,9.4881,9.5357,9.4785,9.5262,406800.0
2015-01-14 14:00:00,9.99,10.04,9.97,10.04,339600.0,9.5262,9.5739,9.5071,9.5739,339600.0
2015-01-14 14:05:00,10.03,10.04,10.0,10.01,207600.0,9.5644,9.5739,9.5357,9.5453,207600.0
2015-01-14 14:10:00,10.01,10.11,10.0,10.11,792000.0,9.5453,9.6406,9.5357,9.6406,792000.0
2015-01-14 14:15:00,10.12,10.15,10.1,10.15,423600.0,9.6502,9.6788,9.6311,9.6788,423600.0
2015-01-14 14:20:00,10.16,10.16,10.11,10.11,567600.0,9.6883,9.6883,9.6406,9.6406,567600.0
2015-01-14 14:25:00,10.12,10.19,10.12,10.18,624000.0,9.6502,9.7169,9.6502,9.7074,624000.0
2015-01-14 14:30:00,10.18,10.25,10.17,10.2,636000.0,9.7074,9.7741,9.6979,9.7265,636000.0
2015-01-14 14:35:00,10.21,10.22,10.16,10.18,633600.0,9.736,9.7455,9.6883,9.7074,633600.0
2015-01-14 14:40:00,10.2,10.22,10.15,10.16,662400.0,9.7265,9.7455,9.6788,9.6883,662400.0
2015-01-14 14:45:00,10.16,10.18,10.14,10.14,331200.0,9.6883,9.7074,9.6692,9.6692,331200.0
2015-01-14 14:50:00,10.14,10.14,10.09,10.1,770400.0,9.6692,9.6692,9.6216,9.6311,770400.0
2015-01-14 14:55:00,10.11,10.13,10.1,10.11,72000.0,9.6406,9.6597,9.6311,9.6406,72000.0
2015-01-14 15:00:00,10.1,10.17,10.1,10.15,328800.0,9.6311,9.6979,9.6311,9.6788,328800.0
2015-01-14 15:05:00,10.16,10.19,10.14,10.16,205200.0,9.6883,9.7169,9.6692,9.6883,205200.0
2015-01-14 15:10:00,10.16,10.16,10.11,10.15,284400.0,9.6883,9.6883,9.6406,9.6788,284400.0
2015-01-14 15:15:00,10.16,10.28,10.16,10.26,842400.0,9.6883,9.8027,9.6883,9.7837,842400.0
2015-01-14 15:20:00,10.26,10.3,10.24,10.27,522000.0,9.7837,9.8218,9.7646,9.7932,522000.0
2015-01-14 15:25:00,10.26,10.29,10.21,10.26,572400.0,9.7837,9.8123,9.736,9.7837,572400.0
2015-01-14 15:30:00,10.26,10.3,10.18,10.2,568800.0,9.7837,9.8218,9.7074,9.7265,568800.0
2015-01-14 15:35:00,10.21,10.23,10.19,10.22,166800.0,9.736,9.7551,9.7169,9.7455,166800.0
2015-01-14 15:40:00,10.22,10.28,10.22,10.25,394800.0,9.7455,9.8027,9.7455,9.7741,394800.0
2015-01-14 15:45:00,10.25,10.3,10.24,10.26,514800.0,9.7741,9.8218,9.7646,9.7837,514800.0
2015-01-14 15:50:00,10.28,10.29,10.27,10.27,325200.0,9.8027,9.8123,9.7932,9.7932,325200.0
2015-01-14 15:55:00,10.28,10.28,10.24,10.28,975600.0,9.8027,9.8027,9.7646,9.8027,975600.0
2015-01-15 09:30:00,10.38,10.45,10.31,10.31,1420800.0,9.8981,9.9649,9.8314,9.8314,1420800.0
2015-01-15 09:35:00,10.31,10.33,10.21,10.24,628800.0,9.8314,9.8504,9.736,9.7646,628800.0
2015-01-15 09:40:00,10.24,10.26,10.17,10.2,675600.0,9.7646,9.7837,9.6979,9.7265,675600.0
2015-01-15 09:45:00,10.18,10.21,10.13,10.13,357600.0,9.7074,9.736,9.6597,9.6597,357600.0
2015-01-15 09:50:00,10.13,10.2,10.12,10.16,342000.0,9.6597,9.7265,9.6502,9.6883,342000.0
2015-01-15 09:55:00,10.16,10.16,10.08,10.13,404400.0,9.6883,9.6883,9.612,9.6597,404400.0
2015-01-15 10:00:00,10.12,10.15,10.08,10.1,385200.0,9.6502,9.6788,9.612,9.6311,385200.0
2015-01-15 10:05:00,10.11,10.19,10.09,10.17,310800.0,9.6406,9.7169,9.6216,9.6979,310800.0
2015-01-15 10:10:00,10.17,10.19,10.12,10.17,513600.0,9.6979,9.7169,9.6502,9.6979,513600.0
2015-01-15 10:15:00,10.17,10.25,10.17,10.24,644400.0,9.6979,9.7741,9.6979,9.7646,644400.0
2015-01-15 10:20:00,10.25,10.26,10.22,10.26,598800.0,9.7741,9.7837,9.7455,9.7837,598800.0
2015-01-15 10:25:00,10.27,10.29,10.24,10.28,369600.0,9.7932,9.8123,9.7646,9.8027,369600.0
2015-01-15 10:30:00,10.28,10.37,10.28,10.34,703200.0,9.8027,9.8886,9.8027,9.86,703200.0
2015-01-15 10:35:00,10.34,10.34,10.28,10.29,126000.0,9.86,9.86,9.8027,9.8123,126000.0
2015-01-15 10:40:00,10.3,10.3,10.25,10.26,201600.0,9.8218,9.8218,9.7741,9.7837,201600.0
2015-01-15 10:45:00,10.26,10.29,10.23,10.24,222000.0,9.7837,9.8123,9.7551,9.7646,222000.0
2015-01-15 10:50:00,10.24,10.26,10.23,10.25,187200.0,9.7646,9.7837,9.7551,9.7741,187200.0
2015-01-15 10:55:00,10.24,10.24,10.18,10.2,472800.0,9.7646,9.7646,9.7074,9.7265,472800.0
2015-01-15 11:00:00,10.19,10.22,10.17,10.17,181200.0,9.7169,9.7455,9.6979,9.6979,181200.0
2015-01-15 11:05:00,10.18,10.19,10.14,10.17,106800.0,9.7074,9.7169,9.6692,9.6979,106800.0
2015-01-15 11:10:00,10.18,10.21,10.18,10.21,139200.0,9.7074,9.736,9.7074,9.736,139200.0
2015-01-15 11:15:00,10.2,10.2,10.13,10.15,312000.0,9.7265,9.7265,9.6597,9.6788,312000.0
2015-01-15 11:20:00,10.15,10.15,10.11,10.11,211200.0,9.6788,9.6788,9.6406,9.6406,211200.0
2015-01-15 11:25:00,10.11,10.12,10.08,10.1,243600.0,9.6406,9.6502,9.612,9.6311,243600.0
2015-01-15 11:30:00,10.1,10.16,10.09,10.16,402000.0,9.6311,9.6883,9.6216,9.6883,402000.0
2015-01-15 11:35:00,10.16,10.16,10.06,10.09,608400.0,9.6883,9.6883,9.593,9.6216,608400.0
2015-01-15 11:40:00,10.09,10.18,10.09,10.17,530400.0,9.6216,9.7074,9.6216,9.6979,530400.0
2015-01-15 11:45:00,10.17,10.2,10.16,10.17,411600.0,9.6979,9.7265,9.6883,9.6979,411600.0
2015-01-15 11:50:00,10.17,10.17,10.12,10.15,273600.0,9.6979,9.6979,9.6502,9.6788,273600.0
2015-01-15 11:55:00,10.15,10.15,10.12,10.13,152400.0,9.6788,9.6788,9.6502,9.6597,152400.0
2015-01-15 12:00:00,10.12,10.16,10.12,10.13,195600.0,9.6502,9.6883,9.6502,9.6597,195600.0
2015-01-15 12:05:00,10.12,10.15,10.11,10.14,151200.0,9.6502,9.6788,9.6406,9.6692,151200.0
2015-01-15 12:10:00,10.14,10.17,10.13,10.14,62400.0,9.6692,9.6979,9.6597,9.6692,62400.0
2015-01-15 12:15:00,10.14,10.14,10.09,10.09,88800.0,9.6692,9.6692,9.6216,9.6216,88800.0
2015-01-15 12:20:00,10.08,10.11,10.08,10.09,158400.0,9.612,9.6406,9.612,9.6216,158400.0
2015-01-15 12:25:00,10.08,10.13,10.08,10.11,213600.0,9.612,9.6597,9.612,9.6406,213600.0
2015-01-15 12:30:00,10.1,10.11,10.07,10.1,189600.0,9.6311,9.6406,9.6025,9.6311,189600.0
2015-01-15 12:35:00,10.09,10.09,10.04,10.06,464400.0,9.6216,9.6216,9.5739,9.593,464400.0
2015-01-15 12:40:00,10.05,10.07,10.0,10.01,328800.0,9.5834,9.6025,9.5357,9.5453,328800.0
2015-01-15 12:45:00,10.0,10.02,9.98,10.01,486000.0,9.5357,9.5548,9.5167,9.5453,486000.0
2015-01-15 12:50:00,10.01,10.06,10.0,10.05,259200.0,9.5453,9.593,9.5357,9.5834,259200.0
2015-01-15 12:55:00,10.05,10.06,10.04,10.04,168000.0,9.5834,9.593,9.5739,9.5739,168000.0
2015-01-15 13:00:00,10.04,10.1,10.02,10.1,565200.0,9.5739,9.6311,9.5548,9.6311,565200.0
2015-01-15 13:05:00,10.1,10.12,10.08,10.09,576000.0,9.6311,9.6502,9.612,9.6216,576000.0
2015-01-15 13:10:00,10.09,10.13,10.08,10.12,339600.0,9.6216,9.6597,9.612,9.6502,339600.0
2015-01-15 13:15:00,10.13,10.14,10.1,10.12,223200.0,9.6597,9.6692,9.6311,9.6502,223200.0
2015-01-15 13:20:00,10.12,10.12,10.07,10.07,226800.0,9.6502,9.6502,9.6025,9.6025,226800.0
2015-01-15 13:25:00,10.08,10.09,10.04,10.04,568800.0,9.612,9.6216,9.5739,9.5739,568800.0
2015-01-15 13:30:00,10.04,10.05,10.02,10.04,78000.0,9.5739,9.5834,9.5548,9.5739,78000.0
2015-01-15 13:35:00,10.03,10.06,10.01,10.02,255600.0,9.5644,9.593,9.5453,9.5548,255600.0
2015-01-15 13:40:00,10.01,10.03,10.0,10.0,67200.0,9.5453,9.5644,9.5357,9.5357,67200.0
2015-01-15 13:45:00,10.01,10.04,10.0,10.04,178800.0,9.5453,9.5739,9.5357,9.5739,178800.0
2015-01-15 13:50:00,10.04,10.11,10.04,10.11,510000.0,9.5739,9.6406,9.5739,9.6406,510000.0
2015-01-15 13:55:00,10.1,10.1,10.06,10.06,295200.0,9.6311,9.6311,9.593,9.593,295200.0
2015-01-15 14:00:00,10.05,10.07,10.03,10.07,141600.0,9.5834,9.6025,9.5644,9.6025,141600.0
2015-01-15 14:05:00,10.06,10.1,10.04,10.09,230400.0,9.593,9.6311,9.5739,9.6216,230400.0
2015-01-15 14:10:00,10.08,10.08,10.06,10.08,44400.0,9.612,9.612,9.593,9.612,44400.0
2015-01-15 14:15:00,10.1,10.11,10.09,10.1,116400.0,9.6311,9.6406,9.6216,9.6311,116400.0
2015-01-15 14:20:00,10.09,10.09,10.06,10.07,122400.0,9.6216,9.6216,9.593,9.6025,122400.0
2015-01-15 14:25:00,10.07,10.09,10.07,10.07,21600.0,9.6025,9.6216,9.6025,9.6025,21600.0
2015-01-15 14:30:00,10.06,10.11,10.05,10.11,85200.0,9.593,9.6406,9.5834,9.6406,85200.0
2015-01-15 14:35:00,10.11,10.13,10.1,10.1,58800.0,9.6406,9.6597,9.6311,9.6311,58800.0
2015-01-15 14:40:00,10.1,10.13,10.1,10.12,24000.0,9.6311,9.6597,9.6311,9.6502,24000.0
2015-01-15 14:45:00,10.11,10.13,10.09,10.09,52800.0,9.6406,9.6597,9.6216,9.6216,52800.0
2015-01-15 14:50:00,10.09,10.12,10.08,10.11,481200.0,9.6216,9.6502,9.612,9.6406,481200.0
2015-01-15 14:55:00,10.1,10.18,10.1,10.15,633600.0,9.6311,9.7074,9.6311,9.6788,633600.0
2015-01-15 15:00:00,10.15,10.17,10.13,10.14,342000.0,9.6788,9.6979,9.6597,9.6692,342000.0
2015-01-15 15:05:00,10.14,10.14,10.1,10.12,182400.0,9.6692,9.6692,9.6311,9.6502,182400.0
2015-01-15 15:10:00,10.09,10.09,10.04,10.06,765600.0,9.6216,9.6216,9.5739,9.593,765600.0
2015-01-15 15:15:00,10.06,10.07,10.04,10.07,146400.0,9.593,9.6025,9.5739,9.6025,146400.0
2015-01-15 15:20:00,10.06,10.07,10.03,10.06,146400.0,9.593,9.6025,9.5644,9.593,146400.0
2015-01-15 15:25:00,10.07,10.11,10.07,10.11,321600.0,9.6025,9.6406,9.6025,9.6406,321600.0
2015-01-15 15:30:00,10.07,10.13,10.07,10.12,172800.0,9.6025,9.6597,9.6025,9.6502,172800.0
2015-01-15 15:35:00,10.11,10.11,10.07,10.08,273600.0,9.6406,9.6406,9.6025,9.612,273600.0
2015-01-15 15:40:00,10.08,10.11,10.06,10.08,150000.0,9.612,9.6406,9.593,9.612,150000.0
2015-01-15 15:45:00,10.08,10.08,10.05,10.07,265200.0,9.612,9.612,9.5834,9.6025,265200.0
2015-01-15 15:50:00,10.06,10.06,10.0,10.0,746400.0,9.593,9.593,9.5357,9.5357,746400.0
2015-01-15 15:55:00,9.99,10.01,9.97,9.99,866400.0,9.5262,9.5453,9.5071,9.5262,866400.0
2015-01-16 09:30:00,9.96,10.06,9.95,10.05,951600.0,9.4976,9.593,9.4881,9.5834,951600.0
2015-01-16 09:35:00,10.05,10.1,10.04,10.07,603600.0,9.5834,9.6311,9.5739,9.6025,603600.0
2015-01-16 09:40:00,10.07,10.11,10.07,10.07,469200.0,9.6025,9.6406,9.6025,9.6025,469200.0
2015-01-16 09:45:00,10.08,10.08,10.02,10.05,249600.0,9.612,9.612,9.5548,9.5834,249600.0
2015-01-16 09:50:00,10.06,10.07,9.99,10.01,477600.0,9.593,9.6025,9.5262,9.5453,477600.0
2015-01-16 09:55:00,10.0,10.02,9.97,9.98,279600.0,9.5357,9.5548,9.5071,9.5167,279600.0
2015-01-16 10:00:00,9.99,10.08,9.95,10.01,991200.0,9.5262,9.612,9.4881,9.5453,991200.0
2015-01-16 10:05:00,10.0,10.01,9.95,9.97,314400.0,9.5357,9.5453,9.4881,9.5071,314400.0
2015-01-16 10:10:00,9.96,9.99,9.92,9.92,486000.0,9.4976,9.5262,9.4595,9.4595,486000.0
2015-01-16 10:15:00,9.92,10.0,9.92,10.0,510000.0,9.4595,9.5357,9.4595,9.5357,510000.0
2015-01-16 10:20:00,9.99,10.03,9.97,10.02,283200.0,9.5262,9.5644,9.5071,9.5548,283200.0
2015-01-16 10:25:00,10.03,10.09,10.02,10.06,693600.0,9.5644,9.6216,9.5548,9.593,693600.0
2015-01-16 10:30:00,10.06,10.12,10.05,10.1,758400.0,9.593,9.6502,9.5834,9.6311,758400.0
2015-01-16 10:35:00,10.1,10.1,10.05,10.07,463200.0,9.6311,9.6311,9.5834,9.6025,463200.0
2015-01-16 10:40:00,10.07,10.1,10.06,10.08,435600.0,9.6025,9.6311,9.593,9.612,435600.0
2015-01-16 10:45:00,10.08,10.1,10.04,10.06,468000.0,9.612,9.6311,9.5739,9.593,468000.0
2015-01-16 10:50:00,10.06,10.12,10.05,10.11,339600.0,9.593,9.6502,9.5834,9.6406,339600.0
2015-01-16 10:55:00,10.13,10.19,10.12,10.17,1083600.0,9.6597,9.7169,9.6502,9.6979,1083600.0
2015-01-16 11:00:00,10.17,10.2,10.16,10.16,273600.0,9.6979,9.7265,9.6883,9.6883,273600.0
2015-01-16 11:05:00,10.16,10.18,10.15,10.16,217200.0,9.6883,9.7074,9.6788,9.6883,217200.0
2015-01-16 11:10:00,10.17,10.17,10.12,10.13,261600.0,9.6979,9.6979,9.6502,9.6597,261600.0
2015-01-16 11:15:00,10.13,10.18,10.12,10.16,204000.0,9.6597,9.7074,9.6502,9.6883,204000.0
2015-01-16 11:20:00,10.15,10.16,10.13,10.13,153600.0,9.6788,9.6883,9.6597,9.6597,153600.0
2015-01-16 11:25:00,10.12,10.12,10.09,10.1,368400.0,9.6502,9.6502,9.6216,9.6311,368400.0
2015-01-16 11:30:00,10.11,10.13,10.11,10.12,106800.0,9.6406,9.6597,9.6406,9.6502,106800.0
2015-01-16 11:35:00,10.12,10.17,10.12,10.17,157200.0,9.6502,9.6979,9.6502,9.6979,157200.0
2015-01-16 11:40:00,10.17,10.19,10.16,10.18,142800.0,9.6979,9.7169,9.6883,9.7074,142800.0
2015-01-16 11:45:00,10.17,10.17,10.13,10.13,232800.0,9.6979,9.6979,9.6597,9.6597,232800.0
2015-01-16 11:50:00,10.12,10.13,10.1,10.11,328800.0,9.6502,9.6597,9.6311,9.6406,328800.0
2015-01-16 11:55:00,10.1,10.13,10.1,10.12,130800.0,9.6311,9.6597,9.6311,9.6502,130800.0
2015-01-16 12:00:00,10.12,10.17,10.11,10.15,195600.0,9.6502,9.6979,9.6406,9.6788,195600.0
2015-01-16 12:05:00,10.15,10.16,10.11,10.12,488400.0,9.6788,9.6883,9.6406,9.6502,488400.0
2015-01-16 12:10:00,10.12,10.15,10.11,10.13,133200.0,9.6502,9.6788,9.6406,9.6597,133200.0
2015-01-16 12:15:00,10.14,10.15,10.14,10.14,36000.0,9.6692,9.6788,9.6692,9.6692,36000.0
2015-01-16 12:20:00,10.13,10.14,10.12,10.13,645600.0,9.6597,9.6692,9.6502,9.6597,645600.0
2015-01-16 12:25:00,10.13,10.17,10.13,10.15,148800.0,9.6597,9.6979,9.6597,9.6788,148800.0
2015-01-16 12:30:00,10.15,10.17,10.15,10.17,493200.0,9.6788,9.6979,9.6788,9.6979,493200.0
2015-01-16 12:35:00,10.17,10.17,10.15,10.16,159600.0,9.6979,9.6979,9.6788,9.6883,159600.0
2015-01-16 12:40:00,10.17,10.23,10.17,10.22,722400.0,9.6979,9.7551,9.6979,9.7455,722400.0
2015-01-16 12:45:00,10.22,10.23,10.21,10.23,267600.0,9.7455,9.7551,9.736,9.7551,267600.0
2015-01-16 12:50:00,10.23,10.28,10.23,10.26,882000.0,9.7551,9.8027,9.7551,9.7837,882000.0
2015-01-16 12:55:00,10.25,10.26,10.23,10.24,122400.0,9.7741,9.7837,9.7551,9.7646,122400.0
2015-01-16 13:00:00,10.24,10.24,10.2,10.2,399600.0,9.7646,9.7646,9.7265,9.7265,399600.0
2015-01-16 13:05:00,10.21,10.25,10.21,10.24,339600.0,9.736,9.7741,9.736,9.7646,339600.0
2015-01-16 13:10:00,10.24,10.24,10.21,10.21,56400.0,9.7646,9.7646,9.736,9.736,56400.0
2015-01-16 13:15:00,10.21,10.22,10.2,10.2,321600.0,9.736,9.7455,9.7265,9.7265,321600.0
2015-01-16 13:20:00,10.19,10.21,10.17,10.19,435600.0,9.7169,9.736,9.6979,9.7169,435600.0
2015-01-16 13:25:00,10.18,10.19,10.15,10.17,216000.0,9.7074,9.7169,9.6788,9.6979,216000.0
2015-01-16 13:30:00,10.18,10.21,10.17,10.21,112800.0,9.7074,9.736,9.6979,9.736,112800.0
2015-01-16 13:35:00,10.21,10.22,10.2,10.22,210000.0,9.736,9.7455,9.7265,9.7455,210000.0
2015-01-16 13:40:00,10.21,10.22,10.2,10.21,220800.0,9.736,9.7455,9.7265,9.736,220800.0
2015-01-16 13:45:00,10.21,10.23,10.2,10.23,189600.0,9.736,9.7551,9.7265,9.7551,189600.0
2015-01-16 13:50:00,10.23,10.25,10.22,10.24,153600.0,9.7551,9.7741,9.7455,9.7646,153600.0
2015-01-16 13:55:00,10.25,10.25,10.23,10.24,62400.0,9.7741,9.7741,9.7551,9.7646,62400.0
2015-01-16 14:00:00,10.24,10.26,10.23,10.24,61200.0,9.7646,9.7837,9.7551,9.7646,61200.0
2015-01-16 14:05:00,10.24,10.25,10.23,10.23,72000.0,9.7646,9.7741,9.7551,9.7551,72000.0
2015-01-16 14:10:00,10.23,10.24,10.21,10.22,256800.0,9.7551,9.7646,9.736,9.7455,256800.0
2015-01-16 14:15:00,10.21,10.23,10.21,10.22,58800.0,9.736,9.7551,9.736,9.7455,58800.0
2015-01-16 14:20:00,10.22,10.23,10.22,10.23,31200.0,9.7455,9.7551,9.7455,9.7551,31200.0
2015-01-16 14:25:00,10.23,10.24,10.21,10.22,199200.0,9.7551,9.7646,9.736,9.7455,199200.0
2015-01-16 14:30:00,10.22,10.22,10.19,10.21,178800.0,9.7455,9.7455,9.7169,9.736,178800.0
2015-01-16 14:35:00,10.2,10.21,10.19,10.2,57600.0,9.7265,9.736,9.7169,9.7265,57600.0
2015-01-16 14:40:00,10.19,10.23,10.19,10.22,132000.0,9.7169,9.7551,9.7169,9.7455,132000.0
2015-01-16 14:45:00,10.22,10.22,10.21,10.21,64800.0,9.7455,9.7455,9.736,9.736,64800.0
2015-01-16 14:50:00,10.21,10.25,10.21,10.25,430800.0,9.736,9.7741,9.736,9.7741,430800.0
2015-01-16 14:55:00,10.24,10.25,10.23,10.25,61200.0,9.7646,9.7741,9.7551,9.7741,61200.0
2015-01-16 15:00:00,10.24,10.25,10.22,10.24,58800.0,9.7646,9.7741,9.7455,9.7646,58800.0
2015-01-16 15:05:00,10.24,10.24,10.22,10.23,82800.0,9.7646,9.7646,9.7455,9.7551,82800.0
2015-01-16 15:10:00,10.22,10.23,10.21,10.22,64800.0,9.7455,9.7551,9.736,9.7455,64800.0
2015-01-16 15:15:00,10.23,10.25,10.22,10.24,126000.0,9.7551,9.7741,9.7455,9.7646,126000.0
2015-01-16 15:20:00,10.24,10.28,10.24,10.28,421200.0,9.7646,9.8027,9.7646,9.8027,421200.0
2015-01-16 15:25:00,10.28,10.28,10.26,10.27,123600.0,9.8027,9.8027,9.7837,9.7932,123600.0
2015-01-16 15:30:00,10.26,10.28,10.26,10.27,256800.0,9.7837,9.8027,9.7837,9.7932,256800.0
2015-01-16 15:35:00,10.28,10.34,10.28,10.34,582000.0,9.8027,9.86,9.8027,9.86,582000.0
2015-01-16 15:40:00,10.34,10.35,10.32,10.35,664800.0,9.86,9.8695,9.8409,9.8695,664800.0
2015-01-16 15:45:00,10.35,10.39,10.35,10.38,924000.0,9.8695,9.9076,9.8695,9.8981,924000.0
2015-01-16 15:50:00,10.38,10.39,10.37,10.39,320400.0,9.8981,9.9076,9.8886,9.9076,320400.0
2015-01-16 15:55:00,10.39,10.41,10.37,10.37,1383600.0,9.9076,9.9267,9.8886,9.8886,1383600.0
2015-01-20 09:30:00,10.49,10.54,10.47,10.52,984000.0,10.003,10.0507,9.9839,10.0316,984000.0
2015-01-20 09:35:00,10.52,10.53,10.43,10.43,818400.0,10.0316,10.0411,9.9458,9.9458,818400.0
2015-01-20 09:40:00,10.42,10.43,10.37,10.4,771600.0,9.9362,9.9458,9.8886,9.9172,771600.0
2015-01-20 09:45:00,10.4,10.43,10.29,10.3,778800.0,9.9172,9.9458,9.8123,9.8218,778800.0
2015-01-20 09:50:00,10.3,10.3,10.26,10.28,452400.0,9.8218,9.8218,9.7837,9.8027,452400.0
2015-01-20 09:55:00,10.27,10.29,10.23,10.28,385200.0,9.7932,9.8123,9.7551,9.8027,385200.0
2015-01-20 10:00:00,10.28,10.3,10.25,10.29,698400.0,9.8027,9.8218,9.7741,9.8123,698400.0
2015-01-20 10:05:00,10.29,10.35,10.27,10.33,217200.0,9.8123,9.8695,9.7932,9.8504,217200.0
2015-01-20 10:10:00,10.34,10.35,10.31,10.33,202800.0,9.86,9.8695,9.8314,9.8504,202800.0
2015-01-20 10:15:00,10.33,10.34,10.26,10.28,205200.0,9.8504,9.86,9.7837,9.8027,205200.0
2015-01-20 10:20:00,10.28,10.36,10.28,10.36,248400.0,9.8027,9.879,9.8027,9.879,248400.0
2015-01-20 10:25:00,10.36,10.37,10.33,10.35,129600.0,9.879,9.8886,9.8504,9.8695,129600.0
2015-01-20 10:30:00,10.35,10.37,10.28,10.28,190800.0,9.8695,9.8886,9.8027,9.8027,190800.0
2015-01-20 10:35:00,10.3,10.31,10.27,10.27,337200.0,9.8218,9.8314,9.7932,9.7932,337200.0
2015-01-20 10:40:00,10.26,10.27,10.21,10.24,697200.0,9.7837,9.7932,9.736,9.7646,697200.0
2015-01-20 10:45:00,10.23,10.29,10.23,10.29,258000.0,9.7551,9.8123,9.7551,9.8123,258000.0
2015-01-20 10:50:00,10.29,10.29,10.25,10.25,46800.0,9.8123,9.8123,9.7741,9.7741,46800.0
2015-01-20 10:55:00,10.27,10.27,10.23,10.26,144000.0,9.7932,9.7932,9.7551,9.7837,144000.0
2015-01-20 11:00:00,10.24,10.25,10.2,10.25,222000.0,9.7646,9.7741,9.7265,9.7741,222000.0
2015-01-20 11:05:00,10.23,10.29,10.23,10.28,246000.0,9.7551,9.8123,9.7551,9.8027,246000.0
2015-01-20 11:10:00,10.27,10.28,10.25,10.27,76800.0,9.7932,9.8027,9.7741,9.7932,76800.0
2015-01-20 11:15:00,10.24,10.27,10.23,10.27,76800.0,9.7646,9.7932,9.7551,9.7932,76800.0
2015-01-20 11:20:00,10.27,10.3,10.27,10.3,135600.0,9.7932,9.8218,9.7932,9.8218,135600.0
2015-01-20 11:25:00,10.28,10.28,10.25,10.28,220800.0,9.8027,9.8027,9.7741,9.8027,220800.0
2015-01-20 11:30:00,10.27,10.29,10.26,10.28,222000.0,9.7932,9.8123,9.7837,9.8027,222000.0
2015-01-20 11:35:00,10.27,10.29,10.25,10.26,96000.0,9.7932,9.8123,9.7741,9.7837,96000.0
2015-01-20 11:40:00,10.26,10.26,10.22,10.22,109200.0,9.7837,9.7837,9.7455,9.7455,109200.0
2015-01-20 11:45:00,10.23,10.23,10.16,10.18,435600.0,9.7551,9.7551,9.6883,9.7074,435600.0
2015-01-20 11:50:00,10.17,10.19,10.16,10.19,295200.0,9.6979,9.7169,9.6883,9.7169,295200.0
2015-01-20 11:55:00,10.19,10.2,10.18,10.2,110400.0,9.7169,9.7265,9.7074,9.7265,110400.0
2015-01-20 12:00:00,10.2,10.21,10.19,10.19,30000.0,9.7265,9.736,9.7169,9.7169,30000.0
2015-01-20 12:05:00,10.18,10.23,10.17,10.23,73200.0,9.7074,9.7551,9.6979,9.7551,73200.0
2015-01-20 12:10:00,10.22,10.24,10.22,10.22,93600.0,9.7455,9.7646,9.7455,9.7455,93600.0
2015-01-20 12:15:00,10.23,10.24,10.21,10.23,66000.0,9.7551,9.7646,9.736,9.7551,66000.0
2015-01-20 12:20:00,10.23,10.24,10.22,10.23,21600.0,9.7551,9.7646,9.7455,9.7551,21600.0
2015-01-20 12:25:00,10.22,10.25,10.22,10.24,350400.0,9.7455,9.7741,9.7455,9.7646,350400.0
2015-01-20 12:30:00,10.25,10.25,10.23,10.23,16800.0,9.7741,9.7741,9.7551,9.7551,16800.0
2015-01-20 12:35:00,10.22,10.25,10.21,10.25,72000.0,9.7455,9.7741,9.736,9.7741,72000.0
2015-01-20 12:40:00,10.25,10.27,10.25,10.26,126000.0,9.7741,9.7932,9.7741,9.7837,126000.0
2015-01-20 12:45:00,10.27,10.29,10.27,10.28,178800.0,9.7932,9.8123,9.7932,9.8027,178800.0
2015-01-20 12:50:00,10.28,10.29,10.25,10.25,141600.0,9.8027,9.8123,9.7741,9.7741,141600.0
2015-01-20 12:55:00,10.26,10.27,10.25,10.27,30000.0,9.7837,9.7932,9.7741,9.7932,30000.0
2015-01-20 13:00:00,10.27,10.28,10.26,10.27,72000.0,9.7932,9.8027,9.7837,9.7932,72000.0
2015-01-20 13:05:00,10.27,10.27,10.22,10.23,112800.0,9.7932,9.7932,9.7455,9.7551,112800.0
2015-01-20 13:10:00,10.24,10.26,10.24,10.24,21600.0,9.7646,9.7837,9.7646,9.7646,21600.0
2015-01-20 13:15:00,10.24,10.27,10.24,10.26,129600.0,9.7646,9.7932,9.7646,9.7837,129600.0
2015-01-20 13:20:00,10.27,10.34,10.27,10.31,360000.0,9.7932,9.86,9.7932,9.8314,360000.0
2015-01-20 13:25:00,10.32,10.33,10.31,10.32,112800.0,9.8409,9.8504,9.8314,9.8409,112800.0
2015-01-20 13:30:00,10.32,10.34,10.32,10.33,132000.0,9.8409,9.86,9.8409,9.8504,132000.0
2015-01-20 13:35:00,10.33,10.33,10.31,10.32,45600.0,9.8504,9.8504,9.8314,9.8409,45600.0
2015-01-20 13:40:00,10.31,10.31,10.29,10.31,246000.0,9.8314,9.8314,9.8123,9.8314,246000.0
2015-01-20 13:45:00,10.31,10.33,10.31,10.32,214800.0,9.8314,9.8504,9.8314,9.8409,214800.0
2015-01-20 13:50:00,10.32,10.32,10.3,10.32,34800.0,9.8409,9.8409,9.8218,9.8409,34800.0
2015-01-20 13:55:00,10.31,10.32,10.31,10.31,40800.0,9.8314,9.8409,9.8314,9.8314,40800.0
2015-01-20 14:00:00,10.3,10.36,10.3,10.35,208800.0,9.8218,9.879,9.8218,9.8695,208800.0
2015-01-20 14:05:00,10.35,10.36,10.34,10.36,420000.0,9.8695,9.879,9.86,9.879,420000.0
2015-01-20 14:10:00,10.36,10.36,10.34,10.35,106800.0,9.879,9.879,9.86,9.8695,106800.0
2015-01-20 14:15:00,10.34,10.35,10.32,10.33,232800.0,9.86,9.8695,9.8409,9.8504,232800.0
2015-01-20 14:20:00,10.34,10.34,10.33,10.33,110400.0,9.86,9.86,9.8504,9.8504,110400.0
2015-01-20 14:25:00,10.33,10.34,10.31,10.33,408000.0,9.8504,9.86,9.8314,9.8504,408000.0
2015-01-20 14:30:00,10.33,10.39,10.33,10.39,529200.0,9.8504,9.9076,9.8504,9.9076,529200.0
2015-01-20 14:35:00,10.4,10.41,10.38,10.41,182400.0,9.9172,9.9267,9.8981,9.9267,182400.0
2015-01-20 14:40:00,10.41,10.45,10.41,10.44,204000.0,9.9267,9.9649,9.9267,9.9553,204000.0
2015-01-20 14:45:00,10.44,10.46,10.43,10.46,69600.0,9.9553,9.9744,9.9458,9.9744,69600.0
2015-01-20 14:50:00,10.46,10.46,10.43,10.44,160800.0,9.9744,9.9744,9.9458,9.9553,160800.0
2015-01-20 14:55:00,10.44,10.46,10.43,10.46,127200.0,9.9553,9.9744,9.9458,9.9744,127200.0
2015-01-20 15:00:00,10.47,10.47,10.43,10.45,259200.0,9.9839,9.9839,9.9458,9.9649,259200.0
2015-01-20 15:05:00,10.45,10.47,10.44,10.47,117600.0,9.9649,9.9839,9.9553,9.9839,117600.0
2015-01-20 15:10:00,10.47,10.47,10.45,10.46,84000.0,9.9839,9.9839,9.9649,9.9744,84000.0
2015-01-20 15:15:00,10.46,10.49,10.45,10.48,182400.0,9.9744,10.003,9.9649,9.9935,182400.0
2015-01-20 15:20:00,10.48,10.49,10.45,10.45,130800.0,9.9935,10.003,9.9649,9.9649,130800.0
2015-01-20 15:25:00,10.47,10.49,10.46,10.46,135600.0,9.9839,10.003,9.9744,9.9744,135600.0
2015-01-20 15:30:00,10.46,10.46,10.41,10.43,508800.0,9.9744,9.9744,9.9267,9.9458,508800.0
2015-01-20 15:35:00,10.42,10.45,10.42,10.43,116400.0,9.9362,9.9649,9.9362,9.9458,116400.0
2015-01-20 15:40:00,10.43,10.47,10.43,10.46,116400.0,9.9458,9.9839,9.9458,9.9744,116400.0
2015-01-20 15:45:00,10.45,10.46,10.44,10.44,362400.0,9.9649,9.9744,9.9553,9.9553,362400.0
2015-01-20 15:50:00,10.44,10.45,10.4,10.4,441600.0,9.9553,9.9649,9.9172,9.9172,441600.0
2015-01-20 15:55:00,10.41,10.45,10.41,10.44,565200.0,9.9267,9.9649,9.9267,9.9553,565200.0
2015-01-21 09:30:00,10.36,10.36,10.28,10.29,898800.0,9.879,9.879,9.8027,9.8123,898800.0
2015-01-21 09:35:00,10.28,10.5,10.28,10.49,614400.0,9.8027,10.0125,9.8027,10.003,614400.0
2015-01-21 09:40:00,10.49,10.56,10.45,10.46,1357200.0,10.003,10.0697,9.9649,9.9744,1357200.0
2015-01-21 09:45:00,10.48,10.48,10.38,10.4,1034400.0,9.9935,9.9935,9.8981,9.9172,1034400.0
2015-01-21 09:50:00,10.42,10.47,10.42,10.45,247200.0,9.9362,9.9839,9.9362,9.9649,247200.0
2015-01-21 09:55:00,10.47,10.49,10.42,10.46,259200.0,9.9839,10.003,9.9362,9.9744,259200.0
2015-01-21 10:00:00,10.46,10.51,10.45,10.45,351600.0,9.9744,10.0221,9.9649,9.9649,351600.0
2015-01-21 10:05:00,10.5,10.5,10.42,10.44,298800.0,10.0125,10.0125,9.9362,9.9553,298800.0
2015-01-21 10:10:00,10.42,10.48,10.4,10.47,445200.0,9.9362,9.9935,9.9172,9.9839,445200.0
2015-01-21 10:15:00,10.47,10.52,10.46,10.52,258000.0,9.9839,10.0316,9.9744,10.0316,258000.0
2015-01-21 10:20:00,10.52,10.52,10.47,10.51,78000.0,10.0316,10.0316,9.9839,10.0221,78000.0
2015-01-21 10:25:00,10.5,10.54,10.48,10.51,276000.0,10.0125,10.0507,9.9935,10.0221,276000.0
2015-01-21 10:30:00,10.52,10.54,10.5,10.52,135600.0,10.0316,10.0507,10.0125,10.0316,135600.0
2015-01-21 10:35:00,10.52,10.52,10.49,10.49,141600.0,10.0316,10.0316,10.003,10.003,141600.0
2015-01-21 10:40:00,10.49,10.52,10.49,10.51,39600.0,10.003,10.0316,10.003,10.0221,39600.0
2015-01-21 10:45:00,10.54,10.61,10.53,10.61,1713600.0,10.0507,10.1174,10.0411,10.1174,1713600.0
2015-01-21 10:50:00,10.61,10.67,10.6,10.66,644400.0,10.1174,10.1746,10.1079,10.1651,644400.0
2015-01-21 10:55:00,10.66,10.67,10.63,10.65,604800.0,10.1651,10.1746,10.1365,10.1556,604800.0
2015-01-21 11:00:00,10.66,10.69,10.64,10.64,487200.0,10.1651,10.1937,10.146,10.146,487200.0
2015-01-21 11:05:00,10.65,10.66,10.61,10.62,278400.0,10.1556,10.1651,10.1174,10.127,278400.0
2015-01-21 11:10:00,10.63,10.64,10.61,10.64,138000.0,10.1365,10.146,10.1174,10.146,138000.0
2015-01-21 11:15:00,10.64,10.64,10.61,10.62,333600.0,10.146,10.146,10.1174,10.127,333600.0
2015-01-21 11:20:00,10.61,10.61,10.58,10.6,496800.0,10.1174,10.1174,10.0888,10.1079,496800.0
2015-01-21 11:25:00,10.6,10.6,10.58,10.6,55200.0,10.1079,10.1079,10.0888,10.1079,55200.0
2015-01-21 11:30:00,10.61,10.62,10.61,10.62,211200.0,10.1174,10.127,10.1174,10.127,211200.0
2015-01-21 11:35:00,10.63,10.63,10.58,10.59,232800.0,10.1365,10.1365,10.0888,10.0984,232800.0
2015-01-21 11:40:00,10.6,10.6,10.58,10.6,51600.0,10.1079,10.1079,10.0888,10.1079,51600.0
2015-01-21 11:45:00,10.6,10.63,10.6,10.63,21600.0,10.1079,10.1365,10.1079,10.1365,21600.0
2015-01-21 11:50:00,10.63,10.64,10.63,10.63,62400.0,10.1365,10.146,10.1365,10.1365,62400.0
2015-01-21 11:55:00,10.63,10.65,10.63,10.63,58800.0,10.1365,10.1556,10.1365,10.1365,58800.0
2015-01-21 12:00:00,10.63,10.64,10.62,10.64,226800.0,10.1365,10.146,10.127,10.146,226800.0
2015-01-21 12:05:00,10.64,10.65,10.61,10.61,85200.0,10.146,10.1556,10.1174,10.1174,85200.0
2015-01-21 12:10:00,10.61,10.65,10.61,10.65,42000.0,10.1174,10.1556,10.1174,10.1556,42000.0
2015-01-21 12:15:00,10.65,10.65,10.64,10.64,49200.0,10.1556,10.1556,10.146,10.146,49200.0
2015-01-21 12:20:00,10.63,10.65,10.63,10.63,38400.0,10.1365,10.1556,10.1365,10.1365,38400.0
2015-01-21 12:25:00,10.63,10.65,10.63,10.65,33600.0,10.1365,10.1556,10.1365,10.1556,33600.0
2015-01-21 12:30:00,10.66,10.66,10.61,10.61,98400.0,10.1651,10.1651,10.1174,10.1174,98400.0
2015-01-21 12:35:00,10.61,10.61,10.6,10.61,86400.0,10.1174,10.1174,10.1079,10.1174,86400.0
2015-01-21 12:40:00,10.61,10.62,10.6,10.61,62400.0,10.1174,10.127,10.1079,10.1174,62400.0
2015-01-21 12:45:00,10.61,10.64,10.61,10.63,21600.0,10.1174,10.146,10.1174,10.1365,21600.0
2015-01-21 12:50:00,10.63,10.63,10.54,10.55,519600.0,10.1365,10.1365,10.0507,10.0602,519600.0
2015-01-21 12:55:00,10.56,10.58,10.56,10.57,184800.0,10.0697,10.0888,10.0697,10.0793,184800.0
2015-01-21 13:00:00,10.57,10.59,10.56,10.59,285600.0,10.0793,10.0984,10.0697,10.0984,285600.0
2015-01-21 13:05:00,10.58,10.6,10.57,10.6,56400.0,10.0888,10.1079,10.0793,10.1079,56400.0
2015-01-21 13:10:00,10.59,10.6,10.57,10.57,61200.0,10.0984,10.1079,10.0793,10.0793,61200.0
2015-01-21 13:15:00,10.59,10.6,10.58,10.59,201600.0,10.0984,10.1079,10.0888,10.0984,201600.0
2015-01-21 13:20:00,10.6,10.6,10.57,10.59,90000.0,10.1079,10.1079,10.0793,10.0984,90000.0
2015-01-21 13:25:00,10.59,10.59,10.52,10.53,284400.0,10.0984,10.0984,10.0316,10.0411,284400.0
2015-01-21 13:30:00,10.52,10.52,10.5,10.5,136800.0,10.0316,10.0316,10.0125,10.0125,136800.0
2015-01-21 13:35:00,10.5,10.52,10.49,10.52,140400.0,10.0125,10.0316,10.003,10.0316,140400.0
2015-01-21 13:40:00,10.52,10.53,10.51,10.53,115200.0,10.0316,10.0411,10.0221,10.0411,115200.0
2015-01-21 13:45:00,10.53,10.53,10.51,10.52,82800.0,10.0411,10.0411,10.0221,10.0316,82800.0
2015-01-21 13:50:00,10.51,10.53,10.51,10.51,130800.0,10.0221,10.0411,10.0221,10.0221,130800.0
2015-01-21 13:55:00,10.51,10.51,10.46,10.48,286800.0,10.0221,10.0221,9.9744,9.9935,286800.0
2015-01-21 14:00:00,10.47,10.47,10.44,10.47,181200.0,9.9839,9.9839,9.9553,9.9839,181200.0
2015-01-21 14:05:00,10.48,10.48,10.46,10.47,91200.0,9.9935,9.9935,9.9744,9.9839,91200.0
2015-01-21 14:10:00,10.46,10.5,10.44,10.5,183600.0,9.9744,10.0125,9.9553,10.0125,183600.0
2015-01-21 14:15:00,10.5,10.51,10.49,10.49,206400.0,10.0125,10.0221,10.003,10.003,206400.0
2015-01-21 14:20:00,10.49,10.52,10.49,10.51,99600.0,10.003,10.0316,10.003,10.0221,99600.0
2015-01-21 14:25:00,10.51,10.52,10.5,10.5,55200.0,10.0221,10.0316,10.0125,10.0125,55200.0
2015-01-21 14:30:00,10.51,10.52,10.5,10.5,18000.0,10.0221,10.0316,10.0125,10.0125,18000.0
2015-01-21 14:35:00,10.5,10.51,10.47,10.49,175200.0,10.0125,10.0221,9.9839,10.003,175200.0
2015-01-21 14:40:00,10.48,10.53,10.48,10.53,66000.0,9.9935,10.0411,9.9935,10.0411,66000.0
2015-01-21 14:45:00,10.53,10.56,10.53,10.56,256800.0,10.0411,10.0697,10.0411,10.0697,256800.0
2015-01-21 14:50:00,10.57,10.58,10.55,10.56,127200.0,10.0793,10.0888,10.0602,10.0697,127200.0
2015-01-21 14:55:00,10.55,10.58,10.55,10.57,194400.0,10.0602,10.0888,10.0602,10.0793,194400.0
2015-01-21 15:00:00,10.57,10.58,10.55,10.56,91200.0,10.0793,10.0888,10.0602,10.0697,91200.0
2015-01-21 15:05:00,10.55,10.55,10.53,10.53,20400.0,10.0602,10.0602,10.0411,10.0411,20400.0
2015-01-21 15:10:00,10.52,10.55,10.5,10.54,279600.0,10.0316,10.0602,10.0125,10.0507,279600.0
2015-01-21 15:15:00,10.55,10.59,10.54,10.59,328800.0,10.0602,10.0984,10.0507,10.0984,328800.0
2015-01-21 15:20:00,10.59,10.59,10.57,10.58,52800.0,10.0984,10.0984,10.0793,10.0888,52800.0
2015-01-21 15:25:00,10.59,10.6,10.57,10.58,146400.0,10.0984,10.1079,10.0793,10.0888,146400.0
2015-01-21 15:30:00,10.58,10.61,10.57,10.61,94800.0,10.0888,10.1174,10.0793,10.1174,94800.0
2015-01-21 15:35:00,10.61,10.62,10.59,10.61,85200.0,10.1174,10.127,10.0984,10.1174,85200.0
2015-01-21 15:40:00,10.6,10.61,10.59,10.6,97200.0,10.1079,10.1174,10.0984,10.1079,97200.0
2015-01-21 15:45:00,10.6,10.61,10.6,10.61,223200.0,10.1079,10.1174,10.1079,10.1174,223200.0
2015-01-21 15:50:00,10.61,10.61,10.59,10.6,218400.0,10.1174,10.1174,10.0984,10.1079,218400.0
2015-01-21 15:55:00,10.6,10.61,10.58,10.6,669600.0,10.1079,10.1174,10.0888,10.1079,669600.0
2015-01-22 09:30:00,10.75,10.82,10.7,10.71,1824000.0,10.2509,10.3177,10.2032,10.2128,1824000.0
2015-01-22 09:35:00,10.7,10.7,10.66,10.67,958800.0,10.2032,10.2032,10.1651,10.1746,958800.0
2015-01-22 09:40:00,10.66,10.67,10.57,10.63,800400.0,10.1651,10.1746,10.0793,10.1365,800400.0
2015-01-22 09:45:00,10.63,10.65,10.49,10.55,1159200.0,10.1365,10.1556,10.003,10.0602,1159200.0
2015-01-22 09:50:00,10.55,10.6,10.52,10.58,459600.0,10.0602,10.1079,10.0316,10.0888,459600.0
2015-01-22 09:55:00,10.58,10.6,10.53,10.58,254400.0,10.0888,10.1079,10.0411,10.0888,254400.0
2015-01-22 10:00:00,10.57,10.65,10.57,10.61,386400.0,10.0793,10.1556,10.0793,10.1174,386400.0
2015-01-22 10:05:00,10.63,10.65,10.58,10.63,399600.0,10.1365,10.1556,10.0888,10.1365,399600.0
2015-01-22 10:10:00,10.62,10.68,10.6,10.68,284400.0,10.127,10.1842,10.1079,10.1842,284400.0
2015-01-22 10:15:00,10.67,10.75,10.66,10.73,1150800.0,10.1746,10.2509,10.1651,10.2319,1150800.0
2015-01-22 10:20:00,10.73,10.76,10.73,10.75,297600.0,10.2319,10.2605,10.2319,10.2509,297600.0
2015-01-22 10:25:00,10.76,10.76,10.72,10.73,368400.0,10.2605,10.2605,10.2223,10.2319,368400.0
2015-01-22 10:30:00,10.74,10.76,10.72,10.74,168000.0,10.2414,10.2605,10.2223,10.2414,168000.0
2015-01-22 10:35:00,10.74,10.78,10.74,10.75,249600.0,10.2414,10.2795,10.2414,10.2509,249600.0
2015-01-22 10:40:00,10.76,10.8,10.76,10.8,280800.0,10.2605,10.2986,10.2605,10.2986,280800.0
2015-01-22 10:45:00,10.81,10.83,10.8,10.82,1435200.0,10.3081,10.3272,10.2986,10.3177,1435200.0
2015-01-22 10:50:00,10.82,10.84,10.82,10.83,388800.0,10.3177,10.3368,10.3177,10.3272,388800.0
2015-01-22 10:55:00,10.83,10.89,10.83,10.89,541200.0,10.3272,10.3844,10.3272,10.3844,541200.0
2015-01-22 11:00:00,10.88,10.89,10.82,10.84,252000.0,10.3749,10.3844,10.3177,10.3368,252000.0
2015-01-22 11:05:00,10.84,10.85,10.79,10.81,751200.0,10.3368,10.3463,10.2891,10.3081,751200.0
2015-01-22 11:10:00,10.81,10.81,10.77,10.8,362400.0,10.3081,10.3081,10.27,10.2986,362400.0
2015-01-22 11:15:00,10.8,10.81,10.79,10.81,274800.0,10.2986,10.3081,10.2891,10.3081,274800.0
2015-01-22 11:20:00,10.8,10.86,10.8,10.85,220800.0,10.2986,10.3558,10.2986,10.3463,220800.0
2015-01-22 11:25:00,10.85,10.87,10.84,10.84,110400.0,10.3463,10.3654,10.3368,10.3368,110400.0
2015-01-22 11:30:00,10.85,10.85,10.81,10.83,94800.0,10.3463,10.3463,10.3081,10.3272,94800.0
2015-01-22 11:35:00,10.82,10.82,10.79,10.81,151200.0,10.3177,10.3177,10.2891,10.3081,151200.0
2015-01-22 11:40:00,10.8,10.83,10.79,10.8,66000.0,10.2986,10.3272,10.2891,10.2986,66000.0
2015-01-22 11:45:00,10.8,10.8,10.78,10.78,85200.0,10.2986,10.2986,10.2795,10.2795,85200.0
2015-01-22 11:50:00,10.78,10.78,10.76,10.76,306000.0,10.2795,10.2795,10.2605,10.2605,306000.0
2015-01-22 11:55:00,10.78,10.8,10.78,10.8,102000.0,10.2795,10.2986,10.2795,10.2986,102000.0
2015-01-22 12:00:00,10.8,10.81,10.77,10.78,138000.0,10.2986,10.3081,10.27,10.2795,138000.0
2015-01-22 12:05:00,10.78,10.79,10.76,10.77,202800.0,10.2795,10.2891,10.2605,10.27,202800.0
2015-01-22 12:10:00,10.78,10.81,10.76,10.8,777600.0,10.2795,10.3081,10.2605,10.2986,777600.0
2015-01-22 12:15:00,10.79,10.8,10.78,10.79,426000.0,10.2891,10.2986,10.2795,10.2891,426000.0
2015-01-22 12:20:00,10.79,10.83,10.79,10.81,144000.0,10.2891,10.3272,10.2891,10.3081,144000.0
2015-01-22 12:25:00,10.82,10.84,10.82,10.83,120000.0,10.3177,10.3368,10.3177,10.3272,120000.0
2015-01-22 12:30:00,10.83,10.83,10.8,10.81,170400.0,10.3272,10.3272,10.2986,10.3081,170400.0
2015-01-22 12:35:00,10.81,10.81,10.79,10.79,99600.0,10.3081,10.3081,10.2891,10.2891,99600.0
2015-01-22 12:40:00,10.79,10.81,10.78,10.81,109200.0,10.2891,10.3081,10.2795,10.3081,109200.0
2015-01-22 12:45:00,10.81,10.82,10.8,10.82,118800.0,10.3081,10.3177,10.2986,10.3177,118800.0
2015-01-22 12:50:00,10.81,10.82,10.78,10.78,276000.0,10.3081,10.3177,10.2795,10.2795,276000.0
2015-01-22 12:55:00,10.78,10.8,10.78,10.8,26400.0,10.2795,10.2986,10.2795,10.2986,26400.0
2015-01-22 13:00:00,10.8,10.84,10.8,10.83,492000.0,10.2986,10.3368,10.2986,10.3272,492000.0
2015-01-22 13:05:00,10.83,10.83,10.82,10.82,170400.0,10.3272,10.3272,10.3177,10.3177,170400.0
2015-01-22 13:10:00,10.82,10.84,10.81,10.81,48000.0,10.3177,10.3368,10.3081,10.3081,48000.0
2015-01-22 13:15:00,10.81,10.81,10.78,10.79,315600.0,10.3081,10.3081,10.2795,10.2891,315600.0
2015-01-22 13:20:00,10.77,10.8,10.77,10.8,142800.0,10.27,10.2986,10.27,10.2986,142800.0
2015-01-22 13:25:00,10.8,10.8,10.77,10.78,180000.0,10.2986,10.2986,10.27,10.2795,180000.0
2015-01-22 13:30:00,10.79,10.81,10.79,10.81,96000.0,10.2891,10.3081,10.2891,10.3081,96000.0
2015-01-22 13:35:00,10.81,10.82,10.8,10.81,100800.0,10.3081,10.3177,10.2986,10.3081,100800.0
2015-01-22 13:40:00,10.81,10.86,10.81,10.84,235200.0,10.3081,10.3558,10.3081,10.3368,235200.0
2015-01-22 13:45:00,10.85,10.85,10.84,10.85,99600.0,10.3463,10.3463,10.3368,10.3463,99600.0
2015-01-22 13:50:00,10.85,10.86,10.84,10.85,115200.0,10.3463,10.3558,10.3368,10.3463,115200.0
2015-01-22 13:55:00,10.85,10.85,10.83,10.85,163200.0,10.3463,10.3463,10.3272,10.3463,163200.0
2015-01-22 14:00:00,10.85,10.88,10.85,10.87,162000.0,10.3463,10.3749,10.3463,10.3654,162000.0
2015-01-22 14:05:00,10.86,10.86,10.83,10.85,133200.0,10.3558,10.3558,10.3272,10.3463,133200.0
2015-01-22 14:10:00,10.85,10.87,10.84,10.87,84000.0,10.3463,10.3654,10.3368,10.3654,84000.0
2015-01-22 14:15:00,10.87,10.9,10.87,10.9,334800.0,10.3654,10.394,10.3654,10.394,334800.0
2015-01-22 14:20:00,10.89,10.89,10.88,10.88,277200.0,10.3844,10.3844,10.3749,10.3749,277200.0
2015-01-22 14:25:00,10.89,10.9,10.89,10.89,120000.0,10.3844,10.394,10.3844,10.3844,120000.0
2015-01-22 14:30:00,10.9,10.96,10.9,10.95,1011600.0,10.394,10.4512,10.394,10.4416,1011600.0
2015-01-22 14:35:00,10.95,10.97,10.94,10.96,585600.0,10.4416,10.4607,10.4321,10.4512,585600.0
2015-01-22 14:40:00,10.97,10.97,10.94,10.96,518400.0,10.4607,10.4607,10.4321,10.4512,518400.0
2015-01-22 14:45:00,10.96,11.0,10.96,10.99,541200.0,10.4512,10.4893,10.4512,10.4798,541200.0
2015-01-22 14:50:00,10.99,11.02,10.99,11.02,399600.0,10.4798,10.5084,10.4798,10.5084,399600.0
2015-01-22 14:55:00,11.02,11.05,11.01,11.03,303600.0,10.5084,10.537,10.4989,10.5179,303600.0
2015-01-22 15:00:00,11.04,11.08,11.03,11.06,357600.0,10.5275,10.5656,10.5179,10.5465,357600.0
2015-01-22 15:05:00,11.06,11.08,11.06,11.07,202800.0,10.5465,10.5656,10.5465,10.5561,202800.0
2015-01-22 15:10:00,11.07,11.08,11.06,11.07,369600.0,10.5561,10.5656,10.5465,10.5561,369600.0
2015-01-22 15:15:00,11.07,11.1,11.07,11.1,159600.0,10.5561,10.5847,10.5561,10.5847,159600.0
2015-01-22 15:20:00,11.09,11.1,11.05,11.05,408000.0,10.5751,10.5847,10.537,10.537,408000.0
2015-01-22 15:25:00,11.05,11.08,11.04,11.07,559200.0,10.537,10.5656,10.5275,10.5561,559200.0
2015-01-22 15:30:00,11.07,11.09,11.07,11.08,350400.0,10.5561,10.5751,10.5561,10.5656,350400.0
2015-01-22 15:35:00,11.08,11.09,11.06,11.08,110400.0,10.5656,10.5751,10.5465,10.5656,110400.0
2015-01-22 15:40:00,11.08,11.08,11.06,11.06,294000.0,10.5656,10.5656,10.5465,10.5465,294000.0
2015-01-22 15:45:00,11.06,11.07,11.05,11.06,225600.0,10.5465,10.5561,10.537,10.5465,225600.0
2015-01-22 15:50:00,11.06,11.06,11.04,11.06,418800.0,10.5465,10.5465,10.5275,10.5465,418800.0
2015-01-22 15:55:00,11.06,11.08,11.05,11.07,700800.0,10.5465,10.5656,10.537,10.5561,700800.0
2015-01-23 09:30:00,11.02,11.03,10.97,11.02,1509600.0,10.5084,10.5179,10.4607,10.5084,1509600.0
2015-01-23 09:35:00,11.01,11.04,10.97,11.0,1093200.0,10.4989,10.5275,10.4607,10.4893,1093200.0
2015-01-23 09:40:00,10.99,10.99,10.95,10.96,1144800.0,10.4798,10.4798,10.4416,10.4512,1144800.0
2015-01-23 09:45:00,10.96,11.02,10.96,10.98,542400.0,10.4512,10.5084,10.4512,10.4703,542400.0
2015-01-23 09:50:00,10.99,11.0,10.96,10.97,192000.0,10.4798,10.4893,10.4512,10.4607,192000.0
2015-01-23 09:55:00,10.97,10.99,10.94,10.99,410400.0,10.4607,10.4798,10.4321,10.4798,410400.0
2015-01-23 10:00:00,10.99,11.03,10.98,11.0,480000.0,10.4798,10.5179,10.4703,10.4893,480000.0
2015-01-23 10:05:00,11.0,11.04,11.0,11.0,253200.0,10.4893,10.5275,10.4893,10.4893,253200.0
2015-01-23 10:10:00,11.01,11.02,10.98,10.98,176400.0,10.4989,10.5084,10.4703,10.4703,176400.0
2015-01-23 10:15:00,10.97,10.98,10.97,10.98,232800.0,10.4607,10.4703,10.4607,10.4703,232800.0
2015-01-23 10:20:00,10.98,11.01,10.98,10.99,176400.0,10.4703,10.4989,10.4703,10.4798,176400.0
2015-01-23 10:25:00,10.98,11.01,10.97,11.0,212400.0,10.4703,10.4989,10.4607,10.4893,212400.0
2015-01-23 10:30:00,11.01,11.01,10.99,10.99,84000.0,10.4989,10.4989,10.4798,10.4798,84000.0
2015-01-23 10:35:00,10.98,10.99,10.96,10.96,181200.0,10.4703,10.4798,10.4512,10.4512,181200.0
2015-01-23 10:40:00,10.96,10.96,10.92,10.93,362400.0,10.4512,10.4512,10.413,10.4226,362400.0
2015-01-23 10:45:00,10.93,10.94,10.9,10.93,621600.0,10.4226,10.4321,10.394,10.4226,621600.0
2015-01-23 10:50:00,10.93,11.0,10.92,10.99,273600.0,10.4226,10.4893,10.413,10.4798,273600.0
2015-01-23 10:55:00,11.0,11.04,10.99,11.01,442800.0,10.4893,10.5275,10.4798,10.4989,442800.0
2015-01-23 11:00:00,11.0,11.02,11.0,11.02,132000.0,10.4893,10.5084,10.4893,10.5084,132000.0
2015-01-23 11:05:00,11.02,11.02,10.99,11.0,105600.0,10.5084,10.5084,10.4798,10.4893,105600.0
2015-01-23 11:10:00,11.01,11.01,10.96,10.97,82800.0,10.4989,10.4989,10.4512,10.4607,82800.0
2015-01-23 11:15:00,10.98,11.01,10.97,11.01,78000.0,10.4703,10.4989,10.4607,10.4989,78000.0
2015-01-23 11:20:00,11.01,11.03,11.0,11.02,284400.0,10.4989,10.5179,10.4893,10.5084,284400.0
2015-01-23 11:25:00,11.02,11.04,11.02,11.04,187200.0,10.5084,10.5275,10.5084,10.5275,187200.0
2015-01-23 11:30:00,11.04,11.04,11.02,11.02,62400.0,10.5275,10.5275,10.5084,10.5084,62400.0
2015-01-23 11:35:00,11.02,11.02,11.01,11.01,94800.0,10.5084,10.5084,10.4989,10.4989,94800.0
2015-01-23 11:40:00,11.01,11.01,11.0,11.0,42000.0,10.4989,10.4989,10.4893,10.4893,42000.0
2015-01-23 11:45:00,11.01,11.03,11.01,11.02,36000.0,10.4989,10.5179,10.4989,10.5084,36000.0
2015-01-23 11:50:00,11.01,11.02,10.98,10.99,151200.0,10.4989,10.5084,10.4703,10.4798,151200.0
2015-01-23 11:55:00,11.0,11.0,10.99,11.0,48000.0,10.4893,10.4893,10.4798,10.4893,48000.0
2015-01-23 12:00:00,11.0,11.01,11.0,11.0,69600.0,10.4893,10.4989,10.4893,10.4893,69600.0
2015-01-23 12:05:00,11.0,11.01,11.0,11.01,34800.0,10.4893,10.4989,10.4893,10.4989,34800.0
2015-01-23 12:10:00,11.0,11.05,11.0,11.04,253200.0,10.4893,10.537,10.4893,10.5275,253200.0
2015-01-23 12:15:00,11.04,11.04,11.0,11.0,170400.0,10.5275,10.5275,10.4893,10.4893,170400.0
2015-01-23 12:20:00,10.99,11.01,10.98,11.01,144000.0,10.4798,10.4989,10.4703,10.4989,144000.0
2015-01-23 12:25:00,11.01,11.03,11.01,11.02,304800.0,10.4989,10.5179,10.4989,10.5084,304800.0
2015-01-23 12:30:00,11.02,11.04,11.02,11.04,56400.0,10.5084,10.5275,10.5084,10.5275,56400.0
2015-01-23 12:35:00,11.04,11.07,11.04,11.06,158400.0,10.5275,10.5561,10.5275,10.5465,158400.0
2015-01-23 12:40:00,11.06,11.06,11.05,11.05,103200.0,10.5465,10.5465,10.537,10.537,103200.0
2015-01-23 12:45:00,11.05,11.06,11.04,11.04,64800.0,10.537,10.5465,10.5275,10.5275,64800.0
2015-01-23 12:50:00,11.04,11.06,11.04,11.04,138000.0,10.5275,10.5465,10.5275,10.5275,138000.0
2015-01-23 12:55:00,11.03,11.04,11.03,11.04,130800.0,10.5179,10.5275,10.5179,10.5275,130800.0
2015-01-23 13:00:00,11.04,11.04,11.02,11.03,40800.0,10.5275,10.5275,10.5084,10.5179,40800.0
2015-01-23 13:05:00,11.02,11.04,11.02,11.03,32400.0,10.5084,10.5275,10.5084,10.5179,32400.0
2015-01-23 13:10:00,11.04,11.05,11.03,11.04,86400.0,10.5275,10.537,10.5179,10.5275,86400.0
2015-01-23 13:15:00,11.04,11.04,10.99,11.0,160800.0,10.5275,10.5275,10.4798,10.4893,160800.0
2015-01-23 13:20:00,11.0,11.02,11.0,11.01,24000.0,10.4893,10.5084,10.4893,10.4989,24000.0
2015-01-23 13:25:00,11.02,11.03,11.0,11.01,40800.0,10.5084,10.5179,10.4893,10.4989,40800.0
2015-01-23 13:30:00,11.01,11.02,11.01,11.01,30000.0,10.4989,10.5084,10.4989,10.4989,30000.0
2015-01-23 13:35:00,11.02,11.05,11.02,11.04,116400.0,10.5084,10.537,10.5084,10.5275,116400.0
2015-01-23 13:40:00,11.05,11.07,11.05,11.06,84000.0,10.537,10.5561,10.537,10.5465,84000.0
2015-01-23 13:45:00,11.05,11.06,11.04,11.06,489600.0,10.537,10.5465,10.5275,10.5465,489600.0
2015-01-23 13:50:00,11.06,11.07,11.05,11.06,85200.0,10.5465,10.5561,10.537,10.5465,85200.0
2015-01-23 13:55:00,11.05,11.05,11.04,11.05,90000.0,10.537,10.537,10.5275,10.537,90000.0
2015-01-23 14:00:00,11.05,11.05,11.04,11.05,43200.0,10.537,10.537,10.5275,10.537,43200.0
2015-01-23 14:05:00,11.04,11.04,11.03,11.04,165600.0,10.5275,10.5275,10.5179,10.5275,165600.0
2015-01-23 14:10:00,11.04,11.04,11.02,11.02,26400.0,10.5275,10.5275,10.5084,10.5084,26400.0
2015-01-23 14:15:00,11.02,11.02,11.0,11.01,48000.0,10.5084,10.5084,10.4893,10.4989,48000.0
2015-01-23 14:20:00,11.02,11.02,11.01,11.01,13200.0,10.5084,10.5084,10.4989,10.4989,13200.0
2015-01-23 14:25:00,11.02,11.04,11.02,11.03,102000.0,10.5084,10.5275,10.5084,10.5179,102000.0
2015-01-23 14:30:00,11.03,11.03,11.01,11.02,19200.0,10.5179,10.5179,10.4989,10.5084,19200.0
2015-01-23 14:35:00,11.02,11.02,10.98,10.99,178800.0,10.5084,10.5084,10.4703,10.4798,178800.0
2015-01-23 14:40:00,11.0,11.0,10.99,10.99,69600.0,10.4893,10.4893,10.4798,10.4798,69600.0
2015-01-23 14:45:00,10.99,10.99,10.96,10.97,166800.0,10.4798,10.4798,10.4512,10.4607,166800.0
2015-01-23 14:50:00,10.96,10.99,10.96,10.98,225600.0,10.4512,10.4798,10.4512,10.4703,225600.0
2015-01-23 14:55:00,10.98,10.99,10.96,10.96,480000.0,10.4703,10.4798,10.4512,10.4512,480000.0
2015-01-23 15:00:00,10.96,10.96,10.94,10.95,235200.0,10.4512,10.4512,10.4321,10.4416,235200.0
2015-01-23 15:05:00,10.95,10.97,10.93,10.96,175200.0,10.4416,10.4607,10.4226,10.4512,175200.0
2015-01-23 15:10:00,10.96,10.97,10.95,10.95,135600.0,10.4512,10.4607,10.4416,10.4416,135600.0
2015-01-23 15:15:00,10.95,10.97,10.93,10.96,98400.0,10.4416,10.4607,10.4226,10.4512,98400.0
2015-01-23 15:20:00,10.96,10.96,10.94,10.95,139200.0,10.4512,10.4512,10.4321,10.4416,139200.0
2015-01-23 15:25:00,10.95,10.97,10.95,10.96,37200.0,10.4416,10.4607,10.4416,10.4512,37200.0
2015-01-23 15:30:00,10.96,10.96,10.92,10.93,184800.0,10.4512,10.4512,10.413,10.4226,184800.0
2015-01-23 15:35:00,10.93,10.94,10.92,10.92,460800.0,10.4226,10.4321,10.413,10.413,460800.0
2015-01-23 15:40:00,10.91,10.93,10.91,10.93,104400.0,10.4035,10.4226,10.4035,10.4226,104400.0
2015-01-23 15:45:00,10.93,10.93,10.9,10.92,1029600.0,10.4226,10.4226,10.394,10.413,1029600.0
2015-01-23 15:50:00,10.92,10.92,10.88,10.9,524400.0,10.413,10.413,10.3749,10.394,524400.0
2015-01-23 15:55:00,10.9,10.9,10.87,10.89,859200.0,10.394,10.394,10.3654,10.3844,859200.0
2015-01-26 09:30:00,10.86,10.86,10.77,10.78,1542000.0,10.3558,10.3558,10.27,10.2795,1542000.0
2015-01-26 09:35:00,10.78,10.82,10.76,10.77,511200.0,10.2795,10.3177,10.2605,10.27,511200.0
2015-01-26 09:40:00,10.77,10.79,10.73,10.74,1291200.0,10.27,10.2891,10.2319,10.2414,1291200.0
2015-01-26 09:45:00,10.74,10.75,10.71,10.72,423600.0,10.2414,10.2509,10.2128,10.2223,423600.0
2015-01-26 09:50:00,10.72,10.79,10.71,10.79,282000.0,10.2223,10.2891,10.2128,10.2891,282000.0
2015-01-26 09:55:00,10.79,10.8,10.76,10.78,220800.0,10.2891,10.2986,10.2605,10.2795,220800.0
2015-01-26 10:00:00,10.8,10.81,10.78,10.81,292800.0,10.2986,10.3081,10.2795,10.3081,292800.0
2015-01-26 10:05:00,10.82,10.85,10.82,10.83,210000.0,10.3177,10.3463,10.3177,10.3272,210000.0
2015-01-26 10:10:00,10.84,10.84,10.81,10.82,81600.0,10.3368,10.3368,10.3081,10.3177,81600.0
2015-01-26 10:15:00,10.84,10.84,10.79,10.8,67200.0,10.3368,10.3368,10.2891,10.2986,67200.0
2015-01-26 10:20:00,10.8,10.81,10.79,10.8,45600.0,10.2986,10.3081,10.2891,10.2986,45600.0
2015-01-26 10:25:00,10.8,10.83,10.8,10.83,68400.0,10.2986,10.3272,10.2986,10.3272,68400.0
2015-01-26 10:30:00,10.83,10.83,10.8,10.81,72000.0,10.3272,10.3272,10.2986,10.3081,72000.0
2015-01-26 10:35:00,10.81,10.85,10.81,10.84,105600.0,10.3081,10.3463,10.3081,10.3368,105600.0
2015-01-26 10:40:00,10.83,10.88,10.83,10.88,678000.0,10.3272,10.3749,10.3272,10.3749,678000.0
2015-01-26 10:45:00,10.88,10.91,10.88,10.9,393600.0,10.3749,10.4035,10.3749,10.394,393600.0
2015-01-26 10:50:00,10.9,10.92,10.89,10.89,132000.0,10.394,10.413,10.3844,10.3844,132000.0
2015-01-26 10:55:00,10.91,10.91,10.88,10.9,93600.0,10.4035,10.4035,10.3749,10.394,93600.0
2015-01-26 11:00:00,10.9,10.9,10.88,10.89,124800.0,10.394,10.394,10.3749,10.3844,124800.0
2015-01-26 11:05:00,10.91,10.91,10.89,10.89,98400.0,10.4035,10.4035,10.3844,10.3844,98400.0
2015-01-26 11:10:00,10.88,10.9,10.87,10.89,210000.0,10.3749,10.394,10.3654,10.3844,210000.0
2015-01-26 11:15:00,10.89,10.9,10.87,10.87,98400.0,10.3844,10.394,10.3654,10.3654,98400.0
2015-01-26 11:20:00,10.88,10.89,10.88,10.88,20400.0,10.3749,10.3844,10.3749,10.3749,20400.0
2015-01-26 11:25:00,10.87,10.87,10.85,10.86,51600.0,10.3654,10.3654,10.3463,10.3558,51600.0
2015-01-26 11:30:00,10.87,10.88,10.85,10.85,115200.0,10.3654,10.3749,10.3463,10.3463,115200.0
2015-01-26 11:35:00,10.85,10.87,10.84,10.86,64800.0,10.3463,10.3654,10.3368,10.3558,64800.0
2015-01-26 11:40:00,10.86,10.88,10.86,10.88,30000.0,10.3558,10.3749,10.3558,10.3749,30000.0
2015-01-26 11:45:00,10.88,10.89,10.88,10.89,55200.0,10.3749,10.3844,10.3749,10.3844,55200.0
2015-01-26 11:50:00,10.89,10.92,10.88,10.92,192000.0,10.3844,10.413,10.3749,10.413,192000.0
2015-01-26 11:55:00,10.92,10.92,10.91,10.92,106800.0,10.413,10.413,10.4035,10.413,106800.0
2015-01-26 12:00:00,10.92,10.92,10.9,10.91,85200.0,10.413,10.413,10.394,10.4035,85200.0
2015-01-26 12:05:00,10.92,10.94,10.91,10.94,91200.0,10.413,10.4321,10.4035,10.4321,91200.0
2015-01-26 12:10:00,10.94,10.95,10.93,10.94,174000.0,10.4321,10.4416,10.4226,10.4321,174000.0
2015-01-26 12:15:00,10.93,10.93,10.92,10.93,91200.0,10.4226,10.4226,10.413,10.4226,91200.0
2015-01-26 12:20:00,10.93,10.94,10.91,10.91,118800.0,10.4226,10.4321,10.4035,10.4035,118800.0
2015-01-26 12:25:00,10.91,10.92,10.91,10.92,146400.0,10.4035,10.413,10.4035,10.413,146400.0
2015-01-26 12:30:00,10.92,10.93,10.89,10.89,208800.0,10.413,10.4226,10.3844,10.3844,208800.0
2015-01-26 12:35:00,10.89,10.89,10.87,10.89,178800.0,10.3844,10.3844,10.3654,10.3844,178800.0
2015-01-26 12:40:00,10.89,10.9,10.89,10.9,105600.0,10.3844,10.394,10.3844,10.394,105600.0
2015-01-26 12:45:00,10.9,10.9,10.88,10.88,10800.0,10.394,10.394,10.3749,10.3749,10800.0
2015-01-26 12:50:00,10.88,10.9,10.88,10.9,18000.0,10.3749,10.394,10.3749,10.394,18000.0
2015-01-26 12:55:00,10.9,10.9,10.89,10.9,13200.0,10.394,10.394,10.3844,10.394,13200.0
2015-01-26 13:00:00,10.89,10.89,10.88,10.89,21600.0,10.3844,10.3844,10.3749,10.3844,21600.0
2015-01-26 13:05:00,10.89,10.9,10.87,10.88,39600.0,10.3844,10.394,10.3654,10.3749,39600.0
2015-01-26 13:10:00,10.88,10.9,10.88,10.89,20400.0,10.3749,10.394,10.3749,10.3844,20400.0
2015-01-26 13:15:00,10.9,10.92,10.9,10.92,56400.0,10.394,10.413,10.394,10.413,56400.0
2015-01-26 13:20:00,10.91,10.92,10.91,10.91,78000.0,10.4035,10.413,10.4035,10.4035,78000.0
2015-01-26 13:25:00,10.91,10.91,10.9,10.9,13200.0,10.4035,10.4035,10.394,10.394,13200.0
2015-01-26 13:30:00,10.91,10.93,10.91,10.93,39600.0,10.4035,10.4226,10.4035,10.4226,39600.0
2015-01-26 13:35:00,10.92,10.92,10.92,10.92,34800.0,10.413,10.413,10.413,10.413,34800.0
2015-01-26 13:40:00,10.93,10.94,10.92,10.93,86400.0,10.4226,10.4321,10.413,10.4226,86400.0
2015-01-26 13:45:00,10.94,10.98,10.93,10.98,362400.0,10.4321,10.4703,10.4226,10.4703,362400.0
2015-01-26 13:50:00,10.98,10.99,10.96,10.97,242400.0,10.4703,10.4798,10.4512,10.4607,242400.0
2015-01-26 13:55:00,10.96,10.97,10.96,10.97,32400.0,10.4512,10.4607,10.4512,10.4607,32400.0
2015-01-26 14:00:00,10.97,10.97,10.96,10.96,114000.0,10.4607,10.4607,10.4512,10.4512,114000.0
2015-01-26 14:05:00,10.95,10.95,10.94,10.95,205200.0,10.4416,10.4416,10.4321,10.4416,205200.0
2015-01-26 14:10:00,10.95,10.95,10.92,10.93,358800.0,10.4416,10.4416,10.413,10.4226,358800.0
2015-01-26 14:15:00,10.93,10.93,10.93,10.93,3600.0,10.4226,10.4226,10.4226,10.4226,3600.0
2015-01-26 14:20:00,10.92,10.93,10.92,10.93,88800.0,10.413,10.4226,10.413,10.4226,88800.0
2015-01-26 14:25:00,10.92,10.93,10.91,10.93,241200.0,10.413,10.4226,10.4035,10.4226,241200.0
2015-01-26 14:30:00,10.93,10.94,10.93,10.94,110400.0,10.4226,10.4321,10.4226,10.4321,110400.0
2015-01-26 14:35:00,10.94,10.94,10.94,10.94,34800.0,10.4321,10.4321,10.4321,10.4321,34800.0
2015-01-26 14:40:00,10.95,10.96,10.93,10.93,62400.0,10.4416,10.4512,10.4226,10.4226,62400.0
2015-01-26 14:45:00,10.93,10.93,10.9,10.92,240000.0,10.4226,10.4226,10.394,10.413,240000.0
2015-01-26 14:50:00,10.91,10.92,10.91,10.91,36000.0,10.4035,10.413,10.4035,10.4035,36000.0
2015-01-26 14:55:00,10.93,10.93,10.92,10.92,6000.0,10.4226,10.4226,10.413,10.413,6000.0
2015-01-26 15:00:00,10.91,10.91,10.9,10.9,106800.0,10.4035,10.4035,10.394,10.394,106800.0
2015-01-26 15:05:00,10.91,10.92,10.91,10.92,88800.0,10.4035,10.413,10.4035,10.413,88800.0
2015-01-26 15:10:00,10.92,10.93,10.92,10.92,27600.0,10.413,10.4226,10.413,10.413,27600.0
2015-01-26 15:15:00,10.91,10.91,10.89,10.9,130800.0,10.4035,10.4035,10.3844,10.394,130800.0
2015-01-26 15:20:00,10.9,10.92,10.9,10.92,591600.0,10.394,10.413,10.394,10.413,591600.0
2015-01-26 15:25:00,10.92,10.92,10.91,10.91,15600.0,10.413,10.413,10.4035,10.4035,15600.0
2015-01-26 15:30:00,10.91,10.92,10.9,10.91,58800.0,10.4035,10.413,10.394,10.4035,58800.0
2015-01-26 15:35:00,10.91,10.95,10.91,10.94,199200.0,10.4035,10.4416,10.4035,10.4321,199200.0
2015-01-26 15:40:00,10.95,10.95,10.92,10.92,88800.0,10.4416,10.4416,10.413,10.413,88800.0
2015-01-26 15:45:00,10.93,10.94,10.93,10.93,681600.0,10.4226,10.4321,10.4226,10.4226,681600.0
2015-01-26 15:50:00,10.94,10.96,10.94,10.96,207600.0,10.4321,10.4512,10.4321,10.4512,207600.0
2015-01-26 15:55:00,10.96,10.98,10.95,10.97,355200.0,10.4512,10.4703,10.4416,10.4607,355200.0
2015-01-27 09:30:00,10.57,10.6,10.54,10.58,1449600.0,10.0793,10.1079,10.0507,10.0888,1449600.0
2015-01-27 09:35:00,10.57,10.62,10.51,10.61,435600.0,10.0793,10.127,10.0221,10.1174,435600.0
2015-01-27 09:40:00,10.62,10.63,10.57,10.59,643200.0,10.127,10.1365,10.0793,10.0984,643200.0
2015-01-27 09:45:00,10.58,10.61,10.57,10.59,315600.0,10.0888,10.1174,10.0793,10.0984,315600.0
2015-01-27 09:50:00,10.58,10.6,10.53,10.56,222000.0,10.0888,10.1079,10.0411,10.0697,222000.0
2015-01-27 09:55:00,10.54,10.56,10.52,10.56,244800.0,10.0507,10.0697,10.0316,10.0697,244800.0
2015-01-27 10:00:00,10.55,10.6,10.52,10.59,637200.0,10.0602,10.1079,10.0316,10.0984,637200.0
2015-01-27 10:05:00,10.59,10.61,10.56,10.58,267600.0,10.0984,10.1174,10.0697,10.0888,267600.0
2015-01-27 10:10:00,10.59,10.61,10.54,10.56,171600.0,10.0984,10.1174,10.0507,10.0697,171600.0
2015-01-27 10:15:00,10.56,10.57,10.53,10.55,188400.0,10.0697,10.0793,10.0411,10.0602,188400.0
2015-01-27 10:20:00,10.54,10.56,10.51,10.52,247200.0,10.0507,10.0697,10.0221,10.0316,247200.0
2015-01-27 10:25:00,10.52,10.57,10.51,10.53,226800.0,10.0316,10.0793,10.0221,10.0411,226800.0
2015-01-27 10:30:00,10.52,10.52,10.46,10.47,2553600.0,10.0316,10.0316,9.9744,9.9839,2553600.0
2015-01-27 10:35:00,10.47,10.47,10.41,10.46,2451600.0,9.9839,9.9839,9.9267,9.9744,2451600.0
2015-01-27 10:40:00,10.45,10.45,10.38,10.38,567600.0,9.9649,9.9649,9.8981,9.8981,567600.0
2015-01-27 10:45:00,10.38,10.41,10.37,10.4,585600.0,9.8981,9.9267,9.8886,9.9172,585600.0
2015-01-27 10:50:00,10.4,10.44,10.4,10.43,307200.0,9.9172,9.9553,9.9172,9.9458,307200.0
2015-01-27 10:55:00,10.43,10.45,10.42,10.45,409200.0,9.9458,9.9649,9.9362,9.9649,409200.0
2015-01-27 11:00:00,10.45,10.46,10.43,10.43,316800.0,9.9649,9.9744,9.9458,9.9458,316800.0
2015-01-27 11:05:00,10.43,10.47,10.43,10.47,220800.0,9.9458,9.9839,9.9458,9.9839,220800.0
2015-01-27 11:10:00,10.47,10.48,10.45,10.46,182400.0,9.9839,9.9935,9.9649,9.9744,182400.0
2015-01-27 11:15:00,10.48,10.48,10.47,10.47,206400.0,9.9935,9.9935,9.9839,9.9839,206400.0
2015-01-27 11:20:00,10.48,10.49,10.46,10.46,69600.0,9.9935,10.003,9.9744,9.9744,69600.0
2015-01-27 11:25:00,10.47,10.51,10.44,10.51,241200.0,9.9839,10.0221,9.9553,10.0221,241200.0
2015-01-27 11:30:00,10.51,10.54,10.5,10.51,224400.0,10.0221,10.0507,10.0125,10.0221,224400.0
2015-01-27 11:35:00,10.52,10.55,10.51,10.52,200400.0,10.0316,10.0602,10.0221,10.0316,200400.0
2015-01-27 11:40:00,10.51,10.52,10.51,10.51,134400.0,10.0221,10.0316,10.0221,10.0221,134400.0
2015-01-27 11:45:00,10.51,10.55,10.51,10.54,109200.0,10.0221,10.0602,10.0221,10.0507,109200.0
2015-01-27 11:50:00,10.55,10.56,10.53,10.53,204000.0,10.0602,10.0697,10.0411,10.0411,204000.0
2015-01-27 11:55:00,10.53,10.53,10.49,10.49,114000.0,10.0411,10.0411,10.003,10.003,114000.0
2015-01-27 12:00:00,10.49,10.5,10.48,10.5,37200.0,10.003,10.0125,9.9935,10.0125,37200.0
2015-01-27 12:05:00,10.49,10.51,10.48,10.51,60000.0,10.003,10.0221,9.9935,10.0221,60000.0
2015-01-27 12:10:00,10.51,10.52,10.5,10.51,61200.0,10.0221,10.0316,10.0125,10.0221,61200.0
2015-01-27 12:15:00,10.51,10.52,10.49,10.52,79200.0,10.0221,10.0316,10.003,10.0316,79200.0
2015-01-27 12:20:00,10.5,10.53,10.5,10.52,25200.0,10.0125,10.0411,10.0125,10.0316,25200.0
2015-01-27 12:25:00,10.52,10.59,10.52,10.59,441600.0,10.0316,10.0984,10.0316,10.0984,441600.0
2015-01-27 12:30:00,10.59,10.6,10.58,10.6,229200.0,10.0984,10.1079,10.0888,10.1079,229200.0
2015-01-27 12:35:00,10.6,10.6,10.57,10.6,184800.0,10.1079,10.1079,10.0793,10.1079,184800.0
2015-01-27 12:40:00,10.59,10.6,10.58,10.59,66000.0,10.0984,10.1079,10.0888,10.0984,66000.0
2015-01-27 12:45:00,10.59,10.59,10.56,10.56,58800.0,10.0984,10.0984,10.0697,10.0697,58800.0
2015-01-27 12:50:00,10.57,10.58,10.56,10.58,96000.0,10.0793,10.0888,10.0697,10.0888,96000.0
2015-01-27 12:55:00,10.59,10.62,10.58,10.62,74400.0,10.0984,10.127,10.0888,10.127,74400.0
2015-01-27 13:00:00,10.62,10.63,10.59,10.6,223200.0,10.127,10.1365,10.0984,10.1079,223200.0
2015-01-27 13:05:00,10.59,10.61,10.58,10.61,104400.0,10.0984,10.1174,10.0888,10.1174,104400.0
2015-01-27 13:10:00,10.6,10.61,10.6,10.61,94800.0,10.1079,10.1174,10.1079,10.1174,94800.0
2015-01-27 13:15:00,10.62,10.67,10.62,10.65,396000.0,10.127,10.1746,10.127,10.1556,396000.0
2015-01-27 13:20:00,10.65,10.69,10.65,10.66,271200.0,10.1556,10.1937,10.1556,10.1651,271200.0
2015-01-27 13:25:00,10.67,10.68,10.66,10.67,68400.0,10.1746,10.1842,10.1651,10.1746,68400.0
2015-01-27 13:30:00,10.68,10.69,10.66,10.66,255600.0,10.1842,10.1937,10.1651,10.1651,255600.0
2015-01-27 13:35:00,10.66,10.68,10.65,10.67,73200.0,10.1651,10.1842,10.1556,10.1746,73200.0
2015-01-27 13:40:00,10.67,10.68,10.63,10.64,210000.0,10.1746,10.1842,10.1365,10.146,210000.0
2015-01-27 13:45:00,10.63,10.64,10.62,10.64,91200.0,10.1365,10.146,10.127,10.146,91200.0
2015-01-27 13:50:00,10.64,10.64,10.62,10.63,177600.0,10.146,10.146,10.127,10.1365,177600.0
2015-01-27 13:55:00,10.62,10.63,10.61,10.63,46800.0,10.127,10.1365,10.1174,10.1365,46800.0
2015-01-27 14:00:00,10.63,10.65,10.63,10.65,87600.0,10.1365,10.1556,10.1365,10.1556,87600.0
2015-01-27 14:05:00,10.64,10.67,10.64,10.65,102000.0,10.146,10.1746,10.146,10.1556,102000.0
2015-01-27 14:10:00,10.64,10.67,10.64,10.66,123600.0,10.146,10.1746,10.146,10.1651,123600.0
2015-01-27 14:15:00,10.66,10.71,10.65,10.71,210000.0,10.1651,10.2128,10.1556,10.2128,210000.0
2015-01-27 14:20:00,10.71,10.74,10.71,10.72,453600.0,10.2128,10.2414,10.2128,10.2223,453600.0
2015-01-27 14:25:00,10.73,10.75,10.73,10.74,199200.0,10.2319,10.2509,10.2319,10.2414,199200.0
2015-01-27 14:30:00,10.74,10.74,10.71,10.72,126000.0,10.2414,10.2414,10.2128,10.2223,126000.0
2015-01-27 14:35:00,10.71,10.74,10.69,10.74,90000.0,10.2128,10.2414,10.1937,10.2414,90000.0
2015-01-27 14:40:00,10.73,10.73,10.7,10.72,38400.0,10.2319,10.2319,10.2032,10.2223,38400.0
2015-01-27 14:45:00,10.72,10.72,10.7,10.72,124800.0,10.2223,10.2223,10.2032,10.2223,124800.0
2015-01-27 14:50:00,10.72,10.74,10.68,10.68,298800.0,10.2223,10.2414,10.1842,10.1842,298800.0
2015-01-27 14:55:00,10.68,10.68,10.64,10.64,309600.0,10.1842,10.1842,10.146,10.146,309600.0
2015-01-27 15:00:00,10.64,10.67,10.64,10.66,218400.0,10.146,10.1746,10.146,10.1651,218400.0
2015-01-27 15:05:00,10.66,10.66,10.63,10.66,217200.0,10.1651,10.1651,10.1365,10.1651,217200.0
2015-01-27 15:10:00,10.67,10.67,10.65,10.65,135600.0,10.1746,10.1746,10.1556,10.1556,135600.0
2015-01-27 15:15:00,10.65,10.65,10.62,10.62,117600.0,10.1556,10.1556,10.127,10.127,117600.0
2015-01-27 15:20:00,10.62,10.62,10.58,10.6,272400.0,10.127,10.127,10.0888,10.1079,272400.0
2015-01-27 15:25:00,10.59,10.6,10.56,10.56,184800.0,10.0984,10.1079,10.0697,10.0697,184800.0
2015-01-27 15:30:00,10.56,10.59,10.56,10.59,157200.0,10.0697,10.0984,10.0697,10.0984,157200.0
2015-01-27 15:35:00,10.59,10.59,10.54,10.56,165600.0,10.0984,10.0984,10.0507,10.0697,165600.0
2015-01-27 15:40:00,10.56,10.6,10.56,10.59,218400.0,10.0697,10.1079,10.0697,10.0984,218400.0
2015-01-27 15:45:00,10.6,10.61,10.57,10.57,177600.0,10.1079,10.1174,10.0793,10.0793,177600.0
2015-01-27 15:50:00,10.57,10.57,10.52,10.53,453600.0,10.0793,10.0793,10.0316,10.0411,453600.0
2015-01-27 15:55:00,10.53,10.56,10.52,10.53,722400.0,10.0411,10.0697,10.0316,10.0411,722400.0
2015-01-28 09:30:00,10.75,10.77,10.68,10.68,636000.0,10.2509,10.27,10.1842,10.1842,636000.0
2015-01-28 09:35:00,10.68,10.69,10.63,10.68,240000.0,10.1842,10.1937,10.1365,10.1842,240000.0
2015-01-28 09:40:00,10.67,10.71,10.66,10.68,283200.0,10.1746,10.2128,10.1651,10.1842,283200.0
2015-01-28 09:45:00,10.67,10.71,10.65,10.68,210000.0,10.1746,10.2128,10.1556,10.1842,210000.0
2015-01-28 09:50:00,10.7,10.73,10.7,10.71,417600.0,10.2032,10.2319,10.2032,10.2128,417600.0
2015-01-28 09:55:00,10.71,10.72,10.67,10.68,153600.0,10.2128,10.2223,10.1746,10.1842,153600.0
2015-01-28 10:00:00,10.68,10.7,10.68,10.69,135600.0,10.1842,10.2032,10.1842,10.1937,135600.0
2015-01-28 10:05:00,10.71,10.72,10.7,10.71,276000.0,10.2128,10.2223,10.2032,10.2128,276000.0
2015-01-28 10:10:00,10.69,10.72,10.68,10.69,52800.0,10.1937,10.2223,10.1842,10.1937,52800.0
2015-01-28 10:15:00,10.67,10.67,10.63,10.64,214800.0,10.1746,10.1746,10.1365,10.146,214800.0
2015-01-28 10:20:00,10.65,10.67,10.64,10.66,64800.0,10.1556,10.1746,10.146,10.1651,64800.0
2015-01-28 10:25:00,10.66,10.66,10.64,10.65,43200.0,10.1651,10.1651,10.146,10.1556,43200.0
2015-01-28 10:30:00,10.64,10.66,10.58,10.58,308400.0,10.146,10.1651,10.0888,10.0888,308400.0
2015-01-28 10:35:00,10.58,10.59,10.56,10.57,302400.0,10.0888,10.0984,10.0697,10.0793,302400.0
2015-01-28 10:40:00,10.57,10.58,10.52,10.53,189600.0,10.0793,10.0888,10.0316,10.0411,189600.0
2015-01-28 10:45:00,10.52,10.53,10.49,10.51,222000.0,10.0316,10.0411,10.003,10.0221,222000.0
2015-01-28 10:50:00,10.52,10.53,10.5,10.5,186000.0,10.0316,10.0411,10.0125,10.0125,186000.0
2015-01-28 10:55:00,10.5,10.5,10.46,10.48,295200.0,10.0125,10.0125,9.9744,9.9935,295200.0
2015-01-28 11:00:00,10.48,10.52,10.47,10.51,234000.0,9.9935,10.0316,9.9839,10.0221,234000.0
2015-01-28 11:05:00,10.51,10.54,10.51,10.54,142800.0,10.0221,10.0507,10.0221,10.0507,142800.0
2015-01-28 11:10:00,10.54,10.54,10.47,10.47,224400.0,10.0507,10.0507,9.9839,9.9839,224400.0
2015-01-28 11:15:00,10.47,10.47,10.43,10.46,300000.0,9.9839,9.9839,9.9458,9.9744,300000.0
2015-01-28 11:20:00,10.47,10.48,10.43,10.47,225600.0,9.9839,9.9935,9.9458,9.9839,225600.0
2015-01-28 11:25:00,10.46,10.5,10.45,10.49,152400.0,9.9744,10.0125,9.9649,10.003,152400.0
2015-01-28 11:30:00,10.49,10.52,10.47,10.52,195600.0,10.003,10.0316,9.9839,10.0316,195600.0
2015-01-28 11:35:00,10.53,10.55,10.53,10.53,176400.0,10.0411,10.0602,10.0411,10.0411,176400.0
2015-01-28 11:40:00,10.53,10.54,10.51,10.53,157200.0,10.0411,10.0507,10.0221,10.0411,157200.0
2015-01-28 11:45:00,10.54,10.58,10.53,10.57,483600.0,10.0507,10.0888,10.0411,10.0793,483600.0
2015-01-28 11:50:00,10.56,10.56,10.54,10.54,39600.0,10.0697,10.0697,10.0507,10.0507,39600.0
2015-01-28 11:55:00,10.54,10.55,10.52,10.55,31200.0,10.0507,10.0602,10.0316,10.0602,31200.0
2015-01-28 12:00:00,10.55,10.59,10.54,10.59,54000.0,10.0602,10.0984,10.0507,10.0984,54000.0
2015-01-28 12:05:00,10.58,10.59,10.57,10.59,66000.0,10.0888,10.0984,10.0793,10.0984,66000.0
2015-01-28 12:10:00,10.58,10.58,10.57,10.58,81600.0,10.0888,10.0888,10.0793,10.0888,81600.0
2015-01-28 12:15:00,10.57,10.63,10.57,10.63,190800.0,10.0793,10.1365,10.0793,10.1365,190800.0
2015-01-28 12:20:00,10.62,10.63,10.61,10.62,24000.0,10.127,10.1365,10.1174,10.127,24000.0
2015-01-28 12:25:00,10.62,10.65,10.61,10.63,132000.0,10.127,10.1556,10.1174,10.1365,132000.0
2015-01-28 12:30:00,10.64,10.64,10.62,10.62,80400.0,10.146,10.146,10.127,10.127,80400.0
2015-01-28 12:35:00,10.62,10.62,10.59,10.6,55200.0,10.127,10.127,10.0984,10.1079,55200.0
2015-01-28 12:40:00,10.61,10.61,10.6,10.6,22800.0,10.1174,10.1174,10.1079,10.1079,22800.0
2015-01-28 12:45:00,10.61,10.62,10.61,10.61,34800.0,10.1174,10.127,10.1174,10.1174,34800.0
2015-01-28 12:50:00,10.61,10.63,10.61,10.62,48000.0,10.1174,10.1365,10.1174,10.127,48000.0
2015-01-28 12:55:00,10.61,10.61,10.59,10.59,15600.0,10.1174,10.1174,10.0984,10.0984,15600.0
2015-01-28 13:00:00,10.59,10.59,10.56,10.58,188400.0,10.0984,10.0984,10.0697,10.0888,188400.0
2015-01-28 13:05:00,10.58,10.58,10.58,10.58,15600.0,10.0888,10.0888,10.0888,10.0888,15600.0
2015-01-28 13:10:00,10.58,10.58,10.54,10.55,116400.0,10.0888,10.0888,10.0507,10.0602,116400.0
2015-01-28 13:15:00,10.55,10.56,10.55,10.56,159600.0,10.0602,10.0697,10.0602,10.0697,159600.0
2015-01-28 13:20:00,10.56,10.56,10.56,10.56,20400.0,10.0697,10.0697,10.0697,10.0697,20400.0
2015-01-28 13:25:00,10.57,10.57,10.54,10.54,57600.0,10.0793,10.0793,10.0507,10.0507,57600.0
2015-01-28 13:30:00,10.54,10.59,10.54,10.59,22800.0,10.0507,10.0984,10.0507,10.0984,22800.0
2015-01-28 13:35:00,10.59,10.59,10.57,10.58,190800.0,10.0984,10.0984,10.0793,10.0888,190800.0
2015-01-28 13:40:00,10.58,10.58,10.56,10.56,36000.0,10.0888,10.0888,10.0697,10.0697,36000.0
2015-01-28 13:45:00,10.57,10.59,10.57,10.58,106800.0,10.0793,10.0984,10.0793,10.0888,106800.0
2015-01-28 13:50:00,10.58,10.6,10.58,10.59,43200.0,10.0888,10.1079,10.0888,10.0984,43200.0
2015-01-28 13:55:00,10.58,10.58,10.53,10.53,81600.0,10.0888,10.0888,10.0411,10.0411,81600.0
2015-01-28 14:00:00,10.54,10.66,10.54,10.6,919200.0,10.0507,10.1651,10.0507,10.1079,919200.0
2015-01-28 14:05:00,10.59,10.6,10.5,10.5,274800.0,10.0984,10.1079,10.0125,10.0125,274800.0
2015-01-28 14:10:00,10.5,10.52,10.44,10.51,717600.0,10.0125,10.0316,9.9553,10.0221,717600.0
2015-01-28 14:15:00,10.5,10.54,10.49,10.52,171600.0,10.0125,10.0507,10.003,10.0316,171600.0
2015-01-28 14:20:00,10.52,10.53,10.48,10.49,85200.0,10.0316,10.0411,9.9935,10.003,85200.0
2015-01-28 14:25:00,10.48,10.49,10.4,10.42,584400.0,9.9935,10.003,9.9172,9.9362,584400.0
2015-01-28 14:30:00,10.41,10.42,10.34,10.37,964800.0,9.9267,9.9362,9.86,9.8886,964800.0
2015-01-28 14:35:00,10.37,10.43,10.37,10.4,393600.0,9.8886,9.9458,9.8886,9.9172,393600.0
2015-01-28 14:40:00,10.4,10.45,10.38,10.42,331200.0,9.9172,9.9649,9.8981,9.9362,331200.0
2015-01-28 14:45:00,10.42,10.47,10.42,10.44,865200.0,9.9362,9.9839,9.9362,9.9553,865200.0
2015-01-28 14:50:00,10.44,10.5,10.42,10.48,181200.0,9.9553,10.0125,9.9362,9.9935,181200.0
2015-01-28 14:55:00,10.48,10.49,10.43,10.43,73200.0,9.9935,10.003,9.9458,9.9458,73200.0
2015-01-28 15:00:00,10.46,10.49,10.43,10.44,145200.0,9.9744,10.003,9.9458,9.9553,145200.0
2015-01-28 15:05:00,10.44,10.46,10.39,10.41,657600.0,9.9553,9.9744,9.9076,9.9267,657600.0
2015-01-28 15:10:00,10.42,10.42,10.37,10.37,464400.0,9.9362,9.9362,9.8886,9.8886,464400.0
2015-01-28 15:15:00,10.37,10.37,10.29,10.3,631200.0,9.8886,9.8886,9.8123,9.8218,631200.0
2015-01-28 15:20:00,10.29,10.35,10.29,10.33,502800.0,9.8123,9.8695,9.8123,9.8504,502800.0
2015-01-28 15:25:00,10.32,10.32,10.25,10.29,448800.0,9.8409,9.8409,9.7741,9.8123,448800.0
2015-01-28 15:30:00,10.29,10.3,10.21,10.21,405600.0,9.8123,9.8218,9.736,9.736,405600.0
2015-01-28 15:35:00,10.21,10.24,10.19,10.2,366000.0,9.736,9.7646,9.7169,9.7265,366000.0
2015-01-28 15:40:00,10.19,10.19,10.11,10.13,2090400.0,9.7169,9.7169,9.6406,9.6597,2090400.0
2015-01-28 15:45:00,10.13,10.18,10.09,10.16,688800.0,9.6597,9.7074,9.6216,9.6883,688800.0
2015-01-28 15:50:00,10.16,10.17,10.13,10.14,831600.0,9.6883,9.6979,9.6597,9.6692,831600.0
2015-01-28 15:55:00,10.15,10.16,10.11,10.11,1543200.0,9.6788,9.6883,9.6406,9.6406,1543200.0
2015-01-29 09:30:00,10.16,10.17,10.1,10.15,895200.0,9.6883,9.6979,9.6311,9.6788,895200.0
2015-01-29 09:35:00,10.14,10.19,10.07,10.08,702000.0,9.6692,9.7169,9.6025,9.612,702000.0
2015-01-29 09:40:00,10.08,10.08,10.01,10.04,1060800.0,9.612,9.612,9.5453,9.5739,1060800.0
2015-01-29 09:45:00,10.04,10.04,9.96,9.99,1341600.0,9.5739,9.5739,9.4976,9.5262,1341600.0
2015-01-29 09:50:00,10.0,10.04,9.98,10.04,595200.0,9.5357,9.5739,9.5167,9.5739,595200.0
2015-01-29 09:55:00,10.04,10.1,10.03,10.07,344400.0,9.5739,9.6311,9.5644,9.6025,344400.0
2015-01-29 10:00:00,10.08,10.13,10.05,10.1,843600.0,9.612,9.6597,9.5834,9.6311,843600.0
2015-01-29 10:05:00,10.1,10.11,10.03,10.05,621600.0,9.6311,9.6406,9.5644,9.5834,621600.0
2015-01-29 10:10:00,10.05,10.08,10.04,10.04,248400.0,9.5834,9.612,9.5739,9.5739,248400.0
2015-01-29 10:15:00,10.04,10.09,10.02,10.07,88800.0,9.5739,9.6216,9.5548,9.6025,88800.0
2015-01-29 10:20:00,10.07,10.07,9.99,10.0,350400.0,9.6025,9.6025,9.5262,9.5357,350400.0
2015-01-29 10:25:00,10.0,10.09,10.0,10.07,258000.0,9.5357,9.6216,9.5357,9.6025,258000.0
2015-01-29 10:30:00,10.08,10.08,10.04,10.05,174000.0,9.612,9.612,9.5739,9.5834,174000.0
2015-01-29 10:35:00,10.04,10.04,9.97,10.0,433200.0,9.5739,9.5739,9.5071,9.5357,433200.0
2015-01-29 10:40:00,10.01,10.01,9.92,9.94,1017600.0,9.5453,9.5453,9.4595,9.4785,1017600.0
2015-01-29 10:45:00,9.93,9.95,9.9,9.95,602400.0,9.469,9.4881,9.4404,9.4881,602400.0
2015-01-29 10:50:00,9.96,9.97,9.92,9.94,561600.0,9.4976,9.5071,9.4595,9.4785,561600.0
2015-01-29 10:55:00,9.94,10.0,9.94,9.99,403200.0,9.4785,9.5357,9.4785,9.5262,403200.0
2015-01-29 11:00:00,9.99,9.99,9.95,9.96,110400.0,9.5262,9.5262,9.4881,9.4976,110400.0
2015-01-29 11:05:00,9.97,9.99,9.93,9.99,106800.0,9.5071,9.5262,9.469,9.5262,106800.0
2015-01-29 11:10:00,9.99,10.01,9.97,10.0,106800.0,9.5262,9.5453,9.5071,9.5357,106800.0
2015-01-29 11:15:00,10.0,10.04,9.97,9.97,320400.0,9.5357,9.5739,9.5071,9.5071,320400.0
2015-01-29 11:20:00,9.98,10.04,9.98,10.01,213600.0,9.5167,9.5739,9.5167,9.5453,213600.0
2015-01-29 11:25:00,10.01,10.01,9.97,10.0,256800.0,9.5453,9.5453,9.5071,9.5357,256800.0
2015-01-29 11:30:00,10.0,10.06,10.0,10.05,331200.0,9.5357,9.593,9.5357,9.5834,331200.0
2015-01-29 11:35:00,10.03,10.09,10.03,10.09,310800.0,9.5644,9.6216,9.5644,9.6216,310800.0
2015-01-29 11:40:00,10.09,10.09,10.06,10.06,194400.0,9.6216,9.6216,9.593,9.593,194400.0
2015-01-29 11:45:00,10.06,10.08,10.05,10.08,102000.0,9.593,9.612,9.5834,9.612,102000.0
2015-01-29 11:50:00,10.08,10.13,10.08,10.09,646800.0,9.612,9.6597,9.612,9.6216,646800.0
2015-01-29 11:55:00,10.1,10.11,10.08,10.09,274800.0,9.6311,9.6406,9.612,9.6216,274800.0
2015-01-29 12:00:00,10.1,10.14,10.09,10.12,187200.0,9.6311,9.6692,9.6216,9.6502,187200.0
2015-01-29 12:05:00,10.13,10.16,10.12,10.13,292800.0,9.6597,9.6883,9.6502,9.6597,292800.0
2015-01-29 12:10:00,10.13,10.15,10.11,10.13,200400.0,9.6597,9.6788,9.6406,9.6597,200400.0
2015-01-29 12:15:00,10.12,10.13,10.11,10.12,25200.0,9.6502,9.6597,9.6406,9.6502,25200.0
2015-01-29 12:20:00,10.11,10.12,10.08,10.1,152400.0,9.6406,9.6502,9.612,9.6311,152400.0
2015-01-29 12:25:00,10.11,10.12,10.08,10.11,51600.0,9.6406,9.6502,9.612,9.6406,51600.0
2015-01-29 12:30:00,10.1,10.12,10.09,10.1,60000.0,9.6311,9.6502,9.6216,9.6311,60000.0
2015-01-29 12:35:00,10.1,10.12,10.08,10.09,141600.0,9.6311,9.6502,9.612,9.6216,141600.0
2015-01-29 12:40:00,10.09,10.09,10.05,10.05,198000.0,9.6216,9.6216,9.5834,9.5834,198000.0
2015-01-29 12:45:00,10.05,10.08,10.04,10.07,217200.0,9.5834,9.612,9.5739,9.6025,217200.0
2015-01-29 12:50:00,10.07,10.08,10.03,10.04,68400.0,9.6025,9.612,9.5644,9.5739,68400.0
2015-01-29 12:55:00,10.08,10.11,10.06,10.1,82800.0,9.612,9.6406,9.593,9.6311,82800.0
2015-01-29 13:00:00,10.1,10.11,10.08,10.08,102000.0,9.6311,9.6406,9.612,9.612,102000.0
2015-01-29 13:05:00,10.07,10.1,10.06,10.06,82800.0,9.6025,9.6311,9.593,9.593,82800.0
2015-01-29 13:10:00,10.08,10.11,10.08,10.09,82800.0,9.612,9.6406,9.612,9.6216,82800.0
2015-01-29 13:15:00,10.1,10.13,10.1,10.12,502800.0,9.6311,9.6597,9.6311,9.6502,502800.0
2015-01-29 13:20:00,10.12,10.16,10.12,10.15,314400.0,9.6502,9.6883,9.6502,9.6788,314400.0
2015-01-29 13:25:00,10.15,10.19,10.15,10.17,506400.0,9.6788,9.7169,9.6788,9.6979,506400.0
2015-01-29 13:30:00,10.18,10.18,10.16,10.16,643200.0,9.7074,9.7074,9.6883,9.6883,643200.0
2015-01-29 13:35:00,10.17,10.22,10.17,10.22,1081200.0,9.6979,9.7455,9.6979,9.7455,1081200.0
2015-01-29 13:40:00,10.22,10.24,10.2,10.23,1000800.0,9.7455,9.7646,9.7265,9.7551,1000800.0
2015-01-29 13:45:00,10.23,10.26,10.21,10.26,159600.0,9.7551,9.7837,9.736,9.7837,159600.0
2015-01-29 13:50:00,10.26,10.29,10.26,10.26,902400.0,9.7837,9.8123,9.7837,9.7837,902400.0
2015-01-29 13:55:00,10.26,10.26,10.23,10.23,130800.0,9.7837,9.7837,9.7551,9.7551,130800.0
2015-01-29 14:00:00,10.24,10.25,10.23,10.24,69600.0,9.7646,9.7741,9.7551,9.7646,69600.0
2015-01-29 14:05:00,10.24,10.26,10.22,10.22,114000.0,9.7646,9.7837,9.7455,9.7455,114000.0
2015-01-29 14:10:00,10.21,10.23,10.2,10.23,190800.0,9.736,9.7551,9.7265,9.7551,190800.0
2015-01-29 14:15:00,10.23,10.24,10.21,10.21,64800.0,9.7551,9.7646,9.736,9.736,64800.0
2015-01-29 14:20:00,10.21,10.26,10.21,10.26,182400.0,9.736,9.7837,9.736,9.7837,182400.0
2015-01-29 14:25:00,10.26,10.3,10.26,10.29,212400.0,9.7837,9.8218,9.7837,9.8123,212400.0
2015-01-29 14:30:00,10.29,10.32,10.29,10.31,234000.0,9.8123,9.8409,9.8123,9.8314,234000.0
2015-01-29 14:35:00,10.31,10.31,10.29,10.31,91200.0,9.8314,9.8314,9.8123,9.8314,91200.0
2015-01-29 14:40:00,10.31,10.31,10.27,10.28,242400.0,9.8314,9.8314,9.7932,9.8027,242400.0
2015-01-29 14:45:00,10.28,10.29,10.26,10.26,99600.0,9.8027,9.8123,9.7837,9.7837,99600.0
2015-01-29 14:50:00,10.25,10.27,10.24,10.26,163200.0,9.7741,9.7932,9.7646,9.7837,163200.0
2015-01-29 14:55:00,10.25,10.28,10.24,10.28,70800.0,9.7741,9.8027,9.7646,9.8027,70800.0
2015-01-29 15:00:00,10.28,10.29,10.26,10.26,142800.0,9.8027,9.8123,9.7837,9.7837,142800.0
2015-01-29 15:05:00,10.27,10.33,10.27,10.33,489600.0,9.7932,9.8504,9.7932,9.8504,489600.0
2015-01-29 15:10:00,10.33,10.33,10.29,10.29,159600.0,9.8504,9.8504,9.8123,9.8123,159600.0
2015-01-29 15:15:00,10.29,10.34,10.27,10.34,487200.0,9.8123,9.86,9.7932,9.86,487200.0
2015-01-29 15:20:00,10.34,10.39,10.33,10.39,362400.0,9.86,9.9076,9.8504,9.9076,362400.0
2015-01-29 15:25:00,10.4,10.41,10.37,10.38,548400.0,9.9172,9.9267,9.8886,9.8981,548400.0
2015-01-29 15:30:00,10.37,10.4,10.37,10.39,188400.0,9.8886,9.9172,9.8886,9.9076,188400.0
2015-01-29 15:35:00,10.38,10.44,10.38,10.43,344400.0,9.8981,9.9553,9.8981,9.9458,344400.0
2015-01-29 15:40:00,10.43,10.45,10.4,10.4,955200.0,9.9458,9.9649,9.9172,9.9172,955200.0
2015-01-29 15:45:00,10.4,10.42,10.38,10.4,184800.0,9.9172,9.9362,9.8981,9.9172,184800.0
2015-01-29 15:50:00,10.4,10.4,10.38,10.4,363600.0,9.9172,9.9172,9.8981,9.9172,363600.0
2015-01-29 15:55:00,10.4,10.41,10.37,10.41,814800.0,9.9172,9.9267,9.8886,9.9267,814800.0
2015-01-30 09:30:00,10.18,10.29,10.16,10.28,844800.0,9.7074,9.8123,9.6883,9.8027,844800.0
2015-01-30 09:35:00,10.28,10.29,10.25,10.27,247200.0,9.8027,9.8123,9.7741,9.7932,247200.0
2015-01-30 09:40:00,10.28,10.33,10.28,10.31,175200.0,9.8027,9.8504,9.8027,9.8314,175200.0
2015-01-30 09:45:00,10.32,10.36,10.31,10.31,363600.0,9.8409,9.879,9.8314,9.8314,363600.0
2015-01-30 09:50:00,10.31,10.33,10.3,10.31,144000.0,9.8314,9.8504,9.8218,9.8314,144000.0
2015-01-30 09:55:00,10.31,10.34,10.28,10.28,552000.0,9.8314,9.86,9.8027,9.8027,552000.0
2015-01-30 10:00:00,10.28,10.31,10.27,10.3,662400.0,9.8027,9.8314,9.7932,9.8218,662400.0
2015-01-30 10:05:00,10.31,10.31,10.22,10.24,229200.0,9.8314,9.8314,9.7455,9.7646,229200.0
2015-01-30 10:10:00,10.24,10.25,10.21,10.22,379200.0,9.7646,9.7741,9.736,9.7455,379200.0
2015-01-30 10:15:00,10.24,10.26,10.21,10.21,238800.0,9.7646,9.7837,9.736,9.736,238800.0
2015-01-30 10:20:00,10.21,10.23,10.18,10.18,225600.0,9.736,9.7551,9.7074,9.7074,225600.0
2015-01-30 10:25:00,10.18,10.22,10.17,10.21,259200.0,9.7074,9.7455,9.6979,9.736,259200.0
2015-01-30 10:30:00,10.19,10.19,10.11,10.13,699600.0,9.7169,9.7169,9.6406,9.6597,699600.0
2015-01-30 10:35:00,10.13,10.16,10.11,10.15,862800.0,9.6597,9.6883,9.6406,9.6788,862800.0
2015-01-30 10:40:00,10.16,10.2,10.14,10.19,448800.0,9.6883,9.7265,9.6692,9.7169,448800.0
2015-01-30 10:45:00,10.19,10.23,10.19,10.22,225600.0,9.7169,9.7551,9.7169,9.7455,225600.0
2015-01-30 10:50:00,10.22,10.22,10.17,10.18,132000.0,9.7455,9.7455,9.6979,9.7074,132000.0
2015-01-30 10:55:00,10.17,10.19,10.14,10.19,528000.0,9.6979,9.7169,9.6692,9.7169,528000.0
2015-01-30 11:00:00,10.19,10.22,10.18,10.22,237600.0,9.7169,9.7455,9.7074,9.7455,237600.0
2015-01-30 11:05:00,10.22,10.22,10.14,10.16,193200.0,9.7455,9.7455,9.6692,9.6883,193200.0
2015-01-30 11:10:00,10.15,10.15,10.08,10.09,621600.0,9.6788,9.6788,9.612,9.6216,621600.0
2015-01-30 11:15:00,10.1,10.1,10.07,10.1,336000.0,9.6311,9.6311,9.6025,9.6311,336000.0
2015-01-30 11:20:00,10.1,10.11,10.09,10.09,158400.0,9.6311,9.6406,9.6216,9.6216,158400.0
2015-01-30 11:25:00,10.09,10.17,10.09,10.16,462000.0,9.6216,9.6979,9.6216,9.6883,462000.0
2015-01-30 11:30:00,10.16,10.18,10.15,10.15,268800.0,9.6883,9.7074,9.6788,9.6788,268800.0
2015-01-30 11:35:00,10.15,10.17,10.14,10.14,70800.0,9.6788,9.6979,9.6692,9.6692,70800.0
2015-01-30 11:40:00,10.15,10.15,10.08,10.1,368400.0,9.6788,9.6788,9.612,9.6311,368400.0
2015-01-30 11:45:00,10.11,10.13,10.11,10.12,122400.0,9.6406,9.6597,9.6406,9.6502,122400.0
2015-01-30 11:50:00,10.12,10.13,10.09,10.09,135600.0,9.6502,9.6597,9.6216,9.6216,135600.0
2015-01-30 11:55:00,10.13,10.19,10.13,10.19,696000.0,9.6597,9.7169,9.6597,9.7169,696000.0
2015-01-30 12:00:00,10.19,10.25,10.19,10.22,710400.0,9.7169,9.7741,9.7169,9.7455,710400.0
2015-01-30 12:05:00,10.22,10.23,10.21,10.22,72000.0,9.7455,9.7551,9.736,9.7455,72000.0
2015-01-30 12:10:00,10.23,10.28,10.21,10.28,246000.0,9.7551,9.8027,9.736,9.8027,246000.0
2015-01-30 12:15:00,10.28,10.3,10.28,10.29,142800.0,9.8027,9.8218,9.8027,9.8123,142800.0
2015-01-30 12:20:00,10.28,10.31,10.27,10.3,130800.0,9.8027,9.8314,9.7932,9.8218,130800.0
2015-01-30 12:25:00,10.31,10.32,10.28,10.29,186000.0,9.8314,9.8409,9.8027,9.8123,186000.0
2015-01-30 12:30:00,10.29,10.29,10.27,10.27,70800.0,9.8123,9.8123,9.7932,9.7932,70800.0
2015-01-30 12:35:00,10.28,10.28,10.24,10.25,186000.0,9.8027,9.8027,9.7646,9.7741,186000.0
2015-01-30 12:40:00,10.25,10.26,10.24,10.24,138000.0,9.7741,9.7837,9.7646,9.7646,138000.0
2015-01-30 12:45:00,10.24,10.24,10.22,10.23,184800.0,9.7646,9.7646,9.7455,9.7551,184800.0
2015-01-30 12:50:00,10.23,10.24,10.2,10.21,70800.0,9.7551,9.7646,9.7265,9.736,70800.0
2015-01-30 12:55:00,10.21,10.22,10.18,10.19,133200.0,9.736,9.7455,9.7074,9.7169,133200.0
2015-01-30 13:00:00,10.21,10.23,10.21,10.23,80400.0,9.736,9.7551,9.736,9.7551,80400.0
2015-01-30 13:05:00,10.23,10.23,10.21,10.22,163200.0,9.7551,9.7551,9.736,9.7455,163200.0
2015-01-30 13:10:00,10.21,10.21,10.18,10.18,46800.0,9.736,9.736,9.7074,9.7074,46800.0
2015-01-30 13:15:00,10.17,10.17,10.14,10.16,259200.0,9.6979,9.6979,9.6692,9.6883,259200.0
2015-01-30 13:20:00,10.16,10.2,10.16,10.17,60000.0,9.6883,9.7265,9.6883,9.6979,60000.0
2015-01-30 13:25:00,10.17,10.21,10.16,10.21,49200.0,9.6979,9.736,9.6883,9.736,49200.0
2015-01-30 13:30:00,10.2,10.23,10.19,10.23,138000.0,9.7265,9.7551,9.7169,9.7551,138000.0
2015-01-30 13:35:00,10.24,10.24,10.21,10.22,96000.0,9.7646,9.7646,9.736,9.7455,96000.0
2015-01-30 13:40:00,10.22,10.25,10.2,10.25,285600.0,9.7455,9.7741,9.7265,9.7741,285600.0
2015-01-30 13:45:00,10.27,10.3,10.25,10.3,208800.0,9.7932,9.8218,9.7741,9.8218,208800.0
2015-01-30 13:50:00,10.29,10.3,10.27,10.28,204000.0,9.8123,9.8218,9.7932,9.8027,204000.0
2015-01-30 13:55:00,10.28,10.32,10.26,10.31,386400.0,9.8027,9.8409,9.7837,9.8314,386400.0
2015-01-30 14:00:00,10.32,10.32,10.28,10.29,180000.0,9.8409,9.8409,9.8027,9.8123,180000.0
2015-01-30 14:05:00,10.28,10.33,10.28,10.32,561600.0,9.8027,9.8504,9.8027,9.8409,561600.0
2015-01-30 14:10:00,10.31,10.31,10.27,10.29,963600.0,9.8314,9.8314,9.7932,9.8123,963600.0
2015-01-30 14:15:00,10.29,10.36,10.28,10.35,488400.0,9.8123,9.879,9.8027,9.8695,488400.0
2015-01-30 14:20:00,10.35,10.38,10.34,10.37,368400.0,9.8695,9.8981,9.86,9.8886,368400.0
2015-01-30 14:25:00,10.37,10.42,10.36,10.42,460800.0,9.8886,9.9362,9.879,9.9362,460800.0
2015-01-30 14:30:00,10.42,10.43,10.37,10.37,288000.0,9.9362,9.9458,9.8886,9.8886,288000.0
2015-01-30 14:35:00,10.38,10.39,10.34,10.35,157200.0,9.8981,9.9076,9.86,9.8695,157200.0
2015-01-30 14:40:00,10.34,10.36,10.31,10.31,388800.0,9.86,9.879,9.8314,9.8314,388800.0
2015-01-30 14:45:00,10.31,10.31,10.24,10.25,324000.0,9.8314,9.8314,9.7646,9.7741,324000.0
2015-01-30 14:50:00,10.24,10.25,10.21,10.24,477600.0,9.7646,9.7741,9.736,9.7646,477600.0
2015-01-30 14:55:00,10.22,10.22,10.18,10.21,235200.0,9.7455,9.7455,9.7074,9.736,235200.0
2015-01-30 15:00:00,10.22,10.24,10.19,10.19,238800.0,9.7455,9.7646,9.7169,9.7169,238800.0
2015-01-30 15:05:00,10.19,10.21,10.12,10.13,344400.0,9.7169,9.736,9.6502,9.6597,344400.0
2015-01-30 15:10:00,10.14,10.2,10.14,10.19,176400.0,9.6692,9.7265,9.6692,9.7169,176400.0
2015-01-30 15:15:00,10.18,10.19,10.11,10.11,310800.0,9.7074,9.7169,9.6406,9.6406,310800.0
2015-01-30 15:20:00,10.11,10.14,10.05,10.12,910800.0,9.6406,9.6692,9.5834,9.6502,910800.0
2015-01-30 15:25:00,10.11,10.16,10.08,10.15,488400.0,9.6406,9.6883,9.612,9.6788,488400.0
2015-01-30 15:30:00,10.13,10.14,10.09,10.12,102000.0,9.6597,9.6692,9.6216,9.6502,102000.0
2015-01-30 15:35:00,10.1,10.16,10.1,10.12,381600.0,9.6311,9.6883,9.6311,9.6502,381600.0
2015-01-30 15:40:00,10.1,10.11,10.01,10.05,800400.0,9.6311,9.6406,9.5453,9.5834,800400.0
2015-01-30 15:45:00,10.06,10.08,10.02,10.03,549600.0,9.593,9.612,9.5548,9.5644,549600.0
2015-01-30 15:50:00,10.02,10.04,10.0,10.0,592800.0,9.5548,9.5739,9.5357,9.5357,592800.0
2015-01-30 15:55:00,10.01,10.01,9.96,10.01,1228800.0,9.5453,9.5453,9.4976,9.5453,1228800.0
2015-02-02 09:30:00,10.11,10.13,10.03,10.07,726000.0,9.6406,9.6597,9.5644,9.6025,726000.0
2015-02-02 09:35:00,10.05,10.1,10.04,10.04,234000.0,9.5834,9.6311,9.5739,9.5739,234000.0
2015-02-02 09:40:00,10.05,10.05,9.96,10.0,714000.0,9.5834,9.5834,9.4976,9.5357,714000.0
2015-02-02 09:45:00,9.99,10.04,9.99,10.01,447600.0,9.5262,9.5739,9.5262,9.5453,447600.0
2015-02-02 09:50:00,10.0,10.0,9.95,9.96,372000.0,9.5357,9.5357,9.4881,9.4976,372000.0
2015-02-02 09:55:00,9.96,9.99,9.93,9.93,361200.0,9.4976,9.5262,9.469,9.469,361200.0
2015-02-02 10:00:00,9.93,9.93,9.84,9.85,1436400.0,9.469,9.469,9.3832,9.3927,1436400.0
2015-02-02 10:05:00,9.84,9.84,9.77,9.82,1003200.0,9.3832,9.3832,9.3164,9.3641,1003200.0
2015-02-02 10:10:00,9.8,9.86,9.78,9.83,831600.0,9.345,9.4022,9.326,9.3736,831600.0
2015-02-02 10:15:00,9.83,9.86,9.82,9.85,306000.0,9.3736,9.4022,9.3641,9.3927,306000.0
2015-02-02 10:20:00,9.86,9.89,9.85,9.85,369600.0,9.4022,9.4309,9.3927,9.3927,369600.0
2015-02-02 10:25:00,9.84,9.91,9.84,9.86,228000.0,9.3832,9.4499,9.3832,9.4022,228000.0
2015-02-02 10:30:00,9.87,9.88,9.82,9.84,332400.0,9.4118,9.4213,9.3641,9.3832,332400.0
2015-02-02 10:35:00,9.85,9.91,9.85,9.91,312000.0,9.3927,9.4499,9.3927,9.4499,312000.0
2015-02-02 10:40:00,9.92,9.94,9.91,9.94,339600.0,9.4595,9.4785,9.4499,9.4785,339600.0
2015-02-02 10:45:00,9.93,9.93,9.89,9.9,154800.0,9.469,9.469,9.4309,9.4404,154800.0
2015-02-02 10:50:00,9.9,9.98,9.89,9.95,612000.0,9.4404,9.5167,9.4309,9.4881,612000.0
2015-02-02 10:55:00,9.96,9.96,9.94,9.95,56400.0,9.4976,9.4976,9.4785,9.4881,56400.0
2015-02-02 11:00:00,9.95,10.04,9.95,10.03,265200.0,9.4881,9.5739,9.4881,9.5644,265200.0
2015-02-02 11:05:00,10.04,10.07,10.04,10.05,318000.0,9.5739,9.6025,9.5739,9.5834,318000.0
2015-02-02 11:10:00,10.07,10.1,10.06,10.08,482400.0,9.6025,9.6311,9.593,9.612,482400.0
2015-02-02 11:15:00,10.09,10.09,10.06,10.06,153600.0,9.6216,9.6216,9.593,9.593,153600.0
2015-02-02 11:20:00,10.06,10.08,10.04,10.06,158400.0,9.593,9.612,9.5739,9.593,158400.0
2015-02-02 11:25:00,10.07,10.12,10.04,10.12,324000.0,9.6025,9.6502,9.5739,9.6502,324000.0
2015-02-02 11:30:00,10.13,10.17,10.12,10.17,265200.0,9.6597,9.6979,9.6502,9.6979,265200.0
2015-02-02 11:35:00,10.18,10.21,10.17,10.19,626400.0,9.7074,9.736,9.6979,9.7169,626400.0
2015-02-02 11:40:00,10.19,10.19,10.17,10.17,151200.0,9.7169,9.7169,9.6979,9.6979,151200.0
2015-02-02 11:45:00,10.19,10.22,10.18,10.19,290400.0,9.7169,9.7455,9.7074,9.7169,290400.0
2015-02-02 11:50:00,10.18,10.19,10.16,10.16,175200.0,9.7074,9.7169,9.6883,9.6883,175200.0
2015-02-02 11:55:00,10.17,10.17,10.14,10.15,123600.0,9.6979,9.6979,9.6692,9.6788,123600.0
2015-02-02 12:00:00,10.15,10.17,10.1,10.11,889200.0,9.6788,9.6979,9.6311,9.6406,889200.0
2015-02-02 12:05:00,10.1,10.1,10.08,10.1,159600.0,9.6311,9.6311,9.612,9.6311,159600.0
2015-02-02 12:10:00,10.09,10.1,10.08,10.08,38400.0,9.6216,9.6311,9.612,9.612,38400.0
2015-02-02 12:15:00,10.07,10.11,10.07,10.11,63600.0,9.6025,9.6406,9.6025,9.6406,63600.0
2015-02-02 12:20:00,10.12,10.12,10.06,10.06,430800.0,9.6502,9.6502,9.593,9.593,430800.0
2015-02-02 12:25:00,10.06,10.08,10.06,10.08,128400.0,9.593,9.612,9.593,9.612,128400.0
2015-02-02 12:30:00,10.08,10.08,10.05,10.07,232800.0,9.612,9.612,9.5834,9.6025,232800.0
2015-02-02 12:35:00,10.08,10.1,10.08,10.1,132000.0,9.612,9.6311,9.612,9.6311,132000.0
2015-02-02 12:40:00,10.12,10.12,10.08,10.1,138000.0,9.6502,9.6502,9.612,9.6311,138000.0
2015-02-02 12:45:00,10.11,10.11,10.02,10.02,206400.0,9.6406,9.6406,9.5548,9.5548,206400.0
2015-02-02 12:50:00,10.02,10.04,10.01,10.04,104400.0,9.5548,9.5739,9.5453,9.5739,104400.0
2015-02-02 12:55:00,10.03,10.05,10.0,10.0,204000.0,9.5644,9.5834,9.5357,9.5357,204000.0
2015-02-02 13:00:00,10.0,10.01,9.96,9.98,345600.0,9.5357,9.5453,9.4976,9.5167,345600.0
2015-02-02 13:05:00,9.98,10.01,9.97,10.01,345600.0,9.5167,9.5453,9.5071,9.5453,345600.0
2015-02-02 13:10:00,10.01,10.04,10.01,10.03,141600.0,9.5453,9.5739,9.5453,9.5644,141600.0
2015-02-02 13:15:00,10.02,10.03,9.99,10.01,68400.0,9.5548,9.5644,9.5262,9.5453,68400.0
2015-02-02 13:20:00,10.01,10.09,10.01,10.08,452400.0,9.5453,9.6216,9.5453,9.612,452400.0
2015-02-02 13:25:00,10.08,10.08,10.05,10.06,135600.0,9.612,9.612,9.5834,9.593,135600.0
2015-02-02 13:30:00,10.07,10.09,10.04,10.04,109200.0,9.6025,9.6216,9.5739,9.5739,109200.0
2015-02-02 13:35:00,10.02,10.02,9.96,9.96,266400.0,9.5548,9.5548,9.4976,9.4976,266400.0
2015-02-02 13:40:00,9.97,9.99,9.93,9.93,216000.0,9.5071,9.5262,9.469,9.469,216000.0
2015-02-02 13:45:00,9.94,9.97,9.94,9.95,363600.0,9.4785,9.5071,9.4785,9.4881,363600.0
2015-02-02 13:50:00,9.96,9.99,9.96,9.96,36000.0,9.4976,9.5262,9.4976,9.4976,36000.0
2015-02-02 13:55:00,9.96,9.96,9.92,9.94,421200.0,9.4976,9.4976,9.4595,9.4785,421200.0
2015-02-02 14:00:00,9.93,9.98,9.93,9.97,489600.0,9.469,9.5167,9.469,9.5071,489600.0
2015-02-02 14:05:00,9.99,10.02,9.99,9.99,265200.0,9.5262,9.5548,9.5262,9.5262,265200.0
2015-02-02 14:10:00,9.99,10.0,9.98,9.99,78000.0,9.5262,9.5357,9.5167,9.5262,78000.0
2015-02-02 14:15:00,10.0,10.05,10.0,10.04,158400.0,9.5357,9.5834,9.5357,9.5739,158400.0
2015-02-02 14:20:00,10.06,10.08,10.04,10.06,85200.0,9.593,9.612,9.5739,9.593,85200.0
2015-02-02 14:25:00,10.06,10.1,10.05,10.1,104400.0,9.593,9.6311,9.5834,9.6311,104400.0
2015-02-02 14:30:00,10.1,10.11,10.06,10.09,198000.0,9.6311,9.6406,9.593,9.6216,198000.0
2015-02-02 14:35:00,10.09,10.1,10.04,10.05,183600.0,9.6216,9.6311,9.5739,9.5834,183600.0
2015-02-02 14:40:00,10.05,10.07,10.05,10.06,37200.0,9.5834,9.6025,9.5834,9.593,37200.0
2015-02-02 14:45:00,10.06,10.06,10.01,10.02,175200.0,9.593,9.593,9.5453,9.5548,175200.0
2015-02-02 14:50:00,10.02,10.1,10.02,10.06,148800.0,9.5548,9.6311,9.5548,9.593,148800.0
2015-02-02 14:55:00,10.06,10.06,10.01,10.04,188400.0,9.593,9.593,9.5453,9.5739,188400.0
2015-02-02 15:00:00,10.03,10.05,10.03,10.05,88800.0,9.5644,9.5834,9.5644,9.5834,88800.0
2015-02-02 15:05:00,10.06,10.08,10.02,10.08,46800.0,9.593,9.612,9.5548,9.612,46800.0
2015-02-02 15:10:00,10.08,10.14,10.08,10.14,496800.0,9.612,9.6692,9.612,9.6692,496800.0
2015-02-02 15:15:00,10.14,10.15,10.1,10.12,187200.0,9.6692,9.6788,9.6311,9.6502,187200.0
2015-02-02 15:20:00,10.13,10.18,10.12,10.15,363600.0,9.6597,9.7074,9.6502,9.6788,363600.0
2015-02-02 15:25:00,10.15,10.17,10.14,10.17,133200.0,9.6788,9.6979,9.6692,9.6979,133200.0
2015-02-02 15:30:00,10.17,10.21,10.16,10.19,603600.0,9.6979,9.736,9.6883,9.7169,603600.0
2015-02-02 15:35:00,10.19,10.31,10.17,10.31,487200.0,9.7169,9.8314,9.6979,9.8314,487200.0
2015-02-02 15:40:00,10.31,10.4,10.3,10.37,1573200.0,9.8314,9.9172,9.8218,9.8886,1573200.0
2015-02-02 15:45:00,10.37,10.39,10.33,10.35,686400.0,9.8886,9.9076,9.8504,9.8695,686400.0
2015-02-02 15:50:00,10.36,10.37,10.33,10.34,314400.0,9.879,9.8886,9.8504,9.86,314400.0
2015-02-02 15:55:00,10.35,10.38,10.33,10.37,704400.0,9.8695,9.8981,9.8504,9.8886,704400.0
2015-02-03 09:30:00,10.55,10.63,10.53,10.63,1236000.0,10.0602,10.1365,10.0411,10.1365,1236000.0
2015-02-03 09:35:00,10.63,10.64,10.6,10.61,680400.0,10.1365,10.146,10.1079,10.1174,680400.0
2015-02-03 09:40:00,10.61,10.66,10.6,10.65,1465200.0,10.1174,10.1651,10.1079,10.1556,1465200.0
2015-02-03 09:45:00,10.66,10.67,10.64,10.65,339600.0,10.1651,10.1746,10.146,10.1556,339600.0
2015-02-03 09:50:00,10.66,10.66,10.63,10.64,168000.0,10.1651,10.1651,10.1365,10.146,168000.0
2015-02-03 09:55:00,10.66,10.68,10.65,10.67,274800.0,10.1651,10.1842,10.1556,10.1746,274800.0
2015-02-03 10:00:00,10.67,10.67,10.62,10.62,218400.0,10.1746,10.1746,10.127,10.127,218400.0
2015-02-03 10:05:00,10.63,10.64,10.6,10.62,590400.0,10.1365,10.146,10.1079,10.127,590400.0
2015-02-03 10:10:00,10.61,10.61,10.59,10.6,222000.0,10.1174,10.1174,10.0984,10.1079,222000.0
2015-02-03 10:15:00,10.6,10.62,10.58,10.61,414000.0,10.1079,10.127,10.0888,10.1174,414000.0
2015-02-03 10:20:00,10.61,10.64,10.59,10.62,205200.0,10.1174,10.146,10.0984,10.127,205200.0
2015-02-03 10:25:00,10.62,10.66,10.62,10.66,170400.0,10.127,10.1651,10.127,10.1651,170400.0
2015-02-03 10:30:00,10.66,10.67,10.62,10.62,254400.0,10.1651,10.1746,10.127,10.127,254400.0
2015-02-03 10:35:00,10.62,10.64,10.6,10.61,44400.0,10.127,10.146,10.1079,10.1174,44400.0
2015-02-03 10:40:00,10.61,10.63,10.58,10.59,225600.0,10.1174,10.1365,10.0888,10.0984,225600.0
2015-02-03 10:45:00,10.59,10.61,10.55,10.56,138000.0,10.0984,10.1174,10.0602,10.0697,138000.0
2015-02-03 10:50:00,10.57,10.58,10.55,10.56,86400.0,10.0793,10.0888,10.0602,10.0697,86400.0
2015-02-03 10:55:00,10.57,10.58,10.51,10.51,1813200.0,10.0793,10.0888,10.0221,10.0221,1813200.0
2015-02-03 11:00:00,10.51,10.54,10.5,10.52,463200.0,10.0221,10.0507,10.0125,10.0316,463200.0
2015-02-03 11:05:00,10.51,10.56,10.5,10.55,145200.0,10.0221,10.0697,10.0125,10.0602,145200.0
2015-02-03 11:10:00,10.55,10.58,10.52,10.57,415200.0,10.0602,10.0888,10.0316,10.0793,415200.0
2015-02-03 11:15:00,10.56,10.59,10.56,10.59,483600.0,10.0697,10.0984,10.0697,10.0984,483600.0
2015-02-03 11:20:00,10.59,10.6,10.58,10.59,114000.0,10.0984,10.1079,10.0888,10.0984,114000.0
2015-02-03 11:25:00,10.6,10.61,10.56,10.57,91200.0,10.1079,10.1174,10.0697,10.0793,91200.0
2015-02-03 11:30:00,10.56,10.59,10.56,10.59,104400.0,10.0697,10.0984,10.0697,10.0984,104400.0
2015-02-03 11:35:00,10.56,10.6,10.55,10.59,128400.0,10.0697,10.1079,10.0602,10.0984,128400.0
2015-02-03 11:40:00,10.59,10.63,10.58,10.62,156000.0,10.0984,10.1365,10.0888,10.127,156000.0
2015-02-03 11:45:00,10.63,10.63,10.58,10.59,96000.0,10.1365,10.1365,10.0888,10.0984,96000.0
2015-02-03 11:50:00,10.59,10.59,10.54,10.54,265200.0,10.0984,10.0984,10.0507,10.0507,265200.0
2015-02-03 11:55:00,10.54,10.54,10.51,10.52,352800.0,10.0507,10.0507,10.0221,10.0316,352800.0
2015-02-03 12:00:00,10.52,10.52,10.48,10.51,375600.0,10.0316,10.0316,9.9935,10.0221,375600.0
2015-02-03 12:05:00,10.51,10.54,10.51,10.53,42000.0,10.0221,10.0507,10.0221,10.0411,42000.0
2015-02-03 12:10:00,10.53,10.58,10.53,10.58,139200.0,10.0411,10.0888,10.0411,10.0888,139200.0
2015-02-03 12:15:00,10.57,10.57,10.55,10.56,60000.0,10.0793,10.0793,10.0602,10.0697,60000.0
2015-02-03 12:20:00,10.56,10.56,10.53,10.53,39600.0,10.0697,10.0697,10.0411,10.0411,39600.0
2015-02-03 12:25:00,10.53,10.56,10.53,10.55,25200.0,10.0411,10.0697,10.0411,10.0602,25200.0
2015-02-03 12:30:00,10.55,10.56,10.52,10.53,78000.0,10.0602,10.0697,10.0316,10.0411,78000.0
2015-02-03 12:35:00,10.53,10.56,10.52,10.53,60000.0,10.0411,10.0697,10.0316,10.0411,60000.0
2015-02-03 12:40:00,10.55,10.59,10.55,10.59,114000.0,10.0602,10.0984,10.0602,10.0984,114000.0
2015-02-03 12:45:00,10.59,10.6,10.58,10.58,90000.0,10.0984,10.1079,10.0888,10.0888,90000.0
2015-02-03 12:50:00,10.58,10.58,10.56,10.58,28800.0,10.0888,10.0888,10.0697,10.0888,28800.0
2015-02-03 12:55:00,10.6,10.61,10.57,10.58,99600.0,10.1079,10.1174,10.0793,10.0888,99600.0
2015-02-03 13:00:00,10.57,10.6,10.57,10.58,90000.0,10.0793,10.1079,10.0793,10.0888,90000.0
2015-02-03 13:05:00,10.6,10.61,10.58,10.61,72000.0,10.1079,10.1174,10.0888,10.1174,72000.0
2015-02-03 13:10:00,10.59,10.64,10.58,10.63,325200.0,10.0984,10.146,10.0888,10.1365,325200.0
2015-02-03 13:15:00,10.63,10.64,10.61,10.63,75600.0,10.1365,10.146,10.1174,10.1365,75600.0
2015-02-03 13:20:00,10.64,10.69,10.64,10.67,1438800.0,10.146,10.1937,10.146,10.1746,1438800.0
2015-02-03 13:25:00,10.68,10.69,10.66,10.67,356400.0,10.1842,10.1937,10.1651,10.1746,356400.0
2015-02-03 13:30:00,10.68,10.71,10.68,10.69,205200.0,10.1842,10.2128,10.1842,10.1937,205200.0
2015-02-03 13:35:00,10.69,10.7,10.65,10.66,220800.0,10.1937,10.2032,10.1556,10.1651,220800.0
2015-02-03 13:40:00,10.66,10.68,10.65,10.68,135600.0,10.1651,10.1842,10.1556,10.1842,135600.0
2015-02-03 13:45:00,10.68,10.69,10.67,10.68,142800.0,10.1842,10.1937,10.1746,10.1842,142800.0
2015-02-03 13:50:00,10.68,10.73,10.67,10.72,655200.0,10.1842,10.2319,10.1746,10.2223,655200.0
2015-02-03 13:55:00,10.71,10.75,10.71,10.75,604800.0,10.2128,10.2509,10.2128,10.2509,604800.0
2015-02-03 14:00:00,10.75,10.77,10.72,10.73,843600.0,10.2509,10.27,10.2223,10.2319,843600.0
2015-02-03 14:05:00,10.74,10.74,10.71,10.71,118800.0,10.2414,10.2414,10.2128,10.2128,118800.0
2015-02-03 14:10:00,10.71,10.72,10.69,10.7,176400.0,10.2128,10.2223,10.1937,10.2032,176400.0
2015-02-03 14:15:00,10.7,10.72,10.7,10.71,111600.0,10.2032,10.2223,10.2032,10.2128,111600.0
2015-02-03 14:20:00,10.73,10.73,10.69,10.69,82800.0,10.2319,10.2319,10.1937,10.1937,82800.0
2015-02-03 14:25:00,10.68,10.69,10.66,10.67,75600.0,10.1842,10.1937,10.1651,10.1746,75600.0
2015-02-03 14:30:00,10.68,10.68,10.66,10.68,87600.0,10.1842,10.1842,10.1651,10.1842,87600.0
2015-02-03 14:35:00,10.67,10.69,10.65,10.69,211200.0,10.1746,10.1937,10.1556,10.1937,211200.0
2015-02-03 14:40:00,10.69,10.71,10.69,10.71,60000.0,10.1937,10.2128,10.1937,10.2128,60000.0
2015-02-03 14:45:00,10.71,10.72,10.69,10.7,124800.0,10.2128,10.2223,10.1937,10.2032,124800.0
2015-02-03 14:50:00,10.7,10.71,10.69,10.7,20400.0,10.2032,10.2128,10.1937,10.2032,20400.0
2015-02-03 14:55:00,10.71,10.73,10.7,10.73,600000.0,10.2128,10.2319,10.2032,10.2319,600000.0
2015-02-03 15:00:00,10.73,10.76,10.73,10.75,393600.0,10.2319,10.2605,10.2319,10.2509,393600.0
2015-02-03 15:05:00,10.74,10.75,10.72,10.75,174000.0,10.2414,10.2509,10.2223,10.2509,174000.0
2015-02-03 15:10:00,10.74,10.74,10.72,10.74,147600.0,10.2414,10.2414,10.2223,10.2414,147600.0
2015-02-03 15:15:00,10.75,10.75,10.73,10.73,204000.0,10.2509,10.2509,10.2319,10.2319,204000.0
2015-02-03 15:20:00,10.73,10.78,10.73,10.78,812400.0,10.2319,10.2795,10.2319,10.2795,812400.0
2015-02-03 15:25:00,10.77,10.78,10.74,10.77,303600.0,10.27,10.2795,10.2414,10.27,303600.0
2015-02-03 15:30:00,10.77,10.78,10.74,10.74,822000.0,10.27,10.2795,10.2414,10.2414,822000.0
2015-02-03 15:35:00,10.74,10.78,10.74,10.78,381600.0,10.2414,10.2795,10.2414,10.2795,381600.0
2015-02-03 15:40:00,10.78,10.8,10.77,10.8,454800.0,10.2795,10.2986,10.27,10.2986,454800.0
2015-02-03 15:45:00,10.8,10.81,10.79,10.8,1023600.0,10.2986,10.3081,10.2891,10.2986,1023600.0
2015-02-03 15:50:00,10.81,10.82,10.81,10.82,570000.0,10.3081,10.3177,10.3081,10.3177,570000.0
2015-02-03 15:55:00,10.81,10.83,10.81,10.82,960000.0,10.3081,10.3272,10.3081,10.3177,960000.0
2015-02-04 09:30:00,10.69,10.74,10.67,10.7,859200.0,10.1937,10.2414,10.1746,10.2032,859200.0
2015-02-04 09:35:00,10.7,10.74,10.68,10.72,277200.0,10.2032,10.2414,10.1842,10.2223,277200.0
2015-02-04 09:40:00,10.72,10.75,10.7,10.71,193200.0,10.2223,10.2509,10.2032,10.2128,193200.0
2015-02-04 09:45:00,10.71,10.74,10.68,10.74,142800.0,10.2128,10.2414,10.1842,10.2414,142800.0
2015-02-04 09:50:00,10.74,10.76,10.71,10.74,87600.0,10.2414,10.2605,10.2128,10.2414,87600.0
2015-02-04 09:55:00,10.74,10.76,10.73,10.74,267600.0,10.2414,10.2605,10.2319,10.2414,267600.0
2015-02-04 10:00:00,10.74,10.81,10.74,10.77,374400.0,10.2414,10.3081,10.2414,10.27,374400.0
2015-02-04 10:05:00,10.78,10.78,10.75,10.76,108000.0,10.2795,10.2795,10.2509,10.2605,108000.0
2015-02-04 10:10:00,10.75,10.78,10.72,10.73,151200.0,10.2509,10.2795,10.2223,10.2319,151200.0
2015-02-04 10:15:00,10.72,10.75,10.72,10.75,91200.0,10.2223,10.2509,10.2223,10.2509,91200.0
2015-02-04 10:20:00,10.74,10.74,10.73,10.73,16800.0,10.2414,10.2414,10.2319,10.2319,16800.0
2015-02-04 10:25:00,10.73,10.73,10.71,10.72,103200.0,10.2319,10.2319,10.2128,10.2223,103200.0
2015-02-04 10:30:00,10.72,10.72,10.69,10.71,240000.0,10.2223,10.2223,10.1937,10.2128,240000.0
2015-02-04 10:35:00,10.71,10.72,10.67,10.72,505200.0,10.2128,10.2223,10.1746,10.2223,505200.0
2015-02-04 10:40:00,10.73,10.79,10.72,10.77,320400.0,10.2319,10.2891,10.2223,10.27,320400.0
2015-02-04 10:45:00,10.78,10.79,10.77,10.77,240000.0,10.2795,10.2891,10.27,10.27,240000.0
2015-02-04 10:50:00,10.78,10.78,10.75,10.77,57600.0,10.2795,10.2795,10.2509,10.27,57600.0
2015-02-04 10:55:00,10.77,10.77,10.75,10.76,97200.0,10.27,10.27,10.2509,10.2605,97200.0
2015-02-04 11:00:00,10.76,10.78,10.73,10.77,128400.0,10.2605,10.2795,10.2319,10.27,128400.0
2015-02-04 11:05:00,10.77,10.8,10.77,10.8,114000.0,10.27,10.2986,10.27,10.2986,114000.0
2015-02-04 11:10:00,10.79,10.8,10.76,10.8,162000.0,10.2891,10.2986,10.2605,10.2986,162000.0
2015-02-04 11:15:00,10.8,10.82,10.78,10.78,116400.0,10.2986,10.3177,10.2795,10.2795,116400.0
2015-02-04 11:20:00,10.79,10.82,10.78,10.82,163200.0,10.2891,10.3177,10.2795,10.3177,163200.0
2015-02-04 11:25:00,10.83,10.83,10.81,10.83,1292400.0,10.3272,10.3272,10.3081,10.3272,1292400.0
2015-02-04 11:30:00,10.83,10.86,10.83,10.86,548400.0,10.3272,10.3558,10.3272,10.3558,548400.0
2015-02-04 11:35:00,10.86,10.87,10.85,10.85,213600.0,10.3558,10.3654,10.3463,10.3463,213600.0
2015-02-04 11:40:00,10.85,10.85,10.84,10.85,141600.0,10.3463,10.3463,10.3368,10.3463,141600.0
2015-02-04 11:45:00,10.84,10.85,10.84,10.85,18000.0,10.3368,10.3463,10.3368,10.3463,18000.0
2015-02-04 11:50:00,10.84,10.85,10.81,10.82,152400.0,10.3368,10.3463,10.3081,10.3177,152400.0
2015-02-04 11:55:00,10.82,10.84,10.82,10.83,52800.0,10.3177,10.3368,10.3177,10.3272,52800.0
2015-02-04 12:00:00,10.83,10.84,10.81,10.83,61200.0,10.3272,10.3368,10.3081,10.3272,61200.0
2015-02-04 12:05:00,10.83,10.85,10.83,10.84,130800.0,10.3272,10.3463,10.3272,10.3368,130800.0
2015-02-04 12:10:00,10.83,10.85,10.82,10.83,32400.0,10.3272,10.3463,10.3177,10.3272,32400.0
2015-02-04 12:15:00,10.83,10.84,10.82,10.82,22800.0,10.3272,10.3368,10.3177,10.3177,22800.0
2015-02-04 12:20:00,10.82,10.83,10.82,10.83,44400.0,10.3177,10.3272,10.3177,10.3272,44400.0
2015-02-04 12:25:00,10.83,10.83,10.77,10.77,189600.0,10.3272,10.3272,10.27,10.27,189600.0
2015-02-04 12:30:00,10.76,10.78,10.76,10.78,154800.0,10.2605,10.2795,10.2605,10.2795,154800.0
2015-02-04 12:35:00,10.77,10.78,10.75,10.75,174000.0,10.27,10.2795,10.2509,10.2509,174000.0
2015-02-04 12:40:00,10.75,10.76,10.71,10.72,158400.0,10.2509,10.2605,10.2128,10.2223,158400.0
2015-02-04 12:45:00,10.72,10.74,10.71,10.74,49200.0,10.2223,10.2414,10.2128,10.2414,49200.0
2015-02-04 12:50:00,10.74,10.75,10.74,10.74,165600.0,10.2414,10.2509,10.2414,10.2414,165600.0
2015-02-04 12:55:00,10.75,10.76,10.75,10.76,80400.0,10.2509,10.2605,10.2509,10.2605,80400.0
2015-02-04 13:00:00,10.76,10.77,10.75,10.77,50400.0,10.2605,10.27,10.2509,10.27,50400.0
2015-02-04 13:05:00,10.76,10.77,10.75,10.77,45600.0,10.2605,10.27,10.2509,10.27,45600.0
2015-02-04 13:10:00,10.77,10.77,10.76,10.76,30000.0,10.27,10.27,10.2605,10.2605,30000.0
2015-02-04 13:15:00,10.77,10.78,10.77,10.77,16800.0,10.27,10.2795,10.27,10.27,16800.0
2015-02-04 13:20:00,10.76,10.77,10.75,10.77,34800.0,10.2605,10.27,10.2509,10.27,34800.0
2015-02-04 13:25:00,10.77,10.8,10.77,10.8,48000.0,10.27,10.2986,10.27,10.2986,48000.0
2015-02-04 13:30:00,10.79,10.81,10.78,10.8,42000.0,10.2891,10.3081,10.2795,10.2986,42000.0
2015-02-04 13:35:00,10.81,10.81,10.78,10.79,145200.0,10.3081,10.3081,10.2795,10.2891,145200.0
2015-02-04 13:40:00,10.8,10.8,10.78,10.78,36000.0,10.2986,10.2986,10.2795,10.2795,36000.0
2015-02-04 13:45:00,10.79,10.79,10.77,10.77,10800.0,10.2891,10.2891,10.27,10.27,10800.0
2015-02-04 13:50:00,10.77,10.78,10.77,10.78,20400.0,10.27,10.2795,10.27,10.2795,20400.0
2015-02-04 13:55:00,10.78,10.78,10.74,10.76,84000.0,10.2795,10.2795,10.2414,10.2605,84000.0
2015-02-04 14:00:00,10.77,10.81,10.77,10.81,138000.0,10.27,10.3081,10.27,10.3081,138000.0
2015-02-04 14:05:00,10.8,10.8,10.75,10.76,63600.0,10.2986,10.2986,10.2509,10.2605,63600.0
2015-02-04 14:10:00,10.76,10.77,10.72,10.72,115200.0,10.2605,10.27,10.2223,10.2223,115200.0
2015-02-04 14:15:00,10.73,10.75,10.71,10.72,145200.0,10.2319,10.2509,10.2128,10.2223,145200.0
2015-02-04 14:20:00,10.72,10.76,10.72,10.75,92400.0,10.2223,10.2605,10.2223,10.2509,92400.0
2015-02-04 14:25:00,10.74,10.78,10.74,10.77,66000.0,10.2414,10.2795,10.2414,10.27,66000.0
2015-02-04 14:30:00,10.77,10.78,10.74,10.74,32400.0,10.27,10.2795,10.2414,10.2414,32400.0
2015-02-04 14:35:00,10.74,10.78,10.74,10.78,43200.0,10.2414,10.2795,10.2414,10.2795,43200.0
2015-02-04 14:40:00,10.79,10.79,10.77,10.77,21600.0,10.2891,10.2891,10.27,10.27,21600.0
2015-02-04 14:45:00,10.77,10.81,10.77,10.81,55200.0,10.27,10.3081,10.27,10.3081,55200.0
2015-02-04 14:50:00,10.8,10.8,10.78,10.8,20400.0,10.2986,10.2986,10.2795,10.2986,20400.0
2015-02-04 14:55:00,10.8,10.81,10.78,10.78,46800.0,10.2986,10.3081,10.2795,10.2795,46800.0
2015-02-04 15:00:00,10.78,10.78,10.76,10.78,36000.0,10.2795,10.2795,10.2605,10.2795,36000.0
2015-02-04 15:05:00,10.78,10.81,10.78,10.81,102000.0,10.2795,10.3081,10.2795,10.3081,102000.0
2015-02-04 15:10:00,10.8,10.81,10.79,10.81,116400.0,10.2986,10.3081,10.2891,10.3081,116400.0
2015-02-04 15:15:00,10.81,10.85,10.81,10.84,369600.0,10.3081,10.3463,10.3081,10.3368,369600.0
2015-02-04 15:20:00,10.84,10.85,10.83,10.85,132000.0,10.3368,10.3463,10.3272,10.3463,132000.0
2015-02-04 15:25:00,10.85,10.89,10.85,10.89,550800.0,10.3463,10.3844,10.3463,10.3844,550800.0
2015-02-04 15:30:00,10.89,10.91,10.88,10.91,1041600.0,10.3844,10.4035,10.3749,10.4035,1041600.0
2015-02-04 15:35:00,10.91,10.92,10.82,10.82,873600.0,10.4035,10.413,10.3177,10.3177,873600.0
2015-02-04 15:40:00,10.82,10.84,10.71,10.74,974400.0,10.3177,10.3368,10.2128,10.2414,974400.0
2015-02-04 15:45:00,10.71,10.71,10.62,10.68,3121200.0,10.2128,10.2128,10.127,10.1842,3121200.0
2015-02-04 15:50:00,10.69,10.69,10.63,10.66,919200.0,10.1937,10.1937,10.1365,10.1651,919200.0
2015-02-04 15:55:00,10.65,10.7,10.65,10.7,1066800.0,10.1556,10.2032,10.1556,10.2032,1066800.0
2015-02-05 09:30:00,10.83,10.88,10.82,10.87,650400.0,10.3272,10.3749,10.3177,10.3654,650400.0
2015-02-05 09:35:00,10.87,10.88,10.83,10.87,193200.0,10.3654,10.3749,10.3272,10.3654,193200.0
2015-02-05 09:40:00,10.88,10.89,10.83,10.88,328800.0,10.3749,10.3844,10.3272,10.3749,328800.0
2015-02-05 09:45:00,10.89,10.95,10.88,10.95,645600.0,10.3844,10.4416,10.3749,10.4416,645600.0
2015-02-05 09:50:00,10.95,10.96,10.92,10.93,488400.0,10.4416,10.4512,10.413,10.4226,488400.0
2015-02-05 09:55:00,10.92,10.93,10.9,10.91,193200.0,10.413,10.4226,10.394,10.4035,193200.0
2015-02-05 10:00:00,10.91,10.94,10.9,10.93,270000.0,10.4035,10.4321,10.394,10.4226,270000.0
2015-02-05 10:05:00,10.94,10.97,10.93,10.93,319200.0,10.4321,10.4607,10.4226,10.4226,319200.0
2015-02-05 10:10:00,10.93,10.93,10.9,10.9,390000.0,10.4226,10.4226,10.394,10.394,390000.0
2015-02-05 10:15:00,10.92,10.94,10.92,10.93,177600.0,10.413,10.4321,10.413,10.4226,177600.0
2015-02-05 10:20:00,10.94,10.94,10.9,10.92,304800.0,10.4321,10.4321,10.394,10.413,304800.0
2015-02-05 10:25:00,10.92,10.95,10.92,10.95,212400.0,10.413,10.4416,10.413,10.4416,212400.0
2015-02-05 10:30:00,10.94,10.95,10.92,10.94,117600.0,10.4321,10.4416,10.413,10.4321,117600.0
2015-02-05 10:35:00,10.94,10.97,10.93,10.97,162000.0,10.4321,10.4607,10.4226,10.4607,162000.0
2015-02-05 10:40:00,10.97,10.99,10.96,10.97,945600.0,10.4607,10.4798,10.4512,10.4607,945600.0
2015-02-05 10:45:00,10.97,11.0,10.97,10.99,212400.0,10.4607,10.4893,10.4607,10.4798,212400.0
2015-02-05 10:50:00,10.99,11.0,10.98,10.98,171600.0,10.4798,10.4893,10.4703,10.4703,171600.0
2015-02-05 10:55:00,10.98,10.99,10.98,10.98,190800.0,10.4703,10.4798,10.4703,10.4703,190800.0
2015-02-05 11:00:00,10.97,10.97,10.96,10.96,129600.0,10.4607,10.4607,10.4512,10.4512,129600.0
2015-02-05 11:05:00,10.96,10.98,10.96,10.97,105600.0,10.4512,10.4703,10.4512,10.4607,105600.0
2015-02-05 11:10:00,10.98,10.99,10.97,10.97,114000.0,10.4703,10.4798,10.4607,10.4607,114000.0
2015-02-05 11:15:00,10.98,10.98,10.94,10.94,110400.0,10.4703,10.4703,10.4321,10.4321,110400.0
2015-02-05 11:20:00,10.94,10.95,10.93,10.95,146400.0,10.4321,10.4416,10.4226,10.4416,146400.0
2015-02-05 11:25:00,10.95,10.96,10.94,10.96,82800.0,10.4416,10.4512,10.4321,10.4512,82800.0
2015-02-05 11:30:00,10.97,10.98,10.96,10.97,129600.0,10.4607,10.4703,10.4512,10.4607,129600.0
2015-02-05 11:35:00,10.98,10.99,10.98,10.99,30000.0,10.4703,10.4798,10.4703,10.4798,30000.0
2015-02-05 11:40:00,10.99,10.99,10.95,10.96,63600.0,10.4798,10.4798,10.4416,10.4512,63600.0
2015-02-05 11:45:00,10.97,10.99,10.97,10.99,67200.0,10.4607,10.4798,10.4607,10.4798,67200.0
2015-02-05 11:50:00,10.99,10.99,10.96,10.97,40800.0,10.4798,10.4798,10.4512,10.4607,40800.0
2015-02-05 11:55:00,10.97,10.98,10.97,10.97,44400.0,10.4607,10.4703,10.4607,10.4607,44400.0
2015-02-05 12:00:00,10.98,10.98,10.96,10.96,42000.0,10.4703,10.4703,10.4512,10.4512,42000.0
2015-02-05 12:05:00,10.96,10.96,10.94,10.95,18000.0,10.4512,10.4512,10.4321,10.4416,18000.0
2015-02-05 12:10:00,10.95,10.96,10.95,10.95,224400.0,10.4416,10.4512,10.4416,10.4416,224400.0
2015-02-05 12:15:00,10.95,10.96,10.92,10.94,838800.0,10.4416,10.4512,10.413,10.4321,838800.0
2015-02-05 12:20:00,10.94,10.95,10.93,10.94,58800.0,10.4321,10.4416,10.4226,10.4321,58800.0
2015-02-05 12:25:00,10.94,10.94,10.92,10.93,25200.0,10.4321,10.4321,10.413,10.4226,25200.0
2015-02-05 12:30:00,10.94,10.95,10.94,10.95,61200.0,10.4321,10.4416,10.4321,10.4416,61200.0
2015-02-05 12:35:00,10.94,10.95,10.94,10.95,55200.0,10.4321,10.4416,10.4321,10.4416,55200.0
2015-02-05 12:40:00,10.95,10.95,10.94,10.95,28800.0,10.4416,10.4416,10.4321,10.4416,28800.0
2015-02-05 12:45:00,10.95,10.97,10.93,10.93,66000.0,10.4416,10.4607,10.4226,10.4226,66000.0
2015-02-05 12:50:00,10.94,10.94,10.91,10.91,159600.0,10.4321,10.4321,10.4035,10.4035,159600.0
2015-02-05 12:55:00,10.91,10.92,10.9,10.91,529200.0,10.4035,10.413,10.394,10.4035,529200.0
2015-02-05 13:00:00,10.92,10.94,10.92,10.93,115200.0,10.413,10.4321,10.413,10.4226,115200.0
2015-02-05 13:05:00,10.93,10.93,10.92,10.93,90000.0,10.4226,10.4226,10.413,10.4226,90000.0
2015-02-05 13:10:00,10.94,10.95,10.94,10.95,68400.0,10.4321,10.4416,10.4321,10.4416,68400.0
2015-02-05 13:15:00,10.96,10.98,10.96,10.96,316800.0,10.4512,10.4703,10.4512,10.4512,316800.0
2015-02-05 13:20:00,10.97,10.97,10.96,10.96,80400.0,10.4607,10.4607,10.4512,10.4512,80400.0
2015-02-05 13:25:00,10.96,10.98,10.96,10.97,34800.0,10.4512,10.4703,10.4512,10.4607,34800.0
2015-02-05 13:30:00,10.97,10.98,10.96,10.97,54000.0,10.4607,10.4703,10.4512,10.4607,54000.0
2015-02-05 13:35:00,10.97,10.98,10.97,10.98,52800.0,10.4607,10.4703,10.4607,10.4703,52800.0
2015-02-05 13:40:00,10.98,10.99,10.98,10.99,25200.0,10.4703,10.4798,10.4703,10.4798,25200.0
2015-02-05 13:45:00,10.99,11.0,10.98,11.0,57600.0,10.4798,10.4893,10.4703,10.4893,57600.0
2015-02-05 13:50:00,11.0,11.0,10.99,10.99,183600.0,10.4893,10.4893,10.4798,10.4798,183600.0
2015-02-05 13:55:00,10.99,11.0,10.97,10.97,103200.0,10.4798,10.4893,10.4607,10.4607,103200.0
2015-02-05 14:00:00,10.97,10.98,10.95,10.95,271200.0,10.4607,10.4703,10.4416,10.4416,271200.0
2015-02-05 14:05:00,10.95,10.96,10.95,10.96,18000.0,10.4416,10.4512,10.4416,10.4512,18000.0
2015-02-05 14:10:00,10.97,11.01,10.97,10.99,364800.0,10.4607,10.4989,10.4607,10.4798,364800.0
2015-02-05 14:15:00,11.0,11.01,10.98,11.01,60000.0,10.4893,10.4989,10.4703,10.4989,60000.0
2015-02-05 14:20:00,10.99,10.99,10.98,10.98,27600.0,10.4798,10.4798,10.4703,10.4703,27600.0
2015-02-05 14:25:00,10.97,10.98,10.96,10.98,56400.0,10.4607,10.4703,10.4512,10.4703,56400.0
2015-02-05 14:30:00,10.98,10.99,10.96,10.98,44400.0,10.4703,10.4798,10.4512,10.4703,44400.0
2015-02-05 14:35:00,10.98,10.99,10.97,10.99,33600.0,10.4703,10.4798,10.4607,10.4798,33600.0
2015-02-05 14:40:00,10.98,10.98,10.95,10.95,61200.0,10.4703,10.4703,10.4416,10.4416,61200.0
2015-02-05 14:45:00,10.95,10.97,10.94,10.96,90000.0,10.4416,10.4607,10.4321,10.4512,90000.0
2015-02-05 14:50:00,10.96,10.98,10.96,10.97,114000.0,10.4512,10.4703,10.4512,10.4607,114000.0
2015-02-05 14:55:00,10.96,10.98,10.96,10.97,64800.0,10.4512,10.4703,10.4512,10.4607,64800.0
2015-02-05 15:00:00,10.98,10.99,10.97,10.97,31200.0,10.4703,10.4798,10.4607,10.4607,31200.0
2015-02-05 15:05:00,10.97,10.99,10.97,10.97,97200.0,10.4607,10.4798,10.4607,10.4607,97200.0
2015-02-05 15:10:00,10.96,10.98,10.96,10.98,24000.0,10.4512,10.4703,10.4512,10.4703,24000.0
2015-02-05 15:15:00,10.97,10.98,10.96,10.98,109200.0,10.4607,10.4703,10.4512,10.4703,109200.0
2015-02-05 15:20:00,10.98,11.0,10.98,11.0,79200.0,10.4703,10.4893,10.4703,10.4893,79200.0
2015-02-05 15:25:00,11.0,11.03,10.99,11.03,342000.0,10.4893,10.5179,10.4798,10.5179,342000.0
2015-02-05 15:30:00,11.03,11.04,11.02,11.04,151200.0,10.5179,10.5275,10.5084,10.5275,151200.0
2015-02-05 15:35:00,11.03,11.05,11.03,11.05,238800.0,10.5179,10.537,10.5179,10.537,238800.0
2015-02-05 15:40:00,11.05,11.06,11.03,11.03,925200.0,10.537,10.5465,10.5179,10.5179,925200.0
2015-02-05 15:45:00,11.03,11.04,11.0,11.01,174000.0,10.5179,10.5275,10.4893,10.4989,174000.0
2015-02-05 15:50:00,11.01,11.03,11.01,11.03,228000.0,10.4989,10.5179,10.4989,10.5179,228000.0
2015-02-05 15:55:00,11.03,11.04,11.02,11.03,981600.0,10.5179,10.5275,10.5084,10.5179,981600.0
2015-02-06 09:30:00,11.1,11.11,11.04,11.07,674400.0,10.5847,10.5942,10.5275,10.5561,674400.0
2015-02-06 09:35:00,11.07,11.12,11.05,11.12,423600.0,10.5561,10.6038,10.537,10.6038,423600.0
2015-02-06 09:40:00,11.11,11.14,11.05,11.05,502800.0,10.5942,10.6228,10.537,10.537,502800.0
2015-02-06 09:45:00,11.05,11.08,11.02,11.08,249600.0,10.537,10.5656,10.5084,10.5656,249600.0
2015-02-06 09:50:00,11.07,11.09,11.07,11.08,124800.0,10.5561,10.5751,10.5561,10.5656,124800.0
2015-02-06 09:55:00,11.08,11.09,11.05,11.09,147600.0,10.5656,10.5751,10.537,10.5751,147600.0
2015-02-06 10:00:00,11.09,11.11,11.09,11.1,242400.0,10.5751,10.5942,10.5751,10.5847,242400.0
2015-02-06 10:05:00,11.1,11.13,11.1,11.12,87600.0,10.5847,10.6133,10.5847,10.6038,87600.0
2015-02-06 10:10:00,11.13,11.15,11.13,11.14,169200.0,10.6133,10.6324,10.6133,10.6228,169200.0
2015-02-06 10:15:00,11.15,11.17,11.14,11.15,190800.0,10.6324,10.6514,10.6228,10.6324,190800.0
2015-02-06 10:20:00,11.14,11.16,11.14,11.14,130800.0,10.6228,10.6419,10.6228,10.6228,130800.0
2015-02-06 10:25:00,11.15,11.15,11.13,11.13,30000.0,10.6324,10.6324,10.6133,10.6133,30000.0
2015-02-06 10:30:00,11.14,11.16,11.13,11.15,87600.0,10.6228,10.6419,10.6133,10.6324,87600.0
2015-02-06 10:35:00,11.15,11.16,11.14,11.16,61200.0,10.6324,10.6419,10.6228,10.6419,61200.0
2015-02-06 10:40:00,11.16,11.2,11.16,11.2,249600.0,10.6419,10.68,10.6419,10.68,249600.0
2015-02-06 10:45:00,11.19,11.21,11.18,11.2,240000.0,10.6705,10.6896,10.661,10.68,240000.0
2015-02-06 10:50:00,11.19,11.2,11.17,11.17,153600.0,10.6705,10.68,10.6514,10.6514,153600.0
2015-02-06 10:55:00,11.18,11.18,11.17,11.18,57600.0,10.661,10.661,10.6514,10.661,57600.0
2015-02-06 11:00:00,11.17,11.18,11.15,11.16,190800.0,10.6514,10.661,10.6324,10.6419,190800.0
2015-02-06 11:05:00,11.16,11.17,11.14,11.17,55200.0,10.6419,10.6514,10.6228,10.6514,55200.0
2015-02-06 11:10:00,11.17,11.17,11.16,11.16,117600.0,10.6514,10.6514,10.6419,10.6419,117600.0
2015-02-06 11:15:00,11.16,11.17,11.15,11.16,72000.0,10.6419,10.6514,10.6324,10.6419,72000.0
2015-02-06 11:20:00,11.16,11.17,11.16,11.17,108000.0,10.6419,10.6514,10.6419,10.6514,108000.0
2015-02-06 11:25:00,11.18,11.18,11.16,11.17,70800.0,10.661,10.661,10.6419,10.6514,70800.0
2015-02-06 11:30:00,11.17,11.18,11.16,11.17,43200.0,10.6514,10.661,10.6419,10.6514,43200.0
2015-02-06 11:35:00,11.15,11.17,11.13,11.17,250800.0,10.6324,10.6514,10.6133,10.6514,250800.0
2015-02-06 11:40:00,11.17,11.18,11.16,11.18,61200.0,10.6514,10.661,10.6419,10.661,61200.0
2015-02-06 11:45:00,11.17,11.2,11.17,11.19,90000.0,10.6514,10.68,10.6514,10.6705,90000.0
2015-02-06 11:50:00,11.2,11.2,11.18,11.18,31200.0,10.68,10.68,10.661,10.661,31200.0
2015-02-06 11:55:00,11.17,11.18,11.17,11.18,92400.0,10.6514,10.661,10.6514,10.661,92400.0
2015-02-06 12:00:00,11.18,11.19,11.17,11.19,56400.0,10.661,10.6705,10.6514,10.6705,56400.0
2015-02-06 12:05:00,11.18,11.19,11.17,11.17,38400.0,10.661,10.6705,10.6514,10.6514,38400.0
2015-02-06 12:10:00,11.18,11.18,11.17,11.18,45600.0,10.661,10.661,10.6514,10.661,45600.0
2015-02-06 12:15:00,11.18,11.18,11.18,11.18,44400.0,10.661,10.661,10.661,10.661,44400.0
2015-02-06 12:20:00,11.18,11.18,11.17,11.18,91200.0,10.661,10.661,10.6514,10.661,91200.0
2015-02-06 12:25:00,11.18,11.18,11.17,11.18,51600.0,10.661,10.661,10.6514,10.661,51600.0
2015-02-06 12:30:00,11.17,11.19,11.17,11.17,136800.0,10.6514,10.6705,10.6514,10.6514,136800.0
2015-02-06 12:35:00,11.17,11.18,11.16,11.17,207600.0,10.6514,10.661,10.6419,10.6514,207600.0
2015-02-06 12:40:00,11.17,11.17,11.09,11.09,418800.0,10.6514,10.6514,10.5751,10.5751,418800.0
2015-02-06 12:45:00,11.09,11.13,11.07,11.12,348000.0,10.5751,10.6133,10.5561,10.6038,348000.0
2015-02-06 12:50:00,11.12,11.13,11.1,11.11,80400.0,10.6038,10.6133,10.5847,10.5942,80400.0
2015-02-06 12:55:00,11.12,11.15,11.12,11.15,265200.0,10.6038,10.6324,10.6038,10.6324,265200.0
2015-02-06 13:00:00,11.15,11.16,11.13,11.13,56400.0,10.6324,10.6419,10.6133,10.6133,56400.0
2015-02-06 13:05:00,11.14,11.14,11.08,11.1,266400.0,10.6228,10.6228,10.5656,10.5847,266400.0
2015-02-06 13:10:00,11.09,11.09,11.05,11.06,238800.0,10.5751,10.5751,10.537,10.5465,238800.0
2015-02-06 13:15:00,11.06,11.09,11.03,11.06,351600.0,10.5465,10.5751,10.5179,10.5465,351600.0
2015-02-06 13:20:00,11.06,11.07,11.02,11.03,120000.0,10.5465,10.5561,10.5084,10.5179,120000.0
2015-02-06 13:25:00,11.02,11.02,10.97,11.0,435600.0,10.5084,10.5084,10.4607,10.4893,435600.0
2015-02-06 13:30:00,11.01,11.02,10.98,11.02,400800.0,10.4989,10.5084,10.4703,10.5084,400800.0
2015-02-06 13:35:00,11.01,11.02,10.97,11.01,592800.0,10.4989,10.5084,10.4607,10.4989,592800.0
2015-02-06 13:40:00,11.01,11.04,11.0,11.03,103200.0,10.4989,10.5275,10.4893,10.5179,103200.0
2015-02-06 13:45:00,11.03,11.05,11.02,11.04,316800.0,10.5179,10.537,10.5084,10.5275,316800.0
2015-02-06 13:50:00,11.03,11.06,11.03,11.03,176400.0,10.5179,10.5465,10.5179,10.5179,176400.0
2015-02-06 13:55:00,11.05,11.07,11.05,11.05,406800.0,10.537,10.5561,10.537,10.537,406800.0
2015-02-06 14:00:00,11.04,11.05,11.02,11.05,176400.0,10.5275,10.537,10.5084,10.537,176400.0
2015-02-06 14:05:00,11.05,11.05,11.04,11.05,60000.0,10.537,10.537,10.5275,10.537,60000.0
2015-02-06 14:10:00,11.01,11.03,11.0,11.03,39600.0,10.4989,10.5179,10.4893,10.5179,39600.0
2015-02-06 14:15:00,11.03,11.06,11.02,11.05,337200.0,10.5179,10.5465,10.5084,10.537,337200.0
2015-02-06 14:20:00,11.05,11.06,11.04,11.06,60000.0,10.537,10.5465,10.5275,10.5465,60000.0
2015-02-06 14:25:00,11.07,11.07,11.05,11.06,20400.0,10.5561,10.5561,10.537,10.5465,20400.0
2015-02-06 14:30:00,11.06,11.08,11.05,11.08,30000.0,10.5465,10.5656,10.537,10.5656,30000.0
2015-02-06 14:35:00,11.09,11.11,11.09,11.09,297600.0,10.5751,10.5942,10.5751,10.5751,297600.0
2015-02-06 14:40:00,11.09,11.09,11.09,11.09,74400.0,10.5751,10.5751,10.5751,10.5751,74400.0
2015-02-06 14:45:00,11.07,11.07,11.03,11.04,386400.0,10.5561,10.5561,10.5179,10.5275,386400.0
2015-02-06 14:50:00,11.05,11.06,11.01,11.02,168000.0,10.537,10.5465,10.4989,10.5084,168000.0
2015-02-06 14:55:00,11.02,11.02,10.98,10.98,126000.0,10.5084,10.5084,10.4703,10.4703,126000.0
2015-02-06 15:00:00,10.98,10.98,10.9,10.92,528000.0,10.4703,10.4703,10.394,10.413,528000.0
2015-02-06 15:05:00,10.91,10.97,10.91,10.94,326400.0,10.4035,10.4607,10.4035,10.4321,326400.0
2015-02-06 15:10:00,10.94,10.95,10.91,10.93,405600.0,10.4321,10.4416,10.4035,10.4226,405600.0
2015-02-06 15:15:00,10.92,10.95,10.89,10.89,327600.0,10.413,10.4416,10.3844,10.3844,327600.0
2015-02-06 15:20:00,10.89,10.93,10.86,10.92,256800.0,10.3844,10.4226,10.3558,10.413,256800.0
2015-02-06 15:25:00,10.93,10.93,10.85,10.86,289200.0,10.4226,10.4226,10.3463,10.3558,289200.0
2015-02-06 15:30:00,10.86,10.9,10.84,10.9,141600.0,10.3558,10.394,10.3368,10.394,141600.0
2015-02-06 15:35:00,10.9,10.91,10.87,10.9,242400.0,10.394,10.4035,10.3654,10.394,242400.0
2015-02-06 15:40:00,10.88,10.89,10.85,10.85,132000.0,10.3749,10.3844,10.3463,10.3463,132000.0
2015-02-06 15:45:00,10.86,10.87,10.85,10.87,259200.0,10.3558,10.3654,10.3463,10.3654,259200.0
2015-02-06 15:50:00,10.87,10.92,10.87,10.91,426000.0,10.3654,10.413,10.3654,10.4035,426000.0
2015-02-06 15:55:00,10.91,10.94,10.89,10.94,870000.0,10.4035,10.4321,10.3844,10.4321,870000.0
2015-02-09 09:30:00,10.81,10.88,10.81,10.84,678000.0,10.3081,10.3749,10.3081,10.3368,678000.0
2015-02-09 09:35:00,10.84,10.9,10.83,10.88,390000.0,10.3368,10.394,10.3272,10.3749,390000.0
2015-02-09 09:40:00,10.89,10.91,10.84,10.85,592800.0,10.3844,10.4035,10.3368,10.3463,592800.0
2015-02-09 09:45:00,10.85,10.91,10.85,10.88,208800.0,10.3463,10.4035,10.3463,10.3749,208800.0
2015-02-09 09:50:00,10.9,10.95,10.9,10.91,450000.0,10.394,10.4416,10.394,10.4035,450000.0
2015-02-09 09:55:00,10.92,10.92,10.91,10.91,523200.0,10.413,10.413,10.4035,10.4035,523200.0
2015-02-09 10:00:00,10.91,10.92,10.89,10.9,288000.0,10.4035,10.413,10.3844,10.394,288000.0
2015-02-09 10:05:00,10.89,10.9,10.87,10.88,109200.0,10.3844,10.394,10.3654,10.3749,109200.0
2015-02-09 10:10:00,10.88,10.89,10.87,10.89,72000.0,10.3749,10.3844,10.3654,10.3844,72000.0
2015-02-09 10:15:00,10.91,10.93,10.9,10.91,208800.0,10.4035,10.4226,10.394,10.4035,208800.0
2015-02-09 10:20:00,10.9,10.9,10.85,10.85,94800.0,10.394,10.394,10.3463,10.3463,94800.0
2015-02-09 10:25:00,10.86,10.86,10.84,10.85,30000.0,10.3558,10.3558,10.3368,10.3463,30000.0
2015-02-09 10:30:00,10.83,10.87,10.83,10.87,88800.0,10.3272,10.3654,10.3272,10.3654,88800.0
2015-02-09 10:35:00,10.87,10.89,10.87,10.88,87600.0,10.3654,10.3844,10.3654,10.3749,87600.0
2015-02-09 10:40:00,10.87,10.87,10.83,10.84,27600.0,10.3654,10.3654,10.3272,10.3368,27600.0
2015-02-09 10:45:00,10.83,10.83,10.81,10.83,442800.0,10.3272,10.3272,10.3081,10.3272,442800.0
2015-02-09 10:50:00,10.83,10.85,10.81,10.84,44400.0,10.3272,10.3463,10.3081,10.3368,44400.0
2015-02-09 10:55:00,10.83,10.83,10.8,10.81,120000.0,10.3272,10.3272,10.2986,10.3081,120000.0
2015-02-09 11:00:00,10.83,10.86,10.82,10.85,87600.0,10.3272,10.3558,10.3177,10.3463,87600.0
2015-02-09 11:05:00,10.85,10.88,10.84,10.88,25200.0,10.3463,10.3749,10.3368,10.3749,25200.0
2015-02-09 11:10:00,10.88,10.88,10.87,10.87,85200.0,10.3749,10.3749,10.3654,10.3654,85200.0
2015-02-09 11:15:00,10.87,10.9,10.87,10.89,61200.0,10.3654,10.394,10.3654,10.3844,61200.0
2015-02-09 11:20:00,10.89,10.9,10.89,10.9,63600.0,10.3844,10.394,10.3844,10.394,63600.0
2015-02-09 11:25:00,10.9,10.93,10.89,10.93,211200.0,10.394,10.4226,10.3844,10.4226,211200.0
2015-02-09 11:30:00,10.92,10.92,10.9,10.9,14400.0,10.413,10.413,10.394,10.394,14400.0
2015-02-09 11:35:00,10.9,10.91,10.89,10.89,32400.0,10.394,10.4035,10.3844,10.3844,32400.0
2015-02-09 11:40:00,10.89,10.9,10.89,10.9,8400.0,10.3844,10.394,10.3844,10.394,8400.0
2015-02-09 11:45:00,10.9,10.9,10.9,10.9,10800.0,10.394,10.394,10.394,10.394,10800.0
2015-02-09 11:50:00,10.89,10.91,10.89,10.9,50400.0,10.3844,10.4035,10.3844,10.394,50400.0
2015-02-09 11:55:00,10.91,10.91,10.89,10.89,34800.0,10.4035,10.4035,10.3844,10.3844,34800.0
2015-02-09 12:00:00,10.89,10.89,10.87,10.88,46800.0,10.3844,10.3844,10.3654,10.3749,46800.0
2015-02-09 12:05:00,10.88,10.91,10.88,10.9,40800.0,10.3749,10.4035,10.3749,10.394,40800.0
2015-02-09 12:10:00,10.91,10.92,10.9,10.9,15600.0,10.4035,10.413,10.394,10.394,15600.0
2015-02-09 12:15:00,10.89,10.89,10.86,10.88,99600.0,10.3844,10.3844,10.3558,10.3749,99600.0
2015-02-09 12:20:00,10.88,10.9,10.88,10.9,18000.0,10.3749,10.394,10.3749,10.394,18000.0
2015-02-09 12:25:00,10.89,10.92,10.89,10.92,31200.0,10.3844,10.413,10.3844,10.413,31200.0
2015-02-09 12:30:00,10.92,10.95,10.92,10.94,88800.0,10.413,10.4416,10.413,10.4321,88800.0
2015-02-09 12:35:00,10.94,10.94,10.93,10.93,38400.0,10.4321,10.4321,10.4226,10.4226,38400.0
2015-02-09 12:40:00,10.92,10.92,10.91,10.91,6000.0,10.413,10.413,10.4035,10.4035,6000.0
2015-02-09 12:45:00,10.91,10.92,10.9,10.91,98400.0,10.4035,10.413,10.394,10.4035,98400.0
2015-02-09 12:50:00,10.91,10.92,10.9,10.91,110400.0,10.4035,10.413,10.394,10.4035,110400.0
2015-02-09 12:55:00,10.91,10.91,10.89,10.89,86400.0,10.4035,10.4035,10.3844,10.3844,86400.0
2015-02-09 13:00:00,10.9,10.91,10.88,10.89,32400.0,10.394,10.4035,10.3749,10.3844,32400.0
2015-02-09 13:05:00,10.89,10.9,10.89,10.9,4800.0,10.3844,10.394,10.3844,10.394,4800.0
2015-02-09 13:10:00,10.9,10.91,10.89,10.89,14400.0,10.394,10.4035,10.3844,10.3844,14400.0
2015-02-09 13:15:00,10.92,10.92,10.89,10.89,132000.0,10.413,10.413,10.3844,10.3844,132000.0
2015-02-09 13:20:00,10.89,10.89,10.88,10.89,12000.0,10.3844,10.3844,10.3749,10.3844,12000.0
2015-02-09 13:25:00,10.88,10.89,10.87,10.87,100800.0,10.3749,10.3844,10.3654,10.3654,100800.0
2015-02-09 13:30:00,10.85,10.86,10.84,10.84,259200.0,10.3463,10.3558,10.3368,10.3368,259200.0
2015-02-09 13:35:00,10.84,10.85,10.83,10.83,13200.0,10.3368,10.3463,10.3272,10.3272,13200.0
2015-02-09 13:40:00,10.84,10.86,10.83,10.83,45600.0,10.3368,10.3558,10.3272,10.3272,45600.0
2015-02-09 13:45:00,10.83,10.84,10.83,10.83,40800.0,10.3272,10.3368,10.3272,10.3272,40800.0
2015-02-09 13:50:00,10.83,10.85,10.83,10.85,19200.0,10.3272,10.3463,10.3272,10.3463,19200.0
2015-02-09 13:55:00,10.86,10.86,10.85,10.85,39600.0,10.3558,10.3558,10.3463,10.3463,39600.0
2015-02-09 14:00:00,10.85,10.85,10.84,10.85,43200.0,10.3463,10.3463,10.3368,10.3463,43200.0
2015-02-09 14:05:00,10.85,10.85,10.83,10.83,48000.0,10.3463,10.3463,10.3272,10.3272,48000.0
2015-02-09 14:10:00,10.84,10.84,10.81,10.81,118800.0,10.3368,10.3368,10.3081,10.3081,118800.0
2015-02-09 14:15:00,10.82,10.83,10.79,10.79,147600.0,10.3177,10.3272,10.2891,10.2891,147600.0
2015-02-09 14:20:00,10.79,10.81,10.78,10.8,348000.0,10.2891,10.3081,10.2795,10.2986,348000.0
2015-02-09 14:25:00,10.81,10.83,10.81,10.83,61200.0,10.3081,10.3272,10.3081,10.3272,61200.0
2015-02-09 14:30:00,10.83,10.84,10.83,10.83,78000.0,10.3272,10.3368,10.3272,10.3272,78000.0
2015-02-09 14:35:00,10.83,10.85,10.83,10.85,139200.0,10.3272,10.3463,10.3272,10.3463,139200.0
2015-02-09 14:40:00,10.85,10.85,10.84,10.84,44400.0,10.3463,10.3463,10.3368,10.3368,44400.0
2015-02-09 14:45:00,10.83,10.84,10.79,10.8,277200.0,10.3272,10.3368,10.2891,10.2986,277200.0
2015-02-09 14:50:00,10.81,10.82,10.79,10.79,58800.0,10.3081,10.3177,10.2891,10.2891,58800.0
2015-02-09 14:55:00,10.79,10.81,10.77,10.77,60000.0,10.2891,10.3081,10.27,10.27,60000.0
2015-02-09 15:00:00,10.77,10.78,10.74,10.75,270000.0,10.27,10.2795,10.2414,10.2509,270000.0
2015-02-09 15:05:00,10.75,10.75,10.72,10.73,218400.0,10.2509,10.2509,10.2223,10.2319,218400.0
2015-02-09 15:10:00,10.74,10.76,10.73,10.75,118800.0,10.2414,10.2605,10.2319,10.2509,118800.0
2015-02-09 15:15:00,10.74,10.75,10.72,10.72,37200.0,10.2414,10.2509,10.2223,10.2223,37200.0
2015-02-09 15:20:00,10.71,10.78,10.71,10.78,303600.0,10.2128,10.2795,10.2128,10.2795,303600.0
2015-02-09 15:25:00,10.77,10.79,10.77,10.79,46800.0,10.27,10.2891,10.27,10.2891,46800.0
2015-02-09 15:30:00,10.78,10.79,10.75,10.76,63600.0,10.2795,10.2891,10.2509,10.2605,63600.0
2015-02-09 15:35:00,10.75,10.78,10.74,10.77,232800.0,10.2509,10.2795,10.2414,10.27,232800.0
2015-02-09 15:40:00,10.76,10.83,10.76,10.81,280800.0,10.2605,10.3272,10.2605,10.3081,280800.0
2015-02-09 15:45:00,10.82,10.84,10.8,10.83,163200.0,10.3177,10.3368,10.2986,10.3272,163200.0
2015-02-09 15:50:00,10.82,10.82,10.79,10.8,142800.0,10.3177,10.3177,10.2891,10.2986,142800.0
2015-02-09 15:55:00,10.8,10.82,10.78,10.78,381600.0,10.2986,10.3177,10.2795,10.2795,381600.0
2015-02-10 09:30:00,10.99,10.99,10.94,10.95,486000.0,10.4798,10.4798,10.4321,10.4416,486000.0
2015-02-10 09:35:00,10.95,10.97,10.94,10.96,255600.0,10.4416,10.4607,10.4321,10.4512,255600.0
2015-02-10 09:40:00,10.96,10.97,10.93,10.93,213600.0,10.4512,10.4607,10.4226,10.4226,213600.0
2015-02-10 09:45:00,10.94,10.97,10.93,10.97,78000.0,10.4321,10.4607,10.4226,10.4607,78000.0
2015-02-10 09:50:00,10.97,10.98,10.9,10.9,211200.0,10.4607,10.4703,10.394,10.394,211200.0
2015-02-10 09:55:00,10.91,10.92,10.88,10.9,271200.0,10.4035,10.413,10.3749,10.394,271200.0
2015-02-10 10:00:00,10.91,10.92,10.89,10.9,96000.0,10.4035,10.413,10.3844,10.394,96000.0
2015-02-10 10:05:00,10.89,10.92,10.89,10.91,271200.0,10.3844,10.413,10.3844,10.4035,271200.0
2015-02-10 10:10:00,10.91,10.94,10.91,10.93,784800.0,10.4035,10.4321,10.4035,10.4226,784800.0
2015-02-10 10:15:00,10.92,10.96,10.91,10.91,308400.0,10.413,10.4512,10.4035,10.4035,308400.0
2015-02-10 10:20:00,10.91,10.92,10.88,10.89,216000.0,10.4035,10.413,10.3749,10.3844,216000.0
2015-02-10 10:25:00,10.9,10.9,10.87,10.89,106800.0,10.394,10.394,10.3654,10.3844,106800.0
2015-02-10 10:30:00,10.89,10.89,10.87,10.89,184800.0,10.3844,10.3844,10.3654,10.3844,184800.0
2015-02-10 10:35:00,10.89,10.9,10.88,10.9,194400.0,10.3844,10.394,10.3749,10.394,194400.0
2015-02-10 10:40:00,10.91,10.92,10.9,10.9,105600.0,10.4035,10.413,10.394,10.394,105600.0
2015-02-10 10:45:00,10.9,10.9,10.82,10.84,524400.0,10.394,10.394,10.3177,10.3368,524400.0
2015-02-10 10:50:00,10.84,10.86,10.83,10.86,145200.0,10.3368,10.3558,10.3272,10.3558,145200.0
2015-02-10 10:55:00,10.86,10.88,10.86,10.88,333600.0,10.3558,10.3749,10.3558,10.3749,333600.0
2015-02-10 11:00:00,10.88,10.89,10.87,10.88,49200.0,10.3749,10.3844,10.3654,10.3749,49200.0
2015-02-10 11:05:00,10.89,10.9,10.87,10.88,61200.0,10.3844,10.394,10.3654,10.3749,61200.0
2015-02-10 11:10:00,10.91,10.93,10.91,10.91,241200.0,10.4035,10.4226,10.4035,10.4035,241200.0
2015-02-10 11:15:00,10.92,10.94,10.91,10.93,141600.0,10.413,10.4321,10.4035,10.4226,141600.0
2015-02-10 11:20:00,10.93,10.95,10.92,10.92,123600.0,10.4226,10.4416,10.413,10.413,123600.0
2015-02-10 11:25:00,10.92,10.95,10.92,10.94,31200.0,10.413,10.4416,10.413,10.4321,31200.0
2015-02-10 11:30:00,10.95,10.96,10.93,10.95,128400.0,10.4416,10.4512,10.4226,10.4416,128400.0
2015-02-10 11:35:00,10.96,10.97,10.95,10.95,183600.0,10.4512,10.4607,10.4416,10.4416,183600.0
2015-02-10 11:40:00,10.96,10.97,10.96,10.97,75600.0,10.4512,10.4607,10.4512,10.4607,75600.0
2015-02-10 11:45:00,10.97,10.97,10.95,10.97,90000.0,10.4607,10.4607,10.4416,10.4607,90000.0
2015-02-10 11:50:00,10.96,10.97,10.95,10.96,67200.0,10.4512,10.4607,10.4416,10.4512,67200.0
2015-02-10 11:55:00,10.96,10.97,10.96,10.97,49200.0,10.4512,10.4607,10.4512,10.4607,49200.0
2015-02-10 12:00:00,10.97,10.97,10.93,10.94,56400.0,10.4607,10.4607,10.4226,10.4321,56400.0
2015-02-10 12:05:00,10.95,10.96,10.95,10.96,58800.0,10.4416,10.4512,10.4416,10.4512,58800.0
2015-02-10 12:10:00,10.97,11.02,10.97,11.02,684000.0,10.4607,10.5084,10.4607,10.5084,684000.0
2015-02-10 12:15:00,11.02,11.04,11.0,11.04,194400.0,10.5084,10.5275,10.4893,10.5275,194400.0
2015-02-10 12:20:00,11.04,11.04,11.02,11.03,51600.0,10.5275,10.5275,10.5084,10.5179,51600.0
2015-02-10 12:25:00,11.03,11.03,11.01,11.01,45600.0,10.5179,10.5179,10.4989,10.4989,45600.0
2015-02-10 12:30:00,11.01,11.01,10.99,11.0,36000.0,10.4989,10.4989,10.4798,10.4893,36000.0
2015-02-10 12:35:00,10.99,11.01,10.99,11.01,159600.0,10.4798,10.4989,10.4798,10.4989,159600.0
2015-02-10 12:40:00,11.01,11.01,11.0,11.01,15600.0,10.4989,10.4989,10.4893,10.4989,15600.0
2015-02-10 12:45:00,11.02,11.03,11.01,11.03,91200.0,10.5084,10.5179,10.4989,10.5179,91200.0
2015-02-10 12:50:00,11.02,11.02,11.01,11.01,38400.0,10.5084,10.5084,10.4989,10.4989,38400.0
2015-02-10 12:55:00,11.0,11.02,11.0,11.02,9600.0,10.4893,10.5084,10.4893,10.5084,9600.0
2015-02-10 13:00:00,11.02,11.02,11.01,11.01,210000.0,10.5084,10.5084,10.4989,10.4989,210000.0
2015-02-10 13:05:00,11.02,11.02,11.01,11.02,267600.0,10.5084,10.5084,10.4989,10.5084,267600.0
2015-02-10 13:10:00,11.02,11.03,11.02,11.02,98400.0,10.5084,10.5179,10.5084,10.5084,98400.0
2015-02-10 13:15:00,11.02,11.03,11.01,11.01,38400.0,10.5084,10.5179,10.4989,10.4989,38400.0
2015-02-10 13:20:00,11.01,11.01,10.97,10.98,103200.0,10.4989,10.4989,10.4607,10.4703,103200.0
2015-02-10 13:25:00,10.97,10.99,10.97,10.99,68400.0,10.4607,10.4798,10.4607,10.4798,68400.0
2015-02-10 13:30:00,10.99,10.99,10.99,10.99,26400.0,10.4798,10.4798,10.4798,10.4798,26400.0
2015-02-10 13:35:00,11.0,11.02,10.99,11.01,69600.0,10.4893,10.5084,10.4798,10.4989,69600.0
2015-02-10 13:40:00,11.01,11.01,10.99,10.99,18000.0,10.4989,10.4989,10.4798,10.4798,18000.0
2015-02-10 13:45:00,11.0,11.02,10.99,11.0,117600.0,10.4893,10.5084,10.4798,10.4893,117600.0
2015-02-10 13:50:00,11.01,11.03,11.01,11.01,38400.0,10.4989,10.5179,10.4989,10.4989,38400.0
2015-02-10 13:55:00,11.01,11.01,10.98,10.98,116400.0,10.4989,10.4989,10.4703,10.4703,116400.0
2015-02-10 14:00:00,10.98,11.01,10.98,11.01,33600.0,10.4703,10.4989,10.4703,10.4989,33600.0
2015-02-10 14:05:00,11.01,11.01,11.0,11.01,28800.0,10.4989,10.4989,10.4893,10.4989,28800.0
2015-02-10 14:10:00,11.01,11.02,11.01,11.01,72000.0,10.4989,10.5084,10.4989,10.4989,72000.0
2015-02-10 14:15:00,11.0,11.02,11.0,11.02,111600.0,10.4893,10.5084,10.4893,10.5084,111600.0
2015-02-10 14:20:00,11.02,11.03,11.01,11.02,610800.0,10.5084,10.5179,10.4989,10.5084,610800.0
2015-02-10 14:25:00,11.03,11.05,11.02,11.05,494400.0,10.5179,10.537,10.5084,10.537,494400.0
2015-02-10 14:30:00,11.05,11.08,11.04,11.07,378000.0,10.537,10.5656,10.5275,10.5561,378000.0
2015-02-10 14:35:00,11.07,11.09,11.07,11.09,130800.0,10.5561,10.5751,10.5561,10.5751,130800.0
2015-02-10 14:40:00,11.09,11.1,11.08,11.08,277200.0,10.5751,10.5847,10.5656,10.5656,277200.0
2015-02-10 14:45:00,11.09,11.09,11.07,11.09,36000.0,10.5751,10.5751,10.5561,10.5751,36000.0
2015-02-10 14:50:00,11.09,11.1,11.08,11.1,135600.0,10.5751,10.5847,10.5656,10.5847,135600.0
2015-02-10 14:55:00,11.1,11.15,11.1,11.15,447600.0,10.5847,10.6324,10.5847,10.6324,447600.0
2015-02-10 15:00:00,11.14,11.14,11.12,11.12,102000.0,10.6228,10.6228,10.6038,10.6038,102000.0
2015-02-10 15:05:00,11.12,11.14,11.11,11.14,130800.0,10.6038,10.6228,10.5942,10.6228,130800.0
2015-02-10 15:10:00,11.14,11.14,11.12,11.12,46800.0,10.6228,10.6228,10.6038,10.6038,46800.0
2015-02-10 15:15:00,11.12,11.13,11.12,11.13,84000.0,10.6038,10.6133,10.6038,10.6133,84000.0
2015-02-10 15:20:00,11.13,11.13,11.12,11.13,404400.0,10.6133,10.6133,10.6038,10.6133,404400.0
2015-02-10 15:25:00,11.13,11.16,11.12,11.16,457200.0,10.6133,10.6419,10.6038,10.6419,457200.0
2015-02-10 15:30:00,11.16,11.17,11.15,11.15,166800.0,10.6419,10.6514,10.6324,10.6324,166800.0
2015-02-10 15:35:00,11.16,11.17,11.15,11.17,292800.0,10.6419,10.6514,10.6324,10.6514,292800.0
2015-02-10 15:40:00,11.17,11.18,11.16,11.17,177600.0,10.6514,10.661,10.6419,10.6514,177600.0
2015-02-10 15:45:00,11.17,11.17,11.15,11.15,283200.0,10.6514,10.6514,10.6324,10.6324,283200.0
2015-02-10 15:50:00,11.15,11.16,11.14,11.15,265200.0,10.6324,10.6419,10.6228,10.6324,265200.0
2015-02-10 15:55:00,11.15,11.16,11.12,11.13,746400.0,10.6324,10.6419,10.6038,10.6133,746400.0
2015-02-11 09:30:00,11.1,11.13,11.07,11.11,358800.0,10.5847,10.6133,10.5561,10.5942,358800.0
2015-02-11 09:35:00,11.12,11.13,11.11,11.11,152400.0,10.6038,10.6133,10.5942,10.5942,152400.0
2015-02-11 09:40:00,11.12,11.14,11.11,11.12,178800.0,10.6038,10.6228,10.5942,10.6038,178800.0
2015-02-11 09:45:00,11.12,11.12,11.09,11.12,205200.0,10.6038,10.6038,10.5751,10.6038,205200.0
2015-02-11 09:50:00,11.11,11.12,11.1,11.1,45600.0,10.5942,10.6038,10.5847,10.5847,45600.0
2015-02-11 09:55:00,11.11,11.15,11.11,11.14,276000.0,10.5942,10.6324,10.5942,10.6228,276000.0
2015-02-11 10:00:00,11.15,11.15,11.12,11.12,265200.0,10.6324,10.6324,10.6038,10.6038,265200.0
2015-02-11 10:05:00,11.12,11.12,11.11,11.11,123600.0,10.6038,10.6038,10.5942,10.5942,123600.0
2015-02-11 10:10:00,11.12,11.14,11.12,11.12,120000.0,10.6038,10.6228,10.6038,10.6038,120000.0
2015-02-11 10:15:00,11.12,11.12,11.09,11.1,211200.0,10.6038,10.6038,10.5751,10.5847,211200.0
2015-02-11 10:20:00,11.1,11.11,11.09,11.1,100800.0,10.5847,10.5942,10.5751,10.5847,100800.0
2015-02-11 10:25:00,11.08,11.09,11.08,11.09,74400.0,10.5656,10.5751,10.5656,10.5751,74400.0
2015-02-11 10:30:00,11.09,11.09,11.06,11.09,306000.0,10.5751,10.5751,10.5465,10.5751,306000.0
2015-02-11 10:35:00,11.09,11.1,11.08,11.1,177600.0,10.5751,10.5847,10.5656,10.5847,177600.0
2015-02-11 10:40:00,11.1,11.13,11.1,11.11,296400.0,10.5847,10.6133,10.5847,10.5942,296400.0
2015-02-11 10:45:00,11.11,11.11,11.09,11.09,126000.0,10.5942,10.5942,10.5751,10.5751,126000.0
2015-02-11 10:50:00,11.11,11.12,11.11,11.12,39600.0,10.5942,10.6038,10.5942,10.6038,39600.0
2015-02-11 10:55:00,11.12,11.12,11.1,11.11,16800.0,10.6038,10.6038,10.5847,10.5942,16800.0
2015-02-11 11:00:00,11.12,11.16,11.12,11.15,661200.0,10.6038,10.6419,10.6038,10.6324,661200.0
2015-02-11 11:05:00,11.15,11.16,11.14,11.14,426000.0,10.6324,10.6419,10.6228,10.6228,426000.0
2015-02-11 11:10:00,11.15,11.17,11.15,11.15,499200.0,10.6324,10.6514,10.6324,10.6324,499200.0
2015-02-11 11:15:00,11.16,11.16,11.13,11.13,78000.0,10.6419,10.6419,10.6133,10.6133,78000.0
2015-02-11 11:20:00,11.13,11.14,11.13,11.14,601200.0,10.6133,10.6228,10.6133,10.6228,601200.0
2015-02-11 11:25:00,11.15,11.15,11.13,11.14,123600.0,10.6324,10.6324,10.6133,10.6228,123600.0
2015-02-11 11:30:00,11.13,11.13,11.11,11.12,33600.0,10.6133,10.6133,10.5942,10.6038,33600.0
2015-02-11 11:35:00,11.13,11.14,11.13,11.14,39600.0,10.6133,10.6228,10.6133,10.6228,39600.0
2015-02-11 11:40:00,11.14,11.15,11.13,11.13,96000.0,10.6228,10.6324,10.6133,10.6133,96000.0
2015-02-11 11:45:00,11.14,11.14,11.13,11.13,24000.0,10.6228,10.6228,10.6133,10.6133,24000.0
2015-02-11 11:50:00,11.14,11.14,11.12,11.14,84000.0,10.6228,10.6228,10.6038,10.6228,84000.0
2015-02-11 11:55:00,11.14,11.14,11.13,11.14,123600.0,10.6228,10.6228,10.6133,10.6228,123600.0
2015-02-11 12:00:00,11.12,11.12,11.1,11.11,48000.0,10.6038,10.6038,10.5847,10.5942,48000.0
2015-02-11 12:05:00,11.13,11.13,11.13,11.13,15600.0,10.6133,10.6133,10.6133,10.6133,15600.0
2015-02-11 12:10:00,11.12,11.13,11.12,11.13,4800.0,10.6038,10.6133,10.6038,10.6133,4800.0
2015-02-11 12:15:00,11.12,11.13,11.12,11.13,60000.0,10.6038,10.6133,10.6038,10.6133,60000.0
2015-02-11 12:20:00,11.13,11.14,11.13,11.14,8400.0,10.6133,10.6228,10.6133,10.6228,8400.0
2015-02-11 12:25:00,11.14,11.14,11.14,11.14,1200.0,10.6228,10.6228,10.6228,10.6228,1200.0
2015-02-11 12:30:00,11.14,11.15,11.13,11.14,163200.0,10.6228,10.6324,10.6133,10.6228,163200.0
2015-02-11 12:35:00,11.14,11.15,11.13,11.14,33600.0,10.6228,10.6324,10.6133,10.6228,33600.0
2015-02-11 12:40:00,11.13,11.13,11.07,11.07,126000.0,10.6133,10.6133,10.5561,10.5561,126000.0
2015-02-11 12:45:00,11.09,11.09,11.08,11.09,45600.0,10.5751,10.5751,10.5656,10.5751,45600.0
2015-02-11 12:50:00,11.08,11.1,11.08,11.09,40800.0,10.5656,10.5847,10.5656,10.5751,40800.0
2015-02-11 12:55:00,11.07,11.08,11.05,11.05,182400.0,10.5561,10.5656,10.537,10.537,182400.0
2015-02-11 13:00:00,11.06,11.08,11.06,11.06,63600.0,10.5465,10.5656,10.5465,10.5465,63600.0
2015-02-11 13:05:00,11.05,11.05,11.01,11.03,102000.0,10.537,10.537,10.4989,10.5179,102000.0
2015-02-11 13:10:00,11.03,11.03,10.97,10.99,716400.0,10.5179,10.5179,10.4607,10.4798,716400.0
2015-02-11 13:15:00,10.99,11.01,10.97,11.0,746400.0,10.4798,10.4989,10.4607,10.4893,746400.0
2015-02-11 13:20:00,10.99,11.03,10.98,11.03,225600.0,10.4798,10.5179,10.4703,10.5179,225600.0
2015-02-11 13:25:00,11.02,11.03,11.01,11.03,66000.0,10.5084,10.5179,10.4989,10.5179,66000.0
2015-02-11 13:30:00,11.03,11.03,11.01,11.02,117600.0,10.5179,10.5179,10.4989,10.5084,117600.0
2015-02-11 13:35:00,11.02,11.03,11.02,11.03,363600.0,10.5084,10.5179,10.5084,10.5179,363600.0
2015-02-11 13:40:00,11.03,11.05,11.02,11.05,110400.0,10.5179,10.537,10.5084,10.537,110400.0
2015-02-11 13:45:00,11.03,11.03,11.02,11.02,58800.0,10.5179,10.5179,10.5084,10.5084,58800.0
2015-02-11 13:50:00,11.02,11.03,11.02,11.03,2400.0,10.5084,10.5179,10.5084,10.5179,2400.0
2015-02-11 13:55:00,11.01,11.1,11.0,11.08,626400.0,10.4989,10.5847,10.4893,10.5656,626400.0
2015-02-11 14:00:00,11.08,11.1,11.06,11.09,217200.0,10.5656,10.5847,10.5465,10.5751,217200.0
2015-02-11 14:05:00,11.09,11.11,11.08,11.1,764400.0,10.5751,10.5942,10.5656,10.5847,764400.0
2015-02-11 14:10:00,11.09,11.1,11.09,11.09,103200.0,10.5751,10.5847,10.5751,10.5751,103200.0
2015-02-11 14:15:00,11.09,11.1,11.07,11.08,561600.0,10.5751,10.5847,10.5561,10.5656,561600.0
2015-02-11 14:20:00,11.08,11.08,11.06,11.07,116400.0,10.5656,10.5656,10.5465,10.5561,116400.0
2015-02-11 14:25:00,11.07,11.07,11.03,11.06,308400.0,10.5561,10.5561,10.5179,10.5465,308400.0
2015-02-11 14:30:00,11.06,11.1,11.06,11.1,411600.0,10.5465,10.5847,10.5465,10.5847,411600.0
2015-02-11 14:35:00,11.1,11.11,11.09,11.1,87600.0,10.5847,10.5942,10.5751,10.5847,87600.0
2015-02-11 14:40:00,11.11,11.13,11.11,11.12,46800.0,10.5942,10.6133,10.5942,10.6038,46800.0
2015-02-11 14:45:00,11.12,11.14,11.12,11.12,130800.0,10.6038,10.6228,10.6038,10.6038,130800.0
2015-02-11 14:50:00,11.13,11.14,11.13,11.13,43200.0,10.6133,10.6228,10.6133,10.6133,43200.0
2015-02-11 14:55:00,11.12,11.13,11.1,11.11,355200.0,10.6038,10.6133,10.5847,10.5942,355200.0
2015-02-11 15:00:00,11.12,11.13,11.12,11.12,10800.0,10.6038,10.6133,10.6038,10.6038,10800.0
2015-02-11 15:05:00,11.13,11.13,11.11,11.12,97200.0,10.6133,10.6133,10.5942,10.6038,97200.0
2015-02-11 15:10:00,11.12,11.12,11.11,11.12,50400.0,10.6038,10.6038,10.5942,10.6038,50400.0
2015-02-11 15:15:00,11.12,11.13,11.1,11.12,301200.0,10.6038,10.6133,10.5847,10.6038,301200.0
2015-02-11 15:20:00,11.13,11.17,11.13,11.17,372000.0,10.6133,10.6514,10.6133,10.6514,372000.0
2015-02-11 15:25:00,11.17,11.23,11.16,11.19,1245600.0,10.6514,10.7086,10.6419,10.6705,1245600.0
2015-02-11 15:30:00,11.2,11.22,11.14,11.15,1713600.0,10.68,10.6991,10.6228,10.6324,1713600.0
2015-02-11 15:35:00,11.15,11.18,11.15,11.18,132000.0,10.6324,10.661,10.6324,10.661,132000.0
2015-02-11 15:40:00,11.18,11.2,11.15,11.16,264000.0,10.661,10.68,10.6324,10.6419,264000.0
2015-02-11 15:45:00,11.16,11.17,11.11,11.12,286800.0,10.6419,10.6514,10.5942,10.6038,286800.0
2015-02-11 15:50:00,11.12,11.13,11.1,11.13,158400.0,10.6038,10.6133,10.5847,10.6133,158400.0
2015-02-11 15:55:00,11.13,11.15,11.12,11.15,507600.0,10.6133,10.6324,10.6038,10.6324,507600.0
2015-02-12 09:30:00,11.3,11.33,11.28,11.3,1279200.0,10.7754,10.804,10.7563,10.7754,1279200.0
2015-02-12 09:35:00,11.3,11.32,11.3,11.3,613200.0,10.7754,10.7945,10.7754,10.7754,613200.0
2015-02-12 09:40:00,11.3,11.31,11.27,11.29,664800.0,10.7754,10.7849,10.7468,10.7659,664800.0
2015-02-12 09:45:00,11.29,11.35,11.29,11.35,700800.0,10.7659,10.8231,10.7659,10.8231,700800.0
2015-02-12 09:50:00,11.35,11.38,11.35,11.35,316800.0,10.8231,10.8517,10.8231,10.8231,316800.0
2015-02-12 09:55:00,11.36,11.37,11.35,11.36,602400.0,10.8326,10.8421,10.8231,10.8326,602400.0
2015-02-12 10:00:00,11.37,11.37,11.35,11.35,124800.0,10.8421,10.8421,10.8231,10.8231,124800.0
2015-02-12 10:05:00,11.36,11.39,11.36,11.38,214800.0,10.8326,10.8612,10.8326,10.8517,214800.0
2015-02-12 10:10:00,11.38,11.4,11.38,11.38,644400.0,10.8517,10.8708,10.8517,10.8517,644400.0
2015-02-12 10:15:00,11.38,11.39,11.37,11.37,223200.0,10.8517,10.8612,10.8421,10.8421,223200.0
2015-02-12 10:20:00,11.37,11.38,11.35,11.35,342000.0,10.8421,10.8517,10.8231,10.8231,342000.0
2015-02-12 10:25:00,11.35,11.36,11.33,11.34,169200.0,10.8231,10.8326,10.804,10.8135,169200.0
2015-02-12 10:30:00,11.33,11.35,11.32,11.34,259200.0,10.804,10.8231,10.7945,10.8135,259200.0
2015-02-12 10:35:00,11.35,11.36,11.34,11.35,135600.0,10.8231,10.8326,10.8135,10.8231,135600.0
2015-02-12 10:40:00,11.36,11.37,11.35,11.36,628800.0,10.8326,10.8421,10.8231,10.8326,628800.0
2015-02-12 10:45:00,11.37,11.38,11.35,11.35,271200.0,10.8421,10.8517,10.8231,10.8231,271200.0
2015-02-12 10:50:00,11.36,11.37,11.35,11.35,456000.0,10.8326,10.8421,10.8231,10.8231,456000.0
2015-02-12 10:55:00,11.36,11.36,11.33,11.34,68400.0,10.8326,10.8326,10.804,10.8135,68400.0
2015-02-12 11:00:00,11.35,11.35,11.32,11.34,50400.0,10.8231,10.8231,10.7945,10.8135,50400.0
2015-02-12 11:05:00,11.34,11.35,11.34,11.35,76800.0,10.8135,10.8231,10.8135,10.8231,76800.0
2015-02-12 11:10:00,11.34,11.37,11.34,11.36,465600.0,10.8135,10.8421,10.8135,10.8326,465600.0
2015-02-12 11:15:00,11.37,11.37,11.34,11.34,22800.0,10.8421,10.8421,10.8135,10.8135,22800.0
2015-02-12 11:20:00,11.34,11.35,11.3,11.32,394800.0,10.8135,10.8231,10.7754,10.7945,394800.0
2015-02-12 11:25:00,11.31,11.32,11.31,11.32,93600.0,10.7849,10.7945,10.7849,10.7945,93600.0
2015-02-12 11:30:00,11.32,11.35,11.31,11.34,72000.0,10.7945,10.8231,10.7849,10.8135,72000.0
2015-02-12 11:35:00,11.35,11.35,11.34,11.34,76800.0,10.8231,10.8231,10.8135,10.8135,76800.0
2015-02-12 11:40:00,11.34,11.35,11.34,11.35,63600.0,10.8135,10.8231,10.8135,10.8231,63600.0
2015-02-12 11:45:00,11.35,11.37,11.35,11.36,108000.0,10.8231,10.8421,10.8231,10.8326,108000.0
2015-02-12 11:50:00,11.37,11.38,11.37,11.37,105600.0,10.8421,10.8517,10.8421,10.8421,105600.0
2015-02-12 11:55:00,11.37,11.37,11.36,11.37,46800.0,10.8421,10.8421,10.8326,10.8421,46800.0
2015-02-12 12:00:00,11.37,11.38,11.37,11.37,26400.0,10.8421,10.8517,10.8421,10.8421,26400.0
2015-02-12 12:05:00,11.37,11.37,11.36,11.37,22800.0,10.8421,10.8421,10.8326,10.8421,22800.0
2015-02-12 12:10:00,11.37,11.38,11.37,11.38,72000.0,10.8421,10.8517,10.8421,10.8517,72000.0
2015-02-12 12:15:00,11.38,11.4,11.38,11.39,176400.0,10.8517,10.8708,10.8517,10.8612,176400.0
2015-02-12 12:20:00,11.39,11.39,11.38,11.38,74400.0,10.8612,10.8612,10.8517,10.8517,74400.0
2015-02-12 12:25:00,11.39,11.4,11.39,11.39,250800.0,10.8612,10.8708,10.8612,10.8612,250800.0
2015-02-12 12:30:00,11.4,11.42,11.4,11.4,805200.0,10.8708,10.8898,10.8708,10.8708,805200.0
2015-02-12 12:35:00,11.4,11.41,11.4,11.4,34800.0,10.8708,10.8803,10.8708,10.8708,34800.0
2015-02-12 12:40:00,11.4,11.4,11.38,11.4,42000.0,10.8708,10.8708,10.8517,10.8708,42000.0
2015-02-12 12:45:00,11.39,11.39,11.37,11.38,144000.0,10.8612,10.8612,10.8421,10.8517,144000.0
2015-02-12 12:50:00,11.38,11.39,11.37,11.39,222000.0,10.8517,10.8612,10.8421,10.8612,222000.0
2015-02-12 12:55:00,11.39,11.39,11.38,11.39,10800.0,10.8612,10.8612,10.8517,10.8612,10800.0
2015-02-12 13:00:00,11.4,11.41,11.39,11.4,75600.0,10.8708,10.8803,10.8612,10.8708,75600.0
2015-02-12 13:05:00,11.41,11.42,11.41,11.41,339600.0,10.8803,10.8898,10.8803,10.8803,339600.0
2015-02-12 13:10:00,11.4,11.43,11.4,11.41,50400.0,10.8708,10.8994,10.8708,10.8803,50400.0
2015-02-12 13:15:00,11.41,11.42,11.41,11.41,21600.0,10.8803,10.8898,10.8803,10.8803,21600.0
2015-02-12 13:20:00,11.41,11.42,11.39,11.41,117600.0,10.8803,10.8898,10.8612,10.8803,117600.0
2015-02-12 13:25:00,11.41,11.41,11.4,11.41,39600.0,10.8803,10.8803,10.8708,10.8803,39600.0
2015-02-12 13:30:00,11.42,11.44,11.41,11.43,58800.0,10.8898,10.9089,10.8803,10.8994,58800.0
2015-02-12 13:35:00,11.43,11.43,11.41,11.42,360000.0,10.8994,10.8994,10.8803,10.8898,360000.0
2015-02-12 13:40:00,11.43,11.44,11.42,11.44,633600.0,10.8994,10.9089,10.8898,10.9089,633600.0
2015-02-12 13:45:00,11.43,11.44,11.42,11.42,1027200.0,10.8994,10.9089,10.8898,10.8898,1027200.0
2015-02-12 13:50:00,11.42,11.43,11.41,11.43,94800.0,10.8898,10.8994,10.8803,10.8994,94800.0
2015-02-12 13:55:00,11.42,11.44,11.42,11.44,44400.0,10.8898,10.9089,10.8898,10.9089,44400.0
2015-02-12 14:00:00,11.43,11.44,11.42,11.42,56400.0,10.8994,10.9089,10.8898,10.8898,56400.0
2015-02-12 14:05:00,11.42,11.44,11.42,11.44,141600.0,10.8898,10.9089,10.8898,10.9089,141600.0
2015-02-12 14:10:00,11.44,11.44,11.42,11.43,82800.0,10.9089,10.9089,10.8898,10.8994,82800.0
2015-02-12 14:15:00,11.42,11.42,11.41,11.41,51600.0,10.8898,10.8898,10.8803,10.8803,51600.0
2015-02-12 14:20:00,11.41,11.42,11.4,11.42,98400.0,10.8803,10.8898,10.8708,10.8898,98400.0
2015-02-12 14:25:00,11.42,11.43,11.42,11.42,66000.0,10.8898,10.8994,10.8898,10.8898,66000.0
2015-02-12 14:30:00,11.42,11.43,11.42,11.42,111600.0,10.8898,10.8994,10.8898,10.8898,111600.0
2015-02-12 14:35:00,11.41,11.42,11.41,11.42,73200.0,10.8803,10.8898,10.8803,10.8898,73200.0
2015-02-12 14:40:00,11.42,11.45,11.42,11.45,282000.0,10.8898,10.9184,10.8898,10.9184,282000.0
2015-02-12 14:45:00,11.45,11.46,11.44,11.45,1056000.0,10.9184,10.928,10.9089,10.9184,1056000.0
2015-02-12 14:50:00,11.46,11.46,11.45,11.45,177600.0,10.928,10.928,10.9184,10.9184,177600.0
2015-02-12 14:55:00,11.45,11.46,11.45,11.46,374400.0,10.9184,10.928,10.9184,10.928,374400.0
2015-02-12 15:00:00,11.46,11.47,11.45,11.46,130800.0,10.928,10.9375,10.9184,10.928,130800.0
2015-02-12 15:05:00,11.46,11.46,11.45,11.46,66000.0,10.928,10.928,10.9184,10.928,66000.0
2015-02-12 15:10:00,11.46,11.47,11.46,11.46,60000.0,10.928,10.9375,10.928,10.928,60000.0
2015-02-12 15:15:00,11.46,11.47,11.46,11.47,212400.0,10.928,10.9375,10.928,10.9375,212400.0
2015-02-12 15:20:00,11.47,11.48,11.47,11.48,154800.0,10.9375,10.947,10.9375,10.947,154800.0
2015-02-12 15:25:00,11.47,11.48,11.45,11.46,232800.0,10.9375,10.947,10.9184,10.928,232800.0
2015-02-12 15:30:00,11.45,11.46,11.43,11.44,226800.0,10.9184,10.928,10.8994,10.9089,226800.0
2015-02-12 15:35:00,11.44,11.45,11.44,11.45,153600.0,10.9089,10.9184,10.9089,10.9184,153600.0
2015-02-12 15:40:00,11.45,11.48,11.45,11.46,192000.0,10.9184,10.947,10.9184,10.928,192000.0
2015-02-12 15:45:00,11.46,11.47,11.46,11.47,226800.0,10.928,10.9375,10.928,10.9375,226800.0
2015-02-12 15:50:00,11.47,11.47,11.45,11.46,264000.0,10.9375,10.9375,10.9184,10.928,264000.0
2015-02-12 15:55:00,11.45,11.47,11.45,11.47,526800.0,10.9184,10.9375,10.9184,10.9375,526800.0
2015-02-13 09:30:00,11.5,11.51,11.48,11.5,766800.0,10.9661,10.9756,10.947,10.9661,766800.0
2015-02-13 09:35:00,11.5,11.53,11.5,11.52,325200.0,10.9661,10.9947,10.9661,10.9852,325200.0
2015-02-13 09:40:00,11.53,11.55,11.52,11.54,465600.0,10.9947,11.0138,10.9852,11.0043,465600.0
2015-02-13 09:45:00,11.54,11.56,11.53,11.56,286800.0,11.0043,11.0233,10.9947,11.0233,286800.0
2015-02-13 09:50:00,11.56,11.56,11.53,11.55,186000.0,11.0233,11.0233,10.9947,11.0138,186000.0
2015-02-13 09:55:00,11.56,11.57,11.55,11.56,128400.0,11.0233,11.0329,11.0138,11.0233,128400.0
2015-02-13 10:00:00,11.55,11.58,11.53,11.54,708000.0,11.0138,11.0424,10.9947,11.0043,708000.0
2015-02-13 10:05:00,11.53,11.55,11.5,11.51,250800.0,10.9947,11.0138,10.9661,10.9756,250800.0
2015-02-13 10:10:00,11.5,11.53,11.5,11.52,117600.0,10.9661,10.9947,10.9661,10.9852,117600.0
2015-02-13 10:15:00,11.52,11.53,11.52,11.52,82800.0,10.9852,10.9947,10.9852,10.9852,82800.0
2015-02-13 10:20:00,11.52,11.53,11.51,11.53,21600.0,10.9852,10.9947,10.9756,10.9947,21600.0
2015-02-13 10:25:00,11.53,11.58,11.53,11.56,548400.0,10.9947,11.0424,10.9947,11.0233,548400.0
2015-02-13 10:30:00,11.56,11.57,11.54,11.54,97200.0,11.0233,11.0329,11.0043,11.0043,97200.0
2015-02-13 10:35:00,11.53,11.54,11.53,11.54,31200.0,10.9947,11.0043,10.9947,11.0043,31200.0
2015-02-13 10:40:00,11.54,11.55,11.53,11.53,60000.0,11.0043,11.0138,10.9947,10.9947,60000.0
2015-02-13 10:45:00,11.53,11.54,11.53,11.53,64800.0,10.9947,11.0043,10.9947,10.9947,64800.0
2015-02-13 10:50:00,11.54,11.55,11.54,11.55,24000.0,11.0043,11.0138,11.0043,11.0138,24000.0
2015-02-13 10:55:00,11.55,11.56,11.55,11.55,98400.0,11.0138,11.0233,11.0138,11.0138,98400.0
2015-02-13 11:00:00,11.56,11.59,11.55,11.58,433200.0,11.0233,11.0519,11.0138,11.0424,433200.0
2015-02-13 11:05:00,11.57,11.59,11.57,11.58,159600.0,11.0329,11.0519,11.0329,11.0424,159600.0
2015-02-13 11:10:00,11.58,11.58,11.57,11.58,45600.0,11.0424,11.0424,11.0329,11.0424,45600.0
2015-02-13 11:15:00,11.58,11.58,11.57,11.58,139200.0,11.0424,11.0424,11.0329,11.0424,139200.0
2015-02-13 11:20:00,11.58,11.58,11.55,11.56,133200.0,11.0424,11.0424,11.0138,11.0233,133200.0
2015-02-13 11:25:00,11.56,11.58,11.56,11.57,54000.0,11.0233,11.0424,11.0233,11.0329,54000.0
2015-02-13 11:30:00,11.57,11.57,11.56,11.56,24000.0,11.0329,11.0329,11.0233,11.0233,24000.0
2015-02-13 11:35:00,11.54,11.56,11.54,11.56,28800.0,11.0043,11.0233,11.0043,11.0233,28800.0
2015-02-13 11:40:00,11.56,11.58,11.56,11.58,31200.0,11.0233,11.0424,11.0233,11.0424,31200.0
2015-02-13 11:45:00,11.58,11.58,11.56,11.58,110400.0,11.0424,11.0424,11.0233,11.0424,110400.0
2015-02-13 11:50:00,11.57,11.57,11.57,11.57,110400.0,11.0329,11.0329,11.0329,11.0329,110400.0
2015-02-13 11:55:00,11.57,11.59,11.56,11.58,139200.0,11.0329,11.0519,11.0233,11.0424,139200.0
2015-02-13 12:00:00,11.57,11.58,11.57,11.57,19200.0,11.0329,11.0424,11.0329,11.0329,19200.0
2015-02-13 12:05:00,11.57,11.57,11.56,11.56,58800.0,11.0329,11.0329,11.0233,11.0233,58800.0
2015-02-13 12:10:00,11.56,11.57,11.56,11.56,40800.0,11.0233,11.0329,11.0233,11.0233,40800.0
2015-02-13 12:15:00,11.55,11.56,11.54,11.55,121200.0,11.0138,11.0233,11.0043,11.0138,121200.0
2015-02-13 12:20:00,11.55,11.55,11.54,11.55,81600.0,11.0138,11.0138,11.0043,11.0138,81600.0
2015-02-13 12:25:00,11.55,11.55,11.53,11.54,57600.0,11.0138,11.0138,10.9947,11.0043,57600.0
2015-02-13 12:30:00,11.53,11.55,11.53,11.55,378000.0,10.9947,11.0138,10.9947,11.0138,378000.0
2015-02-13 12:35:00,11.54,11.55,11.53,11.53,120000.0,11.0043,11.0138,10.9947,10.9947,120000.0
2015-02-13 12:40:00,11.53,11.54,11.53,11.54,8400.0,10.9947,11.0043,10.9947,11.0043,8400.0
2015-02-13 12:45:00,11.54,11.54,11.53,11.53,52800.0,11.0043,11.0043,10.9947,10.9947,52800.0
2015-02-13 12:50:00,11.53,11.54,11.53,11.53,31200.0,10.9947,11.0043,10.9947,10.9947,31200.0
2015-02-13 12:55:00,11.53,11.53,11.52,11.53,43200.0,10.9947,10.9947,10.9852,10.9947,43200.0
2015-02-13 13:00:00,11.53,11.53,11.52,11.53,50400.0,10.9947,10.9947,10.9852,10.9947,50400.0
2015-02-13 13:05:00,11.54,11.54,11.53,11.54,160800.0,11.0043,11.0043,10.9947,11.0043,160800.0
2015-02-13 13:10:00,11.54,11.55,11.54,11.54,84000.0,11.0043,11.0138,11.0043,11.0043,84000.0
2015-02-13 13:15:00,11.54,11.55,11.53,11.55,13200.0,11.0043,11.0138,10.9947,11.0138,13200.0
2015-02-13 13:20:00,11.55,11.55,11.52,11.52,129600.0,11.0138,11.0138,10.9852,10.9852,129600.0
2015-02-13 13:25:00,11.52,11.53,11.5,11.51,84000.0,10.9852,10.9947,10.9661,10.9756,84000.0
2015-02-13 13:30:00,11.5,11.5,11.47,11.48,306000.0,10.9661,10.9661,10.9375,10.947,306000.0
2015-02-13 13:35:00,11.48,11.48,11.45,11.48,410400.0,10.947,10.947,10.9184,10.947,410400.0
2015-02-13 13:40:00,11.48,11.48,11.45,11.48,189600.0,10.947,10.947,10.9184,10.947,189600.0
2015-02-13 13:45:00,11.48,11.49,11.47,11.48,94800.0,10.947,10.9566,10.9375,10.947,94800.0
2015-02-13 13:50:00,11.49,11.5,11.49,11.5,67200.0,10.9566,10.9661,10.9566,10.9661,67200.0
2015-02-13 13:55:00,11.49,11.5,11.48,11.49,136800.0,10.9566,10.9661,10.947,10.9566,136800.0
2015-02-13 14:00:00,11.48,11.5,11.48,11.49,48000.0,10.947,10.9661,10.947,10.9566,48000.0
2015-02-13 14:05:00,11.49,11.51,11.49,11.5,64800.0,10.9566,10.9756,10.9566,10.9661,64800.0
2015-02-13 14:10:00,11.5,11.52,11.48,11.49,214800.0,10.9661,10.9852,10.947,10.9566,214800.0
2015-02-13 14:15:00,11.5,11.51,11.49,11.51,49200.0,10.9661,10.9756,10.9566,10.9756,49200.0
2015-02-13 14:20:00,11.51,11.52,11.5,11.52,139200.0,10.9756,10.9852,10.9661,10.9852,139200.0
2015-02-13 14:25:00,11.52,11.55,11.52,11.54,114000.0,10.9852,11.0138,10.9852,11.0043,114000.0
2015-02-13 14:30:00,11.53,11.53,11.52,11.52,87600.0,10.9947,10.9947,10.9852,10.9852,87600.0
2015-02-13 14:35:00,11.53,11.53,11.51,11.51,22800.0,10.9947,10.9947,10.9756,10.9756,22800.0
2015-02-13 14:40:00,11.51,11.53,11.51,11.52,87600.0,10.9756,10.9947,10.9756,10.9852,87600.0
2015-02-13 14:45:00,11.53,11.54,11.53,11.53,54000.0,10.9947,11.0043,10.9947,10.9947,54000.0
2015-02-13 14:50:00,11.53,11.53,11.52,11.53,70800.0,10.9947,10.9947,10.9852,10.9947,70800.0
2015-02-13 14:55:00,11.53,11.55,11.53,11.53,128400.0,10.9947,11.0138,10.9947,10.9947,128400.0
2015-02-13 15:00:00,11.54,11.54,11.53,11.54,258000.0,11.0043,11.0043,10.9947,11.0043,258000.0
2015-02-13 15:05:00,11.54,11.58,11.54,11.56,504000.0,11.0043,11.0424,11.0043,11.0233,504000.0
2015-02-13 15:10:00,11.57,11.58,11.57,11.58,220800.0,11.0329,11.0424,11.0329,11.0424,220800.0
2015-02-13 15:15:00,11.58,11.59,11.57,11.58,122400.0,11.0424,11.0519,11.0329,11.0424,122400.0
2015-02-13 15:20:00,11.58,11.58,11.56,11.57,213600.0,11.0424,11.0424,11.0233,11.0329,213600.0
2015-02-13 15:25:00,11.58,11.59,11.58,11.59,88800.0,11.0424,11.0519,11.0424,11.0519,88800.0
2015-02-13 15:30:00,11.59,11.59,11.56,11.58,74400.0,11.0519,11.0519,11.0233,11.0424,74400.0
2015-02-13 15:35:00,11.57,11.59,11.57,11.58,450000.0,11.0329,11.0519,11.0329,11.0424,450000.0
2015-02-13 15:40:00,11.58,11.6,11.58,11.59,190800.0,11.0424,11.0615,11.0424,11.0519,190800.0
2015-02-13 15:45:00,11.59,11.6,11.59,11.6,132000.0,11.0519,11.0615,11.0519,11.0615,132000.0
2015-02-13 15:50:00,11.6,11.61,11.6,11.61,307200.0,11.0615,11.071,11.0615,11.071,307200.0
2015-02-13 15:55:00,11.61,11.62,11.6,11.62,528000.0,11.071,11.0805,11.0615,11.0805,528000.0
2015-02-17 09:30:00,11.55,11.58,11.54,11.54,327600.0,11.0138,11.0424,11.0043,11.0043,327600.0
2015-02-17 09:35:00,11.54,11.55,11.51,11.51,256800.0,11.0043,11.0138,10.9756,10.9756,256800.0
2015-02-17 09:40:00,11.51,11.53,11.5,11.51,176400.0,10.9756,10.9947,10.9661,10.9756,176400.0
2015-02-17 09:45:00,11.51,11.54,11.5,11.52,262800.0,10.9756,11.0043,10.9661,10.9852,262800.0
2015-02-17 09:50:00,11.52,11.53,11.51,11.53,164400.0,10.9852,10.9947,10.9756,10.9947,164400.0
2015-02-17 09:55:00,11.53,11.57,11.52,11.56,133200.0,10.9947,11.0329,10.9852,11.0233,133200.0
2015-02-17 10:00:00,11.56,11.57,11.55,11.56,118800.0,11.0233,11.0329,11.0138,11.0233,118800.0
2015-02-17 10:05:00,11.56,11.59,11.56,11.58,502800.0,11.0233,11.0519,11.0233,11.0424,502800.0
2015-02-17 10:10:00,11.57,11.6,11.57,11.6,120000.0,11.0329,11.0615,11.0329,11.0615,120000.0
2015-02-17 10:15:00,11.6,11.6,11.57,11.58,198000.0,11.0615,11.0615,11.0329,11.0424,198000.0
2015-02-17 10:20:00,11.57,11.57,11.55,11.56,86400.0,11.0329,11.0329,11.0138,11.0233,86400.0
2015-02-17 10:25:00,11.55,11.58,11.55,11.57,61200.0,11.0138,11.0424,11.0138,11.0329,61200.0
2015-02-17 10:30:00,11.58,11.59,11.57,11.58,100800.0,11.0424,11.0519,11.0329,11.0424,100800.0
2015-02-17 10:35:00,11.59,11.59,11.58,11.58,272400.0,11.0519,11.0519,11.0424,11.0424,272400.0
2015-02-17 10:40:00,11.58,11.59,11.57,11.59,118800.0,11.0424,11.0519,11.0329,11.0519,118800.0
2015-02-17 10:45:00,11.58,11.58,11.57,11.58,28800.0,11.0424,11.0424,11.0329,11.0424,28800.0
2015-02-17 10:50:00,11.58,11.59,11.55,11.55,66000.0,11.0424,11.0519,11.0138,11.0138,66000.0
2015-02-17 10:55:00,11.54,11.55,11.53,11.54,64800.0,11.0043,11.0138,10.9947,11.0043,64800.0
2015-02-17 11:00:00,11.55,11.56,11.54,11.54,74400.0,11.0138,11.0233,11.0043,11.0043,74400.0
2015-02-17 11:05:00,11.55,11.55,11.54,11.55,58800.0,11.0138,11.0138,11.0043,11.0138,58800.0
2015-02-17 11:10:00,11.55,11.55,11.53,11.55,168000.0,11.0138,11.0138,10.9947,11.0138,168000.0
2015-02-17 11:15:00,11.55,11.56,11.55,11.56,31200.0,11.0138,11.0233,11.0138,11.0233,31200.0
2015-02-17 11:20:00,11.56,11.58,11.56,11.58,38400.0,11.0233,11.0424,11.0233,11.0424,38400.0
2015-02-17 11:25:00,11.59,11.59,11.58,11.59,150000.0,11.0519,11.0519,11.0424,11.0519,150000.0
2015-02-17 11:30:00,11.58,11.6,11.58,11.6,184800.0,11.0424,11.0615,11.0424,11.0615,184800.0
2015-02-17 11:35:00,11.59,11.6,11.59,11.59,138000.0,11.0519,11.0615,11.0519,11.0519,138000.0
2015-02-17 11:40:00,11.6,11.6,11.58,11.59,60000.0,11.0615,11.0615,11.0424,11.0519,60000.0
2015-02-17 11:45:00,11.59,11.6,11.59,11.6,66000.0,11.0519,11.0615,11.0519,11.0615,66000.0
2015-02-17 11:50:00,11.59,11.6,11.59,11.59,9600.0,11.0519,11.0615,11.0519,11.0519,9600.0
2015-02-17 11:55:00,11.59,11.6,11.59,11.6,9600.0,11.0519,11.0615,11.0519,11.0615,9600.0
2015-02-17 12:00:00,11.6,11.62,11.6,11.61,57600.0,11.0615,11.0805,11.0615,11.071,57600.0
2015-02-17 12:05:00,11.6,11.61,11.6,11.6,26400.0,11.0615,11.071,11.0615,11.0615,26400.0
2015-02-17 12:10:00,11.6,11.6,11.59,11.59,18000.0,11.0615,11.0615,11.0519,11.0519,18000.0
2015-02-17 12:15:00,11.59,11.59,11.59,11.59,10800.0,11.0519,11.0519,11.0519,11.0519,10800.0
2015-02-17 12:20:00,11.6,11.6,11.59,11.6,88800.0,11.0615,11.0615,11.0519,11.0615,88800.0
2015-02-17 12:25:00,11.6,11.6,11.59,11.6,140400.0,11.0615,11.0615,11.0519,11.0615,140400.0
2015-02-17 12:30:00,11.6,11.64,11.6,11.64,294000.0,11.0615,11.0996,11.0615,11.0996,294000.0
2015-02-17 12:35:00,11.63,11.64,11.63,11.63,122400.0,11.0901,11.0996,11.0901,11.0901,122400.0
2015-02-17 12:40:00,11.62,11.63,11.62,11.62,66000.0,11.0805,11.0901,11.0805,11.0805,66000.0
2015-02-17 12:45:00,11.62,11.64,11.62,11.63,87600.0,11.0805,11.0996,11.0805,11.0901,87600.0
2015-02-17 12:50:00,11.63,11.63,11.62,11.63,25200.0,11.0901,11.0901,11.0805,11.0901,25200.0
2015-02-17 12:55:00,11.63,11.63,11.62,11.63,26400.0,11.0901,11.0901,11.0805,11.0901,26400.0
2015-02-17 13:00:00,11.64,11.66,11.63,11.66,158400.0,11.0996,11.1187,11.0901,11.1187,158400.0
2015-02-17 13:05:00,11.66,11.67,11.65,11.66,289200.0,11.1187,11.1282,11.1091,11.1187,289200.0
2015-02-17 13:10:00,11.66,11.68,11.65,11.67,231600.0,11.1187,11.1378,11.1091,11.1282,231600.0
2015-02-17 13:15:00,11.67,11.69,11.67,11.68,138000.0,11.1282,11.1473,11.1282,11.1378,138000.0
2015-02-17 13:20:00,11.68,11.7,11.67,11.68,97200.0,11.1378,11.1568,11.1282,11.1378,97200.0
2015-02-17 13:25:00,11.69,11.7,11.68,11.7,134400.0,11.1473,11.1568,11.1378,11.1568,134400.0
2015-02-17 13:30:00,11.7,11.7,11.69,11.69,133200.0,11.1568,11.1568,11.1473,11.1473,133200.0
2015-02-17 13:35:00,11.69,11.69,11.68,11.68,57600.0,11.1473,11.1473,11.1378,11.1378,57600.0
2015-02-17 13:40:00,11.67,11.68,11.67,11.68,24000.0,11.1282,11.1378,11.1282,11.1378,24000.0
2015-02-17 13:45:00,11.67,11.68,11.67,11.68,84000.0,11.1282,11.1378,11.1282,11.1378,84000.0
2015-02-17 13:50:00,11.68,11.68,11.66,11.67,73200.0,11.1378,11.1378,11.1187,11.1282,73200.0
2015-02-17 13:55:00,11.67,11.68,11.66,11.68,45600.0,11.1282,11.1378,11.1187,11.1378,45600.0
2015-02-17 14:00:00,11.67,11.67,11.65,11.66,63600.0,11.1282,11.1282,11.1091,11.1187,63600.0
2015-02-17 14:05:00,11.66,11.67,11.66,11.67,25200.0,11.1187,11.1282,11.1187,11.1282,25200.0
2015-02-17 14:10:00,11.67,11.67,11.66,11.66,63600.0,11.1282,11.1282,11.1187,11.1187,63600.0
2015-02-17 14:15:00,11.66,11.67,11.65,11.66,73200.0,11.1187,11.1282,11.1091,11.1187,73200.0
2015-02-17 14:20:00,11.67,11.67,11.67,11.67,30000.0,11.1282,11.1282,11.1282,11.1282,30000.0
2015-02-17 14:25:00,11.67,11.67,11.65,11.66,40800.0,11.1282,11.1282,11.1091,11.1187,40800.0
2015-02-17 14:30:00,11.66,11.68,11.66,11.67,58800.0,11.1187,11.1378,11.1187,11.1282,58800.0
2015-02-17 14:35:00,11.68,11.68,11.66,11.66,145200.0,11.1378,11.1378,11.1187,11.1187,145200.0
2015-02-17 14:40:00,11.66,11.67,11.66,11.66,100800.0,11.1187,11.1282,11.1187,11.1187,100800.0
2015-02-17 14:45:00,11.66,11.68,11.66,11.67,62400.0,11.1187,11.1378,11.1187,11.1282,62400.0
2015-02-17 14:50:00,11.66,11.67,11.64,11.65,500400.0,11.1187,11.1282,11.0996,11.1091,500400.0
2015-02-17 14:55:00,11.65,11.66,11.64,11.64,37200.0,11.1091,11.1187,11.0996,11.0996,37200.0
2015-02-17 15:00:00,11.64,11.66,11.63,11.65,60000.0,11.0996,11.1187,11.0901,11.1091,60000.0
2015-02-17 15:05:00,11.65,11.67,11.65,11.67,453600.0,11.1091,11.1282,11.1091,11.1282,453600.0
2015-02-17 15:10:00,11.67,11.67,11.66,11.67,391200.0,11.1282,11.1282,11.1187,11.1282,391200.0
2015-02-17 15:15:00,11.66,11.67,11.66,11.66,64800.0,11.1187,11.1282,11.1187,11.1187,64800.0
2015-02-17 15:20:00,11.66,11.68,11.65,11.67,91200.0,11.1187,11.1378,11.1091,11.1282,91200.0
2015-02-17 15:25:00,11.67,11.67,11.66,11.67,20400.0,11.1282,11.1282,11.1187,11.1282,20400.0
2015-02-17 15:30:00,11.65,11.66,11.62,11.63,103200.0,11.1091,11.1187,11.0805,11.0901,103200.0
2015-02-17 15:35:00,11.63,11.65,11.62,11.64,280800.0,11.0901,11.1091,11.0805,11.0996,280800.0
2015-02-17 15:40:00,11.64,11.64,11.62,11.63,58800.0,11.0996,11.0996,11.0805,11.0901,58800.0
2015-02-17 15:45:00,11.63,11.63,11.62,11.63,150000.0,11.0901,11.0901,11.0805,11.0901,150000.0
2015-02-17 15:50:00,11.63,11.63,11.62,11.63,164400.0,11.0901,11.0901,11.0805,11.0901,164400.0
2015-02-17 15:55:00,11.63,11.67,11.63,11.67,543600.0,11.0901,11.1282,11.0901,11.1282,543600.0
2015-02-18 09:30:00,11.59,11.59,11.57,11.58,388800.0,11.0519,11.0519,11.0329,11.0424,388800.0
2015-02-18 09:35:00,11.58,11.63,11.58,11.62,340800.0,11.0424,11.0901,11.0424,11.0805,340800.0
2015-02-18 09:40:00,11.63,11.63,11.61,11.62,394800.0,11.0901,11.0901,11.071,11.0805,394800.0
2015-02-18 09:45:00,11.62,11.63,11.6,11.62,184800.0,11.0805,11.0901,11.0615,11.0805,184800.0
2015-02-18 09:50:00,11.63,11.63,11.6,11.6,214800.0,11.0901,11.0901,11.0615,11.0615,214800.0
2015-02-18 09:55:00,11.6,11.61,11.58,11.61,78000.0,11.0615,11.071,11.0424,11.071,78000.0
2015-02-18 10:00:00,11.6,11.6,11.57,11.59,430800.0,11.0615,11.0615,11.0329,11.0519,430800.0
2015-02-18 10:05:00,11.61,11.61,11.6,11.61,223200.0,11.071,11.071,11.0615,11.071,223200.0
2015-02-18 10:10:00,11.6,11.61,11.57,11.58,102000.0,11.0615,11.071,11.0329,11.0424,102000.0
2015-02-18 10:15:00,11.58,11.58,11.57,11.58,98400.0,11.0424,11.0424,11.0329,11.0424,98400.0
2015-02-18 10:20:00,11.58,11.58,11.54,11.55,140400.0,11.0424,11.0424,11.0043,11.0138,140400.0
2015-02-18 10:25:00,11.55,11.56,11.55,11.55,56400.0,11.0138,11.0233,11.0138,11.0138,56400.0
2015-02-18 10:30:00,11.55,11.59,11.55,11.59,589200.0,11.0138,11.0519,11.0138,11.0519,589200.0
2015-02-18 10:35:00,11.59,11.6,11.58,11.59,266400.0,11.0519,11.0615,11.0424,11.0519,266400.0
2015-02-18 10:40:00,11.6,11.62,11.6,11.62,75600.0,11.0615,11.0805,11.0615,11.0805,75600.0
2015-02-18 10:45:00,11.61,11.62,11.61,11.61,20400.0,11.071,11.0805,11.071,11.071,20400.0
2015-02-18 10:50:00,11.61,11.62,11.61,11.61,21600.0,11.071,11.0805,11.071,11.071,21600.0
2015-02-18 10:55:00,11.6,11.61,11.6,11.6,13200.0,11.0615,11.071,11.0615,11.0615,13200.0
2015-02-18 11:00:00,11.6,11.6,11.6,11.6,42000.0,11.0615,11.0615,11.0615,11.0615,42000.0
2015-02-18 11:05:00,11.6,11.6,11.6,11.6,12000.0,11.0615,11.0615,11.0615,11.0615,12000.0
2015-02-18 11:10:00,11.59,11.6,11.59,11.6,13200.0,11.0519,11.0615,11.0519,11.0615,13200.0
2015-02-18 11:15:00,11.6,11.6,11.59,11.6,38400.0,11.0615,11.0615,11.0519,11.0615,38400.0
2015-02-18 11:20:00,11.6,11.6,11.6,11.6,66000.0,11.0615,11.0615,11.0615,11.0615,66000.0
2015-02-18 11:25:00,11.6,11.63,11.6,11.62,91200.0,11.0615,11.0901,11.0615,11.0805,91200.0
2015-02-18 11:30:00,11.63,11.63,11.62,11.62,68400.0,11.0901,11.0901,11.0805,11.0805,68400.0
2015-02-18 11:35:00,11.62,11.63,11.62,11.62,37200.0,11.0805,11.0901,11.0805,11.0805,37200.0
2015-02-18 11:40:00,11.62,11.62,11.61,11.61,7200.0,11.0805,11.0805,11.071,11.071,7200.0
2015-02-18 11:45:00,11.61,11.61,11.6,11.6,24000.0,11.071,11.071,11.0615,11.0615,24000.0
2015-02-18 11:50:00,11.6,11.61,11.6,11.61,2400.0,11.0615,11.071,11.0615,11.071,2400.0
2015-02-18 11:55:00,11.61,11.62,11.61,11.61,52800.0,11.071,11.0805,11.071,11.071,52800.0
2015-02-18 12:00:00,11.61,11.62,11.61,11.61,16800.0,11.071,11.0805,11.071,11.071,16800.0
2015-02-18 12:05:00,11.62,11.62,11.62,11.62,14400.0,11.0805,11.0805,11.0805,11.0805,14400.0
2015-02-18 12:10:00,11.62,11.62,11.61,11.61,8400.0,11.0805,11.0805,11.071,11.071,8400.0
2015-02-18 12:15:00,11.61,11.61,11.61,11.61,7200.0,11.071,11.071,11.071,11.071,7200.0
2015-02-18 12:20:00,11.62,11.62,11.61,11.61,6000.0,11.0805,11.0805,11.071,11.071,6000.0
2015-02-18 12:25:00,11.61,11.61,11.61,11.61,13200.0,11.071,11.071,11.071,11.071,13200.0
2015-02-18 12:30:00,11.62,11.62,11.61,11.61,110400.0,11.0805,11.0805,11.071,11.071,110400.0
2015-02-18 12:35:00,11.61,11.61,11.58,11.59,111600.0,11.071,11.071,11.0424,11.0519,111600.0
2015-02-18 12:40:00,11.59,11.59,11.57,11.57,117600.0,11.0519,11.0519,11.0329,11.0329,117600.0
2015-02-18 12:45:00,11.58,11.59,11.58,11.59,58800.0,11.0424,11.0519,11.0424,11.0519,58800.0
2015-02-18 12:50:00,11.58,11.58,11.57,11.57,31200.0,11.0424,11.0424,11.0329,11.0329,31200.0
2015-02-18 12:55:00,11.57,11.57,11.56,11.57,68400.0,11.0329,11.0329,11.0233,11.0329,68400.0
2015-02-18 13:00:00,11.57,11.58,11.57,11.58,30000.0,11.0329,11.0424,11.0329,11.0424,30000.0
2015-02-18 13:05:00,11.58,11.58,11.58,11.58,1200.0,11.0424,11.0424,11.0424,11.0424,1200.0
2015-02-18 13:10:00,11.58,11.58,11.57,11.57,10800.0,11.0424,11.0424,11.0329,11.0329,10800.0
2015-02-18 13:15:00,11.58,11.59,11.58,11.58,13200.0,11.0424,11.0519,11.0424,11.0424,13200.0
2015-02-18 13:20:00,11.57,11.57,11.56,11.56,30000.0,11.0329,11.0329,11.0233,11.0233,30000.0
2015-02-18 13:25:00,11.56,11.57,11.56,11.56,55200.0,11.0233,11.0329,11.0233,11.0233,55200.0
2015-02-18 13:30:00,11.58,11.58,11.58,11.58,13200.0,11.0424,11.0424,11.0424,11.0424,13200.0
2015-02-18 13:35:00,11.58,11.58,11.56,11.57,39600.0,11.0424,11.0424,11.0233,11.0329,39600.0
2015-02-18 13:40:00,11.58,11.58,11.58,11.58,16800.0,11.0424,11.0424,11.0424,11.0424,16800.0
2015-02-18 13:45:00,11.58,11.6,11.58,11.58,103200.0,11.0424,11.0615,11.0424,11.0424,103200.0
2015-02-18 13:50:00,11.58,11.61,11.58,11.6,54000.0,11.0424,11.071,11.0424,11.0615,54000.0
2015-02-18 13:55:00,11.59,11.59,11.58,11.58,45600.0,11.0519,11.0519,11.0424,11.0424,45600.0
2015-02-18 14:00:00,11.59,11.67,11.59,11.64,624000.0,11.0519,11.1282,11.0519,11.0996,624000.0
2015-02-18 14:05:00,11.64,11.67,11.63,11.64,296400.0,11.0996,11.1282,11.0901,11.0996,296400.0
2015-02-18 14:10:00,11.65,11.66,11.65,11.66,144000.0,11.1091,11.1187,11.1091,11.1187,144000.0
2015-02-18 14:15:00,11.66,11.66,11.63,11.63,153600.0,11.1187,11.1187,11.0901,11.0901,153600.0
2015-02-18 14:20:00,11.64,11.64,11.62,11.62,34800.0,11.0996,11.0996,11.0805,11.0805,34800.0
2015-02-18 14:25:00,11.62,11.62,11.58,11.59,103200.0,11.0805,11.0805,11.0424,11.0519,103200.0
2015-02-18 14:30:00,11.58,11.61,11.58,11.6,32400.0,11.0424,11.071,11.0424,11.0615,32400.0
2015-02-18 14:35:00,11.6,11.61,11.6,11.6,32400.0,11.0615,11.071,11.0615,11.0615,32400.0
2015-02-18 14:40:00,11.6,11.63,11.6,11.62,84000.0,11.0615,11.0901,11.0615,11.0805,84000.0
2015-02-18 14:45:00,11.63,11.63,11.61,11.62,40800.0,11.0901,11.0901,11.071,11.0805,40800.0
2015-02-18 14:50:00,11.61,11.62,11.61,11.62,44400.0,11.071,11.0805,11.071,11.0805,44400.0
2015-02-18 14:55:00,11.62,11.62,11.61,11.62,38400.0,11.0805,11.0805,11.071,11.0805,38400.0
2015-02-18 15:00:00,11.63,11.66,11.63,11.65,74400.0,11.0901,11.1187,11.0901,11.1091,74400.0
2015-02-18 15:05:00,11.65,11.68,11.65,11.67,315600.0,11.1091,11.1378,11.1091,11.1282,315600.0
2015-02-18 15:10:00,11.67,11.67,11.66,11.66,33600.0,11.1282,11.1282,11.1187,11.1187,33600.0
2015-02-18 15:15:00,11.66,11.68,11.66,11.68,76800.0,11.1187,11.1378,11.1187,11.1378,76800.0
2015-02-18 15:20:00,11.68,11.68,11.67,11.67,76800.0,11.1378,11.1378,11.1282,11.1282,76800.0
2015-02-18 15:25:00,11.67,11.67,11.67,11.67,10800.0,11.1282,11.1282,11.1282,11.1282,10800.0
2015-02-18 15:30:00,11.67,11.67,11.65,11.67,25200.0,11.1282,11.1282,11.1091,11.1282,25200.0
2015-02-18 15:35:00,11.66,11.67,11.64,11.65,144000.0,11.1187,11.1282,11.0996,11.1091,144000.0
2015-02-18 15:40:00,11.65,11.65,11.63,11.64,166800.0,11.1091,11.1091,11.0901,11.0996,166800.0
2015-02-18 15:45:00,11.63,11.64,11.63,11.63,86400.0,11.0901,11.0996,11.0901,11.0901,86400.0
2015-02-18 15:50:00,11.63,11.65,11.63,11.64,192000.0,11.0901,11.1091,11.0901,11.0996,192000.0
2015-02-18 15:55:00,11.64,11.67,11.64,11.67,493200.0,11.0996,11.1282,11.0996,11.1282,493200.0
2015-02-19 09:30:00,11.55,11.57,11.54,11.54,834000.0,11.0138,11.0329,11.0043,11.0043,834000.0
2015-02-19 09:35:00,11.53,11.55,11.52,11.55,234000.0,10.9947,11.0138,10.9852,11.0138,234000.0
2015-02-19 09:40:00,11.55,11.59,11.55,11.59,310800.0,11.0138,11.0519,11.0138,11.0519,310800.0
2015-02-19 09:45:00,11.58,11.58,11.56,11.57,554400.0,11.0424,11.0424,11.0233,11.0329,554400.0
2015-02-19 09:50:00,11.57,11.57,11.56,11.57,94800.0,11.0329,11.0329,11.0233,11.0329,94800.0
2015-02-19 09:55:00,11.58,11.59,11.57,11.58,88800.0,11.0424,11.0519,11.0329,11.0424,88800.0
2015-02-19 10:00:00,11.59,11.59,11.55,11.56,246000.0,11.0519,11.0519,11.0138,11.0233,246000.0
2015-02-19 10:05:00,11.58,11.61,11.58,11.6,152400.0,11.0424,11.071,11.0424,11.0615,152400.0
2015-02-19 10:10:00,11.6,11.63,11.6,11.62,316800.0,11.0615,11.0901,11.0615,11.0805,316800.0
2015-02-19 10:15:00,11.62,11.63,11.61,11.63,225600.0,11.0805,11.0901,11.071,11.0901,225600.0
2015-02-19 10:20:00,11.63,11.64,11.63,11.63,51600.0,11.0901,11.0996,11.0901,11.0901,51600.0
2015-02-19 10:25:00,11.64,11.65,11.64,11.64,156000.0,11.0996,11.1091,11.0996,11.0996,156000.0
2015-02-19 10:30:00,11.64,11.65,11.63,11.64,105600.0,11.0996,11.1091,11.0901,11.0996,105600.0
2015-02-19 10:35:00,11.63,11.66,11.63,11.66,48000.0,11.0901,11.1187,11.0901,11.1187,48000.0
2015-02-19 10:40:00,11.66,11.67,11.65,11.67,150000.0,11.1187,11.1282,11.1091,11.1282,150000.0
2015-02-19 10:45:00,11.66,11.67,11.64,11.65,63600.0,11.1187,11.1282,11.0996,11.1091,63600.0
2015-02-19 10:50:00,11.65,11.65,11.64,11.65,116400.0,11.1091,11.1091,11.0996,11.1091,116400.0
2015-02-19 10:55:00,11.65,11.65,11.64,11.64,54000.0,11.1091,11.1091,11.0996,11.0996,54000.0
2015-02-19 11:00:00,11.65,11.66,11.64,11.64,74400.0,11.1091,11.1187,11.0996,11.0996,74400.0
2015-02-19 11:05:00,11.64,11.64,11.63,11.63,68400.0,11.0996,11.0996,11.0901,11.0901,68400.0
2015-02-19 11:10:00,11.64,11.65,11.64,11.65,37200.0,11.0996,11.1091,11.0996,11.1091,37200.0
2015-02-19 11:15:00,11.65,11.67,11.65,11.67,67200.0,11.1091,11.1282,11.1091,11.1282,67200.0
2015-02-19 11:20:00,11.67,11.69,11.67,11.68,274800.0,11.1282,11.1473,11.1282,11.1378,274800.0
2015-02-19 11:25:00,11.68,11.69,11.67,11.68,295200.0,11.1378,11.1473,11.1282,11.1378,295200.0
2015-02-19 11:30:00,11.68,11.69,11.68,11.69,164400.0,11.1378,11.1473,11.1378,11.1473,164400.0
2015-02-19 11:35:00,11.69,11.69,11.68,11.68,24000.0,11.1473,11.1473,11.1378,11.1378,24000.0
2015-02-19 11:40:00,11.69,11.7,11.69,11.69,49200.0,11.1473,11.1568,11.1473,11.1473,49200.0
2015-02-19 11:45:00,11.7,11.72,11.7,11.71,145200.0,11.1568,11.1759,11.1568,11.1664,145200.0
2015-02-19 11:50:00,11.7,11.7,11.69,11.7,48000.0,11.1568,11.1568,11.1473,11.1568,48000.0
2015-02-19 11:55:00,11.7,11.7,11.69,11.7,151200.0,11.1568,11.1568,11.1473,11.1568,151200.0
2015-02-19 12:00:00,11.7,11.71,11.69,11.69,127200.0,11.1568,11.1664,11.1473,11.1473,127200.0
2015-02-19 12:05:00,11.68,11.69,11.68,11.69,55200.0,11.1378,11.1473,11.1378,11.1473,55200.0
2015-02-19 12:10:00,11.69,11.69,11.68,11.69,20400.0,11.1473,11.1473,11.1378,11.1473,20400.0
2015-02-19 12:15:00,11.68,11.68,11.68,11.68,6000.0,11.1378,11.1378,11.1378,11.1378,6000.0
2015-02-19 12:20:00,11.68,11.68,11.66,11.67,195600.0,11.1378,11.1378,11.1187,11.1282,195600.0
2015-02-19 12:25:00,11.66,11.67,11.66,11.67,21600.0,11.1187,11.1282,11.1187,11.1282,21600.0
2015-02-19 12:30:00,11.65,11.66,11.62,11.62,67200.0,11.1091,11.1187,11.0805,11.0805,67200.0
2015-02-19 12:35:00,11.61,11.62,11.59,11.62,169200.0,11.071,11.0805,11.0519,11.0805,169200.0
2015-02-19 12:40:00,11.62,11.63,11.62,11.63,21600.0,11.0805,11.0901,11.0805,11.0901,21600.0
2015-02-19 12:45:00,11.62,11.63,11.62,11.63,196800.0,11.0805,11.0901,11.0805,11.0901,196800.0
2015-02-19 12:50:00,11.63,11.63,11.63,11.63,28800.0,11.0901,11.0901,11.0901,11.0901,28800.0
2015-02-19 12:55:00,11.63,11.64,11.61,11.63,170400.0,11.0901,11.0996,11.071,11.0901,170400.0
2015-02-19 13:00:00,11.63,11.64,11.61,11.62,243600.0,11.0901,11.0996,11.071,11.0805,243600.0
2015-02-19 13:05:00,11.61,11.62,11.61,11.62,21600.0,11.071,11.0805,11.071,11.0805,21600.0
2015-02-19 13:10:00,11.62,11.62,11.61,11.61,56400.0,11.0805,11.0805,11.071,11.071,56400.0
2015-02-19 13:15:00,11.61,11.62,11.6,11.62,85200.0,11.071,11.0805,11.0615,11.0805,85200.0
2015-02-19 13:20:00,11.62,11.64,11.6,11.61,393600.0,11.0805,11.0996,11.0615,11.071,393600.0
2015-02-19 13:25:00,11.61,11.62,11.6,11.62,116400.0,11.071,11.0805,11.0615,11.0805,116400.0
2015-02-19 13:30:00,11.61,11.62,11.61,11.62,54000.0,11.071,11.0805,11.071,11.0805,54000.0
2015-02-19 13:35:00,11.63,11.63,11.62,11.63,30000.0,11.0901,11.0901,11.0805,11.0901,30000.0
2015-02-19 13:40:00,11.63,11.63,11.62,11.62,279600.0,11.0901,11.0901,11.0805,11.0805,279600.0
2015-02-19 13:45:00,11.63,11.63,11.62,11.63,292800.0,11.0901,11.0901,11.0805,11.0901,292800.0
2015-02-19 13:50:00,11.63,11.66,11.63,11.66,120000.0,11.0901,11.1187,11.0901,11.1187,120000.0
2015-02-19 13:55:00,11.66,11.66,11.66,11.66,49200.0,11.1187,11.1187,11.1187,11.1187,49200.0
2015-02-19 14:00:00,11.66,11.68,11.66,11.66,84000.0,11.1187,11.1378,11.1187,11.1187,84000.0
2015-02-19 14:05:00,11.67,11.67,11.66,11.67,18000.0,11.1282,11.1282,11.1187,11.1282,18000.0
2015-02-19 14:10:00,11.66,11.67,11.66,11.67,79200.0,11.1187,11.1282,11.1187,11.1282,79200.0
2015-02-19 14:15:00,11.67,11.67,11.66,11.66,38400.0,11.1282,11.1282,11.1187,11.1187,38400.0
2015-02-19 14:20:00,11.66,11.66,11.65,11.65,42000.0,11.1187,11.1187,11.1091,11.1091,42000.0
2015-02-19 14:25:00,11.65,11.65,11.64,11.64,79200.0,11.1091,11.1091,11.0996,11.0996,79200.0
2015-02-19 14:30:00,11.64,11.66,11.64,11.65,439200.0,11.0996,11.1187,11.0996,11.1091,439200.0
2015-02-19 14:35:00,11.66,11.66,11.62,11.63,139200.0,11.1187,11.1187,11.0805,11.0901,139200.0
2015-02-19 14:40:00,11.64,11.66,11.63,11.66,92400.0,11.0996,11.1187,11.0901,11.1187,92400.0
2015-02-19 14:45:00,11.65,11.65,11.64,11.65,46800.0,11.1091,11.1091,11.0996,11.1091,46800.0
2015-02-19 14:50:00,11.65,11.66,11.65,11.65,14400.0,11.1091,11.1187,11.1091,11.1091,14400.0
2015-02-19 14:55:00,11.65,11.66,11.65,11.66,62400.0,11.1091,11.1187,11.1091,11.1187,62400.0
2015-02-19 15:00:00,11.66,11.67,11.66,11.67,69600.0,11.1187,11.1282,11.1187,11.1282,69600.0
2015-02-19 15:05:00,11.67,11.69,11.67,11.68,63600.0,11.1282,11.1473,11.1282,11.1378,63600.0
2015-02-19 15:10:00,11.67,11.68,11.67,11.67,276000.0,11.1282,11.1378,11.1282,11.1282,276000.0
2015-02-19 15:15:00,11.67,11.67,11.67,11.67,147600.0,11.1282,11.1282,11.1282,11.1282,147600.0
2015-02-19 15:20:00,11.67,11.67,11.67,11.67,78000.0,11.1282,11.1282,11.1282,11.1282,78000.0
2015-02-19 15:25:00,11.67,11.67,11.66,11.66,110400.0,11.1282,11.1282,11.1187,11.1187,110400.0
2015-02-19 15:30:00,11.66,11.67,11.64,11.66,690000.0,11.1187,11.1282,11.0996,11.1187,690000.0
2015-02-19 15:35:00,11.67,11.67,11.64,11.65,148800.0,11.1282,11.1282,11.0996,11.1091,148800.0
2015-02-19 15:40:00,11.65,11.65,11.63,11.64,44400.0,11.1091,11.1091,11.0901,11.0996,44400.0
2015-02-19 15:45:00,11.62,11.63,11.62,11.63,106800.0,11.0805,11.0901,11.0805,11.0901,106800.0
2015-02-19 15:50:00,11.62,11.63,11.61,11.63,164400.0,11.0805,11.0901,11.071,11.0901,164400.0
2015-02-19 15:55:00,11.63,11.65,11.62,11.65,463200.0,11.0901,11.1091,11.0805,11.1091,463200.0
2015-02-20 09:30:00,11.56,11.62,11.56,11.61,438000.0,11.0233,11.0805,11.0233,11.071,438000.0
2015-02-20 09:35:00,11.61,11.61,11.53,11.53,271200.0,11.071,11.071,10.9947,10.9947,271200.0
2015-02-20 09:40:00,11.54,11.54,11.47,11.51,612000.0,11.0043,11.0043,10.9375,10.9756,612000.0
2015-02-20 09:45:00,11.51,11.52,11.47,11.5,423600.0,10.9756,10.9852,10.9375,10.9661,423600.0
2015-02-20 09:50:00,11.48,11.49,11.45,11.47,696000.0,10.947,10.9566,10.9184,10.9375,696000.0
2015-02-20 09:55:00,11.48,11.49,11.45,11.47,273600.0,10.947,10.9566,10.9184,10.9375,273600.0
2015-02-20 10:00:00,11.46,11.46,11.44,11.46,220800.0,10.928,10.928,10.9089,10.928,220800.0
2015-02-20 10:05:00,11.47,11.5,11.47,11.49,361200.0,10.9375,10.9661,10.9375,10.9566,361200.0
2015-02-20 10:10:00,11.49,11.51,11.49,11.51,132000.0,10.9566,10.9756,10.9566,10.9756,132000.0
2015-02-20 10:15:00,11.51,11.53,11.5,11.51,434400.0,10.9756,10.9947,10.9661,10.9756,434400.0
2015-02-20 10:20:00,11.51,11.54,11.51,11.53,58800.0,10.9756,11.0043,10.9756,10.9947,58800.0
2015-02-20 10:25:00,11.53,11.53,11.5,11.5,75600.0,10.9947,10.9947,10.9661,10.9661,75600.0
2015-02-20 10:30:00,11.49,11.51,11.48,11.51,85200.0,10.9566,10.9756,10.947,10.9756,85200.0
2015-02-20 10:35:00,11.51,11.58,11.51,11.58,196800.0,10.9756,11.0424,10.9756,11.0424,196800.0
2015-02-20 10:40:00,11.59,11.6,11.56,11.57,386400.0,11.0519,11.0615,11.0233,11.0329,386400.0
2015-02-20 10:45:00,11.58,11.62,11.58,11.59,292800.0,11.0424,11.0805,11.0424,11.0519,292800.0
2015-02-20 10:50:00,11.58,11.59,11.57,11.58,108000.0,11.0424,11.0519,11.0329,11.0424,108000.0
2015-02-20 10:55:00,11.59,11.6,11.58,11.58,43200.0,11.0519,11.0615,11.0424,11.0424,43200.0
2015-02-20 11:00:00,11.6,11.62,11.6,11.6,139200.0,11.0615,11.0805,11.0615,11.0615,139200.0
2015-02-20 11:05:00,11.6,11.62,11.59,11.59,114000.0,11.0615,11.0805,11.0519,11.0519,114000.0
2015-02-20 11:10:00,11.59,11.6,11.58,11.59,49200.0,11.0519,11.0615,11.0424,11.0519,49200.0
2015-02-20 11:15:00,11.58,11.59,11.58,11.59,27600.0,11.0424,11.0519,11.0424,11.0519,27600.0
2015-02-20 11:20:00,11.58,11.59,11.57,11.58,26400.0,11.0424,11.0519,11.0329,11.0424,26400.0
2015-02-20 11:25:00,11.59,11.6,11.59,11.6,174000.0,11.0519,11.0615,11.0519,11.0615,174000.0
2015-02-20 11:30:00,11.6,11.61,11.6,11.61,91200.0,11.0615,11.071,11.0615,11.071,91200.0
2015-02-20 11:35:00,11.61,11.62,11.59,11.6,66000.0,11.071,11.0805,11.0519,11.0615,66000.0
2015-02-20 11:40:00,11.59,11.6,11.59,11.6,6000.0,11.0519,11.0615,11.0519,11.0615,6000.0
2015-02-20 11:45:00,11.59,11.59,11.58,11.59,14400.0,11.0519,11.0519,11.0424,11.0519,14400.0
2015-02-20 11:50:00,11.6,11.6,11.59,11.59,19200.0,11.0615,11.0615,11.0519,11.0519,19200.0
2015-02-20 11:55:00,11.6,11.61,11.59,11.61,22800.0,11.0615,11.071,11.0519,11.071,22800.0
2015-02-20 12:00:00,11.61,11.63,11.61,11.62,234000.0,11.071,11.0901,11.071,11.0805,234000.0
2015-02-20 12:05:00,11.62,11.62,11.61,11.61,44400.0,11.0805,11.0805,11.071,11.071,44400.0
2015-02-20 12:10:00,11.61,11.62,11.61,11.61,72000.0,11.071,11.0805,11.071,11.071,72000.0
2015-02-20 12:15:00,11.61,11.64,11.61,11.63,129600.0,11.071,11.0996,11.071,11.0901,129600.0
2015-02-20 12:20:00,11.63,11.64,11.62,11.64,99600.0,11.0901,11.0996,11.0805,11.0996,99600.0
2015-02-20 12:25:00,11.63,11.63,11.61,11.61,106800.0,11.0901,11.0901,11.071,11.071,106800.0
2015-02-20 12:30:00,11.62,11.62,11.59,11.6,79200.0,11.0805,11.0805,11.0519,11.0615,79200.0
2015-02-20 12:35:00,11.6,11.68,11.6,11.65,726000.0,11.0615,11.1378,11.0615,11.1091,726000.0
2015-02-20 12:40:00,11.64,11.69,11.64,11.65,526800.0,11.0996,11.1473,11.0996,11.1091,526800.0
2015-02-20 12:45:00,11.66,11.68,11.66,11.67,25200.0,11.1187,11.1378,11.1187,11.1282,25200.0
2015-02-20 12:50:00,11.67,11.68,11.66,11.67,568800.0,11.1282,11.1378,11.1187,11.1282,568800.0
2015-02-20 12:55:00,11.67,11.67,11.66,11.66,78000.0,11.1282,11.1282,11.1187,11.1187,78000.0
2015-02-20 13:00:00,11.66,11.68,11.65,11.67,40800.0,11.1187,11.1378,11.1091,11.1282,40800.0
2015-02-20 13:05:00,11.67,11.68,11.67,11.67,15600.0,11.1282,11.1378,11.1282,11.1282,15600.0
2015-02-20 13:10:00,11.68,11.71,11.68,11.7,280800.0,11.1378,11.1664,11.1378,11.1568,280800.0
2015-02-20 13:15:00,11.7,11.71,11.7,11.7,129600.0,11.1568,11.1664,11.1568,11.1568,129600.0
2015-02-20 13:20:00,11.7,11.71,11.7,11.7,74400.0,11.1568,11.1664,11.1568,11.1568,74400.0
2015-02-20 13:25:00,11.71,11.72,11.7,11.7,152400.0,11.1664,11.1759,11.1568,11.1568,152400.0
2015-02-20 13:30:00,11.71,11.72,11.71,11.71,106800.0,11.1664,11.1759,11.1664,11.1664,106800.0
2015-02-20 13:35:00,11.7,11.74,11.7,11.74,291600.0,11.1568,11.195,11.1568,11.195,291600.0
2015-02-20 13:40:00,11.74,11.75,11.73,11.74,195600.0,11.195,11.2045,11.1854,11.195,195600.0
2015-02-20 13:45:00,11.74,11.75,11.74,11.75,151200.0,11.195,11.2045,11.195,11.2045,151200.0
2015-02-20 13:50:00,11.75,11.75,11.74,11.75,69600.0,11.2045,11.2045,11.195,11.2045,69600.0
2015-02-20 13:55:00,11.75,11.78,11.75,11.77,196800.0,11.2045,11.2331,11.2045,11.2236,196800.0
2015-02-20 14:00:00,11.77,11.79,11.77,11.79,49200.0,11.2236,11.2426,11.2236,11.2426,49200.0
2015-02-20 14:05:00,11.79,11.81,11.79,11.8,178800.0,11.2426,11.2617,11.2426,11.2522,178800.0
2015-02-20 14:10:00,11.8,11.8,11.78,11.79,148800.0,11.2522,11.2522,11.2331,11.2426,148800.0
2015-02-20 14:15:00,11.78,11.78,11.76,11.77,242400.0,11.2331,11.2331,11.214,11.2236,242400.0
2015-02-20 14:20:00,11.77,11.78,11.77,11.77,43200.0,11.2236,11.2331,11.2236,11.2236,43200.0
2015-02-20 14:25:00,11.78,11.78,11.77,11.77,68400.0,11.2331,11.2331,11.2236,11.2236,68400.0
2015-02-20 14:30:00,11.77,11.78,11.76,11.78,144000.0,11.2236,11.2331,11.214,11.2331,144000.0
2015-02-20 14:35:00,11.78,11.78,11.77,11.77,62400.0,11.2331,11.2331,11.2236,11.2236,62400.0
2015-02-20 14:40:00,11.77,11.77,11.75,11.76,354000.0,11.2236,11.2236,11.2045,11.214,354000.0
2015-02-20 14:45:00,11.76,11.79,11.76,11.79,204000.0,11.214,11.2426,11.214,11.2426,204000.0
2015-02-20 14:50:00,11.79,11.8,11.79,11.8,211200.0,11.2426,11.2522,11.2426,11.2522,211200.0
2015-02-20 14:55:00,11.79,11.81,11.79,11.8,106800.0,11.2426,11.2617,11.2426,11.2522,106800.0
2015-02-20 15:00:00,11.8,11.83,11.8,11.82,409200.0,11.2522,11.2808,11.2522,11.2713,409200.0
2015-02-20 15:05:00,11.82,11.85,11.82,11.85,146400.0,11.2713,11.2999,11.2713,11.2999,146400.0
2015-02-20 15:10:00,11.85,11.87,11.84,11.85,176400.0,11.2999,11.3189,11.2903,11.2999,176400.0
2015-02-20 15:15:00,11.83,11.84,11.81,11.83,91200.0,11.2808,11.2903,11.2617,11.2808,91200.0
2015-02-20 15:20:00,11.83,11.84,11.82,11.84,157200.0,11.2808,11.2903,11.2713,11.2903,157200.0
2015-02-20 15:25:00,11.83,11.84,11.83,11.84,85200.0,11.2808,11.2903,11.2808,11.2903,85200.0
2015-02-20 15:30:00,11.84,11.86,11.82,11.85,340800.0,11.2903,11.3094,11.2713,11.2999,340800.0
2015-02-20 15:35:00,11.85,11.86,11.85,11.85,207600.0,11.2999,11.3094,11.2999,11.2999,207600.0
2015-02-20 15:40:00,11.85,11.86,11.85,11.85,162000.0,11.2999,11.3094,11.2999,11.2999,162000.0
2015-02-20 15:45:00,11.85,11.85,11.83,11.83,141600.0,11.2999,11.2999,11.2808,11.2808,141600.0
2015-02-20 15:50:00,11.83,11.84,11.82,11.82,196800.0,11.2808,11.2903,11.2713,11.2713,196800.0
2015-02-20 15:55:00,11.83,11.86,11.83,11.86,582000.0,11.2808,11.3094,11.2808,11.3094,582000.0
2015-02-23 09:30:00,11.8,11.8,11.75,11.77,745200.0,11.2522,11.2522,11.2045,11.2236,745200.0
2015-02-23 09:35:00,11.77,11.8,11.76,11.77,831600.0,11.2236,11.2522,11.214,11.2236,831600.0
2015-02-23 09:40:00,11.77,11.79,11.76,11.76,399600.0,11.2236,11.2426,11.214,11.214,399600.0
2015-02-23 09:45:00,11.76,11.77,11.74,11.74,187200.0,11.214,11.2236,11.195,11.195,187200.0
2015-02-23 09:50:00,11.74,11.76,11.74,11.75,120000.0,11.195,11.214,11.195,11.2045,120000.0
2015-02-23 09:55:00,11.74,11.78,11.72,11.77,244800.0,11.195,11.2331,11.1759,11.2236,244800.0
2015-02-23 10:00:00,11.77,11.78,11.76,11.78,154800.0,11.2236,11.2331,11.214,11.2331,154800.0
2015-02-23 10:05:00,11.78,11.79,11.76,11.77,144000.0,11.2331,11.2426,11.214,11.2236,144000.0
2015-02-23 10:10:00,11.77,11.77,11.76,11.76,34800.0,11.2236,11.2236,11.214,11.214,34800.0
2015-02-23 10:15:00,11.75,11.76,11.73,11.74,229200.0,11.2045,11.214,11.1854,11.195,229200.0
2015-02-23 10:20:00,11.74,11.77,11.74,11.77,278400.0,11.195,11.2236,11.195,11.2236,278400.0
2015-02-23 10:25:00,11.77,11.78,11.76,11.77,67200.0,11.2236,11.2331,11.214,11.2236,67200.0
2015-02-23 10:30:00,11.77,11.78,11.77,11.78,80400.0,11.2236,11.2331,11.2236,11.2331,80400.0
2015-02-23 10:35:00,11.77,11.79,11.76,11.79,62400.0,11.2236,11.2426,11.214,11.2426,62400.0
2015-02-23 10:40:00,11.77,11.79,11.77,11.79,133200.0,11.2236,11.2426,11.2236,11.2426,133200.0
2015-02-23 10:45:00,11.78,11.79,11.78,11.78,98400.0,11.2331,11.2426,11.2331,11.2331,98400.0
2015-02-23 10:50:00,11.78,11.79,11.78,11.79,48000.0,11.2331,11.2426,11.2331,11.2426,48000.0
2015-02-23 10:55:00,11.79,11.8,11.79,11.8,70800.0,11.2426,11.2522,11.2426,11.2522,70800.0
2015-02-23 11:00:00,11.79,11.8,11.79,11.8,51600.0,11.2426,11.2522,11.2426,11.2522,51600.0
2015-02-23 11:05:00,11.8,11.8,11.79,11.79,70800.0,11.2522,11.2522,11.2426,11.2426,70800.0
2015-02-23 11:10:00,11.8,11.8,11.79,11.79,109200.0,11.2522,11.2522,11.2426,11.2426,109200.0
2015-02-23 11:15:00,11.79,11.82,11.79,11.82,218400.0,11.2426,11.2713,11.2426,11.2713,218400.0
2015-02-23 11:20:00,11.82,11.82,11.81,11.82,150000.0,11.2713,11.2713,11.2617,11.2713,150000.0
2015-02-23 11:25:00,11.82,11.82,11.81,11.82,156000.0,11.2713,11.2713,11.2617,11.2713,156000.0
2015-02-23 11:30:00,11.82,11.83,11.82,11.83,54000.0,11.2713,11.2808,11.2713,11.2808,54000.0
2015-02-23 11:35:00,11.83,11.83,11.82,11.82,73200.0,11.2808,11.2808,11.2713,11.2713,73200.0
2015-02-23 11:40:00,11.82,11.83,11.82,11.82,79200.0,11.2713,11.2808,11.2713,11.2713,79200.0
2015-02-23 11:45:00,11.82,11.83,11.82,11.83,223200.0,11.2713,11.2808,11.2713,11.2808,223200.0
2015-02-23 11:50:00,11.82,11.82,11.81,11.81,442800.0,11.2713,11.2713,11.2617,11.2617,442800.0
2015-02-23 11:55:00,11.81,11.82,11.81,11.82,61200.0,11.2617,11.2713,11.2617,11.2713,61200.0
2015-02-23 12:00:00,11.82,11.82,11.81,11.82,42000.0,11.2713,11.2713,11.2617,11.2713,42000.0
2015-02-23 12:05:00,11.82,11.82,11.81,11.82,48000.0,11.2713,11.2713,11.2617,11.2713,48000.0
2015-02-23 12:10:00,11.82,11.82,11.82,11.82,248400.0,11.2713,11.2713,11.2713,11.2713,248400.0
2015-02-23 12:15:00,11.81,11.81,11.81,11.81,84000.0,11.2617,11.2617,11.2617,11.2617,84000.0
2015-02-23 12:20:00,11.8,11.8,11.79,11.8,303600.0,11.2522,11.2522,11.2426,11.2522,303600.0
2015-02-23 12:25:00,11.8,11.8,11.79,11.79,133200.0,11.2522,11.2522,11.2426,11.2426,133200.0
2015-02-23 12:30:00,11.79,11.8,11.79,11.79,123600.0,11.2426,11.2522,11.2426,11.2426,123600.0
2015-02-23 12:35:00,11.79,11.8,11.77,11.77,122400.0,11.2426,11.2522,11.2236,11.2236,122400.0
2015-02-23 12:40:00,11.77,11.78,11.77,11.77,80400.0,11.2236,11.2331,11.2236,11.2236,80400.0
2015-02-23 12:45:00,11.77,11.77,11.76,11.77,122400.0,11.2236,11.2236,11.214,11.2236,122400.0
2015-02-23 12:50:00,11.77,11.78,11.77,11.78,42000.0,11.2236,11.2331,11.2236,11.2331,42000.0
2015-02-23 12:55:00,11.78,11.78,11.78,11.78,30000.0,11.2331,11.2331,11.2331,11.2331,30000.0
2015-02-23 13:00:00,11.78,11.78,11.77,11.77,121200.0,11.2331,11.2331,11.2236,11.2236,121200.0
2015-02-23 13:05:00,11.77,11.77,11.77,11.77,91200.0,11.2236,11.2236,11.2236,11.2236,91200.0
2015-02-23 13:10:00,11.78,11.79,11.78,11.79,20400.0,11.2331,11.2426,11.2331,11.2426,20400.0
2015-02-23 13:15:00,11.78,11.79,11.78,11.79,52800.0,11.2331,11.2426,11.2331,11.2426,52800.0
2015-02-23 13:20:00,11.79,11.79,11.79,11.79,66000.0,11.2426,11.2426,11.2426,11.2426,66000.0
2015-02-23 13:25:00,11.79,11.79,11.78,11.78,14400.0,11.2426,11.2426,11.2331,11.2331,14400.0
2015-02-23 13:30:00,11.79,11.82,11.79,11.8,159600.0,11.2426,11.2713,11.2426,11.2522,159600.0
2015-02-23 13:35:00,11.81,11.81,11.8,11.81,85200.0,11.2617,11.2617,11.2522,11.2617,85200.0
2015-02-23 13:40:00,11.82,11.83,11.81,11.81,102000.0,11.2713,11.2808,11.2617,11.2617,102000.0
2015-02-23 13:45:00,11.82,11.82,11.8,11.8,4800.0,11.2713,11.2713,11.2522,11.2522,4800.0
2015-02-23 13:50:00,11.81,11.81,11.8,11.8,36000.0,11.2617,11.2617,11.2522,11.2522,36000.0
2015-02-23 13:55:00,11.8,11.8,11.8,11.8,2400.0,11.2522,11.2522,11.2522,11.2522,2400.0
2015-02-23 14:00:00,11.8,11.8,11.8,11.8,2400.0,11.2522,11.2522,11.2522,11.2522,2400.0
2015-02-23 14:05:00,11.8,11.82,11.8,11.81,19200.0,11.2522,11.2713,11.2522,11.2617,19200.0
2015-02-23 14:10:00,11.81,11.81,11.8,11.81,10800.0,11.2617,11.2617,11.2522,11.2617,10800.0
2015-02-23 14:15:00,11.82,11.82,11.81,11.82,9600.0,11.2713,11.2713,11.2617,11.2713,9600.0
2015-02-23 14:20:00,11.81,11.82,11.81,11.81,36000.0,11.2617,11.2713,11.2617,11.2617,36000.0
2015-02-23 14:25:00,11.81,11.82,11.81,11.82,14400.0,11.2617,11.2713,11.2617,11.2713,14400.0
2015-02-23 14:30:00,11.81,11.81,11.78,11.79,32400.0,11.2617,11.2617,11.2331,11.2426,32400.0
2015-02-23 14:35:00,11.79,11.79,11.78,11.78,16800.0,11.2426,11.2426,11.2331,11.2331,16800.0
2015-02-23 14:40:00,11.77,11.77,11.76,11.77,262800.0,11.2236,11.2236,11.214,11.2236,262800.0
2015-02-23 14:45:00,11.77,11.78,11.77,11.78,139200.0,11.2236,11.2331,11.2236,11.2331,139200.0
2015-02-23 14:50:00,11.78,11.78,11.77,11.77,18000.0,11.2331,11.2331,11.2236,11.2236,18000.0
2015-02-23 14:55:00,11.77,11.78,11.77,11.77,28800.0,11.2236,11.2331,11.2236,11.2236,28800.0
2015-02-23 15:00:00,11.77,11.77,11.75,11.75,56400.0,11.2236,11.2236,11.2045,11.2045,56400.0
2015-02-23 15:05:00,11.75,11.75,11.74,11.74,67200.0,11.2045,11.2045,11.195,11.195,67200.0
2015-02-23 15:10:00,11.74,11.75,11.74,11.75,48000.0,11.195,11.2045,11.195,11.2045,48000.0
2015-02-23 15:15:00,11.75,11.76,11.75,11.76,108000.0,11.2045,11.214,11.2045,11.214,108000.0
2015-02-23 15:20:00,11.76,11.76,11.75,11.75,13200.0,11.214,11.214,11.2045,11.2045,13200.0
2015-02-23 15:25:00,11.75,11.77,11.75,11.77,91200.0,11.2045,11.2236,11.2045,11.2236,91200.0
2015-02-23 15:30:00,11.77,11.78,11.77,11.77,93600.0,11.2236,11.2331,11.2236,11.2236,93600.0
2015-02-23 15:35:00,11.78,11.79,11.78,11.79,144000.0,11.2331,11.2426,11.2331,11.2426,144000.0
2015-02-23 15:40:00,11.79,11.81,11.79,11.81,246000.0,11.2426,11.2617,11.2426,11.2617,246000.0
2015-02-23 15:45:00,11.81,11.82,11.8,11.81,242400.0,11.2617,11.2713,11.2522,11.2617,242400.0
2015-02-23 15:50:00,11.81,11.82,11.81,11.82,178800.0,11.2617,11.2713,11.2617,11.2713,178800.0
2015-02-23 15:55:00,11.82,11.85,11.82,11.85,888000.0,11.2713,11.2999,11.2713,11.2999,888000.0
2015-02-24 09:30:00,11.84,11.87,11.83,11.83,994800.0,11.2903,11.3189,11.2808,11.2808,994800.0
2015-02-24 09:35:00,11.83,11.84,11.82,11.83,231600.0,11.2808,11.2903,11.2713,11.2808,231600.0
2015-02-24 09:40:00,11.83,11.85,11.83,11.85,134400.0,11.2808,11.2999,11.2808,11.2999,134400.0
2015-02-24 09:45:00,11.84,11.87,11.84,11.87,238800.0,11.2903,11.3189,11.2903,11.3189,238800.0
2015-02-24 09:50:00,11.86,11.87,11.84,11.85,298800.0,11.3094,11.3189,11.2903,11.2999,298800.0
2015-02-24 09:55:00,11.85,11.86,11.83,11.83,74400.0,11.2999,11.3094,11.2808,11.2808,74400.0
2015-02-24 10:00:00,11.83,11.84,11.78,11.82,741600.0,11.2808,11.2903,11.2331,11.2713,741600.0
2015-02-24 10:05:00,11.83,11.87,11.8,11.86,480000.0,11.2808,11.3189,11.2522,11.3094,480000.0
2015-02-24 10:10:00,11.86,11.88,11.84,11.85,343200.0,11.3094,11.3285,11.2903,11.2999,343200.0
2015-02-24 10:15:00,11.86,11.86,11.82,11.84,100800.0,11.3094,11.3094,11.2713,11.2903,100800.0
2015-02-24 10:20:00,11.85,11.9,11.84,11.88,252000.0,11.2999,11.3475,11.2903,11.3285,252000.0
2015-02-24 10:25:00,11.88,11.92,11.88,11.91,416400.0,11.3285,11.3666,11.3285,11.3571,416400.0
2015-02-24 10:30:00,11.91,11.91,11.9,11.9,80400.0,11.3571,11.3571,11.3475,11.3475,80400.0
2015-02-24 10:35:00,11.91,11.91,11.89,11.89,121200.0,11.3571,11.3571,11.338,11.338,121200.0
2015-02-24 10:40:00,11.89,11.91,11.89,11.91,106800.0,11.338,11.3571,11.338,11.3571,106800.0
2015-02-24 10:45:00,11.91,11.91,11.88,11.89,98400.0,11.3571,11.3571,11.3285,11.338,98400.0
2015-02-24 10:50:00,11.9,11.9,11.88,11.89,231600.0,11.3475,11.3475,11.3285,11.338,231600.0
2015-02-24 10:55:00,11.89,11.9,11.89,11.9,279600.0,11.338,11.3475,11.338,11.3475,279600.0
2015-02-24 11:00:00,11.91,11.91,11.9,11.91,160800.0,11.3571,11.3571,11.3475,11.3571,160800.0
2015-02-24 11:05:00,11.91,11.93,11.91,11.93,236400.0,11.3571,11.3761,11.3571,11.3761,236400.0
2015-02-24 11:10:00,11.93,11.96,11.93,11.96,226800.0,11.3761,11.4048,11.3761,11.4048,226800.0
2015-02-24 11:15:00,11.96,11.96,11.94,11.95,142800.0,11.4048,11.4048,11.3857,11.3952,142800.0
2015-02-24 11:20:00,11.95,11.95,11.95,11.95,18000.0,11.3952,11.3952,11.3952,11.3952,18000.0
2015-02-24 11:25:00,11.95,11.95,11.94,11.94,81600.0,11.3952,11.3952,11.3857,11.3857,81600.0
2015-02-24 11:30:00,11.95,11.96,11.94,11.94,30000.0,11.3952,11.4048,11.3857,11.3857,30000.0
2015-02-24 11:35:00,11.93,11.93,11.92,11.92,45600.0,11.3761,11.3761,11.3666,11.3666,45600.0
2015-02-24 11:40:00,11.92,11.92,11.92,11.92,24000.0,11.3666,11.3666,11.3666,11.3666,24000.0
2015-02-24 11:45:00,11.92,11.93,11.91,11.92,176400.0,11.3666,11.3761,11.3571,11.3666,176400.0
2015-02-24 11:50:00,11.92,11.93,11.92,11.92,70800.0,11.3666,11.3761,11.3666,11.3666,70800.0
2015-02-24 11:55:00,11.92,11.92,11.92,11.92,8400.0,11.3666,11.3666,11.3666,11.3666,8400.0
2015-02-24 12:00:00,11.91,11.92,11.9,11.91,43200.0,11.3571,11.3666,11.3475,11.3571,43200.0
2015-02-24 12:05:00,11.92,11.92,11.92,11.92,26400.0,11.3666,11.3666,11.3666,11.3666,26400.0
2015-02-24 12:10:00,11.92,11.92,11.92,11.92,9600.0,11.3666,11.3666,11.3666,11.3666,9600.0
2015-02-24 12:15:00,11.92,11.92,11.9,11.91,48000.0,11.3666,11.3666,11.3475,11.3571,48000.0
2015-02-24 12:20:00,11.91,11.92,11.91,11.91,25200.0,11.3571,11.3666,11.3571,11.3571,25200.0
2015-02-24 12:25:00,11.92,11.92,11.9,11.9,46800.0,11.3666,11.3666,11.3475,11.3475,46800.0
2015-02-24 12:30:00,11.9,11.9,11.83,11.86,577200.0,11.3475,11.3475,11.2808,11.3094,577200.0
2015-02-24 12:35:00,11.86,11.87,11.85,11.87,55200.0,11.3094,11.3189,11.2999,11.3189,55200.0
2015-02-24 12:40:00,11.86,11.88,11.86,11.88,51600.0,11.3094,11.3285,11.3094,11.3285,51600.0
2015-02-24 12:45:00,11.88,11.88,11.87,11.88,78000.0,11.3285,11.3285,11.3189,11.3285,78000.0
2015-02-24 12:50:00,11.88,11.88,11.88,11.88,39600.0,11.3285,11.3285,11.3285,11.3285,39600.0
2015-02-24 12:55:00,11.89,11.92,11.89,11.9,405600.0,11.338,11.3666,11.338,11.3475,405600.0
2015-02-24 13:00:00,11.9,11.9,11.89,11.9,21600.0,11.3475,11.3475,11.338,11.3475,21600.0
2015-02-24 13:05:00,11.89,11.9,11.89,11.9,31200.0,11.338,11.3475,11.338,11.3475,31200.0
2015-02-24 13:10:00,11.89,11.91,11.89,11.9,6000.0,11.338,11.3571,11.338,11.3475,6000.0
2015-02-24 13:15:00,11.9,11.9,11.89,11.89,12000.0,11.3475,11.3475,11.338,11.338,12000.0
2015-02-24 13:20:00,11.89,11.89,11.88,11.89,15600.0,11.338,11.338,11.3285,11.338,15600.0
2015-02-24 13:25:00,11.89,11.9,11.88,11.9,45600.0,11.338,11.3475,11.3285,11.3475,45600.0
2015-02-24 13:30:00,11.9,11.92,11.89,11.92,493200.0,11.3475,11.3666,11.338,11.3666,493200.0
2015-02-24 13:35:00,11.91,11.92,11.91,11.92,50400.0,11.3571,11.3666,11.3571,11.3666,50400.0
2015-02-24 13:40:00,11.91,11.93,11.91,11.93,93600.0,11.3571,11.3761,11.3571,11.3761,93600.0
2015-02-24 13:45:00,11.93,11.93,11.92,11.92,82800.0,11.3761,11.3761,11.3666,11.3666,82800.0
2015-02-24 13:50:00,11.92,11.92,11.92,11.92,24000.0,11.3666,11.3666,11.3666,11.3666,24000.0
2015-02-24 13:55:00,11.92,11.93,11.92,11.93,252000.0,11.3666,11.3761,11.3666,11.3761,252000.0
2015-02-24 14:00:00,11.93,11.93,11.92,11.92,46800.0,11.3761,11.3761,11.3666,11.3666,46800.0
2015-02-24 14:05:00,11.92,11.92,11.9,11.91,66000.0,11.3666,11.3666,11.3475,11.3571,66000.0
2015-02-24 14:10:00,11.91,11.92,11.91,11.92,21600.0,11.3571,11.3666,11.3571,11.3666,21600.0
2015-02-24 14:15:00,11.91,11.92,11.91,11.92,56400.0,11.3571,11.3666,11.3571,11.3666,56400.0
2015-02-24 14:20:00,11.92,11.93,11.92,11.92,33600.0,11.3666,11.3761,11.3666,11.3666,33600.0
2015-02-24 14:25:00,11.93,11.93,11.91,11.91,14400.0,11.3761,11.3761,11.3571,11.3571,14400.0
2015-02-24 14:30:00,11.91,11.91,11.9,11.9,18000.0,11.3571,11.3571,11.3475,11.3475,18000.0
2015-02-24 14:35:00,11.9,11.92,11.9,11.92,75600.0,11.3475,11.3666,11.3475,11.3666,75600.0
2015-02-24 14:40:00,11.92,11.92,11.91,11.92,66000.0,11.3666,11.3666,11.3571,11.3666,66000.0
2015-02-24 14:45:00,11.93,11.93,11.92,11.92,22800.0,11.3761,11.3761,11.3666,11.3666,22800.0
2015-02-24 14:50:00,11.92,11.94,11.92,11.94,193200.0,11.3666,11.3857,11.3666,11.3857,193200.0
2015-02-24 14:55:00,11.94,11.94,11.94,11.94,19200.0,11.3857,11.3857,11.3857,11.3857,19200.0
2015-02-24 15:00:00,11.95,11.95,11.94,11.94,51600.0,11.3952,11.3952,11.3857,11.3857,51600.0
2015-02-24 15:05:00,11.94,11.95,11.94,11.95,24000.0,11.3857,11.3952,11.3857,11.3952,24000.0
2015-02-24 15:10:00,11.95,11.96,11.94,11.95,90000.0,11.3952,11.4048,11.3857,11.3952,90000.0
2015-02-24 15:15:00,11.95,11.97,11.95,11.97,391200.0,11.3952,11.4143,11.3952,11.4143,391200.0
2015-02-24 15:20:00,11.97,11.97,11.96,11.97,66000.0,11.4143,11.4143,11.4048,11.4143,66000.0
2015-02-24 15:25:00,11.97,11.97,11.97,11.97,62400.0,11.4143,11.4143,11.4143,11.4143,62400.0
2015-02-24 15:30:00,11.97,11.98,11.96,11.96,184800.0,11.4143,11.4238,11.4048,11.4048,184800.0
2015-02-24 15:35:00,11.97,11.97,11.96,11.97,57600.0,11.4143,11.4143,11.4048,11.4143,57600.0
2015-02-24 15:40:00,11.97,11.99,11.97,11.97,226800.0,11.4143,11.4334,11.4143,11.4143,226800.0
2015-02-24 15:45:00,11.97,11.97,11.94,11.94,126000.0,11.4143,11.4143,11.3857,11.3857,126000.0
2015-02-24 15:50:00,11.94,11.95,11.93,11.93,109200.0,11.3857,11.3952,11.3761,11.3761,109200.0
2015-02-24 15:55:00,11.94,11.96,11.93,11.94,636000.0,11.3857,11.4048,11.3761,11.3857,636000.0
2015-02-25 09:30:00,11.92,11.94,11.91,11.91,560400.0,11.3666,11.3857,11.3571,11.3571,560400.0
2015-02-25 09:35:00,11.92,11.92,11.91,11.91,122400.0,11.3666,11.3666,11.3571,11.3571,122400.0
2015-02-25 09:40:00,11.93,11.93,11.89,11.89,172800.0,11.3761,11.3761,11.338,11.338,172800.0
2015-02-25 09:45:00,11.89,11.91,11.89,11.9,208800.0,11.338,11.3571,11.338,11.3475,208800.0
2015-02-25 09:50:00,11.89,11.9,11.88,11.88,213600.0,11.338,11.3475,11.3285,11.3285,213600.0
2015-02-25 09:55:00,11.89,11.9,11.88,11.89,153600.0,11.338,11.3475,11.3285,11.338,153600.0
2015-02-25 10:00:00,11.89,11.92,11.89,11.91,152400.0,11.338,11.3666,11.338,11.3571,152400.0
2015-02-25 10:05:00,11.91,11.92,11.88,11.92,193200.0,11.3571,11.3666,11.3285,11.3666,193200.0
2015-02-25 10:10:00,11.92,11.92,11.91,11.92,15600.0,11.3666,11.3666,11.3571,11.3666,15600.0
2015-02-25 10:15:00,11.91,11.91,11.89,11.9,78000.0,11.3571,11.3571,11.338,11.3475,78000.0
2015-02-25 10:20:00,11.9,11.91,11.9,11.91,57600.0,11.3475,11.3571,11.3475,11.3571,57600.0
2015-02-25 10:25:00,11.9,11.91,11.9,11.9,51600.0,11.3475,11.3571,11.3475,11.3475,51600.0
2015-02-25 10:30:00,11.9,11.92,11.88,11.91,236400.0,11.3475,11.3666,11.3285,11.3571,236400.0
2015-02-25 10:35:00,11.91,11.91,11.9,11.91,26400.0,11.3571,11.3571,11.3475,11.3571,26400.0
2015-02-25 10:40:00,11.91,11.93,11.91,11.93,55200.0,11.3571,11.3761,11.3571,11.3761,55200.0
2015-02-25 10:45:00,11.93,11.94,11.92,11.93,52800.0,11.3761,11.3857,11.3666,11.3761,52800.0
2015-02-25 10:50:00,11.92,11.93,11.92,11.93,56400.0,11.3666,11.3761,11.3666,11.3761,56400.0
2015-02-25 10:55:00,11.93,11.93,11.92,11.92,115200.0,11.3761,11.3761,11.3666,11.3666,115200.0
2015-02-25 11:00:00,11.92,11.92,11.91,11.92,82800.0,11.3666,11.3666,11.3571,11.3666,82800.0
2015-02-25 11:05:00,11.92,11.92,11.9,11.9,37200.0,11.3666,11.3666,11.3475,11.3475,37200.0
2015-02-25 11:10:00,11.9,11.91,11.9,11.91,43200.0,11.3475,11.3571,11.3475,11.3571,43200.0
2015-02-25 11:15:00,11.91,11.92,11.91,11.92,66000.0,11.3571,11.3666,11.3571,11.3666,66000.0
2015-02-25 11:20:00,11.93,11.93,11.92,11.93,16800.0,11.3761,11.3761,11.3666,11.3761,16800.0
2015-02-25 11:25:00,11.94,11.94,11.94,11.94,49200.0,11.3857,11.3857,11.3857,11.3857,49200.0
2015-02-25 11:30:00,11.93,11.94,11.93,11.94,46800.0,11.3761,11.3857,11.3761,11.3857,46800.0
2015-02-25 11:35:00,11.94,11.94,11.93,11.94,26400.0,11.3857,11.3857,11.3761,11.3857,26400.0
2015-02-25 11:40:00,11.94,11.94,11.93,11.94,46800.0,11.3857,11.3857,11.3761,11.3857,46800.0
2015-02-25 11:45:00,11.94,11.95,11.94,11.95,61200.0,11.3857,11.3952,11.3857,11.3952,61200.0
2015-02-25 11:50:00,11.95,11.97,11.95,11.95,92400.0,11.3952,11.4143,11.3952,11.3952,92400.0
2015-02-25 11:55:00,11.96,11.96,11.95,11.95,88800.0,11.4048,11.4048,11.3952,11.3952,88800.0
2015-02-25 12:00:00,11.95,11.95,11.94,11.95,25200.0,11.3952,11.3952,11.3857,11.3952,25200.0
2015-02-25 12:05:00,11.95,11.96,11.95,11.95,10800.0,11.3952,11.4048,11.3952,11.3952,10800.0
2015-02-25 12:10:00,11.96,11.96,11.96,11.96,6000.0,11.4048,11.4048,11.4048,11.4048,6000.0
2015-02-25 12:15:00,11.96,11.96,11.94,11.95,12000.0,11.4048,11.4048,11.3857,11.3952,12000.0
2015-02-25 12:20:00,11.95,11.95,11.95,11.95,18000.0,11.3952,11.3952,11.3952,11.3952,18000.0
2015-02-25 12:25:00,11.95,11.96,11.94,11.94,26400.0,11.3952,11.4048,11.3857,11.3857,26400.0
2015-02-25 12:30:00,11.94,11.94,11.94,11.94,0.0,11.3857,11.3857,11.3857,11.3857,0.0
2015-02-25 12:35:00,11.95,11.95,11.95,11.95,2400.0,11.3952,11.3952,11.3952,11.3952,2400.0
2015-02-25 12:40:00,11.95,11.96,11.95,11.96,19200.0,11.3952,11.4048,11.3952,11.4048,19200.0
2015-02-25 12:45:00,11.96,11.97,11.96,11.97,40800.0,11.4048,11.4143,11.4048,11.4143,40800.0
2015-02-25 12:50:00,11.96,11.97,11.96,11.96,26400.0,11.4048,11.4143,11.4048,11.4048,26400.0
2015-02-25 12:55:00,11.96,11.97,11.96,11.96,61200.0,11.4048,11.4143,11.4048,11.4048,61200.0
2015-02-25 13:00:00,11.96,11.97,11.96,11.97,22800.0,11.4048,11.4143,11.4048,11.4143,22800.0
2015-02-25 13:05:00,11.96,11.97,11.96,11.97,36000.0,11.4048,11.4143,11.4048,11.4143,36000.0
2015-02-25 13:10:00,11.96,11.97,11.96,11.96,55200.0,11.4048,11.4143,11.4048,11.4048,55200.0
2015-02-25 13:15:00,11.97,11.97,11.96,11.97,134400.0,11.4143,11.4143,11.4048,11.4143,134400.0
2015-02-25 13:20:00,11.97,11.97,11.97,11.97,0.0,11.4143,11.4143,11.4143,11.4143,0.0
2015-02-25 13:25:00,11.97,11.98,11.97,11.98,55200.0,11.4143,11.4238,11.4143,11.4238,55200.0
2015-02-25 13:30:00,11.98,12.01,11.98,12.01,376800.0,11.4238,11.4524,11.4238,11.4524,376800.0
2015-02-25 13:35:00,12.0,12.02,12.0,12.02,465600.0,11.4429,11.462,11.4429,11.462,465600.0
2015-02-25 13:40:00,12.02,12.02,12.0,12.0,45600.0,11.462,11.462,11.4429,11.4429,45600.0
2015-02-25 13:45:00,12.0,12.01,12.0,12.0,9600.0,11.4429,11.4524,11.4429,11.4429,9600.0
2015-02-25 13:50:00,12.01,12.01,12.0,12.0,530400.0,11.4524,11.4524,11.4429,11.4429,530400.0
2015-02-25 13:55:00,12.01,12.01,12.0,12.0,56400.0,11.4524,11.4524,11.4429,11.4429,56400.0
2015-02-25 14:00:00,12.01,12.01,12.0,12.0,42000.0,11.4524,11.4524,11.4429,11.4429,42000.0
2015-02-25 14:05:00,12.0,12.0,11.98,11.98,277200.0,11.4429,11.4429,11.4238,11.4238,277200.0
2015-02-25 14:10:00,11.98,11.99,11.98,11.98,32400.0,11.4238,11.4334,11.4238,11.4238,32400.0
2015-02-25 14:15:00,11.98,11.99,11.98,11.99,50400.0,11.4238,11.4334,11.4238,11.4334,50400.0
2015-02-25 14:20:00,11.98,11.98,11.96,11.96,73200.0,11.4238,11.4238,11.4048,11.4048,73200.0
2015-02-25 14:25:00,11.97,11.97,11.96,11.96,151200.0,11.4143,11.4143,11.4048,11.4048,151200.0
2015-02-25 14:30:00,11.96,11.97,11.95,11.95,160800.0,11.4048,11.4143,11.3952,11.3952,160800.0
2015-02-25 14:35:00,11.95,11.96,11.9,11.9,200400.0,11.3952,11.4048,11.3475,11.3475,200400.0
2015-02-25 14:40:00,11.9,11.91,11.9,11.9,201600.0,11.3475,11.3571,11.3475,11.3475,201600.0
2015-02-25 14:45:00,11.9,11.92,11.9,11.9,126000.0,11.3475,11.3666,11.3475,11.3475,126000.0
2015-02-25 14:50:00,11.9,11.91,11.87,11.9,187200.0,11.3475,11.3571,11.3189,11.3475,187200.0
2015-02-25 14:55:00,11.9,11.91,11.9,11.91,27600.0,11.3475,11.3571,11.3475,11.3571,27600.0
2015-02-25 15:00:00,11.89,11.9,11.85,11.86,604800.0,11.338,11.3475,11.2999,11.3094,604800.0
2015-02-25 15:05:00,11.85,11.88,11.85,11.87,216000.0,11.2999,11.3285,11.2999,11.3189,216000.0
2015-02-25 15:10:00,11.86,11.89,11.86,11.89,63600.0,11.3094,11.338,11.3094,11.338,63600.0
2015-02-25 15:15:00,11.89,11.89,11.89,11.89,51600.0,11.338,11.338,11.338,11.338,51600.0
2015-02-25 15:20:00,11.9,11.9,11.88,11.89,67200.0,11.3475,11.3475,11.3285,11.338,67200.0
2015-02-25 15:25:00,11.89,11.89,11.86,11.86,79200.0,11.338,11.338,11.3094,11.3094,79200.0
2015-02-25 15:30:00,11.86,11.89,11.86,11.88,87600.0,11.3094,11.338,11.3094,11.3285,87600.0
2015-02-25 15:35:00,11.87,11.89,11.87,11.88,28800.0,11.3189,11.338,11.3189,11.3285,28800.0
2015-02-25 15:40:00,11.89,11.9,11.89,11.9,50400.0,11.338,11.3475,11.338,11.3475,50400.0
2015-02-25 15:45:00,11.9,11.91,11.89,11.91,94800.0,11.3475,11.3571,11.338,11.3571,94800.0
2015-02-25 15:50:00,11.92,11.92,11.91,11.92,211200.0,11.3666,11.3666,11.3571,11.3666,211200.0
2015-02-25 15:55:00,11.93,11.93,11.91,11.91,634800.0,11.3761,11.3761,11.3571,11.3571,634800.0
2015-02-26 09:30:00,11.9,11.9,11.87,11.87,213600.0,11.3475,11.3475,11.3189,11.3189,213600.0
2015-02-26 09:35:00,11.87,11.92,11.87,11.91,102000.0,11.3189,11.3666,11.3189,11.3571,102000.0
2015-02-26 09:40:00,11.91,11.92,11.91,11.91,110400.0,11.3571,11.3666,11.3571,11.3571,110400.0
2015-02-26 09:45:00,11.9,11.9,11.87,11.88,303600.0,11.3475,11.3475,11.3189,11.3285,303600.0
2015-02-26 09:50:00,11.88,11.88,11.85,11.85,146400.0,11.3285,11.3285,11.2999,11.2999,146400.0
2015-02-26 09:55:00,11.84,11.84,11.79,11.79,572400.0,11.2903,11.2903,11.2426,11.2426,572400.0
2015-02-26 10:00:00,11.79,11.83,11.79,11.83,436800.0,11.2426,11.2808,11.2426,11.2808,436800.0
2015-02-26 10:05:00,11.82,11.83,11.82,11.82,192000.0,11.2713,11.2808,11.2713,11.2713,192000.0
2015-02-26 10:10:00,11.83,11.83,11.81,11.82,87600.0,11.2808,11.2808,11.2617,11.2713,87600.0
2015-02-26 10:15:00,11.83,11.85,11.83,11.85,127200.0,11.2808,11.2999,11.2808,11.2999,127200.0
2015-02-26 10:20:00,11.84,11.85,11.84,11.85,255600.0,11.2903,11.2999,11.2903,11.2999,255600.0
2015-02-26 10:25:00,11.84,11.85,11.84,11.85,82800.0,11.2903,11.2999,11.2903,11.2999,82800.0
2015-02-26 10:30:00,11.84,11.85,11.83,11.85,112800.0,11.2903,11.2999,11.2808,11.2999,112800.0
2015-02-26 10:35:00,11.85,11.88,11.85,11.88,352800.0,11.2999,11.3285,11.2999,11.3285,352800.0
2015-02-26 10:40:00,11.88,11.88,11.87,11.88,45600.0,11.3285,11.3285,11.3189,11.3285,45600.0
2015-02-26 10:45:00,11.88,11.89,11.87,11.87,68400.0,11.3285,11.338,11.3189,11.3189,68400.0
2015-02-26 10:50:00,11.88,11.88,11.87,11.88,50400.0,11.3285,11.3285,11.3189,11.3285,50400.0
2015-02-26 10:55:00,11.88,11.89,11.88,11.88,40800.0,11.3285,11.338,11.3285,11.3285,40800.0
2015-02-26 11:00:00,11.88,11.91,11.88,11.9,213600.0,11.3285,11.3571,11.3285,11.3475,213600.0
2015-02-26 11:05:00,11.9,11.93,11.9,11.92,298800.0,11.3475,11.3761,11.3475,11.3666,298800.0
2015-02-26 11:10:00,11.92,11.92,11.91,11.92,103200.0,11.3666,11.3666,11.3571,11.3666,103200.0
2015-02-26 11:15:00,11.91,11.92,11.91,11.92,51600.0,11.3571,11.3666,11.3571,11.3666,51600.0
2015-02-26 11:20:00,11.92,11.92,11.9,11.9,181200.0,11.3666,11.3666,11.3475,11.3475,181200.0
2015-02-26 11:25:00,11.91,11.91,11.9,11.9,99600.0,11.3571,11.3571,11.3475,11.3475,99600.0
2015-02-26 11:30:00,11.9,11.91,11.9,11.9,51600.0,11.3475,11.3571,11.3475,11.3475,51600.0
2015-02-26 11:35:00,11.91,11.92,11.91,11.91,320400.0,11.3571,11.3666,11.3571,11.3571,320400.0
2015-02-26 11:40:00,11.91,11.92,11.91,11.91,225600.0,11.3571,11.3666,11.3571,11.3571,225600.0
2015-02-26 11:45:00,11.91,11.91,11.9,11.9,82800.0,11.3571,11.3571,11.3475,11.3475,82800.0
2015-02-26 11:50:00,11.9,11.91,11.9,11.9,102000.0,11.3475,11.3571,11.3475,11.3475,102000.0
2015-02-26 11:55:00,11.91,11.91,11.89,11.89,81600.0,11.3571,11.3571,11.338,11.338,81600.0
2015-02-26 12:00:00,11.89,11.9,11.88,11.88,91200.0,11.338,11.3475,11.3285,11.3285,91200.0
2015-02-26 12:05:00,11.87,11.88,11.87,11.88,55200.0,11.3189,11.3285,11.3189,11.3285,55200.0
2015-02-26 12:10:00,11.88,11.88,11.87,11.88,28800.0,11.3285,11.3285,11.3189,11.3285,28800.0
2015-02-26 12:15:00,11.87,11.87,11.84,11.84,69600.0,11.3189,11.3189,11.2903,11.2903,69600.0
2015-02-26 12:20:00,11.84,11.85,11.83,11.85,80400.0,11.2903,11.2999,11.2808,11.2999,80400.0
2015-02-26 12:25:00,11.85,11.87,11.85,11.86,46800.0,11.2999,11.3189,11.2999,11.3094,46800.0
2015-02-26 12:30:00,11.86,11.88,11.86,11.88,28800.0,11.3094,11.3285,11.3094,11.3285,28800.0
2015-02-26 12:35:00,11.88,11.88,11.87,11.88,51600.0,11.3285,11.3285,11.3189,11.3285,51600.0
2015-02-26 12:40:00,11.88,11.88,11.88,11.88,28800.0,11.3285,11.3285,11.3285,11.3285,28800.0
2015-02-26 12:45:00,11.88,11.92,11.87,11.91,128400.0,11.3285,11.3666,11.3189,11.3571,128400.0
2015-02-26 12:50:00,11.9,11.91,11.9,11.91,39600.0,11.3475,11.3571,11.3475,11.3571,39600.0
2015-02-26 12:55:00,11.91,11.91,11.9,11.91,6000.0,11.3571,11.3571,11.3475,11.3571,6000.0
2015-02-26 13:00:00,11.91,11.91,11.9,11.9,43200.0,11.3571,11.3571,11.3475,11.3475,43200.0
2015-02-26 13:05:00,11.9,11.9,11.9,11.9,4800.0,11.3475,11.3475,11.3475,11.3475,4800.0
2015-02-26 13:10:00,11.91,11.91,11.91,11.91,4800.0,11.3571,11.3571,11.3571,11.3571,4800.0
2015-02-26 13:15:00,11.91,11.91,11.9,11.91,26400.0,11.3571,11.3571,11.3475,11.3571,26400.0
2015-02-26 13:20:00,11.9,11.9,11.85,11.86,391200.0,11.3475,11.3475,11.2999,11.3094,391200.0
2015-02-26 13:25:00,11.86,11.88,11.86,11.87,505200.0,11.3094,11.3285,11.3094,11.3189,505200.0
2015-02-26 13:30:00,11.87,11.89,11.87,11.89,24000.0,11.3189,11.338,11.3189,11.338,24000.0
2015-02-26 13:35:00,11.88,11.89,11.88,11.89,105600.0,11.3285,11.338,11.3285,11.338,105600.0
2015-02-26 13:40:00,11.89,11.9,11.88,11.88,84000.0,11.338,11.3475,11.3285,11.3285,84000.0
2015-02-26 13:45:00,11.87,11.88,11.87,11.87,15600.0,11.3189,11.3285,11.3189,11.3189,15600.0
2015-02-26 13:50:00,11.87,11.88,11.87,11.87,15600.0,11.3189,11.3285,11.3189,11.3189,15600.0
2015-02-26 13:55:00,11.88,11.88,11.87,11.87,12000.0,11.3285,11.3285,11.3189,11.3189,12000.0
2015-02-26 14:00:00,11.88,11.89,11.88,11.88,62400.0,11.3285,11.338,11.3285,11.3285,62400.0
2015-02-26 14:05:00,11.88,11.88,11.85,11.86,44400.0,11.3285,11.3285,11.2999,11.3094,44400.0
2015-02-26 14:10:00,11.85,11.86,11.84,11.85,82800.0,11.2999,11.3094,11.2903,11.2999,82800.0
2015-02-26 14:15:00,11.85,11.85,11.82,11.83,328800.0,11.2999,11.2999,11.2713,11.2808,328800.0
2015-02-26 14:20:00,11.82,11.85,11.82,11.84,222000.0,11.2713,11.2999,11.2713,11.2903,222000.0
2015-02-26 14:25:00,11.84,11.85,11.81,11.81,86400.0,11.2903,11.2999,11.2617,11.2617,86400.0
2015-02-26 14:30:00,11.81,11.82,11.8,11.8,54000.0,11.2617,11.2713,11.2522,11.2522,54000.0
2015-02-26 14:35:00,11.8,11.81,11.78,11.81,255600.0,11.2522,11.2617,11.2331,11.2617,255600.0
2015-02-26 14:40:00,11.81,11.82,11.8,11.8,94800.0,11.2617,11.2713,11.2522,11.2522,94800.0
2015-02-26 14:45:00,11.8,11.81,11.8,11.8,37200.0,11.2522,11.2617,11.2522,11.2522,37200.0
2015-02-26 14:50:00,11.81,11.82,11.81,11.82,62400.0,11.2617,11.2713,11.2617,11.2713,62400.0
2015-02-26 14:55:00,11.81,11.81,11.79,11.8,97200.0,11.2617,11.2617,11.2426,11.2522,97200.0
2015-02-26 15:00:00,11.8,11.8,11.75,11.77,360000.0,11.2522,11.2522,11.2045,11.2236,360000.0
2015-02-26 15:05:00,11.76,11.79,11.76,11.79,142800.0,11.214,11.2426,11.214,11.2426,142800.0
2015-02-26 15:10:00,11.78,11.82,11.78,11.82,327600.0,11.2331,11.2713,11.2331,11.2713,327600.0
2015-02-26 15:15:00,11.82,11.84,11.8,11.84,189600.0,11.2713,11.2903,11.2522,11.2903,189600.0
2015-02-26 15:20:00,11.84,11.84,11.82,11.82,226800.0,11.2903,11.2903,11.2713,11.2713,226800.0
2015-02-26 15:25:00,11.83,11.84,11.82,11.84,34800.0,11.2808,11.2903,11.2713,11.2903,34800.0
2015-02-26 15:30:00,11.85,11.86,11.83,11.84,98400.0,11.2999,11.3094,11.2808,11.2903,98400.0
2015-02-26 15:35:00,11.85,11.85,11.83,11.84,25200.0,11.2999,11.2999,11.2808,11.2903,25200.0
2015-02-26 15:40:00,11.84,11.88,11.84,11.87,219600.0,11.2903,11.3285,11.2903,11.3189,219600.0
2015-02-26 15:45:00,11.88,11.88,11.86,11.87,121200.0,11.3285,11.3285,11.3094,11.3189,121200.0
2015-02-26 15:50:00,11.87,11.89,11.86,11.89,207600.0,11.3189,11.338,11.3094,11.338,207600.0
2015-02-26 15:55:00,11.89,11.89,11.86,11.87,253200.0,11.338,11.338,11.3094,11.3189,253200.0
2015-02-27 09:30:00,11.85,11.87,11.84,11.86,272400.0,11.2999,11.3189,11.2903,11.3094,272400.0
2015-02-27 09:35:00,11.87,11.88,11.87,11.87,178800.0,11.3189,11.3285,11.3189,11.3189,178800.0
2015-02-27 09:40:00,11.88,11.88,11.81,11.82,516000.0,11.3285,11.3285,11.2617,11.2713,516000.0
2015-02-27 09:45:00,11.82,11.82,11.78,11.81,400800.0,11.2713,11.2713,11.2331,11.2617,400800.0
2015-02-27 09:50:00,11.81,11.82,11.81,11.81,74400.0,11.2617,11.2713,11.2617,11.2617,74400.0
2015-02-27 09:55:00,11.83,11.83,11.81,11.82,58800.0,11.2808,11.2808,11.2617,11.2713,58800.0
2015-02-27 10:00:00,11.81,11.86,11.81,11.86,410400.0,11.2617,11.3094,11.2617,11.3094,410400.0
2015-02-27 10:05:00,11.85,11.85,11.84,11.85,69600.0,11.2999,11.2999,11.2903,11.2999,69600.0
2015-02-27 10:10:00,11.85,11.86,11.81,11.81,58800.0,11.2999,11.3094,11.2617,11.2617,58800.0
2015-02-27 10:15:00,11.82,11.83,11.82,11.83,57600.0,11.2713,11.2808,11.2713,11.2808,57600.0
2015-02-27 10:20:00,11.83,11.86,11.83,11.85,33600.0,11.2808,11.3094,11.2808,11.2999,33600.0
2015-02-27 10:25:00,11.86,11.87,11.85,11.87,49200.0,11.3094,11.3189,11.2999,11.3189,49200.0
2015-02-27 10:30:00,11.88,11.88,11.86,11.86,181200.0,11.3285,11.3285,11.3094,11.3094,181200.0
2015-02-27 10:35:00,11.87,11.87,11.84,11.85,31200.0,11.3189,11.3189,11.2903,11.2999,31200.0
2015-02-27 10:40:00,11.86,11.88,11.85,11.88,69600.0,11.3094,11.3285,11.2999,11.3285,69600.0
2015-02-27 10:45:00,11.88,11.89,11.88,11.88,207600.0,11.3285,11.338,11.3285,11.3285,207600.0
2015-02-27 10:50:00,11.88,11.89,11.88,11.88,20400.0,11.3285,11.338,11.3285,11.3285,20400.0
2015-02-27 10:55:00,11.89,11.9,11.89,11.9,154800.0,11.338,11.3475,11.338,11.3475,154800.0
2015-02-27 11:00:00,11.89,11.89,11.86,11.86,60000.0,11.338,11.338,11.3094,11.3094,60000.0
2015-02-27 11:05:00,11.87,11.88,11.87,11.88,30000.0,11.3189,11.3285,11.3189,11.3285,30000.0
2015-02-27 11:10:00,11.87,11.88,11.87,11.88,28800.0,11.3189,11.3285,11.3189,11.3285,28800.0
2015-02-27 11:15:00,11.89,11.89,11.88,11.88,28800.0,11.338,11.338,11.3285,11.3285,28800.0
2015-02-27 11:20:00,11.88,11.88,11.85,11.87,60000.0,11.3285,11.3285,11.2999,11.3189,60000.0
2015-02-27 11:25:00,11.87,11.87,11.84,11.84,79200.0,11.3189,11.3189,11.2903,11.2903,79200.0
2015-02-27 11:30:00,11.84,11.86,11.84,11.86,9600.0,11.2903,11.3094,11.2903,11.3094,9600.0
2015-02-27 11:35:00,11.87,11.87,11.86,11.87,26400.0,11.3189,11.3189,11.3094,11.3189,26400.0
2015-02-27 11:40:00,11.87,11.89,11.87,11.89,34800.0,11.3189,11.338,11.3189,11.338,34800.0
2015-02-27 11:45:00,11.89,11.89,11.88,11.88,20400.0,11.338,11.338,11.3285,11.3285,20400.0
2015-02-27 11:50:00,11.87,11.87,11.86,11.86,21600.0,11.3189,11.3189,11.3094,11.3094,21600.0
2015-02-27 11:55:00,11.86,11.86,11.86,11.86,0.0,11.3094,11.3094,11.3094,11.3094,0.0
2015-02-27 12:00:00,11.88,11.88,11.87,11.88,31200.0,11.3285,11.3285,11.3189,11.3285,31200.0
2015-02-27 12:05:00,11.88,11.88,11.88,11.88,9600.0,11.3285,11.3285,11.3285,11.3285,9600.0
2015-02-27 12:10:00,11.88,11.88,11.88,11.88,40800.0,11.3285,11.3285,11.3285,11.3285,40800.0
2015-02-27 12:15:00,11.88,11.88,11.88,11.88,37200.0,11.3285,11.3285,11.3285,11.3285,37200.0
2015-02-27 12:20:00,11.88,11.9,11.88,11.9,48000.0,11.3285,11.3475,11.3285,11.3475,48000.0
2015-02-27 12:25:00,11.9,11.9,11.89,11.9,96000.0,11.3475,11.3475,11.338,11.3475,96000.0
2015-02-27 12:30:00,11.9,11.91,11.9,11.9,25200.0,11.3475,11.3571,11.3475,11.3475,25200.0
2015-02-27 12:35:00,11.9,11.9,11.89,11.89,3600.0,11.3475,11.3475,11.338,11.338,3600.0
2015-02-27 12:40:00,11.88,11.89,11.88,11.89,3600.0,11.3285,11.338,11.3285,11.338,3600.0
2015-02-27 12:45:00,11.89,11.89,11.88,11.88,6000.0,11.338,11.338,11.3285,11.3285,6000.0
2015-02-27 12:50:00,11.88,11.88,11.86,11.86,52800.0,11.3285,11.3285,11.3094,11.3094,52800.0
2015-02-27 12:55:00,11.87,11.88,11.87,11.87,22800.0,11.3189,11.3285,11.3189,11.3189,22800.0
2015-02-27 13:00:00,11.87,11.88,11.86,11.86,27600.0,11.3189,11.3285,11.3094,11.3094,27600.0
2015-02-27 13:05:00,11.86,11.87,11.86,11.87,50400.0,11.3094,11.3189,11.3094,11.3189,50400.0
2015-02-27 13:10:00,11.86,11.86,11.86,11.86,1200.0,11.3094,11.3094,11.3094,11.3094,1200.0
2015-02-27 13:15:00,11.86,11.86,11.85,11.85,40800.0,11.3094,11.3094,11.2999,11.2999,40800.0
2015-02-27 13:20:00,11.85,11.86,11.85,11.85,9600.0,11.2999,11.3094,11.2999,11.2999,9600.0
2015-02-27 13:25:00,11.84,11.84,11.83,11.84,60000.0,11.2903,11.2903,11.2808,11.2903,60000.0
2015-02-27 13:30:00,11.85,11.85,11.84,11.84,31200.0,11.2999,11.2999,11.2903,11.2903,31200.0
2015-02-27 13:35:00,11.84,11.84,11.83,11.84,44400.0,11.2903,11.2903,11.2808,11.2903,44400.0
2015-02-27 13:40:00,11.83,11.85,11.83,11.84,85200.0,11.2808,11.2999,11.2808,11.2903,85200.0
2015-02-27 13:45:00,11.84,11.85,11.84,11.85,60000.0,11.2903,11.2999,11.2903,11.2999,60000.0
2015-02-27 13:50:00,11.85,11.86,11.85,11.85,20400.0,11.2999,11.3094,11.2999,11.2999,20400.0
2015-02-27 13:55:00,11.85,11.85,11.85,11.85,6000.0,11.2999,11.2999,11.2999,11.2999,6000.0
2015-02-27 14:00:00,11.86,11.87,11.85,11.87,54000.0,11.3094,11.3189,11.2999,11.3189,54000.0
2015-02-27 14:05:00,11.86,11.87,11.85,11.85,33600.0,11.3094,11.3189,11.2999,11.2999,33600.0
2015-02-27 14:10:00,11.85,11.85,11.84,11.84,20400.0,11.2999,11.2999,11.2903,11.2903,20400.0
2015-02-27 14:15:00,11.84,11.84,11.84,11.84,3600.0,11.2903,11.2903,11.2903,11.2903,3600.0
2015-02-27 14:20:00,11.83,11.85,11.83,11.85,21600.0,11.2808,11.2999,11.2808,11.2999,21600.0
2015-02-27 14:25:00,11.85,11.85,11.85,11.85,3600.0,11.2999,11.2999,11.2999,11.2999,3600.0
2015-02-27 14:30:00,11.84,11.84,11.84,11.84,13200.0,11.2903,11.2903,11.2903,11.2903,13200.0
2015-02-27 14:35:00,11.85,11.85,11.8,11.8,75600.0,11.2999,11.2999,11.2522,11.2522,75600.0
2015-02-27 14:40:00,11.81,11.81,11.79,11.8,93600.0,11.2617,11.2617,11.2426,11.2522,93600.0
2015-02-27 14:45:00,11.78,11.8,11.78,11.8,102000.0,11.2331,11.2522,11.2331,11.2522,102000.0
2015-02-27 14:50:00,11.8,11.8,11.79,11.8,56400.0,11.2522,11.2522,11.2426,11.2522,56400.0
2015-02-27 14:55:00,11.8,11.8,11.78,11.8,103200.0,11.2522,11.2522,11.2331,11.2522,103200.0
2015-02-27 15:00:00,11.79,11.79,11.76,11.78,136800.0,11.2426,11.2426,11.214,11.2331,136800.0
2015-02-27 15:05:00,11.78,11.8,11.78,11.79,66000.0,11.2331,11.2522,11.2331,11.2426,66000.0
2015-02-27 15:10:00,11.78,11.79,11.77,11.79,22800.0,11.2331,11.2426,11.2236,11.2426,22800.0
2015-02-27 15:15:00,11.77,11.8,11.77,11.79,193200.0,11.2236,11.2522,11.2236,11.2426,193200.0
2015-02-27 15:20:00,11.79,11.81,11.79,11.81,60000.0,11.2426,11.2617,11.2426,11.2617,60000.0
2015-02-27 15:25:00,11.81,11.82,11.8,11.82,193200.0,11.2617,11.2713,11.2522,11.2713,193200.0
2015-02-27 15:30:00,11.82,11.82,11.78,11.79,163200.0,11.2713,11.2713,11.2331,11.2426,163200.0
2015-02-27 15:35:00,11.78,11.8,11.77,11.78,116400.0,11.2331,11.2522,11.2236,11.2331,116400.0
2015-02-27 15:40:00,11.77,11.78,11.75,11.77,318000.0,11.2236,11.2331,11.2045,11.2236,318000.0
2015-02-27 15:45:00,11.76,11.79,11.76,11.79,175200.0,11.214,11.2426,11.214,11.2426,175200.0
2015-02-27 15:50:00,11.78,11.79,11.77,11.77,112800.0,11.2331,11.2426,11.2236,11.2236,112800.0
2015-02-27 15:55:00,11.77,11.78,11.76,11.76,692400.0,11.2236,11.2331,11.214,11.214,692400.0
2015-03-02 09:30:00,11.77,11.8,11.77,11.79,350400.0,11.2236,11.2522,11.2236,11.2426,350400.0
2015-03-02 09:35:00,11.79,11.81,11.79,11.8,303600.0,11.2426,11.2617,11.2426,11.2522,303600.0
2015-03-02 09:40:00,11.8,11.81,11.79,11.81,235200.0,11.2522,11.2617,11.2426,11.2617,235200.0
2015-03-02 09:45:00,11.82,11.84,11.82,11.84,204000.0,11.2713,11.2903,11.2713,11.2903,204000.0
2015-03-02 09:50:00,11.84,11.85,11.84,11.85,86400.0,11.2903,11.2999,11.2903,11.2999,86400.0
2015-03-02 09:55:00,11.85,11.86,11.85,11.85,104400.0,11.2999,11.3094,11.2999,11.2999,104400.0
2015-03-02 10:00:00,11.85,11.88,11.85,11.86,333600.0,11.2999,11.3285,11.2999,11.3094,333600.0
2015-03-02 10:05:00,11.86,11.88,11.85,11.87,100800.0,11.3094,11.3285,11.2999,11.3189,100800.0
2015-03-02 10:10:00,11.87,11.92,11.87,11.9,613200.0,11.3189,11.3666,11.3189,11.3475,613200.0
2015-03-02 10:15:00,11.9,11.91,11.89,11.9,111600.0,11.3475,11.3571,11.338,11.3475,111600.0
2015-03-02 10:20:00,11.89,11.91,11.89,11.9,562800.0,11.338,11.3571,11.338,11.3475,562800.0
2015-03-02 10:25:00,11.9,11.91,11.9,11.91,172800.0,11.3475,11.3571,11.3475,11.3571,172800.0
2015-03-02 10:30:00,11.91,11.93,11.9,11.91,115200.0,11.3571,11.3761,11.3475,11.3571,115200.0
2015-03-02 10:35:00,11.91,11.91,11.9,11.91,30000.0,11.3571,11.3571,11.3475,11.3571,30000.0
2015-03-02 10:40:00,11.91,11.92,11.89,11.89,97200.0,11.3571,11.3666,11.338,11.338,97200.0
2015-03-02 10:45:00,11.9,11.91,11.89,11.89,30000.0,11.3475,11.3571,11.338,11.338,30000.0
2015-03-02 10:50:00,11.89,11.92,11.89,11.91,26400.0,11.338,11.3666,11.338,11.3571,26400.0
2015-03-02 10:55:00,11.92,11.92,11.9,11.9,133200.0,11.3666,11.3666,11.3475,11.3475,133200.0
2015-03-02 11:00:00,11.91,11.92,11.89,11.89,122400.0,11.3571,11.3666,11.338,11.338,122400.0
2015-03-02 11:05:00,11.88,11.89,11.88,11.89,60000.0,11.3285,11.338,11.3285,11.338,60000.0
2015-03-02 11:10:00,11.9,11.9,11.88,11.89,38400.0,11.3475,11.3475,11.3285,11.338,38400.0
2015-03-02 11:15:00,11.9,11.9,11.89,11.89,39600.0,11.3475,11.3475,11.338,11.338,39600.0
2015-03-02 11:20:00,11.91,11.91,11.9,11.91,27600.0,11.3571,11.3571,11.3475,11.3571,27600.0
2015-03-02 11:25:00,11.91,11.91,11.9,11.9,93600.0,11.3571,11.3571,11.3475,11.3475,93600.0
2015-03-02 11:30:00,11.9,11.92,11.9,11.92,76800.0,11.3475,11.3666,11.3475,11.3666,76800.0
2015-03-02 11:35:00,11.93,11.94,11.92,11.92,145200.0,11.3761,11.3857,11.3666,11.3666,145200.0
2015-03-02 11:40:00,11.93,11.93,11.92,11.92,109200.0,11.3761,11.3761,11.3666,11.3666,109200.0
2015-03-02 11:45:00,11.92,11.92,11.91,11.91,333600.0,11.3666,11.3666,11.3571,11.3571,333600.0
2015-03-02 11:50:00,11.91,11.92,11.9,11.91,58800.0,11.3571,11.3666,11.3475,11.3571,58800.0
2015-03-02 11:55:00,11.9,11.91,11.9,11.9,48000.0,11.3475,11.3571,11.3475,11.3475,48000.0
2015-03-02 12:00:00,11.9,11.9,11.9,11.9,3600.0,11.3475,11.3475,11.3475,11.3475,3600.0
2015-03-02 12:05:00,11.9,11.9,11.9,11.9,67200.0,11.3475,11.3475,11.3475,11.3475,67200.0
2015-03-02 12:10:00,11.89,11.89,11.86,11.87,86400.0,11.338,11.338,11.3094,11.3189,86400.0
2015-03-02 12:15:00,11.87,11.87,11.86,11.86,306000.0,11.3189,11.3189,11.3094,11.3094,306000.0
2015-03-02 12:20:00,11.86,11.86,11.84,11.85,264000.0,11.3094,11.3094,11.2903,11.2999,264000.0
2015-03-02 12:25:00,11.85,11.85,11.85,11.85,10800.0,11.2999,11.2999,11.2999,11.2999,10800.0
2015-03-02 12:30:00,11.85,11.87,11.85,11.87,124800.0,11.2999,11.3189,11.2999,11.3189,124800.0
2015-03-02 12:35:00,11.87,11.87,11.85,11.86,49200.0,11.3189,11.3189,11.2999,11.3094,49200.0
2015-03-02 12:40:00,11.85,11.86,11.85,11.86,49200.0,11.2999,11.3094,11.2999,11.3094,49200.0
2015-03-02 12:45:00,11.86,11.87,11.86,11.86,84000.0,11.3094,11.3189,11.3094,11.3094,84000.0
2015-03-02 12:50:00,11.86,11.88,11.86,11.87,45600.0,11.3094,11.3285,11.3094,11.3189,45600.0
2015-03-02 12:55:00,11.88,11.89,11.87,11.88,24000.0,11.3285,11.338,11.3189,11.3285,24000.0
2015-03-02 13:00:00,11.88,11.88,11.87,11.88,232800.0,11.3285,11.3285,11.3189,11.3285,232800.0
2015-03-02 13:05:00,11.88,11.88,11.87,11.87,40800.0,11.3285,11.3285,11.3189,11.3189,40800.0
2015-03-02 13:10:00,11.88,11.88,11.87,11.88,49200.0,11.3285,11.3285,11.3189,11.3285,49200.0
2015-03-02 13:15:00,11.88,11.88,11.88,11.88,42000.0,11.3285,11.3285,11.3285,11.3285,42000.0
2015-03-02 13:20:00,11.88,11.89,11.87,11.88,63600.0,11.3285,11.338,11.3189,11.3285,63600.0
2015-03-02 13:25:00,11.87,11.88,11.87,11.88,18000.0,11.3189,11.3285,11.3189,11.3285,18000.0
2015-03-02 13:30:00,11.89,11.9,11.88,11.89,72000.0,11.338,11.3475,11.3285,11.338,72000.0
2015-03-02 13:35:00,11.88,11.9,11.88,11.9,100800.0,11.3285,11.3475,11.3285,11.3475,100800.0
2015-03-02 13:40:00,11.9,11.92,11.9,11.91,75600.0,11.3475,11.3666,11.3475,11.3571,75600.0
2015-03-02 13:45:00,11.91,11.92,11.9,11.91,26400.0,11.3571,11.3666,11.3475,11.3571,26400.0
2015-03-02 13:50:00,11.91,11.91,11.9,11.91,19200.0,11.3571,11.3571,11.3475,11.3571,19200.0
2015-03-02 13:55:00,11.9,11.91,11.9,11.91,6000.0,11.3475,11.3571,11.3475,11.3571,6000.0
2015-03-02 14:00:00,11.91,11.91,11.91,11.91,4800.0,11.3571,11.3571,11.3571,11.3571,4800.0
2015-03-02 14:05:00,11.92,11.92,11.9,11.91,62400.0,11.3666,11.3666,11.3475,11.3571,62400.0
2015-03-02 14:10:00,11.9,11.9,11.89,11.89,50400.0,11.3475,11.3475,11.338,11.338,50400.0
2015-03-02 14:15:00,11.9,11.9,11.89,11.89,51600.0,11.3475,11.3475,11.338,11.338,51600.0
2015-03-02 14:20:00,11.89,11.89,11.88,11.88,168000.0,11.338,11.338,11.3285,11.3285,168000.0
2015-03-02 14:25:00,11.89,11.89,11.87,11.87,36000.0,11.338,11.338,11.3189,11.3189,36000.0
2015-03-02 14:30:00,11.87,11.88,11.87,11.88,70800.0,11.3189,11.3285,11.3189,11.3285,70800.0
2015-03-02 14:35:00,11.88,11.88,11.88,11.88,96000.0,11.3285,11.3285,11.3285,11.3285,96000.0
2015-03-02 14:40:00,11.88,11.88,11.88,11.88,7200.0,11.3285,11.3285,11.3285,11.3285,7200.0
2015-03-02 14:45:00,11.89,11.9,11.88,11.9,111600.0,11.338,11.3475,11.3285,11.3475,111600.0
2015-03-02 14:50:00,11.9,11.91,11.9,11.9,90000.0,11.3475,11.3571,11.3475,11.3475,90000.0
2015-03-02 14:55:00,11.9,11.92,11.9,11.92,51600.0,11.3475,11.3666,11.3475,11.3666,51600.0
2015-03-02 15:00:00,11.92,11.92,11.91,11.91,36000.0,11.3666,11.3666,11.3571,11.3571,36000.0
2015-03-02 15:05:00,11.92,11.93,11.92,11.93,62400.0,11.3666,11.3761,11.3666,11.3761,62400.0
2015-03-02 15:10:00,11.93,11.94,11.93,11.93,81600.0,11.3761,11.3857,11.3761,11.3761,81600.0
2015-03-02 15:15:00,11.93,11.95,11.93,11.94,124800.0,11.3761,11.3952,11.3761,11.3857,124800.0
2015-03-02 15:20:00,11.94,11.95,11.94,11.94,112800.0,11.3857,11.3952,11.3857,11.3857,112800.0
2015-03-02 15:25:00,11.94,11.94,11.93,11.94,55200.0,11.3857,11.3857,11.3761,11.3857,55200.0
2015-03-02 15:30:00,11.95,11.95,11.94,11.95,81600.0,11.3952,11.3952,11.3857,11.3952,81600.0
2015-03-02 15:35:00,11.96,11.97,11.96,11.97,84000.0,11.4048,11.4143,11.4048,11.4143,84000.0
2015-03-02 15:40:00,11.97,11.97,11.96,11.97,157200.0,11.4143,11.4143,11.4048,11.4143,157200.0
2015-03-02 15:45:00,11.97,11.98,11.97,11.97,201600.0,11.4143,11.4238,11.4143,11.4143,201600.0
2015-03-02 15:50:00,11.98,11.98,11.97,11.97,240000.0,11.4238,11.4238,11.4143,11.4143,240000.0
2015-03-02 15:55:00,11.97,11.98,11.96,11.98,649200.0,11.4143,11.4238,11.4048,11.4238,649200.0
2015-03-03 09:30:00,11.88,11.89,11.86,11.88,770400.0,11.3285,11.338,11.3094,11.3285,770400.0
2015-03-03 09:35:00,11.88,11.9,11.88,11.9,236400.0,11.3285,11.3475,11.3285,11.3475,236400.0
2015-03-03 09:40:00,11.9,11.9,11.83,11.84,698400.0,11.3475,11.3475,11.2808,11.2903,698400.0
2015-03-03 09:45:00,11.84,11.85,11.81,11.82,332400.0,11.2903,11.2999,11.2617,11.2713,332400.0
2015-03-03 09:50:00,11.81,11.81,11.76,11.77,518400.0,11.2617,11.2617,11.214,11.2236,518400.0
2015-03-03 09:55:00,11.77,11.8,11.77,11.8,274800.0,11.2236,11.2522,11.2236,11.2522,274800.0
2015-03-03 10:00:00,11.78,11.82,11.78,11.82,279600.0,11.2331,11.2713,11.2331,11.2713,279600.0
2015-03-03 10:05:00,11.82,11.83,11.81,11.82,259200.0,11.2713,11.2808,11.2617,11.2713,259200.0
2015-03-03 10:10:00,11.81,11.83,11.8,11.8,175200.0,11.2617,11.2808,11.2522,11.2522,175200.0
2015-03-03 10:15:00,11.81,11.84,11.8,11.84,199200.0,11.2617,11.2903,11.2522,11.2903,199200.0
2015-03-03 10:20:00,11.84,11.84,11.81,11.82,104400.0,11.2903,11.2903,11.2617,11.2713,104400.0
2015-03-03 10:25:00,11.82,11.82,11.79,11.8,97200.0,11.2713,11.2713,11.2426,11.2522,97200.0
2015-03-03 10:30:00,11.81,11.82,11.79,11.82,116400.0,11.2617,11.2713,11.2426,11.2713,116400.0
2015-03-03 10:35:00,11.8,11.81,11.79,11.81,133200.0,11.2522,11.2617,11.2426,11.2617,133200.0
2015-03-03 10:40:00,11.81,11.82,11.81,11.82,111600.0,11.2617,11.2713,11.2617,11.2713,111600.0
2015-03-03 10:45:00,11.83,11.83,11.81,11.83,189600.0,11.2808,11.2808,11.2617,11.2808,189600.0
2015-03-03 10:50:00,11.82,11.82,11.8,11.81,57600.0,11.2713,11.2713,11.2522,11.2617,57600.0
2015-03-03 10:55:00,11.8,11.8,11.78,11.79,334800.0,11.2522,11.2522,11.2331,11.2426,334800.0
2015-03-03 11:00:00,11.79,11.79,11.78,11.79,110400.0,11.2426,11.2426,11.2331,11.2426,110400.0
2015-03-03 11:05:00,11.78,11.79,11.76,11.78,252000.0,11.2331,11.2426,11.214,11.2331,252000.0
2015-03-03 11:10:00,11.78,11.78,11.75,11.76,266400.0,11.2331,11.2331,11.2045,11.214,266400.0
2015-03-03 11:15:00,11.76,11.8,11.76,11.78,274800.0,11.214,11.2522,11.214,11.2331,274800.0
2015-03-03 11:20:00,11.79,11.79,11.79,11.79,22800.0,11.2426,11.2426,11.2426,11.2426,22800.0
2015-03-03 11:25:00,11.78,11.78,11.76,11.76,42000.0,11.2331,11.2331,11.214,11.214,42000.0
2015-03-03 11:30:00,11.77,11.77,11.69,11.71,715200.0,11.2236,11.2236,11.1473,11.1664,715200.0
2015-03-03 11:35:00,11.7,11.72,11.7,11.71,121200.0,11.1568,11.1759,11.1568,11.1664,121200.0
2015-03-03 11:40:00,11.72,11.72,11.67,11.68,438000.0,11.1759,11.1759,11.1282,11.1378,438000.0
2015-03-03 11:45:00,11.68,11.7,11.68,11.69,404400.0,11.1378,11.1568,11.1378,11.1473,404400.0
2015-03-03 11:50:00,11.7,11.72,11.7,11.72,170400.0,11.1568,11.1759,11.1568,11.1759,170400.0
2015-03-03 11:55:00,11.73,11.74,11.72,11.72,87600.0,11.1854,11.195,11.1759,11.1759,87600.0
2015-03-03 12:00:00,11.72,11.72,11.7,11.7,160800.0,11.1759,11.1759,11.1568,11.1568,160800.0
2015-03-03 12:05:00,11.71,11.72,11.7,11.71,92400.0,11.1664,11.1759,11.1568,11.1664,92400.0
2015-03-03 12:10:00,11.71,11.71,11.7,11.7,46800.0,11.1664,11.1664,11.1568,11.1568,46800.0
2015-03-03 12:15:00,11.7,11.72,11.7,11.71,39600.0,11.1568,11.1759,11.1568,11.1664,39600.0
2015-03-03 12:20:00,11.71,11.71,11.69,11.7,75600.0,11.1664,11.1664,11.1473,11.1568,75600.0
2015-03-03 12:25:00,11.69,11.69,11.65,11.68,288000.0,11.1473,11.1473,11.1091,11.1378,288000.0
2015-03-03 12:30:00,11.68,11.7,11.68,11.7,36000.0,11.1378,11.1568,11.1378,11.1568,36000.0
2015-03-03 12:35:00,11.7,11.72,11.7,11.72,196800.0,11.1568,11.1759,11.1568,11.1759,196800.0
2015-03-03 12:40:00,11.72,11.72,11.7,11.72,84000.0,11.1759,11.1759,11.1568,11.1759,84000.0
2015-03-03 12:45:00,11.72,11.72,11.71,11.71,12000.0,11.1759,11.1759,11.1664,11.1664,12000.0
2015-03-03 12:50:00,11.73,11.74,11.73,11.74,92400.0,11.1854,11.195,11.1854,11.195,92400.0
2015-03-03 12:55:00,11.75,11.77,11.75,11.76,97200.0,11.2045,11.2236,11.2045,11.214,97200.0
2015-03-03 13:00:00,11.77,11.79,11.77,11.77,351600.0,11.2236,11.2426,11.2236,11.2236,351600.0
2015-03-03 13:05:00,11.77,11.78,11.76,11.78,272400.0,11.2236,11.2331,11.214,11.2331,272400.0
2015-03-03 13:10:00,11.77,11.77,11.75,11.75,115200.0,11.2236,11.2236,11.2045,11.2045,115200.0
2015-03-03 13:15:00,11.75,11.76,11.75,11.75,8400.0,11.2045,11.214,11.2045,11.2045,8400.0
2015-03-03 13:20:00,11.76,11.76,11.75,11.75,76800.0,11.214,11.214,11.2045,11.2045,76800.0
2015-03-03 13:25:00,11.75,11.78,11.75,11.78,130800.0,11.2045,11.2331,11.2045,11.2331,130800.0
2015-03-03 13:30:00,11.78,11.79,11.78,11.78,98400.0,11.2331,11.2426,11.2331,11.2331,98400.0
2015-03-03 13:35:00,11.78,11.78,11.77,11.77,67200.0,11.2331,11.2331,11.2236,11.2236,67200.0
2015-03-03 13:40:00,11.76,11.77,11.75,11.76,84000.0,11.214,11.2236,11.2045,11.214,84000.0
2015-03-03 13:45:00,11.76,11.77,11.76,11.77,27600.0,11.214,11.2236,11.214,11.2236,27600.0
2015-03-03 13:50:00,11.78,11.78,11.77,11.78,60000.0,11.2331,11.2331,11.2236,11.2331,60000.0
2015-03-03 13:55:00,11.78,11.78,11.76,11.76,33600.0,11.2331,11.2331,11.214,11.214,33600.0
2015-03-03 14:00:00,11.77,11.78,11.77,11.78,36000.0,11.2236,11.2331,11.2236,11.2331,36000.0
2015-03-03 14:05:00,11.77,11.8,11.77,11.8,146400.0,11.2236,11.2522,11.2236,11.2522,146400.0
2015-03-03 14:10:00,11.8,11.82,11.8,11.82,264000.0,11.2522,11.2713,11.2522,11.2713,264000.0
2015-03-03 14:15:00,11.82,11.82,11.81,11.82,439200.0,11.2713,11.2713,11.2617,11.2713,439200.0
2015-03-03 14:20:00,11.83,11.83,11.82,11.82,62400.0,11.2808,11.2808,11.2713,11.2713,62400.0
2015-03-03 14:25:00,11.83,11.84,11.82,11.84,312000.0,11.2808,11.2903,11.2713,11.2903,312000.0
2015-03-03 14:30:00,11.84,11.85,11.82,11.82,90000.0,11.2903,11.2999,11.2713,11.2713,90000.0
2015-03-03 14:35:00,11.82,11.82,11.81,11.82,175200.0,11.2713,11.2713,11.2617,11.2713,175200.0
2015-03-03 14:40:00,11.81,11.82,11.78,11.79,241200.0,11.2617,11.2713,11.2331,11.2426,241200.0
2015-03-03 14:45:00,11.79,11.8,11.78,11.8,69600.0,11.2426,11.2522,11.2331,11.2522,69600.0
2015-03-03 14:50:00,11.79,11.8,11.79,11.8,61200.0,11.2426,11.2522,11.2426,11.2522,61200.0
2015-03-03 14:55:00,11.8,11.82,11.8,11.81,75600.0,11.2522,11.2713,11.2522,11.2617,75600.0
2015-03-03 15:00:00,11.81,11.82,11.8,11.81,114000.0,11.2617,11.2713,11.2522,11.2617,114000.0
2015-03-03 15:05:00,11.82,11.82,11.8,11.8,63600.0,11.2713,11.2713,11.2522,11.2522,63600.0
2015-03-03 15:10:00,11.8,11.8,11.78,11.78,87600.0,11.2522,11.2522,11.2331,11.2331,87600.0
2015-03-03 15:15:00,11.78,11.79,11.78,11.79,58800.0,11.2331,11.2426,11.2331,11.2426,58800.0
2015-03-03 15:20:00,11.79,11.82,11.79,11.81,60000.0,11.2426,11.2713,11.2426,11.2617,60000.0
2015-03-03 15:25:00,11.82,11.83,11.82,11.83,187200.0,11.2713,11.2808,11.2713,11.2808,187200.0
2015-03-03 15:30:00,11.83,11.84,11.83,11.84,151200.0,11.2808,11.2903,11.2808,11.2903,151200.0
2015-03-03 15:35:00,11.83,11.84,11.81,11.82,64800.0,11.2808,11.2903,11.2617,11.2713,64800.0
2015-03-03 15:40:00,11.82,11.82,11.8,11.8,206400.0,11.2713,11.2713,11.2522,11.2522,206400.0
2015-03-03 15:45:00,11.8,11.81,11.8,11.81,180000.0,11.2522,11.2617,11.2522,11.2617,180000.0
2015-03-03 15:50:00,11.81,11.82,11.81,11.82,140400.0,11.2617,11.2713,11.2617,11.2713,140400.0
2015-03-03 15:55:00,11.82,11.83,11.81,11.83,796800.0,11.2713,11.2808,11.2617,11.2808,796800.0
2015-03-04 09:30:00,11.7,11.71,11.63,11.63,667200.0,11.1568,11.1664,11.0901,11.0901,667200.0
2015-03-04 09:35:00,11.63,11.64,11.58,11.58,472800.0,11.0901,11.0996,11.0424,11.0424,472800.0
2015-03-04 09:40:00,11.58,11.59,11.54,11.55,1905600.0,11.0424,11.0519,11.0043,11.0138,1905600.0
2015-03-04 09:45:00,11.54,11.57,11.54,11.56,300000.0,11.0043,11.0329,11.0043,11.0233,300000.0
2015-03-04 09:50:00,11.56,11.57,11.53,11.56,404400.0,11.0233,11.0329,10.9947,11.0233,404400.0
2015-03-04 09:55:00,11.56,11.58,11.55,11.58,264000.0,11.0233,11.0424,11.0138,11.0424,264000.0
2015-03-04 10:00:00,11.57,11.59,11.53,11.54,606000.0,11.0329,11.0519,10.9947,11.0043,606000.0
2015-03-04 10:05:00,11.54,11.58,11.54,11.54,333600.0,11.0043,11.0424,11.0043,11.0043,333600.0
2015-03-04 10:10:00,11.54,11.54,11.48,11.51,732000.0,11.0043,11.0043,10.947,10.9756,732000.0
2015-03-04 10:15:00,11.51,11.54,11.5,11.53,316800.0,10.9756,11.0043,10.9661,10.9947,316800.0
2015-03-04 10:20:00,11.53,11.54,11.52,11.54,417600.0,10.9947,11.0043,10.9852,11.0043,417600.0
2015-03-04 10:25:00,11.53,11.54,11.51,11.53,208800.0,10.9947,11.0043,10.9756,10.9947,208800.0
2015-03-04 10:30:00,11.53,11.57,11.52,11.57,442800.0,10.9947,11.0329,10.9852,11.0329,442800.0
2015-03-04 10:35:00,11.57,11.57,11.54,11.55,128400.0,11.0329,11.0329,11.0043,11.0138,128400.0
2015-03-04 10:40:00,11.56,11.59,11.54,11.57,338400.0,11.0233,11.0519,11.0043,11.0329,338400.0
2015-03-04 10:45:00,11.58,11.58,11.53,11.53,220800.0,11.0424,11.0424,10.9947,10.9947,220800.0
2015-03-04 10:50:00,11.53,11.55,11.52,11.53,129600.0,10.9947,11.0138,10.9852,10.9947,129600.0
2015-03-04 10:55:00,11.54,11.57,11.54,11.56,232800.0,11.0043,11.0329,11.0043,11.0233,232800.0
2015-03-04 11:00:00,11.56,11.59,11.56,11.59,106800.0,11.0233,11.0519,11.0233,11.0519,106800.0
2015-03-04 11:05:00,11.57,11.61,11.57,11.61,232800.0,11.0329,11.071,11.0329,11.071,232800.0
2015-03-04 11:10:00,11.61,11.62,11.6,11.62,174000.0,11.071,11.0805,11.0615,11.0805,174000.0
2015-03-04 11:15:00,11.62,11.65,11.61,11.64,210000.0,11.0805,11.1091,11.071,11.0996,210000.0
2015-03-04 11:20:00,11.65,11.65,11.63,11.64,166800.0,11.1091,11.1091,11.0901,11.0996,166800.0
2015-03-04 11:25:00,11.64,11.64,11.63,11.63,156000.0,11.0996,11.0996,11.0901,11.0901,156000.0
2015-03-04 11:30:00,11.63,11.67,11.63,11.66,234000.0,11.0901,11.1282,11.0901,11.1187,234000.0
2015-03-04 11:35:00,11.67,11.67,11.65,11.66,145200.0,11.1282,11.1282,11.1091,11.1187,145200.0
2015-03-04 11:40:00,11.66,11.66,11.65,11.66,106800.0,11.1187,11.1187,11.1091,11.1187,106800.0
2015-03-04 11:45:00,11.67,11.67,11.65,11.65,34800.0,11.1282,11.1282,11.1091,11.1091,34800.0
2015-03-04 11:50:00,11.65,11.65,11.63,11.63,58800.0,11.1091,11.1091,11.0901,11.0901,58800.0
2015-03-04 11:55:00,11.63,11.64,11.63,11.63,140400.0,11.0901,11.0996,11.0901,11.0901,140400.0
2015-03-04 12:00:00,11.63,11.64,11.63,11.64,28800.0,11.0901,11.0996,11.0901,11.0996,28800.0
2015-03-04 12:05:00,11.64,11.65,11.63,11.65,18000.0,11.0996,11.1091,11.0901,11.1091,18000.0
2015-03-04 12:10:00,11.65,11.69,11.65,11.69,109200.0,11.1091,11.1473,11.1091,11.1473,109200.0
2015-03-04 12:15:00,11.69,11.7,11.68,11.69,147600.0,11.1473,11.1568,11.1378,11.1473,147600.0
2015-03-04 12:20:00,11.69,11.69,11.68,11.68,42000.0,11.1473,11.1473,11.1378,11.1378,42000.0
2015-03-04 12:25:00,11.68,11.68,11.68,11.68,12000.0,11.1378,11.1378,11.1378,11.1378,12000.0
2015-03-04 12:30:00,11.68,11.7,11.68,11.68,20400.0,11.1378,11.1568,11.1378,11.1378,20400.0
2015-03-04 12:35:00,11.69,11.7,11.68,11.68,51600.0,11.1473,11.1568,11.1378,11.1378,51600.0
2015-03-04 12:40:00,11.69,11.72,11.69,11.71,90000.0,11.1473,11.1759,11.1473,11.1664,90000.0
2015-03-04 12:45:00,11.71,11.71,11.71,11.71,16800.0,11.1664,11.1664,11.1664,11.1664,16800.0
2015-03-04 12:50:00,11.7,11.7,11.7,11.7,3600.0,11.1568,11.1568,11.1568,11.1568,3600.0
2015-03-04 12:55:00,11.68,11.68,11.67,11.67,253200.0,11.1378,11.1378,11.1282,11.1282,253200.0
2015-03-04 13:00:00,11.67,11.67,11.66,11.66,79200.0,11.1282,11.1282,11.1187,11.1187,79200.0
2015-03-04 13:05:00,11.67,11.67,11.66,11.67,12000.0,11.1282,11.1282,11.1187,11.1282,12000.0
2015-03-04 13:10:00,11.67,11.67,11.66,11.67,37200.0,11.1282,11.1282,11.1187,11.1282,37200.0
2015-03-04 13:15:00,11.67,11.68,11.67,11.67,20400.0,11.1282,11.1378,11.1282,11.1282,20400.0
2015-03-04 13:20:00,11.67,11.7,11.67,11.69,56400.0,11.1282,11.1568,11.1282,11.1473,56400.0
2015-03-04 13:25:00,11.69,11.69,11.68,11.68,22800.0,11.1473,11.1473,11.1378,11.1378,22800.0
2015-03-04 13:30:00,11.69,11.69,11.68,11.68,4800.0,11.1473,11.1473,11.1378,11.1378,4800.0
2015-03-04 13:35:00,11.69,11.69,11.68,11.68,30000.0,11.1473,11.1473,11.1378,11.1378,30000.0
2015-03-04 13:40:00,11.69,11.69,11.67,11.67,6000.0,11.1473,11.1473,11.1282,11.1282,6000.0
2015-03-04 13:45:00,11.66,11.66,11.65,11.66,55200.0,11.1187,11.1187,11.1091,11.1187,55200.0
2015-03-04 13:50:00,11.66,11.66,11.66,11.66,14400.0,11.1187,11.1187,11.1187,11.1187,14400.0
2015-03-04 13:55:00,11.64,11.64,11.61,11.62,165600.0,11.0996,11.0996,11.071,11.0805,165600.0
2015-03-04 14:00:00,11.63,11.64,11.63,11.64,49200.0,11.0901,11.0996,11.0901,11.0996,49200.0
2015-03-04 14:05:00,11.64,11.65,11.64,11.64,43200.0,11.0996,11.1091,11.0996,11.0996,43200.0
2015-03-04 14:10:00,11.65,11.65,11.6,11.6,99600.0,11.1091,11.1091,11.0615,11.0615,99600.0
2015-03-04 14:15:00,11.6,11.62,11.6,11.61,61200.0,11.0615,11.0805,11.0615,11.071,61200.0
2015-03-04 14:20:00,11.62,11.63,11.62,11.62,18000.0,11.0805,11.0901,11.0805,11.0805,18000.0
2015-03-04 14:25:00,11.62,11.62,11.62,11.62,26400.0,11.0805,11.0805,11.0805,11.0805,26400.0
2015-03-04 14:30:00,11.62,11.63,11.62,11.63,55200.0,11.0805,11.0901,11.0805,11.0901,55200.0
2015-03-04 14:35:00,11.64,11.64,11.62,11.62,25200.0,11.0996,11.0996,11.0805,11.0805,25200.0
2015-03-04 14:40:00,11.62,11.66,11.62,11.65,151200.0,11.0805,11.1187,11.0805,11.1091,151200.0
2015-03-04 14:45:00,11.65,11.65,11.65,11.65,124800.0,11.1091,11.1091,11.1091,11.1091,124800.0
2015-03-04 14:50:00,11.65,11.67,11.65,11.67,85200.0,11.1091,11.1282,11.1091,11.1282,85200.0
2015-03-04 14:55:00,11.67,11.68,11.66,11.68,224400.0,11.1282,11.1378,11.1187,11.1378,224400.0
2015-03-04 15:00:00,11.68,11.68,11.65,11.65,21600.0,11.1378,11.1378,11.1091,11.1091,21600.0
2015-03-04 15:05:00,11.65,11.65,11.64,11.65,150000.0,11.1091,11.1091,11.0996,11.1091,150000.0
2015-03-04 15:10:00,11.66,11.67,11.65,11.67,104400.0,11.1187,11.1282,11.1091,11.1282,104400.0
2015-03-04 15:15:00,11.66,11.69,11.66,11.66,252000.0,11.1187,11.1473,11.1187,11.1187,252000.0
2015-03-04 15:20:00,11.66,11.67,11.66,11.67,46800.0,11.1187,11.1282,11.1187,11.1282,46800.0
2015-03-04 15:25:00,11.66,11.67,11.65,11.67,36000.0,11.1187,11.1282,11.1091,11.1282,36000.0
2015-03-04 15:30:00,11.67,11.69,11.67,11.69,165600.0,11.1282,11.1473,11.1282,11.1473,165600.0
2015-03-04 15:35:00,11.69,11.69,11.68,11.68,94800.0,11.1473,11.1473,11.1378,11.1378,94800.0
2015-03-04 15:40:00,11.67,11.67,11.66,11.67,78000.0,11.1282,11.1282,11.1187,11.1282,78000.0
2015-03-04 15:45:00,11.67,11.68,11.67,11.68,171600.0,11.1282,11.1378,11.1282,11.1378,171600.0
2015-03-04 15:50:00,11.68,11.68,11.66,11.67,168000.0,11.1378,11.1378,11.1187,11.1282,168000.0
2015-03-04 15:55:00,11.67,11.68,11.66,11.68,578400.0,11.1282,11.1378,11.1187,11.1378,578400.0
2015-03-05 09:30:00,11.74,11.74,11.69,11.7,501600.0,11.195,11.195,11.1473,11.1568,501600.0
2015-03-05 09:35:00,11.69,11.71,11.68,11.68,115200.0,11.1473,11.1664,11.1378,11.1378,115200.0
2015-03-05 09:40:00,11.68,11.69,11.67,11.68,86400.0,11.1378,11.1473,11.1282,11.1378,86400.0
2015-03-05 09:45:00,11.68,11.72,11.66,11.71,290400.0,11.1378,11.1759,11.1187,11.1664,290400.0
2015-03-05 09:50:00,11.74,11.74,11.72,11.73,247200.0,11.195,11.195,11.1759,11.1854,247200.0
2015-03-05 09:55:00,11.73,11.74,11.72,11.73,202800.0,11.1854,11.195,11.1759,11.1854,202800.0
2015-03-05 10:00:00,11.72,11.73,11.71,11.72,128400.0,11.1759,11.1854,11.1664,11.1759,128400.0
2015-03-05 10:05:00,11.73,11.75,11.73,11.75,169200.0,11.1854,11.2045,11.1854,11.2045,169200.0
2015-03-05 10:10:00,11.75,11.76,11.75,11.75,108000.0,11.2045,11.214,11.2045,11.2045,108000.0
2015-03-05 10:15:00,11.75,11.76,11.72,11.72,99600.0,11.2045,11.214,11.1759,11.1759,99600.0
2015-03-05 10:20:00,11.73,11.74,11.72,11.73,85200.0,11.1854,11.195,11.1759,11.1854,85200.0
2015-03-05 10:25:00,11.73,11.76,11.73,11.76,121200.0,11.1854,11.214,11.1854,11.214,121200.0
2015-03-05 10:30:00,11.76,11.77,11.75,11.76,60000.0,11.214,11.2236,11.2045,11.214,60000.0
2015-03-05 10:35:00,11.76,11.76,11.75,11.75,36000.0,11.214,11.214,11.2045,11.2045,36000.0
2015-03-05 10:40:00,11.75,11.75,11.75,11.75,28800.0,11.2045,11.2045,11.2045,11.2045,28800.0
2015-03-05 10:45:00,11.76,11.76,11.76,11.76,13200.0,11.214,11.214,11.214,11.214,13200.0
2015-03-05 10:50:00,11.76,11.77,11.75,11.75,12000.0,11.214,11.2236,11.2045,11.2045,12000.0
2015-03-05 10:55:00,11.75,11.76,11.75,11.75,14400.0,11.2045,11.214,11.2045,11.2045,14400.0
2015-03-05 11:00:00,11.74,11.74,11.72,11.72,201600.0,11.195,11.195,11.1759,11.1759,201600.0
2015-03-05 11:05:00,11.73,11.73,11.7,11.7,121200.0,11.1854,11.1854,11.1568,11.1568,121200.0
2015-03-05 11:10:00,11.7,11.7,11.66,11.69,142800.0,11.1568,11.1568,11.1187,11.1473,142800.0
2015-03-05 11:15:00,11.68,11.69,11.67,11.69,48000.0,11.1378,11.1473,11.1282,11.1473,48000.0
2015-03-05 11:20:00,11.69,11.7,11.68,11.7,63600.0,11.1473,11.1568,11.1378,11.1568,63600.0
2015-03-05 11:25:00,11.7,11.7,11.69,11.69,39600.0,11.1568,11.1568,11.1473,11.1473,39600.0
2015-03-05 11:30:00,11.7,11.72,11.7,11.71,49200.0,11.1568,11.1759,11.1568,11.1664,49200.0
2015-03-05 11:35:00,11.72,11.73,11.72,11.72,90000.0,11.1759,11.1854,11.1759,11.1759,90000.0
2015-03-05 11:40:00,11.72,11.73,11.72,11.73,14400.0,11.1759,11.1854,11.1759,11.1854,14400.0
2015-03-05 11:45:00,11.73,11.73,11.72,11.73,4800.0,11.1854,11.1854,11.1759,11.1854,4800.0
2015-03-05 11:50:00,11.73,11.73,11.73,11.73,10800.0,11.1854,11.1854,11.1854,11.1854,10800.0
2015-03-05 11:55:00,11.74,11.75,11.74,11.74,18000.0,11.195,11.2045,11.195,11.195,18000.0
2015-03-05 12:00:00,11.74,11.74,11.73,11.73,67200.0,11.195,11.195,11.1854,11.1854,67200.0
2015-03-05 12:05:00,11.73,11.73,11.72,11.73,31200.0,11.1854,11.1854,11.1759,11.1854,31200.0
2015-03-05 12:10:00,11.73,11.73,11.71,11.71,21600.0,11.1854,11.1854,11.1664,11.1664,21600.0
2015-03-05 12:15:00,11.7,11.72,11.7,11.72,48000.0,11.1568,11.1759,11.1568,11.1759,48000.0
2015-03-05 12:20:00,11.71,11.71,11.7,11.7,43200.0,11.1664,11.1664,11.1568,11.1568,43200.0
2015-03-05 12:25:00,11.7,11.7,11.7,11.7,13200.0,11.1568,11.1568,11.1568,11.1568,13200.0
2015-03-05 12:30:00,11.68,11.7,11.68,11.7,70800.0,11.1378,11.1568,11.1378,11.1568,70800.0
2015-03-05 12:35:00,11.7,11.7,11.7,11.7,21600.0,11.1568,11.1568,11.1568,11.1568,21600.0
2015-03-05 12:40:00,11.7,11.7,11.68,11.68,38400.0,11.1568,11.1568,11.1378,11.1378,38400.0
2015-03-05 12:45:00,11.69,11.69,11.67,11.68,26400.0,11.1473,11.1473,11.1282,11.1378,26400.0
2015-03-05 12:50:00,11.67,11.67,11.64,11.64,421200.0,11.1282,11.1282,11.0996,11.0996,421200.0
2015-03-05 12:55:00,11.64,11.64,11.61,11.63,228000.0,11.0996,11.0996,11.071,11.0901,228000.0
2015-03-05 13:00:00,11.63,11.64,11.62,11.64,160800.0,11.0901,11.0996,11.0805,11.0996,160800.0
2015-03-05 13:05:00,11.64,11.65,11.64,11.65,51600.0,11.0996,11.1091,11.0996,11.1091,51600.0
2015-03-05 13:10:00,11.65,11.66,11.65,11.66,54000.0,11.1091,11.1187,11.1091,11.1187,54000.0
2015-03-05 13:15:00,11.66,11.67,11.66,11.67,31200.0,11.1187,11.1282,11.1187,11.1282,31200.0
2015-03-05 13:20:00,11.65,11.67,11.64,11.67,31200.0,11.1091,11.1282,11.0996,11.1282,31200.0
2015-03-05 13:25:00,11.67,11.68,11.67,11.68,152400.0,11.1282,11.1378,11.1282,11.1378,152400.0
2015-03-05 13:30:00,11.67,11.68,11.67,11.67,30000.0,11.1282,11.1378,11.1282,11.1282,30000.0
2015-03-05 13:35:00,11.67,11.69,11.67,11.69,19200.0,11.1282,11.1473,11.1282,11.1473,19200.0
2015-03-05 13:40:00,11.68,11.68,11.68,11.68,13200.0,11.1378,11.1378,11.1378,11.1378,13200.0
2015-03-05 13:45:00,11.69,11.7,11.69,11.69,19200.0,11.1473,11.1568,11.1473,11.1473,19200.0
2015-03-05 13:50:00,11.69,11.69,11.69,11.69,9600.0,11.1473,11.1473,11.1473,11.1473,9600.0
2015-03-05 13:55:00,11.69,11.7,11.69,11.7,26400.0,11.1473,11.1568,11.1473,11.1568,26400.0
2015-03-05 14:00:00,11.7,11.72,11.7,11.72,178800.0,11.1568,11.1759,11.1568,11.1759,178800.0
2015-03-05 14:05:00,11.72,11.72,11.72,11.72,60000.0,11.1759,11.1759,11.1759,11.1759,60000.0
2015-03-05 14:10:00,11.72,11.72,11.71,11.71,159600.0,11.1759,11.1759,11.1664,11.1664,159600.0
2015-03-05 14:15:00,11.72,11.72,11.72,11.72,34800.0,11.1759,11.1759,11.1759,11.1759,34800.0
2015-03-05 14:20:00,11.72,11.72,11.71,11.72,99600.0,11.1759,11.1759,11.1664,11.1759,99600.0
2015-03-05 14:25:00,11.72,11.72,11.71,11.71,46800.0,11.1759,11.1759,11.1664,11.1664,46800.0
2015-03-05 14:30:00,11.71,11.71,11.71,11.71,52800.0,11.1664,11.1664,11.1664,11.1664,52800.0
2015-03-05 14:35:00,11.71,11.71,11.7,11.7,30000.0,11.1664,11.1664,11.1568,11.1568,30000.0
2015-03-05 14:40:00,11.7,11.71,11.7,11.7,51600.0,11.1568,11.1664,11.1568,11.1568,51600.0
2015-03-05 14:45:00,11.69,11.7,11.69,11.7,13200.0,11.1473,11.1568,11.1473,11.1568,13200.0
2015-03-05 14:50:00,11.7,11.74,11.7,11.74,123600.0,11.1568,11.195,11.1568,11.195,123600.0
2015-03-05 14:55:00,11.74,11.74,11.72,11.72,27600.0,11.195,11.195,11.1759,11.1759,27600.0
2015-03-05 15:00:00,11.7,11.71,11.7,11.71,15600.0,11.1568,11.1664,11.1568,11.1664,15600.0
2015-03-05 15:05:00,11.7,11.7,11.68,11.69,21600.0,11.1568,11.1568,11.1378,11.1473,21600.0
2015-03-05 15:10:00,11.7,11.71,11.7,11.71,37200.0,11.1568,11.1664,11.1568,11.1664,37200.0
2015-03-05 15:15:00,11.72,11.72,11.72,11.72,14400.0,11.1759,11.1759,11.1759,11.1759,14400.0
2015-03-05 15:20:00,11.71,11.72,11.71,11.72,60000.0,11.1664,11.1759,11.1664,11.1759,60000.0
2015-03-05 15:25:00,11.73,11.73,11.72,11.73,42000.0,11.1854,11.1854,11.1759,11.1854,42000.0
2015-03-05 15:30:00,11.72,11.73,11.69,11.69,160800.0,11.1759,11.1854,11.1473,11.1473,160800.0
2015-03-05 15:35:00,11.7,11.72,11.7,11.72,229200.0,11.1568,11.1759,11.1568,11.1759,229200.0
2015-03-05 15:40:00,11.72,11.73,11.71,11.72,188400.0,11.1759,11.1854,11.1664,11.1759,188400.0
2015-03-05 15:45:00,11.72,11.74,11.72,11.72,94800.0,11.1759,11.195,11.1759,11.1759,94800.0
2015-03-05 15:50:00,11.73,11.74,11.72,11.73,106800.0,11.1854,11.195,11.1759,11.1854,106800.0
2015-03-05 15:55:00,11.73,11.74,11.71,11.71,499200.0,11.1854,11.195,11.1664,11.1664,499200.0
2015-03-06 09:30:00,11.54,11.56,11.51,11.55,855600.0,11.0043,11.0233,10.9756,11.0138,855600.0
2015-03-06 09:35:00,11.56,11.58,11.55,11.56,654000.0,11.0233,11.0424,11.0138,11.0233,654000.0
2015-03-06 09:40:00,11.57,11.6,11.57,11.59,328800.0,11.0329,11.0615,11.0329,11.0519,328800.0
2015-03-06 09:45:00,11.6,11.6,11.59,11.59,148800.0,11.0615,11.0615,11.0519,11.0519,148800.0
2015-03-06 09:50:00,11.58,11.6,11.55,11.6,340800.0,11.0424,11.0615,11.0138,11.0615,340800.0
2015-03-06 09:55:00,11.6,11.63,11.6,11.61,339600.0,11.0615,11.0901,11.0615,11.071,339600.0
2015-03-06 10:00:00,11.61,11.63,11.58,11.59,255600.0,11.071,11.0901,11.0424,11.0519,255600.0
2015-03-06 10:05:00,11.59,11.6,11.59,11.6,82800.0,11.0519,11.0615,11.0519,11.0615,82800.0
2015-03-06 10:10:00,11.59,11.62,11.57,11.57,86400.0,11.0519,11.0805,11.0329,11.0329,86400.0
2015-03-06 10:15:00,11.56,11.59,11.56,11.59,140400.0,11.0233,11.0519,11.0233,11.0519,140400.0
2015-03-06 10:20:00,11.58,11.61,11.58,11.6,162000.0,11.0424,11.071,11.0424,11.0615,162000.0
2015-03-06 10:25:00,11.6,11.62,11.6,11.61,99600.0,11.0615,11.0805,11.0615,11.071,99600.0
2015-03-06 10:30:00,11.6,11.62,11.58,11.61,42000.0,11.0615,11.0805,11.0424,11.071,42000.0
2015-03-06 10:35:00,11.61,11.61,11.58,11.59,20400.0,11.071,11.071,11.0424,11.0519,20400.0
2015-03-06 10:40:00,11.59,11.59,11.57,11.58,30000.0,11.0519,11.0519,11.0329,11.0424,30000.0
2015-03-06 10:45:00,11.59,11.6,11.57,11.58,132000.0,11.0519,11.0615,11.0329,11.0424,132000.0
2015-03-06 10:50:00,11.56,11.56,11.53,11.53,198000.0,11.0233,11.0233,10.9947,10.9947,198000.0
2015-03-06 10:55:00,11.53,11.54,11.52,11.53,249600.0,10.9947,11.0043,10.9852,10.9947,249600.0
2015-03-06 11:00:00,11.53,11.53,11.49,11.49,357600.0,10.9947,10.9947,10.9566,10.9566,357600.0
2015-03-06 11:05:00,11.5,11.5,11.45,11.46,363600.0,10.9661,10.9661,10.9184,10.928,363600.0
2015-03-06 11:10:00,11.46,11.46,11.42,11.45,412800.0,10.928,10.928,10.8898,10.9184,412800.0
2015-03-06 11:15:00,11.44,11.45,11.4,11.41,439200.0,10.9089,10.9184,10.8708,10.8803,439200.0
2015-03-06 11:20:00,11.42,11.42,11.4,11.41,132000.0,10.8898,10.8898,10.8708,10.8803,132000.0
2015-03-06 11:25:00,11.41,11.43,11.4,11.41,178800.0,10.8803,10.8994,10.8708,10.8803,178800.0
2015-03-06 11:30:00,11.41,11.41,11.37,11.38,532800.0,10.8803,10.8803,10.8421,10.8517,532800.0
2015-03-06 11:35:00,11.39,11.4,11.36,11.38,249600.0,10.8612,10.8708,10.8326,10.8517,249600.0
2015-03-06 11:40:00,11.38,11.39,11.34,11.35,376800.0,10.8517,10.8612,10.8135,10.8231,376800.0
2015-03-06 11:45:00,11.35,11.36,11.33,11.34,364800.0,10.8231,10.8326,10.804,10.8135,364800.0
2015-03-06 11:50:00,11.34,11.38,11.33,11.38,297600.0,10.8135,10.8517,10.804,10.8517,297600.0
2015-03-06 11:55:00,11.38,11.38,11.35,11.37,168000.0,10.8517,10.8517,10.8231,10.8421,168000.0
2015-03-06 12:00:00,11.37,11.4,11.37,11.4,250800.0,10.8421,10.8708,10.8421,10.8708,250800.0
2015-03-06 12:05:00,11.39,11.4,11.38,11.4,68400.0,10.8612,10.8708,10.8517,10.8708,68400.0
2015-03-06 12:10:00,11.4,11.4,11.37,11.38,163200.0,10.8708,10.8708,10.8421,10.8517,163200.0
2015-03-06 12:15:00,11.38,11.38,11.31,11.32,510000.0,10.8517,10.8517,10.7849,10.7945,510000.0
2015-03-06 12:20:00,11.32,11.32,11.28,11.28,2306400.0,10.7945,10.7945,10.7563,10.7563,2306400.0
2015-03-06 12:25:00,11.28,11.31,11.28,11.31,265200.0,10.7563,10.7849,10.7563,10.7849,265200.0
2015-03-06 12:30:00,11.3,11.32,11.29,11.32,358800.0,10.7754,10.7945,10.7659,10.7945,358800.0
2015-03-06 12:35:00,11.32,11.34,11.31,11.34,500400.0,10.7945,10.8135,10.7849,10.8135,500400.0
2015-03-06 12:40:00,11.34,11.35,11.33,11.34,114000.0,10.8135,10.8231,10.804,10.8135,114000.0
2015-03-06 12:45:00,11.34,11.35,11.33,11.33,86400.0,10.8135,10.8231,10.804,10.804,86400.0
2015-03-06 12:50:00,11.35,11.35,11.3,11.31,163200.0,10.8231,10.8231,10.7754,10.7849,163200.0
2015-03-06 12:55:00,11.29,11.32,11.28,11.31,162000.0,10.7659,10.7945,10.7563,10.7849,162000.0
2015-03-06 13:00:00,11.32,11.34,11.29,11.29,174000.0,10.7945,10.8135,10.7659,10.7659,174000.0
2015-03-06 13:05:00,11.3,11.32,11.28,11.29,54000.0,10.7754,10.7945,10.7563,10.7659,54000.0
2015-03-06 13:10:00,11.3,11.32,11.29,11.32,72000.0,10.7754,10.7945,10.7659,10.7945,72000.0
2015-03-06 13:15:00,11.32,11.32,11.29,11.29,82800.0,10.7945,10.7945,10.7659,10.7659,82800.0
2015-03-06 13:20:00,11.3,11.31,11.26,11.27,211200.0,10.7754,10.7849,10.7373,10.7468,211200.0
2015-03-06 13:25:00,11.27,11.3,11.25,11.3,181200.0,10.7468,10.7754,10.7277,10.7754,181200.0
2015-03-06 13:30:00,11.3,11.3,11.26,11.26,226800.0,10.7754,10.7754,10.7373,10.7373,226800.0
2015-03-06 13:35:00,11.26,11.27,11.24,11.27,460800.0,10.7373,10.7468,10.7182,10.7468,460800.0
2015-03-06 13:40:00,11.26,11.27,11.25,11.26,45600.0,10.7373,10.7468,10.7277,10.7373,45600.0
2015-03-06 13:45:00,11.26,11.26,11.23,11.26,142800.0,10.7373,10.7373,10.7086,10.7373,142800.0
2015-03-06 13:50:00,11.27,11.27,11.26,11.27,39600.0,10.7468,10.7468,10.7373,10.7468,39600.0
2015-03-06 13:55:00,11.27,11.29,11.27,11.29,63600.0,10.7468,10.7659,10.7468,10.7659,63600.0
2015-03-06 14:00:00,11.29,11.33,11.29,11.32,106800.0,10.7659,10.804,10.7659,10.7945,106800.0
2015-03-06 14:05:00,11.32,11.34,11.32,11.34,112800.0,10.7945,10.8135,10.7945,10.8135,112800.0
2015-03-06 14:10:00,11.34,11.34,11.32,11.32,114000.0,10.8135,10.8135,10.7945,10.7945,114000.0
2015-03-06 14:15:00,11.33,11.33,11.31,11.31,169200.0,10.804,10.804,10.7849,10.7849,169200.0
2015-03-06 14:20:00,11.31,11.31,11.23,11.26,655200.0,10.7849,10.7849,10.7086,10.7373,655200.0
2015-03-06 14:25:00,11.26,11.28,11.25,11.26,154800.0,10.7373,10.7563,10.7277,10.7373,154800.0
2015-03-06 14:30:00,11.25,11.27,11.25,11.27,70800.0,10.7277,10.7468,10.7277,10.7468,70800.0
2015-03-06 14:35:00,11.26,11.26,11.21,11.21,402000.0,10.7373,10.7373,10.6896,10.6896,402000.0
2015-03-06 14:40:00,11.2,11.21,11.19,11.19,296400.0,10.68,10.6896,10.6705,10.6705,296400.0
2015-03-06 14:45:00,11.21,11.22,11.21,11.22,117600.0,10.6896,10.6991,10.6896,10.6991,117600.0
2015-03-06 14:50:00,11.22,11.23,11.2,11.22,156000.0,10.6991,10.7086,10.68,10.6991,156000.0
2015-03-06 14:55:00,11.22,11.23,11.2,11.21,304800.0,10.6991,10.7086,10.68,10.6896,304800.0
2015-03-06 15:00:00,11.2,11.27,11.2,11.27,583200.0,10.68,10.7468,10.68,10.7468,583200.0
2015-03-06 15:05:00,11.27,11.29,11.25,11.26,168000.0,10.7468,10.7659,10.7277,10.7373,168000.0
2015-03-06 15:10:00,11.26,11.26,11.21,11.23,108000.0,10.7373,10.7373,10.6896,10.7086,108000.0
2015-03-06 15:15:00,11.24,11.25,11.22,11.25,82800.0,10.7182,10.7277,10.6991,10.7277,82800.0
2015-03-06 15:20:00,11.25,11.26,11.24,11.25,78000.0,10.7277,10.7373,10.7182,10.7277,78000.0
2015-03-06 15:25:00,11.27,11.27,11.21,11.21,94800.0,10.7468,10.7468,10.6896,10.6896,94800.0
2015-03-06 15:30:00,11.2,11.23,11.18,11.19,183600.0,10.68,10.7086,10.661,10.6705,183600.0
2015-03-06 15:35:00,11.2,11.21,11.17,11.19,367200.0,10.68,10.6896,10.6514,10.6705,367200.0
2015-03-06 15:40:00,11.18,11.19,11.15,11.17,882000.0,10.661,10.6705,10.6324,10.6514,882000.0
2015-03-06 15:45:00,11.16,11.19,11.16,11.17,259200.0,10.6419,10.6705,10.6419,10.6514,259200.0
2015-03-06 15:50:00,11.18,11.21,11.17,11.19,751200.0,10.661,10.6896,10.6514,10.6705,751200.0
2015-03-06 15:55:00,11.19,11.23,11.18,11.21,1514400.0,10.6705,10.7086,10.661,10.6896,1514400.0
2015-03-09 09:30:00,11.25,11.3,11.25,11.28,681600.0,10.7277,10.7754,10.7277,10.7563,681600.0
2015-03-09 09:35:00,11.28,11.29,11.25,11.28,457200.0,10.7563,10.7659,10.7277,10.7563,457200.0
2015-03-09 09:40:00,11.28,11.3,11.26,11.27,408000.0,10.7563,10.7754,10.7373,10.7468,408000.0
2015-03-09 09:45:00,11.27,11.27,11.24,11.25,183600.0,10.7468,10.7468,10.7182,10.7277,183600.0
2015-03-09 09:50:00,11.26,11.27,11.24,11.26,93600.0,10.7373,10.7468,10.7182,10.7373,93600.0
2015-03-09 09:55:00,11.26,11.3,11.26,11.29,166800.0,10.7373,10.7754,10.7373,10.7659,166800.0
2015-03-09 10:00:00,11.3,11.3,11.27,11.29,229200.0,10.7754,10.7754,10.7468,10.7659,229200.0
2015-03-09 10:05:00,11.3,11.33,11.3,11.31,390000.0,10.7754,10.804,10.7754,10.7849,390000.0
2015-03-09 10:10:00,11.31,11.32,11.3,11.31,256800.0,10.7849,10.7945,10.7754,10.7849,256800.0
2015-03-09 10:15:00,11.31,11.31,11.29,11.31,79200.0,10.7849,10.7849,10.7659,10.7849,79200.0
2015-03-09 10:20:00,11.3,11.32,11.28,11.28,139200.0,10.7754,10.7945,10.7563,10.7563,139200.0
2015-03-09 10:25:00,11.29,11.29,11.27,11.27,336000.0,10.7659,10.7659,10.7468,10.7468,336000.0
2015-03-09 10:30:00,11.28,11.3,11.27,11.3,168000.0,10.7563,10.7754,10.7468,10.7754,168000.0
2015-03-09 10:35:00,11.31,11.31,11.29,11.29,55200.0,10.7849,10.7849,10.7659,10.7659,55200.0
2015-03-09 10:40:00,11.29,11.32,11.28,11.32,124800.0,10.7659,10.7945,10.7563,10.7945,124800.0
2015-03-09 10:45:00,11.31,11.33,11.31,11.32,254400.0,10.7849,10.804,10.7849,10.7945,254400.0
2015-03-09 10:50:00,11.33,11.34,11.32,11.33,170400.0,10.804,10.8135,10.7945,10.804,170400.0
2015-03-09 10:55:00,11.32,11.33,11.31,11.31,110400.0,10.7945,10.804,10.7849,10.7849,110400.0
2015-03-09 11:00:00,11.31,11.31,11.28,11.29,87600.0,10.7849,10.7849,10.7563,10.7659,87600.0
2015-03-09 11:05:00,11.3,11.32,11.3,11.32,85200.0,10.7754,10.7945,10.7754,10.7945,85200.0
2015-03-09 11:10:00,11.31,11.31,11.3,11.31,21600.0,10.7849,10.7849,10.7754,10.7849,21600.0
2015-03-09 11:15:00,11.31,11.33,11.31,11.32,396000.0,10.7849,10.804,10.7849,10.7945,396000.0
2015-03-09 11:20:00,11.32,11.32,11.3,11.31,87600.0,10.7945,10.7945,10.7754,10.7849,87600.0
2015-03-09 11:25:00,11.31,11.35,11.31,11.34,80400.0,10.7849,10.8231,10.7849,10.8135,80400.0
2015-03-09 11:30:00,11.34,11.34,11.33,11.33,205200.0,10.8135,10.8135,10.804,10.804,205200.0
2015-03-09 11:35:00,11.34,11.34,11.33,11.33,57600.0,10.8135,10.8135,10.804,10.804,57600.0
2015-03-09 11:40:00,11.34,11.35,11.34,11.35,121200.0,10.8135,10.8231,10.8135,10.8231,121200.0
2015-03-09 11:45:00,11.35,11.35,11.33,11.34,56400.0,10.8231,10.8231,10.804,10.8135,56400.0
2015-03-09 11:50:00,11.33,11.33,11.3,11.3,236400.0,10.804,10.804,10.7754,10.7754,236400.0
2015-03-09 11:55:00,11.3,11.32,11.3,11.31,58800.0,10.7754,10.7945,10.7754,10.7849,58800.0
2015-03-09 12:00:00,11.31,11.32,11.29,11.29,72000.0,10.7849,10.7945,10.7659,10.7659,72000.0
2015-03-09 12:05:00,11.29,11.3,11.28,11.28,290400.0,10.7659,10.7754,10.7563,10.7563,290400.0
2015-03-09 12:10:00,11.28,11.3,11.28,11.29,105600.0,10.7563,10.7754,10.7563,10.7659,105600.0
2015-03-09 12:15:00,11.29,11.29,11.28,11.29,121200.0,10.7659,10.7659,10.7563,10.7659,121200.0
2015-03-09 12:20:00,11.29,11.3,11.29,11.3,18000.0,10.7659,10.7754,10.7659,10.7754,18000.0
2015-03-09 12:25:00,11.3,11.3,11.29,11.29,37200.0,10.7754,10.7754,10.7659,10.7659,37200.0
2015-03-09 12:30:00,11.29,11.3,11.29,11.3,13200.0,10.7659,10.7754,10.7659,10.7754,13200.0
2015-03-09 12:35:00,11.31,11.32,11.31,11.31,61200.0,10.7849,10.7945,10.7849,10.7849,61200.0
2015-03-09 12:40:00,11.31,11.33,11.31,11.33,38400.0,10.7849,10.804,10.7849,10.804,38400.0
2015-03-09 12:45:00,11.33,11.34,11.33,11.33,163200.0,10.804,10.8135,10.804,10.804,163200.0
2015-03-09 12:50:00,11.33,11.34,11.33,11.34,37200.0,10.804,10.8135,10.804,10.8135,37200.0
2015-03-09 12:55:00,11.34,11.35,11.34,11.34,88800.0,10.8135,10.8231,10.8135,10.8135,88800.0
2015-03-09 13:00:00,11.34,11.35,11.34,11.34,51600.0,10.8135,10.8231,10.8135,10.8135,51600.0
2015-03-09 13:05:00,11.33,11.34,11.33,11.34,14400.0,10.804,10.8135,10.804,10.8135,14400.0
2015-03-09 13:10:00,11.34,11.35,11.34,11.34,10800.0,10.8135,10.8231,10.8135,10.8135,10800.0
2015-03-09 13:15:00,11.34,11.34,11.33,11.34,44400.0,10.8135,10.8135,10.804,10.8135,44400.0
2015-03-09 13:20:00,11.33,11.35,11.33,11.35,186000.0,10.804,10.8231,10.804,10.8231,186000.0
2015-03-09 13:25:00,11.35,11.36,11.35,11.36,60000.0,10.8231,10.8326,10.8231,10.8326,60000.0
2015-03-09 13:30:00,11.37,11.39,11.37,11.38,256800.0,10.8421,10.8612,10.8421,10.8517,256800.0
2015-03-09 13:35:00,11.38,11.38,11.38,11.38,118800.0,10.8517,10.8517,10.8517,10.8517,118800.0
2015-03-09 13:40:00,11.39,11.41,11.39,11.41,548400.0,10.8612,10.8803,10.8612,10.8803,548400.0
2015-03-09 13:45:00,11.41,11.42,11.41,11.42,286800.0,10.8803,10.8898,10.8803,10.8898,286800.0
2015-03-09 13:50:00,11.42,11.42,11.41,11.42,86400.0,10.8898,10.8898,10.8803,10.8898,86400.0
2015-03-09 13:55:00,11.41,11.42,11.4,11.4,72000.0,10.8803,10.8898,10.8708,10.8708,72000.0
2015-03-09 14:00:00,11.4,11.4,11.39,11.39,154800.0,10.8708,10.8708,10.8612,10.8612,154800.0
2015-03-09 14:05:00,11.4,11.4,11.39,11.39,38400.0,10.8708,10.8708,10.8612,10.8612,38400.0
2015-03-09 14:10:00,11.39,11.39,11.38,11.38,88800.0,10.8612,10.8612,10.8517,10.8517,88800.0
2015-03-09 14:15:00,11.38,11.38,11.37,11.37,42000.0,10.8517,10.8517,10.8421,10.8421,42000.0
2015-03-09 14:20:00,11.37,11.38,11.37,11.38,128400.0,10.8421,10.8517,10.8421,10.8517,128400.0
2015-03-09 14:25:00,11.38,11.38,11.36,11.37,25200.0,10.8517,10.8517,10.8326,10.8421,25200.0
2015-03-09 14:30:00,11.36,11.36,11.34,11.35,112800.0,10.8326,10.8326,10.8135,10.8231,112800.0
2015-03-09 14:35:00,11.35,11.36,11.34,11.35,52800.0,10.8231,10.8326,10.8135,10.8231,52800.0
2015-03-09 14:40:00,11.34,11.34,11.33,11.34,194400.0,10.8135,10.8135,10.804,10.8135,194400.0
2015-03-09 14:45:00,11.34,11.38,11.34,11.37,228000.0,10.8135,10.8517,10.8135,10.8421,228000.0
2015-03-09 14:50:00,11.37,11.39,11.37,11.39,69600.0,10.8421,10.8612,10.8421,10.8612,69600.0
2015-03-09 14:55:00,11.39,11.4,11.38,11.39,140400.0,10.8612,10.8708,10.8517,10.8612,140400.0
2015-03-09 15:00:00,11.39,11.4,11.38,11.38,50400.0,10.8612,10.8708,10.8517,10.8517,50400.0
2015-03-09 15:05:00,11.38,11.4,11.38,11.4,36000.0,10.8517,10.8708,10.8517,10.8708,36000.0
2015-03-09 15:10:00,11.4,11.41,11.4,11.4,66000.0,10.8708,10.8803,10.8708,10.8708,66000.0
2015-03-09 15:15:00,11.41,11.41,11.38,11.38,63600.0,10.8803,10.8803,10.8517,10.8517,63600.0
2015-03-09 15:20:00,11.38,11.38,11.36,11.37,92400.0,10.8517,10.8517,10.8326,10.8421,92400.0
2015-03-09 15:25:00,11.37,11.38,11.36,11.38,133200.0,10.8421,10.8517,10.8326,10.8517,133200.0
2015-03-09 15:30:00,11.39,11.4,11.39,11.4,164400.0,10.8612,10.8708,10.8612,10.8708,164400.0
2015-03-09 15:35:00,11.39,11.4,11.37,11.37,97200.0,10.8612,10.8708,10.8421,10.8421,97200.0
2015-03-09 15:40:00,11.38,11.39,11.37,11.38,94800.0,10.8517,10.8612,10.8421,10.8517,94800.0
2015-03-09 15:45:00,11.37,11.4,11.37,11.39,292800.0,10.8421,10.8708,10.8421,10.8612,292800.0
2015-03-09 15:50:00,11.4,11.4,11.37,11.38,278400.0,10.8708,10.8708,10.8421,10.8517,278400.0
2015-03-09 15:55:00,11.38,11.38,11.35,11.35,526800.0,10.8517,10.8517,10.8231,10.8231,526800.0
2015-03-10 09:30:00,11.08,11.09,11.03,11.09,1244400.0,10.5656,10.5751,10.5179,10.5751,1244400.0
2015-03-10 09:35:00,11.1,11.1,11.04,11.06,432000.0,10.5847,10.5847,10.5275,10.5465,432000.0
2015-03-10 09:40:00,11.04,11.07,11.01,11.01,608400.0,10.5275,10.5561,10.4989,10.4989,608400.0
2015-03-10 09:45:00,11.01,11.02,10.98,11.01,514800.0,10.4989,10.5084,10.4703,10.4989,514800.0
2015-03-10 09:50:00,11.0,11.03,10.97,11.03,751200.0,10.4893,10.5179,10.4607,10.5179,751200.0
2015-03-10 09:55:00,11.03,11.05,11.02,11.02,175200.0,10.5179,10.537,10.5084,10.5084,175200.0
2015-03-10 10:00:00,11.02,11.05,11.01,11.05,211200.0,10.5084,10.537,10.4989,10.537,211200.0
2015-03-10 10:05:00,11.04,11.04,11.02,11.02,343200.0,10.5275,10.5275,10.5084,10.5084,343200.0
2015-03-10 10:10:00,11.03,11.03,10.97,10.98,363600.0,10.5179,10.5179,10.4607,10.4703,363600.0
2015-03-10 10:15:00,10.97,10.98,10.94,10.98,592800.0,10.4607,10.4703,10.4321,10.4703,592800.0
2015-03-10 10:20:00,10.97,10.99,10.97,10.97,238800.0,10.4607,10.4798,10.4607,10.4607,238800.0
2015-03-10 10:25:00,10.96,10.98,10.94,10.98,301200.0,10.4512,10.4703,10.4321,10.4703,301200.0
2015-03-10 10:30:00,10.97,10.97,10.95,10.95,87600.0,10.4607,10.4607,10.4416,10.4416,87600.0
2015-03-10 10:35:00,10.94,10.96,10.92,10.93,172800.0,10.4321,10.4512,10.413,10.4226,172800.0
2015-03-10 10:40:00,10.93,10.96,10.92,10.95,262800.0,10.4226,10.4512,10.413,10.4416,262800.0
2015-03-10 10:45:00,10.95,10.96,10.94,10.96,384000.0,10.4416,10.4512,10.4321,10.4512,384000.0
2015-03-10 10:50:00,10.96,11.0,10.96,10.99,256800.0,10.4512,10.4893,10.4512,10.4798,256800.0
2015-03-10 10:55:00,11.0,11.01,10.98,10.98,180000.0,10.4893,10.4989,10.4703,10.4703,180000.0
2015-03-10 11:00:00,10.98,11.03,10.98,11.02,134400.0,10.4703,10.5179,10.4703,10.5084,134400.0
2015-03-10 11:05:00,11.02,11.03,11.02,11.03,249600.0,10.5084,10.5179,10.5084,10.5179,249600.0
2015-03-10 11:10:00,11.03,11.06,11.02,11.05,308400.0,10.5179,10.5465,10.5084,10.537,308400.0
2015-03-10 11:15:00,11.05,11.06,11.04,11.06,231600.0,10.537,10.5465,10.5275,10.5465,231600.0
2015-03-10 11:20:00,11.06,11.08,11.04,11.04,283200.0,10.5465,10.5656,10.5275,10.5275,283200.0
2015-03-10 11:25:00,11.04,11.06,11.03,11.03,111600.0,10.5275,10.5465,10.5179,10.5179,111600.0
2015-03-10 11:30:00,11.03,11.05,11.03,11.03,138000.0,10.5179,10.537,10.5179,10.5179,138000.0
2015-03-10 11:35:00,11.03,11.03,11.0,11.01,199200.0,10.5179,10.5179,10.4893,10.4989,199200.0
2015-03-10 11:40:00,11.0,11.01,10.97,10.98,397200.0,10.4893,10.4989,10.4607,10.4703,397200.0
2015-03-10 11:45:00,10.98,10.98,10.94,10.94,278400.0,10.4703,10.4703,10.4321,10.4321,278400.0
2015-03-10 11:50:00,10.95,10.95,10.92,10.92,337200.0,10.4416,10.4416,10.413,10.413,337200.0
2015-03-10 11:55:00,10.92,10.95,10.9,10.9,580800.0,10.413,10.4416,10.394,10.394,580800.0
2015-03-10 12:00:00,10.9,10.9,10.87,10.88,918000.0,10.394,10.394,10.3654,10.3749,918000.0
2015-03-10 12:05:00,10.88,10.9,10.87,10.9,193200.0,10.3749,10.394,10.3654,10.394,193200.0
2015-03-10 12:10:00,10.91,10.94,10.9,10.92,452400.0,10.4035,10.4321,10.394,10.413,452400.0
2015-03-10 12:15:00,10.92,10.93,10.9,10.92,105600.0,10.413,10.4226,10.394,10.413,105600.0
2015-03-10 12:20:00,10.91,10.91,10.87,10.87,259200.0,10.4035,10.4035,10.3654,10.3654,259200.0
2015-03-10 12:25:00,10.87,10.9,10.86,10.88,166800.0,10.3654,10.394,10.3558,10.3749,166800.0
2015-03-10 12:30:00,10.86,10.89,10.85,10.86,232800.0,10.3558,10.3844,10.3463,10.3558,232800.0
2015-03-10 12:35:00,10.86,10.91,10.86,10.91,286800.0,10.3558,10.4035,10.3558,10.4035,286800.0
2015-03-10 12:40:00,10.91,10.93,10.9,10.92,236400.0,10.4035,10.4226,10.394,10.413,236400.0
2015-03-10 12:45:00,10.92,10.93,10.89,10.9,219600.0,10.413,10.4226,10.3844,10.394,219600.0
2015-03-10 12:50:00,10.9,10.92,10.89,10.9,158400.0,10.394,10.413,10.3844,10.394,158400.0
2015-03-10 12:55:00,10.91,10.93,10.9,10.9,86400.0,10.4035,10.4226,10.394,10.394,86400.0
2015-03-10 13:00:00,10.9,10.91,10.9,10.9,19200.0,10.394,10.4035,10.394,10.394,19200.0
2015-03-10 13:05:00,10.9,10.92,10.89,10.89,120000.0,10.394,10.413,10.3844,10.3844,120000.0
2015-03-10 13:10:00,10.88,10.9,10.88,10.89,85200.0,10.3749,10.394,10.3749,10.3844,85200.0
2015-03-10 13:15:00,10.89,10.92,10.88,10.92,67200.0,10.3844,10.413,10.3749,10.413,67200.0
2015-03-10 13:20:00,10.92,10.96,10.92,10.96,534000.0,10.413,10.4512,10.413,10.4512,534000.0
2015-03-10 13:25:00,10.95,10.97,10.93,10.93,187200.0,10.4416,10.4607,10.4226,10.4226,187200.0
2015-03-10 13:30:00,10.92,10.93,10.91,10.92,218400.0,10.413,10.4226,10.4035,10.413,218400.0
2015-03-10 13:35:00,10.92,10.92,10.9,10.91,34800.0,10.413,10.413,10.394,10.4035,34800.0
2015-03-10 13:40:00,10.9,10.91,10.9,10.91,70800.0,10.394,10.4035,10.394,10.4035,70800.0
2015-03-10 13:45:00,10.91,10.94,10.91,10.93,192000.0,10.4035,10.4321,10.4035,10.4226,192000.0
2015-03-10 13:50:00,10.92,10.93,10.92,10.92,26400.0,10.413,10.4226,10.413,10.413,26400.0
2015-03-10 13:55:00,10.92,10.92,10.91,10.92,111600.0,10.413,10.413,10.4035,10.413,111600.0
2015-03-10 14:00:00,10.91,10.92,10.91,10.92,68400.0,10.4035,10.413,10.4035,10.413,68400.0
2015-03-10 14:05:00,10.93,10.95,10.93,10.95,75600.0,10.4226,10.4416,10.4226,10.4416,75600.0
2015-03-10 14:10:00,10.95,10.95,10.87,10.88,584400.0,10.4416,10.4416,10.3654,10.3749,584400.0
2015-03-10 14:15:00,10.89,10.9,10.87,10.87,43200.0,10.3844,10.394,10.3654,10.3654,43200.0
2015-03-10 14:20:00,10.87,10.87,10.84,10.85,321600.0,10.3654,10.3654,10.3368,10.3463,321600.0
2015-03-10 14:25:00,10.85,10.87,10.85,10.85,1388400.0,10.3463,10.3654,10.3463,10.3463,1388400.0
2015-03-10 14:30:00,10.85,10.88,10.85,10.87,141600.0,10.3463,10.3749,10.3463,10.3654,141600.0
2015-03-10 14:35:00,10.87,10.88,10.85,10.87,115200.0,10.3654,10.3749,10.3463,10.3654,115200.0
2015-03-10 14:40:00,10.87,10.87,10.85,10.87,58800.0,10.3654,10.3654,10.3463,10.3654,58800.0
2015-03-10 14:45:00,10.88,10.9,10.87,10.87,248400.0,10.3749,10.394,10.3654,10.3654,248400.0
2015-03-10 14:50:00,10.87,10.88,10.85,10.85,70800.0,10.3654,10.3749,10.3463,10.3463,70800.0
2015-03-10 14:55:00,10.85,10.86,10.84,10.85,136800.0,10.3463,10.3558,10.3368,10.3463,136800.0
2015-03-10 15:00:00,10.85,10.88,10.84,10.86,183600.0,10.3463,10.3749,10.3368,10.3558,183600.0
2015-03-10 15:05:00,10.86,10.89,10.86,10.89,254400.0,10.3558,10.3844,10.3558,10.3844,254400.0
2015-03-10 15:10:00,10.89,10.89,10.87,10.87,34800.0,10.3844,10.3844,10.3654,10.3654,34800.0
2015-03-10 15:15:00,10.87,10.92,10.87,10.91,159600.0,10.3654,10.413,10.3654,10.4035,159600.0
2015-03-10 15:20:00,10.91,10.92,10.91,10.92,180000.0,10.4035,10.413,10.4035,10.413,180000.0
2015-03-10 15:25:00,10.91,10.91,10.87,10.87,190800.0,10.4035,10.4035,10.3654,10.3654,190800.0
2015-03-10 15:30:00,10.87,10.88,10.85,10.86,123600.0,10.3654,10.3749,10.3463,10.3558,123600.0
2015-03-10 15:35:00,10.87,10.88,10.86,10.87,187200.0,10.3654,10.3749,10.3558,10.3654,187200.0
2015-03-10 15:40:00,10.87,10.89,10.86,10.87,319200.0,10.3654,10.3844,10.3558,10.3654,319200.0
2015-03-10 15:45:00,10.86,10.89,10.86,10.88,112800.0,10.3558,10.3844,10.3558,10.3749,112800.0
2015-03-10 15:50:00,10.87,10.87,10.85,10.85,432000.0,10.3654,10.3654,10.3463,10.3463,432000.0
2015-03-10 15:55:00,10.85,10.85,10.8,10.8,1160400.0,10.3463,10.3463,10.2986,10.2986,1160400.0
2015-03-11 09:30:00,10.85,10.86,10.82,10.84,523200.0,10.3463,10.3558,10.3177,10.3368,523200.0
2015-03-11 09:35:00,10.83,10.84,10.81,10.82,289200.0,10.3272,10.3368,10.3081,10.3177,289200.0
2015-03-11 09:40:00,10.81,10.87,10.81,10.87,175200.0,10.3081,10.3654,10.3081,10.3654,175200.0
2015-03-11 09:45:00,10.87,10.87,10.84,10.84,105600.0,10.3654,10.3654,10.3368,10.3368,105600.0
2015-03-11 09:50:00,10.87,10.87,10.81,10.83,235200.0,10.3654,10.3654,10.3081,10.3272,235200.0
2015-03-11 09:55:00,10.82,10.85,10.82,10.84,391200.0,10.3177,10.3463,10.3177,10.3368,391200.0
2015-03-11 10:00:00,10.85,10.86,10.83,10.85,160800.0,10.3463,10.3558,10.3272,10.3463,160800.0
2015-03-11 10:05:00,10.85,10.88,10.85,10.88,421200.0,10.3463,10.3749,10.3463,10.3749,421200.0
2015-03-11 10:10:00,10.88,10.88,10.83,10.83,176400.0,10.3749,10.3749,10.3272,10.3272,176400.0
2015-03-11 10:15:00,10.83,10.84,10.81,10.81,153600.0,10.3272,10.3368,10.3081,10.3081,153600.0
2015-03-11 10:20:00,10.81,10.84,10.81,10.83,134400.0,10.3081,10.3368,10.3081,10.3272,134400.0
2015-03-11 10:25:00,10.83,10.84,10.82,10.84,184800.0,10.3272,10.3368,10.3177,10.3368,184800.0
2015-03-11 10:30:00,10.83,10.85,10.78,10.78,942000.0,10.3272,10.3463,10.2795,10.2795,942000.0
2015-03-11 10:35:00,10.77,10.78,10.76,10.77,312000.0,10.27,10.2795,10.2605,10.27,312000.0
2015-03-11 10:40:00,10.77,10.78,10.73,10.74,240000.0,10.27,10.2795,10.2319,10.2414,240000.0
2015-03-11 10:45:00,10.74,10.76,10.72,10.75,694800.0,10.2414,10.2605,10.2223,10.2509,694800.0
2015-03-11 10:50:00,10.75,10.79,10.74,10.78,166800.0,10.2509,10.2891,10.2414,10.2795,166800.0
2015-03-11 10:55:00,10.78,10.78,10.77,10.77,237600.0,10.2795,10.2795,10.27,10.27,237600.0
2015-03-11 11:00:00,10.77,10.8,10.77,10.78,105600.0,10.27,10.2986,10.27,10.2795,105600.0
2015-03-11 11:05:00,10.77,10.78,10.76,10.77,144000.0,10.27,10.2795,10.2605,10.27,144000.0
2015-03-11 11:10:00,10.78,10.81,10.78,10.81,259200.0,10.2795,10.3081,10.2795,10.3081,259200.0
2015-03-11 11:15:00,10.8,10.82,10.79,10.8,129600.0,10.2986,10.3177,10.2891,10.2986,129600.0
2015-03-11 11:20:00,10.8,10.81,10.79,10.79,144000.0,10.2986,10.3081,10.2891,10.2891,144000.0
2015-03-11 11:25:00,10.79,10.84,10.79,10.84,368400.0,10.2891,10.3368,10.2891,10.3368,368400.0
2015-03-11 11:30:00,10.84,10.85,10.83,10.84,163200.0,10.3368,10.3463,10.3272,10.3368,163200.0
2015-03-11 11:35:00,10.85,10.85,10.83,10.83,45600.0,10.3463,10.3463,10.3272,10.3272,45600.0
2015-03-11 11:40:00,10.83,10.83,10.82,10.82,267600.0,10.3272,10.3272,10.3177,10.3177,267600.0
2015-03-11 11:45:00,10.82,10.83,10.82,10.83,73200.0,10.3177,10.3272,10.3177,10.3272,73200.0
2015-03-11 11:50:00,10.83,10.84,10.81,10.83,76800.0,10.3272,10.3368,10.3081,10.3272,76800.0
2015-03-11 11:55:00,10.83,10.83,10.81,10.82,48000.0,10.3272,10.3272,10.3081,10.3177,48000.0
2015-03-11 12:00:00,10.84,10.84,10.82,10.83,42000.0,10.3368,10.3368,10.3177,10.3272,42000.0
2015-03-11 12:05:00,10.81,10.81,10.8,10.8,30000.0,10.3081,10.3081,10.2986,10.2986,30000.0
2015-03-11 12:10:00,10.81,10.83,10.81,10.83,40800.0,10.3081,10.3272,10.3081,10.3272,40800.0
2015-03-11 12:15:00,10.83,10.85,10.83,10.85,57600.0,10.3272,10.3463,10.3272,10.3463,57600.0
2015-03-11 12:20:00,10.84,10.84,10.8,10.81,93600.0,10.3368,10.3368,10.2986,10.3081,93600.0
2015-03-11 12:25:00,10.8,10.81,10.79,10.8,45600.0,10.2986,10.3081,10.2891,10.2986,45600.0
2015-03-11 12:30:00,10.81,10.81,10.79,10.81,37200.0,10.3081,10.3081,10.2891,10.3081,37200.0
2015-03-11 12:35:00,10.81,10.84,10.8,10.84,66000.0,10.3081,10.3368,10.2986,10.3368,66000.0
2015-03-11 12:40:00,10.84,10.84,10.83,10.84,45600.0,10.3368,10.3368,10.3272,10.3368,45600.0
2015-03-11 12:45:00,10.84,10.85,10.83,10.84,18000.0,10.3368,10.3463,10.3272,10.3368,18000.0
2015-03-11 12:50:00,10.84,10.86,10.84,10.85,28800.0,10.3368,10.3558,10.3368,10.3463,28800.0
2015-03-11 12:55:00,10.85,10.85,10.83,10.84,93600.0,10.3463,10.3463,10.3272,10.3368,93600.0
2015-03-11 13:00:00,10.83,10.84,10.82,10.83,102000.0,10.3272,10.3368,10.3177,10.3272,102000.0
2015-03-11 13:05:00,10.82,10.84,10.82,10.84,26400.0,10.3177,10.3368,10.3177,10.3368,26400.0
2015-03-11 13:10:00,10.85,10.85,10.85,10.85,8400.0,10.3463,10.3463,10.3463,10.3463,8400.0
2015-03-11 13:15:00,10.84,10.85,10.83,10.83,40800.0,10.3368,10.3463,10.3272,10.3272,40800.0
2015-03-11 13:20:00,10.84,10.84,10.83,10.83,19200.0,10.3368,10.3368,10.3272,10.3272,19200.0
2015-03-11 13:25:00,10.83,10.84,10.82,10.83,40800.0,10.3272,10.3368,10.3177,10.3272,40800.0
2015-03-11 13:30:00,10.83,10.83,10.78,10.79,133200.0,10.3272,10.3272,10.2795,10.2891,133200.0
2015-03-11 13:35:00,10.79,10.8,10.78,10.8,44400.0,10.2891,10.2986,10.2795,10.2986,44400.0
2015-03-11 13:40:00,10.8,10.8,10.77,10.78,73200.0,10.2986,10.2986,10.27,10.2795,73200.0
2015-03-11 13:45:00,10.78,10.78,10.73,10.73,384000.0,10.2795,10.2795,10.2319,10.2319,384000.0
2015-03-11 13:50:00,10.73,10.76,10.73,10.76,151200.0,10.2319,10.2605,10.2319,10.2605,151200.0
2015-03-11 13:55:00,10.76,10.78,10.76,10.77,70800.0,10.2605,10.2795,10.2605,10.27,70800.0
2015-03-11 14:00:00,10.76,10.79,10.76,10.78,52800.0,10.2605,10.2891,10.2605,10.2795,52800.0
2015-03-11 14:05:00,10.79,10.8,10.79,10.8,106800.0,10.2891,10.2986,10.2891,10.2986,106800.0
2015-03-11 14:10:00,10.8,10.8,10.78,10.79,38400.0,10.2986,10.2986,10.2795,10.2891,38400.0
2015-03-11 14:15:00,10.78,10.83,10.78,10.82,219600.0,10.2795,10.3272,10.2795,10.3177,219600.0
2015-03-11 14:20:00,10.83,10.83,10.8,10.81,68400.0,10.3272,10.3272,10.2986,10.3081,68400.0
2015-03-11 14:25:00,10.82,10.82,10.81,10.81,92400.0,10.3177,10.3177,10.3081,10.3081,92400.0
2015-03-11 14:30:00,10.81,10.82,10.8,10.8,27600.0,10.3081,10.3177,10.2986,10.2986,27600.0
2015-03-11 14:35:00,10.8,10.83,10.8,10.82,25200.0,10.2986,10.3272,10.2986,10.3177,25200.0
2015-03-11 14:40:00,10.82,10.82,10.78,10.79,46800.0,10.3177,10.3177,10.2795,10.2891,46800.0
2015-03-11 14:45:00,10.79,10.82,10.79,10.81,94800.0,10.2891,10.3177,10.2891,10.3081,94800.0
2015-03-11 14:50:00,10.81,10.83,10.81,10.81,70800.0,10.3081,10.3272,10.3081,10.3081,70800.0
2015-03-11 14:55:00,10.82,10.84,10.82,10.84,99600.0,10.3177,10.3368,10.3177,10.3368,99600.0
2015-03-11 15:00:00,10.83,10.83,10.82,10.83,40800.0,10.3272,10.3272,10.3177,10.3272,40800.0
2015-03-11 15:05:00,10.81,10.82,10.8,10.8,132000.0,10.3081,10.3177,10.2986,10.2986,132000.0
2015-03-11 15:10:00,10.8,10.8,10.77,10.77,183600.0,10.2986,10.2986,10.27,10.27,183600.0
2015-03-11 15:15:00,10.77,10.79,10.77,10.78,45600.0,10.27,10.2891,10.27,10.2795,45600.0
2015-03-11 15:20:00,10.78,10.79,10.75,10.75,93600.0,10.2795,10.2891,10.2509,10.2509,93600.0
2015-03-11 15:25:00,10.76,10.77,10.74,10.74,85200.0,10.2605,10.27,10.2414,10.2414,85200.0
2015-03-11 15:30:00,10.74,10.74,10.71,10.72,363600.0,10.2414,10.2414,10.2128,10.2223,363600.0
2015-03-11 15:35:00,10.72,10.73,10.72,10.73,97200.0,10.2223,10.2319,10.2223,10.2319,97200.0
2015-03-11 15:40:00,10.73,10.75,10.71,10.75,222000.0,10.2319,10.2509,10.2128,10.2509,222000.0
2015-03-11 15:45:00,10.74,10.75,10.72,10.72,252000.0,10.2414,10.2509,10.2223,10.2223,252000.0
2015-03-11 15:50:00,10.72,10.74,10.72,10.74,164400.0,10.2223,10.2414,10.2223,10.2414,164400.0
2015-03-11 15:55:00,10.74,10.76,10.72,10.72,445200.0,10.2414,10.2605,10.2223,10.2223,445200.0
2015-03-12 09:30:00,10.84,10.92,10.84,10.92,596400.0,10.3368,10.413,10.3368,10.413,596400.0
2015-03-12 09:35:00,10.91,10.95,10.91,10.92,496800.0,10.4035,10.4416,10.4035,10.413,496800.0
2015-03-12 09:40:00,10.93,11.0,10.93,10.99,980400.0,10.4226,10.4893,10.4226,10.4798,980400.0
2015-03-12 09:45:00,10.99,11.02,10.97,11.02,357600.0,10.4798,10.5084,10.4607,10.5084,357600.0
2015-03-12 09:50:00,11.02,11.03,10.99,11.01,442800.0,10.5084,10.5179,10.4798,10.4989,442800.0
2015-03-12 09:55:00,11.01,11.01,10.99,10.99,91200.0,10.4989,10.4989,10.4798,10.4798,91200.0
2015-03-12 10:00:00,10.99,11.01,10.96,10.97,241200.0,10.4798,10.4989,10.4512,10.4607,241200.0
2015-03-12 10:05:00,10.97,10.98,10.95,10.97,64800.0,10.4607,10.4703,10.4416,10.4607,64800.0
2015-03-12 10:10:00,10.96,10.99,10.96,10.98,51600.0,10.4512,10.4798,10.4512,10.4703,51600.0
2015-03-12 10:15:00,10.97,10.99,10.95,10.96,99600.0,10.4607,10.4798,10.4416,10.4512,99600.0
2015-03-12 10:20:00,10.96,11.0,10.96,11.0,423600.0,10.4512,10.4893,10.4512,10.4893,423600.0
2015-03-12 10:25:00,11.0,11.0,10.99,10.99,74400.0,10.4893,10.4893,10.4798,10.4798,74400.0
2015-03-12 10:30:00,10.99,11.02,10.99,11.01,91200.0,10.4798,10.5084,10.4798,10.4989,91200.0
2015-03-12 10:35:00,11.0,11.0,10.98,11.0,163200.0,10.4893,10.4893,10.4703,10.4893,163200.0
2015-03-12 10:40:00,11.01,11.01,10.97,10.98,66000.0,10.4989,10.4989,10.4607,10.4703,66000.0
2015-03-12 10:45:00,10.97,10.98,10.96,10.97,30000.0,10.4607,10.4703,10.4512,10.4607,30000.0
2015-03-12 10:50:00,10.98,11.0,10.98,10.99,91200.0,10.4703,10.4893,10.4703,10.4798,91200.0
2015-03-12 10:55:00,11.0,11.02,10.99,11.01,190800.0,10.4893,10.5084,10.4798,10.4989,190800.0
2015-03-12 11:00:00,11.0,11.01,10.98,10.99,126000.0,10.4893,10.4989,10.4703,10.4798,126000.0
2015-03-12 11:05:00,10.99,11.0,10.99,11.0,46800.0,10.4798,10.4893,10.4798,10.4893,46800.0
2015-03-12 11:10:00,11.0,11.03,11.0,11.03,1015200.0,10.4893,10.5179,10.4893,10.5179,1015200.0
2015-03-12 11:15:00,11.03,11.06,11.03,11.06,915600.0,10.5179,10.5465,10.5179,10.5465,915600.0
2015-03-12 11:20:00,11.05,11.07,11.05,11.06,218400.0,10.537,10.5561,10.537,10.5465,218400.0
2015-03-12 11:25:00,11.06,11.07,11.05,11.05,132000.0,10.5465,10.5561,10.537,10.537,132000.0
2015-03-12 11:30:00,11.06,11.07,11.06,11.06,49200.0,10.5465,10.5561,10.5465,10.5465,49200.0
2015-03-12 11:35:00,11.05,11.06,11.04,11.05,463200.0,10.537,10.5465,10.5275,10.537,463200.0
2015-03-12 11:40:00,11.05,11.05,11.03,11.04,242400.0,10.537,10.537,10.5179,10.5275,242400.0
2015-03-12 11:45:00,11.04,11.05,11.04,11.04,154800.0,10.5275,10.537,10.5275,10.5275,154800.0
2015-03-12 11:50:00,11.04,11.05,11.03,11.04,104400.0,10.5275,10.537,10.5179,10.5275,104400.0
2015-03-12 11:55:00,11.04,11.04,11.03,11.04,43200.0,10.5275,10.5275,10.5179,10.5275,43200.0
2015-03-12 12:00:00,11.04,11.04,11.02,11.03,174000.0,10.5275,10.5275,10.5084,10.5179,174000.0
2015-03-12 12:05:00,11.03,11.03,11.02,11.02,62400.0,10.5179,10.5179,10.5084,10.5084,62400.0
2015-03-12 12:10:00,11.01,11.03,11.01,11.02,190800.0,10.4989,10.5179,10.4989,10.5084,190800.0
2015-03-12 12:15:00,11.02,11.03,11.02,11.03,45600.0,10.5084,10.5179,10.5084,10.5179,45600.0
2015-03-12 12:20:00,11.03,11.03,11.02,11.02,14400.0,10.5179,10.5179,10.5084,10.5084,14400.0
2015-03-12 12:25:00,11.02,11.03,11.02,11.03,18000.0,10.5084,10.5179,10.5084,10.5179,18000.0
2015-03-12 12:30:00,11.03,11.04,11.03,11.04,80400.0,10.5179,10.5275,10.5179,10.5275,80400.0
2015-03-12 12:35:00,11.04,11.04,11.02,11.02,32400.0,10.5275,10.5275,10.5084,10.5084,32400.0
2015-03-12 12:40:00,11.02,11.02,10.99,11.01,177600.0,10.5084,10.5084,10.4798,10.4989,177600.0
2015-03-12 12:45:00,11.0,11.01,11.0,11.01,31200.0,10.4893,10.4989,10.4893,10.4989,31200.0
2015-03-12 12:50:00,11.02,11.03,11.01,11.02,28800.0,10.5084,10.5179,10.4989,10.5084,28800.0
2015-03-12 12:55:00,11.03,11.03,11.02,11.03,170400.0,10.5179,10.5179,10.5084,10.5179,170400.0
2015-03-12 13:00:00,11.03,11.03,11.02,11.02,97200.0,10.5179,10.5179,10.5084,10.5084,97200.0
2015-03-12 13:05:00,11.03,11.05,11.03,11.05,144000.0,10.5179,10.537,10.5179,10.537,144000.0
2015-03-12 13:10:00,11.05,11.06,11.04,11.04,30000.0,10.537,10.5465,10.5275,10.5275,30000.0
2015-03-12 13:15:00,11.04,11.06,11.04,11.06,52800.0,10.5275,10.5465,10.5275,10.5465,52800.0
2015-03-12 13:20:00,11.05,11.05,11.04,11.04,33600.0,10.537,10.537,10.5275,10.5275,33600.0
2015-03-12 13:25:00,11.04,11.05,11.04,11.04,39600.0,10.5275,10.537,10.5275,10.5275,39600.0
2015-03-12 13:30:00,11.02,11.03,11.02,11.03,86400.0,10.5084,10.5179,10.5084,10.5179,86400.0
2015-03-12 13:35:00,11.03,11.05,11.03,11.04,20400.0,10.5179,10.537,10.5179,10.5275,20400.0
2015-03-12 13:40:00,11.04,11.05,11.03,11.05,92400.0,10.5275,10.537,10.5179,10.537,92400.0
2015-03-12 13:45:00,11.05,11.05,11.05,11.05,20400.0,10.537,10.537,10.537,10.537,20400.0
2015-03-12 13:50:00,11.05,11.06,11.05,11.05,99600.0,10.537,10.5465,10.537,10.537,99600.0
2015-03-12 13:55:00,11.06,11.07,11.05,11.05,1064400.0,10.5465,10.5561,10.537,10.537,1064400.0
2015-03-12 14:00:00,11.05,11.05,11.03,11.04,48000.0,10.537,10.537,10.5179,10.5275,48000.0
2015-03-12 14:05:00,11.03,11.05,11.03,11.04,97200.0,10.5179,10.537,10.5179,10.5275,97200.0
2015-03-12 14:10:00,11.05,11.05,11.05,11.05,20400.0,10.537,10.537,10.537,10.537,20400.0
2015-03-12 14:15:00,11.05,11.06,11.05,11.05,358800.0,10.537,10.5465,10.537,10.537,358800.0
2015-03-12 14:20:00,11.05,11.06,11.05,11.06,45600.0,10.537,10.5465,10.537,10.5465,45600.0
2015-03-12 14:25:00,11.06,11.06,11.05,11.05,85200.0,10.5465,10.5465,10.537,10.537,85200.0
2015-03-12 14:30:00,11.06,11.06,11.04,11.04,22800.0,10.5465,10.5465,10.5275,10.5275,22800.0
2015-03-12 14:35:00,11.04,11.05,11.04,11.05,50400.0,10.5275,10.537,10.5275,10.537,50400.0
2015-03-12 14:40:00,11.04,11.05,11.03,11.04,19200.0,10.5275,10.537,10.5179,10.5275,19200.0
2015-03-12 14:45:00,11.05,11.06,11.05,11.06,25200.0,10.537,10.5465,10.537,10.5465,25200.0
2015-03-12 14:50:00,11.05,11.06,11.05,11.05,76800.0,10.537,10.5465,10.537,10.537,76800.0
2015-03-12 14:55:00,11.05,11.1,11.05,11.09,441600.0,10.537,10.5847,10.537,10.5751,441600.0
2015-03-12 15:00:00,11.1,11.12,11.1,11.12,199200.0,10.5847,10.6038,10.5847,10.6038,199200.0
2015-03-12 15:05:00,11.12,11.13,11.12,11.12,135600.0,10.6038,10.6133,10.6038,10.6038,135600.0
2015-03-12 15:10:00,11.12,11.14,11.12,11.12,129600.0,10.6038,10.6228,10.6038,10.6038,129600.0
2015-03-12 15:15:00,11.12,11.13,11.11,11.12,45600.0,10.6038,10.6133,10.5942,10.6038,45600.0
2015-03-12 15:20:00,11.12,11.13,11.11,11.12,141600.0,10.6038,10.6133,10.5942,10.6038,141600.0
2015-03-12 15:25:00,11.12,11.13,11.12,11.12,204000.0,10.6038,10.6133,10.6038,10.6038,204000.0
2015-03-12 15:30:00,11.12,11.13,11.11,11.11,122400.0,10.6038,10.6133,10.5942,10.5942,122400.0
2015-03-12 15:35:00,11.11,11.13,11.11,11.13,44400.0,10.5942,10.6133,10.5942,10.6133,44400.0
2015-03-12 15:40:00,11.12,11.14,11.12,11.14,80400.0,10.6038,10.6228,10.6038,10.6228,80400.0
2015-03-12 15:45:00,11.14,11.14,11.13,11.14,516000.0,10.6228,10.6228,10.6133,10.6228,516000.0
2015-03-12 15:50:00,11.14,11.14,11.13,11.14,265200.0,10.6228,10.6228,10.6133,10.6228,265200.0
2015-03-12 15:55:00,11.14,11.14,11.13,11.13,688800.0,10.6228,10.6228,10.6133,10.6133,688800.0
2015-03-13 09:30:00,11.08,11.08,11.01,11.01,471600.0,10.5656,10.5656,10.4989,10.4989,471600.0
2015-03-13 09:35:00,11.03,11.07,10.99,11.05,1556400.0,10.5179,10.5561,10.4798,10.537,1556400.0
2015-03-13 09:40:00,11.05,11.07,11.02,11.06,415200.0,10.537,10.5561,10.5084,10.5465,415200.0
2015-03-13 09:45:00,11.08,11.11,11.06,11.09,459600.0,10.5656,10.5942,10.5465,10.5751,459600.0
2015-03-13 09:50:00,11.09,11.1,11.06,11.06,561600.0,10.5751,10.5847,10.5465,10.5465,561600.0
2015-03-13 09:55:00,11.06,11.06,11.03,11.03,561600.0,10.5465,10.5465,10.5179,10.5179,561600.0
2015-03-13 10:00:00,11.01,11.05,10.98,10.98,621600.0,10.4989,10.537,10.4703,10.4703,621600.0
2015-03-13 10:05:00,10.97,10.97,10.94,10.94,1182000.0,10.4607,10.4607,10.4321,10.4321,1182000.0
2015-03-13 10:10:00,10.94,10.98,10.93,10.98,535200.0,10.4321,10.4703,10.4226,10.4703,535200.0
2015-03-13 10:15:00,10.98,11.01,10.98,11.0,216000.0,10.4703,10.4989,10.4703,10.4893,216000.0
2015-03-13 10:20:00,11.0,11.02,10.97,10.99,306000.0,10.4893,10.5084,10.4607,10.4798,306000.0
2015-03-13 10:25:00,10.97,10.98,10.93,10.94,642000.0,10.4607,10.4703,10.4226,10.4321,642000.0
2015-03-13 10:30:00,10.93,10.95,10.92,10.95,248400.0,10.4226,10.4416,10.413,10.4416,248400.0
2015-03-13 10:35:00,10.95,10.98,10.93,10.97,456000.0,10.4416,10.4703,10.4226,10.4607,456000.0
2015-03-13 10:40:00,10.96,10.99,10.95,10.95,504000.0,10.4512,10.4798,10.4416,10.4416,504000.0
2015-03-13 10:45:00,10.94,10.95,10.92,10.92,465600.0,10.4321,10.4416,10.413,10.413,465600.0
2015-03-13 10:50:00,10.92,10.92,10.85,10.86,1177200.0,10.413,10.413,10.3463,10.3558,1177200.0
2015-03-13 10:55:00,10.85,10.87,10.81,10.81,1664400.0,10.3463,10.3654,10.3081,10.3081,1664400.0
2015-03-13 11:00:00,10.81,10.84,10.8,10.84,442800.0,10.3081,10.3368,10.2986,10.3368,442800.0
2015-03-13 11:05:00,10.84,10.85,10.82,10.85,309600.0,10.3368,10.3463,10.3177,10.3463,309600.0
2015-03-13 11:10:00,10.84,10.87,10.84,10.87,128400.0,10.3368,10.3654,10.3368,10.3654,128400.0
2015-03-13 11:15:00,10.88,10.88,10.83,10.83,474000.0,10.3749,10.3749,10.3272,10.3272,474000.0
2015-03-13 11:20:00,10.82,10.84,10.8,10.81,118800.0,10.3177,10.3368,10.2986,10.3081,118800.0
2015-03-13 11:25:00,10.81,10.81,10.77,10.78,391200.0,10.3081,10.3081,10.27,10.2795,391200.0
2015-03-13 11:30:00,10.77,10.78,10.74,10.76,807600.0,10.27,10.2795,10.2414,10.2605,807600.0
2015-03-13 11:35:00,10.77,10.78,10.75,10.78,222000.0,10.27,10.2795,10.2509,10.2795,222000.0
2015-03-13 11:40:00,10.79,10.79,10.78,10.79,116400.0,10.2891,10.2891,10.2795,10.2891,116400.0
2015-03-13 11:45:00,10.78,10.78,10.73,10.75,360000.0,10.2795,10.2795,10.2319,10.2509,360000.0
2015-03-13 11:50:00,10.76,10.79,10.75,10.78,373200.0,10.2605,10.2891,10.2509,10.2795,373200.0
2015-03-13 11:55:00,10.78,10.81,10.77,10.81,370800.0,10.2795,10.3081,10.27,10.3081,370800.0
2015-03-13 12:00:00,10.8,10.81,10.75,10.76,300000.0,10.2986,10.3081,10.2509,10.2605,300000.0
2015-03-13 12:05:00,10.78,10.81,10.77,10.8,301200.0,10.2795,10.3081,10.27,10.2986,301200.0
2015-03-13 12:10:00,10.8,10.82,10.8,10.8,204000.0,10.2986,10.3177,10.2986,10.2986,204000.0
2015-03-13 12:15:00,10.8,10.8,10.76,10.78,91200.0,10.2986,10.2986,10.2605,10.2795,91200.0
2015-03-13 12:20:00,10.78,10.82,10.78,10.81,208800.0,10.2795,10.3177,10.2795,10.3081,208800.0
2015-03-13 12:25:00,10.82,10.82,10.81,10.81,174000.0,10.3177,10.3177,10.3081,10.3081,174000.0
2015-03-13 12:30:00,10.82,10.84,10.82,10.83,76800.0,10.3177,10.3368,10.3177,10.3272,76800.0
2015-03-13 12:35:00,10.84,10.87,10.84,10.85,454800.0,10.3368,10.3654,10.3368,10.3463,454800.0
2015-03-13 12:40:00,10.85,10.87,10.84,10.87,165600.0,10.3463,10.3654,10.3368,10.3654,165600.0
2015-03-13 12:45:00,10.87,10.87,10.83,10.85,153600.0,10.3654,10.3654,10.3272,10.3463,153600.0
2015-03-13 12:50:00,10.85,10.85,10.83,10.84,194400.0,10.3463,10.3463,10.3272,10.3368,194400.0
2015-03-13 12:55:00,10.85,10.87,10.84,10.85,120000.0,10.3463,10.3654,10.3368,10.3463,120000.0
2015-03-13 13:00:00,10.85,10.85,10.82,10.83,128400.0,10.3463,10.3463,10.3177,10.3272,128400.0
2015-03-13 13:05:00,10.84,10.86,10.83,10.83,72000.0,10.3368,10.3558,10.3272,10.3272,72000.0
2015-03-13 13:10:00,10.83,10.83,10.82,10.83,144000.0,10.3272,10.3272,10.3177,10.3272,144000.0
2015-03-13 13:15:00,10.81,10.81,10.8,10.81,324000.0,10.3081,10.3081,10.2986,10.3081,324000.0
2015-03-13 13:20:00,10.81,10.81,10.78,10.79,123600.0,10.3081,10.3081,10.2795,10.2891,123600.0
2015-03-13 13:25:00,10.8,10.8,10.76,10.77,248400.0,10.2986,10.2986,10.2605,10.27,248400.0
2015-03-13 13:30:00,10.76,10.79,10.76,10.77,94800.0,10.2605,10.2891,10.2605,10.27,94800.0
2015-03-13 13:35:00,10.77,10.79,10.76,10.79,260400.0,10.27,10.2891,10.2605,10.2891,260400.0
2015-03-13 13:40:00,10.8,10.81,10.8,10.81,211200.0,10.2986,10.3081,10.2986,10.3081,211200.0
2015-03-13 13:45:00,10.81,10.81,10.8,10.81,99600.0,10.3081,10.3081,10.2986,10.3081,99600.0
2015-03-13 13:50:00,10.81,10.83,10.81,10.82,78000.0,10.3081,10.3272,10.3081,10.3177,78000.0
2015-03-13 13:55:00,10.82,10.82,10.8,10.8,69600.0,10.3177,10.3177,10.2986,10.2986,69600.0
2015-03-13 14:00:00,10.81,10.81,10.78,10.8,74400.0,10.3081,10.3081,10.2795,10.2986,74400.0
2015-03-13 14:05:00,10.79,10.8,10.78,10.78,127200.0,10.2891,10.2986,10.2795,10.2795,127200.0
2015-03-13 14:10:00,10.78,10.78,10.76,10.78,116400.0,10.2795,10.2795,10.2605,10.2795,116400.0
2015-03-13 14:15:00,10.78,10.8,10.78,10.79,298800.0,10.2795,10.2986,10.2795,10.2891,298800.0
2015-03-13 14:20:00,10.79,10.79,10.77,10.78,46800.0,10.2891,10.2891,10.27,10.2795,46800.0
2015-03-13 14:25:00,10.78,10.81,10.78,10.81,96000.0,10.2795,10.3081,10.2795,10.3081,96000.0
2015-03-13 14:30:00,10.81,10.81,10.8,10.8,31200.0,10.3081,10.3081,10.2986,10.2986,31200.0
2015-03-13 14:35:00,10.81,10.81,10.77,10.77,112800.0,10.3081,10.3081,10.27,10.27,112800.0
2015-03-13 14:40:00,10.77,10.77,10.74,10.74,398400.0,10.27,10.27,10.2414,10.2414,398400.0
2015-03-13 14:45:00,10.74,10.78,10.74,10.76,291600.0,10.2414,10.2795,10.2414,10.2605,291600.0
2015-03-13 14:50:00,10.78,10.79,10.76,10.76,69600.0,10.2795,10.2891,10.2605,10.2605,69600.0
2015-03-13 14:55:00,10.76,10.81,10.75,10.8,460800.0,10.2605,10.3081,10.2509,10.2986,460800.0
2015-03-13 15:00:00,10.81,10.82,10.79,10.79,231600.0,10.3081,10.3177,10.2891,10.2891,231600.0
2015-03-13 15:05:00,10.78,10.81,10.78,10.8,54000.0,10.2795,10.3081,10.2795,10.2986,54000.0
2015-03-13 15:10:00,10.79,10.81,10.79,10.81,81600.0,10.2891,10.3081,10.2891,10.3081,81600.0
2015-03-13 15:15:00,10.81,10.85,10.81,10.83,222000.0,10.3081,10.3463,10.3081,10.3272,222000.0
2015-03-13 15:20:00,10.82,10.84,10.81,10.84,130800.0,10.3177,10.3368,10.3081,10.3368,130800.0
2015-03-13 15:25:00,10.84,10.87,10.83,10.87,385200.0,10.3368,10.3654,10.3272,10.3654,385200.0
2015-03-13 15:30:00,10.87,10.88,10.83,10.84,436800.0,10.3654,10.3749,10.3272,10.3368,436800.0
2015-03-13 15:35:00,10.84,10.87,10.84,10.87,112800.0,10.3368,10.3654,10.3368,10.3654,112800.0
2015-03-13 15:40:00,10.88,10.93,10.88,10.88,542400.0,10.3749,10.4226,10.3749,10.3749,542400.0
2015-03-13 15:45:00,10.89,10.9,10.88,10.9,142800.0,10.3844,10.394,10.3749,10.394,142800.0
2015-03-13 15:50:00,10.9,10.96,10.9,10.96,812400.0,10.394,10.4512,10.394,10.4512,812400.0
2015-03-13 15:55:00,10.96,10.97,10.92,10.93,968400.0,10.4512,10.4607,10.413,10.4226,968400.0
2015-03-16 09:30:00,11.06,11.1,11.06,11.08,633600.0,10.5465,10.5847,10.5465,10.5656,633600.0
2015-03-16 09:35:00,11.08,11.15,11.08,11.12,730800.0,10.5656,10.6324,10.5656,10.6038,730800.0
2015-03-16 09:40:00,11.12,11.14,11.11,11.12,412800.0,10.6038,10.6228,10.5942,10.6038,412800.0
2015-03-16 09:45:00,11.12,11.16,11.1,11.15,219600.0,10.6038,10.6419,10.5847,10.6324,219600.0
2015-03-16 09:50:00,11.16,11.22,11.16,11.21,483600.0,10.6419,10.6991,10.6419,10.6896,483600.0
2015-03-16 09:55:00,11.22,11.23,11.21,11.21,548400.0,10.6991,10.7086,10.6896,10.6896,548400.0
2015-03-16 10:00:00,11.21,11.24,11.21,11.23,169200.0,10.6896,10.7182,10.6896,10.7086,169200.0
2015-03-16 10:05:00,11.22,11.24,11.22,11.23,216000.0,10.6991,10.7182,10.6991,10.7086,216000.0
2015-03-16 10:10:00,11.23,11.26,11.23,11.23,135600.0,10.7086,10.7373,10.7086,10.7086,135600.0
2015-03-16 10:15:00,11.23,11.25,11.23,11.25,212400.0,10.7086,10.7277,10.7086,10.7277,212400.0
2015-03-16 10:20:00,11.25,11.26,11.22,11.22,211200.0,10.7277,10.7373,10.6991,10.6991,211200.0
2015-03-16 10:25:00,11.22,11.24,11.22,11.22,43200.0,10.6991,10.7182,10.6991,10.6991,43200.0
2015-03-16 10:30:00,11.22,11.22,11.21,11.22,134400.0,10.6991,10.6991,10.6896,10.6991,134400.0
2015-03-16 10:35:00,11.22,11.23,11.21,11.21,63600.0,10.6991,10.7086,10.6896,10.6896,63600.0
2015-03-16 10:40:00,11.21,11.22,11.2,11.22,79200.0,10.6896,10.6991,10.68,10.6991,79200.0
2015-03-16 10:45:00,11.22,11.22,11.2,11.22,217200.0,10.6991,10.6991,10.68,10.6991,217200.0
2015-03-16 10:50:00,11.22,11.23,11.22,11.22,108000.0,10.6991,10.7086,10.6991,10.6991,108000.0
2015-03-16 10:55:00,11.22,11.24,11.22,11.24,60000.0,10.6991,10.7182,10.6991,10.7182,60000.0
2015-03-16 11:00:00,11.24,11.25,11.23,11.24,39600.0,10.7182,10.7277,10.7086,10.7182,39600.0
2015-03-16 11:05:00,11.24,11.26,11.24,11.25,1052400.0,10.7182,10.7373,10.7182,10.7277,1052400.0
2015-03-16 11:10:00,11.26,11.27,11.25,11.25,223200.0,10.7373,10.7468,10.7277,10.7277,223200.0
2015-03-16 11:15:00,11.26,11.27,11.25,11.25,48000.0,10.7373,10.7468,10.7277,10.7277,48000.0
2015-03-16 11:20:00,11.26,11.28,11.26,11.28,69600.0,10.7373,10.7563,10.7373,10.7563,69600.0
2015-03-16 11:25:00,11.28,11.29,11.26,11.26,177600.0,10.7563,10.7659,10.7373,10.7373,177600.0
2015-03-16 11:30:00,11.27,11.28,11.27,11.27,63600.0,10.7468,10.7563,10.7468,10.7468,63600.0
2015-03-16 11:35:00,11.28,11.28,11.26,11.26,58800.0,10.7563,10.7563,10.7373,10.7373,58800.0
2015-03-16 11:40:00,11.27,11.27,11.26,11.26,10800.0,10.7468,10.7468,10.7373,10.7373,10800.0
2015-03-16 11:45:00,11.26,11.28,11.26,11.28,62400.0,10.7373,10.7563,10.7373,10.7563,62400.0
2015-03-16 11:50:00,11.29,11.31,11.29,11.3,662400.0,10.7659,10.7849,10.7659,10.7754,662400.0
2015-03-16 11:55:00,11.29,11.29,11.28,11.28,104400.0,10.7659,10.7659,10.7563,10.7563,104400.0
2015-03-16 12:00:00,11.28,11.29,11.28,11.28,25200.0,10.7563,10.7659,10.7563,10.7563,25200.0
2015-03-16 12:05:00,11.28,11.28,11.27,11.27,31200.0,10.7563,10.7563,10.7468,10.7468,31200.0
2015-03-16 12:10:00,11.27,11.27,11.26,11.26,32400.0,10.7468,10.7468,10.7373,10.7373,32400.0
2015-03-16 12:15:00,11.26,11.26,11.26,11.26,48000.0,10.7373,10.7373,10.7373,10.7373,48000.0
2015-03-16 12:20:00,11.25,11.25,11.24,11.24,99600.0,10.7277,10.7277,10.7182,10.7182,99600.0
2015-03-16 12:25:00,11.24,11.26,11.23,11.25,28800.0,10.7182,10.7373,10.7086,10.7277,28800.0
2015-03-16 12:30:00,11.25,11.26,11.24,11.24,15600.0,10.7277,10.7373,10.7182,10.7182,15600.0
2015-03-16 12:35:00,11.25,11.26,11.24,11.26,24000.0,10.7277,10.7373,10.7182,10.7373,24000.0
2015-03-16 12:40:00,11.26,11.27,11.25,11.25,69600.0,10.7373,10.7468,10.7277,10.7277,69600.0
2015-03-16 12:45:00,11.25,11.26,11.25,11.26,4800.0,10.7277,10.7373,10.7277,10.7373,4800.0
2015-03-16 12:50:00,11.26,11.28,11.26,11.28,39600.0,10.7373,10.7563,10.7373,10.7563,39600.0
2015-03-16 12:55:00,11.27,11.27,11.26,11.26,45600.0,10.7468,10.7468,10.7373,10.7373,45600.0
2015-03-16 13:00:00,11.26,11.26,11.23,11.23,141600.0,10.7373,10.7373,10.7086,10.7086,141600.0
2015-03-16 13:05:00,11.23,11.23,11.22,11.23,177600.0,10.7086,10.7086,10.6991,10.7086,177600.0
2015-03-16 13:10:00,11.24,11.25,11.23,11.25,10800.0,10.7182,10.7277,10.7086,10.7277,10800.0
2015-03-16 13:15:00,11.26,11.26,11.25,11.26,24000.0,10.7373,10.7373,10.7277,10.7373,24000.0
2015-03-16 13:20:00,11.25,11.27,11.25,11.26,32400.0,10.7277,10.7468,10.7277,10.7373,32400.0
2015-03-16 13:25:00,11.26,11.26,11.26,11.26,38400.0,10.7373,10.7373,10.7373,10.7373,38400.0
2015-03-16 13:30:00,11.26,11.27,11.25,11.25,90000.0,10.7373,10.7468,10.7277,10.7277,90000.0
2015-03-16 13:35:00,11.26,11.28,11.26,11.28,66000.0,10.7373,10.7563,10.7373,10.7563,66000.0
2015-03-16 13:40:00,11.28,11.28,11.27,11.28,55200.0,10.7563,10.7563,10.7468,10.7563,55200.0
2015-03-16 13:45:00,11.28,11.3,11.28,11.29,81600.0,10.7563,10.7754,10.7563,10.7659,81600.0
2015-03-16 13:50:00,11.29,11.29,11.29,11.29,7200.0,10.7659,10.7659,10.7659,10.7659,7200.0
2015-03-16 13:55:00,11.29,11.29,11.28,11.28,26400.0,10.7659,10.7659,10.7563,10.7563,26400.0
2015-03-16 14:00:00,11.28,11.29,11.27,11.28,39600.0,10.7563,10.7659,10.7468,10.7563,39600.0
2015-03-16 14:05:00,11.28,11.29,11.28,11.28,55200.0,10.7563,10.7659,10.7563,10.7563,55200.0
2015-03-16 14:10:00,11.29,11.29,11.26,11.27,25200.0,10.7659,10.7659,10.7373,10.7468,25200.0
2015-03-16 14:15:00,11.28,11.29,11.28,11.29,32400.0,10.7563,10.7659,10.7563,10.7659,32400.0
2015-03-16 14:20:00,11.29,11.31,11.29,11.31,187200.0,10.7659,10.7849,10.7659,10.7849,187200.0
2015-03-16 14:25:00,11.3,11.32,11.3,11.31,60000.0,10.7754,10.7945,10.7754,10.7849,60000.0
2015-03-16 14:30:00,11.31,11.33,11.31,11.33,648000.0,10.7849,10.804,10.7849,10.804,648000.0
2015-03-16 14:35:00,11.33,11.33,11.3,11.3,100800.0,10.804,10.804,10.7754,10.7754,100800.0
2015-03-16 14:40:00,11.31,11.35,11.31,11.34,217200.0,10.7849,10.8231,10.7849,10.8135,217200.0
2015-03-16 14:45:00,11.34,11.35,11.33,11.34,303600.0,10.8135,10.8231,10.804,10.8135,303600.0
2015-03-16 14:50:00,11.34,11.34,11.33,11.33,51600.0,10.8135,10.8135,10.804,10.804,51600.0
2015-03-16 14:55:00,11.33,11.35,11.33,11.35,56400.0,10.804,10.8231,10.804,10.8231,56400.0
2015-03-16 15:00:00,11.35,11.37,11.35,11.37,142800.0,10.8231,10.8421,10.8231,10.8421,142800.0
2015-03-16 15:05:00,11.36,11.36,11.35,11.35,96000.0,10.8326,10.8326,10.8231,10.8231,96000.0
2015-03-16 15:10:00,11.35,11.36,11.35,11.36,96000.0,10.8231,10.8326,10.8231,10.8326,96000.0
2015-03-16 15:15:00,11.36,11.36,11.35,11.35,102000.0,10.8326,10.8326,10.8231,10.8231,102000.0
2015-03-16 15:20:00,11.35,11.35,11.33,11.34,145200.0,10.8231,10.8231,10.804,10.8135,145200.0
2015-03-16 15:25:00,11.34,11.34,11.33,11.34,39600.0,10.8135,10.8135,10.804,10.8135,39600.0
2015-03-16 15:30:00,11.35,11.37,11.35,11.36,157200.0,10.8231,10.8421,10.8231,10.8326,157200.0
2015-03-16 15:35:00,11.36,11.36,11.33,11.33,177600.0,10.8326,10.8326,10.804,10.804,177600.0
2015-03-16 15:40:00,11.34,11.36,11.34,11.35,169200.0,10.8135,10.8326,10.8135,10.8231,169200.0
2015-03-16 15:45:00,11.35,11.35,11.34,11.35,169200.0,10.8231,10.8231,10.8135,10.8231,169200.0
2015-03-16 15:50:00,11.36,11.36,11.34,11.35,226800.0,10.8326,10.8326,10.8135,10.8231,226800.0
2015-03-16 15:55:00,11.35,11.38,11.34,11.37,1008000.0,10.8231,10.8517,10.8135,10.8421,1008000.0
2015-03-17 09:30:00,11.22,11.23,11.19,11.22,1748400.0,10.6991,10.7086,10.6705,10.6991,1748400.0
2015-03-17 09:35:00,11.23,11.27,11.21,11.26,562800.0,10.7086,10.7468,10.6896,10.7373,562800.0
2015-03-17 09:40:00,11.25,11.25,11.21,11.21,511200.0,10.7277,10.7277,10.6896,10.6896,511200.0
2015-03-17 09:45:00,11.22,11.23,11.17,11.17,499200.0,10.6991,10.7086,10.6514,10.6514,499200.0
2015-03-17 09:50:00,11.17,11.18,11.15,11.18,646800.0,10.6514,10.661,10.6324,10.661,646800.0
2015-03-17 09:55:00,11.18,11.2,11.18,11.2,378000.0,10.661,10.68,10.661,10.68,378000.0
2015-03-17 10:00:00,11.2,11.2,11.18,11.2,260400.0,10.68,10.68,10.661,10.68,260400.0
2015-03-17 10:05:00,11.2,11.21,11.19,11.19,98400.0,10.68,10.6896,10.6705,10.6705,98400.0
2015-03-17 10:10:00,11.19,11.23,11.19,11.19,140400.0,10.6705,10.7086,10.6705,10.6705,140400.0
2015-03-17 10:15:00,11.19,11.2,11.18,11.2,88800.0,10.6705,10.68,10.661,10.68,88800.0
2015-03-17 10:20:00,11.22,11.22,11.19,11.22,102000.0,10.6991,10.6991,10.6705,10.6991,102000.0
2015-03-17 10:25:00,11.21,11.22,11.2,11.22,64800.0,10.6896,10.6991,10.68,10.6991,64800.0
2015-03-17 10:30:00,11.23,11.25,11.22,11.23,273600.0,10.7086,10.7277,10.6991,10.7086,273600.0
2015-03-17 10:35:00,11.22,11.22,11.2,11.21,224400.0,10.6991,10.6991,10.68,10.6896,224400.0
2015-03-17 10:40:00,11.22,11.22,11.21,11.22,42000.0,10.6991,10.6991,10.6896,10.6991,42000.0
2015-03-17 10:45:00,11.22,11.22,11.22,11.22,20400.0,10.6991,10.6991,10.6991,10.6991,20400.0
2015-03-17 10:50:00,11.21,11.23,11.2,11.23,85200.0,10.6896,10.7086,10.68,10.7086,85200.0
2015-03-17 10:55:00,11.23,11.23,11.21,11.22,68400.0,10.7086,10.7086,10.6896,10.6991,68400.0
2015-03-17 11:00:00,11.2,11.2,11.15,11.17,430800.0,10.68,10.68,10.6324,10.6514,430800.0
2015-03-17 11:05:00,11.17,11.17,11.14,11.17,134400.0,10.6514,10.6514,10.6228,10.6514,134400.0
2015-03-17 11:10:00,11.17,11.17,11.16,11.17,88800.0,10.6514,10.6514,10.6419,10.6514,88800.0
2015-03-17 11:15:00,11.17,11.17,11.11,11.12,361200.0,10.6514,10.6514,10.5942,10.6038,361200.0
2015-03-17 11:20:00,11.11,11.14,11.1,11.14,135600.0,10.5942,10.6228,10.5847,10.6228,135600.0
2015-03-17 11:25:00,11.13,11.16,11.13,11.16,229200.0,10.6133,10.6419,10.6133,10.6419,229200.0
2015-03-17 11:30:00,11.15,11.17,11.14,11.15,45600.0,10.6324,10.6514,10.6228,10.6324,45600.0
2015-03-17 11:35:00,11.16,11.16,11.14,11.14,49200.0,10.6419,10.6419,10.6228,10.6228,49200.0
2015-03-17 11:40:00,11.14,11.16,11.13,11.15,55200.0,10.6228,10.6419,10.6133,10.6324,55200.0
2015-03-17 11:45:00,11.15,11.16,11.14,11.15,79200.0,10.6324,10.6419,10.6228,10.6324,79200.0
2015-03-17 11:50:00,11.14,11.15,11.13,11.14,66000.0,10.6228,10.6324,10.6133,10.6228,66000.0
2015-03-17 11:55:00,11.16,11.19,11.16,11.19,100800.0,10.6419,10.6705,10.6419,10.6705,100800.0
2015-03-17 12:00:00,11.19,11.19,11.15,11.15,85200.0,10.6705,10.6705,10.6324,10.6324,85200.0
2015-03-17 12:05:00,11.15,11.16,11.14,11.14,26400.0,10.6324,10.6419,10.6228,10.6228,26400.0
2015-03-17 12:10:00,11.15,11.15,11.13,11.15,34800.0,10.6324,10.6324,10.6133,10.6324,34800.0
2015-03-17 12:15:00,11.15,11.16,11.15,11.16,26400.0,10.6324,10.6419,10.6324,10.6419,26400.0
2015-03-17 12:20:00,11.16,11.17,11.16,11.17,97200.0,10.6419,10.6514,10.6419,10.6514,97200.0
2015-03-17 12:25:00,11.16,11.2,11.16,11.19,86400.0,10.6419,10.68,10.6419,10.6705,86400.0
2015-03-17 12:30:00,11.19,11.19,11.17,11.19,52800.0,10.6705,10.6705,10.6514,10.6705,52800.0
2015-03-17 12:35:00,11.19,11.21,11.19,11.21,72000.0,10.6705,10.6896,10.6705,10.6896,72000.0
2015-03-17 12:40:00,11.21,11.23,11.2,11.23,153600.0,10.6896,10.7086,10.68,10.7086,153600.0
2015-03-17 12:45:00,11.23,11.23,11.21,11.22,84000.0,10.7086,10.7086,10.6896,10.6991,84000.0
2015-03-17 12:50:00,11.22,11.23,11.22,11.22,34800.0,10.6991,10.7086,10.6991,10.6991,34800.0
2015-03-17 12:55:00,11.22,11.25,11.22,11.24,135600.0,10.6991,10.7277,10.6991,10.7182,135600.0
2015-03-17 13:00:00,11.24,11.24,11.22,11.24,138000.0,10.7182,10.7182,10.6991,10.7182,138000.0
2015-03-17 13:05:00,11.23,11.26,11.23,11.25,393600.0,10.7086,10.7373,10.7086,10.7277,393600.0
2015-03-17 13:10:00,11.25,11.26,11.25,11.26,241200.0,10.7277,10.7373,10.7277,10.7373,241200.0
2015-03-17 13:15:00,11.26,11.27,11.26,11.26,174000.0,10.7373,10.7468,10.7373,10.7373,174000.0
2015-03-17 13:20:00,11.26,11.26,11.25,11.25,145200.0,10.7373,10.7373,10.7277,10.7277,145200.0
2015-03-17 13:25:00,11.26,11.26,11.25,11.25,34800.0,10.7373,10.7373,10.7277,10.7277,34800.0
2015-03-17 13:30:00,11.25,11.27,11.24,11.24,324000.0,10.7277,10.7468,10.7182,10.7182,324000.0
2015-03-17 13:35:00,11.25,11.25,11.24,11.24,68400.0,10.7277,10.7277,10.7182,10.7182,68400.0
2015-03-17 13:40:00,11.24,11.25,11.24,11.24,42000.0,10.7182,10.7277,10.7182,10.7182,42000.0
2015-03-17 13:45:00,11.25,11.25,11.24,11.24,52800.0,10.7277,10.7277,10.7182,10.7182,52800.0
2015-03-17 13:50:00,11.24,11.26,11.24,11.25,32400.0,10.7182,10.7373,10.7182,10.7277,32400.0
2015-03-17 13:55:00,11.25,11.29,11.25,11.29,332400.0,10.7277,10.7659,10.7277,10.7659,332400.0
2015-03-17 14:00:00,11.29,11.31,11.29,11.29,78000.0,10.7659,10.7849,10.7659,10.7659,78000.0
2015-03-17 14:05:00,11.28,11.29,11.27,11.27,56400.0,10.7563,10.7659,10.7468,10.7468,56400.0
2015-03-17 14:10:00,11.27,11.28,11.27,11.28,60000.0,10.7468,10.7563,10.7468,10.7563,60000.0
2015-03-17 14:15:00,11.26,11.26,11.25,11.26,51600.0,10.7373,10.7373,10.7277,10.7373,51600.0
2015-03-17 14:20:00,11.26,11.26,11.25,11.25,31200.0,10.7373,10.7373,10.7277,10.7277,31200.0
2015-03-17 14:25:00,11.24,11.26,11.24,11.24,144000.0,10.7182,10.7373,10.7182,10.7182,144000.0
2015-03-17 14:30:00,11.24,11.25,11.23,11.23,117600.0,10.7182,10.7277,10.7086,10.7086,117600.0
2015-03-17 14:35:00,11.24,11.24,11.22,11.24,24000.0,10.7182,10.7182,10.6991,10.7182,24000.0
2015-03-17 14:40:00,11.24,11.24,11.23,11.24,20400.0,10.7182,10.7182,10.7086,10.7182,20400.0
2015-03-17 14:45:00,11.25,11.25,11.24,11.24,32400.0,10.7277,10.7277,10.7182,10.7182,32400.0
2015-03-17 14:50:00,11.23,11.25,11.22,11.25,204000.0,10.7086,10.7277,10.6991,10.7277,204000.0
2015-03-17 14:55:00,11.26,11.27,11.25,11.26,232800.0,10.7373,10.7468,10.7277,10.7373,232800.0
2015-03-17 15:00:00,11.27,11.29,11.27,11.29,87600.0,10.7468,10.7659,10.7468,10.7659,87600.0
2015-03-17 15:05:00,11.29,11.29,11.28,11.29,102000.0,10.7659,10.7659,10.7563,10.7659,102000.0
2015-03-17 15:10:00,11.29,11.32,11.29,11.31,208800.0,10.7659,10.7945,10.7659,10.7849,208800.0
2015-03-17 15:15:00,11.31,11.32,11.3,11.32,78000.0,10.7849,10.7945,10.7754,10.7945,78000.0
2015-03-17 15:20:00,11.32,11.32,11.31,11.32,80400.0,10.7945,10.7945,10.7849,10.7945,80400.0
2015-03-17 15:25:00,11.32,11.32,11.31,11.31,168000.0,10.7945,10.7945,10.7849,10.7849,168000.0
2015-03-17 15:30:00,11.32,11.34,11.32,11.33,664800.0,10.7945,10.8135,10.7945,10.804,664800.0
2015-03-17 15:35:00,11.33,11.33,11.31,11.31,235200.0,10.804,10.804,10.7849,10.7849,235200.0
2015-03-17 15:40:00,11.31,11.31,11.28,11.29,217200.0,10.7849,10.7849,10.7563,10.7659,217200.0
2015-03-17 15:45:00,11.3,11.3,11.29,11.3,82800.0,10.7754,10.7754,10.7659,10.7754,82800.0
2015-03-17 15:50:00,11.3,11.31,11.29,11.3,258000.0,10.7754,10.7849,10.7659,10.7754,258000.0
2015-03-17 15:55:00,11.3,11.3,11.25,11.27,644400.0,10.7754,10.7754,10.7277,10.7468,644400.0
2015-03-18 09:30:00,11.17,11.17,11.13,11.15,536400.0,10.6514,10.6514,10.6133,10.6324,536400.0
2015-03-18 09:35:00,11.15,11.17,11.14,11.17,202800.0,10.6324,10.6514,10.6228,10.6514,202800.0
2015-03-18 09:40:00,11.14,11.15,11.12,11.13,204000.0,10.6228,10.6324,10.6038,10.6133,204000.0
2015-03-18 09:45:00,11.12,11.14,11.11,11.13,170400.0,10.6038,10.6228,10.5942,10.6133,170400.0
2015-03-18 09:50:00,11.12,11.15,11.12,11.14,312000.0,10.6038,10.6324,10.6038,10.6228,312000.0
2015-03-18 09:55:00,11.15,11.15,11.1,11.13,204000.0,10.6324,10.6324,10.5847,10.6133,204000.0
2015-03-18 10:00:00,11.12,11.16,11.12,11.15,384000.0,10.6038,10.6419,10.6038,10.6324,384000.0
2015-03-18 10:05:00,11.15,11.17,11.15,11.17,145200.0,10.6324,10.6514,10.6324,10.6514,145200.0
2015-03-18 10:10:00,11.17,11.18,11.16,11.17,153600.0,10.6514,10.661,10.6419,10.6514,153600.0
2015-03-18 10:15:00,11.16,11.18,11.16,11.18,104400.0,10.6419,10.661,10.6419,10.661,104400.0
2015-03-18 10:20:00,11.18,11.18,11.17,11.17,82800.0,10.661,10.661,10.6514,10.6514,82800.0
2015-03-18 10:25:00,11.18,11.2,11.18,11.18,188400.0,10.661,10.68,10.661,10.661,188400.0
2015-03-18 10:30:00,11.19,11.19,11.14,11.15,463200.0,10.6705,10.6705,10.6228,10.6324,463200.0
2015-03-18 10:35:00,11.15,11.16,11.14,11.16,205200.0,10.6324,10.6419,10.6228,10.6419,205200.0
2015-03-18 10:40:00,11.16,11.17,11.15,11.17,48000.0,10.6419,10.6514,10.6324,10.6514,48000.0
2015-03-18 10:45:00,11.17,11.19,11.17,11.19,146400.0,10.6514,10.6705,10.6514,10.6705,146400.0
2015-03-18 10:50:00,11.17,11.19,11.17,11.18,147600.0,10.6514,10.6705,10.6514,10.661,147600.0
2015-03-18 10:55:00,11.18,11.19,11.17,11.19,22800.0,10.661,10.6705,10.6514,10.6705,22800.0
2015-03-18 11:00:00,11.19,11.2,11.17,11.17,96000.0,10.6705,10.68,10.6514,10.6514,96000.0
2015-03-18 11:05:00,11.18,11.19,11.17,11.19,106800.0,10.661,10.6705,10.6514,10.6705,106800.0
2015-03-18 11:10:00,11.19,11.19,11.16,11.16,75600.0,10.6705,10.6705,10.6419,10.6419,75600.0
2015-03-18 11:15:00,11.16,11.16,11.16,11.16,30000.0,10.6419,10.6419,10.6419,10.6419,30000.0
2015-03-18 11:20:00,11.16,11.16,11.14,11.15,38400.0,10.6419,10.6419,10.6228,10.6324,38400.0
2015-03-18 11:25:00,11.15,11.16,11.13,11.13,195600.0,10.6324,10.6419,10.6133,10.6133,195600.0
2015-03-18 11:30:00,11.13,11.14,11.13,11.14,36000.0,10.6133,10.6228,10.6133,10.6228,36000.0
2015-03-18 11:35:00,11.14,11.15,11.13,11.14,54000.0,10.6228,10.6324,10.6133,10.6228,54000.0
2015-03-18 11:40:00,11.14,11.16,11.14,11.16,135600.0,10.6228,10.6419,10.6228,10.6419,135600.0
2015-03-18 11:45:00,11.16,11.16,11.13,11.14,108000.0,10.6419,10.6419,10.6133,10.6228,108000.0
2015-03-18 11:50:00,11.14,11.14,11.13,11.13,140400.0,10.6228,10.6228,10.6133,10.6133,140400.0
2015-03-18 11:55:00,11.13,11.16,11.13,11.16,68400.0,10.6133,10.6419,10.6133,10.6419,68400.0
2015-03-18 12:00:00,11.15,11.16,11.13,11.16,58800.0,10.6324,10.6419,10.6133,10.6419,58800.0
2015-03-18 12:05:00,11.16,11.16,11.14,11.15,60000.0,10.6419,10.6419,10.6228,10.6324,60000.0
2015-03-18 12:10:00,11.14,11.14,11.13,11.14,115200.0,10.6228,10.6228,10.6133,10.6228,115200.0
2015-03-18 12:15:00,11.14,11.14,11.12,11.13,79200.0,10.6228,10.6228,10.6038,10.6133,79200.0
2015-03-18 12:20:00,11.12,11.12,11.1,11.12,133200.0,10.6038,10.6038,10.5847,10.6038,133200.0
2015-03-18 12:25:00,11.13,11.13,11.13,11.13,18000.0,10.6133,10.6133,10.6133,10.6133,18000.0
2015-03-18 12:30:00,11.12,11.14,11.12,11.14,98400.0,10.6038,10.6228,10.6038,10.6228,98400.0
2015-03-18 12:35:00,11.13,11.16,11.13,11.16,100800.0,10.6133,10.6419,10.6133,10.6419,100800.0
2015-03-18 12:40:00,11.16,11.16,11.15,11.15,58800.0,10.6419,10.6419,10.6324,10.6324,58800.0
2015-03-18 12:45:00,11.15,11.15,11.13,11.13,34800.0,10.6324,10.6324,10.6133,10.6133,34800.0
2015-03-18 12:50:00,11.13,11.13,11.13,11.13,16800.0,10.6133,10.6133,10.6133,10.6133,16800.0
2015-03-18 12:55:00,11.13,11.13,11.11,11.12,60000.0,10.6133,10.6133,10.5942,10.6038,60000.0
2015-03-18 13:00:00,11.11,11.13,11.1,11.1,69600.0,10.5942,10.6133,10.5847,10.5847,69600.0
2015-03-18 13:05:00,11.1,11.11,11.08,11.1,399600.0,10.5847,10.5942,10.5656,10.5847,399600.0
2015-03-18 13:10:00,11.1,11.11,11.1,11.11,80400.0,10.5847,10.5942,10.5847,10.5942,80400.0
2015-03-18 13:15:00,11.1,11.12,11.09,11.12,116400.0,10.5847,10.6038,10.5751,10.6038,116400.0
2015-03-18 13:20:00,11.12,11.12,11.1,11.11,112800.0,10.6038,10.6038,10.5847,10.5942,112800.0
2015-03-18 13:25:00,11.11,11.12,11.1,11.11,56400.0,10.5942,10.6038,10.5847,10.5942,56400.0
2015-03-18 13:30:00,11.1,11.1,11.08,11.1,175200.0,10.5847,10.5847,10.5656,10.5847,175200.0
2015-03-18 13:35:00,11.1,11.1,11.05,11.05,1322400.0,10.5847,10.5847,10.537,10.537,1322400.0
2015-03-18 13:40:00,11.05,11.07,11.04,11.06,85200.0,10.537,10.5561,10.5275,10.5465,85200.0
2015-03-18 13:45:00,11.06,11.07,11.06,11.07,240000.0,10.5465,10.5561,10.5465,10.5561,240000.0
2015-03-18 13:50:00,11.07,11.09,11.07,11.08,106800.0,10.5561,10.5751,10.5561,10.5656,106800.0
2015-03-18 13:55:00,11.09,11.16,11.08,11.15,352800.0,10.5751,10.6419,10.5656,10.6324,352800.0
2015-03-18 14:00:00,11.16,11.5,11.13,11.4,4048800.0,10.6419,10.9661,10.6133,10.8708,4048800.0
2015-03-18 14:05:00,11.41,11.53,11.37,11.45,1578000.0,10.8803,10.9947,10.8421,10.9184,1578000.0
2015-03-18 14:10:00,11.46,11.55,11.45,11.54,1143600.0,10.928,11.0138,10.9184,11.0043,1143600.0
2015-03-18 14:15:00,11.54,11.6,11.54,11.57,892800.0,11.0043,11.0615,11.0043,11.0329,892800.0
2015-03-18 14:20:00,11.57,11.58,11.52,11.54,796800.0,11.0329,11.0424,10.9852,11.0043,796800.0
2015-03-18 14:25:00,11.55,11.55,11.5,11.55,541200.0,11.0138,11.0138,10.9661,11.0138,541200.0
2015-03-18 14:30:00,11.56,11.65,11.54,11.62,1566000.0,11.0233,11.1091,11.0043,11.0805,1566000.0
2015-03-18 14:35:00,11.62,11.65,11.6,11.61,487200.0,11.0805,11.1091,11.0615,11.071,487200.0
2015-03-18 14:40:00,11.61,11.65,11.6,11.62,630000.0,11.071,11.1091,11.0615,11.0805,630000.0
2015-03-18 14:45:00,11.61,11.62,11.56,11.58,656400.0,11.071,11.0805,11.0233,11.0424,656400.0
2015-03-18 14:50:00,11.57,11.61,11.57,11.61,254400.0,11.0329,11.071,11.0329,11.071,254400.0
2015-03-18 14:55:00,11.62,11.63,11.59,11.62,172800.0,11.0805,11.0901,11.0519,11.0805,172800.0
2015-03-18 15:00:00,11.61,11.72,11.59,11.72,999600.0,11.071,11.1759,11.0519,11.1759,999600.0
2015-03-18 15:05:00,11.71,11.73,11.69,11.7,541200.0,11.1664,11.1854,11.1473,11.1568,541200.0
2015-03-18 15:10:00,11.71,11.77,11.7,11.75,739200.0,11.1664,11.2236,11.1568,11.2045,739200.0
2015-03-18 15:15:00,11.74,11.8,11.74,11.78,609600.0,11.195,11.2522,11.195,11.2331,609600.0
2015-03-18 15:20:00,11.78,11.78,11.76,11.76,871200.0,11.2331,11.2331,11.214,11.214,871200.0
2015-03-18 15:25:00,11.76,11.76,11.7,11.7,452400.0,11.214,11.214,11.1568,11.1568,452400.0
2015-03-18 15:30:00,11.71,11.72,11.68,11.69,345600.0,11.1664,11.1759,11.1378,11.1473,345600.0
2015-03-18 15:35:00,11.68,11.69,11.65,11.67,538800.0,11.1378,11.1473,11.1091,11.1282,538800.0
2015-03-18 15:40:00,11.67,11.67,11.65,11.67,498000.0,11.1282,11.1282,11.1091,11.1282,498000.0
2015-03-18 15:45:00,11.65,11.66,11.63,11.63,858000.0,11.1091,11.1187,11.0901,11.0901,858000.0
2015-03-18 15:50:00,11.64,11.66,11.62,11.65,640800.0,11.0996,11.1187,11.0805,11.1091,640800.0
2015-03-18 15:55:00,11.66,11.67,11.64,11.67,927600.0,11.1187,11.1282,11.0996,11.1282,927600.0
2015-03-19 09:30:00,11.58,11.6,11.55,11.57,572400.0,11.0424,11.0615,11.0138,11.0329,572400.0
2015-03-19 09:35:00,11.58,11.59,11.54,11.58,1447200.0,11.0424,11.0519,11.0043,11.0424,1447200.0
2015-03-19 09:40:00,11.58,11.58,11.53,11.53,236400.0,11.0424,11.0424,10.9947,10.9947,236400.0
2015-03-19 09:45:00,11.53,11.54,11.51,11.52,690000.0,10.9947,11.0043,10.9756,10.9852,690000.0
2015-03-19 09:50:00,11.52,11.55,11.52,11.55,243600.0,10.9852,11.0138,10.9852,11.0138,243600.0
2015-03-19 09:55:00,11.55,11.59,11.54,11.59,616800.0,11.0138,11.0519,11.0043,11.0519,616800.0
2015-03-19 10:00:00,11.59,11.6,11.57,11.59,248400.0,11.0519,11.0615,11.0329,11.0519,248400.0
2015-03-19 10:05:00,11.58,11.59,11.57,11.58,302400.0,11.0424,11.0519,11.0329,11.0424,302400.0
2015-03-19 10:10:00,11.57,11.6,11.56,11.59,313200.0,11.0329,11.0615,11.0233,11.0519,313200.0
2015-03-19 10:15:00,11.6,11.64,11.6,11.62,559200.0,11.0615,11.0996,11.0615,11.0805,559200.0
2015-03-19 10:20:00,11.62,11.64,11.61,11.61,166800.0,11.0805,11.0996,11.071,11.071,166800.0
2015-03-19 10:25:00,11.6,11.61,11.59,11.6,92400.0,11.0615,11.071,11.0519,11.0615,92400.0
2015-03-19 10:30:00,11.59,11.59,11.57,11.57,175200.0,11.0519,11.0519,11.0329,11.0329,175200.0
2015-03-19 10:35:00,11.57,11.58,11.56,11.57,108000.0,11.0329,11.0424,11.0233,11.0329,108000.0
2015-03-19 10:40:00,11.56,11.58,11.55,11.55,306000.0,11.0233,11.0424,11.0138,11.0138,306000.0
2015-03-19 10:45:00,11.55,11.56,11.52,11.52,362400.0,11.0138,11.0233,10.9852,10.9852,362400.0
2015-03-19 10:50:00,11.52,11.53,11.5,11.53,585600.0,10.9852,10.9947,10.9661,10.9947,585600.0
2015-03-19 10:55:00,11.52,11.54,11.51,11.54,157200.0,10.9852,11.0043,10.9756,11.0043,157200.0
2015-03-19 11:00:00,11.54,11.55,11.53,11.54,109200.0,11.0043,11.0138,10.9947,11.0043,109200.0
2015-03-19 11:05:00,11.54,11.55,11.52,11.52,127200.0,11.0043,11.0138,10.9852,10.9852,127200.0
2015-03-19 11:10:00,11.53,11.53,11.51,11.53,106800.0,10.9947,10.9947,10.9756,10.9947,106800.0
2015-03-19 11:15:00,11.53,11.56,11.53,11.55,318000.0,10.9947,11.0233,10.9947,11.0138,318000.0
2015-03-19 11:20:00,11.56,11.57,11.56,11.56,214800.0,11.0233,11.0329,11.0233,11.0233,214800.0
2015-03-19 11:25:00,11.56,11.57,11.53,11.53,364800.0,11.0233,11.0329,10.9947,10.9947,364800.0
2015-03-19 11:30:00,11.54,11.54,11.47,11.49,681600.0,11.0043,11.0043,10.9375,10.9566,681600.0
2015-03-19 11:35:00,11.49,11.49,11.47,11.48,174000.0,10.9566,10.9566,10.9375,10.947,174000.0
2015-03-19 11:40:00,11.49,11.49,11.45,11.46,189600.0,10.9566,10.9566,10.9184,10.928,189600.0
2015-03-19 11:45:00,11.46,11.47,11.45,11.46,196800.0,10.928,10.9375,10.9184,10.928,196800.0
2015-03-19 11:50:00,11.46,11.46,11.43,11.46,303600.0,10.928,10.928,10.8994,10.928,303600.0
2015-03-19 11:55:00,11.46,11.49,11.46,11.48,278400.0,10.928,10.9566,10.928,10.947,278400.0
2015-03-19 12:00:00,11.48,11.48,11.47,11.48,108000.0,10.947,10.947,10.9375,10.947,108000.0
2015-03-19 12:05:00,11.49,11.5,11.49,11.5,67200.0,10.9566,10.9661,10.9566,10.9661,67200.0
2015-03-19 12:10:00,11.49,11.49,11.46,11.48,100800.0,10.9566,10.9566,10.928,10.947,100800.0
2015-03-19 12:15:00,11.49,11.49,11.46,11.48,129600.0,10.9566,10.9566,10.928,10.947,129600.0
2015-03-19 12:20:00,11.48,11.48,11.46,11.47,64800.0,10.947,10.947,10.928,10.9375,64800.0
2015-03-19 12:25:00,11.48,11.5,11.48,11.5,106800.0,10.947,10.9661,10.947,10.9661,106800.0
2015-03-19 12:30:00,11.5,11.5,11.49,11.49,28800.0,10.9661,10.9661,10.9566,10.9566,28800.0
2015-03-19 12:35:00,11.48,11.48,11.44,11.45,280800.0,10.947,10.947,10.9089,10.9184,280800.0
2015-03-19 12:40:00,11.45,11.48,11.45,11.48,124800.0,10.9184,10.947,10.9184,10.947,124800.0
2015-03-19 12:45:00,11.47,11.48,11.46,11.47,129600.0,10.9375,10.947,10.928,10.9375,129600.0
2015-03-19 12:50:00,11.46,11.46,11.44,11.45,169200.0,10.928,10.928,10.9089,10.9184,169200.0
2015-03-19 12:55:00,11.45,11.46,11.45,11.45,27600.0,10.9184,10.928,10.9184,10.9184,27600.0
2015-03-19 13:00:00,11.44,11.47,11.44,11.47,64800.0,10.9089,10.9375,10.9089,10.9375,64800.0
2015-03-19 13:05:00,11.47,11.47,11.46,11.47,37200.0,10.9375,10.9375,10.928,10.9375,37200.0
2015-03-19 13:10:00,11.48,11.48,11.47,11.48,102000.0,10.947,10.947,10.9375,10.947,102000.0
2015-03-19 13:15:00,11.49,11.52,11.49,11.52,318000.0,10.9566,10.9852,10.9566,10.9852,318000.0
2015-03-19 13:20:00,11.52,11.54,11.52,11.53,204000.0,10.9852,11.0043,10.9852,10.9947,204000.0
2015-03-19 13:25:00,11.52,11.55,11.52,11.54,92400.0,10.9852,11.0138,10.9852,11.0043,92400.0
2015-03-19 13:30:00,11.54,11.55,11.54,11.54,162000.0,11.0043,11.0138,11.0043,11.0043,162000.0
2015-03-19 13:35:00,11.54,11.54,11.52,11.52,43200.0,11.0043,11.0043,10.9852,10.9852,43200.0
2015-03-19 13:40:00,11.51,11.52,11.5,11.51,172800.0,10.9756,10.9852,10.9661,10.9756,172800.0
2015-03-19 13:45:00,11.52,11.52,11.51,11.51,10800.0,10.9852,10.9852,10.9756,10.9756,10800.0
2015-03-19 13:50:00,11.51,11.51,11.5,11.51,10800.0,10.9756,10.9756,10.9661,10.9756,10800.0
2015-03-19 13:55:00,11.51,11.51,11.48,11.48,98400.0,10.9756,10.9756,10.947,10.947,98400.0
2015-03-19 14:00:00,11.49,11.5,11.48,11.49,25200.0,10.9566,10.9661,10.947,10.9566,25200.0
2015-03-19 14:05:00,11.49,11.53,11.49,11.53,153600.0,10.9566,10.9947,10.9566,10.9947,153600.0
2015-03-19 14:10:00,11.54,11.56,11.52,11.52,196800.0,11.0043,11.0233,10.9852,10.9852,196800.0
2015-03-19 14:15:00,11.53,11.54,11.5,11.51,148800.0,10.9947,11.0043,10.9661,10.9756,148800.0
2015-03-19 14:20:00,11.5,11.5,11.48,11.49,40800.0,10.9661,10.9661,10.947,10.9566,40800.0
2015-03-19 14:25:00,11.49,11.51,11.49,11.51,16800.0,10.9566,10.9756,10.9566,10.9756,16800.0
2015-03-19 14:30:00,11.51,11.52,11.49,11.5,42000.0,10.9756,10.9852,10.9566,10.9661,42000.0
2015-03-19 14:35:00,11.49,11.52,11.49,11.52,51600.0,10.9566,10.9852,10.9566,10.9852,51600.0
2015-03-19 14:40:00,11.52,11.53,11.52,11.53,175200.0,10.9852,10.9947,10.9852,10.9947,175200.0
2015-03-19 14:45:00,11.53,11.54,11.52,11.53,69600.0,10.9947,11.0043,10.9852,10.9947,69600.0
2015-03-19 14:50:00,11.53,11.55,11.51,11.51,168000.0,10.9947,11.0138,10.9756,10.9756,168000.0
2015-03-19 14:55:00,11.5,11.54,11.5,11.54,27600.0,10.9661,11.0043,10.9661,11.0043,27600.0
2015-03-19 15:00:00,11.54,11.56,11.53,11.55,284400.0,11.0043,11.0233,10.9947,11.0138,284400.0
2015-03-19 15:05:00,11.55,11.57,11.53,11.53,352800.0,11.0138,11.0329,10.9947,10.9947,352800.0
2015-03-19 15:10:00,11.53,11.54,11.52,11.53,72000.0,10.9947,11.0043,10.9852,10.9947,72000.0
2015-03-19 15:15:00,11.54,11.54,11.52,11.52,32400.0,11.0043,11.0043,10.9852,10.9852,32400.0
2015-03-19 15:20:00,11.52,11.52,11.48,11.48,234000.0,10.9852,10.9852,10.947,10.947,234000.0
2015-03-19 15:25:00,11.5,11.52,11.5,11.52,177600.0,10.9661,10.9852,10.9661,10.9852,177600.0
2015-03-19 15:30:00,11.51,11.56,11.51,11.55,375600.0,10.9756,11.0233,10.9756,11.0138,375600.0
2015-03-19 15:35:00,11.54,11.55,11.53,11.55,88800.0,11.0043,11.0138,10.9947,11.0138,88800.0
2015-03-19 15:40:00,11.54,11.54,11.5,11.5,253200.0,11.0043,11.0043,10.9661,10.9661,253200.0
2015-03-19 15:45:00,11.51,11.52,11.51,11.52,75600.0,10.9756,10.9852,10.9756,10.9852,75600.0
2015-03-19 15:50:00,11.52,11.52,11.5,11.52,276000.0,10.9852,10.9852,10.9661,10.9852,276000.0
2015-03-19 15:55:00,11.53,11.53,11.5,11.51,657600.0,10.9947,10.9947,10.9661,10.9756,657600.0
2015-03-20 09:30:00,11.7,11.72,11.68,11.72,711600.0,11.1568,11.1759,11.1378,11.1759,711600.0
2015-03-20 09:35:00,11.72,11.74,11.69,11.72,738000.0,11.1759,11.195,11.1473,11.1759,738000.0
2015-03-20 09:40:00,11.72,11.73,11.69,11.7,394800.0,11.1759,11.1854,11.1473,11.1568,394800.0
2015-03-20 09:45:00,11.7,11.73,11.7,11.71,188400.0,11.1568,11.1854,11.1568,11.1664,188400.0
2015-03-20 09:50:00,11.71,11.75,11.71,11.74,213600.0,11.1664,11.2045,11.1664,11.195,213600.0
2015-03-20 09:55:00,11.73,11.73,11.7,11.71,182400.0,11.1854,11.1854,11.1568,11.1664,182400.0
2015-03-20 10:00:00,11.71,11.75,11.71,11.74,79200.0,11.1664,11.2045,11.1664,11.195,79200.0
2015-03-20 10:05:00,11.73,11.74,11.72,11.73,241200.0,11.1854,11.195,11.1759,11.1854,241200.0
2015-03-20 10:10:00,11.72,11.72,11.71,11.72,129600.0,11.1759,11.1759,11.1664,11.1759,129600.0
2015-03-20 10:15:00,11.72,11.72,11.7,11.72,111600.0,11.1759,11.1759,11.1568,11.1759,111600.0
2015-03-20 10:20:00,11.73,11.73,11.72,11.72,64800.0,11.1854,11.1854,11.1759,11.1759,64800.0
2015-03-20 10:25:00,11.73,11.73,11.72,11.72,181200.0,11.1854,11.1854,11.1759,11.1759,181200.0
2015-03-20 10:30:00,11.72,11.76,11.72,11.76,435600.0,11.1759,11.214,11.1759,11.214,435600.0
2015-03-20 10:35:00,11.75,11.8,11.75,11.78,634800.0,11.2045,11.2522,11.2045,11.2331,634800.0
2015-03-20 10:40:00,11.78,11.79,11.78,11.79,226800.0,11.2331,11.2426,11.2331,11.2426,226800.0
2015-03-20 10:45:00,11.79,11.79,11.75,11.75,688800.0,11.2426,11.2426,11.2045,11.2045,688800.0
2015-03-20 10:50:00,11.75,11.77,11.75,11.77,104400.0,11.2045,11.2236,11.2045,11.2236,104400.0
2015-03-20 10:55:00,11.76,11.79,11.76,11.78,276000.0,11.214,11.2426,11.214,11.2331,276000.0
2015-03-20 11:00:00,11.79,11.82,11.79,11.81,332400.0,11.2426,11.2713,11.2426,11.2617,332400.0
2015-03-20 11:05:00,11.82,11.82,11.79,11.79,312000.0,11.2713,11.2713,11.2426,11.2426,312000.0
2015-03-20 11:10:00,11.79,11.8,11.79,11.8,253200.0,11.2426,11.2522,11.2426,11.2522,253200.0
2015-03-20 11:15:00,11.8,11.82,11.8,11.81,92400.0,11.2522,11.2713,11.2522,11.2617,92400.0
2015-03-20 11:20:00,11.81,11.83,11.81,11.83,216000.0,11.2617,11.2808,11.2617,11.2808,216000.0
2015-03-20 11:25:00,11.83,11.84,11.83,11.83,248400.0,11.2808,11.2903,11.2808,11.2808,248400.0
2015-03-20 11:30:00,11.83,11.84,11.83,11.83,42000.0,11.2808,11.2903,11.2808,11.2808,42000.0
2015-03-20 11:35:00,11.84,11.84,11.83,11.83,232800.0,11.2903,11.2903,11.2808,11.2808,232800.0
2015-03-20 11:40:00,11.83,11.83,11.81,11.82,151200.0,11.2808,11.2808,11.2617,11.2713,151200.0
2015-03-20 11:45:00,11.82,11.82,11.82,11.82,204000.0,11.2713,11.2713,11.2713,11.2713,204000.0
2015-03-20 11:50:00,11.82,11.83,11.82,11.82,418800.0,11.2713,11.2808,11.2713,11.2713,418800.0
2015-03-20 11:55:00,11.82,11.83,11.81,11.82,130800.0,11.2713,11.2808,11.2617,11.2713,130800.0
2015-03-20 12:00:00,11.82,11.84,11.82,11.83,273600.0,11.2713,11.2903,11.2713,11.2808,273600.0
2015-03-20 12:05:00,11.84,11.84,11.83,11.83,163200.0,11.2903,11.2903,11.2808,11.2808,163200.0
2015-03-20 12:10:00,11.84,11.84,11.83,11.84,66000.0,11.2903,11.2903,11.2808,11.2903,66000.0
2015-03-20 12:15:00,11.84,11.84,11.83,11.84,93600.0,11.2903,11.2903,11.2808,11.2903,93600.0
2015-03-20 12:20:00,11.83,11.83,11.82,11.83,80400.0,11.2808,11.2808,11.2713,11.2808,80400.0
2015-03-20 12:25:00,11.82,11.83,11.81,11.82,44400.0,11.2713,11.2808,11.2617,11.2713,44400.0
2015-03-20 12:30:00,11.83,11.84,11.82,11.83,104400.0,11.2808,11.2903,11.2713,11.2808,104400.0
2015-03-20 12:35:00,11.82,11.83,11.82,11.82,133200.0,11.2713,11.2808,11.2713,11.2713,133200.0
2015-03-20 12:40:00,11.82,11.84,11.82,11.84,193200.0,11.2713,11.2903,11.2713,11.2903,193200.0
2015-03-20 12:45:00,11.84,11.84,11.84,11.84,86400.0,11.2903,11.2903,11.2903,11.2903,86400.0
2015-03-20 12:50:00,11.84,11.87,11.84,11.87,412800.0,11.2903,11.3189,11.2903,11.3189,412800.0
2015-03-20 12:55:00,11.87,11.88,11.87,11.87,655200.0,11.3189,11.3285,11.3189,11.3189,655200.0
2015-03-20 13:00:00,11.87,11.89,11.87,11.88,156000.0,11.3189,11.338,11.3189,11.3285,156000.0
2015-03-20 13:05:00,11.88,11.88,11.87,11.87,217200.0,11.3285,11.3285,11.3189,11.3189,217200.0
2015-03-20 13:10:00,11.87,11.87,11.86,11.87,40800.0,11.3189,11.3189,11.3094,11.3189,40800.0
2015-03-20 13:15:00,11.88,11.91,11.88,11.9,379200.0,11.3285,11.3571,11.3285,11.3475,379200.0
2015-03-20 13:20:00,11.91,11.91,11.9,11.9,64800.0,11.3571,11.3571,11.3475,11.3475,64800.0
2015-03-20 13:25:00,11.9,11.9,11.89,11.9,45600.0,11.3475,11.3475,11.338,11.3475,45600.0
2015-03-20 13:30:00,11.9,11.91,11.9,11.9,82800.0,11.3475,11.3571,11.3475,11.3475,82800.0
2015-03-20 13:35:00,11.9,11.9,11.89,11.9,99600.0,11.3475,11.3475,11.338,11.3475,99600.0
2015-03-20 13:40:00,11.89,11.89,11.88,11.88,73200.0,11.338,11.338,11.3285,11.3285,73200.0
2015-03-20 13:45:00,11.9,11.9,11.88,11.89,82800.0,11.3475,11.3475,11.3285,11.338,82800.0
2015-03-20 13:50:00,11.89,11.89,11.88,11.88,56400.0,11.338,11.338,11.3285,11.3285,56400.0
2015-03-20 13:55:00,11.88,11.89,11.88,11.89,54000.0,11.3285,11.338,11.3285,11.338,54000.0
2015-03-20 14:00:00,11.89,11.9,11.88,11.88,56400.0,11.338,11.3475,11.3285,11.3285,56400.0
2015-03-20 14:05:00,11.89,11.9,11.88,11.89,135600.0,11.338,11.3475,11.3285,11.338,135600.0
2015-03-20 14:10:00,11.89,11.89,11.88,11.88,74400.0,11.338,11.338,11.3285,11.3285,74400.0
2015-03-20 14:15:00,11.88,11.89,11.88,11.88,56400.0,11.3285,11.338,11.3285,11.3285,56400.0
2015-03-20 14:20:00,11.88,11.88,11.88,11.88,90000.0,11.3285,11.3285,11.3285,11.3285,90000.0
2015-03-20 14:25:00,11.87,11.87,11.85,11.87,298800.0,11.3189,11.3189,11.2999,11.3189,298800.0
2015-03-20 14:30:00,11.87,11.87,11.86,11.87,39600.0,11.3189,11.3189,11.3094,11.3189,39600.0
2015-03-20 14:35:00,11.87,11.88,11.87,11.88,85200.0,11.3189,11.3285,11.3189,11.3285,85200.0
2015-03-20 14:40:00,11.87,11.88,11.87,11.87,67200.0,11.3189,11.3285,11.3189,11.3189,67200.0
2015-03-20 14:45:00,11.87,11.87,11.86,11.87,42000.0,11.3189,11.3189,11.3094,11.3189,42000.0
2015-03-20 14:50:00,11.87,11.88,11.87,11.87,46800.0,11.3189,11.3285,11.3189,11.3189,46800.0
2015-03-20 14:55:00,11.88,11.9,11.87,11.9,156000.0,11.3285,11.3475,11.3189,11.3475,156000.0
2015-03-20 15:00:00,11.9,11.91,11.89,11.9,128400.0,11.3475,11.3571,11.338,11.3475,128400.0
2015-03-20 15:05:00,11.9,11.9,11.89,11.89,73200.0,11.3475,11.3475,11.338,11.338,73200.0
2015-03-20 15:10:00,11.89,11.89,11.87,11.87,64800.0,11.338,11.338,11.3189,11.3189,64800.0
2015-03-20 15:15:00,11.87,11.87,11.83,11.83,397200.0,11.3189,11.3189,11.2808,11.2808,397200.0
2015-03-20 15:20:00,11.83,11.84,11.8,11.83,331200.0,11.2808,11.2903,11.2522,11.2808,331200.0
2015-03-20 15:25:00,11.83,11.84,11.81,11.82,130800.0,11.2808,11.2903,11.2617,11.2713,130800.0
2015-03-20 15:30:00,11.82,11.84,11.82,11.83,132000.0,11.2713,11.2903,11.2713,11.2808,132000.0
2015-03-20 15:35:00,11.83,11.86,11.81,11.86,264000.0,11.2808,11.3094,11.2617,11.3094,264000.0
2015-03-20 15:40:00,11.86,11.86,11.85,11.86,286800.0,11.3094,11.3094,11.2999,11.3094,286800.0
2015-03-20 15:45:00,11.86,11.88,11.86,11.86,271200.0,11.3094,11.3285,11.3094,11.3094,271200.0
2015-03-20 15:50:00,11.86,11.87,11.83,11.83,244800.0,11.3094,11.3189,11.2808,11.2808,244800.0
2015-03-20 15:55:00,11.83,11.84,11.81,11.81,667200.0,11.2808,11.2903,11.2617,11.2617,667200.0
2015-03-23 09:30:00,11.81,11.84,11.8,11.83,460800.0,11.2617,11.2903,11.2522,11.2808,460800.0
2015-03-23 09:35:00,11.84,11.86,11.82,11.86,140400.0,11.2903,11.3094,11.2713,11.3094,140400.0
2015-03-23 09:40:00,11.87,11.91,11.87,11.89,266400.0,11.3189,11.3571,11.3189,11.338,266400.0
2015-03-23 09:45:00,11.89,11.89,11.87,11.87,356400.0,11.338,11.338,11.3189,11.3189,356400.0
2015-03-23 09:50:00,11.87,11.87,11.85,11.85,476400.0,11.3189,11.3189,11.2999,11.2999,476400.0
2015-03-23 09:55:00,11.86,11.87,11.85,11.87,85200.0,11.3094,11.3189,11.2999,11.3189,85200.0
2015-03-23 10:00:00,11.87,11.88,11.85,11.88,181200.0,11.3189,11.3285,11.2999,11.3285,181200.0
2015-03-23 10:05:00,11.88,11.9,11.87,11.9,140400.0,11.3285,11.3475,11.3189,11.3475,140400.0
2015-03-23 10:10:00,11.9,11.93,11.89,11.91,326400.0,11.3475,11.3761,11.338,11.3571,326400.0
2015-03-23 10:15:00,11.92,11.92,11.9,11.91,181200.0,11.3666,11.3666,11.3475,11.3571,181200.0
2015-03-23 10:20:00,11.91,11.92,11.9,11.92,78000.0,11.3571,11.3666,11.3475,11.3666,78000.0
2015-03-23 10:25:00,11.92,11.92,11.89,11.89,82800.0,11.3666,11.3666,11.338,11.338,82800.0
2015-03-23 10:30:00,11.89,11.89,11.88,11.88,37200.0,11.338,11.338,11.3285,11.3285,37200.0
2015-03-23 10:35:00,11.88,11.88,11.86,11.87,303600.0,11.3285,11.3285,11.3094,11.3189,303600.0
2015-03-23 10:40:00,11.88,11.88,11.87,11.88,62400.0,11.3285,11.3285,11.3189,11.3285,62400.0
2015-03-23 10:45:00,11.89,11.9,11.87,11.88,33600.0,11.338,11.3475,11.3189,11.3285,33600.0
2015-03-23 10:50:00,11.9,11.9,11.89,11.89,85200.0,11.3475,11.3475,11.338,11.338,85200.0
2015-03-23 10:55:00,11.88,11.88,11.88,11.88,10800.0,11.3285,11.3285,11.3285,11.3285,10800.0
2015-03-23 11:00:00,11.88,11.88,11.86,11.87,52800.0,11.3285,11.3285,11.3094,11.3189,52800.0
2015-03-23 11:05:00,11.87,11.88,11.85,11.88,52800.0,11.3189,11.3285,11.2999,11.3285,52800.0
2015-03-23 11:10:00,11.88,11.9,11.87,11.88,70800.0,11.3285,11.3475,11.3189,11.3285,70800.0
2015-03-23 11:15:00,11.89,11.89,11.88,11.88,25200.0,11.338,11.338,11.3285,11.3285,25200.0
2015-03-23 11:20:00,11.89,11.89,11.88,11.88,31200.0,11.338,11.338,11.3285,11.3285,31200.0
2015-03-23 11:25:00,11.89,11.89,11.86,11.86,15600.0,11.338,11.338,11.3094,11.3094,15600.0
2015-03-23 11:30:00,11.87,11.87,11.85,11.85,38400.0,11.3189,11.3189,11.2999,11.2999,38400.0
2015-03-23 11:35:00,11.85,11.87,11.85,11.86,25200.0,11.2999,11.3189,11.2999,11.3094,25200.0
2015-03-23 11:40:00,11.88,11.88,11.84,11.84,166800.0,11.3285,11.3285,11.2903,11.2903,166800.0
2015-03-23 11:45:00,11.84,11.86,11.84,11.85,135600.0,11.2903,11.3094,11.2903,11.2999,135600.0
2015-03-23 11:50:00,11.85,11.86,11.84,11.86,15600.0,11.2999,11.3094,11.2903,11.3094,15600.0
2015-03-23 11:55:00,11.86,11.87,11.85,11.86,69600.0,11.3094,11.3189,11.2999,11.3094,69600.0
2015-03-23 12:00:00,11.86,11.86,11.85,11.86,51600.0,11.3094,11.3094,11.2999,11.3094,51600.0
2015-03-23 12:05:00,11.86,11.86,11.85,11.86,33600.0,11.3094,11.3094,11.2999,11.3094,33600.0
2015-03-23 12:10:00,11.85,11.85,11.85,11.85,31200.0,11.2999,11.2999,11.2999,11.2999,31200.0
2015-03-23 12:15:00,11.85,11.85,11.83,11.83,309600.0,11.2999,11.2999,11.2808,11.2808,309600.0
2015-03-23 12:20:00,11.84,11.84,11.83,11.83,6000.0,11.2903,11.2903,11.2808,11.2808,6000.0
2015-03-23 12:25:00,11.84,11.85,11.84,11.85,46800.0,11.2903,11.2999,11.2903,11.2999,46800.0
2015-03-23 12:30:00,11.85,11.88,11.85,11.88,229200.0,11.2999,11.3285,11.2999,11.3285,229200.0
2015-03-23 12:35:00,11.88,11.89,11.87,11.87,122400.0,11.3285,11.338,11.3189,11.3189,122400.0
2015-03-23 12:40:00,11.88,11.89,11.88,11.88,42000.0,11.3285,11.338,11.3285,11.3285,42000.0
2015-03-23 12:45:00,11.88,11.88,11.88,11.88,12000.0,11.3285,11.3285,11.3285,11.3285,12000.0
2015-03-23 12:50:00,11.88,11.88,11.87,11.87,20400.0,11.3285,11.3285,11.3189,11.3189,20400.0
2015-03-23 12:55:00,11.86,11.86,11.85,11.86,51600.0,11.3094,11.3094,11.2999,11.3094,51600.0
2015-03-23 13:00:00,11.86,11.86,11.85,11.85,9600.0,11.3094,11.3094,11.2999,11.2999,9600.0
2015-03-23 13:05:00,11.85,11.85,11.85,11.85,58800.0,11.2999,11.2999,11.2999,11.2999,58800.0
2015-03-23 13:10:00,11.85,11.85,11.85,11.85,34800.0,11.2999,11.2999,11.2999,11.2999,34800.0
2015-03-23 13:15:00,11.85,11.86,11.85,11.86,12000.0,11.2999,11.3094,11.2999,11.3094,12000.0
2015-03-23 13:20:00,11.85,11.85,11.85,11.85,6000.0,11.2999,11.2999,11.2999,11.2999,6000.0
2015-03-23 13:25:00,11.86,11.86,11.84,11.84,20400.0,11.3094,11.3094,11.2903,11.2903,20400.0
2015-03-23 13:30:00,11.84,11.84,11.84,11.84,9600.0,11.2903,11.2903,11.2903,11.2903,9600.0
2015-03-23 13:35:00,11.84,11.86,11.84,11.86,82800.0,11.2903,11.3094,11.2903,11.3094,82800.0
2015-03-23 13:40:00,11.86,11.87,11.86,11.87,16800.0,11.3094,11.3189,11.3094,11.3189,16800.0
2015-03-23 13:45:00,11.87,11.87,11.86,11.86,31200.0,11.3189,11.3189,11.3094,11.3094,31200.0
2015-03-23 13:50:00,11.85,11.85,11.85,11.85,92400.0,11.2999,11.2999,11.2999,11.2999,92400.0
2015-03-23 13:55:00,11.85,11.86,11.85,11.85,54000.0,11.2999,11.3094,11.2999,11.2999,54000.0
2015-03-23 14:00:00,11.85,11.87,11.85,11.87,46800.0,11.2999,11.3189,11.2999,11.3189,46800.0
2015-03-23 14:05:00,11.87,11.89,11.87,11.89,108000.0,11.3189,11.338,11.3189,11.338,108000.0
2015-03-23 14:10:00,11.89,11.9,11.89,11.9,57600.0,11.338,11.3475,11.338,11.3475,57600.0
2015-03-23 14:15:00,11.9,11.9,11.89,11.89,55200.0,11.3475,11.3475,11.338,11.338,55200.0
2015-03-23 14:20:00,11.89,11.89,11.89,11.89,3600.0,11.338,11.338,11.338,11.338,3600.0
2015-03-23 14:25:00,11.89,11.9,11.89,11.9,15600.0,11.338,11.3475,11.338,11.3475,15600.0
2015-03-23 14:30:00,11.9,11.9,11.88,11.88,3600.0,11.3475,11.3475,11.3285,11.3285,3600.0
2015-03-23 14:35:00,11.88,11.89,11.88,11.88,63600.0,11.3285,11.338,11.3285,11.3285,63600.0
2015-03-23 14:40:00,11.89,11.89,11.88,11.89,16800.0,11.338,11.338,11.3285,11.338,16800.0
2015-03-23 14:45:00,11.89,11.89,11.86,11.86,22800.0,11.338,11.338,11.3094,11.3094,22800.0
2015-03-23 14:50:00,11.86,11.87,11.85,11.86,140400.0,11.3094,11.3189,11.2999,11.3094,140400.0
2015-03-23 14:55:00,11.86,11.87,11.86,11.87,76800.0,11.3094,11.3189,11.3094,11.3189,76800.0
2015-03-23 15:00:00,11.86,11.87,11.86,11.87,70800.0,11.3094,11.3189,11.3094,11.3189,70800.0
2015-03-23 15:05:00,11.87,11.87,11.87,11.87,43200.0,11.3189,11.3189,11.3189,11.3189,43200.0
2015-03-23 15:10:00,11.87,11.87,11.84,11.85,87600.0,11.3189,11.3189,11.2903,11.2999,87600.0
2015-03-23 15:15:00,11.84,11.84,11.83,11.84,159600.0,11.2903,11.2903,11.2808,11.2903,159600.0
2015-03-23 15:20:00,11.85,11.85,11.84,11.85,68400.0,11.2999,11.2999,11.2903,11.2999,68400.0
2015-03-23 15:25:00,11.85,11.85,11.85,11.85,15600.0,11.2999,11.2999,11.2999,11.2999,15600.0
2015-03-23 15:30:00,11.84,11.85,11.83,11.85,79200.0,11.2903,11.2999,11.2808,11.2999,79200.0
2015-03-23 15:35:00,11.85,11.85,11.84,11.85,50400.0,11.2999,11.2999,11.2903,11.2999,50400.0
2015-03-23 15:40:00,11.84,11.85,11.83,11.83,112800.0,11.2903,11.2999,11.2808,11.2808,112800.0
2015-03-23 15:45:00,11.83,11.83,11.82,11.83,136800.0,11.2808,11.2808,11.2713,11.2808,136800.0
2015-03-23 15:50:00,11.83,11.83,11.81,11.81,402000.0,11.2808,11.2808,11.2617,11.2617,402000.0
2015-03-23 15:55:00,11.81,11.81,11.75,11.75,1006800.0,11.2617,11.2617,11.2045,11.2045,1006800.0
2015-03-24 09:30:00,11.71,11.74,11.71,11.73,313200.0,11.1664,11.195,11.1664,11.1854,313200.0
2015-03-24 09:35:00,11.72,11.73,11.7,11.7,153600.0,11.1759,11.1854,11.1568,11.1568,153600.0
2015-03-24 09:40:00,11.7,11.7,11.65,11.67,565200.0,11.1568,11.1568,11.1091,11.1282,565200.0
2015-03-24 09:45:00,11.67,11.71,11.67,11.7,116400.0,11.1282,11.1664,11.1282,11.1568,116400.0
2015-03-24 09:50:00,11.71,11.73,11.71,11.73,235200.0,11.1664,11.1854,11.1664,11.1854,235200.0
2015-03-24 09:55:00,11.73,11.73,11.71,11.73,110400.0,11.1854,11.1854,11.1664,11.1854,110400.0
2015-03-24 10:00:00,11.74,11.76,11.74,11.76,448800.0,11.195,11.214,11.195,11.214,448800.0
2015-03-24 10:05:00,11.76,11.78,11.76,11.77,99600.0,11.214,11.2331,11.214,11.2236,99600.0
2015-03-24 10:10:00,11.76,11.77,11.75,11.76,76800.0,11.214,11.2236,11.2045,11.214,76800.0
2015-03-24 10:15:00,11.76,11.78,11.76,11.77,50400.0,11.214,11.2331,11.214,11.2236,50400.0
2015-03-24 10:20:00,11.77,11.77,11.72,11.73,146400.0,11.2236,11.2236,11.1759,11.1854,146400.0
2015-03-24 10:25:00,11.72,11.74,11.72,11.74,78000.0,11.1759,11.195,11.1759,11.195,78000.0
2015-03-24 10:30:00,11.75,11.76,11.74,11.74,90000.0,11.2045,11.214,11.195,11.195,90000.0
2015-03-24 10:35:00,11.74,11.75,11.73,11.73,58800.0,11.195,11.2045,11.1854,11.1854,58800.0
2015-03-24 10:40:00,11.74,11.76,11.73,11.73,136800.0,11.195,11.214,11.1854,11.1854,136800.0
2015-03-24 10:45:00,11.73,11.74,11.72,11.72,27600.0,11.1854,11.195,11.1759,11.1759,27600.0
2015-03-24 10:50:00,11.73,11.76,11.73,11.75,110400.0,11.1854,11.214,11.1854,11.2045,110400.0
2015-03-24 10:55:00,11.75,11.76,11.74,11.74,52800.0,11.2045,11.214,11.195,11.195,52800.0
2015-03-24 11:00:00,11.72,11.73,11.72,11.73,156000.0,11.1759,11.1854,11.1759,11.1854,156000.0
2015-03-24 11:05:00,11.74,11.78,11.74,11.78,225600.0,11.195,11.2331,11.195,11.2331,225600.0
2015-03-24 11:10:00,11.78,11.79,11.77,11.77,51600.0,11.2331,11.2426,11.2236,11.2236,51600.0
2015-03-24 11:15:00,11.78,11.8,11.78,11.8,81600.0,11.2331,11.2522,11.2331,11.2522,81600.0
2015-03-24 11:20:00,11.8,11.81,11.79,11.8,54000.0,11.2522,11.2617,11.2426,11.2522,54000.0
2015-03-24 11:25:00,11.8,11.8,11.78,11.79,20400.0,11.2522,11.2522,11.2331,11.2426,20400.0
2015-03-24 11:30:00,11.8,11.8,11.78,11.78,9600.0,11.2522,11.2522,11.2331,11.2331,9600.0
2015-03-24 11:35:00,11.78,11.78,11.78,11.78,38400.0,11.2331,11.2331,11.2331,11.2331,38400.0
2015-03-24 11:40:00,11.78,11.78,11.76,11.76,39600.0,11.2331,11.2331,11.214,11.214,39600.0
2015-03-24 11:45:00,11.76,11.77,11.76,11.77,12000.0,11.214,11.2236,11.214,11.2236,12000.0
2015-03-24 11:50:00,11.77,11.78,11.77,11.78,8400.0,11.2236,11.2331,11.2236,11.2331,8400.0
2015-03-24 11:55:00,11.79,11.79,11.77,11.77,96000.0,11.2426,11.2426,11.2236,11.2236,96000.0
2015-03-24 12:00:00,11.76,11.77,11.76,11.77,22800.0,11.214,11.2236,11.214,11.2236,22800.0
2015-03-24 12:05:00,11.77,11.77,11.77,11.77,3600.0,11.2236,11.2236,11.2236,11.2236,3600.0
2015-03-24 12:10:00,11.77,11.79,11.77,11.79,33600.0,11.2236,11.2426,11.2236,11.2426,33600.0
2015-03-24 12:15:00,11.77,11.77,11.76,11.77,18000.0,11.2236,11.2236,11.214,11.2236,18000.0
2015-03-24 12:20:00,11.77,11.77,11.74,11.75,56400.0,11.2236,11.2236,11.195,11.2045,56400.0
2015-03-24 12:25:00,11.74,11.75,11.73,11.73,42000.0,11.195,11.2045,11.1854,11.1854,42000.0
2015-03-24 12:30:00,11.73,11.73,11.7,11.7,127200.0,11.1854,11.1854,11.1568,11.1568,127200.0
2015-03-24 12:35:00,11.7,11.7,11.68,11.69,243600.0,11.1568,11.1568,11.1378,11.1473,243600.0
2015-03-24 12:40:00,11.69,11.7,11.69,11.7,55200.0,11.1473,11.1568,11.1473,11.1568,55200.0
2015-03-24 12:45:00,11.69,11.71,11.68,11.68,168000.0,11.1473,11.1664,11.1378,11.1378,168000.0
2015-03-24 12:50:00,11.67,11.69,11.67,11.68,122400.0,11.1282,11.1473,11.1282,11.1378,122400.0
2015-03-24 12:55:00,11.68,11.69,11.67,11.67,48000.0,11.1378,11.1473,11.1282,11.1282,48000.0
2015-03-24 13:00:00,11.66,11.69,11.66,11.69,169200.0,11.1187,11.1473,11.1187,11.1473,169200.0
2015-03-24 13:05:00,11.69,11.69,11.69,11.69,39600.0,11.1473,11.1473,11.1473,11.1473,39600.0
2015-03-24 13:10:00,11.67,11.68,11.66,11.68,51600.0,11.1282,11.1378,11.1187,11.1378,51600.0
2015-03-24 13:15:00,11.68,11.69,11.68,11.69,19200.0,11.1378,11.1473,11.1378,11.1473,19200.0
2015-03-24 13:20:00,11.68,11.68,11.67,11.67,27600.0,11.1378,11.1378,11.1282,11.1282,27600.0
2015-03-24 13:25:00,11.67,11.67,11.61,11.62,1525200.0,11.1282,11.1282,11.071,11.0805,1525200.0
2015-03-24 13:30:00,11.62,11.63,11.61,11.62,103200.0,11.0805,11.0901,11.071,11.0805,103200.0
2015-03-24 13:35:00,11.62,11.63,11.62,11.63,51600.0,11.0805,11.0901,11.0805,11.0901,51600.0
2015-03-24 13:40:00,11.63,11.65,11.63,11.65,33600.0,11.0901,11.1091,11.0901,11.1091,33600.0
2015-03-24 13:45:00,11.65,11.65,11.63,11.64,52800.0,11.1091,11.1091,11.0901,11.0996,52800.0
2015-03-24 13:50:00,11.64,11.66,11.63,11.65,52800.0,11.0996,11.1187,11.0901,11.1091,52800.0
2015-03-24 13:55:00,11.65,11.67,11.65,11.66,110400.0,11.1091,11.1282,11.1091,11.1187,110400.0
2015-03-24 14:00:00,11.65,11.65,11.63,11.63,108000.0,11.1091,11.1091,11.0901,11.0901,108000.0
2015-03-24 14:05:00,11.63,11.63,11.62,11.63,50400.0,11.0901,11.0901,11.0805,11.0901,50400.0
2015-03-24 14:10:00,11.65,11.65,11.61,11.61,288000.0,11.1091,11.1091,11.071,11.071,288000.0
2015-03-24 14:15:00,11.62,11.63,11.59,11.59,116400.0,11.0805,11.0901,11.0519,11.0519,116400.0
2015-03-24 14:20:00,11.58,11.61,11.58,11.61,246000.0,11.0424,11.071,11.0424,11.071,246000.0
2015-03-24 14:25:00,11.61,11.61,11.58,11.6,91200.0,11.071,11.071,11.0424,11.0615,91200.0
2015-03-24 14:30:00,11.59,11.6,11.57,11.58,104400.0,11.0519,11.0615,11.0329,11.0424,104400.0
2015-03-24 14:35:00,11.58,11.59,11.58,11.59,115200.0,11.0424,11.0519,11.0424,11.0519,115200.0
2015-03-24 14:40:00,11.6,11.61,11.58,11.61,74400.0,11.0615,11.071,11.0424,11.071,74400.0
2015-03-24 14:45:00,11.61,11.63,11.6,11.62,195600.0,11.071,11.0901,11.0615,11.0805,195600.0
2015-03-24 14:50:00,11.61,11.61,11.6,11.6,250800.0,11.071,11.071,11.0615,11.0615,250800.0
2015-03-24 14:55:00,11.6,11.61,11.6,11.61,105600.0,11.0615,11.071,11.0615,11.071,105600.0
2015-03-24 15:00:00,11.61,11.63,11.61,11.62,147600.0,11.071,11.0901,11.071,11.0805,147600.0
2015-03-24 15:05:00,11.62,11.65,11.62,11.65,147600.0,11.0805,11.1091,11.0805,11.1091,147600.0
2015-03-24 15:10:00,11.64,11.64,11.63,11.63,18000.0,11.0996,11.0996,11.0901,11.0901,18000.0
2015-03-24 15:15:00,11.64,11.64,11.62,11.63,75600.0,11.0996,11.0996,11.0805,11.0901,75600.0
2015-03-24 15:20:00,11.63,11.63,11.56,11.58,166800.0,11.0901,11.0901,11.0233,11.0424,166800.0
2015-03-24 15:25:00,11.58,11.59,11.56,11.56,153600.0,11.0424,11.0519,11.0233,11.0233,153600.0
2015-03-24 15:30:00,11.56,11.59,11.56,11.59,218400.0,11.0233,11.0519,11.0233,11.0519,218400.0
2015-03-24 15:35:00,11.6,11.61,11.58,11.59,157200.0,11.0615,11.071,11.0424,11.0519,157200.0
2015-03-24 15:40:00,11.6,11.6,11.57,11.57,144000.0,11.0615,11.0615,11.0329,11.0329,144000.0
2015-03-24 15:45:00,11.58,11.6,11.55,11.56,249600.0,11.0424,11.0615,11.0138,11.0233,249600.0
2015-03-24 15:50:00,11.55,11.57,11.55,11.55,199200.0,11.0138,11.0329,11.0138,11.0138,199200.0
2015-03-24 15:55:00,11.55,11.56,11.53,11.54,776400.0,11.0138,11.0233,10.9947,11.0043,776400.0
2015-03-25 09:30:00,11.57,11.62,11.57,11.59,709200.0,11.0439,11.0916,11.0439,11.063,709200.0
2015-03-25 09:35:00,11.59,11.59,11.53,11.53,370800.0,11.063,11.063,11.0057,11.0057,370800.0
2015-03-25 09:40:00,11.53,11.53,11.51,11.53,218400.0,11.0057,11.0057,10.9866,11.0057,218400.0
2015-03-25 09:45:00,11.53,11.53,11.44,11.45,896400.0,11.0057,11.0057,10.9198,10.9293,896400.0
2015-03-25 09:50:00,11.45,11.49,11.45,11.47,178800.0,10.9293,10.9675,10.9293,10.9484,178800.0
2015-03-25 09:55:00,11.48,11.49,11.46,11.49,82800.0,10.958,10.9675,10.9389,10.9675,82800.0
2015-03-25 10:00:00,11.47,11.51,11.47,11.5,295200.0,10.9484,10.9866,10.9484,10.9771,295200.0
2015-03-25 10:05:00,11.5,11.52,11.5,11.52,46800.0,10.9771,10.9962,10.9771,10.9962,46800.0
2015-03-25 10:10:00,11.51,11.53,11.51,11.51,48000.0,10.9866,11.0057,10.9866,10.9866,48000.0
2015-03-25 10:15:00,11.51,11.53,11.51,11.52,49200.0,10.9866,11.0057,10.9866,10.9962,49200.0
2015-03-25 10:20:00,11.53,11.55,11.53,11.55,111600.0,11.0057,11.0248,11.0057,11.0248,111600.0
2015-03-25 10:25:00,11.55,11.55,11.54,11.54,28800.0,11.0248,11.0248,11.0153,11.0153,28800.0
2015-03-25 10:30:00,11.52,11.52,11.51,11.51,60000.0,10.9962,10.9962,10.9866,10.9866,60000.0
2015-03-25 10:35:00,11.51,11.52,11.49,11.5,36000.0,10.9866,10.9962,10.9675,10.9771,36000.0
2015-03-25 10:40:00,11.49,11.49,11.46,11.47,342000.0,10.9675,10.9675,10.9389,10.9484,342000.0
2015-03-25 10:45:00,11.48,11.48,11.45,11.46,205200.0,10.958,10.958,10.9293,10.9389,205200.0
2015-03-25 10:50:00,11.47,11.49,11.46,11.49,152400.0,10.9484,10.9675,10.9389,10.9675,152400.0
2015-03-25 10:55:00,11.49,11.52,11.49,11.52,55200.0,10.9675,10.9962,10.9675,10.9962,55200.0
2015-03-25 11:00:00,11.52,11.54,11.5,11.53,100800.0,10.9962,11.0153,10.9771,11.0057,100800.0
2015-03-25 11:05:00,11.53,11.53,11.49,11.49,116400.0,11.0057,11.0057,10.9675,10.9675,116400.0
2015-03-25 11:10:00,11.5,11.5,11.46,11.48,123600.0,10.9771,10.9771,10.9389,10.958,123600.0
2015-03-25 11:15:00,11.47,11.47,11.43,11.44,266400.0,10.9484,10.9484,10.9103,10.9198,266400.0
2015-03-25 11:20:00,11.46,11.46,11.42,11.45,380400.0,10.9389,10.9389,10.9007,10.9293,380400.0
2015-03-25 11:25:00,11.45,11.47,11.45,11.45,129600.0,10.9293,10.9484,10.9293,10.9293,129600.0
2015-03-25 11:30:00,11.45,11.45,11.35,11.36,1702800.0,10.9293,10.9293,10.8339,10.8434,1702800.0
2015-03-25 11:35:00,11.35,11.38,11.3,11.3,600000.0,10.8339,10.8625,10.7862,10.7862,600000.0
2015-03-25 11:40:00,11.3,11.3,11.25,11.28,723600.0,10.7862,10.7862,10.7384,10.7671,723600.0
2015-03-25 11:45:00,11.28,11.29,11.26,11.29,273600.0,10.7671,10.7766,10.748,10.7766,273600.0
2015-03-25 11:50:00,11.29,11.3,11.28,11.28,117600.0,10.7766,10.7862,10.7671,10.7671,117600.0
2015-03-25 11:55:00,11.28,11.29,11.24,11.29,451200.0,10.7671,10.7766,10.7289,10.7766,451200.0
2015-03-25 12:00:00,11.28,11.29,11.25,11.26,214800.0,10.7671,10.7766,10.7384,10.748,214800.0
2015-03-25 12:05:00,11.27,11.28,11.26,11.27,136800.0,10.7575,10.7671,10.748,10.7575,136800.0
2015-03-25 12:10:00,11.27,11.28,11.26,11.28,70800.0,10.7575,10.7671,10.748,10.7671,70800.0
2015-03-25 12:15:00,11.29,11.3,11.26,11.27,73200.0,10.7766,10.7862,10.748,10.7575,73200.0
2015-03-25 12:20:00,11.26,11.26,11.2,11.21,577200.0,10.748,10.748,10.6907,10.7003,577200.0
2015-03-25 12:25:00,11.21,11.25,11.2,11.24,241200.0,10.7003,10.7384,10.6907,10.7289,241200.0
2015-03-25 12:30:00,11.23,11.23,11.19,11.22,1461600.0,10.7193,10.7193,10.6812,10.7098,1461600.0
2015-03-25 12:35:00,11.22,11.23,11.19,11.22,178800.0,10.7098,10.7193,10.6812,10.7098,178800.0
2015-03-25 12:40:00,11.22,11.22,11.17,11.18,170400.0,10.7098,10.7098,10.6621,10.6716,170400.0
2015-03-25 12:45:00,11.18,11.2,11.18,11.19,97200.0,10.6716,10.6907,10.6716,10.6812,97200.0
2015-03-25 12:50:00,11.19,11.21,11.19,11.21,86400.0,10.6812,10.7003,10.6812,10.7003,86400.0
2015-03-25 12:55:00,11.21,11.24,11.21,11.23,78000.0,10.7003,10.7289,10.7003,10.7193,78000.0
2015-03-25 13:00:00,11.23,11.24,11.22,11.24,118800.0,10.7193,10.7289,10.7098,10.7289,118800.0
2015-03-25 13:05:00,11.23,11.23,11.22,11.22,51600.0,10.7193,10.7193,10.7098,10.7098,51600.0
2015-03-25 13:10:00,11.22,11.22,11.16,11.18,462000.0,10.7098,10.7098,10.6525,10.6716,462000.0
2015-03-25 13:15:00,11.18,11.18,11.15,11.17,322800.0,10.6716,10.6716,10.643,10.6621,322800.0
2015-03-25 13:20:00,11.17,11.17,11.15,11.17,170400.0,10.6621,10.6621,10.643,10.6621,170400.0
2015-03-25 13:25:00,11.17,11.21,11.17,11.21,152400.0,10.6621,10.7003,10.6621,10.7003,152400.0
2015-03-25 13:30:00,11.2,11.2,11.18,11.19,100800.0,10.6907,10.6907,10.6716,10.6812,100800.0
2015-03-25 13:35:00,11.18,11.2,11.17,11.2,91200.0,10.6716,10.6907,10.6621,10.6907,91200.0
2015-03-25 13:40:00,11.21,11.23,11.21,11.23,105600.0,10.7003,10.7193,10.7003,10.7193,105600.0
2015-03-25 13:45:00,11.24,11.24,11.22,11.24,90000.0,10.7289,10.7289,10.7098,10.7289,90000.0
2015-03-25 13:50:00,11.24,11.25,11.23,11.23,103200.0,10.7289,10.7384,10.7193,10.7193,103200.0
2015-03-25 13:55:00,11.24,11.24,11.21,11.21,60000.0,10.7289,10.7289,10.7003,10.7003,60000.0
2015-03-25 14:00:00,11.21,11.23,11.2,11.23,60000.0,10.7003,10.7193,10.6907,10.7193,60000.0
2015-03-25 14:05:00,11.22,11.23,11.19,11.19,58800.0,10.7098,10.7193,10.6812,10.6812,58800.0
2015-03-25 14:10:00,11.19,11.2,11.19,11.19,28800.0,10.6812,10.6907,10.6812,10.6812,28800.0
2015-03-25 14:15:00,11.18,11.23,11.18,11.22,166800.0,10.6716,10.7193,10.6716,10.7098,166800.0
2015-03-25 14:20:00,11.22,11.24,11.22,11.23,20400.0,10.7098,10.7289,10.7098,10.7193,20400.0
2015-03-25 14:25:00,11.23,11.25,11.22,11.25,39600.0,10.7193,10.7384,10.7098,10.7384,39600.0
2015-03-25 14:30:00,11.25,11.25,11.22,11.22,94800.0,10.7384,10.7384,10.7098,10.7098,94800.0
2015-03-25 14:35:00,11.22,11.22,11.2,11.2,176400.0,10.7098,10.7098,10.6907,10.6907,176400.0
2015-03-25 14:40:00,11.2,11.2,11.19,11.19,56400.0,10.6907,10.6907,10.6812,10.6812,56400.0
2015-03-25 14:45:00,11.19,11.19,11.17,11.19,58800.0,10.6812,10.6812,10.6621,10.6812,58800.0
2015-03-25 14:50:00,11.2,11.22,11.19,11.22,78000.0,10.6907,10.7098,10.6812,10.7098,78000.0
2015-03-25 14:55:00,11.22,11.23,11.21,11.21,28800.0,10.7098,10.7193,10.7003,10.7003,28800.0
2015-03-25 15:00:00,11.19,11.19,11.15,11.16,165600.0,10.6812,10.6812,10.643,10.6525,165600.0
2015-03-25 15:05:00,11.16,11.16,11.13,11.13,148800.0,10.6525,10.6525,10.6239,10.6239,148800.0
2015-03-25 15:10:00,11.13,11.17,11.13,11.16,105600.0,10.6239,10.6621,10.6239,10.6525,105600.0
2015-03-25 15:15:00,11.16,11.16,11.14,11.14,50400.0,10.6525,10.6525,10.6334,10.6334,50400.0
2015-03-25 15:20:00,11.14,11.14,11.1,11.12,132000.0,10.6334,10.6334,10.5953,10.6143,132000.0
2015-03-25 15:25:00,11.12,11.12,11.09,11.1,166800.0,10.6143,10.6143,10.5857,10.5953,166800.0
2015-03-25 15:30:00,11.1,11.11,11.07,11.1,463200.0,10.5953,10.6048,10.5666,10.5953,463200.0
2015-03-25 15:35:00,11.09,11.11,11.08,11.1,61200.0,10.5857,10.6048,10.5762,10.5953,61200.0
2015-03-25 15:40:00,11.1,11.1,11.07,11.1,246000.0,10.5953,10.5953,10.5666,10.5953,246000.0
2015-03-25 15:45:00,11.08,11.08,11.03,11.05,240000.0,10.5762,10.5762,10.5284,10.5475,240000.0
2015-03-25 15:50:00,11.05,11.05,11.02,11.03,300000.0,10.5475,10.5475,10.5189,10.5284,300000.0
2015-03-25 15:55:00,11.03,11.06,11.02,11.02,691200.0,10.5284,10.5571,10.5189,10.5189,691200.0
2015-03-26 09:30:00,10.89,10.9,10.82,10.86,1143600.0,10.3948,10.4044,10.328,10.3662,1143600.0
2015-03-26 09:35:00,10.87,10.91,10.86,10.91,660000.0,10.3757,10.4139,10.3662,10.4139,660000.0
2015-03-26 09:40:00,10.9,10.92,10.88,10.91,356400.0,10.4044,10.4234,10.3853,10.4139,356400.0
2015-03-26 09:45:00,10.92,10.97,10.9,10.97,379200.0,10.4234,10.4712,10.4044,10.4712,379200.0
2015-03-26 09:50:00,10.97,10.98,10.95,10.95,254400.0,10.4712,10.4807,10.4521,10.4521,254400.0
2015-03-26 09:55:00,10.95,10.95,10.85,10.87,1630800.0,10.4521,10.4521,10.3566,10.3757,1630800.0
2015-03-26 10:00:00,10.87,10.89,10.86,10.87,440400.0,10.3757,10.3948,10.3662,10.3757,440400.0
2015-03-26 10:05:00,10.87,10.87,10.81,10.81,1508400.0,10.3757,10.3757,10.3184,10.3184,1508400.0
2015-03-26 10:10:00,10.81,10.84,10.79,10.81,378000.0,10.3184,10.3471,10.2994,10.3184,378000.0
2015-03-26 10:15:00,10.8,10.8,10.76,10.8,1003200.0,10.3089,10.3089,10.2707,10.3089,1003200.0
2015-03-26 10:20:00,10.8,10.85,10.8,10.84,2169600.0,10.3089,10.3566,10.3089,10.3471,2169600.0
2015-03-26 10:25:00,10.84,10.88,10.84,10.87,274800.0,10.3471,10.3853,10.3471,10.3757,274800.0
2015-03-26 10:30:00,10.87,10.9,10.84,10.88,507600.0,10.3757,10.4044,10.3471,10.3853,507600.0
2015-03-26 10:35:00,10.87,10.93,10.87,10.91,481200.0,10.3757,10.433,10.3757,10.4139,481200.0
2015-03-26 10:40:00,10.9,10.94,10.9,10.94,91200.0,10.4044,10.4425,10.4044,10.4425,91200.0
2015-03-26 10:45:00,10.94,10.95,10.89,10.91,117600.0,10.4425,10.4521,10.3948,10.4139,117600.0
2015-03-26 10:50:00,10.92,10.94,10.89,10.91,481200.0,10.4234,10.4425,10.3948,10.4139,481200.0
2015-03-26 10:55:00,10.9,10.94,10.9,10.94,189600.0,10.4044,10.4425,10.4044,10.4425,189600.0
2015-03-26 11:00:00,10.94,10.94,10.88,10.91,147600.0,10.4425,10.4425,10.3853,10.4139,147600.0
2015-03-26 11:05:00,10.91,10.93,10.91,10.92,79200.0,10.4139,10.433,10.4139,10.4234,79200.0
2015-03-26 11:10:00,10.91,10.91,10.86,10.86,80400.0,10.4139,10.4139,10.3662,10.3662,80400.0
2015-03-26 11:15:00,10.87,10.9,10.87,10.87,206400.0,10.3757,10.4044,10.3757,10.3757,206400.0
2015-03-26 11:20:00,10.86,10.9,10.86,10.9,87600.0,10.3662,10.4044,10.3662,10.4044,87600.0
2015-03-26 11:25:00,10.89,10.92,10.88,10.92,100800.0,10.3948,10.4234,10.3853,10.4234,100800.0
2015-03-26 11:30:00,10.91,10.95,10.9,10.95,300000.0,10.4139,10.4521,10.4044,10.4521,300000.0
2015-03-26 11:35:00,10.96,10.97,10.95,10.97,159600.0,10.4616,10.4712,10.4521,10.4712,159600.0
2015-03-26 11:40:00,10.97,11.0,10.97,10.99,330000.0,10.4712,10.4998,10.4712,10.4903,330000.0
2015-03-26 11:45:00,10.99,10.99,10.96,10.99,249600.0,10.4903,10.4903,10.4616,10.4903,249600.0
2015-03-26 11:50:00,10.98,10.99,10.96,10.99,142800.0,10.4807,10.4903,10.4616,10.4903,142800.0
2015-03-26 11:55:00,10.99,11.03,10.99,11.03,313200.0,10.4903,10.5284,10.4903,10.5284,313200.0
2015-03-26 12:00:00,11.03,11.04,11.02,11.02,152400.0,10.5284,10.538,10.5189,10.5189,152400.0
2015-03-26 12:05:00,11.02,11.03,10.99,11.0,682800.0,10.5189,10.5284,10.4903,10.4998,682800.0
2015-03-26 12:10:00,11.0,11.01,11.0,11.01,91200.0,10.4998,10.5094,10.4998,10.5094,91200.0
2015-03-26 12:15:00,11.02,11.03,11.0,11.02,73200.0,10.5189,10.5284,10.4998,10.5189,73200.0
2015-03-26 12:20:00,11.02,11.02,10.96,10.96,350400.0,10.5189,10.5189,10.4616,10.4616,350400.0
2015-03-26 12:25:00,10.96,10.98,10.96,10.97,57600.0,10.4616,10.4807,10.4616,10.4712,57600.0
2015-03-26 12:30:00,10.97,10.98,10.96,10.97,99600.0,10.4712,10.4807,10.4616,10.4712,99600.0
2015-03-26 12:35:00,10.98,10.98,10.95,10.98,327600.0,10.4807,10.4807,10.4521,10.4807,327600.0
2015-03-26 12:40:00,10.98,10.98,10.94,10.95,96000.0,10.4807,10.4807,10.4425,10.4521,96000.0
2015-03-26 12:45:00,10.96,10.98,10.96,10.98,279600.0,10.4616,10.4807,10.4616,10.4807,279600.0
2015-03-26 12:50:00,10.98,11.04,10.98,11.04,164400.0,10.4807,10.538,10.4807,10.538,164400.0
2015-03-26 12:55:00,11.03,11.03,11.01,11.03,68400.0,10.5284,10.5284,10.5094,10.5284,68400.0
2015-03-26 13:00:00,11.03,11.03,11.0,11.0,74400.0,10.5284,10.5284,10.4998,10.4998,74400.0
2015-03-26 13:05:00,11.01,11.01,10.98,11.01,32400.0,10.5094,10.5094,10.4807,10.5094,32400.0
2015-03-26 13:10:00,11.01,11.01,10.95,10.96,144000.0,10.5094,10.5094,10.4521,10.4616,144000.0
2015-03-26 13:15:00,10.95,10.96,10.93,10.96,48000.0,10.4521,10.4616,10.433,10.4616,48000.0
2015-03-26 13:20:00,10.96,10.96,10.94,10.94,30000.0,10.4616,10.4616,10.4425,10.4425,30000.0
2015-03-26 13:25:00,10.96,11.0,10.96,11.0,45600.0,10.4616,10.4998,10.4616,10.4998,45600.0
2015-03-26 13:30:00,11.0,11.03,10.99,11.02,162000.0,10.4998,10.5284,10.4903,10.5189,162000.0
2015-03-26 13:35:00,11.01,11.02,11.0,11.01,68400.0,10.5094,10.5189,10.4998,10.5094,68400.0
2015-03-26 13:40:00,11.02,11.09,11.02,11.08,388800.0,10.5189,10.5857,10.5189,10.5762,388800.0
2015-03-26 13:45:00,11.08,11.09,11.07,11.08,230400.0,10.5762,10.5857,10.5666,10.5762,230400.0
2015-03-26 13:50:00,11.08,11.11,11.08,11.11,156000.0,10.5762,10.6048,10.5762,10.6048,156000.0
2015-03-26 13:55:00,11.11,11.12,11.09,11.09,118800.0,10.6048,10.6143,10.5857,10.5857,118800.0
2015-03-26 14:00:00,11.1,11.1,11.08,11.09,316800.0,10.5953,10.5953,10.5762,10.5857,316800.0
2015-03-26 14:05:00,11.09,11.09,11.05,11.05,169200.0,10.5857,10.5857,10.5475,10.5475,169200.0
2015-03-26 14:10:00,11.05,11.06,11.0,11.01,636000.0,10.5475,10.5571,10.4998,10.5094,636000.0
2015-03-26 14:15:00,11.02,11.05,11.02,11.05,177600.0,10.5189,10.5475,10.5189,10.5475,177600.0
2015-03-26 14:20:00,11.05,11.06,11.03,11.04,124800.0,10.5475,10.5571,10.5284,10.538,124800.0
2015-03-26 14:25:00,11.04,11.04,11.0,11.0,139200.0,10.538,10.538,10.4998,10.4998,139200.0
2015-03-26 14:30:00,11.0,11.03,11.0,11.02,39600.0,10.4998,10.5284,10.4998,10.5189,39600.0
2015-03-26 14:35:00,11.02,11.04,11.02,11.02,145200.0,10.5189,10.538,10.5189,10.5189,145200.0
2015-03-26 14:40:00,11.03,11.06,11.03,11.04,64800.0,10.5284,10.5571,10.5284,10.538,64800.0
2015-03-26 14:45:00,11.04,11.04,11.0,11.0,46800.0,10.538,10.538,10.4998,10.4998,46800.0
2015-03-26 14:50:00,11.0,11.01,10.97,11.0,565200.0,10.4998,10.5094,10.4712,10.4998,565200.0
2015-03-26 14:55:00,10.99,11.01,10.96,10.97,138000.0,10.4903,10.5094,10.4616,10.4712,138000.0
2015-03-26 15:00:00,10.96,10.97,10.95,10.96,267600.0,10.4616,10.4712,10.4521,10.4616,267600.0
2015-03-26 15:05:00,10.96,10.99,10.94,10.98,430800.0,10.4616,10.4903,10.4425,10.4807,430800.0
2015-03-26 15:10:00,10.98,10.99,10.95,10.95,45600.0,10.4807,10.4903,10.4521,10.4521,45600.0
2015-03-26 15:15:00,10.94,10.97,10.94,10.95,415200.0,10.4425,10.4712,10.4425,10.4521,415200.0
2015-03-26 15:20:00,10.95,10.97,10.94,10.95,57600.0,10.4521,10.4712,10.4425,10.4521,57600.0
2015-03-26 15:25:00,10.95,10.99,10.95,10.97,187200.0,10.4521,10.4903,10.4521,10.4712,187200.0
2015-03-26 15:30:00,10.96,11.01,10.95,11.01,252000.0,10.4616,10.5094,10.4521,10.5094,252000.0
2015-03-26 15:35:00,11.01,11.05,10.98,10.98,710400.0,10.5094,10.5475,10.4807,10.4807,710400.0
2015-03-26 15:40:00,10.99,10.99,10.94,10.97,194400.0,10.4903,10.4903,10.4425,10.4712,194400.0
2015-03-26 15:45:00,10.96,10.99,10.96,10.99,110400.0,10.4616,10.4903,10.4616,10.4903,110400.0
2015-03-26 15:50:00,10.97,10.99,10.96,10.96,133200.0,10.4712,10.4903,10.4616,10.4616,133200.0
2015-03-26 15:55:00,10.96,10.96,10.93,10.95,663600.0,10.4616,10.4616,10.433,10.4521,663600.0
2015-03-27 09:30:00,10.92,11.01,10.92,10.98,604800.0,10.4234,10.5094,10.4234,10.4807,604800.0
2015-03-27 09:35:00,10.99,11.0,10.96,10.97,696000.0,10.4903,10.4998,10.4616,10.4712,696000.0
2015-03-27 09:40:00,10.97,10.97,10.94,10.96,178800.0,10.4712,10.4712,10.4425,10.4616,178800.0
2015-03-27 09:45:00,10.95,10.99,10.93,10.99,90000.0,10.4521,10.4903,10.433,10.4903,90000.0
2015-03-27 09:50:00,10.99,11.01,10.97,11.0,451200.0,10.4903,10.5094,10.4712,10.4998,451200.0
2015-03-27 09:55:00,10.99,11.0,10.97,10.99,462000.0,10.4903,10.4998,10.4712,10.4903,462000.0
2015-03-27 10:00:00,10.99,11.03,10.96,11.03,324000.0,10.4903,10.5284,10.4616,10.5284,324000.0
2015-03-27 10:05:00,11.03,11.04,10.98,11.0,414000.0,10.5284,10.538,10.4807,10.4998,414000.0
2015-03-27 10:10:00,10.99,11.0,10.9,10.93,528000.0,10.4903,10.4998,10.4044,10.433,528000.0
2015-03-27 10:15:00,10.93,10.93,10.88,10.91,292800.0,10.433,10.433,10.3853,10.4139,292800.0
2015-03-27 10:20:00,10.94,10.97,10.93,10.97,241200.0,10.4425,10.4712,10.433,10.4712,241200.0
2015-03-27 10:25:00,10.96,10.97,10.96,10.97,57600.0,10.4616,10.4712,10.4616,10.4712,57600.0
2015-03-27 10:30:00,10.97,10.97,10.91,10.92,166800.0,10.4712,10.4712,10.4139,10.4234,166800.0
2015-03-27 10:35:00,10.91,10.99,10.91,10.99,146400.0,10.4139,10.4903,10.4139,10.4903,146400.0
2015-03-27 10:40:00,10.99,11.01,10.99,11.0,138000.0,10.4903,10.5094,10.4903,10.4998,138000.0
2015-03-27 10:45:00,11.0,11.01,10.99,11.01,72000.0,10.4998,10.5094,10.4903,10.5094,72000.0
2015-03-27 10:50:00,11.01,11.02,11.0,11.01,517200.0,10.5094,10.5189,10.4998,10.5094,517200.0
2015-03-27 10:55:00,11.01,11.05,11.01,11.04,157200.0,10.5094,10.5475,10.5094,10.538,157200.0
2015-03-27 11:00:00,11.03,11.04,11.02,11.02,68400.0,10.5284,10.538,10.5189,10.5189,68400.0
2015-03-27 11:05:00,11.03,11.03,11.03,11.03,14400.0,10.5284,10.5284,10.5284,10.5284,14400.0
2015-03-27 11:10:00,11.02,11.05,11.01,11.05,97200.0,10.5189,10.5475,10.5094,10.5475,97200.0
2015-03-27 11:15:00,11.05,11.06,11.03,11.03,38400.0,10.5475,10.5571,10.5284,10.5284,38400.0
2015-03-27 11:20:00,11.02,11.04,11.02,11.03,25200.0,10.5189,10.538,10.5189,10.5284,25200.0
2015-03-27 11:25:00,11.03,11.03,11.0,11.0,72000.0,10.5284,10.5284,10.4998,10.4998,72000.0
2015-03-27 11:30:00,11.0,11.02,11.0,11.01,64800.0,10.4998,10.5189,10.4998,10.5094,64800.0
2015-03-27 11:35:00,11.01,11.01,10.99,11.01,67200.0,10.5094,10.5094,10.4903,10.5094,67200.0
2015-03-27 11:40:00,11.01,11.01,10.99,11.01,19200.0,10.5094,10.5094,10.4903,10.5094,19200.0
2015-03-27 11:45:00,11.01,11.02,11.0,11.02,63600.0,10.5094,10.5189,10.4998,10.5189,63600.0
2015-03-27 11:50:00,11.01,11.02,10.98,10.98,98400.0,10.5094,10.5189,10.4807,10.4807,98400.0
2015-03-27 11:55:00,10.97,10.99,10.96,10.99,145200.0,10.4712,10.4903,10.4616,10.4903,145200.0
2015-03-27 12:00:00,10.99,10.99,10.97,10.98,58800.0,10.4903,10.4903,10.4712,10.4807,58800.0
2015-03-27 12:05:00,10.98,10.99,10.97,10.99,9600.0,10.4807,10.4903,10.4712,10.4903,9600.0
2015-03-27 12:10:00,10.99,10.99,10.97,10.97,19200.0,10.4903,10.4903,10.4712,10.4712,19200.0
2015-03-27 12:15:00,10.98,10.98,10.96,10.96,25200.0,10.4807,10.4807,10.4616,10.4616,25200.0
2015-03-27 12:20:00,10.97,10.98,10.97,10.98,22800.0,10.4712,10.4807,10.4712,10.4807,22800.0
2015-03-27 12:25:00,10.99,10.99,10.94,10.96,205200.0,10.4903,10.4903,10.4425,10.4616,205200.0
2015-03-27 12:30:00,10.96,10.99,10.95,10.98,166800.0,10.4616,10.4903,10.4521,10.4807,166800.0
2015-03-27 12:35:00,10.98,10.98,10.97,10.97,25200.0,10.4807,10.4807,10.4712,10.4712,25200.0
2015-03-27 12:40:00,11.0,11.0,10.98,10.98,20400.0,10.4998,10.4998,10.4807,10.4807,20400.0
2015-03-27 12:45:00,10.95,10.97,10.95,10.97,19200.0,10.4521,10.4712,10.4521,10.4712,19200.0
2015-03-27 12:50:00,10.97,10.98,10.97,10.98,3600.0,10.4712,10.4807,10.4712,10.4807,3600.0
2015-03-27 12:55:00,10.98,11.0,10.98,11.0,234000.0,10.4807,10.4998,10.4807,10.4998,234000.0
2015-03-27 13:00:00,11.0,11.0,11.0,11.0,4800.0,10.4998,10.4998,10.4998,10.4998,4800.0
2015-03-27 13:05:00,10.99,10.99,10.98,10.98,14400.0,10.4903,10.4903,10.4807,10.4807,14400.0
2015-03-27 13:10:00,10.98,10.98,10.98,10.98,32400.0,10.4807,10.4807,10.4807,10.4807,32400.0
2015-03-27 13:15:00,10.97,10.97,10.95,10.97,49200.0,10.4712,10.4712,10.4521,10.4712,49200.0
2015-03-27 13:20:00,10.97,10.98,10.97,10.98,12000.0,10.4712,10.4807,10.4712,10.4807,12000.0
2015-03-27 13:25:00,10.98,10.99,10.97,10.97,100800.0,10.4807,10.4903,10.4712,10.4712,100800.0
2015-03-27 13:30:00,10.97,10.99,10.97,10.99,12000.0,10.4712,10.4903,10.4712,10.4903,12000.0
2015-03-27 13:35:00,10.99,10.99,10.98,10.98,25200.0,10.4903,10.4903,10.4807,10.4807,25200.0
2015-03-27 13:40:00,10.98,11.0,10.98,10.98,32400.0,10.4807,10.4998,10.4807,10.4807,32400.0
2015-03-27 13:45:00,10.98,10.98,10.96,10.97,81600.0,10.4807,10.4807,10.4616,10.4712,81600.0
2015-03-27 13:50:00,10.97,10.99,10.97,10.98,273600.0,10.4712,10.4903,10.4712,10.4807,273600.0
2015-03-27 13:55:00,10.98,11.01,10.98,10.99,63600.0,10.4807,10.5094,10.4807,10.4903,63600.0
2015-03-27 14:00:00,11.01,11.01,11.0,11.0,27600.0,10.5094,10.5094,10.4998,10.4998,27600.0
2015-03-27 14:05:00,11.0,11.0,10.97,10.98,45600.0,10.4998,10.4998,10.4712,10.4807,45600.0
2015-03-27 14:10:00,10.99,10.99,10.99,10.99,4800.0,10.4903,10.4903,10.4903,10.4903,4800.0
2015-03-27 14:15:00,10.98,10.98,10.96,10.98,25200.0,10.4807,10.4807,10.4616,10.4807,25200.0
2015-03-27 14:20:00,10.97,10.99,10.97,10.99,30000.0,10.4712,10.4903,10.4712,10.4903,30000.0
2015-03-27 14:25:00,11.0,11.0,10.99,10.99,15600.0,10.4998,10.4998,10.4903,10.4903,15600.0
2015-03-27 14:30:00,10.99,10.99,10.98,10.98,46800.0,10.4903,10.4903,10.4807,10.4807,46800.0
2015-03-27 14:35:00,10.98,10.98,10.96,10.97,37200.0,10.4807,10.4807,10.4616,10.4712,37200.0
2015-03-27 14:40:00,10.97,10.98,10.97,10.98,42000.0,10.4712,10.4807,10.4712,10.4807,42000.0
2015-03-27 14:45:00,10.97,10.98,10.97,10.98,9600.0,10.4712,10.4807,10.4712,10.4807,9600.0
2015-03-27 14:50:00,10.98,10.98,10.98,10.98,46800.0,10.4807,10.4807,10.4807,10.4807,46800.0
2015-03-27 14:55:00,10.98,10.98,10.97,10.97,10800.0,10.4807,10.4807,10.4712,10.4712,10800.0
2015-03-27 15:00:00,10.99,11.0,10.99,11.0,20400.0,10.4903,10.4998,10.4903,10.4998,20400.0
2015-03-27 15:05:00,11.01,11.02,10.99,10.99,138000.0,10.5094,10.5189,10.4903,10.4903,138000.0
2015-03-27 15:10:00,10.99,10.99,10.98,10.99,67200.0,10.4903,10.4903,10.4807,10.4903,67200.0
2015-03-27 15:15:00,10.98,10.99,10.96,10.97,93600.0,10.4807,10.4903,10.4616,10.4712,93600.0
2015-03-27 15:20:00,10.97,10.99,10.97,10.98,118800.0,10.4712,10.4903,10.4712,10.4807,118800.0
2015-03-27 15:25:00,10.98,10.98,10.97,10.97,27600.0,10.4807,10.4807,10.4712,10.4712,27600.0
2015-03-27 15:30:00,10.98,11.01,10.97,11.01,171600.0,10.4807,10.5094,10.4712,10.5094,171600.0
2015-03-27 15:35:00,11.01,11.05,11.0,11.04,196800.0,10.5094,10.5475,10.4998,10.538,196800.0
2015-03-27 15:40:00,11.04,11.05,11.03,11.03,427200.0,10.538,10.5475,10.5284,10.5284,427200.0
2015-03-27 15:45:00,11.03,11.03,11.0,11.01,234000.0,10.5284,10.5284,10.4998,10.5094,234000.0
2015-03-27 15:50:00,11.02,11.04,11.02,11.03,160800.0,10.5189,10.538,10.5189,10.5284,160800.0
2015-03-27 15:55:00,11.04,11.05,11.01,11.02,819600.0,10.538,10.5475,10.5094,10.5189,819600.0
2015-03-30 09:30:00,11.22,11.28,11.22,11.27,1198800.0,10.7098,10.7671,10.7098,10.7575,1198800.0
2015-03-30 09:35:00,11.27,11.32,11.27,11.31,1285200.0,10.7575,10.8053,10.7575,10.7957,1285200.0
2015-03-30 09:40:00,11.32,11.36,11.31,11.34,2204400.0,10.8053,10.8434,10.7957,10.8243,2204400.0
2015-03-30 09:45:00,11.34,11.38,11.34,11.37,1867200.0,10.8243,10.8625,10.8243,10.853,1867200.0
2015-03-30 09:50:00,11.37,11.38,11.35,11.36,956400.0,10.853,10.8625,10.8339,10.8434,956400.0
2015-03-30 09:55:00,11.37,11.37,11.36,11.37,606000.0,10.853,10.853,10.8434,10.853,606000.0
2015-03-30 10:00:00,11.37,11.4,11.36,11.37,908400.0,10.853,10.8816,10.8434,10.853,908400.0
2015-03-30 10:05:00,11.37,11.37,11.33,11.36,432000.0,10.853,10.853,10.8148,10.8434,432000.0
2015-03-30 10:10:00,11.35,11.37,11.35,11.35,174000.0,10.8339,10.853,10.8339,10.8339,174000.0
2015-03-30 10:15:00,11.35,11.37,11.34,11.35,172800.0,10.8339,10.853,10.8243,10.8339,172800.0
2015-03-30 10:20:00,11.36,11.36,11.31,11.32,435600.0,10.8434,10.8434,10.7957,10.8053,435600.0
2015-03-30 10:25:00,11.32,11.33,11.31,11.33,94800.0,10.8053,10.8148,10.7957,10.8148,94800.0
2015-03-30 10:30:00,11.33,11.36,11.33,11.34,92400.0,10.8148,10.8434,10.8148,10.8243,92400.0
2015-03-30 10:35:00,11.34,11.35,11.31,11.34,258000.0,10.8243,10.8339,10.7957,10.8243,258000.0
2015-03-30 10:40:00,11.34,11.34,11.32,11.33,450000.0,10.8243,10.8243,10.8053,10.8148,450000.0
2015-03-30 10:45:00,11.33,11.35,11.33,11.35,262800.0,10.8148,10.8339,10.8148,10.8339,262800.0
2015-03-30 10:50:00,11.35,11.37,11.35,11.37,96000.0,10.8339,10.853,10.8339,10.853,96000.0
2015-03-30 10:55:00,11.37,11.37,11.35,11.36,135600.0,10.853,10.853,10.8339,10.8434,135600.0
2015-03-30 11:00:00,11.36,11.36,11.34,11.34,181200.0,10.8434,10.8434,10.8243,10.8243,181200.0
2015-03-30 11:05:00,11.34,11.35,11.33,11.35,74400.0,10.8243,10.8339,10.8148,10.8339,74400.0
2015-03-30 11:10:00,11.35,11.36,11.33,11.36,159600.0,10.8339,10.8434,10.8148,10.8434,159600.0
2015-03-30 11:15:00,11.36,11.37,11.36,11.36,72000.0,10.8434,10.853,10.8434,10.8434,72000.0
2015-03-30 11:20:00,11.35,11.36,11.35,11.35,15600.0,10.8339,10.8434,10.8339,10.8339,15600.0
2015-03-30 11:25:00,11.36,11.37,11.35,11.36,74400.0,10.8434,10.853,10.8339,10.8434,74400.0
2015-03-30 11:30:00,11.37,11.37,11.35,11.35,38400.0,10.853,10.853,10.8339,10.8339,38400.0
2015-03-30 11:35:00,11.36,11.37,11.36,11.36,49200.0,10.8434,10.853,10.8434,10.8434,49200.0
2015-03-30 11:40:00,11.37,11.38,11.36,11.36,99600.0,10.853,10.8625,10.8434,10.8434,99600.0
2015-03-30 11:45:00,11.37,11.37,11.36,11.36,28800.0,10.853,10.853,10.8434,10.8434,28800.0
2015-03-30 11:50:00,11.36,11.36,11.35,11.36,56400.0,10.8434,10.8434,10.8339,10.8434,56400.0
2015-03-30 11:55:00,11.34,11.37,11.34,11.37,45600.0,10.8243,10.853,10.8243,10.853,45600.0
2015-03-30 12:00:00,11.37,11.39,11.37,11.38,104400.0,10.853,10.8721,10.853,10.8625,104400.0
2015-03-30 12:05:00,11.38,11.38,11.37,11.37,87600.0,10.8625,10.8625,10.853,10.853,87600.0
2015-03-30 12:10:00,11.37,11.39,11.37,11.39,87600.0,10.853,10.8721,10.853,10.8721,87600.0
2015-03-30 12:15:00,11.39,11.42,11.38,11.39,699600.0,10.8721,10.9007,10.8625,10.8721,699600.0
2015-03-30 12:20:00,11.4,11.41,11.39,11.4,62400.0,10.8816,10.8912,10.8721,10.8816,62400.0
2015-03-30 12:25:00,11.4,11.4,11.39,11.4,105600.0,10.8816,10.8816,10.8721,10.8816,105600.0
2015-03-30 12:30:00,11.4,11.4,11.38,11.4,168000.0,10.8816,10.8816,10.8625,10.8816,168000.0
2015-03-30 12:35:00,11.4,11.41,11.4,11.4,15600.0,10.8816,10.8912,10.8816,10.8816,15600.0
2015-03-30 12:40:00,11.4,11.42,11.4,11.41,594000.0,10.8816,10.9007,10.8816,10.8912,594000.0
2015-03-30 12:45:00,11.41,11.42,11.41,11.42,39600.0,10.8912,10.9007,10.8912,10.9007,39600.0
2015-03-30 12:50:00,11.41,11.42,11.4,11.41,42000.0,10.8912,10.9007,10.8816,10.8912,42000.0
2015-03-30 12:55:00,11.41,11.41,11.41,11.41,36000.0,10.8912,10.8912,10.8912,10.8912,36000.0
2015-03-30 13:00:00,11.41,11.42,11.41,11.42,150000.0,10.8912,10.9007,10.8912,10.9007,150000.0
2015-03-30 13:05:00,11.42,11.44,11.42,11.43,57600.0,10.9007,10.9198,10.9007,10.9103,57600.0
2015-03-30 13:10:00,11.43,11.44,11.43,11.43,62400.0,10.9103,10.9198,10.9103,10.9103,62400.0
2015-03-30 13:15:00,11.43,11.43,11.43,11.43,15600.0,10.9103,10.9103,10.9103,10.9103,15600.0
2015-03-30 13:20:00,11.44,11.45,11.44,11.44,39600.0,10.9198,10.9293,10.9198,10.9198,39600.0
2015-03-30 13:25:00,11.44,11.45,11.44,11.44,39600.0,10.9198,10.9293,10.9198,10.9198,39600.0
2015-03-30 13:30:00,11.45,11.45,11.44,11.45,145200.0,10.9293,10.9293,10.9198,10.9293,145200.0
2015-03-30 13:35:00,11.45,11.45,11.44,11.44,24000.0,10.9293,10.9293,10.9198,10.9198,24000.0
2015-03-30 13:40:00,11.44,11.44,11.44,11.44,14400.0,10.9198,10.9198,10.9198,10.9198,14400.0
2015-03-30 13:45:00,11.43,11.43,11.42,11.42,79200.0,10.9103,10.9103,10.9007,10.9007,79200.0
2015-03-30 13:50:00,11.42,11.42,11.4,11.41,158400.0,10.9007,10.9007,10.8816,10.8912,158400.0
2015-03-30 13:55:00,11.41,11.43,11.41,11.42,74400.0,10.8912,10.9103,10.8912,10.9007,74400.0
2015-03-30 14:00:00,11.43,11.44,11.43,11.44,50400.0,10.9103,10.9198,10.9103,10.9198,50400.0
2015-03-30 14:05:00,11.45,11.46,11.44,11.44,127200.0,10.9293,10.9389,10.9198,10.9198,127200.0
2015-03-30 14:10:00,11.44,11.45,11.44,11.45,19200.0,10.9198,10.9293,10.9198,10.9293,19200.0
2015-03-30 14:15:00,11.45,11.46,11.45,11.46,116400.0,10.9293,10.9389,10.9293,10.9389,116400.0
2015-03-30 14:20:00,11.45,11.46,11.45,11.46,25200.0,10.9293,10.9389,10.9293,10.9389,25200.0
2015-03-30 14:25:00,11.45,11.45,11.44,11.44,21600.0,10.9293,10.9293,10.9198,10.9198,21600.0
2015-03-30 14:30:00,11.44,11.45,11.44,11.44,21600.0,10.9198,10.9293,10.9198,10.9198,21600.0
2015-03-30 14:35:00,11.44,11.44,11.44,11.44,63600.0,10.9198,10.9198,10.9198,10.9198,63600.0
2015-03-30 14:40:00,11.44,11.45,11.43,11.45,66000.0,10.9198,10.9293,10.9103,10.9293,66000.0
2015-03-30 14:45:00,11.45,11.45,11.44,11.45,68400.0,10.9293,10.9293,10.9198,10.9293,68400.0
2015-03-30 14:50:00,11.45,11.46,11.45,11.45,52800.0,10.9293,10.9389,10.9293,10.9293,52800.0
2015-03-30 14:55:00,11.45,11.47,11.45,11.47,150000.0,10.9293,10.9484,10.9293,10.9484,150000.0
2015-03-30 15:00:00,11.47,11.47,11.46,11.46,30000.0,10.9484,10.9484,10.9389,10.9389,30000.0
2015-03-30 15:05:00,11.45,11.47,11.45,11.47,39600.0,10.9293,10.9484,10.9293,10.9484,39600.0
2015-03-30 15:10:00,11.47,11.47,11.45,11.46,85200.0,10.9484,10.9484,10.9293,10.9389,85200.0
2015-03-30 15:15:00,11.46,11.48,11.44,11.47,189600.0,10.9389,10.958,10.9198,10.9484,189600.0
2015-03-30 15:20:00,11.47,11.47,11.44,11.44,75600.0,10.9484,10.9484,10.9198,10.9198,75600.0
2015-03-30 15:25:00,11.44,11.44,11.43,11.44,57600.0,10.9198,10.9198,10.9103,10.9198,57600.0
2015-03-30 15:30:00,11.44,11.45,11.43,11.45,109200.0,10.9198,10.9293,10.9103,10.9293,109200.0
2015-03-30 15:35:00,11.45,11.46,11.45,11.45,103200.0,10.9293,10.9389,10.9293,10.9293,103200.0
2015-03-30 15:40:00,11.45,11.46,11.44,11.46,70800.0,10.9293,10.9389,10.9198,10.9389,70800.0
2015-03-30 15:45:00,11.46,11.46,11.44,11.45,202800.0,10.9389,10.9389,10.9198,10.9293,202800.0
2015-03-30 15:50:00,11.45,11.45,11.43,11.43,368400.0,10.9293,10.9293,10.9103,10.9103,368400.0
2015-03-30 15:55:00,11.43,11.44,11.42,11.42,609600.0,10.9103,10.9198,10.9007,10.9007,609600.0
2015-03-31 09:30:00,11.25,11.29,11.21,11.27,1526400.0,10.7384,10.7766,10.7003,10.7575,1526400.0
2015-03-31 09:35:00,11.27,11.3,11.27,11.3,424800.0,10.7575,10.7862,10.7575,10.7862,424800.0
2015-03-31 09:40:00,11.3,11.31,11.22,11.23,622800.0,10.7862,10.7957,10.7098,10.7193,622800.0
2015-03-31 09:45:00,11.23,11.27,11.23,11.26,355200.0,10.7193,10.7575,10.7193,10.748,355200.0
2015-03-31 09:50:00,11.25,11.25,11.21,11.25,1827600.0,10.7384,10.7384,10.7003,10.7384,1827600.0
2015-03-31 09:55:00,11.26,11.28,11.25,11.28,556800.0,10.748,10.7671,10.7384,10.7671,556800.0
2015-03-31 10:00:00,11.28,11.3,11.28,11.29,228000.0,10.7671,10.7862,10.7671,10.7766,228000.0
2015-03-31 10:05:00,11.29,11.3,11.27,11.3,180000.0,10.7766,10.7862,10.7575,10.7862,180000.0
2015-03-31 10:10:00,11.31,11.32,11.27,11.28,630000.0,10.7957,10.8053,10.7575,10.7671,630000.0
2015-03-31 10:15:00,11.27,11.29,11.27,11.29,51600.0,10.7575,10.7766,10.7575,10.7766,51600.0
2015-03-31 10:20:00,11.28,11.32,11.28,11.32,217200.0,10.7671,10.8053,10.7671,10.8053,217200.0
2015-03-31 10:25:00,11.32,11.33,11.31,11.31,122400.0,10.8053,10.8148,10.7957,10.7957,122400.0
2015-03-31 10:30:00,11.31,11.34,11.31,11.32,64800.0,10.7957,10.8243,10.7957,10.8053,64800.0
2015-03-31 10:35:00,11.33,11.34,11.32,11.32,19200.0,10.8148,10.8243,10.8053,10.8053,19200.0
2015-03-31 10:40:00,11.32,11.33,11.32,11.33,87600.0,10.8053,10.8148,10.8053,10.8148,87600.0
2015-03-31 10:45:00,11.33,11.36,11.33,11.34,306000.0,10.8148,10.8434,10.8148,10.8243,306000.0
2015-03-31 10:50:00,11.33,11.34,11.31,11.31,201600.0,10.8148,10.8243,10.7957,10.7957,201600.0
2015-03-31 10:55:00,11.32,11.32,11.3,11.3,133200.0,10.8053,10.8053,10.7862,10.7862,133200.0
2015-03-31 11:00:00,11.31,11.34,11.31,11.34,63600.0,10.7957,10.8243,10.7957,10.8243,63600.0
2015-03-31 11:05:00,11.34,11.36,11.33,11.36,91200.0,10.8243,10.8434,10.8148,10.8434,91200.0
2015-03-31 11:10:00,11.36,11.39,11.36,11.39,324000.0,10.8434,10.8721,10.8434,10.8721,324000.0
2015-03-31 11:15:00,11.39,11.39,11.37,11.38,316800.0,10.8721,10.8721,10.853,10.8625,316800.0
2015-03-31 11:20:00,11.38,11.38,11.36,11.37,106800.0,10.8625,10.8625,10.8434,10.853,106800.0
2015-03-31 11:25:00,11.37,11.38,11.36,11.36,31200.0,10.853,10.8625,10.8434,10.8434,31200.0
2015-03-31 11:30:00,11.35,11.35,11.3,11.31,290400.0,10.8339,10.8339,10.7862,10.7957,290400.0
2015-03-31 11:35:00,11.32,11.32,11.3,11.32,124800.0,10.8053,10.8053,10.7862,10.8053,124800.0
2015-03-31 11:40:00,11.32,11.32,11.29,11.3,87600.0,10.8053,10.8053,10.7766,10.7862,87600.0
2015-03-31 11:45:00,11.31,11.32,11.3,11.31,37200.0,10.7957,10.8053,10.7862,10.7957,37200.0
2015-03-31 11:50:00,11.31,11.31,11.28,11.28,96000.0,10.7957,10.7957,10.7671,10.7671,96000.0
2015-03-31 11:55:00,11.28,11.29,11.28,11.28,28800.0,10.7671,10.7766,10.7671,10.7671,28800.0
2015-03-31 12:00:00,11.28,11.28,11.24,11.24,266400.0,10.7671,10.7671,10.7289,10.7289,266400.0
2015-03-31 12:05:00,11.24,11.26,11.24,11.24,93600.0,10.7289,10.748,10.7289,10.7289,93600.0
2015-03-31 12:10:00,11.24,11.26,11.24,11.26,489600.0,10.7289,10.748,10.7289,10.748,489600.0
2015-03-31 12:15:00,11.27,11.27,11.26,11.26,64800.0,10.7575,10.7575,10.748,10.748,64800.0
2015-03-31 12:20:00,11.27,11.29,11.27,11.28,96000.0,10.7575,10.7766,10.7575,10.7671,96000.0
2015-03-31 12:25:00,11.28,11.28,11.27,11.27,31200.0,10.7671,10.7671,10.7575,10.7575,31200.0
2015-03-31 12:30:00,11.27,11.27,11.26,11.27,28800.0,10.7575,10.7575,10.748,10.7575,28800.0
2015-03-31 12:35:00,11.28,11.3,11.28,11.3,92400.0,10.7671,10.7862,10.7671,10.7862,92400.0
2015-03-31 12:40:00,11.3,11.31,11.29,11.31,158400.0,10.7862,10.7957,10.7766,10.7957,158400.0
2015-03-31 12:45:00,11.31,11.31,11.28,11.29,60000.0,10.7957,10.7957,10.7671,10.7766,60000.0
2015-03-31 12:50:00,11.3,11.3,11.28,11.28,42000.0,10.7862,10.7862,10.7671,10.7671,42000.0
2015-03-31 12:55:00,11.28,11.3,11.28,11.29,48000.0,10.7671,10.7862,10.7671,10.7766,48000.0
2015-03-31 13:00:00,11.29,11.31,11.29,11.31,13200.0,10.7766,10.7957,10.7766,10.7957,13200.0
2015-03-31 13:05:00,11.31,11.31,11.3,11.31,43200.0,10.7957,10.7957,10.7862,10.7957,43200.0
2015-03-31 13:10:00,11.31,11.31,11.3,11.31,58800.0,10.7957,10.7957,10.7862,10.7957,58800.0
2015-03-31 13:15:00,11.31,11.33,11.31,11.33,120000.0,10.7957,10.8148,10.7957,10.8148,120000.0
2015-03-31 13:20:00,11.33,11.33,11.32,11.32,20400.0,10.8148,10.8148,10.8053,10.8053,20400.0
2015-03-31 13:25:00,11.33,11.33,11.33,11.33,7200.0,10.8148,10.8148,10.8148,10.8148,7200.0
2015-03-31 13:30:00,11.33,11.36,11.33,11.35,307200.0,10.8148,10.8434,10.8148,10.8339,307200.0
2015-03-31 13:35:00,11.35,11.35,11.34,11.34,55200.0,10.8339,10.8339,10.8243,10.8243,55200.0
2015-03-31 13:40:00,11.34,11.35,11.34,11.35,14400.0,10.8243,10.8339,10.8243,10.8339,14400.0
2015-03-31 13:45:00,11.35,11.35,11.31,11.32,50400.0,10.8339,10.8339,10.7957,10.8053,50400.0
2015-03-31 13:50:00,11.31,11.32,11.3,11.3,24000.0,10.7957,10.8053,10.7862,10.7862,24000.0
2015-03-31 13:55:00,11.3,11.3,11.28,11.29,73200.0,10.7862,10.7862,10.7671,10.7766,73200.0
2015-03-31 14:00:00,11.29,11.3,11.29,11.3,3600.0,10.7766,10.7862,10.7766,10.7862,3600.0
2015-03-31 14:05:00,11.3,11.3,11.3,11.3,25200.0,10.7862,10.7862,10.7862,10.7862,25200.0
2015-03-31 14:10:00,11.31,11.32,11.31,11.32,43200.0,10.7957,10.8053,10.7957,10.8053,43200.0
2015-03-31 14:15:00,11.31,11.31,11.3,11.3,68400.0,10.7957,10.7957,10.7862,10.7862,68400.0
2015-03-31 14:20:00,11.29,11.31,11.28,11.31,40800.0,10.7766,10.7957,10.7671,10.7957,40800.0
2015-03-31 14:25:00,11.31,11.31,11.3,11.3,7200.0,10.7957,10.7957,10.7862,10.7862,7200.0
2015-03-31 14:30:00,11.28,11.29,11.26,11.26,64800.0,10.7671,10.7766,10.748,10.748,64800.0
2015-03-31 14:35:00,11.28,11.28,11.27,11.28,285600.0,10.7671,10.7671,10.7575,10.7671,285600.0
2015-03-31 14:40:00,11.28,11.28,11.27,11.27,58800.0,10.7671,10.7671,10.7575,10.7575,58800.0
2015-03-31 14:45:00,11.27,11.3,11.27,11.3,74400.0,10.7575,10.7862,10.7575,10.7862,74400.0
2015-03-31 14:50:00,11.3,11.31,11.28,11.29,51600.0,10.7862,10.7957,10.7671,10.7766,51600.0
2015-03-31 14:55:00,11.29,11.31,11.29,11.31,30000.0,10.7766,10.7957,10.7766,10.7957,30000.0
2015-03-31 15:00:00,11.3,11.31,11.24,11.25,456000.0,10.7862,10.7957,10.7289,10.7384,456000.0
2015-03-31 15:05:00,11.25,11.26,11.22,11.24,92400.0,10.7384,10.748,10.7098,10.7289,92400.0
2015-03-31 15:10:00,11.24,11.25,11.21,11.21,210000.0,10.7289,10.7384,10.7003,10.7003,210000.0
2015-03-31 15:15:00,11.2,11.2,11.15,11.16,627600.0,10.6907,10.6907,10.643,10.6525,627600.0
2015-03-31 15:20:00,11.16,11.18,11.13,11.14,148800.0,10.6525,10.6716,10.6239,10.6334,148800.0
2015-03-31 15:25:00,11.14,11.16,11.14,11.16,446400.0,10.6334,10.6525,10.6334,10.6525,446400.0
2015-03-31 15:30:00,11.15,11.15,11.11,11.15,164400.0,10.643,10.643,10.6048,10.643,164400.0
2015-03-31 15:35:00,11.15,11.18,11.15,11.17,236400.0,10.643,10.6716,10.643,10.6621,236400.0
2015-03-31 15:40:00,11.17,11.19,11.15,11.16,400800.0,10.6621,10.6812,10.643,10.6525,400800.0
2015-03-31 15:45:00,11.16,11.2,11.16,11.19,788400.0,10.6525,10.6907,10.6525,10.6812,788400.0
2015-03-31 15:50:00,11.19,11.19,11.14,11.14,355200.0,10.6812,10.6812,10.6334,10.6334,355200.0
2015-03-31 15:55:00,11.15,11.2,11.12,11.12,1282800.0,10.643,10.6907,10.6143,10.6143,1282800.0
2015-04-01 09:30:00,11.11,11.11,11.05,11.05,648000.0,10.6048,10.6048,10.5475,10.5475,648000.0
2015-04-01 09:35:00,11.05,11.05,10.93,10.93,1275600.0,10.5475,10.5475,10.433,10.433,1275600.0
2015-04-01 09:40:00,10.94,10.94,10.89,10.9,1382400.0,10.4425,10.4425,10.3948,10.4044,1382400.0
2015-04-01 09:45:00,10.88,10.92,10.84,10.86,774000.0,10.3853,10.4234,10.3471,10.3662,774000.0
2015-04-01 09:50:00,10.85,10.86,10.81,10.85,896400.0,10.3566,10.3662,10.3184,10.3566,896400.0
2015-04-01 09:55:00,10.84,10.87,10.82,10.87,434400.0,10.3471,10.3757,10.328,10.3757,434400.0
2015-04-01 10:00:00,10.85,10.9,10.84,10.88,775200.0,10.3566,10.4044,10.3471,10.3853,775200.0
2015-04-01 10:05:00,10.89,10.9,10.85,10.87,147600.0,10.3948,10.4044,10.3566,10.3757,147600.0
2015-04-01 10:10:00,10.87,10.9,10.85,10.88,45600.0,10.3757,10.4044,10.3566,10.3853,45600.0
2015-04-01 10:15:00,10.88,10.91,10.86,10.91,112800.0,10.3853,10.4139,10.3662,10.4139,112800.0
2015-04-01 10:20:00,10.9,10.94,10.9,10.93,212400.0,10.4044,10.4425,10.4044,10.433,212400.0
2015-04-01 10:25:00,10.92,10.95,10.91,10.91,247200.0,10.4234,10.4521,10.4139,10.4139,247200.0
2015-04-01 10:30:00,10.92,10.93,10.89,10.9,135600.0,10.4234,10.433,10.3948,10.4044,135600.0
2015-04-01 10:35:00,10.9,10.9,10.87,10.89,164400.0,10.4044,10.4044,10.3757,10.3948,164400.0
2015-04-01 10:40:00,10.88,10.95,10.88,10.95,433200.0,10.3853,10.4521,10.3853,10.4521,433200.0
2015-04-01 10:45:00,10.95,10.98,10.95,10.98,358800.0,10.4521,10.4807,10.4521,10.4807,358800.0
2015-04-01 10:50:00,10.98,11.04,10.98,11.01,992400.0,10.4807,10.538,10.4807,10.5094,992400.0
2015-04-01 10:55:00,11.01,11.01,10.99,11.0,182400.0,10.5094,10.5094,10.4903,10.4998,182400.0
2015-04-01 11:00:00,11.01,11.01,10.97,10.98,57600.0,10.5094,10.5094,10.4712,10.4807,57600.0
2015-04-01 11:05:00,10.98,11.0,10.98,11.0,39600.0,10.4807,10.4998,10.4807,10.4998,39600.0
2015-04-01 11:10:00,11.02,11.05,11.01,11.04,118800.0,10.5189,10.5475,10.5094,10.538,118800.0
2015-04-01 11:15:00,11.05,11.05,11.03,11.03,121200.0,10.5475,10.5475,10.5284,10.5284,121200.0
2015-04-01 11:20:00,11.04,11.04,11.0,11.0,84000.0,10.538,10.538,10.4998,10.4998,84000.0
2015-04-01 11:25:00,11.0,11.0,10.96,10.98,146400.0,10.4998,10.4998,10.4616,10.4807,146400.0
2015-04-01 11:30:00,10.97,10.98,10.95,10.95,265200.0,10.4712,10.4807,10.4521,10.4521,265200.0
2015-04-01 11:35:00,10.95,10.97,10.95,10.97,62400.0,10.4521,10.4712,10.4521,10.4712,62400.0
2015-04-01 11:40:00,10.98,10.98,10.96,10.98,68400.0,10.4807,10.4807,10.4616,10.4807,68400.0
2015-04-01 11:45:00,10.97,11.01,10.97,11.01,57600.0,10.4712,10.5094,10.4712,10.5094,57600.0
2015-04-01 11:50:00,11.01,11.01,11.0,11.0,112800.0,10.5094,10.5094,10.4998,10.4998,112800.0
2015-04-01 11:55:00,11.02,11.02,10.97,10.97,28800.0,10.5189,10.5189,10.4712,10.4712,28800.0
2015-04-01 12:00:00,10.97,10.97,10.94,10.94,62400.0,10.4712,10.4712,10.4425,10.4425,62400.0
2015-04-01 12:05:00,10.95,10.96,10.93,10.96,124800.0,10.4521,10.4616,10.433,10.4616,124800.0
2015-04-01 12:10:00,10.95,10.96,10.9,10.92,286800.0,10.4521,10.4616,10.4044,10.4234,286800.0
2015-04-01 12:15:00,10.92,10.93,10.91,10.92,22800.0,10.4234,10.433,10.4139,10.4234,22800.0
2015-04-01 12:20:00,10.92,10.93,10.91,10.91,75600.0,10.4234,10.433,10.4139,10.4139,75600.0
2015-04-01 12:25:00,10.92,10.97,10.92,10.95,306000.0,10.4234,10.4712,10.4234,10.4521,306000.0
2015-04-01 12:30:00,10.95,10.96,10.93,10.95,88800.0,10.4521,10.4616,10.433,10.4521,88800.0
2015-04-01 12:35:00,10.95,10.96,10.94,10.95,15600.0,10.4521,10.4616,10.4425,10.4521,15600.0
2015-04-01 12:40:00,10.95,10.97,10.95,10.96,363600.0,10.4521,10.4712,10.4521,10.4616,363600.0
2015-04-01 12:45:00,10.97,10.97,10.94,10.95,38400.0,10.4712,10.4712,10.4425,10.4521,38400.0
2015-04-01 12:50:00,10.96,11.0,10.95,10.99,62400.0,10.4616,10.4998,10.4521,10.4903,62400.0
2015-04-01 12:55:00,11.0,11.0,10.97,10.98,61200.0,10.4998,10.4998,10.4712,10.4807,61200.0
2015-04-01 13:00:00,10.96,10.97,10.93,10.93,342000.0,10.4616,10.4712,10.433,10.433,342000.0
2015-04-01 13:05:00,10.95,10.96,10.94,10.96,16800.0,10.4521,10.4616,10.4425,10.4616,16800.0
2015-04-01 13:10:00,10.97,10.98,10.97,10.97,34800.0,10.4712,10.4807,10.4712,10.4712,34800.0
2015-04-01 13:15:00,10.97,10.99,10.97,10.97,266400.0,10.4712,10.4903,10.4712,10.4712,266400.0
2015-04-01 13:20:00,10.96,10.98,10.96,10.97,150000.0,10.4616,10.4807,10.4616,10.4712,150000.0
2015-04-01 13:25:00,10.97,10.98,10.96,10.98,18000.0,10.4712,10.4807,10.4616,10.4807,18000.0
2015-04-01 13:30:00,10.98,11.0,10.97,10.98,70800.0,10.4807,10.4998,10.4712,10.4807,70800.0
2015-04-01 13:35:00,10.98,10.99,10.97,10.97,36000.0,10.4807,10.4903,10.4712,10.4712,36000.0
2015-04-01 13:40:00,10.98,11.02,10.98,11.01,57600.0,10.4807,10.5189,10.4807,10.5094,57600.0
2015-04-01 13:45:00,11.01,11.03,10.99,11.03,240000.0,10.5094,10.5284,10.4903,10.5284,240000.0
2015-04-01 13:50:00,11.03,11.03,11.02,11.02,118800.0,10.5284,10.5284,10.5189,10.5189,118800.0
2015-04-01 13:55:00,11.02,11.04,11.01,11.01,96000.0,10.5189,10.538,10.5094,10.5094,96000.0
2015-04-01 14:00:00,11.02,11.02,10.99,10.99,27600.0,10.5189,10.5189,10.4903,10.4903,27600.0
2015-04-01 14:05:00,10.99,11.01,10.99,10.99,32400.0,10.4903,10.5094,10.4903,10.4903,32400.0
2015-04-01 14:10:00,11.0,11.01,10.94,10.94,416400.0,10.4998,10.5094,10.4425,10.4425,416400.0
2015-04-01 14:15:00,10.95,10.95,10.93,10.95,224400.0,10.4521,10.4521,10.433,10.4521,224400.0
2015-04-01 14:20:00,10.95,10.97,10.94,10.97,112800.0,10.4521,10.4712,10.4425,10.4712,112800.0
2015-04-01 14:25:00,10.96,10.96,10.92,10.93,106800.0,10.4616,10.4616,10.4234,10.433,106800.0
2015-04-01 14:30:00,10.92,10.93,10.91,10.93,60000.0,10.4234,10.433,10.4139,10.433,60000.0
2015-04-01 14:35:00,10.94,10.94,10.92,10.94,27600.0,10.4425,10.4425,10.4234,10.4425,27600.0
2015-04-01 14:40:00,10.94,10.95,10.92,10.94,63600.0,10.4425,10.4521,10.4234,10.4425,63600.0
2015-04-01 14:45:00,10.93,10.98,10.93,10.97,156000.0,10.433,10.4807,10.433,10.4712,156000.0
2015-04-01 14:50:00,10.98,10.98,10.96,10.97,265200.0,10.4807,10.4807,10.4616,10.4712,265200.0
2015-04-01 14:55:00,10.96,10.97,10.95,10.95,218400.0,10.4616,10.4712,10.4521,10.4521,218400.0
2015-04-01 15:00:00,10.96,10.96,10.93,10.95,105600.0,10.4616,10.4616,10.433,10.4521,105600.0
2015-04-01 15:05:00,10.95,10.95,10.9,10.9,170400.0,10.4521,10.4521,10.4044,10.4044,170400.0
2015-04-01 15:10:00,10.91,10.93,10.9,10.92,116400.0,10.4139,10.433,10.4044,10.4234,116400.0
2015-04-01 15:15:00,10.93,10.94,10.91,10.91,62400.0,10.433,10.4425,10.4139,10.4139,62400.0
2015-04-01 15:20:00,10.92,10.95,10.92,10.95,121200.0,10.4234,10.4521,10.4234,10.4521,121200.0
2015-04-01 15:25:00,10.95,10.95,10.93,10.93,123600.0,10.4521,10.4521,10.433,10.433,123600.0
2015-04-01 15:30:00,10.93,10.95,10.92,10.95,138000.0,10.433,10.4521,10.4234,10.4521,138000.0
2015-04-01 15:35:00,10.95,11.0,10.95,10.97,589200.0,10.4521,10.4998,10.4521,10.4712,589200.0
2015-04-01 15:40:00,10.97,10.98,10.92,10.93,314400.0,10.4712,10.4807,10.4234,10.433,314400.0
2015-04-01 15:45:00,10.94,10.97,10.93,10.96,265200.0,10.4425,10.4712,10.433,10.4616,265200.0
2015-04-01 15:50:00,10.97,10.98,10.96,10.96,330000.0,10.4712,10.4807,10.4616,10.4616,330000.0
2015-04-01 15:55:00,10.97,11.01,10.96,11.01,1159200.0,10.4712,10.5094,10.4616,10.5094,1159200.0
2015-04-02 09:30:00,10.99,11.03,10.95,11.03,301200.0,10.4903,10.5284,10.4521,10.5284,301200.0
2015-04-02 09:35:00,11.03,11.04,11.0,11.0,230400.0,10.5284,10.538,10.4998,10.4998,230400.0
2015-04-02 09:40:00,11.02,11.04,10.99,11.03,206400.0,10.5189,10.538,10.4903,10.5284,206400.0
2015-04-02 09:45:00,11.03,11.12,11.03,11.12,459600.0,10.5284,10.6143,10.5284,10.6143,459600.0
2015-04-02 09:50:00,11.12,11.18,11.12,11.17,692400.0,10.6143,10.6716,10.6143,10.6621,692400.0
2015-04-02 09:55:00,11.18,11.18,11.16,11.17,579600.0,10.6716,10.6716,10.6525,10.6621,579600.0
2015-04-02 10:00:00,11.17,11.2,11.17,11.19,448800.0,10.6621,10.6907,10.6621,10.6812,448800.0
2015-04-02 10:05:00,11.19,11.2,11.16,11.18,158400.0,10.6812,10.6907,10.6525,10.6716,158400.0
2015-04-02 10:10:00,11.18,11.18,11.16,11.17,375600.0,10.6716,10.6716,10.6525,10.6621,375600.0
2015-04-02 10:15:00,11.15,11.16,11.14,11.16,350400.0,10.643,10.6525,10.6334,10.6525,350400.0
2015-04-02 10:20:00,11.16,11.17,11.14,11.14,471600.0,10.6525,10.6621,10.6334,10.6334,471600.0
2015-04-02 10:25:00,11.13,11.13,11.12,11.13,297600.0,10.6239,10.6239,10.6143,10.6239,297600.0
2015-04-02 10:30:00,11.12,11.13,11.1,11.12,116400.0,10.6143,10.6239,10.5953,10.6143,116400.0
2015-04-02 10:35:00,11.12,11.13,11.11,11.12,43200.0,10.6143,10.6239,10.6048,10.6143,43200.0
2015-04-02 10:40:00,11.11,11.14,11.09,11.1,118800.0,10.6048,10.6334,10.5857,10.5953,118800.0
2015-04-02 10:45:00,11.09,11.12,11.09,11.12,267600.0,10.5857,10.6143,10.5857,10.6143,267600.0
2015-04-02 10:50:00,11.12,11.12,11.1,11.12,264000.0,10.6143,10.6143,10.5953,10.6143,264000.0
2015-04-02 10:55:00,11.12,11.13,11.1,11.11,51600.0,10.6143,10.6239,10.5953,10.6048,51600.0
2015-04-02 11:00:00,11.1,11.14,11.1,11.13,110400.0,10.5953,10.6334,10.5953,10.6239,110400.0
2015-04-02 11:05:00,11.13,11.13,11.12,11.12,8400.0,10.6239,10.6239,10.6143,10.6143,8400.0
2015-04-02 11:10:00,11.12,11.13,11.11,11.13,68400.0,10.6143,10.6239,10.6048,10.6239,68400.0
2015-04-02 11:15:00,11.12,11.12,11.11,11.12,45600.0,10.6143,10.6143,10.6048,10.6143,45600.0
2015-04-02 11:20:00,11.13,11.14,11.13,11.14,30000.0,10.6239,10.6334,10.6239,10.6334,30000.0
2015-04-02 11:25:00,11.14,11.15,11.12,11.12,62400.0,10.6334,10.643,10.6143,10.6143,62400.0
2015-04-02 11:30:00,11.12,11.14,11.12,11.13,24000.0,10.6143,10.6334,10.6143,10.6239,24000.0
2015-04-02 11:35:00,11.14,11.14,11.13,11.13,40800.0,10.6334,10.6334,10.6239,10.6239,40800.0
2015-04-02 11:40:00,11.12,11.12,11.11,11.12,24000.0,10.6143,10.6143,10.6048,10.6143,24000.0
2015-04-02 11:45:00,11.12,11.12,11.1,11.12,61200.0,10.6143,10.6143,10.5953,10.6143,61200.0
2015-04-02 11:50:00,11.12,11.13,11.09,11.09,150000.0,10.6143,10.6239,10.5857,10.5857,150000.0
2015-04-02 11:55:00,11.09,11.09,11.08,11.09,51600.0,10.5857,10.5857,10.5762,10.5857,51600.0
2015-04-02 12:00:00,11.08,11.08,11.05,11.05,136800.0,10.5762,10.5762,10.5475,10.5475,136800.0
2015-04-02 12:05:00,11.05,11.05,11.03,11.04,162000.0,10.5475,10.5475,10.5284,10.538,162000.0
2015-04-02 12:10:00,11.04,11.06,11.04,11.04,37200.0,10.538,10.5571,10.538,10.538,37200.0
2015-04-02 12:15:00,11.04,11.07,11.04,11.06,289200.0,10.538,10.5666,10.538,10.5571,289200.0
2015-04-02 12:20:00,11.07,11.07,11.06,11.07,26400.0,10.5666,10.5666,10.5571,10.5666,26400.0
2015-04-02 12:25:00,11.07,11.08,11.06,11.06,61200.0,10.5666,10.5762,10.5571,10.5571,61200.0
2015-04-02 12:30:00,11.07,11.09,11.07,11.09,79200.0,10.5666,10.5857,10.5666,10.5857,79200.0
2015-04-02 12:35:00,11.07,11.1,11.07,11.09,36000.0,10.5666,10.5953,10.5666,10.5857,36000.0
2015-04-02 12:40:00,11.1,11.11,11.1,11.11,506400.0,10.5953,10.6048,10.5953,10.6048,506400.0
2015-04-02 12:45:00,11.11,11.11,11.1,11.1,133200.0,10.6048,10.6048,10.5953,10.5953,133200.0
2015-04-02 12:50:00,11.1,11.11,11.1,11.11,26400.0,10.5953,10.6048,10.5953,10.6048,26400.0
2015-04-02 12:55:00,11.11,11.11,11.09,11.1,146400.0,10.6048,10.6048,10.5857,10.5953,146400.0
2015-04-02 13:00:00,11.1,11.1,11.09,11.09,18000.0,10.5953,10.5953,10.5857,10.5857,18000.0
2015-04-02 13:05:00,11.09,11.09,11.08,11.08,306000.0,10.5857,10.5857,10.5762,10.5762,306000.0
2015-04-02 13:10:00,11.09,11.11,11.09,11.11,31200.0,10.5857,10.6048,10.5857,10.6048,31200.0
2015-04-02 13:15:00,11.11,11.13,11.11,11.13,499200.0,10.6048,10.6239,10.6048,10.6239,499200.0
2015-04-02 13:20:00,11.14,11.14,11.12,11.12,38400.0,10.6334,10.6334,10.6143,10.6143,38400.0
2015-04-02 13:25:00,11.12,11.12,11.12,11.12,22800.0,10.6143,10.6143,10.6143,10.6143,22800.0
2015-04-02 13:30:00,11.12,11.12,11.11,11.12,50400.0,10.6143,10.6143,10.6048,10.6143,50400.0
2015-04-02 13:35:00,11.12,11.12,11.11,11.11,244800.0,10.6143,10.6143,10.6048,10.6048,244800.0
2015-04-02 13:40:00,11.12,11.12,11.09,11.09,40800.0,10.6143,10.6143,10.5857,10.5857,40800.0
2015-04-02 13:45:00,11.09,11.1,11.09,11.1,20400.0,10.5857,10.5953,10.5857,10.5953,20400.0
2015-04-02 13:50:00,11.11,11.13,11.11,11.12,80400.0,10.6048,10.6239,10.6048,10.6143,80400.0
2015-04-02 13:55:00,11.12,11.13,11.12,11.12,20400.0,10.6143,10.6239,10.6143,10.6143,20400.0
2015-04-02 14:00:00,11.12,11.12,11.1,11.11,13200.0,10.6143,10.6143,10.5953,10.6048,13200.0
2015-04-02 14:05:00,11.1,11.11,11.1,11.11,30000.0,10.5953,10.6048,10.5953,10.6048,30000.0
2015-04-02 14:10:00,11.11,11.12,11.11,11.12,30000.0,10.6048,10.6143,10.6048,10.6143,30000.0
2015-04-02 14:15:00,11.12,11.16,11.12,11.16,396000.0,10.6143,10.6525,10.6143,10.6525,396000.0
2015-04-02 14:20:00,11.17,11.17,11.14,11.14,111600.0,10.6621,10.6621,10.6334,10.6334,111600.0
2015-04-02 14:25:00,11.14,11.14,11.13,11.13,24000.0,10.6334,10.6334,10.6239,10.6239,24000.0
2015-04-02 14:30:00,11.14,11.14,11.12,11.13,190800.0,10.6334,10.6334,10.6143,10.6239,190800.0
2015-04-02 14:35:00,11.13,11.14,11.12,11.12,86400.0,10.6239,10.6334,10.6143,10.6143,86400.0
2015-04-02 14:40:00,11.12,11.12,11.09,11.09,75600.0,10.6143,10.6143,10.5857,10.5857,75600.0
2015-04-02 14:45:00,11.08,11.1,11.08,11.1,44400.0,10.5762,10.5953,10.5762,10.5953,44400.0
2015-04-02 14:50:00,11.09,11.1,11.09,11.09,8400.0,10.5857,10.5953,10.5857,10.5857,8400.0
2015-04-02 14:55:00,11.1,11.11,11.1,11.1,33600.0,10.5953,10.6048,10.5953,10.5953,33600.0
2015-04-02 15:00:00,11.11,11.12,11.11,11.11,15600.0,10.6048,10.6143,10.6048,10.6048,15600.0
2015-04-02 15:05:00,11.11,11.12,11.11,11.12,22800.0,10.6048,10.6143,10.6048,10.6143,22800.0
2015-04-02 15:10:00,11.11,11.12,11.09,11.09,189600.0,10.6048,10.6143,10.5857,10.5857,189600.0
2015-04-02 15:15:00,11.1,11.1,11.09,11.09,103200.0,10.5953,10.5953,10.5857,10.5857,103200.0
2015-04-02 15:20:00,11.09,11.09,11.08,11.09,31200.0,10.5857,10.5857,10.5762,10.5857,31200.0
2015-04-02 15:25:00,11.1,11.12,11.1,11.11,43200.0,10.5953,10.6143,10.5953,10.6048,43200.0
2015-04-02 15:30:00,11.11,11.11,11.1,11.1,68400.0,10.6048,10.6048,10.5953,10.5953,68400.0
2015-04-02 15:35:00,11.11,11.14,11.11,11.14,134400.0,10.6048,10.6334,10.6048,10.6334,134400.0
2015-04-02 15:40:00,11.14,11.14,11.13,11.14,61200.0,10.6334,10.6334,10.6239,10.6334,61200.0
2015-04-02 15:45:00,11.14,11.17,11.14,11.17,522000.0,10.6334,10.6621,10.6334,10.6621,522000.0
2015-04-02 15:50:00,11.17,11.17,11.14,11.15,139200.0,10.6621,10.6621,10.6334,10.643,139200.0
2015-04-02 15:55:00,11.15,11.16,11.11,11.11,584400.0,10.643,10.6525,10.6048,10.6048,584400.0
2015-04-06 09:30:00,10.95,10.99,10.92,10.98,1026000.0,10.4521,10.4903,10.4234,10.4807,1026000.0
2015-04-06 09:35:00,10.99,11.03,10.99,11.03,427200.0,10.4903,10.5284,10.4903,10.5284,427200.0
2015-04-06 09:40:00,11.03,11.09,11.03,11.08,631200.0,10.5284,10.5857,10.5284,10.5762,631200.0
2015-04-06 09:45:00,11.08,11.16,11.08,11.14,460800.0,10.5762,10.6525,10.5762,10.6334,460800.0
2015-04-06 09:50:00,11.14,11.15,11.12,11.13,602400.0,10.6334,10.643,10.6143,10.6239,602400.0
2015-04-06 09:55:00,11.14,11.16,11.12,11.13,135600.0,10.6334,10.6525,10.6143,10.6239,135600.0
2015-04-06 10:00:00,11.13,11.16,11.13,11.14,103200.0,10.6239,10.6525,10.6239,10.6334,103200.0
2015-04-06 10:05:00,11.14,11.2,11.13,11.16,732000.0,10.6334,10.6907,10.6239,10.6525,732000.0
2015-04-06 10:10:00,11.17,11.17,11.16,11.16,464400.0,10.6621,10.6621,10.6525,10.6525,464400.0
2015-04-06 10:15:00,11.17,11.2,11.17,11.19,130800.0,10.6621,10.6907,10.6621,10.6812,130800.0
2015-04-06 10:20:00,11.19,11.27,11.19,11.26,1450800.0,10.6812,10.7575,10.6812,10.748,1450800.0
2015-04-06 10:25:00,11.25,11.28,11.24,11.28,283200.0,10.7384,10.7671,10.7289,10.7671,283200.0
2015-04-06 10:30:00,11.29,11.32,11.29,11.29,1236000.0,10.7766,10.8053,10.7766,10.7766,1236000.0
2015-04-06 10:35:00,11.29,11.31,11.29,11.3,258000.0,10.7766,10.7957,10.7766,10.7862,258000.0
2015-04-06 10:40:00,11.3,11.3,11.28,11.29,74400.0,10.7862,10.7862,10.7671,10.7766,74400.0
2015-04-06 10:45:00,11.29,11.3,11.27,11.28,313200.0,10.7766,10.7862,10.7575,10.7671,313200.0
2015-04-06 10:50:00,11.29,11.3,11.28,11.29,52800.0,10.7766,10.7862,10.7671,10.7766,52800.0
2015-04-06 10:55:00,11.29,11.31,11.29,11.3,67200.0,10.7766,10.7957,10.7766,10.7862,67200.0
2015-04-06 11:00:00,11.31,11.34,11.31,11.31,421200.0,10.7957,10.8243,10.7957,10.7957,421200.0
2015-04-06 11:05:00,11.31,11.33,11.31,11.33,96000.0,10.7957,10.8148,10.7957,10.8148,96000.0
2015-04-06 11:10:00,11.33,11.33,11.3,11.31,123600.0,10.8148,10.8148,10.7862,10.7957,123600.0
2015-04-06 11:15:00,11.31,11.32,11.3,11.32,15600.0,10.7957,10.8053,10.7862,10.8053,15600.0
2015-04-06 11:20:00,11.31,11.33,11.31,11.31,306000.0,10.7957,10.8148,10.7957,10.7957,306000.0
2015-04-06 11:25:00,11.31,11.33,11.31,11.33,36000.0,10.7957,10.8148,10.7957,10.8148,36000.0
2015-04-06 11:30:00,11.33,11.33,11.32,11.33,79200.0,10.8148,10.8148,10.8053,10.8148,79200.0
2015-04-06 11:35:00,11.33,11.34,11.33,11.34,315600.0,10.8148,10.8243,10.8148,10.8243,315600.0
2015-04-06 11:40:00,11.34,11.36,11.34,11.36,70800.0,10.8243,10.8434,10.8243,10.8434,70800.0
2015-04-06 11:45:00,11.36,11.38,11.35,11.35,102000.0,10.8434,10.8625,10.8339,10.8339,102000.0
2015-04-06 11:50:00,11.36,11.36,11.34,11.34,416400.0,10.8434,10.8434,10.8243,10.8243,416400.0
2015-04-06 11:55:00,11.35,11.36,11.34,11.36,115200.0,10.8339,10.8434,10.8243,10.8434,115200.0
2015-04-06 12:00:00,11.36,11.37,11.35,11.36,848400.0,10.8434,10.853,10.8339,10.8434,848400.0
2015-04-06 12:05:00,11.36,11.37,11.35,11.37,525600.0,10.8434,10.853,10.8339,10.853,525600.0
2015-04-06 12:10:00,11.36,11.37,11.36,11.36,226800.0,10.8434,10.853,10.8434,10.8434,226800.0
2015-04-06 12:15:00,11.36,11.38,11.36,11.37,68400.0,10.8434,10.8625,10.8434,10.853,68400.0
2015-04-06 12:20:00,11.37,11.41,11.37,11.4,492000.0,10.853,10.8912,10.853,10.8816,492000.0
2015-04-06 12:25:00,11.41,11.41,11.39,11.39,379200.0,10.8912,10.8912,10.8721,10.8721,379200.0
2015-04-06 12:30:00,11.39,11.4,11.39,11.39,68400.0,10.8721,10.8816,10.8721,10.8721,68400.0
2015-04-06 12:35:00,11.39,11.4,11.39,11.39,37200.0,10.8721,10.8816,10.8721,10.8721,37200.0
2015-04-06 12:40:00,11.39,11.39,11.38,11.38,75600.0,10.8721,10.8721,10.8625,10.8625,75600.0
2015-04-06 12:45:00,11.38,11.4,11.38,11.4,24000.0,10.8625,10.8816,10.8625,10.8816,24000.0
2015-04-06 12:50:00,11.39,11.4,11.39,11.4,15600.0,10.8721,10.8816,10.8721,10.8816,15600.0
2015-04-06 12:55:00,11.4,11.41,11.4,11.4,106800.0,10.8816,10.8912,10.8816,10.8816,106800.0
2015-04-06 13:00:00,11.41,11.42,11.41,11.42,314400.0,10.8912,10.9007,10.8912,10.9007,314400.0
2015-04-06 13:05:00,11.42,11.42,11.41,11.42,44400.0,10.9007,10.9007,10.8912,10.9007,44400.0
2015-04-06 13:10:00,11.42,11.42,11.41,11.42,28800.0,10.9007,10.9007,10.8912,10.9007,28800.0
2015-04-06 13:15:00,11.42,11.43,11.4,11.43,181200.0,10.9007,10.9103,10.8816,10.9103,181200.0
2015-04-06 13:20:00,11.43,11.43,11.42,11.43,36000.0,10.9103,10.9103,10.9007,10.9103,36000.0
2015-04-06 13:25:00,11.43,11.44,11.42,11.43,67200.0,10.9103,10.9198,10.9007,10.9103,67200.0
2015-04-06 13:30:00,11.44,11.44,11.42,11.43,333600.0,10.9198,10.9198,10.9007,10.9103,333600.0
2015-04-06 13:35:00,11.42,11.43,11.42,11.42,66000.0,10.9007,10.9103,10.9007,10.9007,66000.0
2015-04-06 13:40:00,11.42,11.42,11.41,11.41,162000.0,10.9007,10.9007,10.8912,10.8912,162000.0
2015-04-06 13:45:00,11.41,11.42,11.41,11.41,69600.0,10.8912,10.9007,10.8912,10.8912,69600.0
2015-04-06 13:50:00,11.41,11.42,11.4,11.42,72000.0,10.8912,10.9007,10.8816,10.9007,72000.0
2015-04-06 13:55:00,11.42,11.42,11.41,11.42,51600.0,10.9007,10.9007,10.8912,10.9007,51600.0
2015-04-06 14:00:00,11.42,11.42,11.41,11.41,33600.0,10.9007,10.9007,10.8912,10.8912,33600.0
2015-04-06 14:05:00,11.41,11.41,11.4,11.4,134400.0,10.8912,10.8912,10.8816,10.8816,134400.0
2015-04-06 14:10:00,11.4,11.4,11.39,11.4,58800.0,10.8816,10.8816,10.8721,10.8816,58800.0
2015-04-06 14:15:00,11.4,11.42,11.39,11.42,111600.0,10.8816,10.9007,10.8721,10.9007,111600.0
2015-04-06 14:20:00,11.42,11.42,11.41,11.41,54000.0,10.9007,10.9007,10.8912,10.8912,54000.0
2015-04-06 14:25:00,11.4,11.42,11.4,11.41,174000.0,10.8816,10.9007,10.8816,10.8912,174000.0
2015-04-06 14:30:00,11.41,11.42,11.41,11.42,80400.0,10.8912,10.9007,10.8912,10.9007,80400.0
2015-04-06 14:35:00,11.43,11.43,11.42,11.42,78000.0,10.9103,10.9103,10.9007,10.9007,78000.0
2015-04-06 14:40:00,11.43,11.43,11.43,11.43,100800.0,10.9103,10.9103,10.9103,10.9103,100800.0
2015-04-06 14:45:00,11.43,11.44,11.43,11.43,84000.0,10.9103,10.9198,10.9103,10.9103,84000.0
2015-04-06 14:50:00,11.43,11.43,11.42,11.42,40800.0,10.9103,10.9103,10.9007,10.9007,40800.0
2015-04-06 14:55:00,11.42,11.43,11.42,11.42,81600.0,10.9007,10.9103,10.9007,10.9007,81600.0
2015-04-06 15:00:00,11.42,11.43,11.42,11.42,121200.0,10.9007,10.9103,10.9007,10.9007,121200.0
2015-04-06 15:05:00,11.43,11.43,11.38,11.39,236400.0,10.9103,10.9103,10.8625,10.8721,236400.0
2015-04-06 15:10:00,11.39,11.4,11.38,11.4,169200.0,10.8721,10.8816,10.8625,10.8816,169200.0
2015-04-06 15:15:00,11.4,11.4,11.37,11.38,134400.0,10.8816,10.8816,10.853,10.8625,134400.0
2015-04-06 15:20:00,11.38,11.39,11.37,11.37,69600.0,10.8625,10.8721,10.853,10.853,69600.0
2015-04-06 15:25:00,11.37,11.39,11.37,11.37,52800.0,10.853,10.8721,10.853,10.853,52800.0
2015-04-06 15:30:00,11.38,11.39,11.38,11.39,72000.0,10.8625,10.8721,10.8625,10.8721,72000.0
2015-04-06 15:35:00,11.4,11.4,11.37,11.38,134400.0,10.8816,10.8816,10.853,10.8625,134400.0
2015-04-06 15:40:00,11.37,11.38,11.36,11.38,224400.0,10.853,10.8625,10.8434,10.8625,224400.0
2015-04-06 15:45:00,11.38,11.38,11.35,11.36,313200.0,10.8625,10.8625,10.8339,10.8434,313200.0
2015-04-06 15:50:00,11.36,11.36,11.35,11.35,519600.0,10.8434,10.8434,10.8339,10.8339,519600.0
2015-04-06 15:55:00,11.35,11.36,11.33,11.34,861600.0,10.8339,10.8434,10.8148,10.8243,861600.0
2015-04-07 09:30:00,11.34,11.42,11.33,11.42,723600.0,10.8243,10.9007,10.8148,10.9007,723600.0
2015-04-07 09:35:00,11.42,11.43,11.4,11.41,180000.0,10.9007,10.9103,10.8816,10.8912,180000.0
2015-04-07 09:40:00,11.43,11.43,11.41,11.42,153600.0,10.9103,10.9103,10.8912,10.9007,153600.0
2015-04-07 09:45:00,11.42,11.47,11.42,11.43,981600.0,10.9007,10.9484,10.9007,10.9103,981600.0
2015-04-07 09:50:00,11.43,11.44,11.41,11.42,364800.0,10.9103,10.9198,10.8912,10.9007,364800.0
2015-04-07 09:55:00,11.42,11.42,11.39,11.39,177600.0,10.9007,10.9007,10.8721,10.8721,177600.0
2015-04-07 10:00:00,11.38,11.41,11.36,11.36,240000.0,10.8625,10.8912,10.8434,10.8434,240000.0
2015-04-07 10:05:00,11.36,11.38,11.33,11.38,1080000.0,10.8434,10.8625,10.8148,10.8625,1080000.0
2015-04-07 10:10:00,11.37,11.41,11.36,11.4,333600.0,10.853,10.8912,10.8434,10.8816,333600.0
2015-04-07 10:15:00,11.39,11.42,11.39,11.42,428400.0,10.8721,10.9007,10.8721,10.9007,428400.0
2015-04-07 10:20:00,11.42,11.45,11.42,11.43,307200.0,10.9007,10.9293,10.9007,10.9103,307200.0
2015-04-07 10:25:00,11.43,11.44,11.42,11.43,46800.0,10.9103,10.9198,10.9007,10.9103,46800.0
2015-04-07 10:30:00,11.43,11.47,11.43,11.46,498000.0,10.9103,10.9484,10.9103,10.9389,498000.0
2015-04-07 10:35:00,11.45,11.46,11.45,11.45,238800.0,10.9293,10.9389,10.9293,10.9293,238800.0
2015-04-07 10:40:00,11.46,11.46,11.44,11.44,159600.0,10.9389,10.9389,10.9198,10.9198,159600.0
2015-04-07 10:45:00,11.45,11.49,11.45,11.46,522000.0,10.9293,10.9675,10.9293,10.9389,522000.0
2015-04-07 10:50:00,11.45,11.46,11.44,11.46,64800.0,10.9293,10.9389,10.9198,10.9389,64800.0
2015-04-07 10:55:00,11.46,11.46,11.45,11.45,85200.0,10.9389,10.9389,10.9293,10.9293,85200.0
2015-04-07 11:00:00,11.45,11.45,11.42,11.42,178800.0,10.9293,10.9293,10.9007,10.9007,178800.0
2015-04-07 11:05:00,11.43,11.44,11.43,11.43,321600.0,10.9103,10.9198,10.9103,10.9103,321600.0
2015-04-07 11:10:00,11.44,11.45,11.44,11.45,76800.0,10.9198,10.9293,10.9198,10.9293,76800.0
2015-04-07 11:15:00,11.44,11.44,11.41,11.41,123600.0,10.9198,10.9198,10.8912,10.8912,123600.0
2015-04-07 11:20:00,11.41,11.42,11.41,11.42,238800.0,10.8912,10.9007,10.8912,10.9007,238800.0
2015-04-07 11:25:00,11.42,11.44,11.42,11.43,62400.0,10.9007,10.9198,10.9007,10.9103,62400.0
2015-04-07 11:30:00,11.43,11.45,11.43,11.44,118800.0,10.9103,10.9293,10.9103,10.9198,118800.0
2015-04-07 11:35:00,11.45,11.46,11.44,11.45,85200.0,10.9293,10.9389,10.9198,10.9293,85200.0
2015-04-07 11:40:00,11.44,11.44,11.43,11.43,73200.0,10.9198,10.9198,10.9103,10.9103,73200.0
2015-04-07 11:45:00,11.44,11.45,11.44,11.44,42000.0,10.9198,10.9293,10.9198,10.9198,42000.0
2015-04-07 11:50:00,11.44,11.45,11.44,11.45,9600.0,10.9198,10.9293,10.9198,10.9293,9600.0
2015-04-07 11:55:00,11.46,11.46,11.44,11.44,43200.0,10.9389,10.9389,10.9198,10.9198,43200.0
2015-04-07 12:00:00,11.45,11.47,11.45,11.47,103200.0,10.9293,10.9484,10.9293,10.9484,103200.0
2015-04-07 12:05:00,11.47,11.47,11.46,11.46,97200.0,10.9484,10.9484,10.9389,10.9389,97200.0
2015-04-07 12:10:00,11.46,11.47,11.46,11.46,103200.0,10.9389,10.9484,10.9389,10.9389,103200.0
2015-04-07 12:15:00,11.46,11.46,11.45,11.46,21600.0,10.9389,10.9389,10.9293,10.9389,21600.0
2015-04-07 12:20:00,11.46,11.47,11.45,11.47,16800.0,10.9389,10.9484,10.9293,10.9484,16800.0
2015-04-07 12:25:00,11.46,11.47,11.46,11.47,6000.0,10.9389,10.9484,10.9389,10.9484,6000.0
2015-04-07 12:30:00,11.47,11.47,11.47,11.47,54000.0,10.9484,10.9484,10.9484,10.9484,54000.0
2015-04-07 12:35:00,11.47,11.47,11.46,11.47,36000.0,10.9484,10.9484,10.9389,10.9484,36000.0
2015-04-07 12:40:00,11.47,11.47,11.44,11.44,51600.0,10.9484,10.9484,10.9198,10.9198,51600.0
2015-04-07 12:45:00,11.44,11.44,11.42,11.42,85200.0,10.9198,10.9198,10.9007,10.9007,85200.0
2015-04-07 12:50:00,11.42,11.43,11.42,11.43,27600.0,10.9007,10.9103,10.9007,10.9103,27600.0
2015-04-07 12:55:00,11.43,11.44,11.43,11.44,25200.0,10.9103,10.9198,10.9103,10.9198,25200.0
2015-04-07 13:00:00,11.44,11.45,11.43,11.44,106800.0,10.9198,10.9293,10.9103,10.9198,106800.0
2015-04-07 13:05:00,11.44,11.46,11.44,11.45,36000.0,10.9198,10.9389,10.9198,10.9293,36000.0
2015-04-07 13:10:00,11.44,11.44,11.43,11.43,76800.0,10.9198,10.9198,10.9103,10.9103,76800.0
2015-04-07 13:15:00,11.44,11.46,11.44,11.46,14400.0,10.9198,10.9389,10.9198,10.9389,14400.0
2015-04-07 13:20:00,11.45,11.46,11.45,11.46,22800.0,10.9293,10.9389,10.9293,10.9389,22800.0
2015-04-07 13:25:00,11.45,11.46,11.45,11.45,33600.0,10.9293,10.9389,10.9293,10.9293,33600.0
2015-04-07 13:30:00,11.45,11.45,11.44,11.44,12000.0,10.9293,10.9293,10.9198,10.9198,12000.0
2015-04-07 13:35:00,11.44,11.45,11.44,11.45,22800.0,10.9198,10.9293,10.9198,10.9293,22800.0
2015-04-07 13:40:00,11.45,11.45,11.45,11.45,31200.0,10.9293,10.9293,10.9293,10.9293,31200.0
2015-04-07 13:45:00,11.43,11.43,11.42,11.42,40800.0,10.9103,10.9103,10.9007,10.9007,40800.0
2015-04-07 13:50:00,11.42,11.42,11.4,11.4,159600.0,10.9007,10.9007,10.8816,10.8816,159600.0
2015-04-07 13:55:00,11.4,11.42,11.4,11.41,87600.0,10.8816,10.9007,10.8816,10.8912,87600.0
2015-04-07 14:00:00,11.42,11.42,11.42,11.42,20400.0,10.9007,10.9007,10.9007,10.9007,20400.0
2015-04-07 14:05:00,11.42,11.43,11.42,11.43,60000.0,10.9007,10.9103,10.9007,10.9103,60000.0
2015-04-07 14:10:00,11.42,11.43,11.42,11.43,38400.0,10.9007,10.9103,10.9007,10.9103,38400.0
2015-04-07 14:15:00,11.43,11.43,11.43,11.43,25200.0,10.9103,10.9103,10.9103,10.9103,25200.0
2015-04-07 14:20:00,11.43,11.43,11.41,11.42,122400.0,10.9103,10.9103,10.8912,10.9007,122400.0
2015-04-07 14:25:00,11.43,11.44,11.43,11.44,52800.0,10.9103,10.9198,10.9103,10.9198,52800.0
2015-04-07 14:30:00,11.44,11.44,11.44,11.44,10800.0,10.9198,10.9198,10.9198,10.9198,10800.0
2015-04-07 14:35:00,11.44,11.44,11.44,11.44,22800.0,10.9198,10.9198,10.9198,10.9198,22800.0
2015-04-07 14:40:00,11.44,11.45,11.43,11.44,24000.0,10.9198,10.9293,10.9103,10.9198,24000.0
2015-04-07 14:45:00,11.44,11.44,11.42,11.43,28800.0,10.9198,10.9198,10.9007,10.9103,28800.0
2015-04-07 14:50:00,11.43,11.43,11.42,11.42,27600.0,10.9103,10.9103,10.9007,10.9007,27600.0
2015-04-07 14:55:00,11.42,11.42,11.41,11.41,32400.0,10.9007,10.9007,10.8912,10.8912,32400.0
2015-04-07 15:00:00,11.41,11.41,11.41,11.41,40800.0,10.8912,10.8912,10.8912,10.8912,40800.0
2015-04-07 15:05:00,11.41,11.41,11.41,11.41,2400.0,10.8912,10.8912,10.8912,10.8912,2400.0
2015-04-07 15:10:00,11.4,11.4,11.39,11.4,52800.0,10.8816,10.8816,10.8721,10.8816,52800.0
2015-04-07 15:15:00,11.39,11.4,11.39,11.39,97200.0,10.8721,10.8816,10.8721,10.8721,97200.0
2015-04-07 15:20:00,11.38,11.38,11.34,11.35,138000.0,10.8625,10.8625,10.8243,10.8339,138000.0
2015-04-07 15:25:00,11.35,11.36,11.34,11.36,87600.0,10.8339,10.8434,10.8243,10.8434,87600.0
2015-04-07 15:30:00,11.35,11.37,11.35,11.35,174000.0,10.8339,10.853,10.8339,10.8339,174000.0
2015-04-07 15:35:00,11.35,11.35,11.31,11.31,837600.0,10.8339,10.8339,10.7957,10.7957,837600.0
2015-04-07 15:40:00,11.31,11.31,11.28,11.31,303600.0,10.7957,10.7957,10.7671,10.7957,303600.0
2015-04-07 15:45:00,11.31,11.32,11.29,11.3,360000.0,10.7957,10.8053,10.7766,10.7862,360000.0
2015-04-07 15:50:00,11.29,11.29,11.26,11.27,334800.0,10.7766,10.7766,10.748,10.7575,334800.0
2015-04-07 15:55:00,11.27,11.28,11.25,11.25,661200.0,10.7575,10.7671,10.7384,10.7384,661200.0
2015-04-08 09:30:00,11.3,11.38,11.29,11.37,1414800.0,10.7862,10.8625,10.7766,10.853,1414800.0
2015-04-08 09:35:00,11.37,11.39,11.35,11.38,386400.0,10.853,10.8721,10.8339,10.8625,386400.0
2015-04-08 09:40:00,11.38,11.4,11.38,11.4,87600.0,10.8625,10.8816,10.8625,10.8816,87600.0
2015-04-08 09:45:00,11.41,11.42,11.4,11.42,468000.0,10.8912,10.9007,10.8816,10.9007,468000.0
2015-04-08 09:50:00,11.42,11.44,11.42,11.43,319200.0,10.9007,10.9198,10.9007,10.9103,319200.0
2015-04-08 09:55:00,11.43,11.44,11.42,11.42,236400.0,10.9103,10.9198,10.9007,10.9007,236400.0
2015-04-08 10:00:00,11.44,11.45,11.4,11.4,826800.0,10.9198,10.9293,10.8816,10.8816,826800.0
2015-04-08 10:05:00,11.4,11.43,11.4,11.41,150000.0,10.8816,10.9103,10.8816,10.8912,150000.0
2015-04-08 10:10:00,11.4,11.41,11.39,11.39,127200.0,10.8816,10.8912,10.8721,10.8721,127200.0
2015-04-08 10:15:00,11.39,11.4,11.37,11.38,141600.0,10.8721,10.8816,10.853,10.8625,141600.0
2015-04-08 10:20:00,11.37,11.4,11.37,11.4,392400.0,10.853,10.8816,10.853,10.8816,392400.0
2015-04-08 10:25:00,11.41,11.41,11.39,11.4,61200.0,10.8912,10.8912,10.8721,10.8816,61200.0
2015-04-08 10:30:00,11.4,11.4,11.37,11.37,43200.0,10.8816,10.8816,10.853,10.853,43200.0
2015-04-08 10:35:00,11.37,11.37,11.33,11.33,724800.0,10.853,10.853,10.8148,10.8148,724800.0
2015-04-08 10:40:00,11.33,11.33,11.24,11.27,3921600.0,10.8148,10.8148,10.7289,10.7575,3921600.0
2015-04-08 10:45:00,11.26,11.28,11.24,11.28,1024800.0,10.748,10.7671,10.7289,10.7671,1024800.0
2015-04-08 10:50:00,11.28,11.31,11.28,11.3,398400.0,10.7671,10.7957,10.7671,10.7862,398400.0
2015-04-08 10:55:00,11.3,11.31,11.29,11.31,502800.0,10.7862,10.7957,10.7766,10.7957,502800.0
2015-04-08 11:00:00,11.3,11.33,11.29,11.32,249600.0,10.7862,10.8148,10.7766,10.8053,249600.0
2015-04-08 11:05:00,11.32,11.33,11.32,11.32,2067600.0,10.8053,10.8148,10.8053,10.8053,2067600.0
2015-04-08 11:10:00,11.33,11.34,11.32,11.32,97200.0,10.8148,10.8243,10.8053,10.8053,97200.0
2015-04-08 11:15:00,11.34,11.37,11.33,11.36,589200.0,10.8243,10.853,10.8148,10.8434,589200.0
2015-04-08 11:20:00,11.36,11.36,11.34,11.34,512400.0,10.8434,10.8434,10.8243,10.8243,512400.0
2015-04-08 11:25:00,11.34,11.35,11.32,11.34,104400.0,10.8243,10.8339,10.8053,10.8243,104400.0
2015-04-08 11:30:00,11.36,11.36,11.33,11.34,87600.0,10.8434,10.8434,10.8148,10.8243,87600.0
2015-04-08 11:35:00,11.34,11.38,11.34,11.37,220800.0,10.8243,10.8625,10.8243,10.853,220800.0
2015-04-08 11:40:00,11.37,11.41,11.36,11.4,402000.0,10.853,10.8912,10.8434,10.8816,402000.0
2015-04-08 11:45:00,11.4,11.41,11.4,11.4,68400.0,10.8816,10.8912,10.8816,10.8816,68400.0
2015-04-08 11:50:00,11.4,11.4,11.38,11.38,97200.0,10.8816,10.8816,10.8625,10.8625,97200.0
2015-04-08 11:55:00,11.37,11.38,11.37,11.38,360000.0,10.853,10.8625,10.853,10.8625,360000.0
2015-04-08 12:00:00,11.39,11.39,11.37,11.37,21600.0,10.8721,10.8721,10.853,10.853,21600.0
2015-04-08 12:05:00,11.37,11.38,11.36,11.38,54000.0,10.853,10.8625,10.8434,10.8625,54000.0
2015-04-08 12:10:00,11.38,11.38,11.37,11.37,19200.0,10.8625,10.8625,10.853,10.853,19200.0
2015-04-08 12:15:00,11.37,11.38,11.37,11.37,12000.0,10.853,10.8625,10.853,10.853,12000.0
2015-04-08 12:20:00,11.38,11.38,11.36,11.36,28800.0,10.8625,10.8625,10.8434,10.8434,28800.0
2015-04-08 12:25:00,11.35,11.36,11.35,11.35,74400.0,10.8339,10.8434,10.8339,10.8339,74400.0
2015-04-08 12:30:00,11.35,11.35,11.34,11.35,62400.0,10.8339,10.8339,10.8243,10.8339,62400.0
2015-04-08 12:35:00,11.35,11.36,11.34,11.35,267600.0,10.8339,10.8434,10.8243,10.8339,267600.0
2015-04-08 12:40:00,11.35,11.37,11.35,11.36,268800.0,10.8339,10.853,10.8339,10.8434,268800.0
2015-04-08 12:45:00,11.36,11.38,11.35,11.37,64800.0,10.8434,10.8625,10.8339,10.853,64800.0
2015-04-08 12:50:00,11.37,11.37,11.35,11.35,26400.0,10.853,10.853,10.8339,10.8339,26400.0
2015-04-08 12:55:00,11.35,11.36,11.35,11.35,15600.0,10.8339,10.8434,10.8339,10.8339,15600.0
2015-04-08 13:00:00,11.35,11.36,11.35,11.35,57600.0,10.8339,10.8434,10.8339,10.8339,57600.0
2015-04-08 13:05:00,11.35,11.37,11.35,11.37,31200.0,10.8339,10.853,10.8339,10.853,31200.0
2015-04-08 13:10:00,11.37,11.37,11.34,11.34,85200.0,10.853,10.853,10.8243,10.8243,85200.0
2015-04-08 13:15:00,11.33,11.33,11.31,11.33,130800.0,10.8148,10.8148,10.7957,10.8148,130800.0
2015-04-08 13:20:00,11.33,11.34,11.32,11.33,72000.0,10.8148,10.8243,10.8053,10.8148,72000.0
2015-04-08 13:25:00,11.34,11.35,11.34,11.34,43200.0,10.8243,10.8339,10.8243,10.8243,43200.0
2015-04-08 13:30:00,11.34,11.35,11.34,11.34,14400.0,10.8243,10.8339,10.8243,10.8243,14400.0
2015-04-08 13:35:00,11.35,11.35,11.33,11.33,8400.0,10.8339,10.8339,10.8148,10.8148,8400.0
2015-04-08 13:40:00,11.34,11.34,11.33,11.33,36000.0,10.8243,10.8243,10.8148,10.8148,36000.0
2015-04-08 13:45:00,11.33,11.34,11.33,11.34,42000.0,10.8148,10.8243,10.8148,10.8243,42000.0
2015-04-08 13:50:00,11.34,11.37,11.34,11.37,69600.0,10.8243,10.853,10.8243,10.853,69600.0
2015-04-08 13:55:00,11.37,11.37,11.35,11.36,46800.0,10.853,10.853,10.8339,10.8434,46800.0
2015-04-08 14:00:00,11.36,11.36,11.28,11.31,471600.0,10.8434,10.8434,10.7671,10.7957,471600.0
2015-04-08 14:05:00,11.31,11.34,11.22,11.23,978000.0,10.7957,10.8243,10.7098,10.7193,978000.0
2015-04-08 14:10:00,11.23,11.38,11.22,11.37,2142000.0,10.7193,10.8625,10.7098,10.853,2142000.0
2015-04-08 14:15:00,11.37,11.42,11.36,11.39,883200.0,10.853,10.9007,10.8434,10.8721,883200.0
2015-04-08 14:20:00,11.41,11.44,11.39,11.39,435600.0,10.8912,10.9198,10.8721,10.8721,435600.0
2015-04-08 14:25:00,11.4,11.4,11.37,11.38,484800.0,10.8816,10.8816,10.853,10.8625,484800.0
2015-04-08 14:30:00,11.38,11.38,11.36,11.38,211200.0,10.8625,10.8625,10.8434,10.8625,211200.0
2015-04-08 14:35:00,11.38,11.39,11.35,11.37,120000.0,10.8625,10.8721,10.8339,10.853,120000.0
2015-04-08 14:40:00,11.36,11.36,11.33,11.36,508800.0,10.8434,10.8434,10.8148,10.8434,508800.0
2015-04-08 14:45:00,11.35,11.38,11.35,11.38,186000.0,10.8339,10.8625,10.8339,10.8625,186000.0
2015-04-08 14:50:00,11.37,11.38,11.31,11.31,204000.0,10.853,10.8625,10.7957,10.7957,204000.0
2015-04-08 14:55:00,11.32,11.34,11.3,11.33,172800.0,10.8053,10.8243,10.7862,10.8148,172800.0
2015-04-08 15:00:00,11.34,11.36,11.33,11.36,133200.0,10.8243,10.8434,10.8148,10.8434,133200.0
2015-04-08 15:05:00,11.35,11.36,11.35,11.35,13200.0,10.8339,10.8434,10.8339,10.8339,13200.0
2015-04-08 15:10:00,11.34,11.36,11.31,11.32,103200.0,10.8243,10.8434,10.7957,10.8053,103200.0
2015-04-08 15:15:00,11.31,11.34,11.31,11.34,108000.0,10.7957,10.8243,10.7957,10.8243,108000.0
2015-04-08 15:20:00,11.34,11.34,11.31,11.31,22800.0,10.8243,10.8243,10.7957,10.7957,22800.0
2015-04-08 15:25:00,11.32,11.36,11.32,11.33,320400.0,10.8053,10.8434,10.8053,10.8148,320400.0
2015-04-08 15:30:00,11.33,11.34,11.33,11.33,146400.0,10.8148,10.8243,10.8148,10.8148,146400.0
2015-04-08 15:35:00,11.33,11.35,11.33,11.35,108000.0,10.8148,10.8339,10.8148,10.8339,108000.0
2015-04-08 15:40:00,11.35,11.38,11.34,11.35,157200.0,10.8339,10.8625,10.8243,10.8339,157200.0
2015-04-08 15:45:00,11.35,11.36,11.33,11.33,102000.0,10.8339,10.8434,10.8148,10.8148,102000.0
2015-04-08 15:50:00,11.34,11.35,11.33,11.35,74400.0,10.8243,10.8339,10.8148,10.8339,74400.0
2015-04-08 15:55:00,11.34,11.37,11.33,11.37,446400.0,10.8243,10.853,10.8148,10.853,446400.0
2015-04-09 09:30:00,11.33,11.45,11.33,11.44,409200.0,10.8148,10.9293,10.8148,10.9198,409200.0
2015-04-09 09:35:00,11.45,11.47,11.42,11.45,396000.0,10.9293,10.9484,10.9007,10.9293,396000.0
2015-04-09 09:40:00,11.45,11.45,11.4,11.4,214800.0,10.9293,10.9293,10.8816,10.8816,214800.0
2015-04-09 09:45:00,11.41,11.43,11.4,11.4,220800.0,10.8912,10.9103,10.8816,10.8816,220800.0
2015-04-09 09:50:00,11.4,11.4,11.33,11.33,592800.0,10.8816,10.8816,10.8148,10.8148,592800.0
2015-04-09 09:55:00,11.34,11.37,11.34,11.36,351600.0,10.8243,10.853,10.8243,10.8434,351600.0
2015-04-09 10:00:00,11.37,11.42,11.37,11.42,502800.0,10.853,10.9007,10.853,10.9007,502800.0
2015-04-09 10:05:00,11.41,11.41,11.35,11.38,555600.0,10.8912,10.8912,10.8339,10.8625,555600.0
2015-04-09 10:10:00,11.36,11.4,11.34,11.38,216000.0,10.8434,10.8816,10.8243,10.8625,216000.0
2015-04-09 10:15:00,11.39,11.39,11.34,11.35,100800.0,10.8721,10.8721,10.8243,10.8339,100800.0
2015-04-09 10:20:00,11.34,11.38,11.32,11.35,728400.0,10.8243,10.8625,10.8053,10.8339,728400.0
2015-04-09 10:25:00,11.34,11.38,11.34,11.38,43200.0,10.8243,10.8625,10.8243,10.8625,43200.0
2015-04-09 10:30:00,11.38,11.38,11.35,11.35,375600.0,10.8625,10.8625,10.8339,10.8339,375600.0
2015-04-09 10:35:00,11.36,11.37,11.33,11.33,115200.0,10.8434,10.853,10.8148,10.8148,115200.0
2015-04-09 10:40:00,11.35,11.35,11.29,11.31,211200.0,10.8339,10.8339,10.7766,10.7957,211200.0
2015-04-09 10:45:00,11.3,11.31,11.28,11.3,117600.0,10.7862,10.7957,10.7671,10.7862,117600.0
2015-04-09 10:50:00,11.3,11.3,11.27,11.29,392400.0,10.7862,10.7862,10.7575,10.7766,392400.0
2015-04-09 10:55:00,11.29,11.33,11.29,11.33,230400.0,10.7766,10.8148,10.7766,10.8148,230400.0
2015-04-09 11:00:00,11.32,11.33,11.3,11.33,63600.0,10.8053,10.8148,10.7862,10.8148,63600.0
2015-04-09 11:05:00,11.31,11.31,11.3,11.3,46800.0,10.7957,10.7957,10.7862,10.7862,46800.0
2015-04-09 11:10:00,11.3,11.31,11.3,11.3,19200.0,10.7862,10.7957,10.7862,10.7862,19200.0
2015-04-09 11:15:00,11.3,11.3,11.26,11.27,358800.0,10.7862,10.7862,10.748,10.7575,358800.0
2015-04-09 11:20:00,11.26,11.28,11.24,11.27,214800.0,10.748,10.7671,10.7289,10.7575,214800.0
2015-04-09 11:25:00,11.27,11.31,11.27,11.31,415200.0,10.7575,10.7957,10.7575,10.7957,415200.0
2015-04-09 11:30:00,11.31,11.32,11.3,11.32,69600.0,10.7957,10.8053,10.7862,10.8053,69600.0
2015-04-09 11:35:00,11.33,11.34,11.32,11.33,234000.0,10.8148,10.8243,10.8053,10.8148,234000.0
2015-04-09 11:40:00,11.33,11.35,11.32,11.35,249600.0,10.8148,10.8339,10.8053,10.8339,249600.0
2015-04-09 11:45:00,11.35,11.37,11.34,11.35,45600.0,10.8339,10.853,10.8243,10.8339,45600.0
2015-04-09 11:50:00,11.35,11.35,11.34,11.34,62400.0,10.8339,10.8339,10.8243,10.8243,62400.0
2015-04-09 11:55:00,11.33,11.35,11.33,11.35,150000.0,10.8148,10.8339,10.8148,10.8339,150000.0
2015-04-09 12:00:00,11.34,11.35,11.34,11.35,25200.0,10.8243,10.8339,10.8243,10.8339,25200.0
2015-04-09 12:05:00,11.35,11.35,11.35,11.35,21600.0,10.8339,10.8339,10.8339,10.8339,21600.0
2015-04-09 12:10:00,11.35,11.36,11.35,11.36,49200.0,10.8339,10.8434,10.8339,10.8434,49200.0
2015-04-09 12:15:00,11.36,11.38,11.36,11.37,166800.0,10.8434,10.8625,10.8434,10.853,166800.0
2015-04-09 12:20:00,11.37,11.4,11.37,11.4,360000.0,10.853,10.8816,10.853,10.8816,360000.0
2015-04-09 12:25:00,11.4,11.42,11.4,11.41,144000.0,10.8816,10.9007,10.8816,10.8912,144000.0
2015-04-09 12:30:00,11.4,11.4,11.39,11.39,150000.0,10.8816,10.8816,10.8721,10.8721,150000.0
2015-04-09 12:35:00,11.39,11.41,11.39,11.4,34800.0,10.8721,10.8912,10.8721,10.8816,34800.0
2015-04-09 12:40:00,11.4,11.4,11.39,11.39,30000.0,10.8816,10.8816,10.8721,10.8721,30000.0
2015-04-09 12:45:00,11.4,11.4,11.39,11.39,21600.0,10.8816,10.8816,10.8721,10.8721,21600.0
2015-04-09 12:50:00,11.4,11.42,11.4,11.42,46800.0,10.8816,10.9007,10.8816,10.9007,46800.0
2015-04-09 12:55:00,11.41,11.42,11.41,11.41,410400.0,10.8912,10.9007,10.8912,10.8912,410400.0
2015-04-09 13:00:00,11.42,11.43,11.39,11.39,174000.0,10.9007,10.9103,10.8721,10.8721,174000.0
2015-04-09 13:05:00,11.4,11.4,11.39,11.4,103200.0,10.8816,10.8816,10.8721,10.8816,103200.0
2015-04-09 13:10:00,11.41,11.42,11.41,11.42,56400.0,10.8912,10.9007,10.8912,10.9007,56400.0
2015-04-09 13:15:00,11.41,11.42,11.41,11.42,39600.0,10.8912,10.9007,10.8912,10.9007,39600.0
2015-04-09 13:20:00,11.42,11.44,11.41,11.44,150000.0,10.9007,10.9198,10.8912,10.9198,150000.0
2015-04-09 13:25:00,11.44,11.44,11.42,11.42,76800.0,10.9198,10.9198,10.9007,10.9007,76800.0
2015-04-09 13:30:00,11.42,11.42,11.41,11.41,75600.0,10.9007,10.9007,10.8912,10.8912,75600.0
2015-04-09 13:35:00,11.41,11.42,11.39,11.39,103200.0,10.8912,10.9007,10.8721,10.8721,103200.0
2015-04-09 13:40:00,11.39,11.39,11.38,11.39,90000.0,10.8721,10.8721,10.8625,10.8721,90000.0
2015-04-09 13:45:00,11.4,11.41,11.4,11.4,195600.0,10.8816,10.8912,10.8816,10.8816,195600.0
2015-04-09 13:50:00,11.41,11.42,11.4,11.4,13200.0,10.8912,10.9007,10.8816,10.8816,13200.0
2015-04-09 13:55:00,11.39,11.4,11.39,11.39,74400.0,10.8721,10.8816,10.8721,10.8721,74400.0
2015-04-09 14:00:00,11.39,11.4,11.38,11.4,21600.0,10.8721,10.8816,10.8625,10.8816,21600.0
2015-04-09 14:05:00,11.39,11.4,11.39,11.39,45600.0,10.8721,10.8816,10.8721,10.8721,45600.0
2015-04-09 14:10:00,11.4,11.42,11.4,11.4,79200.0,10.8816,10.9007,10.8816,10.8816,79200.0
2015-04-09 14:15:00,11.41,11.41,11.4,11.4,97200.0,10.8912,10.8912,10.8816,10.8816,97200.0
2015-04-09 14:20:00,11.4,11.4,11.38,11.39,82800.0,10.8816,10.8816,10.8625,10.8721,82800.0
2015-04-09 14:25:00,11.4,11.4,11.39,11.39,22800.0,10.8816,10.8816,10.8721,10.8721,22800.0
2015-04-09 14:30:00,11.4,11.4,11.39,11.39,56400.0,10.8816,10.8816,10.8721,10.8721,56400.0
2015-04-09 14:35:00,11.39,11.44,11.39,11.43,126000.0,10.8721,10.9198,10.8721,10.9103,126000.0
2015-04-09 14:40:00,11.44,11.44,11.42,11.43,226800.0,10.9198,10.9198,10.9007,10.9103,226800.0
2015-04-09 14:45:00,11.43,11.43,11.42,11.42,28800.0,10.9103,10.9103,10.9007,10.9007,28800.0
2015-04-09 14:50:00,11.42,11.42,11.42,11.42,7200.0,10.9007,10.9007,10.9007,10.9007,7200.0
2015-04-09 14:55:00,11.43,11.45,11.43,11.45,142800.0,10.9103,10.9293,10.9103,10.9293,142800.0
2015-04-09 15:00:00,11.44,11.48,11.44,11.47,477600.0,10.9198,10.958,10.9198,10.9484,477600.0
2015-04-09 15:05:00,11.47,11.47,11.45,11.46,150000.0,10.9484,10.9484,10.9293,10.9389,150000.0
2015-04-09 15:10:00,11.46,11.56,11.46,11.54,1114800.0,10.9389,11.0343,10.9389,11.0153,1114800.0
2015-04-09 15:15:00,11.54,11.54,11.51,11.52,180000.0,11.0153,11.0153,10.9866,10.9962,180000.0
2015-04-09 15:20:00,11.52,11.53,11.51,11.52,142800.0,10.9962,11.0057,10.9866,10.9962,142800.0
2015-04-09 15:25:00,11.52,11.55,11.51,11.55,154800.0,10.9962,11.0248,10.9866,11.0248,154800.0
2015-04-09 15:30:00,11.55,11.56,11.5,11.5,972000.0,11.0248,11.0343,10.9771,10.9771,972000.0
2015-04-09 15:35:00,11.5,11.51,11.49,11.5,187200.0,10.9771,10.9866,10.9675,10.9771,187200.0
2015-04-09 15:40:00,11.51,11.51,11.5,11.51,86400.0,10.9866,10.9866,10.9771,10.9866,86400.0
2015-04-09 15:45:00,11.51,11.52,11.49,11.5,250800.0,10.9866,10.9962,10.9675,10.9771,250800.0
2015-04-09 15:50:00,11.5,11.53,11.5,11.52,193200.0,10.9771,11.0057,10.9771,10.9962,193200.0
2015-04-09 15:55:00,11.52,11.54,11.51,11.52,464400.0,10.9962,11.0153,10.9866,10.9962,464400.0
2015-04-10 09:30:00,11.56,11.59,11.55,11.57,687600.0,11.0343,11.063,11.0248,11.0439,687600.0
2015-04-10 09:35:00,11.57,11.59,11.54,11.56,171600.0,11.0439,11.063,11.0153,11.0343,171600.0
2015-04-10 09:40:00,11.55,11.57,11.53,11.53,134400.0,11.0248,11.0439,11.0057,11.0057,134400.0
2015-04-10 09:45:00,11.54,11.58,11.53,11.58,391200.0,11.0153,11.0534,11.0057,11.0534,391200.0
2015-04-10 09:50:00,11.58,11.58,11.57,11.58,411600.0,11.0534,11.0534,11.0439,11.0534,411600.0
2015-04-10 09:55:00,11.57,11.58,11.56,11.57,162000.0,11.0439,11.0534,11.0343,11.0439,162000.0
2015-04-10 10:00:00,11.57,11.6,11.57,11.6,115200.0,11.0439,11.0725,11.0439,11.0725,115200.0
2015-04-10 10:05:00,11.59,11.61,11.58,11.61,120000.0,11.063,11.0821,11.0534,11.0821,120000.0
2015-04-10 10:10:00,11.6,11.61,11.59,11.6,105600.0,11.0725,11.0821,11.063,11.0725,105600.0
2015-04-10 10:15:00,11.6,11.61,11.58,11.58,62400.0,11.0725,11.0821,11.0534,11.0534,62400.0
2015-04-10 10:20:00,11.58,11.61,11.58,11.6,73200.0,11.0534,11.0821,11.0534,11.0725,73200.0
2015-04-10 10:25:00,11.6,11.6,11.59,11.6,30000.0,11.0725,11.0725,11.063,11.0725,30000.0
2015-04-10 10:30:00,11.61,11.63,11.61,11.61,408000.0,11.0821,11.1012,11.0821,11.0821,408000.0
2015-04-10 10:35:00,11.63,11.65,11.62,11.64,184800.0,11.1012,11.1202,11.0916,11.1107,184800.0
2015-04-10 10:40:00,11.64,11.64,11.63,11.63,16800.0,11.1107,11.1107,11.1012,11.1012,16800.0
2015-04-10 10:45:00,11.64,11.64,11.62,11.64,226800.0,11.1107,11.1107,11.0916,11.1107,226800.0
2015-04-10 10:50:00,11.64,11.67,11.63,11.64,301200.0,11.1107,11.1393,11.1012,11.1107,301200.0
2015-04-10 10:55:00,11.65,11.65,11.64,11.64,60000.0,11.1202,11.1202,11.1107,11.1107,60000.0
2015-04-10 11:00:00,11.64,11.65,11.63,11.64,172800.0,11.1107,11.1202,11.1012,11.1107,172800.0
2015-04-10 11:05:00,11.65,11.65,11.65,11.65,4800.0,11.1202,11.1202,11.1202,11.1202,4800.0
2015-04-10 11:10:00,11.64,11.65,11.64,11.64,40800.0,11.1107,11.1202,11.1107,11.1107,40800.0
2015-04-10 11:15:00,11.65,11.65,11.64,11.65,69600.0,11.1202,11.1202,11.1107,11.1202,69600.0
2015-04-10 11:20:00,11.64,11.66,11.64,11.66,63600.0,11.1107,11.1298,11.1107,11.1298,63600.0
2015-04-10 11:25:00,11.66,11.68,11.66,11.68,318000.0,11.1298,11.1489,11.1298,11.1489,318000.0
2015-04-10 11:30:00,11.68,11.68,11.67,11.68,597600.0,11.1489,11.1489,11.1393,11.1489,597600.0
2015-04-10 11:35:00,11.68,11.69,11.68,11.68,96000.0,11.1489,11.1584,11.1489,11.1489,96000.0
2015-04-10 11:40:00,11.68,11.69,11.68,11.68,21600.0,11.1489,11.1584,11.1489,11.1489,21600.0
2015-04-10 11:45:00,11.69,11.69,11.67,11.67,72000.0,11.1584,11.1584,11.1393,11.1393,72000.0
2015-04-10 11:50:00,11.66,11.67,11.66,11.66,72000.0,11.1298,11.1393,11.1298,11.1298,72000.0
2015-04-10 11:55:00,11.66,11.67,11.66,11.66,44400.0,11.1298,11.1393,11.1298,11.1298,44400.0
2015-04-10 12:00:00,11.66,11.67,11.66,11.66,45600.0,11.1298,11.1393,11.1298,11.1298,45600.0
2015-04-10 12:05:00,11.66,11.67,11.65,11.67,14400.0,11.1298,11.1393,11.1202,11.1393,14400.0
2015-04-10 12:10:00,11.66,11.66,11.66,11.66,28800.0,11.1298,11.1298,11.1298,11.1298,28800.0
2015-04-10 12:15:00,11.65,11.66,11.65,11.66,21600.0,11.1202,11.1298,11.1202,11.1298,21600.0
2015-04-10 12:20:00,11.67,11.67,11.65,11.66,66000.0,11.1393,11.1393,11.1202,11.1298,66000.0
2015-04-10 12:25:00,11.66,11.66,11.66,11.66,18000.0,11.1298,11.1298,11.1298,11.1298,18000.0
2015-04-10 12:30:00,11.66,11.67,11.66,11.67,2400.0,11.1298,11.1393,11.1298,11.1393,2400.0
2015-04-10 12:35:00,11.67,11.68,11.67,11.68,13200.0,11.1393,11.1489,11.1393,11.1489,13200.0
2015-04-10 12:40:00,11.67,11.68,11.67,11.68,64800.0,11.1393,11.1489,11.1393,11.1489,64800.0
2015-04-10 12:45:00,11.68,11.68,11.67,11.68,37200.0,11.1489,11.1489,11.1393,11.1489,37200.0
2015-04-10 12:50:00,11.67,11.67,11.66,11.67,228000.0,11.1393,11.1393,11.1298,11.1393,228000.0
2015-04-10 12:55:00,11.67,11.67,11.66,11.67,34800.0,11.1393,11.1393,11.1298,11.1393,34800.0
2015-04-10 13:00:00,11.67,11.67,11.67,11.67,12000.0,11.1393,11.1393,11.1393,11.1393,12000.0
2015-04-10 13:05:00,11.67,11.67,11.67,11.67,79200.0,11.1393,11.1393,11.1393,11.1393,79200.0
2015-04-10 13:10:00,11.67,11.67,11.66,11.66,75600.0,11.1393,11.1393,11.1298,11.1298,75600.0
2015-04-10 13:15:00,11.66,11.66,11.66,11.66,84000.0,11.1298,11.1298,11.1298,11.1298,84000.0
2015-04-10 13:20:00,11.66,11.66,11.66,11.66,64800.0,11.1298,11.1298,11.1298,11.1298,64800.0
2015-04-10 13:25:00,11.66,11.66,11.64,11.65,110400.0,11.1298,11.1298,11.1107,11.1202,110400.0
2015-04-10 13:30:00,11.65,11.66,11.65,11.66,86400.0,11.1202,11.1298,11.1202,11.1298,86400.0
2015-04-10 13:35:00,11.66,11.67,11.66,11.67,31200.0,11.1298,11.1393,11.1298,11.1393,31200.0
2015-04-10 13:40:00,11.67,11.67,11.67,11.67,24000.0,11.1393,11.1393,11.1393,11.1393,24000.0
2015-04-10 13:45:00,11.67,11.68,11.67,11.68,24000.0,11.1393,11.1489,11.1393,11.1489,24000.0
2015-04-10 13:50:00,11.68,11.68,11.68,11.68,49200.0,11.1489,11.1489,11.1489,11.1489,49200.0
2015-04-10 13:55:00,11.68,11.68,11.67,11.67,49200.0,11.1489,11.1489,11.1393,11.1393,49200.0
2015-04-10 14:00:00,11.68,11.69,11.68,11.69,111600.0,11.1489,11.1584,11.1489,11.1584,111600.0
2015-04-10 14:05:00,11.68,11.68,11.67,11.68,55200.0,11.1489,11.1489,11.1393,11.1489,55200.0
2015-04-10 14:10:00,11.68,11.69,11.68,11.69,249600.0,11.1489,11.1584,11.1489,11.1584,249600.0
2015-04-10 14:15:00,11.7,11.7,11.68,11.68,70800.0,11.168,11.168,11.1489,11.1489,70800.0
2015-04-10 14:20:00,11.68,11.68,11.66,11.66,91200.0,11.1489,11.1489,11.1298,11.1298,91200.0
2015-04-10 14:25:00,11.66,11.67,11.66,11.66,37200.0,11.1298,11.1393,11.1298,11.1298,37200.0
2015-04-10 14:30:00,11.66,11.67,11.66,11.67,108000.0,11.1298,11.1393,11.1298,11.1393,108000.0
2015-04-10 14:35:00,11.66,11.67,11.65,11.67,91200.0,11.1298,11.1393,11.1202,11.1393,91200.0
2015-04-10 14:40:00,11.68,11.69,11.67,11.69,46800.0,11.1489,11.1584,11.1393,11.1584,46800.0
2015-04-10 14:45:00,11.69,11.69,11.68,11.69,63600.0,11.1584,11.1584,11.1489,11.1584,63600.0
2015-04-10 14:50:00,11.69,11.7,11.69,11.7,61200.0,11.1584,11.168,11.1584,11.168,61200.0
2015-04-10 14:55:00,11.7,11.71,11.69,11.69,142800.0,11.168,11.1775,11.1584,11.1584,142800.0
2015-04-10 15:00:00,11.69,11.7,11.68,11.68,64800.0,11.1584,11.168,11.1489,11.1489,64800.0
2015-04-10 15:05:00,11.69,11.69,11.69,11.69,18000.0,11.1584,11.1584,11.1584,11.1584,18000.0
2015-04-10 15:10:00,11.69,11.69,11.68,11.68,26400.0,11.1584,11.1584,11.1489,11.1489,26400.0
2015-04-10 15:15:00,11.68,11.68,11.66,11.66,350400.0,11.1489,11.1489,11.1298,11.1298,350400.0
2015-04-10 15:20:00,11.66,11.66,11.66,11.66,61200.0,11.1298,11.1298,11.1298,11.1298,61200.0
2015-04-10 15:25:00,11.67,11.68,11.65,11.68,70800.0,11.1393,11.1489,11.1202,11.1489,70800.0
2015-04-10 15:30:00,11.67,11.68,11.67,11.68,73200.0,11.1393,11.1489,11.1393,11.1489,73200.0
2015-04-10 15:35:00,11.69,11.7,11.69,11.7,81600.0,11.1584,11.168,11.1584,11.168,81600.0
2015-04-10 15:40:00,11.7,11.7,11.69,11.7,132000.0,11.168,11.168,11.1584,11.168,132000.0
2015-04-10 15:45:00,11.7,11.7,11.69,11.69,115200.0,11.168,11.168,11.1584,11.1584,115200.0
2015-04-10 15:50:00,11.69,11.69,11.68,11.69,159600.0,11.1584,11.1584,11.1489,11.1584,159600.0
2015-04-10 15:55:00,11.69,11.7,11.68,11.7,464400.0,11.1584,11.168,11.1489,11.168,464400.0
2015-04-13 09:30:00,11.67,11.74,11.67,11.74,350400.0,11.1393,11.2062,11.1393,11.2062,350400.0
2015-04-13 09:35:00,11.74,11.76,11.72,11.75,291600.0,11.2062,11.2252,11.1871,11.2157,291600.0
2015-04-13 09:40:00,11.76,11.77,11.74,11.77,158400.0,11.2252,11.2348,11.2062,11.2348,158400.0
2015-04-13 09:45:00,11.77,11.78,11.75,11.76,228000.0,11.2348,11.2443,11.2157,11.2252,228000.0
2015-04-13 09:50:00,11.76,11.76,11.76,11.76,45600.0,11.2252,11.2252,11.2252,11.2252,45600.0
2015-04-13 09:55:00,11.77,11.78,11.77,11.77,55200.0,11.2348,11.2443,11.2348,11.2348,55200.0
2015-04-13 10:00:00,11.77,11.78,11.75,11.75,78000.0,11.2348,11.2443,11.2157,11.2157,78000.0
2015-04-13 10:05:00,11.75,11.76,11.75,11.76,52800.0,11.2157,11.2252,11.2157,11.2252,52800.0
2015-04-13 10:10:00,11.77,11.78,11.77,11.77,74400.0,11.2348,11.2443,11.2348,11.2348,74400.0
2015-04-13 10:15:00,11.77,11.78,11.74,11.75,160800.0,11.2348,11.2443,11.2062,11.2157,160800.0
2015-04-13 10:20:00,11.75,11.8,11.75,11.8,115200.0,11.2157,11.2634,11.2157,11.2634,115200.0
2015-04-13 10:25:00,11.79,11.79,11.78,11.78,70800.0,11.2539,11.2539,11.2443,11.2443,70800.0
2015-04-13 10:30:00,11.78,11.79,11.78,11.78,27600.0,11.2443,11.2539,11.2443,11.2443,27600.0
2015-04-13 10:35:00,11.78,11.78,11.77,11.77,31200.0,11.2443,11.2443,11.2348,11.2348,31200.0
2015-04-13 10:40:00,11.76,11.77,11.76,11.76,44400.0,11.2252,11.2348,11.2252,11.2252,44400.0
2015-04-13 10:45:00,11.76,11.76,11.75,11.75,45600.0,11.2252,11.2252,11.2157,11.2157,45600.0
2015-04-13 10:50:00,11.75,11.75,11.74,11.74,63600.0,11.2157,11.2157,11.2062,11.2062,63600.0
2015-04-13 10:55:00,11.74,11.75,11.73,11.73,56400.0,11.2062,11.2157,11.1966,11.1966,56400.0
2015-04-13 11:00:00,11.73,11.74,11.73,11.74,75600.0,11.1966,11.2062,11.1966,11.2062,75600.0
2015-04-13 11:05:00,11.74,11.75,11.74,11.75,28800.0,11.2062,11.2157,11.2062,11.2157,28800.0
2015-04-13 11:10:00,11.75,11.75,11.73,11.75,36000.0,11.2157,11.2157,11.1966,11.2157,36000.0
2015-04-13 11:15:00,11.76,11.76,11.75,11.76,43200.0,11.2252,11.2252,11.2157,11.2252,43200.0
2015-04-13 11:20:00,11.74,11.75,11.74,11.75,67200.0,11.2062,11.2157,11.2062,11.2157,67200.0
2015-04-13 11:25:00,11.75,11.76,11.75,11.75,100800.0,11.2157,11.2252,11.2157,11.2157,100800.0
2015-04-13 11:30:00,11.74,11.76,11.74,11.76,16800.0,11.2062,11.2252,11.2062,11.2252,16800.0
2015-04-13 11:35:00,11.77,11.77,11.76,11.76,37200.0,11.2348,11.2348,11.2252,11.2252,37200.0
2015-04-13 11:40:00,11.75,11.76,11.74,11.76,22800.0,11.2157,11.2252,11.2062,11.2252,22800.0
2015-04-13 11:45:00,11.75,11.75,11.74,11.74,16800.0,11.2157,11.2157,11.2062,11.2062,16800.0
2015-04-13 11:50:00,11.73,11.73,11.72,11.72,135600.0,11.1966,11.1966,11.1871,11.1871,135600.0
2015-04-13 11:55:00,11.72,11.73,11.72,11.72,45600.0,11.1871,11.1966,11.1871,11.1871,45600.0
2015-04-13 12:00:00,11.73,11.73,11.72,11.73,87600.0,11.1966,11.1966,11.1871,11.1966,87600.0
2015-04-13 12:05:00,11.72,11.73,11.71,11.71,136800.0,11.1871,11.1966,11.1775,11.1775,136800.0
2015-04-13 12:10:00,11.71,11.71,11.69,11.7,68400.0,11.1775,11.1775,11.1584,11.168,68400.0
2015-04-13 12:15:00,11.7,11.71,11.7,11.7,64800.0,11.168,11.1775,11.168,11.168,64800.0
2015-04-13 12:20:00,11.69,11.7,11.69,11.7,16800.0,11.1584,11.168,11.1584,11.168,16800.0
2015-04-13 12:25:00,11.7,11.7,11.67,11.68,34800.0,11.168,11.168,11.1393,11.1489,34800.0
2015-04-13 12:30:00,11.69,11.71,11.68,11.7,81600.0,11.1584,11.1775,11.1489,11.168,81600.0
2015-04-13 12:35:00,11.7,11.71,11.7,11.7,10800.0,11.168,11.1775,11.168,11.168,10800.0
2015-04-13 12:40:00,11.71,11.71,11.7,11.71,24000.0,11.1775,11.1775,11.168,11.1775,24000.0
2015-04-13 12:45:00,11.71,11.71,11.71,11.71,19200.0,11.1775,11.1775,11.1775,11.1775,19200.0
2015-04-13 12:50:00,11.71,11.71,11.7,11.7,10800.0,11.1775,11.1775,11.168,11.168,10800.0
2015-04-13 12:55:00,11.71,11.71,11.7,11.7,9600.0,11.1775,11.1775,11.168,11.168,9600.0
2015-04-13 13:00:00,11.7,11.71,11.69,11.69,22800.0,11.168,11.1775,11.1584,11.1584,22800.0
2015-04-13 13:05:00,11.69,11.69,11.65,11.65,228000.0,11.1584,11.1584,11.1202,11.1202,228000.0
2015-04-13 13:10:00,11.66,11.66,11.63,11.66,147600.0,11.1298,11.1298,11.1012,11.1298,147600.0
2015-04-13 13:15:00,11.66,11.66,11.65,11.65,57600.0,11.1298,11.1298,11.1202,11.1202,57600.0
2015-04-13 13:20:00,11.65,11.66,11.65,11.66,33600.0,11.1202,11.1298,11.1202,11.1298,33600.0
2015-04-13 13:25:00,11.63,11.63,11.62,11.63,106800.0,11.1012,11.1012,11.0916,11.1012,106800.0
2015-04-13 13:30:00,11.63,11.63,11.61,11.63,118800.0,11.1012,11.1012,11.0821,11.1012,118800.0
2015-04-13 13:35:00,11.63,11.64,11.63,11.64,69600.0,11.1012,11.1107,11.1012,11.1107,69600.0
2015-04-13 13:40:00,11.64,11.64,11.6,11.62,52800.0,11.1107,11.1107,11.0725,11.0916,52800.0
2015-04-13 13:45:00,11.62,11.63,11.61,11.61,57600.0,11.0916,11.1012,11.0821,11.0821,57600.0
2015-04-13 13:50:00,11.61,11.62,11.59,11.62,70800.0,11.0821,11.0916,11.063,11.0916,70800.0
2015-04-13 13:55:00,11.63,11.65,11.63,11.65,28800.0,11.1012,11.1202,11.1012,11.1202,28800.0
2015-04-13 14:00:00,11.64,11.65,11.64,11.65,55200.0,11.1107,11.1202,11.1107,11.1202,55200.0
2015-04-13 14:05:00,11.65,11.65,11.63,11.65,38400.0,11.1202,11.1202,11.1012,11.1202,38400.0
2015-04-13 14:10:00,11.64,11.64,11.63,11.63,24000.0,11.1107,11.1107,11.1012,11.1012,24000.0
2015-04-13 14:15:00,11.63,11.63,11.61,11.63,57600.0,11.1012,11.1012,11.0821,11.1012,57600.0
2015-04-13 14:20:00,11.63,11.63,11.62,11.63,20400.0,11.1012,11.1012,11.0916,11.1012,20400.0
2015-04-13 14:25:00,11.62,11.63,11.62,11.63,12000.0,11.0916,11.1012,11.0916,11.1012,12000.0
2015-04-13 14:30:00,11.64,11.64,11.62,11.62,73200.0,11.1107,11.1107,11.0916,11.0916,73200.0
2015-04-13 14:35:00,11.62,11.65,11.62,11.64,26400.0,11.0916,11.1202,11.0916,11.1107,26400.0
2015-04-13 14:40:00,11.64,11.66,11.64,11.65,190800.0,11.1107,11.1298,11.1107,11.1202,190800.0
2015-04-13 14:45:00,11.65,11.65,11.61,11.61,50400.0,11.1202,11.1202,11.0821,11.0821,50400.0
2015-04-13 14:50:00,11.61,11.62,11.57,11.6,228000.0,11.0821,11.0916,11.0439,11.0725,228000.0
2015-04-13 14:55:00,11.6,11.61,11.6,11.6,118800.0,11.0725,11.0821,11.0725,11.0725,118800.0
2015-04-13 15:00:00,11.6,11.6,11.59,11.6,216000.0,11.0725,11.0725,11.063,11.0725,216000.0
2015-04-13 15:05:00,11.6,11.64,11.59,11.63,80400.0,11.0725,11.1107,11.063,11.1012,80400.0
2015-04-13 15:10:00,11.63,11.63,11.61,11.62,60000.0,11.1012,11.1012,11.0821,11.0916,60000.0
2015-04-13 15:15:00,11.61,11.61,11.59,11.59,21600.0,11.0821,11.0821,11.063,11.063,21600.0
2015-04-13 15:20:00,11.6,11.6,11.56,11.56,106800.0,11.0725,11.0725,11.0343,11.0343,106800.0
2015-04-13 15:25:00,11.56,11.57,11.54,11.56,252000.0,11.0343,11.0439,11.0153,11.0343,252000.0
2015-04-13 15:30:00,11.56,11.57,11.55,11.57,51600.0,11.0343,11.0439,11.0248,11.0439,51600.0
2015-04-13 15:35:00,11.56,11.58,11.56,11.57,150000.0,11.0343,11.0534,11.0343,11.0439,150000.0
2015-04-13 15:40:00,11.57,11.6,11.57,11.59,78000.0,11.0439,11.0725,11.0439,11.063,78000.0
2015-04-13 15:45:00,11.58,11.58,11.56,11.56,111600.0,11.0534,11.0534,11.0343,11.0343,111600.0
2015-04-13 15:50:00,11.56,11.56,11.53,11.55,205200.0,11.0343,11.0343,11.0057,11.0248,205200.0
2015-04-13 15:55:00,11.55,11.57,11.54,11.54,352800.0,11.0248,11.0439,11.0153,11.0153,352800.0
2015-04-14 09:30:00,11.5,11.61,11.5,11.6,556800.0,10.9771,11.0821,10.9771,11.0725,556800.0
2015-04-14 09:35:00,11.6,11.61,11.58,11.59,277200.0,11.0725,11.0821,11.0534,11.063,277200.0
2015-04-14 09:40:00,11.61,11.61,11.57,11.58,350400.0,11.0821,11.0821,11.0439,11.0534,350400.0
2015-04-14 09:45:00,11.58,11.58,11.52,11.53,748800.0,11.0534,11.0534,10.9962,11.0057,748800.0
2015-04-14 09:50:00,11.54,11.56,11.5,11.51,403200.0,11.0153,11.0343,10.9771,10.9866,403200.0
2015-04-14 09:55:00,11.51,11.52,11.46,11.48,758400.0,10.9866,10.9962,10.9389,10.958,758400.0
2015-04-14 10:00:00,11.48,11.48,11.4,11.4,715200.0,10.958,10.958,10.8816,10.8816,715200.0
2015-04-14 10:05:00,11.4,11.42,11.38,11.42,441600.0,10.8816,10.9007,10.8625,10.9007,441600.0
2015-04-14 10:10:00,11.42,11.46,11.41,11.46,516000.0,10.9007,10.9389,10.8912,10.9389,516000.0
2015-04-14 10:15:00,11.46,11.47,11.45,11.45,362400.0,10.9389,10.9484,10.9293,10.9293,362400.0
2015-04-14 10:20:00,11.46,11.47,11.44,11.45,231600.0,10.9389,10.9484,10.9198,10.9293,231600.0
2015-04-14 10:25:00,11.45,11.47,11.44,11.45,142800.0,10.9293,10.9484,10.9198,10.9293,142800.0
2015-04-14 10:30:00,11.45,11.45,11.41,11.42,369600.0,10.9293,10.9293,10.8912,10.9007,369600.0
2015-04-14 10:35:00,11.42,11.43,11.39,11.43,181200.0,10.9007,10.9103,10.8721,10.9103,181200.0
2015-04-14 10:40:00,11.43,11.44,11.42,11.44,151200.0,10.9103,10.9198,10.9007,10.9198,151200.0
2015-04-14 10:45:00,11.46,11.48,11.45,11.48,199200.0,10.9389,10.958,10.9293,10.958,199200.0
2015-04-14 10:50:00,11.48,11.48,11.46,11.48,450000.0,10.958,10.958,10.9389,10.958,450000.0
2015-04-14 10:55:00,11.48,11.48,11.46,11.46,22800.0,10.958,10.958,10.9389,10.9389,22800.0
2015-04-14 11:00:00,11.46,11.46,11.43,11.45,130800.0,10.9389,10.9389,10.9103,10.9293,130800.0
2015-04-14 11:05:00,11.46,11.49,11.46,11.49,242400.0,10.9389,10.9675,10.9389,10.9675,242400.0
2015-04-14 11:10:00,11.49,11.56,11.49,11.55,321600.0,10.9675,11.0343,10.9675,11.0248,321600.0
2015-04-14 11:15:00,11.56,11.58,11.55,11.56,441600.0,11.0343,11.0534,11.0248,11.0343,441600.0
2015-04-14 11:20:00,11.55,11.56,11.53,11.54,169200.0,11.0248,11.0343,11.0057,11.0153,169200.0
2015-04-14 11:25:00,11.54,11.54,11.53,11.53,204000.0,11.0153,11.0153,11.0057,11.0057,204000.0
2015-04-14 11:30:00,11.53,11.55,11.53,11.55,169200.0,11.0057,11.0248,11.0057,11.0248,169200.0
2015-04-14 11:35:00,11.55,11.55,11.53,11.53,351600.0,11.0248,11.0248,11.0057,11.0057,351600.0
2015-04-14 11:40:00,11.53,11.56,11.53,11.55,93600.0,11.0057,11.0343,11.0057,11.0248,93600.0
2015-04-14 11:45:00,11.55,11.55,11.54,11.54,40800.0,11.0248,11.0248,11.0153,11.0153,40800.0
2015-04-14 11:50:00,11.54,11.55,11.54,11.55,36000.0,11.0153,11.0248,11.0153,11.0248,36000.0
2015-04-14 11:55:00,11.56,11.56,11.55,11.56,42000.0,11.0343,11.0343,11.0248,11.0343,42000.0
2015-04-14 12:00:00,11.56,11.56,11.55,11.55,33600.0,11.0343,11.0343,11.0248,11.0248,33600.0
2015-04-14 12:05:00,11.56,11.59,11.56,11.59,130800.0,11.0343,11.063,11.0343,11.063,130800.0
2015-04-14 12:10:00,11.58,11.59,11.58,11.59,55200.0,11.0534,11.063,11.0534,11.063,55200.0
2015-04-14 12:15:00,11.59,11.59,11.57,11.57,58800.0,11.063,11.063,11.0439,11.0439,58800.0
2015-04-14 12:20:00,11.58,11.58,11.57,11.57,21600.0,11.0534,11.0534,11.0439,11.0439,21600.0
2015-04-14 12:25:00,11.59,11.59,11.58,11.58,76800.0,11.063,11.063,11.0534,11.0534,76800.0
2015-04-14 12:30:00,11.59,11.64,11.59,11.64,187200.0,11.063,11.1107,11.063,11.1107,187200.0
2015-04-14 12:35:00,11.64,11.65,11.62,11.63,208800.0,11.1107,11.1202,11.0916,11.1012,208800.0
2015-04-14 12:40:00,11.62,11.62,11.6,11.61,94800.0,11.0916,11.0916,11.0725,11.0821,94800.0
2015-04-14 12:45:00,11.61,11.61,11.6,11.6,44400.0,11.0821,11.0821,11.0725,11.0725,44400.0
2015-04-14 12:50:00,11.6,11.62,11.6,11.61,66000.0,11.0725,11.0916,11.0725,11.0821,66000.0
2015-04-14 12:55:00,11.6,11.6,11.6,11.6,12000.0,11.0725,11.0725,11.0725,11.0725,12000.0
2015-04-14 13:00:00,11.59,11.6,11.59,11.6,57600.0,11.063,11.0725,11.063,11.0725,57600.0
2015-04-14 13:05:00,11.6,11.6,11.58,11.59,90000.0,11.0725,11.0725,11.0534,11.063,90000.0
2015-04-14 13:10:00,11.58,11.6,11.58,11.6,21600.0,11.0534,11.0725,11.0534,11.0725,21600.0
2015-04-14 13:15:00,11.59,11.59,11.57,11.58,246000.0,11.063,11.063,11.0439,11.0534,246000.0
2015-04-14 13:20:00,11.58,11.58,11.57,11.58,3600.0,11.0534,11.0534,11.0439,11.0534,3600.0
2015-04-14 13:25:00,11.58,11.59,11.57,11.58,145200.0,11.0534,11.063,11.0439,11.0534,145200.0
2015-04-14 13:30:00,11.59,11.6,11.59,11.6,13200.0,11.063,11.0725,11.063,11.0725,13200.0
2015-04-14 13:35:00,11.59,11.6,11.57,11.57,93600.0,11.063,11.0725,11.0439,11.0439,93600.0
2015-04-14 13:40:00,11.58,11.59,11.58,11.59,24000.0,11.0534,11.063,11.0534,11.063,24000.0
2015-04-14 13:45:00,11.58,11.59,11.58,11.59,58800.0,11.0534,11.063,11.0534,11.063,58800.0
2015-04-14 13:50:00,11.58,11.59,11.57,11.59,118800.0,11.0534,11.063,11.0439,11.063,118800.0
2015-04-14 13:55:00,11.58,11.59,11.58,11.59,86400.0,11.0534,11.063,11.0534,11.063,86400.0
2015-04-14 14:00:00,11.59,11.59,11.57,11.58,48000.0,11.063,11.063,11.0439,11.0534,48000.0
2015-04-14 14:05:00,11.58,11.59,11.58,11.59,60000.0,11.0534,11.063,11.0534,11.063,60000.0
2015-04-14 14:10:00,11.59,11.59,11.57,11.57,216000.0,11.063,11.063,11.0439,11.0439,216000.0
2015-04-14 14:15:00,11.58,11.59,11.57,11.59,18000.0,11.0534,11.063,11.0439,11.063,18000.0
2015-04-14 14:20:00,11.59,11.59,11.59,11.59,0.0,11.063,11.063,11.063,11.063,0.0
2015-04-14 14:25:00,11.57,11.59,11.57,11.59,82800.0,11.0439,11.063,11.0439,11.063,82800.0
2015-04-14 14:30:00,11.59,11.59,11.58,11.58,15600.0,11.063,11.063,11.0534,11.0534,15600.0
2015-04-14 14:35:00,11.57,11.57,11.55,11.55,204000.0,11.0439,11.0439,11.0248,11.0248,204000.0
2015-04-14 14:40:00,11.55,11.55,11.54,11.55,18000.0,11.0248,11.0248,11.0153,11.0248,18000.0
2015-04-14 14:45:00,11.56,11.57,11.56,11.57,9600.0,11.0343,11.0439,11.0343,11.0439,9600.0
2015-04-14 14:50:00,11.56,11.57,11.56,11.57,12000.0,11.0343,11.0439,11.0343,11.0439,12000.0
2015-04-14 14:55:00,11.58,11.6,11.58,11.59,37200.0,11.0534,11.0725,11.0534,11.063,37200.0
2015-04-14 15:00:00,11.59,11.62,11.59,11.6,279600.0,11.063,11.0916,11.063,11.0725,279600.0
2015-04-14 15:05:00,11.6,11.61,11.59,11.59,236400.0,11.0725,11.0821,11.063,11.063,236400.0
2015-04-14 15:10:00,11.6,11.62,11.6,11.62,34800.0,11.0725,11.0916,11.0725,11.0916,34800.0
2015-04-14 15:15:00,11.62,11.62,11.61,11.62,19200.0,11.0916,11.0916,11.0821,11.0916,19200.0
2015-04-14 15:20:00,11.61,11.61,11.6,11.6,46800.0,11.0821,11.0821,11.0725,11.0725,46800.0
2015-04-14 15:25:00,11.6,11.6,11.58,11.58,32400.0,11.0725,11.0725,11.0534,11.0534,32400.0
2015-04-14 15:30:00,11.6,11.62,11.6,11.61,68400.0,11.0725,11.0916,11.0725,11.0821,68400.0
2015-04-14 15:35:00,11.61,11.61,11.6,11.6,194400.0,11.0821,11.0821,11.0725,11.0725,194400.0
2015-04-14 15:40:00,11.59,11.61,11.59,11.61,12000.0,11.063,11.0821,11.063,11.0821,12000.0
2015-04-14 15:45:00,11.6,11.61,11.6,11.6,72000.0,11.0725,11.0821,11.0725,11.0725,72000.0
2015-04-14 15:50:00,11.6,11.6,11.58,11.58,187200.0,11.0725,11.0725,11.0534,11.0534,187200.0
2015-04-14 15:55:00,11.57,11.61,11.56,11.61,640800.0,11.0439,11.0821,11.0343,11.0821,640800.0
2015-04-15 09:30:00,11.71,11.74,11.69,11.72,448800.0,11.1775,11.2062,11.1584,11.1871,448800.0
2015-04-15 09:35:00,11.72,11.78,11.71,11.77,451200.0,11.1871,11.2443,11.1775,11.2348,451200.0
2015-04-15 09:40:00,11.77,11.78,11.76,11.78,490800.0,11.2348,11.2443,11.2252,11.2443,490800.0
2015-04-15 09:45:00,11.79,11.79,11.76,11.78,159600.0,11.2539,11.2539,11.2252,11.2443,159600.0
2015-04-15 09:50:00,11.79,11.81,11.78,11.79,414000.0,11.2539,11.273,11.2443,11.2539,414000.0
2015-04-15 09:55:00,11.8,11.8,11.78,11.78,22800.0,11.2634,11.2634,11.2443,11.2443,22800.0
2015-04-15 10:00:00,11.77,11.79,11.76,11.77,151200.0,11.2348,11.2539,11.2252,11.2348,151200.0
2015-04-15 10:05:00,11.77,11.77,11.74,11.76,349200.0,11.2348,11.2348,11.2062,11.2252,349200.0
2015-04-15 10:10:00,11.77,11.78,11.76,11.77,90000.0,11.2348,11.2443,11.2252,11.2348,90000.0
2015-04-15 10:15:00,11.77,11.78,11.76,11.77,433200.0,11.2348,11.2443,11.2252,11.2348,433200.0
2015-04-15 10:20:00,11.77,11.78,11.77,11.78,63600.0,11.2348,11.2443,11.2348,11.2443,63600.0
2015-04-15 10:25:00,11.77,11.77,11.74,11.75,48000.0,11.2348,11.2348,11.2062,11.2157,48000.0
2015-04-15 10:30:00,11.75,11.77,11.75,11.77,69600.0,11.2157,11.2348,11.2157,11.2348,69600.0
2015-04-15 10:35:00,11.78,11.79,11.77,11.78,62400.0,11.2443,11.2539,11.2348,11.2443,62400.0
2015-04-15 10:40:00,11.78,11.78,11.77,11.77,146400.0,11.2443,11.2443,11.2348,11.2348,146400.0
2015-04-15 10:45:00,11.77,11.79,11.77,11.77,108000.0,11.2348,11.2539,11.2348,11.2348,108000.0
2015-04-15 10:50:00,11.78,11.79,11.78,11.79,37200.0,11.2443,11.2539,11.2443,11.2539,37200.0
2015-04-15 10:55:00,11.79,11.8,11.78,11.8,183600.0,11.2539,11.2634,11.2443,11.2634,183600.0
2015-04-15 11:00:00,11.8,11.8,11.79,11.8,445200.0,11.2634,11.2634,11.2539,11.2634,445200.0
2015-04-15 11:05:00,11.78,11.78,11.77,11.77,104400.0,11.2443,11.2443,11.2348,11.2348,104400.0
2015-04-15 11:10:00,11.77,11.77,11.76,11.77,67200.0,11.2348,11.2348,11.2252,11.2348,67200.0
2015-04-15 11:15:00,11.77,11.77,11.74,11.75,565200.0,11.2348,11.2348,11.2062,11.2157,565200.0
2015-04-15 11:20:00,11.74,11.75,11.73,11.75,78000.0,11.2062,11.2157,11.1966,11.2157,78000.0
2015-04-15 11:25:00,11.75,11.75,11.74,11.75,66000.0,11.2157,11.2157,11.2062,11.2157,66000.0
2015-04-15 11:30:00,11.75,11.75,11.72,11.72,133200.0,11.2157,11.2157,11.1871,11.1871,133200.0
2015-04-15 11:35:00,11.72,11.73,11.71,11.71,46800.0,11.1871,11.1966,11.1775,11.1775,46800.0
2015-04-15 11:40:00,11.71,11.73,11.7,11.73,72000.0,11.1775,11.1966,11.168,11.1966,72000.0
2015-04-15 11:45:00,11.73,11.74,11.73,11.73,110400.0,11.1966,11.2062,11.1966,11.1966,110400.0
2015-04-15 11:50:00,11.75,11.75,11.74,11.75,90000.0,11.2157,11.2157,11.2062,11.2157,90000.0
2015-04-15 11:55:00,11.75,11.77,11.75,11.76,66000.0,11.2157,11.2348,11.2157,11.2252,66000.0
2015-04-15 12:00:00,11.77,11.77,11.76,11.77,30000.0,11.2348,11.2348,11.2252,11.2348,30000.0
2015-04-15 12:05:00,11.76,11.76,11.76,11.76,27600.0,11.2252,11.2252,11.2252,11.2252,27600.0
2015-04-15 12:10:00,11.75,11.76,11.75,11.75,61200.0,11.2157,11.2252,11.2157,11.2157,61200.0
2015-04-15 12:15:00,11.76,11.76,11.75,11.76,46800.0,11.2252,11.2252,11.2157,11.2252,46800.0
2015-04-15 12:20:00,11.77,11.78,11.76,11.77,138000.0,11.2348,11.2443,11.2252,11.2348,138000.0
2015-04-15 12:25:00,11.76,11.77,11.75,11.77,30000.0,11.2252,11.2348,11.2157,11.2348,30000.0
2015-04-15 12:30:00,11.76,11.76,11.73,11.73,49200.0,11.2252,11.2252,11.1966,11.1966,49200.0
2015-04-15 12:35:00,11.73,11.75,11.73,11.75,30000.0,11.1966,11.2157,11.1966,11.2157,30000.0
2015-04-15 12:40:00,11.75,11.76,11.75,11.76,32400.0,11.2157,11.2252,11.2157,11.2252,32400.0
2015-04-15 12:45:00,11.76,11.76,11.76,11.76,18000.0,11.2252,11.2252,11.2252,11.2252,18000.0
2015-04-15 12:50:00,11.76,11.77,11.76,11.76,25200.0,11.2252,11.2348,11.2252,11.2252,25200.0
2015-04-15 12:55:00,11.77,11.78,11.77,11.78,32400.0,11.2348,11.2443,11.2348,11.2443,32400.0
2015-04-15 13:00:00,11.78,11.78,11.77,11.78,50400.0,11.2443,11.2443,11.2348,11.2443,50400.0
2015-04-15 13:05:00,11.77,11.78,11.77,11.78,14400.0,11.2348,11.2443,11.2348,11.2443,14400.0
2015-04-15 13:10:00,11.78,11.78,11.77,11.78,42000.0,11.2443,11.2443,11.2348,11.2443,42000.0
2015-04-15 13:15:00,11.79,11.8,11.79,11.79,140400.0,11.2539,11.2634,11.2539,11.2539,140400.0
2015-04-15 13:20:00,11.79,11.8,11.79,11.8,112800.0,11.2539,11.2634,11.2539,11.2634,112800.0
2015-04-15 13:25:00,11.8,11.85,11.79,11.85,1032000.0,11.2634,11.3112,11.2539,11.3112,1032000.0
2015-04-15 13:30:00,11.85,11.85,11.83,11.85,111600.0,11.3112,11.3112,11.2921,11.3112,111600.0
2015-04-15 13:35:00,11.85,11.85,11.83,11.84,54000.0,11.3112,11.3112,11.2921,11.3016,54000.0
2015-04-15 13:40:00,11.83,11.85,11.83,11.85,21600.0,11.2921,11.3112,11.2921,11.3112,21600.0
2015-04-15 13:45:00,11.85,11.85,11.84,11.84,40800.0,11.3112,11.3112,11.3016,11.3016,40800.0
2015-04-15 13:50:00,11.84,11.84,11.83,11.83,67200.0,11.3016,11.3016,11.2921,11.2921,67200.0
2015-04-15 13:55:00,11.83,11.83,11.82,11.83,34800.0,11.2921,11.2921,11.2825,11.2921,34800.0
2015-04-15 14:00:00,11.83,11.84,11.82,11.84,69600.0,11.2921,11.3016,11.2825,11.3016,69600.0
2015-04-15 14:05:00,11.84,11.85,11.83,11.85,112800.0,11.3016,11.3112,11.2921,11.3112,112800.0
2015-04-15 14:10:00,11.85,11.86,11.84,11.84,129600.0,11.3112,11.3207,11.3016,11.3016,129600.0
2015-04-15 14:15:00,11.84,11.85,11.84,11.85,12000.0,11.3016,11.3112,11.3016,11.3112,12000.0
2015-04-15 14:20:00,11.85,11.85,11.82,11.83,211200.0,11.3112,11.3112,11.2825,11.2921,211200.0
2015-04-15 14:25:00,11.83,11.83,11.82,11.83,139200.0,11.2921,11.2921,11.2825,11.2921,139200.0
2015-04-15 14:30:00,11.83,11.84,11.82,11.82,62400.0,11.2921,11.3016,11.2825,11.2825,62400.0
2015-04-15 14:35:00,11.82,11.83,11.81,11.83,76800.0,11.2825,11.2921,11.273,11.2921,76800.0
2015-04-15 14:40:00,11.83,11.85,11.83,11.85,210000.0,11.2921,11.3112,11.2921,11.3112,210000.0
2015-04-15 14:45:00,11.85,11.86,11.85,11.86,52800.0,11.3112,11.3207,11.3112,11.3207,52800.0
2015-04-15 14:50:00,11.86,11.86,11.85,11.86,51600.0,11.3207,11.3207,11.3112,11.3207,51600.0
2015-04-15 14:55:00,11.85,11.85,11.84,11.85,36000.0,11.3112,11.3112,11.3016,11.3112,36000.0
2015-04-15 15:00:00,11.84,11.85,11.83,11.85,194400.0,11.3016,11.3112,11.2921,11.3112,194400.0
2015-04-15 15:05:00,11.85,11.85,11.84,11.84,33600.0,11.3112,11.3112,11.3016,11.3016,33600.0
2015-04-15 15:10:00,11.84,11.84,11.81,11.82,168000.0,11.3016,11.3016,11.273,11.2825,168000.0
2015-04-15 15:15:00,11.82,11.82,11.81,11.82,52800.0,11.2825,11.2825,11.273,11.2825,52800.0
2015-04-15 15:20:00,11.83,11.83,11.82,11.82,110400.0,11.2921,11.2921,11.2825,11.2825,110400.0
2015-04-15 15:25:00,11.82,11.84,11.81,11.84,133200.0,11.2825,11.3016,11.273,11.3016,133200.0
2015-04-15 15:30:00,11.84,11.84,11.83,11.83,72000.0,11.3016,11.3016,11.2921,11.2921,72000.0
2015-04-15 15:35:00,11.83,11.83,11.79,11.79,304800.0,11.2921,11.2921,11.2539,11.2539,304800.0
2015-04-15 15:40:00,11.79,11.8,11.78,11.78,230400.0,11.2539,11.2634,11.2443,11.2443,230400.0
2015-04-15 15:45:00,11.78,11.79,11.77,11.78,204000.0,11.2443,11.2539,11.2348,11.2443,204000.0
2015-04-15 15:50:00,11.78,11.79,11.78,11.78,164400.0,11.2443,11.2539,11.2443,11.2443,164400.0
2015-04-15 15:55:00,11.78,11.78,11.76,11.76,598800.0,11.2443,11.2443,11.2252,11.2252,598800.0
2015-04-16 09:30:00,11.7,11.73,11.67,11.69,645600.0,11.168,11.1966,11.1393,11.1584,645600.0
2015-04-16 09:35:00,11.7,11.73,11.67,11.69,453600.0,11.168,11.1966,11.1393,11.1584,453600.0
2015-04-16 09:40:00,11.69,11.72,11.67,11.72,177600.0,11.1584,11.1871,11.1393,11.1871,177600.0
2015-04-16 09:45:00,11.71,11.72,11.68,11.69,181200.0,11.1775,11.1871,11.1489,11.1584,181200.0
2015-04-16 09:50:00,11.69,11.69,11.66,11.67,87600.0,11.1584,11.1584,11.1298,11.1393,87600.0
2015-04-16 09:55:00,11.68,11.71,11.68,11.7,86400.0,11.1489,11.1775,11.1489,11.168,86400.0
2015-04-16 10:00:00,11.7,11.72,11.69,11.72,194400.0,11.168,11.1871,11.1584,11.1871,194400.0
2015-04-16 10:05:00,11.72,11.73,11.68,11.68,76800.0,11.1871,11.1966,11.1489,11.1489,76800.0
2015-04-16 10:10:00,11.7,11.72,11.7,11.71,118800.0,11.168,11.1871,11.168,11.1775,118800.0
2015-04-16 10:15:00,11.71,11.72,11.68,11.72,206400.0,11.1775,11.1871,11.1489,11.1871,206400.0
2015-04-16 10:20:00,11.7,11.7,11.68,11.69,56400.0,11.168,11.168,11.1489,11.1584,56400.0
2015-04-16 10:25:00,11.69,11.69,11.67,11.68,104400.0,11.1584,11.1584,11.1393,11.1489,104400.0
2015-04-16 10:30:00,11.67,11.68,11.66,11.67,475200.0,11.1393,11.1489,11.1298,11.1393,475200.0
2015-04-16 10:35:00,11.68,11.71,11.68,11.71,212400.0,11.1489,11.1775,11.1489,11.1775,212400.0
2015-04-16 10:40:00,11.71,11.72,11.7,11.72,234000.0,11.1775,11.1871,11.168,11.1871,234000.0
2015-04-16 10:45:00,11.72,11.75,11.71,11.74,400800.0,11.1871,11.2157,11.1775,11.2062,400800.0
2015-04-16 10:50:00,11.74,11.75,11.73,11.73,84000.0,11.2062,11.2157,11.1966,11.1966,84000.0
2015-04-16 10:55:00,11.74,11.76,11.73,11.73,46800.0,11.2062,11.2252,11.1966,11.1966,46800.0
2015-04-16 11:00:00,11.73,11.74,11.72,11.74,152400.0,11.1966,11.2062,11.1871,11.2062,152400.0
2015-04-16 11:05:00,11.74,11.74,11.73,11.73,24000.0,11.2062,11.2062,11.1966,11.1966,24000.0
2015-04-16 11:10:00,11.75,11.75,11.74,11.74,82800.0,11.2157,11.2157,11.2062,11.2062,82800.0
2015-04-16 11:15:00,11.74,11.77,11.74,11.75,168000.0,11.2062,11.2348,11.2062,11.2157,168000.0
2015-04-16 11:20:00,11.75,11.76,11.75,11.76,48000.0,11.2157,11.2252,11.2157,11.2252,48000.0
2015-04-16 11:25:00,11.76,11.76,11.73,11.74,58800.0,11.2252,11.2252,11.1966,11.2062,58800.0
2015-04-16 11:30:00,11.75,11.75,11.73,11.74,16800.0,11.2157,11.2157,11.1966,11.2062,16800.0
2015-04-16 11:35:00,11.74,11.75,11.74,11.74,49200.0,11.2062,11.2157,11.2062,11.2062,49200.0
2015-04-16 11:40:00,11.73,11.73,11.7,11.7,117600.0,11.1966,11.1966,11.168,11.168,117600.0
2015-04-16 11:45:00,11.7,11.71,11.7,11.71,28800.0,11.168,11.1775,11.168,11.1775,28800.0
2015-04-16 11:50:00,11.71,11.72,11.71,11.72,57600.0,11.1775,11.1871,11.1775,11.1871,57600.0
2015-04-16 11:55:00,11.72,11.73,11.72,11.72,28800.0,11.1871,11.1966,11.1871,11.1871,28800.0
2015-04-16 12:00:00,11.73,11.74,11.73,11.74,22800.0,11.1966,11.2062,11.1966,11.2062,22800.0
2015-04-16 12:05:00,11.74,11.74,11.74,11.74,20400.0,11.2062,11.2062,11.2062,11.2062,20400.0
2015-04-16 12:10:00,11.74,11.76,11.74,11.76,55200.0,11.2062,11.2252,11.2062,11.2252,55200.0
2015-04-16 12:15:00,11.76,11.77,11.75,11.75,60000.0,11.2252,11.2348,11.2157,11.2157,60000.0
2015-04-16 12:20:00,11.75,11.75,11.75,11.75,9600.0,11.2157,11.2157,11.2157,11.2157,9600.0
2015-04-16 12:25:00,11.75,11.75,11.75,11.75,10800.0,11.2157,11.2157,11.2157,11.2157,10800.0
2015-04-16 12:30:00,11.76,11.77,11.76,11.77,94800.0,11.2252,11.2348,11.2252,11.2348,94800.0
2015-04-16 12:35:00,11.77,11.77,11.75,11.76,37200.0,11.2348,11.2348,11.2157,11.2252,37200.0
2015-04-16 12:40:00,11.74,11.76,11.74,11.76,70800.0,11.2062,11.2252,11.2062,11.2252,70800.0
2015-04-16 12:45:00,11.76,11.76,11.76,11.76,6000.0,11.2252,11.2252,11.2252,11.2252,6000.0
2015-04-16 12:50:00,11.74,11.74,11.74,11.74,13200.0,11.2062,11.2062,11.2062,11.2062,13200.0
2015-04-16 12:55:00,11.75,11.75,11.75,11.75,121200.0,11.2157,11.2157,11.2157,11.2157,121200.0
2015-04-16 13:00:00,11.75,11.76,11.75,11.76,4800.0,11.2157,11.2252,11.2157,11.2252,4800.0
2015-04-16 13:05:00,11.76,11.77,11.74,11.74,24000.0,11.2252,11.2348,11.2062,11.2062,24000.0
2015-04-16 13:10:00,11.74,11.75,11.74,11.75,61200.0,11.2062,11.2157,11.2062,11.2157,61200.0
2015-04-16 13:15:00,11.75,11.77,11.75,11.77,88800.0,11.2157,11.2348,11.2157,11.2348,88800.0
2015-04-16 13:20:00,11.78,11.78,11.77,11.78,43200.0,11.2443,11.2443,11.2348,11.2443,43200.0
2015-04-16 13:25:00,11.77,11.77,11.75,11.75,150000.0,11.2348,11.2348,11.2157,11.2157,150000.0
2015-04-16 13:30:00,11.76,11.76,11.76,11.76,18000.0,11.2252,11.2252,11.2252,11.2252,18000.0
2015-04-16 13:35:00,11.77,11.78,11.77,11.78,19200.0,11.2348,11.2443,11.2348,11.2443,19200.0
2015-04-16 13:40:00,11.78,11.79,11.78,11.79,51600.0,11.2443,11.2539,11.2443,11.2539,51600.0
2015-04-16 13:45:00,11.8,11.84,11.8,11.84,548400.0,11.2634,11.3016,11.2634,11.3016,548400.0
2015-04-16 13:50:00,11.83,11.85,11.83,11.84,93600.0,11.2921,11.3112,11.2921,11.3016,93600.0
2015-04-16 13:55:00,11.84,11.85,11.84,11.85,164400.0,11.3016,11.3112,11.3016,11.3112,164400.0
2015-04-16 14:00:00,11.85,11.85,11.83,11.83,33600.0,11.3112,11.3112,11.2921,11.2921,33600.0
2015-04-16 14:05:00,11.84,11.84,11.83,11.83,39600.0,11.3016,11.3016,11.2921,11.2921,39600.0
2015-04-16 14:10:00,11.83,11.83,11.82,11.83,21600.0,11.2921,11.2921,11.2825,11.2921,21600.0
2015-04-16 14:15:00,11.82,11.83,11.82,11.83,28800.0,11.2825,11.2921,11.2825,11.2921,28800.0
2015-04-16 14:20:00,11.83,11.83,11.82,11.83,22800.0,11.2921,11.2921,11.2825,11.2921,22800.0
2015-04-16 14:25:00,11.82,11.84,11.82,11.84,94800.0,11.2825,11.3016,11.2825,11.3016,94800.0
2015-04-16 14:30:00,11.83,11.83,11.81,11.82,67200.0,11.2921,11.2921,11.273,11.2825,67200.0
2015-04-16 14:35:00,11.82,11.84,11.82,11.84,152400.0,11.2825,11.3016,11.2825,11.3016,152400.0
2015-04-16 14:40:00,11.84,11.84,11.83,11.84,54000.0,11.3016,11.3016,11.2921,11.3016,54000.0
2015-04-16 14:45:00,11.84,11.84,11.83,11.83,16800.0,11.3016,11.3016,11.2921,11.2921,16800.0
2015-04-16 14:50:00,11.83,11.83,11.83,11.83,12000.0,11.2921,11.2921,11.2921,11.2921,12000.0
2015-04-16 14:55:00,11.83,11.83,11.8,11.8,21600.0,11.2921,11.2921,11.2634,11.2634,21600.0
2015-04-16 15:00:00,11.8,11.81,11.8,11.8,34800.0,11.2634,11.273,11.2634,11.2634,34800.0
2015-04-16 15:05:00,11.8,11.8,11.79,11.8,14400.0,11.2634,11.2634,11.2539,11.2634,14400.0
2015-04-16 15:10:00,11.8,11.8,11.79,11.8,48000.0,11.2634,11.2634,11.2539,11.2634,48000.0
2015-04-16 15:15:00,11.8,11.8,11.79,11.8,46800.0,11.2634,11.2634,11.2539,11.2634,46800.0
2015-04-16 15:20:00,11.79,11.8,11.76,11.77,225600.0,11.2539,11.2634,11.2252,11.2348,225600.0
2015-04-16 15:25:00,11.76,11.76,11.74,11.75,246000.0,11.2252,11.2252,11.2062,11.2157,246000.0
2015-04-16 15:30:00,11.75,11.77,11.75,11.76,134400.0,11.2157,11.2348,11.2157,11.2252,134400.0
2015-04-16 15:35:00,11.77,11.79,11.77,11.79,174000.0,11.2348,11.2539,11.2348,11.2539,174000.0
2015-04-16 15:40:00,11.78,11.78,11.76,11.77,92400.0,11.2443,11.2443,11.2252,11.2348,92400.0
2015-04-16 15:45:00,11.76,11.76,11.73,11.75,100800.0,11.2252,11.2252,11.1966,11.2157,100800.0
2015-04-16 15:50:00,11.75,11.75,11.73,11.74,110400.0,11.2157,11.2157,11.1966,11.2062,110400.0
2015-04-16 15:55:00,11.74,11.76,11.73,11.75,278400.0,11.2062,11.2252,11.1966,11.2157,278400.0
2015-04-17 09:30:00,11.51,11.55,11.48,11.51,864000.0,10.9866,11.0248,10.958,10.9866,864000.0
2015-04-17 09:35:00,11.54,11.56,11.52,11.52,198000.0,11.0153,11.0343,10.9962,10.9962,198000.0
2015-04-17 09:40:00,11.52,11.53,11.4,11.44,1484400.0,10.9962,11.0057,10.8816,10.9198,1484400.0
2015-04-17 09:45:00,11.42,11.43,11.38,11.43,544800.0,10.9007,10.9103,10.8625,10.9103,544800.0
2015-04-17 09:50:00,11.42,11.46,11.4,11.45,403200.0,10.9007,10.9389,10.8816,10.9293,403200.0
2015-04-17 09:55:00,11.46,11.46,11.43,11.43,103200.0,10.9389,10.9389,10.9103,10.9103,103200.0
2015-04-17 10:00:00,11.43,11.44,11.37,11.39,2050800.0,10.9103,10.9198,10.853,10.8721,2050800.0
2015-04-17 10:05:00,11.38,11.39,11.33,11.34,705600.0,10.8625,10.8721,10.8148,10.8243,705600.0
2015-04-17 10:10:00,11.35,11.37,11.32,11.37,283200.0,10.8339,10.853,10.8053,10.853,283200.0
2015-04-17 10:15:00,11.37,11.39,11.35,11.36,219600.0,10.853,10.8721,10.8339,10.8434,219600.0
2015-04-17 10:20:00,11.37,11.38,11.35,11.37,307200.0,10.853,10.8625,10.8339,10.853,307200.0
2015-04-17 10:25:00,11.36,11.38,11.34,11.36,96000.0,10.8434,10.8625,10.8243,10.8434,96000.0
2015-04-17 10:30:00,11.36,11.41,11.36,11.41,342000.0,10.8434,10.8912,10.8434,10.8912,342000.0
2015-04-17 10:35:00,11.41,11.41,11.39,11.4,231600.0,10.8912,10.8912,10.8721,10.8816,231600.0
2015-04-17 10:40:00,11.4,11.42,11.4,11.42,256800.0,10.8816,10.9007,10.8816,10.9007,256800.0
2015-04-17 10:45:00,11.42,11.44,11.4,11.4,194400.0,10.9007,10.9198,10.8816,10.8816,194400.0
2015-04-17 10:50:00,11.39,11.39,11.35,11.37,166800.0,10.8721,10.8721,10.8339,10.853,166800.0
2015-04-17 10:55:00,11.37,11.37,11.35,11.35,397200.0,10.853,10.853,10.8339,10.8339,397200.0
2015-04-17 11:00:00,11.35,11.36,11.31,11.33,469200.0,10.8339,10.8434,10.7957,10.8148,469200.0
2015-04-17 11:05:00,11.33,11.35,11.31,11.35,165600.0,10.8148,10.8339,10.7957,10.8339,165600.0
2015-04-17 11:10:00,11.35,11.36,11.34,11.36,193200.0,10.8339,10.8434,10.8243,10.8434,193200.0
2015-04-17 11:15:00,11.34,11.37,11.34,11.36,159600.0,10.8243,10.853,10.8243,10.8434,159600.0
2015-04-17 11:20:00,11.37,11.39,11.37,11.38,110400.0,10.853,10.8721,10.853,10.8625,110400.0
2015-04-17 11:25:00,11.37,11.39,11.37,11.38,130800.0,10.853,10.8721,10.853,10.8625,130800.0
2015-04-17 11:30:00,11.39,11.39,11.37,11.38,104400.0,10.8721,10.8721,10.853,10.8625,104400.0
2015-04-17 11:35:00,11.39,11.4,11.35,11.36,315600.0,10.8721,10.8816,10.8339,10.8434,315600.0
2015-04-17 11:40:00,11.36,11.36,11.33,11.35,69600.0,10.8434,10.8434,10.8148,10.8339,69600.0
2015-04-17 11:45:00,11.35,11.38,11.35,11.38,188400.0,10.8339,10.8625,10.8339,10.8625,188400.0
2015-04-17 11:50:00,11.38,11.4,11.38,11.4,189600.0,10.8625,10.8816,10.8625,10.8816,189600.0
2015-04-17 11:55:00,11.4,11.41,11.39,11.39,135600.0,10.8816,10.8912,10.8721,10.8721,135600.0
2015-04-17 12:00:00,11.39,11.41,11.39,11.4,55200.0,10.8721,10.8912,10.8721,10.8816,55200.0
2015-04-17 12:05:00,11.4,11.4,11.38,11.38,64800.0,10.8816,10.8816,10.8625,10.8625,64800.0
2015-04-17 12:10:00,11.38,11.41,11.38,11.41,141600.0,10.8625,10.8912,10.8625,10.8912,141600.0
2015-04-17 12:15:00,11.4,11.41,11.37,11.38,180000.0,10.8816,10.8912,10.853,10.8625,180000.0
2015-04-17 12:20:00,11.38,11.4,11.37,11.37,182400.0,10.8625,10.8816,10.853,10.853,182400.0
2015-04-17 12:25:00,11.37,11.38,11.36,11.37,72000.0,10.853,10.8625,10.8434,10.853,72000.0
2015-04-17 12:30:00,11.37,11.38,11.36,11.38,18000.0,10.853,10.8625,10.8434,10.8625,18000.0
2015-04-17 12:35:00,11.38,11.4,11.38,11.39,223200.0,10.8625,10.8816,10.8625,10.8721,223200.0
2015-04-17 12:40:00,11.38,11.39,11.37,11.37,52800.0,10.8625,10.8721,10.853,10.853,52800.0
2015-04-17 12:45:00,11.37,11.38,11.37,11.38,159600.0,10.853,10.8625,10.853,10.8625,159600.0
2015-04-17 12:50:00,11.39,11.39,11.36,11.36,188400.0,10.8721,10.8721,10.8434,10.8434,188400.0
2015-04-17 12:55:00,11.37,11.39,11.37,11.38,64800.0,10.853,10.8721,10.853,10.8625,64800.0
2015-04-17 13:00:00,11.38,11.4,11.38,11.4,97200.0,10.8625,10.8816,10.8625,10.8816,97200.0
2015-04-17 13:05:00,11.4,11.4,11.4,11.4,12000.0,10.8816,10.8816,10.8816,10.8816,12000.0
2015-04-17 13:10:00,11.39,11.4,11.39,11.39,16800.0,10.8721,10.8816,10.8721,10.8721,16800.0
2015-04-17 13:15:00,11.39,11.4,11.38,11.4,42000.0,10.8721,10.8816,10.8625,10.8816,42000.0
2015-04-17 13:20:00,11.4,11.4,11.39,11.39,12000.0,10.8816,10.8816,10.8721,10.8721,12000.0
2015-04-17 13:25:00,11.38,11.38,11.36,11.37,92400.0,10.8625,10.8625,10.8434,10.853,92400.0
2015-04-17 13:30:00,11.37,11.37,11.33,11.33,423600.0,10.853,10.853,10.8148,10.8148,423600.0
2015-04-17 13:35:00,11.33,11.35,11.33,11.34,87600.0,10.8148,10.8339,10.8148,10.8243,87600.0
2015-04-17 13:40:00,11.34,11.34,11.32,11.33,517200.0,10.8243,10.8243,10.8053,10.8148,517200.0
2015-04-17 13:45:00,11.33,11.35,11.31,11.34,181200.0,10.8148,10.8339,10.7957,10.8243,181200.0
2015-04-17 13:50:00,11.34,11.34,11.28,11.29,640800.0,10.8243,10.8243,10.7671,10.7766,640800.0
2015-04-17 13:55:00,11.28,11.28,11.25,11.26,535200.0,10.7671,10.7671,10.7384,10.748,535200.0
2015-04-17 14:00:00,11.26,11.28,11.26,11.26,140400.0,10.748,10.7671,10.748,10.748,140400.0
2015-04-17 14:05:00,11.25,11.27,11.22,11.22,195600.0,10.7384,10.7575,10.7098,10.7098,195600.0
2015-04-17 14:10:00,11.22,11.23,11.21,11.22,195600.0,10.7098,10.7193,10.7003,10.7098,195600.0
2015-04-17 14:15:00,11.23,11.23,11.19,11.23,672000.0,10.7193,10.7193,10.6812,10.7193,672000.0
2015-04-17 14:20:00,11.23,11.25,11.23,11.24,424800.0,10.7193,10.7384,10.7193,10.7289,424800.0
2015-04-17 14:25:00,11.24,11.26,11.24,11.25,55200.0,10.7289,10.748,10.7289,10.7384,55200.0
2015-04-17 14:30:00,11.25,11.25,11.22,11.24,115200.0,10.7384,10.7384,10.7098,10.7289,115200.0
2015-04-17 14:35:00,11.24,11.27,11.23,11.25,134400.0,10.7289,10.7575,10.7193,10.7384,134400.0
2015-04-17 14:40:00,11.25,11.27,11.25,11.27,60000.0,10.7384,10.7575,10.7384,10.7575,60000.0
2015-04-17 14:45:00,11.28,11.28,11.24,11.24,98400.0,10.7671,10.7671,10.7289,10.7289,98400.0
2015-04-17 14:50:00,11.24,11.25,11.24,11.24,91200.0,10.7289,10.7384,10.7289,10.7289,91200.0
2015-04-17 14:55:00,11.25,11.26,11.24,11.26,78000.0,10.7384,10.748,10.7289,10.748,78000.0
2015-04-17 15:00:00,11.25,11.27,11.25,11.27,21600.0,10.7384,10.7575,10.7384,10.7575,21600.0
2015-04-17 15:05:00,11.27,11.28,11.25,11.26,138000.0,10.7575,10.7671,10.7384,10.748,138000.0
2015-04-17 15:10:00,11.26,11.3,11.26,11.29,69600.0,10.748,10.7862,10.748,10.7766,69600.0
2015-04-17 15:15:00,11.3,11.31,11.28,11.29,212400.0,10.7862,10.7957,10.7671,10.7766,212400.0
2015-04-17 15:20:00,11.28,11.29,11.25,11.26,180000.0,10.7671,10.7766,10.7384,10.748,180000.0
2015-04-17 15:25:00,11.27,11.3,11.26,11.3,110400.0,10.7575,10.7862,10.748,10.7862,110400.0
2015-04-17 15:30:00,11.3,11.36,11.3,11.36,847200.0,10.7862,10.8434,10.7862,10.8434,847200.0
2015-04-17 15:35:00,11.35,11.39,11.34,11.37,669600.0,10.8339,10.8721,10.8243,10.853,669600.0
2015-04-17 15:40:00,11.38,11.38,11.35,11.36,193200.0,10.8625,10.8625,10.8339,10.8434,193200.0
2015-04-17 15:45:00,11.36,11.37,11.33,11.33,156000.0,10.8434,10.853,10.8148,10.8148,156000.0
2015-04-17 15:50:00,11.33,11.34,11.33,11.34,585600.0,10.8148,10.8243,10.8148,10.8243,585600.0
2015-04-17 15:55:00,11.33,11.36,11.33,11.34,632400.0,10.8148,10.8434,10.8148,10.8243,632400.0
2015-04-20 09:30:00,11.53,11.59,11.51,11.57,1880400.0,11.0057,11.063,10.9866,11.0439,1880400.0
2015-04-20 09:35:00,11.57,11.62,11.56,11.57,1567200.0,11.0439,11.0916,11.0343,11.0439,1567200.0
2015-04-20 09:40:00,11.57,11.61,11.57,11.6,199200.0,11.0439,11.0821,11.0439,11.0725,199200.0
2015-04-20 09:45:00,11.6,11.67,11.6,11.65,506400.0,11.0725,11.1393,11.0725,11.1202,506400.0
2015-04-20 09:50:00,11.66,11.67,11.64,11.65,360000.0,11.1298,11.1393,11.1107,11.1202,360000.0
2015-04-20 09:55:00,11.65,11.66,11.64,11.64,114000.0,11.1202,11.1298,11.1107,11.1107,114000.0
2015-04-20 10:00:00,11.65,11.67,11.62,11.62,991200.0,11.1202,11.1393,11.0916,11.0916,991200.0
2015-04-20 10:05:00,11.62,11.64,11.62,11.64,267600.0,11.0916,11.1107,11.0916,11.1107,267600.0
2015-04-20 10:10:00,11.65,11.65,11.61,11.61,40800.0,11.1202,11.1202,11.0821,11.0821,40800.0
2015-04-20 10:15:00,11.61,11.63,11.61,11.62,502800.0,11.0821,11.1012,11.0821,11.0916,502800.0
2015-04-20 10:20:00,11.62,11.63,11.61,11.62,55200.0,11.0916,11.1012,11.0821,11.0916,55200.0
2015-04-20 10:25:00,11.63,11.65,11.63,11.64,398400.0,11.1012,11.1202,11.1012,11.1107,398400.0
2015-04-20 10:30:00,11.64,11.65,11.64,11.65,106800.0,11.1107,11.1202,11.1107,11.1202,106800.0
2015-04-20 10:35:00,11.64,11.66,11.64,11.64,181200.0,11.1107,11.1298,11.1107,11.1107,181200.0
2015-04-20 10:40:00,11.65,11.66,11.65,11.65,52800.0,11.1202,11.1298,11.1202,11.1202,52800.0
2015-04-20 10:45:00,11.65,11.65,11.64,11.65,62400.0,11.1202,11.1202,11.1107,11.1202,62400.0
2015-04-20 10:50:00,11.64,11.65,11.64,11.65,9600.0,11.1107,11.1202,11.1107,11.1202,9600.0
2015-04-20 10:55:00,11.66,11.7,11.66,11.68,202800.0,11.1298,11.168,11.1298,11.1489,202800.0
2015-04-20 11:00:00,11.69,11.72,11.69,11.71,279600.0,11.1584,11.1871,11.1584,11.1775,279600.0
2015-04-20 11:05:00,11.71,11.72,11.71,11.71,472800.0,11.1775,11.1871,11.1775,11.1775,472800.0
2015-04-20 11:10:00,11.71,11.71,11.7,11.7,57600.0,11.1775,11.1775,11.168,11.168,57600.0
2015-04-20 11:15:00,11.7,11.71,11.68,11.69,37200.0,11.168,11.1775,11.1489,11.1584,37200.0
2015-04-20 11:20:00,11.69,11.69,11.68,11.69,61200.0,11.1584,11.1584,11.1489,11.1584,61200.0
2015-04-20 11:25:00,11.68,11.7,11.68,11.69,9600.0,11.1489,11.168,11.1489,11.1584,9600.0
2015-04-20 11:30:00,11.69,11.7,11.69,11.7,32400.0,11.1584,11.168,11.1584,11.168,32400.0
2015-04-20 11:35:00,11.7,11.71,11.69,11.69,96000.0,11.168,11.1775,11.1584,11.1584,96000.0
2015-04-20 11:40:00,11.69,11.7,11.69,11.7,19200.0,11.1584,11.168,11.1584,11.168,19200.0
2015-04-20 11:45:00,11.7,11.7,11.69,11.69,24000.0,11.168,11.168,11.1584,11.1584,24000.0
2015-04-20 11:50:00,11.69,11.7,11.69,11.7,22800.0,11.1584,11.168,11.1584,11.168,22800.0
2015-04-20 11:55:00,11.7,11.71,11.7,11.7,62400.0,11.168,11.1775,11.168,11.168,62400.0
2015-04-20 12:00:00,11.7,11.71,11.7,11.7,38400.0,11.168,11.1775,11.168,11.168,38400.0
2015-04-20 12:05:00,11.69,11.7,11.69,11.69,27600.0,11.1584,11.168,11.1584,11.1584,27600.0
2015-04-20 12:10:00,11.69,11.69,11.69,11.69,34800.0,11.1584,11.1584,11.1584,11.1584,34800.0
2015-04-20 12:15:00,11.69,11.71,11.69,11.7,28800.0,11.1584,11.1775,11.1584,11.168,28800.0
2015-04-20 12:20:00,11.7,11.7,11.69,11.69,15600.0,11.168,11.168,11.1584,11.1584,15600.0
2015-04-20 12:25:00,11.7,11.71,11.7,11.71,48000.0,11.168,11.1775,11.168,11.1775,48000.0
2015-04-20 12:30:00,11.7,11.7,11.69,11.69,26400.0,11.168,11.168,11.1584,11.1584,26400.0
2015-04-20 12:35:00,11.69,11.69,11.67,11.68,88800.0,11.1584,11.1584,11.1393,11.1489,88800.0
2015-04-20 12:40:00,11.68,11.68,11.67,11.68,36000.0,11.1489,11.1489,11.1393,11.1489,36000.0
2015-04-20 12:45:00,11.68,11.68,11.67,11.67,36000.0,11.1489,11.1489,11.1393,11.1393,36000.0
2015-04-20 12:50:00,11.68,11.69,11.68,11.68,24000.0,11.1489,11.1584,11.1489,11.1489,24000.0
2015-04-20 12:55:00,11.68,11.69,11.68,11.69,25200.0,11.1489,11.1584,11.1489,11.1584,25200.0
2015-04-20 13:00:00,11.69,11.69,11.68,11.68,13200.0,11.1584,11.1584,11.1489,11.1489,13200.0
2015-04-20 13:05:00,11.69,11.7,11.69,11.7,7200.0,11.1584,11.168,11.1584,11.168,7200.0
2015-04-20 13:10:00,11.69,11.71,11.69,11.7,159600.0,11.1584,11.1775,11.1584,11.168,159600.0
2015-04-20 13:15:00,11.69,11.69,11.68,11.68,33600.0,11.1584,11.1584,11.1489,11.1489,33600.0
2015-04-20 13:20:00,11.67,11.68,11.66,11.66,162000.0,11.1393,11.1489,11.1298,11.1298,162000.0
2015-04-20 13:25:00,11.66,11.67,11.66,11.67,40800.0,11.1298,11.1393,11.1298,11.1393,40800.0
2015-04-20 13:30:00,11.67,11.68,11.66,11.66,27600.0,11.1393,11.1489,11.1298,11.1298,27600.0
2015-04-20 13:35:00,11.67,11.68,11.67,11.68,14400.0,11.1393,11.1489,11.1393,11.1489,14400.0
2015-04-20 13:40:00,11.68,11.68,11.67,11.67,19200.0,11.1489,11.1489,11.1393,11.1393,19200.0
2015-04-20 13:45:00,11.67,11.68,11.66,11.67,146400.0,11.1393,11.1489,11.1298,11.1393,146400.0
2015-04-20 13:50:00,11.67,11.68,11.67,11.67,10800.0,11.1393,11.1489,11.1393,11.1393,10800.0
2015-04-20 13:55:00,11.67,11.67,11.66,11.66,80400.0,11.1393,11.1393,11.1298,11.1298,80400.0
2015-04-20 14:00:00,11.66,11.67,11.66,11.66,16800.0,11.1298,11.1393,11.1298,11.1298,16800.0
2015-04-20 14:05:00,11.66,11.66,11.64,11.65,103200.0,11.1298,11.1298,11.1107,11.1202,103200.0
2015-04-20 14:10:00,11.64,11.65,11.63,11.64,132000.0,11.1107,11.1202,11.1012,11.1107,132000.0
2015-04-20 14:15:00,11.64,11.66,11.64,11.65,42000.0,11.1107,11.1298,11.1107,11.1202,42000.0
2015-04-20 14:20:00,11.66,11.67,11.66,11.66,90000.0,11.1298,11.1393,11.1298,11.1298,90000.0
2015-04-20 14:25:00,11.66,11.66,11.66,11.66,14400.0,11.1298,11.1298,11.1298,11.1298,14400.0
2015-04-20 14:30:00,11.65,11.65,11.65,11.65,40800.0,11.1202,11.1202,11.1202,11.1202,40800.0
2015-04-20 14:35:00,11.65,11.66,11.65,11.66,4800.0,11.1202,11.1298,11.1202,11.1298,4800.0
2015-04-20 14:40:00,11.66,11.67,11.66,11.67,116400.0,11.1298,11.1393,11.1298,11.1393,116400.0
2015-04-20 14:45:00,11.67,11.67,11.66,11.67,18000.0,11.1393,11.1393,11.1298,11.1393,18000.0
2015-04-20 14:50:00,11.67,11.67,11.65,11.66,49200.0,11.1393,11.1393,11.1202,11.1298,49200.0
2015-04-20 14:55:00,11.66,11.67,11.66,11.67,80400.0,11.1298,11.1393,11.1298,11.1393,80400.0
2015-04-20 15:00:00,11.67,11.69,11.67,11.69,102000.0,11.1393,11.1584,11.1393,11.1584,102000.0
2015-04-20 15:05:00,11.69,11.7,11.69,11.7,157200.0,11.1584,11.168,11.1584,11.168,157200.0
2015-04-20 15:10:00,11.7,11.71,11.7,11.7,64800.0,11.168,11.1775,11.168,11.168,64800.0
2015-04-20 15:15:00,11.7,11.71,11.7,11.71,159600.0,11.168,11.1775,11.168,11.1775,159600.0
2015-04-20 15:20:00,11.71,11.71,11.69,11.69,62400.0,11.1775,11.1775,11.1584,11.1584,62400.0
2015-04-20 15:25:00,11.69,11.69,11.67,11.68,183600.0,11.1584,11.1584,11.1393,11.1489,183600.0
2015-04-20 15:30:00,11.68,11.7,11.67,11.68,158400.0,11.1489,11.168,11.1393,11.1489,158400.0
2015-04-20 15:35:00,11.68,11.68,11.66,11.66,160800.0,11.1489,11.1489,11.1298,11.1298,160800.0
2015-04-20 15:40:00,11.66,11.67,11.65,11.65,270000.0,11.1298,11.1393,11.1202,11.1202,270000.0
2015-04-20 15:45:00,11.65,11.67,11.65,11.66,189600.0,11.1202,11.1393,11.1202,11.1298,189600.0
2015-04-20 15:50:00,11.66,11.67,11.65,11.66,112800.0,11.1298,11.1393,11.1202,11.1298,112800.0
2015-04-20 15:55:00,11.66,11.67,11.65,11.65,318000.0,11.1298,11.1393,11.1202,11.1202,318000.0
2015-04-21 09:30:00,11.79,11.82,11.79,11.79,883200.0,11.2539,11.2825,11.2539,11.2539,883200.0
2015-04-21 09:35:00,11.78,11.78,11.75,11.75,338400.0,11.2443,11.2443,11.2157,11.2157,338400.0
2015-04-21 09:40:00,11.75,11.75,11.69,11.71,458400.0,11.2157,11.2157,11.1584,11.1775,458400.0
2015-04-21 09:45:00,11.71,11.74,11.71,11.74,76800.0,11.1775,11.2062,11.1775,11.2062,76800.0
2015-04-21 09:50:00,11.74,11.76,11.71,11.73,304800.0,11.2062,11.2252,11.1775,11.1966,304800.0
2015-04-21 09:55:00,11.74,11.74,11.68,11.69,111600.0,11.2062,11.2062,11.1489,11.1584,111600.0
2015-04-21 10:00:00,11.69,11.72,11.69,11.69,160800.0,11.1584,11.1871,11.1584,11.1584,160800.0
2015-04-21 10:05:00,11.69,11.69,11.65,11.67,325200.0,11.1584,11.1584,11.1202,11.1393,325200.0
2015-04-21 10:10:00,11.68,11.7,11.68,11.68,180000.0,11.1489,11.168,11.1489,11.1489,180000.0
2015-04-21 10:15:00,11.67,11.7,11.66,11.7,97200.0,11.1393,11.168,11.1298,11.168,97200.0
2015-04-21 10:20:00,11.7,11.72,11.68,11.71,98400.0,11.168,11.1871,11.1489,11.1775,98400.0
2015-04-21 10:25:00,11.71,11.72,11.69,11.69,69600.0,11.1775,11.1871,11.1584,11.1584,69600.0
2015-04-21 10:30:00,11.68,11.68,11.64,11.67,196800.0,11.1489,11.1489,11.1107,11.1393,196800.0
2015-04-21 10:35:00,11.68,11.69,11.67,11.68,124800.0,11.1489,11.1584,11.1393,11.1489,124800.0
2015-04-21 10:40:00,11.68,11.68,11.63,11.64,237600.0,11.1489,11.1489,11.1012,11.1107,237600.0
2015-04-21 10:45:00,11.65,11.66,11.64,11.66,183600.0,11.1202,11.1298,11.1107,11.1298,183600.0
2015-04-21 10:50:00,11.65,11.67,11.65,11.67,157200.0,11.1202,11.1393,11.1202,11.1393,157200.0
2015-04-21 10:55:00,11.67,11.68,11.65,11.65,38400.0,11.1393,11.1489,11.1202,11.1202,38400.0
2015-04-21 11:00:00,11.66,11.69,11.66,11.69,96000.0,11.1298,11.1584,11.1298,11.1584,96000.0
2015-04-21 11:05:00,11.69,11.7,11.68,11.68,72000.0,11.1584,11.168,11.1489,11.1489,72000.0
2015-04-21 11:10:00,11.69,11.7,11.68,11.69,43200.0,11.1584,11.168,11.1489,11.1584,43200.0
2015-04-21 11:15:00,11.69,11.7,11.69,11.69,62400.0,11.1584,11.168,11.1584,11.1584,62400.0
2015-04-21 11:20:00,11.69,11.69,11.67,11.67,147600.0,11.1584,11.1584,11.1393,11.1393,147600.0
2015-04-21 11:25:00,11.66,11.67,11.66,11.67,74400.0,11.1298,11.1393,11.1298,11.1393,74400.0
2015-04-21 11:30:00,11.66,11.68,11.65,11.65,129600.0,11.1298,11.1489,11.1202,11.1202,129600.0
2015-04-21 11:35:00,11.65,11.67,11.65,11.67,142800.0,11.1202,11.1393,11.1202,11.1393,142800.0
2015-04-21 11:40:00,11.66,11.66,11.64,11.64,98400.0,11.1298,11.1298,11.1107,11.1107,98400.0
2015-04-21 11:45:00,11.63,11.63,11.6,11.61,194400.0,11.1012,11.1012,11.0725,11.0821,194400.0
2015-04-21 11:50:00,11.62,11.63,11.6,11.63,133200.0,11.0916,11.1012,11.0725,11.1012,133200.0
2015-04-21 11:55:00,11.62,11.62,11.62,11.62,57600.0,11.0916,11.0916,11.0916,11.0916,57600.0
2015-04-21 12:00:00,11.63,11.63,11.6,11.63,184800.0,11.1012,11.1012,11.0725,11.1012,184800.0
2015-04-21 12:05:00,11.62,11.63,11.61,11.63,70800.0,11.0916,11.1012,11.0821,11.1012,70800.0
2015-04-21 12:10:00,11.63,11.64,11.63,11.64,46800.0,11.1012,11.1107,11.1012,11.1107,46800.0
2015-04-21 12:15:00,11.64,11.64,11.62,11.62,27600.0,11.1107,11.1107,11.0916,11.0916,27600.0
2015-04-21 12:20:00,11.62,11.63,11.62,11.63,10800.0,11.0916,11.1012,11.0916,11.1012,10800.0
2015-04-21 12:25:00,11.63,11.64,11.63,11.64,31200.0,11.1012,11.1107,11.1012,11.1107,31200.0
2015-04-21 12:30:00,11.64,11.64,11.63,11.64,21600.0,11.1107,11.1107,11.1012,11.1107,21600.0
2015-04-21 12:35:00,11.63,11.65,11.63,11.65,40800.0,11.1012,11.1202,11.1012,11.1202,40800.0
2015-04-21 12:40:00,11.65,11.65,11.62,11.62,25200.0,11.1202,11.1202,11.0916,11.0916,25200.0
2015-04-21 12:45:00,11.63,11.63,11.62,11.62,25200.0,11.1012,11.1012,11.0916,11.0916,25200.0
2015-04-21 12:50:00,11.62,11.63,11.62,11.63,6000.0,11.0916,11.1012,11.0916,11.1012,6000.0
2015-04-21 12:55:00,11.63,11.64,11.63,11.64,12000.0,11.1012,11.1107,11.1012,11.1107,12000.0
2015-04-21 13:00:00,11.64,11.65,11.64,11.64,19200.0,11.1107,11.1202,11.1107,11.1107,19200.0
2015-04-21 13:05:00,11.64,11.65,11.64,11.65,32400.0,11.1107,11.1202,11.1107,11.1202,32400.0
2015-04-21 13:10:00,11.64,11.67,11.64,11.67,168000.0,11.1107,11.1393,11.1107,11.1393,168000.0
2015-04-21 13:15:00,11.67,11.67,11.66,11.66,94800.0,11.1393,11.1393,11.1298,11.1298,94800.0
2015-04-21 13:20:00,11.66,11.67,11.66,11.67,27600.0,11.1298,11.1393,11.1298,11.1393,27600.0
2015-04-21 13:25:00,11.67,11.67,11.66,11.66,33600.0,11.1393,11.1393,11.1298,11.1298,33600.0
2015-04-21 13:30:00,11.66,11.67,11.65,11.65,45600.0,11.1298,11.1393,11.1202,11.1202,45600.0
2015-04-21 13:35:00,11.65,11.65,11.61,11.61,351600.0,11.1202,11.1202,11.0821,11.0821,351600.0
2015-04-21 13:40:00,11.61,11.62,11.61,11.62,39600.0,11.0821,11.0916,11.0821,11.0916,39600.0
2015-04-21 13:45:00,11.62,11.62,11.61,11.61,30000.0,11.0916,11.0916,11.0821,11.0821,30000.0
2015-04-21 13:50:00,11.61,11.62,11.6,11.62,37200.0,11.0821,11.0916,11.0725,11.0916,37200.0
2015-04-21 13:55:00,11.61,11.62,11.59,11.59,110400.0,11.0821,11.0916,11.063,11.063,110400.0
2015-04-21 14:00:00,11.59,11.59,11.57,11.59,306000.0,11.063,11.063,11.0439,11.063,306000.0
2015-04-21 14:05:00,11.59,11.59,11.56,11.58,122400.0,11.063,11.063,11.0343,11.0534,122400.0
2015-04-21 14:10:00,11.57,11.59,11.57,11.59,124800.0,11.0439,11.063,11.0439,11.063,124800.0
2015-04-21 14:15:00,11.6,11.62,11.6,11.61,224400.0,11.0725,11.0916,11.0725,11.0821,224400.0
2015-04-21 14:20:00,11.61,11.63,11.61,11.63,38400.0,11.0821,11.1012,11.0821,11.1012,38400.0
2015-04-21 14:25:00,11.63,11.65,11.63,11.65,252000.0,11.1012,11.1202,11.1012,11.1202,252000.0
2015-04-21 14:30:00,11.66,11.66,11.64,11.64,79200.0,11.1298,11.1298,11.1107,11.1107,79200.0
2015-04-21 14:35:00,11.64,11.65,11.63,11.63,38400.0,11.1107,11.1202,11.1012,11.1012,38400.0
2015-04-21 14:40:00,11.63,11.63,11.63,11.63,24000.0,11.1012,11.1012,11.1012,11.1012,24000.0
2015-04-21 14:45:00,11.63,11.64,11.62,11.64,42000.0,11.1012,11.1107,11.0916,11.1107,42000.0
2015-04-21 14:50:00,11.64,11.64,11.64,11.64,2400.0,11.1107,11.1107,11.1107,11.1107,2400.0
2015-04-21 14:55:00,11.63,11.64,11.63,11.64,26400.0,11.1012,11.1107,11.1012,11.1107,26400.0
2015-04-21 15:00:00,11.65,11.65,11.62,11.63,44400.0,11.1202,11.1202,11.0916,11.1012,44400.0
2015-04-21 15:05:00,11.63,11.64,11.63,11.64,25200.0,11.1012,11.1107,11.1012,11.1107,25200.0
2015-04-21 15:10:00,11.64,11.64,11.63,11.63,18000.0,11.1107,11.1107,11.1012,11.1012,18000.0
2015-04-21 15:15:00,11.64,11.64,11.63,11.63,10800.0,11.1107,11.1107,11.1012,11.1012,10800.0
2015-04-21 15:20:00,11.63,11.64,11.62,11.64,142800.0,11.1012,11.1107,11.0916,11.1107,142800.0
2015-04-21 15:25:00,11.63,11.63,11.6,11.62,50400.0,11.1012,11.1012,11.0725,11.0916,50400.0
2015-04-21 15:30:00,11.62,11.62,11.59,11.61,50400.0,11.0916,11.0916,11.063,11.0821,50400.0
2015-04-21 15:35:00,11.6,11.62,11.6,11.62,34800.0,11.0725,11.0916,11.0725,11.0916,34800.0
2015-04-21 15:40:00,11.62,11.64,11.61,11.61,181200.0,11.0916,11.1107,11.0821,11.0821,181200.0
2015-04-21 15:45:00,11.61,11.61,11.59,11.6,198000.0,11.0821,11.0821,11.063,11.0725,198000.0
2015-04-21 15:50:00,11.6,11.62,11.6,11.62,142800.0,11.0725,11.0916,11.0725,11.0916,142800.0
2015-04-21 15:55:00,11.62,11.63,11.6,11.62,1005600.0,11.0916,11.1012,11.0725,11.0916,1005600.0
2015-04-22 09:30:00,11.68,11.7,11.66,11.67,201600.0,11.1489,11.168,11.1298,11.1393,201600.0
2015-04-22 09:35:00,11.66,11.66,11.62,11.62,196800.0,11.1298,11.1298,11.0916,11.0916,196800.0
2015-04-22 09:40:00,11.63,11.68,11.6,11.62,422400.0,11.1012,11.1489,11.0725,11.0916,422400.0
2015-04-22 09:45:00,11.61,11.61,11.57,11.58,201600.0,11.0821,11.0821,11.0439,11.0534,201600.0
2015-04-22 09:50:00,11.58,11.59,11.56,11.59,126000.0,11.0534,11.063,11.0343,11.063,126000.0
2015-04-22 09:55:00,11.57,11.61,11.57,11.6,91200.0,11.0439,11.0821,11.0439,11.0725,91200.0
2015-04-22 10:00:00,11.61,11.64,11.54,11.55,860400.0,11.0821,11.1107,11.0153,11.0248,860400.0
2015-04-22 10:05:00,11.55,11.57,11.53,11.54,152400.0,11.0248,11.0439,11.0057,11.0153,152400.0
2015-04-22 10:10:00,11.54,11.56,11.53,11.55,248400.0,11.0153,11.0343,11.0057,11.0248,248400.0
2015-04-22 10:15:00,11.53,11.55,11.5,11.55,160800.0,11.0057,11.0248,10.9771,11.0248,160800.0
2015-04-22 10:20:00,11.55,11.57,11.53,11.56,130800.0,11.0248,11.0439,11.0057,11.0343,130800.0
2015-04-22 10:25:00,11.56,11.6,11.56,11.57,291600.0,11.0343,11.0725,11.0343,11.0439,291600.0
2015-04-22 10:30:00,11.58,11.6,11.58,11.59,104400.0,11.0534,11.0725,11.0534,11.063,104400.0
2015-04-22 10:35:00,11.58,11.59,11.56,11.58,216000.0,11.0534,11.063,11.0343,11.0534,216000.0
2015-04-22 10:40:00,11.58,11.67,11.58,11.66,441600.0,11.0534,11.1393,11.0534,11.1298,441600.0
2015-04-22 10:45:00,11.67,11.7,11.66,11.69,322800.0,11.1393,11.168,11.1298,11.1584,322800.0
2015-04-22 10:50:00,11.7,11.7,11.68,11.68,175200.0,11.168,11.168,11.1489,11.1489,175200.0
2015-04-22 10:55:00,11.69,11.7,11.68,11.69,134400.0,11.1584,11.168,11.1489,11.1584,134400.0
2015-04-22 11:00:00,11.7,11.71,11.68,11.7,118800.0,11.168,11.1775,11.1489,11.168,118800.0
2015-04-22 11:05:00,11.69,11.71,11.69,11.69,85200.0,11.1584,11.1775,11.1584,11.1584,85200.0
2015-04-22 11:10:00,11.7,11.72,11.69,11.7,87600.0,11.168,11.1871,11.1584,11.168,87600.0
2015-04-22 11:15:00,11.69,11.69,11.67,11.67,42000.0,11.1584,11.1584,11.1393,11.1393,42000.0
2015-04-22 11:20:00,11.68,11.68,11.67,11.67,25200.0,11.1489,11.1489,11.1393,11.1393,25200.0
2015-04-22 11:25:00,11.68,11.69,11.67,11.69,44400.0,11.1489,11.1584,11.1393,11.1584,44400.0
2015-04-22 11:30:00,11.69,11.71,11.69,11.7,62400.0,11.1584,11.1775,11.1584,11.168,62400.0
2015-04-22 11:35:00,11.69,11.69,11.67,11.69,49200.0,11.1584,11.1584,11.1393,11.1584,49200.0
2015-04-22 11:40:00,11.69,11.69,11.68,11.69,10800.0,11.1584,11.1584,11.1489,11.1584,10800.0
2015-04-22 11:45:00,11.7,11.71,11.69,11.7,12000.0,11.168,11.1775,11.1584,11.168,12000.0
2015-04-22 11:50:00,11.7,11.7,11.69,11.7,32400.0,11.168,11.168,11.1584,11.168,32400.0
2015-04-22 11:55:00,11.7,11.71,11.7,11.71,74400.0,11.168,11.1775,11.168,11.1775,74400.0
2015-04-22 12:00:00,11.72,11.72,11.69,11.69,40800.0,11.1871,11.1871,11.1584,11.1584,40800.0
2015-04-22 12:05:00,11.67,11.68,11.67,11.68,48000.0,11.1393,11.1489,11.1393,11.1489,48000.0
2015-04-22 12:10:00,11.68,11.69,11.67,11.69,20400.0,11.1489,11.1584,11.1393,11.1584,20400.0
2015-04-22 12:15:00,11.69,11.7,11.69,11.69,21600.0,11.1584,11.168,11.1584,11.1584,21600.0
2015-04-22 12:20:00,11.69,11.71,11.69,11.71,55200.0,11.1584,11.1775,11.1584,11.1775,55200.0
2015-04-22 12:25:00,11.71,11.71,11.69,11.71,18000.0,11.1775,11.1775,11.1584,11.1775,18000.0
2015-04-22 12:30:00,11.71,11.71,11.7,11.7,44400.0,11.1775,11.1775,11.168,11.168,44400.0
2015-04-22 12:35:00,11.7,11.71,11.7,11.71,27600.0,11.168,11.1775,11.168,11.1775,27600.0
2015-04-22 12:40:00,11.7,11.72,11.7,11.72,33600.0,11.168,11.1871,11.168,11.1871,33600.0
2015-04-22 12:45:00,11.72,11.73,11.72,11.72,96000.0,11.1871,11.1966,11.1871,11.1871,96000.0
2015-04-22 12:50:00,11.72,11.74,11.71,11.74,43200.0,11.1871,11.2062,11.1775,11.2062,43200.0
2015-04-22 12:55:00,11.74,11.74,11.72,11.72,28800.0,11.2062,11.2062,11.1871,11.1871,28800.0
2015-04-22 13:00:00,11.72,11.72,11.72,11.72,8400.0,11.1871,11.1871,11.1871,11.1871,8400.0
2015-04-22 13:05:00,11.71,11.72,11.71,11.72,9600.0,11.1775,11.1871,11.1775,11.1871,9600.0
2015-04-22 13:10:00,11.72,11.72,11.72,11.72,42000.0,11.1871,11.1871,11.1871,11.1871,42000.0
2015-04-22 13:15:00,11.74,11.74,11.72,11.72,10800.0,11.2062,11.2062,11.1871,11.1871,10800.0
2015-04-22 13:20:00,11.73,11.73,11.72,11.73,13200.0,11.1966,11.1966,11.1871,11.1966,13200.0
2015-04-22 13:25:00,11.73,11.74,11.73,11.73,37200.0,11.1966,11.2062,11.1966,11.1966,37200.0
2015-04-22 13:30:00,11.72,11.73,11.72,11.73,10800.0,11.1871,11.1966,11.1871,11.1966,10800.0
2015-04-22 13:35:00,11.73,11.74,11.72,11.73,40800.0,11.1966,11.2062,11.1871,11.1966,40800.0
2015-04-22 13:40:00,11.74,11.77,11.74,11.77,294000.0,11.2062,11.2348,11.2062,11.2348,294000.0
2015-04-22 13:45:00,11.77,11.79,11.77,11.79,169200.0,11.2348,11.2539,11.2348,11.2539,169200.0
2015-04-22 13:50:00,11.78,11.78,11.77,11.77,31200.0,11.2443,11.2443,11.2348,11.2348,31200.0
2015-04-22 13:55:00,11.78,11.78,11.77,11.78,61200.0,11.2443,11.2443,11.2348,11.2443,61200.0
2015-04-22 14:00:00,11.78,11.78,11.77,11.77,69600.0,11.2443,11.2443,11.2348,11.2348,69600.0
2015-04-22 14:05:00,11.78,11.8,11.78,11.8,152400.0,11.2443,11.2634,11.2443,11.2634,152400.0
2015-04-22 14:10:00,11.8,11.8,11.78,11.78,51600.0,11.2634,11.2634,11.2443,11.2443,51600.0
2015-04-22 14:15:00,11.79,11.8,11.79,11.79,37200.0,11.2539,11.2634,11.2539,11.2539,37200.0
2015-04-22 14:20:00,11.79,11.79,11.78,11.79,87600.0,11.2539,11.2539,11.2443,11.2539,87600.0
2015-04-22 14:25:00,11.79,11.79,11.78,11.78,36000.0,11.2539,11.2539,11.2443,11.2443,36000.0
2015-04-22 14:30:00,11.79,11.8,11.78,11.8,48000.0,11.2539,11.2634,11.2443,11.2634,48000.0
2015-04-22 14:35:00,11.8,11.8,11.8,11.8,258000.0,11.2634,11.2634,11.2634,11.2634,258000.0
2015-04-22 14:40:00,11.8,11.8,11.79,11.79,274800.0,11.2634,11.2634,11.2539,11.2539,274800.0
2015-04-22 14:45:00,11.79,11.8,11.79,11.8,84000.0,11.2539,11.2634,11.2539,11.2634,84000.0
2015-04-22 14:50:00,11.8,11.8,11.78,11.78,43200.0,11.2634,11.2634,11.2443,11.2443,43200.0
2015-04-22 14:55:00,11.78,11.78,11.77,11.78,24000.0,11.2443,11.2443,11.2348,11.2443,24000.0
2015-04-22 15:00:00,11.78,11.8,11.78,11.79,181200.0,11.2443,11.2634,11.2443,11.2539,181200.0
2015-04-22 15:05:00,11.8,11.81,11.79,11.79,76800.0,11.2634,11.273,11.2539,11.2539,76800.0
2015-04-22 15:10:00,11.8,11.81,11.78,11.8,127200.0,11.2634,11.273,11.2443,11.2634,127200.0
2015-04-22 15:15:00,11.8,11.8,11.79,11.8,38400.0,11.2634,11.2634,11.2539,11.2634,38400.0
2015-04-22 15:20:00,11.8,11.82,11.8,11.82,128400.0,11.2634,11.2825,11.2634,11.2825,128400.0
2015-04-22 15:25:00,11.82,11.82,11.81,11.82,554400.0,11.2825,11.2825,11.273,11.2825,554400.0
2015-04-22 15:30:00,11.81,11.82,11.78,11.78,156000.0,11.273,11.2825,11.2443,11.2443,156000.0
2015-04-22 15:35:00,11.78,11.78,11.76,11.78,291600.0,11.2443,11.2443,11.2252,11.2443,291600.0
2015-04-22 15:40:00,11.78,11.78,11.77,11.77,63600.0,11.2443,11.2443,11.2348,11.2348,63600.0
2015-04-22 15:45:00,11.77,11.79,11.77,11.78,82800.0,11.2348,11.2539,11.2348,11.2443,82800.0
2015-04-22 15:50:00,11.78,11.79,11.78,11.79,100800.0,11.2443,11.2539,11.2443,11.2539,100800.0
2015-04-22 15:55:00,11.78,11.79,11.78,11.78,202800.0,11.2443,11.2539,11.2443,11.2443,202800.0
2015-04-23 09:30:00,11.7,11.73,11.69,11.72,343200.0,11.168,11.1966,11.1584,11.1871,343200.0
2015-04-23 09:35:00,11.73,11.75,11.72,11.75,423600.0,11.1966,11.2157,11.1871,11.2157,423600.0
2015-04-23 09:40:00,11.74,11.75,11.73,11.73,34800.0,11.2062,11.2157,11.1966,11.1966,34800.0
2015-04-23 09:45:00,11.73,11.75,11.71,11.74,169200.0,11.1966,11.2157,11.1775,11.2062,169200.0
2015-04-23 09:50:00,11.75,11.77,11.74,11.77,435600.0,11.2157,11.2348,11.2062,11.2348,435600.0
2015-04-23 09:55:00,11.77,11.79,11.77,11.78,210000.0,11.2348,11.2539,11.2348,11.2443,210000.0
2015-04-23 10:00:00,11.78,11.82,11.77,11.79,510000.0,11.2443,11.2825,11.2348,11.2539,510000.0
2015-04-23 10:05:00,11.79,11.8,11.77,11.78,418800.0,11.2539,11.2634,11.2348,11.2443,418800.0
2015-04-23 10:10:00,11.77,11.77,11.75,11.77,76800.0,11.2348,11.2348,11.2157,11.2348,76800.0
2015-04-23 10:15:00,11.78,11.79,11.73,11.73,595200.0,11.2443,11.2539,11.1966,11.1966,595200.0
2015-04-23 10:20:00,11.73,11.74,11.71,11.72,204000.0,11.1966,11.2062,11.1775,11.1871,204000.0
2015-04-23 10:25:00,11.74,11.76,11.74,11.75,145200.0,11.2062,11.2252,11.2062,11.2157,145200.0
2015-04-23 10:30:00,11.75,11.78,11.75,11.77,112800.0,11.2157,11.2443,11.2157,11.2348,112800.0
2015-04-23 10:35:00,11.77,11.78,11.75,11.75,114000.0,11.2348,11.2443,11.2157,11.2157,114000.0
2015-04-23 10:40:00,11.76,11.78,11.76,11.77,93600.0,11.2252,11.2443,11.2252,11.2348,93600.0
2015-04-23 10:45:00,11.78,11.78,11.76,11.77,62400.0,11.2443,11.2443,11.2252,11.2348,62400.0
2015-04-23 10:50:00,11.77,11.77,11.75,11.75,110400.0,11.2348,11.2348,11.2157,11.2157,110400.0
2015-04-23 10:55:00,11.76,11.77,11.73,11.73,168000.0,11.2252,11.2348,11.1966,11.1966,168000.0
2015-04-23 11:00:00,11.73,11.75,11.73,11.74,28800.0,11.1966,11.2157,11.1966,11.2062,28800.0
2015-04-23 11:05:00,11.76,11.79,11.76,11.77,213600.0,11.2252,11.2539,11.2252,11.2348,213600.0
2015-04-23 11:10:00,11.78,11.78,11.76,11.77,76800.0,11.2443,11.2443,11.2252,11.2348,76800.0
2015-04-23 11:15:00,11.77,11.77,11.76,11.76,24000.0,11.2348,11.2348,11.2252,11.2252,24000.0
2015-04-23 11:20:00,11.76,11.77,11.75,11.75,46800.0,11.2252,11.2348,11.2157,11.2157,46800.0
2015-04-23 11:25:00,11.76,11.79,11.76,11.79,52800.0,11.2252,11.2539,11.2252,11.2539,52800.0
2015-04-23 11:30:00,11.78,11.78,11.77,11.77,30000.0,11.2443,11.2443,11.2348,11.2348,30000.0
2015-04-23 11:35:00,11.79,11.81,11.79,11.8,303600.0,11.2539,11.273,11.2539,11.2634,303600.0
2015-04-23 11:40:00,11.8,11.8,11.78,11.78,26400.0,11.2634,11.2634,11.2443,11.2443,26400.0
2015-04-23 11:45:00,11.78,11.79,11.78,11.78,45600.0,11.2443,11.2539,11.2443,11.2443,45600.0
2015-04-23 11:50:00,11.78,11.9,11.78,11.89,1400400.0,11.2443,11.3589,11.2443,11.3493,1400400.0
2015-04-23 11:55:00,11.89,11.91,11.88,11.88,432000.0,11.3493,11.3684,11.3398,11.3398,432000.0
2015-04-23 12:00:00,11.88,11.89,11.87,11.87,104400.0,11.3398,11.3493,11.3302,11.3302,104400.0
2015-04-23 12:05:00,11.88,11.88,11.86,11.88,57600.0,11.3398,11.3398,11.3207,11.3398,57600.0
2015-04-23 12:10:00,11.88,11.89,11.88,11.89,91200.0,11.3398,11.3493,11.3398,11.3493,91200.0
2015-04-23 12:15:00,11.89,11.9,11.88,11.89,87600.0,11.3493,11.3589,11.3398,11.3493,87600.0
2015-04-23 12:20:00,11.89,11.9,11.89,11.9,66000.0,11.3493,11.3589,11.3493,11.3589,66000.0
2015-04-23 12:25:00,11.89,11.9,11.89,11.9,33600.0,11.3493,11.3589,11.3493,11.3589,33600.0
2015-04-23 12:30:00,11.9,11.9,11.88,11.89,114000.0,11.3589,11.3589,11.3398,11.3493,114000.0
2015-04-23 12:35:00,11.9,11.95,11.9,11.94,405600.0,11.3589,11.4066,11.3589,11.3971,405600.0
2015-04-23 12:40:00,11.94,11.98,11.94,11.96,552000.0,11.3971,11.4352,11.3971,11.4162,552000.0
2015-04-23 12:45:00,11.95,11.97,11.95,11.95,73200.0,11.4066,11.4257,11.4066,11.4066,73200.0
2015-04-23 12:50:00,11.96,11.97,11.95,11.97,118800.0,11.4162,11.4257,11.4066,11.4257,118800.0
2015-04-23 12:55:00,11.97,11.97,11.96,11.96,45600.0,11.4257,11.4257,11.4162,11.4162,45600.0
2015-04-23 13:00:00,11.97,11.97,11.96,11.96,61200.0,11.4257,11.4257,11.4162,11.4162,61200.0
2015-04-23 13:05:00,11.96,11.96,11.95,11.96,62400.0,11.4162,11.4162,11.4066,11.4162,62400.0
2015-04-23 13:10:00,11.95,11.96,11.95,11.96,82800.0,11.4066,11.4162,11.4066,11.4162,82800.0
2015-04-23 13:15:00,11.96,11.96,11.94,11.94,202800.0,11.4162,11.4162,11.3971,11.3971,202800.0
2015-04-23 13:20:00,11.95,11.96,11.95,11.96,206400.0,11.4066,11.4162,11.4066,11.4162,206400.0
2015-04-23 13:25:00,11.95,11.96,11.94,11.95,31200.0,11.4066,11.4162,11.3971,11.4066,31200.0
2015-04-23 13:30:00,11.94,11.95,11.94,11.94,121200.0,11.3971,11.4066,11.3971,11.3971,121200.0
2015-04-23 13:35:00,11.94,11.94,11.92,11.93,91200.0,11.3971,11.3971,11.378,11.3875,91200.0
2015-04-23 13:40:00,11.93,11.93,11.93,11.93,18000.0,11.3875,11.3875,11.3875,11.3875,18000.0
2015-04-23 13:45:00,11.93,11.94,11.93,11.94,33600.0,11.3875,11.3971,11.3875,11.3971,33600.0
2015-04-23 13:50:00,11.94,11.95,11.93,11.94,232800.0,11.3971,11.4066,11.3875,11.3971,232800.0
2015-04-23 13:55:00,11.95,11.96,11.95,11.96,62400.0,11.4066,11.4162,11.4066,11.4162,62400.0
2015-04-23 14:00:00,11.96,11.96,11.94,11.96,171600.0,11.4162,11.4162,11.3971,11.4162,171600.0
2015-04-23 14:05:00,11.96,11.97,11.95,11.96,100800.0,11.4162,11.4257,11.4066,11.4162,100800.0
2015-04-23 14:10:00,11.96,11.96,11.95,11.96,25200.0,11.4162,11.4162,11.4066,11.4162,25200.0
2015-04-23 14:15:00,11.95,11.96,11.95,11.96,36000.0,11.4066,11.4162,11.4066,11.4162,36000.0
2015-04-23 14:20:00,11.96,11.96,11.94,11.95,55200.0,11.4162,11.4162,11.3971,11.4066,55200.0
2015-04-23 14:25:00,11.94,11.94,11.94,11.94,49200.0,11.3971,11.3971,11.3971,11.3971,49200.0
2015-04-23 14:30:00,11.94,11.94,11.94,11.94,20400.0,11.3971,11.3971,11.3971,11.3971,20400.0
2015-04-23 14:35:00,11.94,11.94,11.92,11.92,54000.0,11.3971,11.3971,11.378,11.378,54000.0
2015-04-23 14:40:00,11.92,11.93,11.92,11.93,73200.0,11.378,11.3875,11.378,11.3875,73200.0
2015-04-23 14:45:00,11.93,11.93,11.92,11.93,24000.0,11.3875,11.3875,11.378,11.3875,24000.0
2015-04-23 14:50:00,11.94,11.94,11.92,11.93,26400.0,11.3971,11.3971,11.378,11.3875,26400.0
2015-04-23 14:55:00,11.94,11.95,11.93,11.94,133200.0,11.3971,11.4066,11.3875,11.3971,133200.0
2015-04-23 15:00:00,11.94,11.95,11.93,11.95,104400.0,11.3971,11.4066,11.3875,11.4066,104400.0
2015-04-23 15:05:00,11.95,11.97,11.95,11.96,276000.0,11.4066,11.4257,11.4066,11.4162,276000.0
2015-04-23 15:10:00,11.96,11.99,11.96,11.98,438000.0,11.4162,11.4448,11.4162,11.4352,438000.0
2015-04-23 15:15:00,11.98,12.0,11.97,11.97,254400.0,11.4352,11.4543,11.4257,11.4257,254400.0
2015-04-23 15:20:00,11.98,11.98,11.95,11.96,103200.0,11.4352,11.4352,11.4066,11.4162,103200.0
2015-04-23 15:25:00,11.96,11.97,11.95,11.96,200400.0,11.4162,11.4257,11.4066,11.4162,200400.0
2015-04-23 15:30:00,11.96,11.96,11.94,11.94,111600.0,11.4162,11.4162,11.3971,11.3971,111600.0
2015-04-23 15:35:00,11.94,11.96,11.94,11.95,64800.0,11.3971,11.4162,11.3971,11.4066,64800.0
2015-04-23 15:40:00,11.96,11.96,11.92,11.93,234000.0,11.4162,11.4162,11.378,11.3875,234000.0
2015-04-23 15:45:00,11.93,11.93,11.91,11.91,152400.0,11.3875,11.3875,11.3684,11.3684,152400.0
2015-04-23 15:50:00,11.91,11.91,11.9,11.9,370800.0,11.3684,11.3684,11.3589,11.3589,370800.0
2015-04-23 15:55:00,11.9,11.9,11.87,11.88,280800.0,11.3589,11.3589,11.3302,11.3398,280800.0
2015-04-24 09:30:00,11.96,11.97,11.92,11.93,301200.0,11.4162,11.4257,11.378,11.3875,301200.0
2015-04-24 09:35:00,11.92,11.92,11.9,11.9,300000.0,11.378,11.378,11.3589,11.3589,300000.0
2015-04-24 09:40:00,11.9,11.91,11.88,11.89,244800.0,11.3589,11.3684,11.3398,11.3493,244800.0
2015-04-24 09:45:00,11.89,11.91,11.87,11.89,123600.0,11.3493,11.3684,11.3302,11.3493,123600.0
2015-04-24 09:50:00,11.89,11.93,11.88,11.88,320400.0,11.3493,11.3875,11.3398,11.3398,320400.0
2015-04-24 09:55:00,11.89,11.95,11.89,11.94,285600.0,11.3493,11.4066,11.3493,11.3971,285600.0
2015-04-24 10:00:00,11.93,11.94,11.9,11.9,105600.0,11.3875,11.3971,11.3589,11.3589,105600.0
2015-04-24 10:05:00,11.9,11.91,11.87,11.9,199200.0,11.3589,11.3684,11.3302,11.3589,199200.0
2015-04-24 10:10:00,11.9,11.92,11.89,11.91,56400.0,11.3589,11.378,11.3493,11.3684,56400.0
2015-04-24 10:15:00,11.91,11.92,11.91,11.92,22800.0,11.3684,11.378,11.3684,11.378,22800.0
2015-04-24 10:20:00,11.92,11.93,11.91,11.93,34800.0,11.378,11.3875,11.3684,11.3875,34800.0
2015-04-24 10:25:00,11.93,11.94,11.93,11.93,76800.0,11.3875,11.3971,11.3875,11.3875,76800.0
2015-04-24 10:30:00,11.93,11.94,11.92,11.92,48000.0,11.3875,11.3971,11.378,11.378,48000.0
2015-04-24 10:35:00,11.93,11.93,11.92,11.93,49200.0,11.3875,11.3875,11.378,11.3875,49200.0
2015-04-24 10:40:00,11.93,11.94,11.91,11.94,64800.0,11.3875,11.3971,11.3684,11.3971,64800.0
2015-04-24 10:45:00,11.93,11.93,11.92,11.92,33600.0,11.3875,11.3875,11.378,11.378,33600.0
2015-04-24 10:50:00,11.92,11.94,11.92,11.92,52800.0,11.378,11.3971,11.378,11.378,52800.0
2015-04-24 10:55:00,11.92,11.93,11.91,11.93,12000.0,11.378,11.3875,11.3684,11.3875,12000.0
2015-04-24 11:00:00,11.93,11.93,11.92,11.93,21600.0,11.3875,11.3875,11.378,11.3875,21600.0
2015-04-24 11:05:00,11.94,11.94,11.93,11.94,24000.0,11.3971,11.3971,11.3875,11.3971,24000.0
2015-04-24 11:10:00,11.94,11.96,11.94,11.95,178800.0,11.3971,11.4162,11.3971,11.4066,178800.0
2015-04-24 11:15:00,11.94,11.96,11.94,11.96,49200.0,11.3971,11.4162,11.3971,11.4162,49200.0
2015-04-24 11:20:00,11.96,11.96,11.95,11.95,64800.0,11.4162,11.4162,11.4066,11.4066,64800.0
2015-04-24 11:25:00,11.95,11.96,11.95,11.96,30000.0,11.4066,11.4162,11.4066,11.4162,30000.0
2015-04-24 11:30:00,11.97,11.97,11.96,11.96,62400.0,11.4257,11.4257,11.4162,11.4162,62400.0
2015-04-24 11:35:00,11.96,11.98,11.96,11.97,120000.0,11.4162,11.4352,11.4162,11.4257,120000.0
2015-04-24 11:40:00,11.97,11.97,11.96,11.96,21600.0,11.4257,11.4257,11.4162,11.4162,21600.0
2015-04-24 11:45:00,11.96,11.96,11.95,11.95,78000.0,11.4162,11.4162,11.4066,11.4066,78000.0
2015-04-24 11:50:00,11.95,11.95,11.93,11.93,69600.0,11.4066,11.4066,11.3875,11.3875,69600.0
2015-04-24 11:55:00,11.94,11.95,11.94,11.95,7200.0,11.3971,11.4066,11.3971,11.4066,7200.0
2015-04-24 12:00:00,11.95,11.96,11.95,11.96,30000.0,11.4066,11.4162,11.4066,11.4162,30000.0
2015-04-24 12:05:00,11.97,11.98,11.96,11.98,151200.0,11.4257,11.4352,11.4162,11.4352,151200.0
2015-04-24 12:10:00,11.97,11.98,11.97,11.98,67200.0,11.4257,11.4352,11.4257,11.4352,67200.0
2015-04-24 12:15:00,11.97,11.98,11.97,11.97,25200.0,11.4257,11.4352,11.4257,11.4257,25200.0
2015-04-24 12:20:00,11.98,11.99,11.98,11.99,96000.0,11.4352,11.4448,11.4352,11.4448,96000.0
2015-04-24 12:25:00,11.99,12.0,11.99,12.0,33600.0,11.4448,11.4543,11.4448,11.4543,33600.0
2015-04-24 12:30:00,11.99,12.01,11.99,12.01,79200.0,11.4448,11.4639,11.4448,11.4639,79200.0
2015-04-24 12:35:00,12.0,12.0,11.98,11.98,30000.0,11.4543,11.4543,11.4352,11.4352,30000.0
2015-04-24 12:40:00,11.99,11.99,11.97,11.98,170400.0,11.4448,11.4448,11.4257,11.4352,170400.0
2015-04-24 12:45:00,11.97,11.97,11.96,11.96,104400.0,11.4257,11.4257,11.4162,11.4162,104400.0
2015-04-24 12:50:00,11.97,11.97,11.96,11.97,32400.0,11.4257,11.4257,11.4162,11.4257,32400.0
2015-04-24 12:55:00,11.97,11.97,11.96,11.97,18000.0,11.4257,11.4257,11.4162,11.4257,18000.0
2015-04-24 13:00:00,11.97,11.97,11.96,11.97,16800.0,11.4257,11.4257,11.4162,11.4257,16800.0
2015-04-24 13:05:00,11.96,11.97,11.95,11.97,130800.0,11.4162,11.4257,11.4066,11.4257,130800.0
2015-04-24 13:10:00,11.97,11.97,11.96,11.96,8400.0,11.4257,11.4257,11.4162,11.4162,8400.0
2015-04-24 13:15:00,11.99,11.99,11.99,11.99,9600.0,11.4448,11.4448,11.4448,11.4448,9600.0
2015-04-24 13:20:00,11.98,11.99,11.98,11.99,46800.0,11.4352,11.4448,11.4352,11.4448,46800.0
2015-04-24 13:25:00,11.99,11.99,11.98,11.99,6000.0,11.4448,11.4448,11.4352,11.4448,6000.0
2015-04-24 13:30:00,11.99,11.99,11.98,11.98,9600.0,11.4448,11.4448,11.4352,11.4352,9600.0
2015-04-24 13:35:00,11.97,11.97,11.97,11.97,27600.0,11.4257,11.4257,11.4257,11.4257,27600.0
2015-04-24 13:40:00,11.97,11.98,11.97,11.98,14400.0,11.4257,11.4352,11.4257,11.4352,14400.0
2015-04-24 13:45:00,11.98,11.99,11.97,11.97,24000.0,11.4352,11.4448,11.4257,11.4257,24000.0
2015-04-24 13:50:00,11.97,11.97,11.97,11.97,20400.0,11.4257,11.4257,11.4257,11.4257,20400.0
2015-04-24 13:55:00,11.97,11.98,11.97,11.97,16800.0,11.4257,11.4352,11.4257,11.4257,16800.0
2015-04-24 14:00:00,11.97,11.98,11.97,11.98,14400.0,11.4257,11.4352,11.4257,11.4352,14400.0
2015-04-24 14:05:00,11.97,11.97,11.96,11.96,27600.0,11.4257,11.4257,11.4162,11.4162,27600.0
2015-04-24 14:10:00,11.97,11.97,11.96,11.97,12000.0,11.4257,11.4257,11.4162,11.4257,12000.0
2015-04-24 14:15:00,11.97,11.97,11.96,11.96,13200.0,11.4257,11.4257,11.4162,11.4162,13200.0
2015-04-24 14:20:00,11.96,11.97,11.96,11.97,22800.0,11.4162,11.4257,11.4162,11.4257,22800.0
2015-04-24 14:25:00,11.96,11.96,11.96,11.96,16800.0,11.4162,11.4162,11.4162,11.4162,16800.0
2015-04-24 14:30:00,11.98,11.98,11.96,11.97,57600.0,11.4352,11.4352,11.4162,11.4257,57600.0
2015-04-24 14:35:00,11.97,11.97,11.96,11.97,24000.0,11.4257,11.4257,11.4162,11.4257,24000.0
2015-04-24 14:40:00,11.97,11.97,11.96,11.97,33600.0,11.4257,11.4257,11.4162,11.4257,33600.0
2015-04-24 14:45:00,11.98,11.98,11.95,11.96,181200.0,11.4352,11.4352,11.4066,11.4162,181200.0
2015-04-24 14:50:00,11.96,11.96,11.92,11.94,295200.0,11.4162,11.4162,11.378,11.3971,295200.0
2015-04-24 14:55:00,11.93,11.94,11.91,11.93,49200.0,11.3875,11.3971,11.3684,11.3875,49200.0
2015-04-24 15:00:00,11.94,11.95,11.92,11.92,172800.0,11.3971,11.4066,11.378,11.378,172800.0
2015-04-24 15:05:00,11.93,11.94,11.92,11.93,100800.0,11.3875,11.3971,11.378,11.3875,100800.0
2015-04-24 15:10:00,11.93,11.95,11.93,11.94,258000.0,11.3875,11.4066,11.3875,11.3971,258000.0
2015-04-24 15:15:00,11.94,11.95,11.93,11.93,126000.0,11.3971,11.4066,11.3875,11.3875,126000.0
2015-04-24 15:20:00,11.93,11.95,11.93,11.94,48000.0,11.3875,11.4066,11.3875,11.3971,48000.0
2015-04-24 15:25:00,11.94,11.94,11.93,11.94,103200.0,11.3971,11.3971,11.3875,11.3971,103200.0
2015-04-24 15:30:00,11.94,11.94,11.94,11.94,25200.0,11.3971,11.3971,11.3971,11.3971,25200.0
2015-04-24 15:35:00,11.95,11.96,11.95,11.95,30000.0,11.4066,11.4162,11.4066,11.4066,30000.0
2015-04-24 15:40:00,11.95,11.96,11.95,11.95,85200.0,11.4066,11.4162,11.4066,11.4066,85200.0
2015-04-24 15:45:00,11.95,11.97,11.95,11.96,22800.0,11.4066,11.4257,11.4066,11.4162,22800.0
2015-04-24 15:50:00,11.96,11.96,11.95,11.96,356400.0,11.4162,11.4162,11.4066,11.4162,356400.0
2015-04-24 15:55:00,11.96,11.96,11.95,11.96,343200.0,11.4162,11.4162,11.4066,11.4162,343200.0
2015-04-27 09:30:00,12.07,12.08,12.02,12.05,878400.0,11.5211,11.5307,11.4734,11.5021,878400.0
2015-04-27 09:35:00,12.04,12.04,12.0,12.02,248400.0,11.4925,11.4925,11.4543,11.4734,248400.0
2015-04-27 09:40:00,12.01,12.04,12.0,12.03,134400.0,11.4639,11.4925,11.4543,11.483,134400.0
2015-04-27 09:45:00,12.03,12.03,12.0,12.01,252000.0,11.483,11.483,11.4543,11.4639,252000.0
2015-04-27 09:50:00,12.02,12.06,12.02,12.05,182400.0,11.4734,11.5116,11.4734,11.5021,182400.0
2015-04-27 09:55:00,12.06,12.09,12.06,12.07,252000.0,11.5116,11.5402,11.5116,11.5211,252000.0
2015-04-27 10:00:00,12.08,12.09,12.07,12.07,115200.0,11.5307,11.5402,11.5211,11.5211,115200.0
2015-04-27 10:05:00,12.07,12.07,12.06,12.06,39600.0,11.5211,11.5211,11.5116,11.5116,39600.0
2015-04-27 10:10:00,12.06,12.06,12.06,12.06,45600.0,11.5116,11.5116,11.5116,11.5116,45600.0
2015-04-27 10:15:00,12.06,12.08,12.06,12.08,91200.0,11.5116,11.5307,11.5116,11.5307,91200.0
2015-04-27 10:20:00,12.08,12.09,12.06,12.06,139200.0,11.5307,11.5402,11.5116,11.5116,139200.0
2015-04-27 10:25:00,12.07,12.07,12.06,12.07,38400.0,11.5211,11.5211,11.5116,11.5211,38400.0
2015-04-27 10:30:00,12.07,12.07,12.06,12.07,24000.0,11.5211,11.5211,11.5116,11.5211,24000.0
2015-04-27 10:35:00,12.06,12.06,12.03,12.05,45600.0,11.5116,11.5116,11.483,11.5021,45600.0
2015-04-27 10:40:00,12.05,12.07,12.04,12.07,62400.0,11.5021,11.5211,11.4925,11.5211,62400.0
2015-04-27 10:45:00,12.06,12.06,12.04,12.04,40800.0,11.5116,11.5116,11.4925,11.4925,40800.0
2015-04-27 10:50:00,12.04,12.04,12.0,12.01,382800.0,11.4925,11.4925,11.4543,11.4639,382800.0
2015-04-27 10:55:00,12.02,12.02,11.98,12.0,392400.0,11.4734,11.4734,11.4352,11.4543,392400.0
2015-04-27 11:00:00,11.99,12.01,11.98,11.98,73200.0,11.4448,11.4639,11.4352,11.4352,73200.0
2015-04-27 11:05:00,11.99,11.99,11.97,11.99,98400.0,11.4448,11.4448,11.4257,11.4448,98400.0
2015-04-27 11:10:00,11.99,12.01,11.98,12.01,74400.0,11.4448,11.4639,11.4352,11.4639,74400.0
2015-04-27 11:15:00,12.01,12.01,11.99,12.01,78000.0,11.4639,11.4639,11.4448,11.4639,78000.0
2015-04-27 11:20:00,12.01,12.02,12.01,12.02,49200.0,11.4639,11.4734,11.4639,11.4734,49200.0
2015-04-27 11:25:00,12.01,12.02,12.01,12.02,8400.0,11.4639,11.4734,11.4639,11.4734,8400.0
2015-04-27 11:30:00,12.02,12.03,12.01,12.03,123600.0,11.4734,11.483,11.4639,11.483,123600.0
2015-04-27 11:35:00,12.02,12.03,12.02,12.02,20400.0,11.4734,11.483,11.4734,11.4734,20400.0
2015-04-27 11:40:00,12.01,12.01,12.01,12.01,2400.0,11.4639,11.4639,11.4639,11.4639,2400.0
2015-04-27 11:45:00,12.01,12.01,11.98,11.99,48000.0,11.4639,11.4639,11.4352,11.4448,48000.0
2015-04-27 11:50:00,11.98,11.99,11.97,11.98,19200.0,11.4352,11.4448,11.4257,11.4352,19200.0
2015-04-27 11:55:00,11.99,11.99,11.96,11.97,81600.0,11.4448,11.4448,11.4162,11.4257,81600.0
2015-04-27 12:00:00,11.97,11.98,11.96,11.98,61200.0,11.4257,11.4352,11.4162,11.4352,61200.0
2015-04-27 12:05:00,11.98,11.98,11.96,11.96,46800.0,11.4352,11.4352,11.4162,11.4162,46800.0
2015-04-27 12:10:00,11.96,11.96,11.93,11.94,205200.0,11.4162,11.4162,11.3875,11.3971,205200.0
2015-04-27 12:15:00,11.93,11.93,11.88,11.88,379200.0,11.3875,11.3875,11.3398,11.3398,379200.0
2015-04-27 12:20:00,11.88,11.91,11.88,11.91,110400.0,11.3398,11.3684,11.3398,11.3684,110400.0
2015-04-27 12:25:00,11.91,11.91,11.91,11.91,42000.0,11.3684,11.3684,11.3684,11.3684,42000.0
2015-04-27 12:30:00,11.91,11.92,11.9,11.91,40800.0,11.3684,11.378,11.3589,11.3684,40800.0
2015-04-27 12:35:00,11.9,11.92,11.9,11.92,13200.0,11.3589,11.378,11.3589,11.378,13200.0
2015-04-27 12:40:00,11.9,11.91,11.89,11.89,111600.0,11.3589,11.3684,11.3493,11.3493,111600.0
2015-04-27 12:45:00,11.89,11.89,11.87,11.88,123600.0,11.3493,11.3493,11.3302,11.3398,123600.0
2015-04-27 12:50:00,11.88,11.88,11.85,11.87,1050000.0,11.3398,11.3398,11.3112,11.3302,1050000.0
2015-04-27 12:55:00,11.86,11.87,11.86,11.87,430800.0,11.3207,11.3302,11.3207,11.3302,430800.0
2015-04-27 13:00:00,11.87,11.9,11.87,11.9,72000.0,11.3302,11.3589,11.3302,11.3589,72000.0
2015-04-27 13:05:00,11.89,11.9,11.89,11.89,31200.0,11.3493,11.3589,11.3493,11.3493,31200.0
2015-04-27 13:10:00,11.9,11.9,11.87,11.87,75600.0,11.3589,11.3589,11.3302,11.3302,75600.0
2015-04-27 13:15:00,11.88,11.88,11.85,11.87,57600.0,11.3398,11.3398,11.3112,11.3302,57600.0
2015-04-27 13:20:00,11.86,11.86,11.83,11.85,618000.0,11.3207,11.3207,11.2921,11.3112,618000.0
2015-04-27 13:25:00,11.86,11.89,11.85,11.89,72000.0,11.3207,11.3493,11.3112,11.3493,72000.0
2015-04-27 13:30:00,11.88,11.89,11.88,11.88,9600.0,11.3398,11.3493,11.3398,11.3398,9600.0
2015-04-27 13:35:00,11.88,11.91,11.88,11.91,88800.0,11.3398,11.3684,11.3398,11.3684,88800.0
2015-04-27 13:40:00,11.9,11.9,11.9,11.9,25200.0,11.3589,11.3589,11.3589,11.3589,25200.0
2015-04-27 13:45:00,11.9,11.91,11.88,11.88,31200.0,11.3589,11.3684,11.3398,11.3398,31200.0
2015-04-27 13:50:00,11.89,11.9,11.87,11.87,28800.0,11.3493,11.3589,11.3302,11.3302,28800.0
2015-04-27 13:55:00,11.88,11.9,11.88,11.89,36000.0,11.3398,11.3589,11.3398,11.3493,36000.0
2015-04-27 14:00:00,11.89,11.89,11.87,11.88,27600.0,11.3493,11.3493,11.3302,11.3398,27600.0
2015-04-27 14:05:00,11.88,11.89,11.87,11.87,48000.0,11.3398,11.3493,11.3302,11.3302,48000.0
2015-04-27 14:10:00,11.88,11.88,11.86,11.86,24000.0,11.3398,11.3398,11.3207,11.3207,24000.0
2015-04-27 14:15:00,11.86,11.87,11.84,11.87,68400.0,11.3207,11.3302,11.3016,11.3302,68400.0
2015-04-27 14:20:00,11.87,11.89,11.87,11.89,248400.0,11.3302,11.3493,11.3302,11.3493,248400.0
2015-04-27 14:25:00,11.88,11.91,11.88,11.9,124800.0,11.3398,11.3684,11.3398,11.3589,124800.0
2015-04-27 14:30:00,11.9,11.9,11.87,11.88,158400.0,11.3589,11.3589,11.3302,11.3398,158400.0
2015-04-27 14:35:00,11.87,11.87,11.83,11.84,188400.0,11.3302,11.3302,11.2921,11.3016,188400.0
2015-04-27 14:40:00,11.84,11.87,11.84,11.86,240000.0,11.3016,11.3302,11.3016,11.3207,240000.0
2015-04-27 14:45:00,11.85,11.87,11.85,11.87,297600.0,11.3112,11.3302,11.3112,11.3302,297600.0
2015-04-27 14:50:00,11.87,11.87,11.84,11.86,48000.0,11.3302,11.3302,11.3016,11.3207,48000.0
2015-04-27 14:55:00,11.85,11.87,11.85,11.86,63600.0,11.3112,11.3302,11.3112,11.3207,63600.0
2015-04-27 15:00:00,11.86,11.88,11.85,11.87,48000.0,11.3207,11.3398,11.3112,11.3302,48000.0
2015-04-27 15:05:00,11.87,11.88,11.87,11.87,26400.0,11.3302,11.3398,11.3302,11.3302,26400.0
2015-04-27 15:10:00,11.85,11.87,11.84,11.84,39600.0,11.3112,11.3302,11.3016,11.3016,39600.0
2015-04-27 15:15:00,11.84,11.85,11.79,11.79,556800.0,11.3016,11.3112,11.2539,11.2539,556800.0
2015-04-27 15:20:00,11.79,11.82,11.79,11.82,265200.0,11.2539,11.2825,11.2539,11.2825,265200.0
2015-04-27 15:25:00,11.81,11.83,11.81,11.82,123600.0,11.273,11.2921,11.273,11.2825,123600.0
2015-04-27 15:30:00,11.81,11.81,11.78,11.79,192000.0,11.273,11.273,11.2443,11.2539,192000.0
2015-04-27 15:35:00,11.79,11.81,11.78,11.81,121200.0,11.2539,11.273,11.2443,11.273,121200.0
2015-04-27 15:40:00,11.81,11.81,11.79,11.81,163200.0,11.273,11.273,11.2539,11.273,163200.0
2015-04-27 15:45:00,11.81,11.81,11.77,11.79,266400.0,11.273,11.273,11.2348,11.2539,266400.0
2015-04-27 15:50:00,11.78,11.79,11.78,11.78,256800.0,11.2443,11.2539,11.2443,11.2443,256800.0
2015-04-27 15:55:00,11.78,11.81,11.78,11.81,384000.0,11.2443,11.273,11.2443,11.273,384000.0
2015-04-28 09:30:00,11.81,11.83,11.79,11.81,354000.0,11.273,11.2921,11.2539,11.273,354000.0
2015-04-28 09:35:00,11.82,11.83,11.78,11.78,364800.0,11.2825,11.2921,11.2443,11.2443,364800.0
2015-04-28 09:40:00,11.79,11.82,11.78,11.82,412800.0,11.2539,11.2825,11.2443,11.2825,412800.0
2015-04-28 09:45:00,11.81,11.81,11.74,11.75,1602000.0,11.273,11.273,11.2062,11.2157,1602000.0
2015-04-28 09:50:00,11.76,11.81,11.75,11.81,466800.0,11.2252,11.273,11.2157,11.273,466800.0
2015-04-28 09:55:00,11.81,11.81,11.78,11.78,201600.0,11.273,11.273,11.2443,11.2443,201600.0
2015-04-28 10:00:00,11.77,11.78,11.69,11.69,429600.0,11.2348,11.2443,11.1584,11.1584,429600.0
2015-04-28 10:05:00,11.69,11.71,11.64,11.66,954000.0,11.1584,11.1775,11.1107,11.1298,954000.0
2015-04-28 10:10:00,11.64,11.65,11.56,11.57,543600.0,11.1107,11.1202,11.0343,11.0439,543600.0
2015-04-28 10:15:00,11.56,11.64,11.56,11.62,1156800.0,11.0343,11.1107,11.0343,11.0916,1156800.0
2015-04-28 10:20:00,11.63,11.66,11.63,11.66,820800.0,11.1012,11.1298,11.1012,11.1298,820800.0
2015-04-28 10:25:00,11.66,11.68,11.65,11.66,662400.0,11.1298,11.1489,11.1202,11.1298,662400.0
2015-04-28 10:30:00,11.66,11.7,11.66,11.7,690000.0,11.1298,11.168,11.1298,11.168,690000.0
2015-04-28 10:35:00,11.7,11.72,11.68,11.71,702000.0,11.168,11.1871,11.1489,11.1775,702000.0
2015-04-28 10:40:00,11.72,11.75,11.71,11.74,459600.0,11.1871,11.2157,11.1775,11.2062,459600.0
2015-04-28 10:45:00,11.73,11.76,11.73,11.76,439200.0,11.1966,11.2252,11.1966,11.2252,439200.0
2015-04-28 10:50:00,11.76,11.78,11.74,11.74,178800.0,11.2252,11.2443,11.2062,11.2062,178800.0
2015-04-28 10:55:00,11.74,11.77,11.74,11.74,478800.0,11.2062,11.2348,11.2062,11.2062,478800.0
2015-04-28 11:00:00,11.75,11.83,11.75,11.82,144000.0,11.2157,11.2921,11.2157,11.2825,144000.0
2015-04-28 11:05:00,11.83,11.83,11.81,11.82,313200.0,11.2921,11.2921,11.273,11.2825,313200.0
2015-04-28 11:10:00,11.82,11.85,11.82,11.83,199200.0,11.2825,11.3112,11.2825,11.2921,199200.0
2015-04-28 11:15:00,11.83,11.83,11.81,11.81,51600.0,11.2921,11.2921,11.273,11.273,51600.0
2015-04-28 11:20:00,11.82,11.82,11.8,11.81,202800.0,11.2825,11.2825,11.2634,11.273,202800.0
2015-04-28 11:25:00,11.81,11.84,11.81,11.82,57600.0,11.273,11.3016,11.273,11.2825,57600.0
2015-04-28 11:30:00,11.81,11.84,11.81,11.84,20400.0,11.273,11.3016,11.273,11.3016,20400.0
2015-04-28 11:35:00,11.84,11.89,11.84,11.87,595200.0,11.3016,11.3493,11.3016,11.3302,595200.0
2015-04-28 11:40:00,11.86,11.86,11.83,11.84,142800.0,11.3207,11.3207,11.2921,11.3016,142800.0
2015-04-28 11:45:00,11.84,11.87,11.83,11.87,178800.0,11.3016,11.3302,11.2921,11.3302,178800.0
2015-04-28 11:50:00,11.87,11.88,11.86,11.87,84000.0,11.3302,11.3398,11.3207,11.3302,84000.0
2015-04-28 11:55:00,11.86,11.86,11.85,11.86,13200.0,11.3207,11.3207,11.3112,11.3207,13200.0
2015-04-28 12:00:00,11.85,11.85,11.83,11.83,31200.0,11.3112,11.3112,11.2921,11.2921,31200.0
2015-04-28 12:05:00,11.85,11.88,11.85,11.88,26400.0,11.3112,11.3398,11.3112,11.3398,26400.0
2015-04-28 12:10:00,11.88,11.88,11.87,11.87,31200.0,11.3398,11.3398,11.3302,11.3302,31200.0
2015-04-28 12:15:00,11.87,11.87,11.86,11.86,24000.0,11.3302,11.3302,11.3207,11.3207,24000.0
2015-04-28 12:20:00,11.86,11.86,11.86,11.86,10800.0,11.3207,11.3207,11.3207,11.3207,10800.0
2015-04-28 12:25:00,11.87,11.88,11.87,11.87,10800.0,11.3302,11.3398,11.3302,11.3302,10800.0
2015-04-28 12:30:00,11.88,11.88,11.87,11.87,15600.0,11.3398,11.3398,11.3302,11.3302,15600.0
2015-04-28 12:35:00,11.87,11.87,11.86,11.86,55200.0,11.3302,11.3302,11.3207,11.3207,55200.0
2015-04-28 12:40:00,11.86,11.87,11.86,11.87,24000.0,11.3207,11.3302,11.3207,11.3302,24000.0
2015-04-28 12:45:00,11.88,11.88,11.87,11.87,25200.0,11.3398,11.3398,11.3302,11.3302,25200.0
2015-04-28 12:50:00,11.88,11.92,11.88,11.91,222000.0,11.3398,11.378,11.3398,11.3684,222000.0
2015-04-28 12:55:00,11.91,11.92,11.89,11.9,345600.0,11.3684,11.378,11.3493,11.3589,345600.0
2015-04-28 13:00:00,11.89,11.91,11.88,11.91,49200.0,11.3493,11.3684,11.3398,11.3684,49200.0
2015-04-28 13:05:00,11.9,11.91,11.9,11.9,50400.0,11.3589,11.3684,11.3589,11.3589,50400.0
2015-04-28 13:10:00,11.9,11.91,11.89,11.91,66000.0,11.3589,11.3684,11.3493,11.3684,66000.0
2015-04-28 13:15:00,11.91,11.91,11.9,11.9,7200.0,11.3684,11.3684,11.3589,11.3589,7200.0
2015-04-28 13:20:00,11.92,11.93,11.91,11.91,70800.0,11.378,11.3875,11.3684,11.3684,70800.0
2015-04-28 13:25:00,11.92,11.92,11.9,11.9,80400.0,11.378,11.378,11.3589,11.3589,80400.0
2015-04-28 13:30:00,11.9,11.9,11.87,11.89,145200.0,11.3589,11.3589,11.3302,11.3493,145200.0
2015-04-28 13:35:00,11.88,11.89,11.87,11.88,78000.0,11.3398,11.3493,11.3302,11.3398,78000.0
2015-04-28 13:40:00,11.9,11.91,11.89,11.91,115200.0,11.3589,11.3684,11.3493,11.3684,115200.0
2015-04-28 13:45:00,11.91,11.92,11.91,11.91,114000.0,11.3684,11.378,11.3684,11.3684,114000.0
2015-04-28 13:50:00,11.91,11.91,11.9,11.91,40800.0,11.3684,11.3684,11.3589,11.3684,40800.0
2015-04-28 13:55:00,11.9,11.91,11.89,11.89,26400.0,11.3589,11.3684,11.3493,11.3493,26400.0
2015-04-28 14:00:00,11.88,11.88,11.85,11.86,172800.0,11.3398,11.3398,11.3112,11.3207,172800.0
2015-04-28 14:05:00,11.86,11.87,11.85,11.87,30000.0,11.3207,11.3302,11.3112,11.3302,30000.0
2015-04-28 14:10:00,11.86,11.88,11.86,11.86,295200.0,11.3207,11.3398,11.3207,11.3207,295200.0
2015-04-28 14:15:00,11.85,11.87,11.85,11.87,38400.0,11.3112,11.3302,11.3112,11.3302,38400.0
2015-04-28 14:20:00,11.85,11.85,11.84,11.85,148800.0,11.3112,11.3112,11.3016,11.3112,148800.0
2015-04-28 14:25:00,11.84,11.86,11.84,11.85,10800.0,11.3016,11.3207,11.3016,11.3112,10800.0
2015-04-28 14:30:00,11.85,11.88,11.84,11.88,57600.0,11.3112,11.3398,11.3016,11.3398,57600.0
2015-04-28 14:35:00,11.88,11.88,11.86,11.88,63600.0,11.3398,11.3398,11.3207,11.3398,63600.0
2015-04-28 14:40:00,11.89,11.89,11.88,11.88,63600.0,11.3493,11.3493,11.3398,11.3398,63600.0
2015-04-28 14:45:00,11.88,11.89,11.88,11.88,40800.0,11.3398,11.3493,11.3398,11.3398,40800.0
2015-04-28 14:50:00,11.88,11.89,11.88,11.88,40800.0,11.3398,11.3493,11.3398,11.3398,40800.0
2015-04-28 14:55:00,11.87,11.88,11.87,11.87,13200.0,11.3302,11.3398,11.3302,11.3302,13200.0
2015-04-28 15:00:00,11.87,11.89,11.87,11.89,33600.0,11.3302,11.3493,11.3302,11.3493,33600.0
2015-04-28 15:05:00,11.89,11.91,11.89,11.9,106800.0,11.3493,11.3684,11.3493,11.3589,106800.0
2015-04-28 15:10:00,11.9,11.91,11.9,11.9,22800.0,11.3589,11.3684,11.3589,11.3589,22800.0
2015-04-28 15:15:00,11.91,11.91,11.89,11.89,15600.0,11.3684,11.3684,11.3493,11.3493,15600.0
2015-04-28 15:20:00,11.89,11.9,11.89,11.89,42000.0,11.3493,11.3589,11.3493,11.3493,42000.0
2015-04-28 15:25:00,11.89,11.89,11.88,11.89,16800.0,11.3493,11.3493,11.3398,11.3493,16800.0
2015-04-28 15:30:00,11.89,11.91,11.89,11.9,18000.0,11.3493,11.3684,11.3493,11.3589,18000.0
2015-04-28 15:35:00,11.9,11.9,11.88,11.89,56400.0,11.3589,11.3589,11.3398,11.3493,56400.0
2015-04-28 15:40:00,11.9,11.9,11.89,11.89,96000.0,11.3589,11.3589,11.3493,11.3493,96000.0
2015-04-28 15:45:00,11.89,11.89,11.86,11.86,252000.0,11.3493,11.3493,11.3207,11.3207,252000.0
2015-04-28 15:50:00,11.86,11.88,11.85,11.88,204000.0,11.3207,11.3398,11.3112,11.3398,204000.0
2015-04-28 15:55:00,11.88,11.91,11.87,11.91,225600.0,11.3398,11.3684,11.3302,11.3684,225600.0
2015-04-29 09:30:00,11.74,11.81,11.73,11.77,1143600.0,11.2062,11.273,11.1966,11.2348,1143600.0
2015-04-29 09:35:00,11.79,11.83,11.78,11.82,662400.0,11.2539,11.2921,11.2443,11.2825,662400.0
2015-04-29 09:40:00,11.82,11.85,11.8,11.85,182400.0,11.2825,11.3112,11.2634,11.3112,182400.0
2015-04-29 09:45:00,11.84,11.88,11.84,11.85,298800.0,11.3016,11.3398,11.3016,11.3112,298800.0
2015-04-29 09:50:00,11.85,11.86,11.82,11.85,420000.0,11.3112,11.3207,11.2825,11.3112,420000.0
2015-04-29 09:55:00,11.85,11.86,11.81,11.81,133200.0,11.3112,11.3207,11.273,11.273,133200.0
2015-04-29 10:00:00,11.83,11.83,11.78,11.79,468000.0,11.2921,11.2921,11.2443,11.2539,468000.0
2015-04-29 10:05:00,11.79,11.79,11.72,11.75,546000.0,11.2539,11.2539,11.1871,11.2157,546000.0
2015-04-29 10:10:00,11.75,11.77,11.73,11.76,249600.0,11.2157,11.2348,11.1966,11.2252,249600.0
2015-04-29 10:15:00,11.76,11.76,11.73,11.75,139200.0,11.2252,11.2252,11.1966,11.2157,139200.0
2015-04-29 10:20:00,11.75,11.76,11.69,11.7,520800.0,11.2157,11.2252,11.1584,11.168,520800.0
2015-04-29 10:25:00,11.7,11.74,11.7,11.72,379200.0,11.168,11.2062,11.168,11.1871,379200.0
2015-04-29 10:30:00,11.71,11.79,11.71,11.79,532800.0,11.1775,11.2539,11.1775,11.2539,532800.0
2015-04-29 10:35:00,11.79,11.8,11.76,11.79,166800.0,11.2539,11.2634,11.2252,11.2539,166800.0
2015-04-29 10:40:00,11.79,11.8,11.78,11.8,132000.0,11.2539,11.2634,11.2443,11.2634,132000.0
2015-04-29 10:45:00,11.8,11.8,11.77,11.78,20400.0,11.2634,11.2634,11.2348,11.2443,20400.0
2015-04-29 10:50:00,11.78,11.79,11.77,11.78,44400.0,11.2443,11.2539,11.2348,11.2443,44400.0
2015-04-29 10:55:00,11.76,11.78,11.74,11.77,280800.0,11.2252,11.2443,11.2062,11.2348,280800.0
2015-04-29 11:00:00,11.77,11.83,11.76,11.83,121200.0,11.2348,11.2921,11.2252,11.2921,121200.0
2015-04-29 11:05:00,11.82,11.83,11.81,11.82,38400.0,11.2825,11.2921,11.273,11.2825,38400.0
2015-04-29 11:10:00,11.81,11.82,11.78,11.79,148800.0,11.273,11.2825,11.2443,11.2539,148800.0
2015-04-29 11:15:00,11.8,11.8,11.79,11.79,49200.0,11.2634,11.2634,11.2539,11.2539,49200.0
2015-04-29 11:20:00,11.8,11.82,11.79,11.81,177600.0,11.2634,11.2825,11.2539,11.273,177600.0
2015-04-29 11:25:00,11.81,11.81,11.78,11.78,248400.0,11.273,11.273,11.2443,11.2443,248400.0
2015-04-29 11:30:00,11.79,11.79,11.74,11.74,218400.0,11.2539,11.2539,11.2062,11.2062,218400.0
2015-04-29 11:35:00,11.74,11.75,11.73,11.74,136800.0,11.2062,11.2157,11.1966,11.2062,136800.0
2015-04-29 11:40:00,11.74,11.76,11.74,11.74,79200.0,11.2062,11.2252,11.2062,11.2062,79200.0
2015-04-29 11:45:00,11.74,11.74,11.74,11.74,9600.0,11.2062,11.2062,11.2062,11.2062,9600.0
2015-04-29 11:50:00,11.75,11.76,11.75,11.76,25200.0,11.2157,11.2252,11.2157,11.2252,25200.0
2015-04-29 11:55:00,11.77,11.77,11.76,11.76,9600.0,11.2348,11.2348,11.2252,11.2252,9600.0
2015-04-29 12:00:00,11.75,11.76,11.72,11.72,105600.0,11.2157,11.2252,11.1871,11.1871,105600.0
2015-04-29 12:05:00,11.72,11.73,11.71,11.71,382800.0,11.1871,11.1966,11.1775,11.1775,382800.0
2015-04-29 12:10:00,11.71,11.71,11.65,11.67,348000.0,11.1775,11.1775,11.1202,11.1393,348000.0
2015-04-29 12:15:00,11.66,11.67,11.64,11.64,180000.0,11.1298,11.1393,11.1107,11.1107,180000.0
2015-04-29 12:20:00,11.65,11.67,11.65,11.67,128400.0,11.1202,11.1393,11.1202,11.1393,128400.0
2015-04-29 12:25:00,11.66,11.66,11.63,11.64,220800.0,11.1298,11.1298,11.1012,11.1107,220800.0
2015-04-29 12:30:00,11.63,11.63,11.61,11.63,190800.0,11.1012,11.1012,11.0821,11.1012,190800.0
2015-04-29 12:35:00,11.63,11.64,11.63,11.63,345600.0,11.1012,11.1107,11.1012,11.1012,345600.0
2015-04-29 12:40:00,11.63,11.66,11.61,11.66,103200.0,11.1012,11.1298,11.0821,11.1298,103200.0
2015-04-29 12:45:00,11.65,11.68,11.65,11.67,172800.0,11.1202,11.1489,11.1202,11.1393,172800.0
2015-04-29 12:50:00,11.68,11.68,11.66,11.66,135600.0,11.1489,11.1489,11.1298,11.1298,135600.0
2015-04-29 12:55:00,11.66,11.71,11.66,11.7,228000.0,11.1298,11.1775,11.1298,11.168,228000.0
2015-04-29 13:00:00,11.7,11.7,11.67,11.67,380400.0,11.168,11.168,11.1393,11.1393,380400.0
2015-04-29 13:05:00,11.67,11.67,11.64,11.66,120000.0,11.1393,11.1393,11.1107,11.1298,120000.0
2015-04-29 13:10:00,11.66,11.67,11.64,11.67,64800.0,11.1298,11.1393,11.1107,11.1393,64800.0
2015-04-29 13:15:00,11.67,11.69,11.67,11.68,87600.0,11.1393,11.1584,11.1393,11.1489,87600.0
2015-04-29 13:20:00,11.67,11.69,11.66,11.67,63600.0,11.1393,11.1584,11.1298,11.1393,63600.0
2015-04-29 13:25:00,11.68,11.68,11.66,11.67,52800.0,11.1489,11.1489,11.1298,11.1393,52800.0
2015-04-29 13:30:00,11.66,11.68,11.66,11.68,66000.0,11.1298,11.1489,11.1298,11.1489,66000.0
2015-04-29 13:35:00,11.68,11.72,11.68,11.71,94800.0,11.1489,11.1871,11.1489,11.1775,94800.0
2015-04-29 13:40:00,11.71,11.75,11.7,11.75,318000.0,11.1775,11.2157,11.168,11.2157,318000.0
2015-04-29 13:45:00,11.75,11.76,11.74,11.75,212400.0,11.2157,11.2252,11.2062,11.2157,212400.0
2015-04-29 13:50:00,11.75,11.77,11.75,11.76,100800.0,11.2157,11.2348,11.2157,11.2252,100800.0
2015-04-29 13:55:00,11.77,11.79,11.76,11.76,373200.0,11.2348,11.2539,11.2252,11.2252,373200.0
2015-04-29 14:00:00,11.78,11.82,11.68,11.78,501600.0,11.2443,11.2825,11.1489,11.2443,501600.0
2015-04-29 14:05:00,11.78,11.81,11.72,11.75,784800.0,11.2443,11.273,11.1871,11.2157,784800.0
2015-04-29 14:10:00,11.75,11.78,11.69,11.71,721200.0,11.2157,11.2443,11.1584,11.1775,721200.0
2015-04-29 14:15:00,11.7,11.8,11.7,11.79,478800.0,11.168,11.2634,11.168,11.2539,478800.0
2015-04-29 14:20:00,11.78,11.84,11.78,11.81,332400.0,11.2443,11.3016,11.2443,11.273,332400.0
2015-04-29 14:25:00,11.82,11.83,11.79,11.82,186000.0,11.2825,11.2921,11.2539,11.2825,186000.0
2015-04-29 14:30:00,11.82,11.86,11.8,11.85,174000.0,11.2825,11.3207,11.2634,11.3112,174000.0
2015-04-29 14:35:00,11.85,11.87,11.83,11.84,564000.0,11.3112,11.3302,11.2921,11.3016,564000.0
2015-04-29 14:40:00,11.85,11.89,11.85,11.88,423600.0,11.3112,11.3493,11.3112,11.3398,423600.0
2015-04-29 14:45:00,11.87,11.88,11.83,11.84,278400.0,11.3302,11.3398,11.2921,11.3016,278400.0
2015-04-29 14:50:00,11.84,11.85,11.81,11.81,165600.0,11.3016,11.3112,11.273,11.273,165600.0
2015-04-29 14:55:00,11.82,11.82,11.81,11.81,109200.0,11.2825,11.2825,11.273,11.273,109200.0
2015-04-29 15:00:00,11.81,11.83,11.77,11.77,166800.0,11.273,11.2921,11.2348,11.2348,166800.0
2015-04-29 15:05:00,11.78,11.79,11.76,11.77,516000.0,11.2443,11.2539,11.2252,11.2348,516000.0
2015-04-29 15:10:00,11.77,11.78,11.72,11.78,288000.0,11.2348,11.2443,11.1871,11.2443,288000.0
2015-04-29 15:15:00,11.8,11.8,11.76,11.76,112800.0,11.2634,11.2634,11.2252,11.2252,112800.0
2015-04-29 15:20:00,11.79,11.8,11.78,11.79,147600.0,11.2539,11.2634,11.2443,11.2539,147600.0
2015-04-29 15:25:00,11.78,11.79,11.78,11.78,22800.0,11.2443,11.2539,11.2443,11.2443,22800.0
2015-04-29 15:30:00,11.78,11.8,11.78,11.8,40800.0,11.2443,11.2634,11.2443,11.2634,40800.0
2015-04-29 15:35:00,11.81,11.83,11.81,11.81,196800.0,11.273,11.2921,11.273,11.273,196800.0
2015-04-29 15:40:00,11.81,11.81,11.76,11.76,134400.0,11.273,11.273,11.2252,11.2252,134400.0
2015-04-29 15:45:00,11.75,11.77,11.75,11.77,118800.0,11.2157,11.2348,11.2157,11.2348,118800.0
2015-04-29 15:50:00,11.77,11.77,11.74,11.76,452400.0,11.2348,11.2348,11.2062,11.2252,452400.0
2015-04-29 15:55:00,11.76,11.79,11.76,11.77,782400.0,11.2252,11.2539,11.2252,11.2348,782400.0
2015-04-30 09:30:00,11.66,11.71,11.62,11.7,794400.0,11.1298,11.1775,11.0916,11.168,794400.0
2015-04-30 09:35:00,11.71,11.73,11.7,11.7,244800.0,11.1775,11.1966,11.168,11.168,244800.0
2015-04-30 09:40:00,11.71,11.72,11.66,11.66,244800.0,11.1775,11.1871,11.1298,11.1298,244800.0
2015-04-30 09:45:00,11.67,11.69,11.65,11.65,78000.0,11.1393,11.1584,11.1202,11.1202,78000.0
2015-04-30 09:50:00,11.64,11.65,11.57,11.6,1224000.0,11.1107,11.1202,11.0439,11.0725,1224000.0
2015-04-30 09:55:00,11.6,11.62,11.55,11.56,464400.0,11.0725,11.0916,11.0248,11.0343,464400.0
2015-04-30 10:00:00,11.55,11.55,11.5,11.51,510000.0,11.0248,11.0248,10.9771,10.9866,510000.0
2015-04-30 10:05:00,11.51,11.57,11.51,11.55,631200.0,10.9866,11.0439,10.9866,11.0248,631200.0
2015-04-30 10:10:00,11.55,11.59,11.53,11.58,388800.0,11.0248,11.063,11.0057,11.0534,388800.0
2015-04-30 10:15:00,11.58,11.58,11.53,11.56,152400.0,11.0534,11.0534,11.0057,11.0343,152400.0
2015-04-30 10:20:00,11.56,11.58,11.49,11.51,711600.0,11.0343,11.0534,10.9675,10.9866,711600.0
2015-04-30 10:25:00,11.51,11.54,11.51,11.52,210000.0,10.9866,11.0153,10.9866,10.9962,210000.0
2015-04-30 10:30:00,11.52,11.54,11.51,11.53,135600.0,10.9962,11.0153,10.9866,11.0057,135600.0
2015-04-30 10:35:00,11.54,11.57,11.53,11.53,378000.0,11.0153,11.0439,11.0057,11.0057,378000.0
2015-04-30 10:40:00,11.53,11.56,11.51,11.55,159600.0,11.0057,11.0343,10.9866,11.0248,159600.0
2015-04-30 10:45:00,11.53,11.58,11.53,11.56,231600.0,11.0057,11.0534,11.0057,11.0343,231600.0
2015-04-30 10:50:00,11.56,11.56,11.52,11.53,123600.0,11.0343,11.0343,10.9962,11.0057,123600.0
2015-04-30 10:55:00,11.53,11.56,11.51,11.55,456000.0,11.0057,11.0343,10.9866,11.0248,456000.0
2015-04-30 11:00:00,11.56,11.62,11.56,11.62,505200.0,11.0343,11.0916,11.0343,11.0916,505200.0
2015-04-30 11:05:00,11.61,11.66,11.61,11.65,391200.0,11.0821,11.1298,11.0821,11.1202,391200.0
2015-04-30 11:10:00,11.64,11.68,11.64,11.65,424800.0,11.1107,11.1489,11.1107,11.1202,424800.0
2015-04-30 11:15:00,11.64,11.65,11.64,11.65,58800.0,11.1107,11.1202,11.1107,11.1202,58800.0
2015-04-30 11:20:00,11.65,11.68,11.64,11.67,464400.0,11.1202,11.1489,11.1107,11.1393,464400.0
2015-04-30 11:25:00,11.67,11.68,11.64,11.66,98400.0,11.1393,11.1489,11.1107,11.1298,98400.0
2015-04-30 11:30:00,11.68,11.71,11.67,11.67,374400.0,11.1489,11.1775,11.1393,11.1393,374400.0
2015-04-30 11:35:00,11.68,11.68,11.64,11.65,232800.0,11.1489,11.1489,11.1107,11.1202,232800.0
2015-04-30 11:40:00,11.65,11.66,11.65,11.65,148800.0,11.1202,11.1298,11.1202,11.1202,148800.0
2015-04-30 11:45:00,11.66,11.66,11.65,11.65,24000.0,11.1298,11.1298,11.1202,11.1202,24000.0
2015-04-30 11:50:00,11.66,11.66,11.63,11.63,303600.0,11.1298,11.1298,11.1012,11.1012,303600.0
2015-04-30 11:55:00,11.64,11.65,11.58,11.58,232800.0,11.1107,11.1202,11.0534,11.0534,232800.0
2015-04-30 12:00:00,11.59,11.6,11.59,11.6,64800.0,11.063,11.0725,11.063,11.0725,64800.0
2015-04-30 12:05:00,11.6,11.6,11.58,11.58,36000.0,11.0725,11.0725,11.0534,11.0534,36000.0
2015-04-30 12:10:00,11.58,11.6,11.58,11.59,25200.0,11.0534,11.0725,11.0534,11.063,25200.0
2015-04-30 12:15:00,11.58,11.62,11.58,11.62,174000.0,11.0534,11.0916,11.0534,11.0916,174000.0
2015-04-30 12:20:00,11.62,11.62,11.6,11.61,19200.0,11.0916,11.0916,11.0725,11.0821,19200.0
2015-04-30 12:25:00,11.62,11.62,11.59,11.59,39600.0,11.0916,11.0916,11.063,11.063,39600.0
2015-04-30 12:30:00,11.58,11.59,11.56,11.59,56400.0,11.0534,11.063,11.0343,11.063,56400.0
2015-04-30 12:35:00,11.58,11.59,11.57,11.57,81600.0,11.0534,11.063,11.0439,11.0439,81600.0
2015-04-30 12:40:00,11.57,11.58,11.56,11.57,55200.0,11.0439,11.0534,11.0343,11.0439,55200.0
2015-04-30 12:45:00,11.57,11.57,11.53,11.55,264000.0,11.0439,11.0439,11.0057,11.0248,264000.0
2015-04-30 12:50:00,11.56,11.56,11.5,11.51,564000.0,11.0343,11.0343,10.9771,10.9866,564000.0
2015-04-30 12:55:00,11.5,11.56,11.5,11.56,392400.0,10.9771,11.0343,10.9771,11.0343,392400.0
2015-04-30 13:00:00,11.57,11.58,11.55,11.58,132000.0,11.0439,11.0534,11.0248,11.0534,132000.0
2015-04-30 13:05:00,11.58,11.59,11.56,11.59,108000.0,11.0534,11.063,11.0343,11.063,108000.0
2015-04-30 13:10:00,11.58,11.58,11.57,11.58,31200.0,11.0534,11.0534,11.0439,11.0534,31200.0
2015-04-30 13:15:00,11.59,11.59,11.56,11.58,43200.0,11.063,11.063,11.0343,11.0534,43200.0
2015-04-30 13:20:00,11.58,11.58,11.55,11.55,118800.0,11.0534,11.0534,11.0248,11.0248,118800.0
2015-04-30 13:25:00,11.56,11.56,11.54,11.56,25200.0,11.0343,11.0343,11.0153,11.0343,25200.0
2015-04-30 13:30:00,11.56,11.6,11.55,11.6,120000.0,11.0343,11.0725,11.0248,11.0725,120000.0
2015-04-30 13:35:00,11.59,11.59,11.55,11.55,75600.0,11.063,11.063,11.0248,11.0248,75600.0
2015-04-30 13:40:00,11.57,11.57,11.55,11.57,22800.0,11.0439,11.0439,11.0248,11.0439,22800.0
2015-04-30 13:45:00,11.56,11.58,11.56,11.56,681600.0,11.0343,11.0534,11.0343,11.0343,681600.0
2015-04-30 13:50:00,11.55,11.56,11.54,11.56,283200.0,11.0248,11.0343,11.0153,11.0343,283200.0
2015-04-30 13:55:00,11.55,11.57,11.55,11.56,172800.0,11.0248,11.0439,11.0248,11.0343,172800.0
2015-04-30 14:00:00,11.55,11.56,11.53,11.54,222000.0,11.0248,11.0343,11.0057,11.0153,222000.0
2015-04-30 14:05:00,11.54,11.55,11.52,11.54,46800.0,11.0153,11.0248,10.9962,11.0153,46800.0
2015-04-30 14:10:00,11.54,11.57,11.54,11.57,100800.0,11.0153,11.0439,11.0153,11.0439,100800.0
2015-04-30 14:15:00,11.57,11.57,11.55,11.56,22800.0,11.0439,11.0439,11.0248,11.0343,22800.0
2015-04-30 14:20:00,11.56,11.56,11.47,11.47,483600.0,11.0343,11.0343,10.9484,10.9484,483600.0
2015-04-30 14:25:00,11.48,11.49,11.46,11.47,187200.0,10.958,10.9675,10.9389,10.9484,187200.0
2015-04-30 14:30:00,11.47,11.47,11.44,11.46,583200.0,10.9484,10.9484,10.9198,10.9389,583200.0
2015-04-30 14:35:00,11.46,11.48,11.46,11.48,208800.0,10.9389,10.958,10.9389,10.958,208800.0
2015-04-30 14:40:00,11.48,11.49,11.45,11.46,61200.0,10.958,10.9675,10.9293,10.9389,61200.0
2015-04-30 14:45:00,11.48,11.48,11.42,11.44,318000.0,10.958,10.958,10.9007,10.9198,318000.0
2015-04-30 14:50:00,11.43,11.44,11.42,11.43,561600.0,10.9103,10.9198,10.9007,10.9103,561600.0
2015-04-30 14:55:00,11.43,11.43,11.36,11.38,416400.0,10.9103,10.9103,10.8434,10.8625,416400.0
2015-04-30 15:00:00,11.37,11.38,11.29,11.34,1134000.0,10.853,10.8625,10.7766,10.8243,1134000.0
2015-04-30 15:05:00,11.33,11.35,11.3,11.31,406800.0,10.8148,10.8339,10.7862,10.7957,406800.0
2015-04-30 15:10:00,11.3,11.32,11.28,11.32,566400.0,10.7862,10.8053,10.7671,10.8053,566400.0
2015-04-30 15:15:00,11.32,11.38,11.32,11.36,702000.0,10.8053,10.8625,10.8053,10.8434,702000.0
2015-04-30 15:20:00,11.36,11.39,11.34,11.36,613200.0,10.8434,10.8721,10.8243,10.8434,613200.0
2015-04-30 15:25:00,11.36,11.36,11.29,11.34,426000.0,10.8434,10.8434,10.7766,10.8243,426000.0
2015-04-30 15:30:00,11.34,11.39,11.31,11.38,470400.0,10.8243,10.8721,10.7957,10.8625,470400.0
2015-04-30 15:35:00,11.38,11.42,11.37,11.39,470400.0,10.8625,10.9007,10.853,10.8721,470400.0
2015-04-30 15:40:00,11.39,11.39,11.34,11.35,355200.0,10.8721,10.8721,10.8243,10.8339,355200.0
2015-04-30 15:45:00,11.34,11.39,11.34,11.37,332400.0,10.8243,10.8721,10.8243,10.853,332400.0
2015-04-30 15:50:00,11.37,11.4,11.36,11.38,826800.0,10.853,10.8816,10.8434,10.8625,826800.0
2015-04-30 15:55:00,11.39,11.43,11.38,11.41,2148000.0,10.8721,10.9103,10.8625,10.8912,2148000.0
2015-05-01 09:30:00,11.57,11.65,11.57,11.62,1158000.0,11.0439,11.1202,11.0439,11.0916,1158000.0
2015-05-01 09:35:00,11.62,11.62,11.59,11.61,238800.0,11.0916,11.0916,11.063,11.0821,238800.0
2015-05-01 09:40:00,11.61,11.64,11.61,11.63,396000.0,11.0821,11.1107,11.0821,11.1012,396000.0
2015-05-01 09:45:00,11.63,11.64,11.62,11.62,326400.0,11.1012,11.1107,11.0916,11.0916,326400.0
2015-05-01 09:50:00,11.62,11.63,11.59,11.61,435600.0,11.0916,11.1012,11.063,11.0821,435600.0
2015-05-01 09:55:00,11.6,11.62,11.59,11.6,298800.0,11.0725,11.0916,11.063,11.0725,298800.0
2015-05-01 10:00:00,11.58,11.63,11.57,11.63,360000.0,11.0534,11.1012,11.0439,11.1012,360000.0
2015-05-01 10:05:00,11.63,11.63,11.57,11.59,428400.0,11.1012,11.1012,11.0439,11.063,428400.0
2015-05-01 10:10:00,11.59,11.62,11.59,11.61,156000.0,11.063,11.0916,11.063,11.0821,156000.0
2015-05-01 10:15:00,11.6,11.67,11.6,11.67,326400.0,11.0725,11.1393,11.0725,11.1393,326400.0
2015-05-01 10:20:00,11.67,11.68,11.65,11.65,333600.0,11.1393,11.1489,11.1202,11.1202,333600.0
2015-05-01 10:25:00,11.66,11.67,11.63,11.64,176400.0,11.1298,11.1393,11.1012,11.1107,176400.0
2015-05-01 10:30:00,11.66,11.66,11.63,11.63,115200.0,11.1298,11.1298,11.1012,11.1012,115200.0
2015-05-01 10:35:00,11.63,11.63,11.6,11.61,70800.0,11.1012,11.1012,11.0725,11.0821,70800.0
2015-05-01 10:40:00,11.61,11.61,11.56,11.57,313200.0,11.0821,11.0821,11.0343,11.0439,313200.0
2015-05-01 10:45:00,11.58,11.6,11.58,11.59,68400.0,11.0534,11.0725,11.0534,11.063,68400.0
2015-05-01 10:50:00,11.58,11.61,11.58,11.6,82800.0,11.0534,11.0821,11.0534,11.0725,82800.0
2015-05-01 10:55:00,11.6,11.6,11.59,11.59,46800.0,11.0725,11.0725,11.063,11.063,46800.0
2015-05-01 11:00:00,11.61,11.64,11.61,11.63,80400.0,11.0821,11.1107,11.0821,11.1012,80400.0
2015-05-01 11:05:00,11.62,11.63,11.62,11.62,67200.0,11.0916,11.1012,11.0916,11.0916,67200.0
2015-05-01 11:10:00,11.61,11.62,11.6,11.62,30000.0,11.0821,11.0916,11.0725,11.0916,30000.0
2015-05-01 11:15:00,11.62,11.62,11.61,11.62,61200.0,11.0916,11.0916,11.0821,11.0916,61200.0
2015-05-01 11:20:00,11.62,11.63,11.62,11.62,51600.0,11.0916,11.1012,11.0916,11.0916,51600.0
2015-05-01 11:25:00,11.62,11.67,11.62,11.67,366000.0,11.0916,11.1393,11.0916,11.1393,366000.0
2015-05-01 11:30:00,11.67,11.68,11.65,11.65,189600.0,11.1393,11.1489,11.1202,11.1202,189600.0
2015-05-01 11:35:00,11.64,11.65,11.64,11.64,32400.0,11.1107,11.1202,11.1107,11.1107,32400.0
2015-05-01 11:40:00,11.64,11.64,11.6,11.62,174000.0,11.1107,11.1107,11.0725,11.0916,174000.0
2015-05-01 11:45:00,11.6,11.6,11.57,11.57,284400.0,11.0725,11.0725,11.0439,11.0439,284400.0
2015-05-01 11:50:00,11.56,11.59,11.55,11.58,246000.0,11.0343,11.063,11.0248,11.0534,246000.0
2015-05-01 11:55:00,11.57,11.62,11.57,11.6,87600.0,11.0439,11.0916,11.0439,11.0725,87600.0
2015-05-01 12:00:00,11.6,11.61,11.58,11.59,57600.0,11.0725,11.0821,11.0534,11.063,57600.0
2015-05-01 12:05:00,11.59,11.59,11.56,11.57,313200.0,11.063,11.063,11.0343,11.0439,313200.0
2015-05-01 12:10:00,11.57,11.58,11.57,11.58,3600.0,11.0439,11.0534,11.0439,11.0534,3600.0
2015-05-01 12:15:00,11.58,11.6,11.58,11.6,151200.0,11.0534,11.0725,11.0534,11.0725,151200.0
2015-05-01 12:20:00,11.61,11.61,11.59,11.61,159600.0,11.0821,11.0821,11.063,11.0821,159600.0
2015-05-01 12:25:00,11.61,11.62,11.6,11.61,33600.0,11.0821,11.0916,11.0725,11.0821,33600.0
2015-05-01 12:30:00,11.62,11.64,11.62,11.63,134400.0,11.0916,11.1107,11.0916,11.1012,134400.0
2015-05-01 12:35:00,11.63,11.63,11.62,11.63,94800.0,11.1012,11.1012,11.0916,11.1012,94800.0
2015-05-01 12:40:00,11.62,11.63,11.62,11.63,27600.0,11.0916,11.1012,11.0916,11.1012,27600.0
2015-05-01 12:45:00,11.65,11.65,11.63,11.63,8400.0,11.1202,11.1202,11.1012,11.1012,8400.0
2015-05-01 12:50:00,11.64,11.65,11.63,11.64,52800.0,11.1107,11.1202,11.1012,11.1107,52800.0
2015-05-01 12:55:00,11.64,11.66,11.64,11.66,34800.0,11.1107,11.1298,11.1107,11.1298,34800.0
2015-05-01 13:00:00,11.66,11.66,11.65,11.66,13200.0,11.1298,11.1298,11.1202,11.1298,13200.0
2015-05-01 13:05:00,11.65,11.65,11.64,11.64,10800.0,11.1202,11.1202,11.1107,11.1107,10800.0
2015-05-01 13:10:00,11.64,11.64,11.63,11.63,27600.0,11.1107,11.1107,11.1012,11.1012,27600.0
2015-05-01 13:15:00,11.64,11.67,11.64,11.66,136800.0,11.1107,11.1393,11.1107,11.1298,136800.0
2015-05-01 13:20:00,11.66,11.67,11.65,11.65,16800.0,11.1298,11.1393,11.1202,11.1202,16800.0
2015-05-01 13:25:00,11.65,11.66,11.64,11.64,30000.0,11.1202,11.1298,11.1107,11.1107,30000.0
2015-05-01 13:30:00,11.65,11.66,11.65,11.65,62400.0,11.1202,11.1298,11.1202,11.1202,62400.0
2015-05-01 13:35:00,11.64,11.67,11.64,11.67,109200.0,11.1107,11.1393,11.1107,11.1393,109200.0
2015-05-01 13:40:00,11.67,11.67,11.65,11.66,139200.0,11.1393,11.1393,11.1202,11.1298,139200.0
2015-05-01 13:45:00,11.66,11.68,11.66,11.68,220800.0,11.1298,11.1489,11.1298,11.1489,220800.0
2015-05-01 13:50:00,11.69,11.75,11.69,11.73,1539600.0,11.1584,11.2157,11.1584,11.1966,1539600.0
2015-05-01 13:55:00,11.73,11.73,11.72,11.73,76800.0,11.1966,11.1966,11.1871,11.1966,76800.0
2015-05-01 14:00:00,11.73,11.74,11.73,11.73,48000.0,11.1966,11.2062,11.1966,11.1966,48000.0
2015-05-01 14:05:00,11.73,11.74,11.73,11.74,63600.0,11.1966,11.2062,11.1966,11.2062,63600.0
2015-05-01 14:10:00,11.74,11.75,11.73,11.73,87600.0,11.2062,11.2157,11.1966,11.1966,87600.0
2015-05-01 14:15:00,11.73,11.73,11.72,11.73,64800.0,11.1966,11.1966,11.1871,11.1966,64800.0
2015-05-01 14:20:00,11.73,11.74,11.73,11.74,24000.0,11.1966,11.2062,11.1966,11.2062,24000.0
2015-05-01 14:25:00,11.74,11.78,11.74,11.78,568800.0,11.2062,11.2443,11.2062,11.2443,568800.0
2015-05-01 14:30:00,11.78,11.78,11.76,11.76,69600.0,11.2443,11.2443,11.2252,11.2252,69600.0
2015-05-01 14:35:00,11.76,11.77,11.76,11.77,44400.0,11.2252,11.2348,11.2252,11.2348,44400.0
2015-05-01 14:40:00,11.76,11.77,11.76,11.77,90000.0,11.2252,11.2348,11.2252,11.2348,90000.0
2015-05-01 14:45:00,11.76,11.76,11.75,11.76,217200.0,11.2252,11.2252,11.2157,11.2252,217200.0
2015-05-01 14:50:00,11.76,11.77,11.73,11.73,122400.0,11.2252,11.2348,11.1966,11.1966,122400.0
2015-05-01 14:55:00,11.73,11.74,11.73,11.74,260400.0,11.1966,11.2062,11.1966,11.2062,260400.0
2015-05-01 15:00:00,11.74,11.74,11.73,11.74,75600.0,11.2062,11.2062,11.1966,11.2062,75600.0
2015-05-01 15:05:00,11.73,11.75,11.73,11.74,24000.0,11.1966,11.2157,11.1966,11.2062,24000.0
2015-05-01 15:10:00,11.74,11.74,11.73,11.74,20400.0,11.2062,11.2062,11.1966,11.2062,20400.0
2015-05-01 15:15:00,11.74,11.75,11.74,11.75,20400.0,11.2062,11.2157,11.2062,11.2157,20400.0
2015-05-01 15:20:00,11.75,11.75,11.72,11.73,136800.0,11.2157,11.2157,11.1871,11.1966,136800.0
2015-05-01 15:25:00,11.73,11.74,11.7,11.7,172800.0,11.1966,11.2062,11.168,11.168,172800.0
2015-05-01 15:30:00,11.71,11.73,11.71,11.73,80400.0,11.1775,11.1966,11.1775,11.1966,80400.0
2015-05-01 15:35:00,11.73,11.74,11.73,11.73,234000.0,11.1966,11.2062,11.1966,11.1966,234000.0
2015-05-01 15:40:00,11.73,11.76,11.73,11.74,93600.0,11.1966,11.2252,11.1966,11.2062,93600.0
2015-05-01 15:45:00,11.74,11.76,11.74,11.75,98400.0,11.2062,11.2252,11.2062,11.2157,98400.0
2015-05-01 15:50:00,11.76,11.77,11.76,11.76,202800.0,11.2252,11.2348,11.2252,11.2252,202800.0
2015-05-01 15:55:00,11.76,11.79,11.76,11.78,1120800.0,11.2252,11.2539,11.2252,11.2443,1120800.0
2015-05-04 09:30:00,11.87,11.9,11.85,11.89,613200.0,11.3302,11.3589,11.3112,11.3493,613200.0
2015-05-04 09:35:00,11.89,11.93,11.89,11.92,416400.0,11.3493,11.3875,11.3493,11.378,416400.0
2015-05-04 09:40:00,11.92,11.97,11.92,11.96,639600.0,11.378,11.4257,11.378,11.4162,639600.0
2015-05-04 09:45:00,11.96,11.97,11.94,11.94,399600.0,11.4162,11.4257,11.3971,11.3971,399600.0
2015-05-04 09:50:00,11.94,11.98,11.94,11.97,355200.0,11.3971,11.4352,11.3971,11.4257,355200.0
2015-05-04 09:55:00,11.98,12.0,11.97,11.98,272400.0,11.4352,11.4543,11.4257,11.4352,272400.0
2015-05-04 10:00:00,11.98,11.99,11.96,11.99,301200.0,11.4352,11.4448,11.4162,11.4448,301200.0
2015-05-04 10:05:00,11.99,12.0,11.97,11.97,171600.0,11.4448,11.4543,11.4257,11.4257,171600.0
2015-05-04 10:10:00,11.97,11.99,11.96,11.99,152400.0,11.4257,11.4448,11.4162,11.4448,152400.0
2015-05-04 10:15:00,11.98,11.98,11.96,11.97,74400.0,11.4352,11.4352,11.4162,11.4257,74400.0
2015-05-04 10:20:00,11.97,11.97,11.96,11.96,68400.0,11.4257,11.4257,11.4162,11.4162,68400.0
2015-05-04 10:25:00,11.97,11.99,11.97,11.99,78000.0,11.4257,11.4448,11.4257,11.4448,78000.0
2015-05-04 10:30:00,11.98,11.99,11.96,11.97,109200.0,11.4352,11.4448,11.4162,11.4257,109200.0
2015-05-04 10:35:00,11.98,11.98,11.95,11.95,79200.0,11.4352,11.4352,11.4066,11.4066,79200.0
2015-05-04 10:40:00,11.95,11.96,11.94,11.96,46800.0,11.4066,11.4162,11.3971,11.4162,46800.0
2015-05-04 10:45:00,11.96,11.96,11.93,11.94,124800.0,11.4162,11.4162,11.3875,11.3971,124800.0
2015-05-04 10:50:00,11.93,11.94,11.93,11.93,37200.0,11.3875,11.3971,11.3875,11.3875,37200.0
2015-05-04 10:55:00,11.94,11.94,11.92,11.93,129600.0,11.3971,11.3971,11.378,11.3875,129600.0
2015-05-04 11:00:00,11.94,11.94,11.93,11.93,46800.0,11.3971,11.3971,11.3875,11.3875,46800.0
2015-05-04 11:05:00,11.93,11.96,11.93,11.94,141600.0,11.3875,11.4162,11.3875,11.3971,141600.0
2015-05-04 11:10:00,11.94,11.95,11.94,11.94,48000.0,11.3971,11.4066,11.3971,11.3971,48000.0
2015-05-04 11:15:00,11.94,11.94,11.92,11.92,48000.0,11.3971,11.3971,11.378,11.378,48000.0
2015-05-04 11:20:00,11.93,11.94,11.93,11.93,31200.0,11.3875,11.3971,11.3875,11.3875,31200.0
2015-05-04 11:25:00,11.94,11.94,11.93,11.93,34800.0,11.3971,11.3971,11.3875,11.3875,34800.0
2015-05-04 11:30:00,11.92,11.92,11.91,11.91,84000.0,11.378,11.378,11.3684,11.3684,84000.0
2015-05-04 11:35:00,11.91,11.92,11.91,11.92,92400.0,11.3684,11.378,11.3684,11.378,92400.0
2015-05-04 11:40:00,11.92,11.93,11.91,11.92,16800.0,11.378,11.3875,11.3684,11.378,16800.0
2015-05-04 11:45:00,11.92,11.92,11.92,11.92,12000.0,11.378,11.378,11.378,11.378,12000.0
2015-05-04 11:50:00,11.93,11.93,11.9,11.91,63600.0,11.3875,11.3875,11.3589,11.3684,63600.0
2015-05-04 11:55:00,11.92,11.95,11.92,11.94,33600.0,11.378,11.4066,11.378,11.3971,33600.0
2015-05-04 12:00:00,11.94,11.95,11.94,11.94,21600.0,11.3971,11.4066,11.3971,11.3971,21600.0
2015-05-04 12:05:00,11.94,11.95,11.94,11.95,74400.0,11.3971,11.4066,11.3971,11.4066,74400.0
2015-05-04 12:10:00,11.94,11.95,11.92,11.93,57600.0,11.3971,11.4066,11.378,11.3875,57600.0
2015-05-04 12:15:00,11.93,11.94,11.93,11.94,14400.0,11.3875,11.3971,11.3875,11.3971,14400.0
2015-05-04 12:20:00,11.93,11.93,11.91,11.92,50400.0,11.3875,11.3875,11.3684,11.378,50400.0
2015-05-04 12:25:00,11.92,11.94,11.92,11.94,159600.0,11.378,11.3971,11.378,11.3971,159600.0
2015-05-04 12:30:00,11.94,11.95,11.92,11.92,32400.0,11.3971,11.4066,11.378,11.378,32400.0
2015-05-04 12:35:00,11.92,11.93,11.92,11.93,112800.0,11.378,11.3875,11.378,11.3875,112800.0
2015-05-04 12:40:00,11.92,11.92,11.91,11.91,127200.0,11.378,11.378,11.3684,11.3684,127200.0
2015-05-04 12:45:00,11.91,11.92,11.89,11.89,160800.0,11.3684,11.378,11.3493,11.3493,160800.0
2015-05-04 12:50:00,11.9,11.91,11.89,11.91,50400.0,11.3589,11.3684,11.3493,11.3684,50400.0
2015-05-04 12:55:00,11.91,11.92,11.91,11.91,30000.0,11.3684,11.378,11.3684,11.3684,30000.0
2015-05-04 13:00:00,11.89,11.91,11.89,11.91,12000.0,11.3493,11.3684,11.3493,11.3684,12000.0
2015-05-04 13:05:00,11.89,11.89,11.86,11.87,296400.0,11.3493,11.3493,11.3207,11.3302,296400.0
2015-05-04 13:10:00,11.87,11.89,11.87,11.88,49200.0,11.3302,11.3493,11.3302,11.3398,49200.0
2015-05-04 13:15:00,11.89,11.89,11.88,11.89,14400.0,11.3493,11.3493,11.3398,11.3493,14400.0
2015-05-04 13:20:00,11.89,11.89,11.87,11.87,56400.0,11.3493,11.3493,11.3302,11.3302,56400.0
2015-05-04 13:25:00,11.87,11.9,11.87,11.89,37200.0,11.3302,11.3589,11.3302,11.3493,37200.0
2015-05-04 13:30:00,11.88,11.88,11.88,11.88,10800.0,11.3398,11.3398,11.3398,11.3398,10800.0
2015-05-04 13:35:00,11.88,11.9,11.88,11.9,52800.0,11.3398,11.3589,11.3398,11.3589,52800.0
2015-05-04 13:40:00,11.9,11.91,11.9,11.9,190800.0,11.3589,11.3684,11.3589,11.3589,190800.0
2015-05-04 13:45:00,11.9,11.91,11.9,11.91,320400.0,11.3589,11.3684,11.3589,11.3684,320400.0
2015-05-04 13:50:00,11.9,11.92,11.9,11.91,26400.0,11.3589,11.378,11.3589,11.3684,26400.0
2015-05-04 13:55:00,11.9,11.92,11.9,11.92,38400.0,11.3589,11.378,11.3589,11.378,38400.0
2015-05-04 14:00:00,11.92,11.94,11.91,11.92,159600.0,11.378,11.3971,11.3684,11.378,159600.0
2015-05-04 14:05:00,11.92,11.93,11.9,11.92,75600.0,11.378,11.3875,11.3589,11.378,75600.0
2015-05-04 14:10:00,11.93,11.93,11.91,11.91,114000.0,11.3875,11.3875,11.3684,11.3684,114000.0
2015-05-04 14:15:00,11.92,11.94,11.92,11.94,61200.0,11.378,11.3971,11.378,11.3971,61200.0
2015-05-04 14:20:00,11.93,11.94,11.92,11.94,21600.0,11.3875,11.3971,11.378,11.3971,21600.0
2015-05-04 14:25:00,11.94,11.95,11.93,11.94,81600.0,11.3971,11.4066,11.3875,11.3971,81600.0
2015-05-04 14:30:00,11.94,11.95,11.93,11.94,60000.0,11.3971,11.4066,11.3875,11.3971,60000.0
2015-05-04 14:35:00,11.94,11.95,11.93,11.94,110400.0,11.3971,11.4066,11.3875,11.3971,110400.0
2015-05-04 14:40:00,11.95,11.96,11.94,11.94,49200.0,11.4066,11.4162,11.3971,11.3971,49200.0
2015-05-04 14:45:00,11.93,11.94,11.92,11.93,33600.0,11.3875,11.3971,11.378,11.3875,33600.0
2015-05-04 14:50:00,11.92,11.93,11.92,11.92,48000.0,11.378,11.3875,11.378,11.378,48000.0
2015-05-04 14:55:00,11.92,11.93,11.92,11.93,39600.0,11.378,11.3875,11.378,11.3875,39600.0
2015-05-04 15:00:00,11.92,11.92,11.91,11.92,217200.0,11.378,11.378,11.3684,11.378,217200.0
2015-05-04 15:05:00,11.92,11.93,11.91,11.92,33600.0,11.378,11.3875,11.3684,11.378,33600.0
2015-05-04 15:10:00,11.91,11.92,11.91,11.92,55200.0,11.3684,11.378,11.3684,11.378,55200.0
2015-05-04 15:15:00,11.91,11.94,11.91,11.93,121200.0,11.3684,11.3971,11.3684,11.3875,121200.0
2015-05-04 15:20:00,11.93,11.94,11.93,11.94,57600.0,11.3875,11.3971,11.3875,11.3971,57600.0
2015-05-04 15:25:00,11.94,11.94,11.93,11.94,184800.0,11.3971,11.3971,11.3875,11.3971,184800.0
2015-05-04 15:30:00,11.93,11.95,11.92,11.93,68400.0,11.3875,11.4066,11.378,11.3875,68400.0
2015-05-04 15:35:00,11.93,11.95,11.92,11.93,152400.0,11.3875,11.4066,11.378,11.3875,152400.0
2015-05-04 15:40:00,11.92,11.92,11.9,11.91,68400.0,11.378,11.378,11.3589,11.3684,68400.0
2015-05-04 15:45:00,11.91,11.91,11.9,11.9,74400.0,11.3684,11.3684,11.3589,11.3589,74400.0
2015-05-04 15:50:00,11.9,11.91,11.89,11.89,154800.0,11.3589,11.3684,11.3493,11.3493,154800.0
2015-05-04 15:55:00,11.89,11.9,11.88,11.9,199200.0,11.3493,11.3589,11.3398,11.3589,199200.0
2015-05-05 09:30:00,11.83,11.88,11.81,11.86,1260000.0,11.2921,11.3398,11.273,11.3207,1260000.0
2015-05-05 09:35:00,11.87,11.91,11.84,11.86,975600.0,11.3302,11.3684,11.3016,11.3207,975600.0
2015-05-05 09:40:00,11.85,11.88,11.85,11.88,160800.0,11.3112,11.3398,11.3112,11.3398,160800.0
2015-05-05 09:45:00,11.86,11.88,11.8,11.82,330000.0,11.3207,11.3398,11.2634,11.2825,330000.0
2015-05-05 09:50:00,11.81,11.82,11.78,11.79,236400.0,11.273,11.2825,11.2443,11.2539,236400.0
2015-05-05 09:55:00,11.79,11.79,11.76,11.77,248400.0,11.2539,11.2539,11.2252,11.2348,248400.0
2015-05-05 10:00:00,11.77,11.77,11.72,11.73,366000.0,11.2348,11.2348,11.1871,11.1966,366000.0
2015-05-05 10:05:00,11.73,11.77,11.71,11.77,422400.0,11.1966,11.2348,11.1775,11.2348,422400.0
2015-05-05 10:10:00,11.77,11.77,11.73,11.75,241200.0,11.2348,11.2348,11.1966,11.2157,241200.0
2015-05-05 10:15:00,11.75,11.75,11.71,11.72,216000.0,11.2157,11.2157,11.1775,11.1871,216000.0
2015-05-05 10:20:00,11.71,11.79,11.71,11.78,264000.0,11.1775,11.2539,11.1775,11.2443,264000.0
2015-05-05 10:25:00,11.77,11.81,11.77,11.78,184800.0,11.2348,11.273,11.2348,11.2443,184800.0
2015-05-05 10:30:00,11.78,11.79,11.74,11.76,166800.0,11.2443,11.2539,11.2062,11.2252,166800.0
2015-05-05 10:35:00,11.74,11.78,11.74,11.76,102000.0,11.2062,11.2443,11.2062,11.2252,102000.0
2015-05-05 10:40:00,11.75,11.77,11.72,11.77,114000.0,11.2157,11.2348,11.1871,11.2348,114000.0
2015-05-05 10:45:00,11.76,11.79,11.76,11.78,79200.0,11.2252,11.2539,11.2252,11.2443,79200.0
2015-05-05 10:50:00,11.78,11.78,11.75,11.75,116400.0,11.2443,11.2443,11.2157,11.2157,116400.0
2015-05-05 10:55:00,11.75,11.77,11.74,11.75,111600.0,11.2157,11.2348,11.2062,11.2157,111600.0
2015-05-05 11:00:00,11.74,11.74,11.68,11.68,651600.0,11.2062,11.2062,11.1489,11.1489,651600.0
2015-05-05 11:05:00,11.68,11.68,11.63,11.66,734400.0,11.1489,11.1489,11.1012,11.1298,734400.0
2015-05-05 11:10:00,11.66,11.69,11.65,11.68,196800.0,11.1298,11.1584,11.1202,11.1489,196800.0
2015-05-05 11:15:00,11.67,11.68,11.65,11.65,69600.0,11.1393,11.1489,11.1202,11.1202,69600.0
2015-05-05 11:20:00,11.66,11.66,11.62,11.63,480000.0,11.1298,11.1298,11.0916,11.1012,480000.0
2015-05-05 11:25:00,11.63,11.64,11.61,11.62,325200.0,11.1012,11.1107,11.0821,11.0916,325200.0
2015-05-05 11:30:00,11.61,11.62,11.58,11.6,564000.0,11.0821,11.0916,11.0534,11.0725,564000.0
2015-05-05 11:35:00,11.6,11.62,11.6,11.61,144000.0,11.0725,11.0916,11.0725,11.0821,144000.0
2015-05-05 11:40:00,11.61,11.63,11.6,11.63,134400.0,11.0821,11.1012,11.0725,11.1012,134400.0
2015-05-05 11:45:00,11.63,11.65,11.63,11.64,94800.0,11.1012,11.1202,11.1012,11.1107,94800.0
2015-05-05 11:50:00,11.63,11.64,11.61,11.62,66000.0,11.1012,11.1107,11.0821,11.0916,66000.0
2015-05-05 11:55:00,11.62,11.65,11.62,11.65,52800.0,11.0916,11.1202,11.0916,11.1202,52800.0
2015-05-05 12:00:00,11.65,11.67,11.65,11.65,228000.0,11.1202,11.1393,11.1202,11.1202,228000.0
2015-05-05 12:05:00,11.66,11.66,11.64,11.66,122400.0,11.1298,11.1298,11.1107,11.1298,122400.0
2015-05-05 12:10:00,11.66,11.67,11.65,11.66,118800.0,11.1298,11.1393,11.1202,11.1298,118800.0
2015-05-05 12:15:00,11.67,11.7,11.66,11.69,399600.0,11.1393,11.168,11.1298,11.1584,399600.0
2015-05-05 12:20:00,11.69,11.7,11.68,11.68,171600.0,11.1584,11.168,11.1489,11.1489,171600.0
2015-05-05 12:25:00,11.69,11.69,11.67,11.67,48000.0,11.1584,11.1584,11.1393,11.1393,48000.0
2015-05-05 12:30:00,11.67,11.69,11.66,11.68,51600.0,11.1393,11.1584,11.1298,11.1489,51600.0
2015-05-05 12:35:00,11.67,11.68,11.65,11.65,38400.0,11.1393,11.1489,11.1202,11.1202,38400.0
2015-05-05 12:40:00,11.65,11.66,11.63,11.65,172800.0,11.1202,11.1298,11.1012,11.1202,172800.0
2015-05-05 12:45:00,11.65,11.67,11.65,11.67,68400.0,11.1202,11.1393,11.1202,11.1393,68400.0
2015-05-05 12:50:00,11.67,11.67,11.63,11.65,162000.0,11.1393,11.1393,11.1012,11.1202,162000.0
2015-05-05 12:55:00,11.65,11.65,11.62,11.62,62400.0,11.1202,11.1202,11.0916,11.0916,62400.0
2015-05-05 13:00:00,11.62,11.63,11.61,11.62,86400.0,11.0916,11.1012,11.0821,11.0916,86400.0
2015-05-05 13:05:00,11.6,11.6,11.58,11.58,386400.0,11.0725,11.0725,11.0534,11.0534,386400.0
2015-05-05 13:10:00,11.59,11.59,11.55,11.55,614400.0,11.063,11.063,11.0248,11.0248,614400.0
2015-05-05 13:15:00,11.55,11.56,11.54,11.55,186000.0,11.0248,11.0343,11.0153,11.0248,186000.0
2015-05-05 13:20:00,11.54,11.55,11.52,11.55,822000.0,11.0153,11.0248,10.9962,11.0248,822000.0
2015-05-05 13:25:00,11.55,11.58,11.54,11.57,255600.0,11.0248,11.0534,11.0153,11.0439,255600.0
2015-05-05 13:30:00,11.57,11.57,11.56,11.56,55200.0,11.0439,11.0439,11.0343,11.0343,55200.0
2015-05-05 13:35:00,11.56,11.6,11.56,11.59,555600.0,11.0343,11.0725,11.0343,11.063,555600.0
2015-05-05 13:40:00,11.59,11.6,11.56,11.58,166800.0,11.063,11.0725,11.0343,11.0534,166800.0
2015-05-05 13:45:00,11.58,11.58,11.56,11.57,244800.0,11.0534,11.0534,11.0343,11.0439,244800.0
2015-05-05 13:50:00,11.57,11.59,11.54,11.56,132000.0,11.0439,11.063,11.0153,11.0343,132000.0
2015-05-05 13:55:00,11.55,11.57,11.54,11.56,124800.0,11.0248,11.0439,11.0153,11.0343,124800.0
2015-05-05 14:00:00,11.55,11.55,11.53,11.53,69600.0,11.0248,11.0248,11.0057,11.0057,69600.0
2015-05-05 14:05:00,11.52,11.56,11.52,11.55,81600.0,10.9962,11.0343,10.9962,11.0248,81600.0
2015-05-05 14:10:00,11.56,11.58,11.56,11.57,115200.0,11.0343,11.0534,11.0343,11.0439,115200.0
2015-05-05 14:15:00,11.57,11.58,11.55,11.58,54000.0,11.0439,11.0534,11.0248,11.0534,54000.0
2015-05-05 14:20:00,11.59,11.6,11.56,11.57,336000.0,11.063,11.0725,11.0343,11.0439,336000.0
2015-05-05 14:25:00,11.56,11.56,11.52,11.54,204000.0,11.0343,11.0343,10.9962,11.0153,204000.0
2015-05-05 14:30:00,11.53,11.55,11.51,11.55,213600.0,11.0057,11.0248,10.9866,11.0248,213600.0
2015-05-05 14:35:00,11.55,11.56,11.53,11.53,78000.0,11.0248,11.0343,11.0057,11.0057,78000.0
2015-05-05 14:40:00,11.53,11.53,11.49,11.5,829200.0,11.0057,11.0057,10.9675,10.9771,829200.0
2015-05-05 14:45:00,11.5,11.5,11.48,11.48,228000.0,10.9771,10.9771,10.958,10.958,228000.0
2015-05-05 14:50:00,11.48,11.48,11.45,11.46,495600.0,10.958,10.958,10.9293,10.9389,495600.0
2015-05-05 14:55:00,11.46,11.5,11.45,11.48,319200.0,10.9389,10.9771,10.9293,10.958,319200.0
2015-05-05 15:00:00,11.48,11.5,11.47,11.48,157200.0,10.958,10.9771,10.9484,10.958,157200.0
2015-05-05 15:05:00,11.48,11.5,11.45,11.46,282000.0,10.958,10.9771,10.9293,10.9389,282000.0
2015-05-05 15:10:00,11.45,11.49,11.45,11.49,170400.0,10.9293,10.9675,10.9293,10.9675,170400.0
2015-05-05 15:15:00,11.48,11.5,11.47,11.47,202800.0,10.958,10.9771,10.9484,10.9484,202800.0
2015-05-05 15:20:00,11.47,11.48,11.45,11.48,116400.0,10.9484,10.958,10.9293,10.958,116400.0
2015-05-05 15:25:00,11.48,11.52,11.48,11.51,460800.0,10.958,10.9962,10.958,10.9866,460800.0
2015-05-05 15:30:00,11.51,11.53,11.5,11.53,316800.0,10.9866,11.0057,10.9771,11.0057,316800.0
2015-05-05 15:35:00,11.53,11.55,11.52,11.54,348000.0,11.0057,11.0248,10.9962,11.0153,348000.0
2015-05-05 15:40:00,11.53,11.53,11.51,11.52,404400.0,11.0057,11.0057,10.9866,10.9962,404400.0
2015-05-05 15:45:00,11.52,11.52,11.48,11.49,229200.0,10.9962,10.9962,10.958,10.9675,229200.0
2015-05-05 15:50:00,11.48,11.49,11.46,11.47,385200.0,10.958,10.9675,10.9389,10.9484,385200.0
2015-05-05 15:55:00,11.47,11.49,11.47,11.48,742800.0,10.9484,10.9675,10.9484,10.958,742800.0
2015-05-06 09:30:00,11.59,11.64,11.58,11.6,880800.0,11.063,11.1107,11.0534,11.0725,880800.0
2015-05-06 09:35:00,11.6,11.61,11.49,11.49,1273200.0,11.0725,11.0821,10.9675,10.9675,1273200.0
2015-05-06 09:40:00,11.49,11.51,11.38,11.38,1338000.0,10.9675,10.9866,10.8625,10.8625,1338000.0
2015-05-06 09:45:00,11.38,11.4,11.36,11.38,673200.0,10.8625,10.8816,10.8434,10.8625,673200.0
2015-05-06 09:50:00,11.38,11.4,11.33,11.33,787200.0,10.8625,10.8816,10.8148,10.8148,787200.0
2015-05-06 09:55:00,11.33,11.4,11.33,11.38,565200.0,10.8148,10.8816,10.8148,10.8625,565200.0
2015-05-06 10:00:00,11.38,11.39,11.35,11.39,406800.0,10.8625,10.8721,10.8339,10.8721,406800.0
2015-05-06 10:05:00,11.39,11.4,11.29,11.3,1034400.0,10.8721,10.8816,10.7766,10.7862,1034400.0
2015-05-06 10:10:00,11.3,11.33,11.27,11.32,589200.0,10.7862,10.8148,10.7575,10.8053,589200.0
2015-05-06 10:15:00,11.33,11.37,11.31,11.36,302400.0,10.8148,10.853,10.7957,10.8434,302400.0
2015-05-06 10:20:00,11.35,11.38,11.35,11.36,328800.0,10.8339,10.8625,10.8339,10.8434,328800.0
2015-05-06 10:25:00,11.35,11.4,11.33,11.38,206400.0,10.8339,10.8816,10.8148,10.8625,206400.0
2015-05-06 10:30:00,11.39,11.39,11.35,11.36,211200.0,10.8721,10.8721,10.8339,10.8434,211200.0
2015-05-06 10:35:00,11.35,11.36,11.33,11.36,244800.0,10.8339,10.8434,10.8148,10.8434,244800.0
2015-05-06 10:40:00,11.37,11.43,11.37,11.4,980400.0,10.853,10.9103,10.853,10.8816,980400.0
2015-05-06 10:45:00,11.41,11.49,11.41,11.47,470400.0,10.8912,10.9675,10.8912,10.9484,470400.0
2015-05-06 10:50:00,11.47,11.48,11.46,11.48,337200.0,10.9484,10.958,10.9389,10.958,337200.0
2015-05-06 10:55:00,11.47,11.47,11.44,11.46,153600.0,10.9484,10.9484,10.9198,10.9389,153600.0
2015-05-06 11:00:00,11.46,11.47,11.45,11.46,171600.0,10.9389,10.9484,10.9293,10.9389,171600.0
2015-05-06 11:05:00,11.47,11.47,11.42,11.42,94800.0,10.9484,10.9484,10.9007,10.9007,94800.0
2015-05-06 11:10:00,11.43,11.43,11.37,11.37,333600.0,10.9103,10.9103,10.853,10.853,333600.0
2015-05-06 11:15:00,11.37,11.39,11.36,11.38,278400.0,10.853,10.8721,10.8434,10.8625,278400.0
2015-05-06 11:20:00,11.37,11.37,11.35,11.37,150000.0,10.853,10.853,10.8339,10.853,150000.0
2015-05-06 11:25:00,11.37,11.41,11.37,11.4,152400.0,10.853,10.8912,10.853,10.8816,152400.0
2015-05-06 11:30:00,11.4,11.41,11.39,11.4,116400.0,10.8816,10.8912,10.8721,10.8816,116400.0
2015-05-06 11:35:00,11.41,11.41,11.37,11.38,115200.0,10.8912,10.8912,10.853,10.8625,115200.0
2015-05-06 11:40:00,11.39,11.44,11.39,11.44,183600.0,10.8721,10.9198,10.8721,10.9198,183600.0
2015-05-06 11:45:00,11.43,11.45,11.42,11.42,194400.0,10.9103,10.9293,10.9007,10.9007,194400.0
2015-05-06 11:50:00,11.42,11.44,11.42,11.42,42000.0,10.9007,10.9198,10.9007,10.9007,42000.0
2015-05-06 11:55:00,11.42,11.43,11.4,11.4,111600.0,10.9007,10.9103,10.8816,10.8816,111600.0
2015-05-06 12:00:00,11.41,11.41,11.37,11.37,211200.0,10.8912,10.8912,10.853,10.853,211200.0
2015-05-06 12:05:00,11.37,11.38,11.35,11.36,248400.0,10.853,10.8625,10.8339,10.8434,248400.0
2015-05-06 12:10:00,11.36,11.38,11.35,11.35,90000.0,10.8434,10.8625,10.8339,10.8339,90000.0
2015-05-06 12:15:00,11.35,11.37,11.34,11.37,31200.0,10.8339,10.853,10.8243,10.853,31200.0
2015-05-06 12:20:00,11.37,11.38,11.36,11.37,40800.0,10.853,10.8625,10.8434,10.853,40800.0
2015-05-06 12:25:00,11.38,11.38,11.35,11.35,38400.0,10.8625,10.8625,10.8339,10.8339,38400.0
2015-05-06 12:30:00,11.35,11.36,11.34,11.36,74400.0,10.8339,10.8434,10.8243,10.8434,74400.0
2015-05-06 12:35:00,11.36,11.38,11.35,11.38,134400.0,10.8434,10.8625,10.8339,10.8625,134400.0
2015-05-06 12:40:00,11.37,11.37,11.33,11.33,94800.0,10.853,10.853,10.8148,10.8148,94800.0
2015-05-06 12:45:00,11.34,11.36,11.33,11.36,67200.0,10.8243,10.8434,10.8148,10.8434,67200.0
2015-05-06 12:50:00,11.36,11.36,11.31,11.31,226800.0,10.8434,10.8434,10.7957,10.7957,226800.0
2015-05-06 12:55:00,11.31,11.34,11.31,11.32,114000.0,10.7957,10.8243,10.7957,10.8053,114000.0
2015-05-06 13:00:00,11.33,11.33,11.29,11.29,255600.0,10.8148,10.8148,10.7766,10.7766,255600.0
2015-05-06 13:05:00,11.29,11.31,11.29,11.3,75600.0,10.7766,10.7957,10.7766,10.7862,75600.0
2015-05-06 13:10:00,11.31,11.32,11.31,11.32,73200.0,10.7957,10.8053,10.7957,10.8053,73200.0
2015-05-06 13:15:00,11.32,11.34,11.32,11.34,38400.0,10.8053,10.8243,10.8053,10.8243,38400.0
2015-05-06 13:20:00,11.34,11.35,11.33,11.34,308400.0,10.8243,10.8339,10.8148,10.8243,308400.0
2015-05-06 13:25:00,11.33,11.33,11.3,11.31,58800.0,10.8148,10.8148,10.7862,10.7957,58800.0
2015-05-06 13:30:00,11.31,11.31,11.26,11.27,363600.0,10.7957,10.7957,10.748,10.7575,363600.0
2015-05-06 13:35:00,11.28,11.28,11.24,11.28,306000.0,10.7671,10.7671,10.7289,10.7671,306000.0
2015-05-06 13:40:00,11.28,11.28,11.26,11.26,82800.0,10.7671,10.7671,10.748,10.748,82800.0
2015-05-06 13:45:00,11.26,11.26,11.22,11.24,612000.0,10.748,10.748,10.7098,10.7289,612000.0
2015-05-06 13:50:00,11.23,11.24,11.21,11.22,182400.0,10.7193,10.7289,10.7003,10.7098,182400.0
2015-05-06 13:55:00,11.23,11.25,11.23,11.25,102000.0,10.7193,10.7384,10.7193,10.7384,102000.0
2015-05-06 14:00:00,11.24,11.26,11.24,11.25,67200.0,10.7289,10.748,10.7289,10.7384,67200.0
2015-05-06 14:05:00,11.25,11.27,11.24,11.25,76800.0,10.7384,10.7575,10.7289,10.7384,76800.0
2015-05-06 14:10:00,11.25,11.25,11.22,11.22,148800.0,10.7384,10.7384,10.7098,10.7098,148800.0
2015-05-06 14:15:00,11.22,11.26,11.22,11.26,42000.0,10.7098,10.748,10.7098,10.748,42000.0
2015-05-06 14:20:00,11.25,11.25,11.23,11.24,63600.0,10.7384,10.7384,10.7193,10.7289,63600.0
2015-05-06 14:25:00,11.24,11.24,11.2,11.23,360000.0,10.7289,10.7289,10.6907,10.7193,360000.0
2015-05-06 14:30:00,11.23,11.23,11.19,11.2,150000.0,10.7193,10.7193,10.6812,10.6907,150000.0
2015-05-06 14:35:00,11.19,11.19,11.16,11.16,517200.0,10.6812,10.6812,10.6525,10.6525,517200.0
2015-05-06 14:40:00,11.17,11.17,11.12,11.14,921600.0,10.6621,10.6621,10.6143,10.6334,921600.0
2015-05-06 14:45:00,11.14,11.17,11.13,11.17,220800.0,10.6334,10.6621,10.6239,10.6621,220800.0
2015-05-06 14:50:00,11.17,11.18,11.16,11.16,162000.0,10.6621,10.6716,10.6525,10.6525,162000.0
2015-05-06 14:55:00,11.17,11.2,11.16,11.19,332400.0,10.6621,10.6907,10.6525,10.6812,332400.0
2015-05-06 15:00:00,11.19,11.22,11.19,11.2,330000.0,10.6812,10.7098,10.6812,10.6907,330000.0
2015-05-06 15:05:00,11.2,11.22,11.19,11.22,133200.0,10.6907,10.7098,10.6812,10.7098,133200.0
2015-05-06 15:10:00,11.22,11.22,11.18,11.19,180000.0,10.7098,10.7098,10.6716,10.6812,180000.0
2015-05-06 15:15:00,11.19,11.19,11.15,11.16,132000.0,10.6812,10.6812,10.643,10.6525,132000.0
2015-05-06 15:20:00,11.16,11.21,11.16,11.21,166800.0,10.6525,10.7003,10.6525,10.7003,166800.0
2015-05-06 15:25:00,11.21,11.24,11.2,11.24,190800.0,10.7003,10.7289,10.6907,10.7289,190800.0
2015-05-06 15:30:00,11.24,11.25,11.2,11.2,325200.0,10.7289,10.7384,10.6907,10.6907,325200.0
2015-05-06 15:35:00,11.21,11.28,11.21,11.27,258000.0,10.7003,10.7671,10.7003,10.7575,258000.0
2015-05-06 15:40:00,11.27,11.28,11.23,11.24,472800.0,10.7575,10.7671,10.7193,10.7289,472800.0
2015-05-06 15:45:00,11.24,11.27,11.23,11.27,280800.0,10.7289,10.7575,10.7193,10.7575,280800.0
2015-05-06 15:50:00,11.27,11.28,11.25,11.26,240000.0,10.7575,10.7671,10.7384,10.748,240000.0
2015-05-06 15:55:00,11.27,11.34,11.27,11.33,745200.0,10.7575,10.8243,10.7575,10.8148,745200.0
2015-05-07 09:30:00,11.31,11.36,11.26,11.29,1075200.0,10.7957,10.8434,10.748,10.7766,1075200.0
2015-05-07 09:35:00,11.28,11.31,11.28,11.31,218400.0,10.7671,10.7957,10.7671,10.7957,218400.0
2015-05-07 09:40:00,11.31,11.39,11.3,11.37,891600.0,10.7957,10.8721,10.7862,10.853,891600.0
2015-05-07 09:45:00,11.37,11.38,11.33,11.38,610800.0,10.853,10.8625,10.8148,10.8625,610800.0
2015-05-07 09:50:00,11.38,11.39,11.3,11.32,615600.0,10.8625,10.8721,10.7862,10.8053,615600.0
2015-05-07 09:55:00,11.31,11.31,11.26,11.27,494400.0,10.7957,10.7957,10.748,10.7575,494400.0
2015-05-07 10:00:00,11.26,11.31,11.25,11.31,790800.0,10.748,10.7957,10.7384,10.7957,790800.0
2015-05-07 10:05:00,11.3,11.36,11.29,11.32,260400.0,10.7862,10.8434,10.7766,10.8053,260400.0
2015-05-07 10:10:00,11.32,11.36,11.32,11.34,200400.0,10.8053,10.8434,10.8053,10.8243,200400.0
2015-05-07 10:15:00,11.36,11.36,11.31,11.34,326400.0,10.8434,10.8434,10.7957,10.8243,326400.0
2015-05-07 10:20:00,11.34,11.35,11.32,11.33,141600.0,10.8243,10.8339,10.8053,10.8148,141600.0
2015-05-07 10:25:00,11.34,11.36,11.29,11.3,332400.0,10.8243,10.8434,10.7766,10.7862,332400.0
2015-05-07 10:30:00,11.3,11.31,11.26,11.27,326400.0,10.7862,10.7957,10.748,10.7575,326400.0
2015-05-07 10:35:00,11.28,11.32,11.28,11.32,152400.0,10.7671,10.8053,10.7671,10.8053,152400.0
2015-05-07 10:40:00,11.32,11.38,11.32,11.38,508800.0,10.8053,10.8625,10.8053,10.8625,508800.0
2015-05-07 10:45:00,11.39,11.4,11.37,11.37,313200.0,10.8721,10.8816,10.853,10.853,313200.0
2015-05-07 10:50:00,11.38,11.43,11.37,11.41,356400.0,10.8625,10.9103,10.853,10.8912,356400.0
2015-05-07 10:55:00,11.41,11.42,11.4,11.41,134400.0,10.8912,10.9007,10.8816,10.8912,134400.0
2015-05-07 11:00:00,11.41,11.42,11.4,11.41,157200.0,10.8912,10.9007,10.8816,10.8912,157200.0
2015-05-07 11:05:00,11.41,11.41,11.38,11.39,98400.0,10.8912,10.8912,10.8625,10.8721,98400.0
2015-05-07 11:10:00,11.38,11.41,11.38,11.4,42000.0,10.8625,10.8912,10.8625,10.8816,42000.0
2015-05-07 11:15:00,11.41,11.43,11.41,11.43,115200.0,10.8912,10.9103,10.8912,10.9103,115200.0
2015-05-07 11:20:00,11.43,11.46,11.42,11.45,169200.0,10.9103,10.9389,10.9007,10.9293,169200.0
2015-05-07 11:25:00,11.45,11.49,11.45,11.48,362400.0,10.9293,10.9675,10.9293,10.958,362400.0
2015-05-07 11:30:00,11.48,11.48,11.46,11.46,441600.0,10.958,10.958,10.9389,10.9389,441600.0
2015-05-07 11:35:00,11.46,11.48,11.45,11.45,73200.0,10.9389,10.958,10.9293,10.9293,73200.0
2015-05-07 11:40:00,11.46,11.48,11.45,11.46,123600.0,10.9389,10.958,10.9293,10.9389,123600.0
2015-05-07 11:45:00,11.46,11.48,11.45,11.47,163200.0,10.9389,10.958,10.9293,10.9484,163200.0
2015-05-07 11:50:00,11.46,11.46,11.44,11.45,229200.0,10.9389,10.9389,10.9198,10.9293,229200.0
2015-05-07 11:55:00,11.44,11.45,11.44,11.44,72000.0,10.9198,10.9293,10.9198,10.9198,72000.0
2015-05-07 12:00:00,11.45,11.47,11.44,11.47,73200.0,10.9293,10.9484,10.9198,10.9484,73200.0
2015-05-07 12:05:00,11.47,11.47,11.46,11.46,69600.0,10.9484,10.9484,10.9389,10.9389,69600.0
2015-05-07 12:10:00,11.46,11.48,11.45,11.48,345600.0,10.9389,10.958,10.9293,10.958,345600.0
2015-05-07 12:15:00,11.48,11.52,11.47,11.52,398400.0,10.958,10.9962,10.9484,10.9962,398400.0
2015-05-07 12:20:00,11.52,11.53,11.51,11.53,120000.0,10.9962,11.0057,10.9866,11.0057,120000.0
2015-05-07 12:25:00,11.52,11.52,11.51,11.51,37200.0,10.9962,10.9962,10.9866,10.9866,37200.0
2015-05-07 12:30:00,11.53,11.53,11.51,11.52,127200.0,11.0057,11.0057,10.9866,10.9962,127200.0
2015-05-07 12:35:00,11.52,11.54,11.52,11.53,135600.0,10.9962,11.0153,10.9962,11.0057,135600.0
2015-05-07 12:40:00,11.54,11.55,11.53,11.54,723600.0,11.0153,11.0248,11.0057,11.0153,723600.0
2015-05-07 12:45:00,11.54,11.54,11.52,11.52,108000.0,11.0153,11.0153,10.9962,10.9962,108000.0
2015-05-07 12:50:00,11.52,11.53,11.52,11.52,153600.0,10.9962,11.0057,10.9962,10.9962,153600.0
2015-05-07 12:55:00,11.52,11.53,11.51,11.53,55200.0,10.9962,11.0057,10.9866,11.0057,55200.0
2015-05-07 13:00:00,11.52,11.54,11.51,11.52,175200.0,10.9962,11.0153,10.9866,10.9962,175200.0
2015-05-07 13:05:00,11.52,11.52,11.5,11.51,116400.0,10.9962,10.9962,10.9771,10.9866,116400.0
2015-05-07 13:10:00,11.51,11.51,11.5,11.5,55200.0,10.9866,10.9866,10.9771,10.9771,55200.0
2015-05-07 13:15:00,11.5,11.51,11.49,11.49,93600.0,10.9771,10.9866,10.9675,10.9675,93600.0
2015-05-07 13:20:00,11.49,11.49,11.47,11.47,145200.0,10.9675,10.9675,10.9484,10.9484,145200.0
2015-05-07 13:25:00,11.47,11.49,11.47,11.48,20400.0,10.9484,10.9675,10.9484,10.958,20400.0
2015-05-07 13:30:00,11.47,11.5,11.47,11.49,61200.0,10.9484,10.9771,10.9484,10.9675,61200.0
2015-05-07 13:35:00,11.49,11.51,11.49,11.51,34800.0,10.9675,10.9866,10.9675,10.9866,34800.0
2015-05-07 13:40:00,11.51,11.52,11.49,11.51,76800.0,10.9866,10.9962,10.9675,10.9866,76800.0
2015-05-07 13:45:00,11.51,11.51,11.49,11.49,52800.0,10.9866,10.9866,10.9675,10.9675,52800.0
2015-05-07 13:50:00,11.49,11.5,11.49,11.49,16800.0,10.9675,10.9771,10.9675,10.9675,16800.0
2015-05-07 13:55:00,11.48,11.5,11.48,11.48,52800.0,10.958,10.9771,10.958,10.958,52800.0
2015-05-07 14:00:00,11.49,11.51,11.49,11.51,56400.0,10.9675,10.9866,10.9675,10.9866,56400.0
2015-05-07 14:05:00,11.5,11.5,11.49,11.5,28800.0,10.9771,10.9771,10.9675,10.9771,28800.0
2015-05-07 14:10:00,11.5,11.5,11.5,11.5,6000.0,10.9771,10.9771,10.9771,10.9771,6000.0
2015-05-07 14:15:00,11.51,11.51,11.5,11.5,32400.0,10.9866,10.9866,10.9771,10.9771,32400.0
2015-05-07 14:20:00,11.51,11.52,11.51,11.51,24000.0,10.9866,10.9962,10.9866,10.9866,24000.0
2015-05-07 14:25:00,11.52,11.52,11.51,11.51,51600.0,10.9962,10.9962,10.9866,10.9866,51600.0
2015-05-07 14:30:00,11.52,11.53,11.52,11.52,87600.0,10.9962,11.0057,10.9962,10.9962,87600.0
2015-05-07 14:35:00,11.51,11.51,11.5,11.5,66000.0,10.9866,10.9866,10.9771,10.9771,66000.0
2015-05-07 14:40:00,11.5,11.5,11.49,11.5,133200.0,10.9771,10.9771,10.9675,10.9771,133200.0
2015-05-07 14:45:00,11.51,11.51,11.49,11.49,20400.0,10.9866,10.9866,10.9675,10.9675,20400.0
2015-05-07 14:50:00,11.48,11.5,11.48,11.5,74400.0,10.958,10.9771,10.958,10.9771,74400.0
2015-05-07 14:55:00,11.49,11.51,11.49,11.51,21600.0,10.9675,10.9866,10.9675,10.9866,21600.0
2015-05-07 15:00:00,11.5,11.52,11.5,11.52,99600.0,10.9771,10.9962,10.9771,10.9962,99600.0
2015-05-07 15:05:00,11.52,11.52,11.51,11.51,31200.0,10.9962,10.9962,10.9866,10.9866,31200.0
2015-05-07 15:10:00,11.51,11.51,11.49,11.49,30000.0,10.9866,10.9866,10.9675,10.9675,30000.0
2015-05-07 15:15:00,11.5,11.5,11.45,11.47,244800.0,10.9771,10.9771,10.9293,10.9484,244800.0
2015-05-07 15:20:00,11.46,11.47,11.45,11.46,88800.0,10.9389,10.9484,10.9293,10.9389,88800.0
2015-05-07 15:25:00,11.46,11.46,11.44,11.46,104400.0,10.9389,10.9389,10.9198,10.9389,104400.0
2015-05-07 15:30:00,11.46,11.47,11.46,11.46,54000.0,10.9389,10.9484,10.9389,10.9389,54000.0
2015-05-07 15:35:00,11.47,11.47,11.46,11.46,42000.0,10.9484,10.9484,10.9389,10.9389,42000.0
2015-05-07 15:40:00,11.46,11.47,11.43,11.44,130800.0,10.9389,10.9484,10.9103,10.9198,130800.0
2015-05-07 15:45:00,11.43,11.47,11.43,11.47,48000.0,10.9103,10.9484,10.9103,10.9484,48000.0
2015-05-07 15:50:00,11.47,11.48,11.46,11.48,62400.0,10.9484,10.958,10.9389,10.958,62400.0
2015-05-07 15:55:00,11.48,11.5,11.46,11.47,594000.0,10.958,10.9771,10.9389,10.9484,594000.0
2015-05-08 09:30:00,11.79,11.84,11.78,11.81,1464000.0,11.2539,11.3016,11.2443,11.273,1464000.0
2015-05-08 09:35:00,11.82,11.83,11.8,11.81,386400.0,11.2825,11.2921,11.2634,11.273,386400.0
2015-05-08 09:40:00,11.8,11.88,11.8,11.88,1018800.0,11.2634,11.3398,11.2634,11.3398,1018800.0
2015-05-08 09:45:00,11.88,11.89,11.84,11.85,558000.0,11.3398,11.3493,11.3016,11.3112,558000.0
2015-05-08 09:50:00,11.86,11.88,11.85,11.86,373200.0,11.3207,11.3398,11.3112,11.3207,373200.0
2015-05-08 09:55:00,11.86,11.87,11.86,11.86,236400.0,11.3207,11.3302,11.3207,11.3207,236400.0
2015-05-08 10:00:00,11.87,11.88,11.86,11.88,842400.0,11.3302,11.3398,11.3207,11.3398,842400.0
2015-05-08 10:05:00,11.88,11.91,11.88,11.9,481200.0,11.3398,11.3684,11.3398,11.3589,481200.0
2015-05-08 10:10:00,11.9,11.91,11.89,11.89,315600.0,11.3589,11.3684,11.3493,11.3493,315600.0
2015-05-08 10:15:00,11.88,11.89,11.86,11.87,192000.0,11.3398,11.3493,11.3207,11.3302,192000.0
2015-05-08 10:20:00,11.87,11.88,11.86,11.88,158400.0,11.3302,11.3398,11.3207,11.3398,158400.0
2015-05-08 10:25:00,11.88,11.88,11.87,11.88,63600.0,11.3398,11.3398,11.3302,11.3398,63600.0
2015-05-08 10:30:00,11.88,11.89,11.87,11.87,202800.0,11.3398,11.3493,11.3302,11.3302,202800.0
2015-05-08 10:35:00,11.87,11.88,11.87,11.88,120000.0,11.3302,11.3398,11.3302,11.3398,120000.0
2015-05-08 10:40:00,11.88,11.89,11.88,11.89,114000.0,11.3398,11.3493,11.3398,11.3493,114000.0
2015-05-08 10:45:00,11.89,11.9,11.87,11.88,97200.0,11.3493,11.3589,11.3302,11.3398,97200.0
2015-05-08 10:50:00,11.89,11.9,11.88,11.89,198000.0,11.3493,11.3589,11.3398,11.3493,198000.0
2015-05-08 10:55:00,11.88,11.89,11.88,11.89,49200.0,11.3398,11.3493,11.3398,11.3493,49200.0
2015-05-08 11:00:00,11.89,11.9,11.88,11.9,187200.0,11.3493,11.3589,11.3398,11.3589,187200.0
2015-05-08 11:05:00,11.89,11.9,11.89,11.9,43200.0,11.3493,11.3589,11.3493,11.3589,43200.0
2015-05-08 11:10:00,11.9,11.91,11.9,11.9,120000.0,11.3589,11.3684,11.3589,11.3589,120000.0
2015-05-08 11:15:00,11.9,11.92,11.9,11.92,714000.0,11.3589,11.378,11.3589,11.378,714000.0
2015-05-08 11:20:00,11.92,11.92,11.91,11.91,94800.0,11.378,11.378,11.3684,11.3684,94800.0
2015-05-08 11:25:00,11.92,11.92,11.9,11.9,93600.0,11.378,11.378,11.3589,11.3589,93600.0
2015-05-08 11:30:00,11.9,11.93,11.9,11.93,80400.0,11.3589,11.3875,11.3589,11.3875,80400.0
2015-05-08 11:35:00,11.92,11.93,11.92,11.93,30000.0,11.378,11.3875,11.378,11.3875,30000.0
2015-05-08 11:40:00,11.92,11.93,11.92,11.92,76800.0,11.378,11.3875,11.378,11.378,76800.0
2015-05-08 11:45:00,11.92,11.94,11.91,11.93,98400.0,11.378,11.3971,11.3684,11.3875,98400.0
2015-05-08 11:50:00,11.92,11.96,11.92,11.95,364800.0,11.378,11.4162,11.378,11.4066,364800.0
2015-05-08 11:55:00,11.95,11.95,11.93,11.94,134400.0,11.4066,11.4066,11.3875,11.3971,134400.0
2015-05-08 12:00:00,11.95,11.95,11.94,11.95,61200.0,11.4066,11.4066,11.3971,11.4066,61200.0
2015-05-08 12:05:00,11.94,11.94,11.92,11.93,64800.0,11.3971,11.3971,11.378,11.3875,64800.0
2015-05-08 12:10:00,11.93,11.93,11.92,11.92,303600.0,11.3875,11.3875,11.378,11.378,303600.0
2015-05-08 12:15:00,11.92,11.93,11.92,11.92,112800.0,11.378,11.3875,11.378,11.378,112800.0
2015-05-08 12:20:00,11.92,11.92,11.91,11.91,544800.0,11.378,11.378,11.3684,11.3684,544800.0
2015-05-08 12:25:00,11.91,11.92,11.9,11.92,313200.0,11.3684,11.378,11.3589,11.378,313200.0
2015-05-08 12:30:00,11.92,11.93,11.91,11.91,153600.0,11.378,11.3875,11.3684,11.3684,153600.0
2015-05-08 12:35:00,11.91,11.92,11.91,11.91,72000.0,11.3684,11.378,11.3684,11.3684,72000.0
2015-05-08 12:40:00,11.91,11.91,11.9,11.91,57600.0,11.3684,11.3684,11.3589,11.3684,57600.0
2015-05-08 12:45:00,11.91,11.91,11.9,11.91,32400.0,11.3684,11.3684,11.3589,11.3684,32400.0
2015-05-08 12:50:00,11.91,11.92,11.91,11.92,20400.0,11.3684,11.378,11.3684,11.378,20400.0
2015-05-08 12:55:00,11.92,11.92,11.91,11.92,124800.0,11.378,11.378,11.3684,11.378,124800.0
2015-05-08 13:00:00,11.91,11.92,11.91,11.91,69600.0,11.3684,11.378,11.3684,11.3684,69600.0
2015-05-08 13:05:00,11.92,11.93,11.91,11.92,189600.0,11.378,11.3875,11.3684,11.378,189600.0
2015-05-08 13:10:00,11.93,11.94,11.93,11.93,43200.0,11.3875,11.3971,11.3875,11.3875,43200.0
2015-05-08 13:15:00,11.92,11.93,11.92,11.93,22800.0,11.378,11.3875,11.378,11.3875,22800.0
2015-05-08 13:20:00,11.92,11.93,11.92,11.93,27600.0,11.378,11.3875,11.378,11.3875,27600.0
2015-05-08 13:25:00,11.92,11.92,11.91,11.91,44400.0,11.378,11.378,11.3684,11.3684,44400.0
2015-05-08 13:30:00,11.91,11.91,11.9,11.9,38400.0,11.3684,11.3684,11.3589,11.3589,38400.0
2015-05-08 13:35:00,11.9,11.91,11.89,11.89,45600.0,11.3589,11.3684,11.3493,11.3493,45600.0
2015-05-08 13:40:00,11.9,11.9,11.89,11.89,19200.0,11.3589,11.3589,11.3493,11.3493,19200.0
2015-05-08 13:45:00,11.9,11.9,11.89,11.89,16800.0,11.3589,11.3589,11.3493,11.3493,16800.0
2015-05-08 13:50:00,11.89,11.9,11.89,11.9,14400.0,11.3493,11.3589,11.3493,11.3589,14400.0
2015-05-08 13:55:00,11.89,11.89,11.88,11.89,55200.0,11.3493,11.3493,11.3398,11.3493,55200.0
2015-05-08 14:00:00,11.88,11.9,11.88,11.89,116400.0,11.3398,11.3589,11.3398,11.3493,116400.0
2015-05-08 14:05:00,11.89,11.89,11.88,11.88,34800.0,11.3493,11.3493,11.3398,11.3398,34800.0
2015-05-08 14:10:00,11.88,11.89,11.88,11.88,42000.0,11.3398,11.3493,11.3398,11.3398,42000.0
2015-05-08 14:15:00,11.89,11.89,11.89,11.89,7200.0,11.3493,11.3493,11.3493,11.3493,7200.0
2015-05-08 14:20:00,11.89,11.89,11.88,11.89,18000.0,11.3493,11.3493,11.3398,11.3493,18000.0
2015-05-08 14:25:00,11.88,11.89,11.87,11.88,76800.0,11.3398,11.3493,11.3302,11.3398,76800.0
2015-05-08 14:30:00,11.87,11.88,11.87,11.87,57600.0,11.3302,11.3398,11.3302,11.3302,57600.0
2015-05-08 14:35:00,11.87,11.88,11.87,11.88,111600.0,11.3302,11.3398,11.3302,11.3398,111600.0
2015-05-08 14:40:00,11.89,11.91,11.89,11.89,106800.0,11.3493,11.3684,11.3493,11.3493,106800.0
2015-05-08 14:45:00,11.89,11.91,11.89,11.91,103200.0,11.3493,11.3684,11.3493,11.3684,103200.0
2015-05-08 14:50:00,11.89,11.9,11.89,11.9,49200.0,11.3493,11.3589,11.3493,11.3589,49200.0
2015-05-08 14:55:00,11.9,11.91,11.89,11.91,192000.0,11.3589,11.3684,11.3493,11.3684,192000.0
2015-05-08 15:00:00,11.91,11.91,11.9,11.9,117600.0,11.3684,11.3684,11.3589,11.3589,117600.0
2015-05-08 15:05:00,11.9,11.92,11.9,11.92,408000.0,11.3589,11.378,11.3589,11.378,408000.0
2015-05-08 15:10:00,11.91,11.92,11.91,11.92,69600.0,11.3684,11.378,11.3684,11.378,69600.0
2015-05-08 15:15:00,11.92,11.92,11.91,11.91,133200.0,11.378,11.378,11.3684,11.3684,133200.0
2015-05-08 15:20:00,11.91,11.92,11.9,11.9,249600.0,11.3684,11.378,11.3589,11.3589,249600.0
2015-05-08 15:25:00,11.9,11.9,11.89,11.9,111600.0,11.3589,11.3589,11.3493,11.3589,111600.0
2015-05-08 15:30:00,11.9,11.92,11.9,11.92,132000.0,11.3589,11.378,11.3589,11.378,132000.0
2015-05-08 15:35:00,11.92,11.92,11.91,11.91,168000.0,11.378,11.378,11.3684,11.3684,168000.0
2015-05-08 15:40:00,11.91,11.93,11.91,11.92,262800.0,11.3684,11.3875,11.3684,11.378,262800.0
2015-05-08 15:45:00,11.92,11.93,11.92,11.92,176400.0,11.378,11.3875,11.378,11.378,176400.0
2015-05-08 15:50:00,11.92,11.94,11.92,11.94,271200.0,11.378,11.3971,11.378,11.3971,271200.0
2015-05-08 15:55:00,11.94,11.94,11.92,11.92,958800.0,11.3971,11.3971,11.378,11.378,958800.0
2015-05-11 09:30:00,11.91,11.93,11.86,11.93,672000.0,11.3684,11.3875,11.3207,11.3875,672000.0
2015-05-11 09:35:00,11.93,11.95,11.92,11.92,306000.0,11.3875,11.4066,11.378,11.378,306000.0
2015-05-11 09:40:00,11.92,11.94,11.9,11.91,212400.0,11.378,11.3971,11.3589,11.3684,212400.0
2015-05-11 09:45:00,11.91,11.96,11.91,11.95,703200.0,11.3684,11.4162,11.3684,11.4066,703200.0
2015-05-11 09:50:00,11.94,11.95,11.91,11.91,214800.0,11.3971,11.4066,11.3684,11.3684,214800.0
2015-05-11 09:55:00,11.92,11.92,11.89,11.92,194400.0,11.378,11.378,11.3493,11.378,194400.0
2015-05-11 10:00:00,11.93,11.95,11.93,11.95,84000.0,11.3875,11.4066,11.3875,11.4066,84000.0
2015-05-11 10:05:00,11.95,11.97,11.93,11.94,141600.0,11.4066,11.4257,11.3875,11.3971,141600.0
2015-05-11 10:10:00,11.94,11.95,11.93,11.94,85200.0,11.3971,11.4066,11.3875,11.3971,85200.0
2015-05-11 10:15:00,11.94,11.94,11.92,11.92,76800.0,11.3971,11.3971,11.378,11.378,76800.0
2015-05-11 10:20:00,11.91,11.93,11.91,11.92,76800.0,11.3684,11.3875,11.3684,11.378,76800.0
2015-05-11 10:25:00,11.92,11.92,11.88,11.88,183600.0,11.378,11.378,11.3398,11.3398,183600.0
2015-05-11 10:30:00,11.88,11.88,11.83,11.85,632400.0,11.3398,11.3398,11.2921,11.3112,632400.0
2015-05-11 10:35:00,11.85,11.86,11.83,11.85,102000.0,11.3112,11.3207,11.2921,11.3112,102000.0
2015-05-11 10:40:00,11.85,11.88,11.85,11.88,217200.0,11.3112,11.3398,11.3112,11.3398,217200.0
2015-05-11 10:45:00,11.88,11.9,11.88,11.9,110400.0,11.3398,11.3589,11.3398,11.3589,110400.0
2015-05-11 10:50:00,11.9,11.92,11.9,11.9,90000.0,11.3589,11.378,11.3589,11.3589,90000.0
2015-05-11 10:55:00,11.9,11.91,11.89,11.9,132000.0,11.3589,11.3684,11.3493,11.3589,132000.0
2015-05-11 11:00:00,11.9,11.9,11.87,11.87,165600.0,11.3589,11.3589,11.3302,11.3302,165600.0
2015-05-11 11:05:00,11.86,11.89,11.86,11.89,74400.0,11.3207,11.3493,11.3207,11.3493,74400.0
2015-05-11 11:10:00,11.9,11.93,11.9,11.92,211200.0,11.3589,11.3875,11.3589,11.378,211200.0
2015-05-11 11:15:00,11.92,11.92,11.9,11.91,73200.0,11.378,11.378,11.3589,11.3684,73200.0
2015-05-11 11:20:00,11.9,11.91,11.89,11.89,151200.0,11.3589,11.3684,11.3493,11.3493,151200.0
2015-05-11 11:25:00,11.9,11.9,11.88,11.88,55200.0,11.3589,11.3589,11.3398,11.3398,55200.0
2015-05-11 11:30:00,11.89,11.89,11.88,11.88,24000.0,11.3493,11.3493,11.3398,11.3398,24000.0
2015-05-11 11:35:00,11.88,11.89,11.87,11.89,49200.0,11.3398,11.3493,11.3302,11.3493,49200.0
2015-05-11 11:40:00,11.89,11.91,11.87,11.88,319200.0,11.3493,11.3684,11.3302,11.3398,319200.0
2015-05-11 11:45:00,11.88,11.89,11.88,11.89,44400.0,11.3398,11.3493,11.3398,11.3493,44400.0
2015-05-11 11:50:00,11.9,11.92,11.9,11.91,72000.0,11.3589,11.378,11.3589,11.3684,72000.0
2015-05-11 11:55:00,11.91,11.91,11.9,11.91,42000.0,11.3684,11.3684,11.3589,11.3684,42000.0
2015-05-11 12:00:00,11.91,11.91,11.85,11.86,264000.0,11.3684,11.3684,11.3112,11.3207,264000.0
2015-05-11 12:05:00,11.86,11.86,11.84,11.84,168000.0,11.3207,11.3207,11.3016,11.3016,168000.0
2015-05-11 12:10:00,11.84,11.86,11.84,11.85,103200.0,11.3016,11.3207,11.3016,11.3112,103200.0
2015-05-11 12:15:00,11.84,11.85,11.83,11.84,170400.0,11.3016,11.3112,11.2921,11.3016,170400.0
2015-05-11 12:20:00,11.83,11.84,11.82,11.82,81600.0,11.2921,11.3016,11.2825,11.2825,81600.0
2015-05-11 12:25:00,11.83,11.85,11.82,11.85,28800.0,11.2921,11.3112,11.2825,11.3112,28800.0
2015-05-11 12:30:00,11.84,11.85,11.84,11.84,21600.0,11.3016,11.3112,11.3016,11.3016,21600.0
2015-05-11 12:35:00,11.85,11.86,11.85,11.85,51600.0,11.3112,11.3207,11.3112,11.3112,51600.0
2015-05-11 12:40:00,11.85,11.85,11.83,11.84,39600.0,11.3112,11.3112,11.2921,11.3016,39600.0
2015-05-11 12:45:00,11.84,11.84,11.83,11.83,100800.0,11.3016,11.3016,11.2921,11.2921,100800.0
2015-05-11 12:50:00,11.84,11.86,11.84,11.85,93600.0,11.3016,11.3207,11.3016,11.3112,93600.0
2015-05-11 12:55:00,11.84,11.85,11.84,11.85,92400.0,11.3016,11.3112,11.3016,11.3112,92400.0
2015-05-11 13:00:00,11.84,11.85,11.84,11.85,28800.0,11.3016,11.3112,11.3016,11.3112,28800.0
2015-05-11 13:05:00,11.85,11.86,11.85,11.86,92400.0,11.3112,11.3207,11.3112,11.3207,92400.0
2015-05-11 13:10:00,11.86,11.88,11.86,11.87,75600.0,11.3207,11.3398,11.3207,11.3302,75600.0
2015-05-11 13:15:00,11.88,11.88,11.87,11.88,201600.0,11.3398,11.3398,11.3302,11.3398,201600.0
2015-05-11 13:20:00,11.87,11.88,11.87,11.87,31200.0,11.3302,11.3398,11.3302,11.3302,31200.0
2015-05-11 13:25:00,11.87,11.88,11.86,11.87,102000.0,11.3302,11.3398,11.3207,11.3302,102000.0
2015-05-11 13:30:00,11.87,11.88,11.86,11.87,100800.0,11.3302,11.3398,11.3207,11.3302,100800.0
2015-05-11 13:35:00,11.87,11.87,11.87,11.87,22800.0,11.3302,11.3302,11.3302,11.3302,22800.0
2015-05-11 13:40:00,11.87,11.87,11.85,11.86,48000.0,11.3302,11.3302,11.3112,11.3207,48000.0
2015-05-11 13:45:00,11.86,11.86,11.84,11.84,4800.0,11.3207,11.3207,11.3016,11.3016,4800.0
2015-05-11 13:50:00,11.84,11.86,11.84,11.85,26400.0,11.3016,11.3207,11.3016,11.3112,26400.0
2015-05-11 13:55:00,11.86,11.86,11.84,11.84,21600.0,11.3207,11.3207,11.3016,11.3016,21600.0
2015-05-11 14:00:00,11.84,11.85,11.83,11.85,51600.0,11.3016,11.3112,11.2921,11.3112,51600.0
2015-05-11 14:05:00,11.85,11.85,11.82,11.82,105600.0,11.3112,11.3112,11.2825,11.2825,105600.0
2015-05-11 14:10:00,11.83,11.83,11.82,11.82,373200.0,11.2921,11.2921,11.2825,11.2825,373200.0
2015-05-11 14:15:00,11.81,11.82,11.8,11.81,146400.0,11.273,11.2825,11.2634,11.273,146400.0
2015-05-11 14:20:00,11.82,11.83,11.81,11.82,68400.0,11.2825,11.2921,11.273,11.2825,68400.0
2015-05-11 14:25:00,11.82,11.83,11.81,11.83,32400.0,11.2825,11.2921,11.273,11.2921,32400.0
2015-05-11 14:30:00,11.82,11.83,11.82,11.83,21600.0,11.2825,11.2921,11.2825,11.2921,21600.0
2015-05-11 14:35:00,11.83,11.83,11.8,11.8,114000.0,11.2921,11.2921,11.2634,11.2634,114000.0
2015-05-11 14:40:00,11.8,11.83,11.8,11.82,133200.0,11.2634,11.2921,11.2634,11.2825,133200.0
2015-05-11 14:45:00,11.81,11.81,11.8,11.81,57600.0,11.273,11.273,11.2634,11.273,57600.0
2015-05-11 14:50:00,11.81,11.81,11.77,11.77,592800.0,11.273,11.273,11.2348,11.2348,592800.0
2015-05-11 14:55:00,11.77,11.77,11.76,11.77,182400.0,11.2348,11.2348,11.2252,11.2348,182400.0
2015-05-11 15:00:00,11.76,11.76,11.73,11.75,177600.0,11.2252,11.2252,11.1966,11.2157,177600.0
2015-05-11 15:05:00,11.75,11.78,11.75,11.78,132000.0,11.2157,11.2443,11.2157,11.2443,132000.0
2015-05-11 15:10:00,11.77,11.79,11.77,11.79,82800.0,11.2348,11.2539,11.2348,11.2539,82800.0
2015-05-11 15:15:00,11.79,11.81,11.79,11.81,228000.0,11.2539,11.273,11.2539,11.273,228000.0
2015-05-11 15:20:00,11.81,11.83,11.8,11.81,166800.0,11.273,11.2921,11.2634,11.273,166800.0
2015-05-11 15:25:00,11.81,11.82,11.8,11.81,259200.0,11.273,11.2825,11.2634,11.273,259200.0
2015-05-11 15:30:00,11.81,11.81,11.78,11.78,98400.0,11.273,11.273,11.2443,11.2443,98400.0
2015-05-11 15:35:00,11.78,11.8,11.77,11.79,210000.0,11.2443,11.2634,11.2348,11.2539,210000.0
2015-05-11 15:40:00,11.79,11.81,11.79,11.81,346800.0,11.2539,11.273,11.2539,11.273,346800.0
2015-05-11 15:45:00,11.8,11.8,11.77,11.77,291600.0,11.2634,11.2634,11.2348,11.2348,291600.0
2015-05-11 15:50:00,11.77,11.78,11.76,11.78,150000.0,11.2348,11.2443,11.2252,11.2443,150000.0
2015-05-11 15:55:00,11.78,11.79,11.75,11.75,672000.0,11.2443,11.2539,11.2157,11.2157,672000.0
2015-05-12 09:30:00,11.58,11.58,11.51,11.53,937200.0,11.0534,11.0534,10.9866,11.0057,937200.0
2015-05-12 09:35:00,11.52,11.57,11.52,11.55,472800.0,10.9962,11.0439,10.9962,11.0248,472800.0
2015-05-12 09:40:00,11.54,11.54,11.43,11.44,837600.0,11.0153,11.0153,10.9103,10.9198,837600.0
2015-05-12 09:45:00,11.44,11.48,11.41,11.47,572400.0,10.9198,10.958,10.8912,10.9484,572400.0
2015-05-12 09:50:00,11.47,11.54,11.46,11.51,780000.0,10.9484,11.0153,10.9389,10.9866,780000.0
2015-05-12 09:55:00,11.51,11.54,11.49,11.49,204000.0,10.9866,11.0153,10.9675,10.9675,204000.0
2015-05-12 10:00:00,11.48,11.49,11.45,11.47,728400.0,10.958,10.9675,10.9293,10.9484,728400.0
2015-05-12 10:05:00,11.48,11.52,11.46,11.51,307200.0,10.958,10.9962,10.9389,10.9866,307200.0
2015-05-12 10:10:00,11.52,11.52,11.46,11.47,169200.0,10.9962,10.9962,10.9389,10.9484,169200.0
2015-05-12 10:15:00,11.47,11.52,11.45,11.45,162000.0,10.9484,10.9962,10.9293,10.9293,162000.0
2015-05-12 10:20:00,11.45,11.47,11.44,11.46,129600.0,10.9293,10.9484,10.9198,10.9389,129600.0
2015-05-12 10:25:00,11.46,11.49,11.46,11.47,148800.0,10.9389,10.9675,10.9389,10.9484,148800.0
2015-05-12 10:30:00,11.47,11.54,11.47,11.54,508800.0,10.9484,11.0153,10.9484,11.0153,508800.0
2015-05-12 10:35:00,11.53,11.61,11.52,11.61,606000.0,11.0057,11.0821,10.9962,11.0821,606000.0
2015-05-12 10:40:00,11.61,11.65,11.61,11.62,780000.0,11.0821,11.1202,11.0821,11.0916,780000.0
2015-05-12 10:45:00,11.62,11.68,11.62,11.64,613200.0,11.0916,11.1489,11.0916,11.1107,613200.0
2015-05-12 10:50:00,11.64,11.64,11.63,11.63,92400.0,11.1107,11.1107,11.1012,11.1012,92400.0
2015-05-12 10:55:00,11.63,11.64,11.6,11.61,133200.0,11.1012,11.1107,11.0725,11.0821,133200.0
2015-05-12 11:00:00,11.61,11.64,11.61,11.64,102000.0,11.0821,11.1107,11.0821,11.1107,102000.0
2015-05-12 11:05:00,11.66,11.69,11.66,11.66,260400.0,11.1298,11.1584,11.1298,11.1298,260400.0
2015-05-12 11:10:00,11.67,11.67,11.63,11.65,164400.0,11.1393,11.1393,11.1012,11.1202,164400.0
2015-05-12 11:15:00,11.63,11.63,11.61,11.62,126000.0,11.1012,11.1012,11.0821,11.0916,126000.0
2015-05-12 11:20:00,11.63,11.66,11.62,11.66,121200.0,11.1012,11.1298,11.0916,11.1298,121200.0
2015-05-12 11:25:00,11.65,11.65,11.62,11.62,61200.0,11.1202,11.1202,11.0916,11.0916,61200.0
2015-05-12 11:30:00,11.62,11.64,11.62,11.64,72000.0,11.0916,11.1107,11.0916,11.1107,72000.0
2015-05-12 11:35:00,11.64,11.64,11.63,11.64,112800.0,11.1107,11.1107,11.1012,11.1107,112800.0
2015-05-12 11:40:00,11.63,11.65,11.62,11.65,38400.0,11.1012,11.1202,11.0916,11.1202,38400.0
2015-05-12 11:45:00,11.65,11.68,11.65,11.67,70800.0,11.1202,11.1489,11.1202,11.1393,70800.0
2015-05-12 11:50:00,11.68,11.68,11.65,11.67,111600.0,11.1489,11.1489,11.1202,11.1393,111600.0
2015-05-12 11:55:00,11.67,11.68,11.66,11.66,69600.0,11.1393,11.1489,11.1298,11.1298,69600.0
2015-05-12 12:00:00,11.66,11.66,11.62,11.62,156000.0,11.1298,11.1298,11.0916,11.0916,156000.0
2015-05-12 12:05:00,11.63,11.63,11.59,11.6,105600.0,11.1012,11.1012,11.063,11.0725,105600.0
2015-05-12 12:10:00,11.59,11.6,11.58,11.6,192000.0,11.063,11.0725,11.0534,11.0725,192000.0
2015-05-12 12:15:00,11.6,11.62,11.59,11.61,69600.0,11.0725,11.0916,11.063,11.0821,69600.0
2015-05-12 12:20:00,11.6,11.62,11.6,11.62,15600.0,11.0725,11.0916,11.0725,11.0916,15600.0
2015-05-12 12:25:00,11.62,11.62,11.61,11.62,12000.0,11.0916,11.0916,11.0821,11.0916,12000.0
2015-05-12 12:30:00,11.62,11.62,11.61,11.61,76800.0,11.0916,11.0916,11.0821,11.0821,76800.0
2015-05-12 12:35:00,11.62,11.67,11.62,11.66,208800.0,11.0916,11.1393,11.0916,11.1298,208800.0
2015-05-12 12:40:00,11.66,11.67,11.66,11.66,44400.0,11.1298,11.1393,11.1298,11.1298,44400.0
2015-05-12 12:45:00,11.67,11.67,11.66,11.66,1254000.0,11.1393,11.1393,11.1298,11.1298,1254000.0
2015-05-12 12:50:00,11.66,11.69,11.66,11.68,187200.0,11.1298,11.1584,11.1298,11.1489,187200.0
2015-05-12 12:55:00,11.68,11.68,11.67,11.67,84000.0,11.1489,11.1489,11.1393,11.1393,84000.0
2015-05-12 13:00:00,11.67,11.68,11.65,11.65,64800.0,11.1393,11.1489,11.1202,11.1202,64800.0
2015-05-12 13:05:00,11.67,11.69,11.67,11.69,26400.0,11.1393,11.1584,11.1393,11.1584,26400.0
2015-05-12 13:10:00,11.69,11.72,11.69,11.72,1264800.0,11.1584,11.1871,11.1584,11.1871,1264800.0
2015-05-12 13:15:00,11.72,11.72,11.69,11.7,72000.0,11.1871,11.1871,11.1584,11.168,72000.0
2015-05-12 13:20:00,11.7,11.72,11.7,11.71,66000.0,11.168,11.1871,11.168,11.1775,66000.0
2015-05-12 13:25:00,11.71,11.71,11.7,11.71,39600.0,11.1775,11.1775,11.168,11.1775,39600.0
2015-05-12 13:30:00,11.69,11.7,11.68,11.68,86400.0,11.1584,11.168,11.1489,11.1489,86400.0
2015-05-12 13:35:00,11.68,11.68,11.65,11.67,135600.0,11.1489,11.1489,11.1202,11.1393,135600.0
2015-05-12 13:40:00,11.67,11.67,11.66,11.66,33600.0,11.1393,11.1393,11.1298,11.1298,33600.0
2015-05-12 13:45:00,11.66,11.67,11.66,11.67,34800.0,11.1298,11.1393,11.1298,11.1393,34800.0
2015-05-12 13:50:00,11.66,11.67,11.63,11.65,158400.0,11.1298,11.1393,11.1012,11.1202,158400.0
2015-05-12 13:55:00,11.65,11.67,11.65,11.66,56400.0,11.1202,11.1393,11.1202,11.1298,56400.0
2015-05-12 14:00:00,11.66,11.67,11.66,11.67,25200.0,11.1298,11.1393,11.1298,11.1393,25200.0
2015-05-12 14:05:00,11.68,11.69,11.68,11.68,24000.0,11.1489,11.1584,11.1489,11.1489,24000.0
2015-05-12 14:10:00,11.69,11.69,11.64,11.66,67200.0,11.1584,11.1584,11.1107,11.1298,67200.0
2015-05-12 14:15:00,11.65,11.66,11.64,11.65,44400.0,11.1202,11.1298,11.1107,11.1202,44400.0
2015-05-12 14:20:00,11.66,11.69,11.66,11.69,132000.0,11.1298,11.1584,11.1298,11.1584,132000.0
2015-05-12 14:25:00,11.69,11.72,11.69,11.71,313200.0,11.1584,11.1871,11.1584,11.1775,313200.0
2015-05-12 14:30:00,11.71,11.74,11.71,11.72,294000.0,11.1775,11.2062,11.1775,11.1871,294000.0
2015-05-12 14:35:00,11.72,11.75,11.72,11.74,231600.0,11.1871,11.2157,11.1871,11.2062,231600.0
2015-05-12 14:40:00,11.74,11.75,11.71,11.72,247200.0,11.2062,11.2157,11.1775,11.1871,247200.0
2015-05-12 14:45:00,11.72,11.72,11.72,11.72,16800.0,11.1871,11.1871,11.1871,11.1871,16800.0
2015-05-12 14:50:00,11.73,11.73,11.71,11.71,128400.0,11.1966,11.1966,11.1775,11.1775,128400.0
2015-05-12 14:55:00,11.7,11.7,11.66,11.68,398400.0,11.168,11.168,11.1298,11.1489,398400.0
2015-05-12 15:00:00,11.68,11.69,11.68,11.69,14400.0,11.1489,11.1584,11.1489,11.1584,14400.0
2015-05-12 15:05:00,11.67,11.69,11.66,11.69,31200.0,11.1393,11.1584,11.1298,11.1584,31200.0
2015-05-12 15:10:00,11.69,11.7,11.69,11.7,33600.0,11.1584,11.168,11.1584,11.168,33600.0
2015-05-12 15:15:00,11.7,11.7,11.66,11.68,26400.0,11.168,11.168,11.1298,11.1489,26400.0
2015-05-12 15:20:00,11.68,11.71,11.68,11.69,165600.0,11.1489,11.1775,11.1489,11.1584,165600.0
2015-05-12 15:25:00,11.7,11.7,11.67,11.68,48000.0,11.168,11.168,11.1393,11.1489,48000.0
2015-05-12 15:30:00,11.68,11.71,11.67,11.67,54000.0,11.1489,11.1775,11.1393,11.1393,54000.0
2015-05-12 15:35:00,11.67,11.69,11.67,11.68,124800.0,11.1393,11.1584,11.1393,11.1489,124800.0
2015-05-12 15:40:00,11.68,11.69,11.65,11.67,510000.0,11.1489,11.1584,11.1202,11.1393,510000.0
2015-05-12 15:45:00,11.67,11.68,11.67,11.68,310800.0,11.1393,11.1489,11.1393,11.1489,310800.0
2015-05-12 15:50:00,11.68,11.69,11.66,11.68,194400.0,11.1489,11.1584,11.1298,11.1489,194400.0
2015-05-12 15:55:00,11.69,11.69,11.64,11.64,540000.0,11.1584,11.1584,11.1107,11.1107,540000.0
2015-05-13 09:30:00,11.72,11.85,11.7,11.84,658800.0,11.1871,11.3112,11.168,11.3016,658800.0
2015-05-13 09:35:00,11.83,11.84,11.8,11.81,674400.0,11.2921,11.3016,11.2634,11.273,674400.0
2015-05-13 09:40:00,11.81,11.84,11.81,11.83,292800.0,11.273,11.3016,11.273,11.2921,292800.0
2015-05-13 09:45:00,11.83,11.84,11.81,11.83,268800.0,11.2921,11.3016,11.273,11.2921,268800.0
2015-05-13 09:50:00,11.84,11.84,11.8,11.8,174000.0,11.3016,11.3016,11.2634,11.2634,174000.0
2015-05-13 09:55:00,11.8,11.8,11.77,11.78,283200.0,11.2634,11.2634,11.2348,11.2443,283200.0
2015-05-13 10:00:00,11.78,11.79,11.75,11.79,230400.0,11.2443,11.2539,11.2157,11.2539,230400.0
2015-05-13 10:05:00,11.78,11.79,11.77,11.79,316800.0,11.2443,11.2539,11.2348,11.2539,316800.0
2015-05-13 10:10:00,11.78,11.81,11.78,11.8,219600.0,11.2443,11.273,11.2443,11.2634,219600.0
2015-05-13 10:15:00,11.79,11.79,11.75,11.75,146400.0,11.2539,11.2539,11.2157,11.2157,146400.0
2015-05-13 10:20:00,11.76,11.79,11.75,11.79,188400.0,11.2252,11.2539,11.2157,11.2539,188400.0
2015-05-13 10:25:00,11.79,11.79,11.77,11.77,74400.0,11.2539,11.2539,11.2348,11.2348,74400.0
2015-05-13 10:30:00,11.77,11.77,11.71,11.71,450000.0,11.2348,11.2348,11.1775,11.1775,450000.0
2015-05-13 10:35:00,11.71,11.73,11.7,11.71,355200.0,11.1775,11.1966,11.168,11.1775,355200.0
2015-05-13 10:40:00,11.71,11.72,11.7,11.7,54000.0,11.1775,11.1871,11.168,11.168,54000.0
2015-05-13 10:45:00,11.69,11.7,11.66,11.69,452400.0,11.1584,11.168,11.1298,11.1584,452400.0
2015-05-13 10:50:00,11.68,11.72,11.68,11.72,172800.0,11.1489,11.1871,11.1489,11.1871,172800.0
2015-05-13 10:55:00,11.71,11.71,11.66,11.66,132000.0,11.1775,11.1775,11.1298,11.1298,132000.0
2015-05-13 11:00:00,11.65,11.65,11.62,11.63,636000.0,11.1202,11.1202,11.0916,11.1012,636000.0
2015-05-13 11:05:00,11.63,11.66,11.63,11.66,326400.0,11.1012,11.1298,11.1012,11.1298,326400.0
2015-05-13 11:10:00,11.66,11.67,11.65,11.66,236400.0,11.1298,11.1393,11.1202,11.1298,236400.0
2015-05-13 11:15:00,11.66,11.69,11.65,11.68,148800.0,11.1298,11.1584,11.1202,11.1489,148800.0
2015-05-13 11:20:00,11.68,11.68,11.65,11.68,160800.0,11.1489,11.1489,11.1202,11.1489,160800.0
2015-05-13 11:25:00,11.67,11.67,11.65,11.65,63600.0,11.1393,11.1393,11.1202,11.1202,63600.0
2015-05-13 11:30:00,11.66,11.69,11.63,11.69,249600.0,11.1298,11.1584,11.1012,11.1584,249600.0
2015-05-13 11:35:00,11.69,11.69,11.67,11.68,52800.0,11.1584,11.1584,11.1393,11.1489,52800.0
2015-05-13 11:40:00,11.69,11.71,11.69,11.7,72000.0,11.1584,11.1775,11.1584,11.168,72000.0
2015-05-13 11:45:00,11.71,11.72,11.7,11.7,102000.0,11.1775,11.1871,11.168,11.168,102000.0
2015-05-13 11:50:00,11.7,11.7,11.68,11.69,91200.0,11.168,11.168,11.1489,11.1584,91200.0
2015-05-13 11:55:00,11.69,11.7,11.69,11.69,87600.0,11.1584,11.168,11.1584,11.1584,87600.0
2015-05-13 12:00:00,11.7,11.71,11.69,11.71,16800.0,11.168,11.1775,11.1584,11.1775,16800.0
2015-05-13 12:05:00,11.71,11.71,11.69,11.69,36000.0,11.1775,11.1775,11.1584,11.1584,36000.0
2015-05-13 12:10:00,11.69,11.69,11.68,11.68,30000.0,11.1584,11.1584,11.1489,11.1489,30000.0
2015-05-13 12:15:00,11.69,11.69,11.69,11.69,1200.0,11.1584,11.1584,11.1584,11.1584,1200.0
2015-05-13 12:20:00,11.7,11.7,11.67,11.67,24000.0,11.168,11.168,11.1393,11.1393,24000.0
2015-05-13 12:25:00,11.67,11.67,11.63,11.65,195600.0,11.1393,11.1393,11.1012,11.1202,195600.0
2015-05-13 12:30:00,11.65,11.66,11.63,11.66,66000.0,11.1202,11.1298,11.1012,11.1298,66000.0
2015-05-13 12:35:00,11.66,11.69,11.66,11.69,84000.0,11.1298,11.1584,11.1298,11.1584,84000.0
2015-05-13 12:40:00,11.69,11.69,11.67,11.67,78000.0,11.1584,11.1584,11.1393,11.1393,78000.0
2015-05-13 12:45:00,11.67,11.69,11.67,11.68,86400.0,11.1393,11.1584,11.1393,11.1489,86400.0
2015-05-13 12:50:00,11.69,11.69,11.68,11.69,39600.0,11.1584,11.1584,11.1489,11.1584,39600.0
2015-05-13 12:55:00,11.68,11.68,11.67,11.68,26400.0,11.1489,11.1489,11.1393,11.1489,26400.0
2015-05-13 13:00:00,11.69,11.74,11.69,11.74,403200.0,11.1584,11.2062,11.1584,11.2062,403200.0
2015-05-13 13:05:00,11.73,11.75,11.73,11.73,84000.0,11.1966,11.2157,11.1966,11.1966,84000.0
2015-05-13 13:10:00,11.73,11.73,11.71,11.72,108000.0,11.1966,11.1966,11.1775,11.1871,108000.0
2015-05-13 13:15:00,11.72,11.73,11.72,11.72,12000.0,11.1871,11.1966,11.1871,11.1871,12000.0
2015-05-13 13:20:00,11.72,11.72,11.69,11.7,76800.0,11.1871,11.1871,11.1584,11.168,76800.0
2015-05-13 13:25:00,11.71,11.71,11.71,11.71,24000.0,11.1775,11.1775,11.1775,11.1775,24000.0
2015-05-13 13:30:00,11.72,11.73,11.72,11.72,63600.0,11.1871,11.1966,11.1871,11.1871,63600.0
2015-05-13 13:35:00,11.72,11.72,11.71,11.71,43200.0,11.1871,11.1871,11.1775,11.1775,43200.0
2015-05-13 13:40:00,11.72,11.72,11.72,11.72,1200.0,11.1871,11.1871,11.1871,11.1871,1200.0
2015-05-13 13:45:00,11.72,11.72,11.7,11.7,20400.0,11.1871,11.1871,11.168,11.168,20400.0
2015-05-13 13:50:00,11.7,11.7,11.69,11.69,56400.0,11.168,11.168,11.1584,11.1584,56400.0
2015-05-13 13:55:00,11.69,11.71,11.69,11.7,37200.0,11.1584,11.1775,11.1584,11.168,37200.0
2015-05-13 14:00:00,11.7,11.7,11.69,11.7,28800.0,11.168,11.168,11.1584,11.168,28800.0
2015-05-13 14:05:00,11.69,11.7,11.67,11.67,86400.0,11.1584,11.168,11.1393,11.1393,86400.0
2015-05-13 14:10:00,11.67,11.67,11.65,11.67,136800.0,11.1393,11.1393,11.1202,11.1393,136800.0
2015-05-13 14:15:00,11.67,11.67,11.63,11.64,214800.0,11.1393,11.1393,11.1012,11.1107,214800.0
2015-05-13 14:20:00,11.65,11.65,11.63,11.64,97200.0,11.1202,11.1202,11.1012,11.1107,97200.0
2015-05-13 14:25:00,11.63,11.66,11.62,11.65,132000.0,11.1012,11.1298,11.0916,11.1202,132000.0
2015-05-13 14:30:00,11.64,11.65,11.63,11.65,82800.0,11.1107,11.1202,11.1012,11.1202,82800.0
2015-05-13 14:35:00,11.65,11.66,11.65,11.65,66000.0,11.1202,11.1298,11.1202,11.1202,66000.0
2015-05-13 14:40:00,11.65,11.67,11.64,11.66,57600.0,11.1202,11.1393,11.1107,11.1298,57600.0
2015-05-13 14:45:00,11.66,11.68,11.65,11.66,130800.0,11.1298,11.1489,11.1202,11.1298,130800.0
2015-05-13 14:50:00,11.66,11.66,11.63,11.63,180000.0,11.1298,11.1298,11.1012,11.1012,180000.0
2015-05-13 14:55:00,11.64,11.64,11.63,11.63,38400.0,11.1107,11.1107,11.1012,11.1012,38400.0
2015-05-13 15:00:00,11.64,11.67,11.64,11.66,256800.0,11.1107,11.1393,11.1107,11.1298,256800.0
2015-05-13 15:05:00,11.67,11.68,11.66,11.68,61200.0,11.1393,11.1489,11.1298,11.1489,61200.0
2015-05-13 15:10:00,11.66,11.66,11.64,11.64,217200.0,11.1298,11.1298,11.1107,11.1107,217200.0
2015-05-13 15:15:00,11.65,11.66,11.65,11.65,39600.0,11.1202,11.1298,11.1202,11.1202,39600.0
2015-05-13 15:20:00,11.64,11.65,11.62,11.65,358800.0,11.1107,11.1202,11.0916,11.1202,358800.0
2015-05-13 15:25:00,11.65,11.66,11.63,11.63,267600.0,11.1202,11.1298,11.1012,11.1012,267600.0
2015-05-13 15:30:00,11.63,11.63,11.6,11.61,124800.0,11.1012,11.1012,11.0725,11.0821,124800.0
2015-05-13 15:35:00,11.61,11.62,11.6,11.61,88800.0,11.0821,11.0916,11.0725,11.0821,88800.0
2015-05-13 15:40:00,11.61,11.65,11.61,11.63,186000.0,11.0821,11.1202,11.0821,11.1012,186000.0
2015-05-13 15:45:00,11.63,11.65,11.63,11.64,44400.0,11.1012,11.1202,11.1012,11.1107,44400.0
2015-05-13 15:50:00,11.64,11.65,11.63,11.64,98400.0,11.1107,11.1202,11.1012,11.1107,98400.0
2015-05-13 15:55:00,11.65,11.66,11.64,11.65,363600.0,11.1202,11.1298,11.1107,11.1202,363600.0
2015-05-14 09:30:00,11.85,11.89,11.84,11.85,1381200.0,11.3112,11.3493,11.3016,11.3112,1381200.0
2015-05-14 09:35:00,11.84,11.87,11.84,11.84,328800.0,11.3016,11.3302,11.3016,11.3016,328800.0
2015-05-14 09:40:00,11.85,11.85,11.8,11.8,552000.0,11.3112,11.3112,11.2634,11.2634,552000.0
2015-05-14 09:45:00,11.81,11.82,11.8,11.8,270000.0,11.273,11.2825,11.2634,11.2634,270000.0
2015-05-14 09:50:00,11.81,11.84,11.81,11.84,310800.0,11.273,11.3016,11.273,11.3016,310800.0
2015-05-14 09:55:00,11.84,11.85,11.82,11.82,223200.0,11.3016,11.3112,11.2825,11.2825,223200.0
2015-05-14 10:00:00,11.82,11.85,11.8,11.85,122400.0,11.2825,11.3112,11.2634,11.3112,122400.0
2015-05-14 10:05:00,11.84,11.88,11.84,11.88,315600.0,11.3016,11.3398,11.3016,11.3398,315600.0
2015-05-14 10:10:00,11.88,11.91,11.88,11.91,1030800.0,11.3398,11.3684,11.3398,11.3684,1030800.0
2015-05-14 10:15:00,11.92,11.92,11.9,11.9,159600.0,11.378,11.378,11.3589,11.3589,159600.0
2015-05-14 10:20:00,11.9,11.91,11.89,11.9,194400.0,11.3589,11.3684,11.3493,11.3589,194400.0
2015-05-14 10:25:00,11.9,11.9,11.89,11.89,33600.0,11.3589,11.3589,11.3493,11.3493,33600.0
2015-05-14 10:30:00,11.9,11.9,11.88,11.88,206400.0,11.3589,11.3589,11.3398,11.3398,206400.0
2015-05-14 10:35:00,11.88,11.9,11.88,11.89,114000.0,11.3398,11.3589,11.3398,11.3493,114000.0
2015-05-14 10:40:00,11.89,11.89,11.89,11.89,25200.0,11.3493,11.3493,11.3493,11.3493,25200.0
2015-05-14 10:45:00,11.89,11.9,11.88,11.89,162000.0,11.3493,11.3589,11.3398,11.3493,162000.0
2015-05-14 10:50:00,11.89,11.9,11.89,11.9,94800.0,11.3493,11.3589,11.3493,11.3589,94800.0
2015-05-14 10:55:00,11.9,11.91,11.89,11.89,61200.0,11.3589,11.3684,11.3493,11.3493,61200.0
2015-05-14 11:00:00,11.9,11.91,11.89,11.9,86400.0,11.3589,11.3684,11.3493,11.3589,86400.0
2015-05-14 11:05:00,11.91,11.91,11.9,11.9,44400.0,11.3684,11.3684,11.3589,11.3589,44400.0
2015-05-14 11:10:00,11.89,11.89,11.88,11.88,159600.0,11.3493,11.3493,11.3398,11.3398,159600.0
2015-05-14 11:15:00,11.88,11.88,11.87,11.87,135600.0,11.3398,11.3398,11.3302,11.3302,135600.0
2015-05-14 11:20:00,11.87,11.88,11.87,11.88,21600.0,11.3302,11.3398,11.3302,11.3398,21600.0
2015-05-14 11:25:00,11.88,11.89,11.88,11.89,52800.0,11.3398,11.3493,11.3398,11.3493,52800.0
2015-05-14 11:30:00,11.89,11.89,11.88,11.89,130800.0,11.3493,11.3493,11.3398,11.3493,130800.0
2015-05-14 11:35:00,11.89,11.89,11.88,11.88,74400.0,11.3493,11.3493,11.3398,11.3398,74400.0
2015-05-14 11:40:00,11.88,11.88,11.87,11.88,54000.0,11.3398,11.3398,11.3302,11.3398,54000.0
2015-05-14 11:45:00,11.88,11.9,11.88,11.89,106800.0,11.3398,11.3589,11.3398,11.3493,106800.0
2015-05-14 11:50:00,11.9,11.91,11.9,11.91,236400.0,11.3589,11.3684,11.3589,11.3684,236400.0
2015-05-14 11:55:00,11.91,11.91,11.9,11.9,74400.0,11.3684,11.3684,11.3589,11.3589,74400.0
2015-05-14 12:00:00,11.9,11.91,11.9,11.91,93600.0,11.3589,11.3684,11.3589,11.3684,93600.0
2015-05-14 12:05:00,11.91,11.91,11.89,11.89,22800.0,11.3684,11.3684,11.3493,11.3493,22800.0
2015-05-14 12:10:00,11.89,11.91,11.89,11.91,51600.0,11.3493,11.3684,11.3493,11.3684,51600.0
2015-05-14 12:15:00,11.91,11.92,11.91,11.92,116400.0,11.3684,11.378,11.3684,11.378,116400.0
2015-05-14 12:20:00,11.92,11.95,11.92,11.94,259200.0,11.378,11.4066,11.378,11.3971,259200.0
2015-05-14 12:25:00,11.94,11.94,11.93,11.94,56400.0,11.3971,11.3971,11.3875,11.3971,56400.0
2015-05-14 12:30:00,11.95,11.96,11.94,11.94,80400.0,11.4066,11.4162,11.3971,11.3971,80400.0
2015-05-14 12:35:00,11.95,11.95,11.93,11.93,90000.0,11.4066,11.4066,11.3875,11.3875,90000.0
2015-05-14 12:40:00,11.93,11.93,11.92,11.93,237600.0,11.3875,11.3875,11.378,11.3875,237600.0
2015-05-14 12:45:00,11.93,11.94,11.93,11.94,74400.0,11.3875,11.3971,11.3875,11.3971,74400.0
2015-05-14 12:50:00,11.94,11.95,11.94,11.94,25200.0,11.3971,11.4066,11.3971,11.3971,25200.0
2015-05-14 12:55:00,11.95,11.96,11.95,11.96,537600.0,11.4066,11.4162,11.4066,11.4162,537600.0
2015-05-14 13:00:00,11.96,11.97,11.95,11.97,156000.0,11.4162,11.4257,11.4066,11.4257,156000.0
2015-05-14 13:05:00,11.97,11.97,11.96,11.97,44400.0,11.4257,11.4257,11.4162,11.4257,44400.0
2015-05-14 13:10:00,11.97,11.97,11.96,11.96,50400.0,11.4257,11.4257,11.4162,11.4162,50400.0
2015-05-14 13:15:00,11.97,11.97,11.96,11.96,62400.0,11.4257,11.4257,11.4162,11.4162,62400.0
2015-05-14 13:20:00,11.96,11.97,11.96,11.97,164400.0,11.4162,11.4257,11.4162,11.4257,164400.0
2015-05-14 13:25:00,11.97,11.99,11.97,11.99,150000.0,11.4257,11.4448,11.4257,11.4448,150000.0
2015-05-14 13:30:00,11.99,12.01,11.99,12.0,468000.0,11.4448,11.4639,11.4448,11.4543,468000.0
2015-05-14 13:35:00,12.0,12.01,12.0,12.0,104400.0,11.4543,11.4639,11.4543,11.4543,104400.0
2015-05-14 13:40:00,11.99,12.0,11.98,11.99,171600.0,11.4448,11.4543,11.4352,11.4448,171600.0
2015-05-14 13:45:00,11.99,11.99,11.98,11.99,60000.0,11.4448,11.4448,11.4352,11.4448,60000.0
2015-05-14 13:50:00,11.99,11.99,11.98,11.99,130800.0,11.4448,11.4448,11.4352,11.4448,130800.0
2015-05-14 13:55:00,11.99,11.99,11.98,11.98,81600.0,11.4448,11.4448,11.4352,11.4352,81600.0
2015-05-14 14:00:00,11.99,11.99,11.98,11.98,106800.0,11.4448,11.4448,11.4352,11.4352,106800.0
2015-05-14 14:05:00,11.98,11.99,11.98,11.99,82800.0,11.4352,11.4448,11.4352,11.4448,82800.0
2015-05-14 14:10:00,11.99,12.0,11.99,11.99,114000.0,11.4448,11.4543,11.4448,11.4448,114000.0
2015-05-14 14:15:00,12.0,12.01,11.99,12.0,39600.0,11.4543,11.4639,11.4448,11.4543,39600.0
2015-05-14 14:20:00,12.0,12.01,12.0,12.0,54000.0,11.4543,11.4639,11.4543,11.4543,54000.0
2015-05-14 14:25:00,12.01,12.01,12.0,12.0,46800.0,11.4639,11.4639,11.4543,11.4543,46800.0
2015-05-14 14:30:00,12.0,12.01,12.0,12.0,106800.0,11.4543,11.4639,11.4543,11.4543,106800.0
2015-05-14 14:35:00,12.0,12.0,11.98,11.99,178800.0,11.4543,11.4543,11.4352,11.4448,178800.0
2015-05-14 14:40:00,11.99,11.99,11.98,11.99,66000.0,11.4448,11.4448,11.4352,11.4448,66000.0
2015-05-14 14:45:00,11.99,11.99,11.98,11.98,79200.0,11.4448,11.4448,11.4352,11.4352,79200.0
2015-05-14 14:50:00,11.98,11.99,11.98,11.99,25200.0,11.4352,11.4448,11.4352,11.4448,25200.0
2015-05-14 14:55:00,11.99,12.0,11.99,12.0,90000.0,11.4448,11.4543,11.4448,11.4543,90000.0
2015-05-14 15:00:00,12.0,12.0,11.99,12.0,120000.0,11.4543,11.4543,11.4448,11.4543,120000.0
2015-05-14 15:05:00,12.0,12.01,11.99,12.01,36000.0,11.4543,11.4639,11.4448,11.4639,36000.0
2015-05-14 15:10:00,12.01,12.02,12.0,12.02,168000.0,11.4639,11.4734,11.4543,11.4734,168000.0
2015-05-14 15:15:00,12.02,12.02,12.01,12.01,127200.0,11.4734,11.4734,11.4639,11.4639,127200.0
2015-05-14 15:20:00,12.0,12.02,12.0,12.01,40800.0,11.4543,11.4734,11.4543,11.4639,40800.0
2015-05-14 15:25:00,12.01,12.02,12.0,12.01,108000.0,11.4639,11.4734,11.4543,11.4639,108000.0
2015-05-14 15:30:00,12.01,12.01,12.0,12.0,190800.0,11.4639,11.4639,11.4543,11.4543,190800.0
2015-05-14 15:35:00,12.0,12.01,11.99,11.99,188400.0,11.4543,11.4639,11.4448,11.4448,188400.0
2015-05-14 15:40:00,11.99,12.0,11.98,11.99,270000.0,11.4448,11.4543,11.4352,11.4448,270000.0
2015-05-14 15:45:00,11.99,12.0,11.99,12.0,115200.0,11.4448,11.4543,11.4448,11.4543,115200.0
2015-05-14 15:50:00,12.0,12.01,12.0,12.01,102000.0,11.4543,11.4639,11.4543,11.4639,102000.0
2015-05-14 15:55:00,12.01,12.03,12.01,12.01,529200.0,11.4639,11.483,11.4639,11.4639,529200.0
2015-05-15 09:30:00,12.05,12.08,12.05,12.06,736800.0,11.5021,11.5307,11.5021,11.5116,736800.0
2015-05-15 09:35:00,12.06,12.06,12.01,12.03,272400.0,11.5116,11.5116,11.4639,11.483,272400.0
2015-05-15 09:40:00,12.03,12.03,11.99,12.02,402000.0,11.483,11.483,11.4448,11.4734,402000.0
2015-05-15 09:45:00,12.02,12.06,12.01,12.05,238800.0,11.4734,11.5116,11.4639,11.5021,238800.0
2015-05-15 09:50:00,12.05,12.05,12.01,12.01,99600.0,11.5021,11.5021,11.4639,11.4639,99600.0
2015-05-15 09:55:00,12.02,12.03,12.01,12.02,171600.0,11.4734,11.483,11.4639,11.4734,171600.0
2015-05-15 10:00:00,12.02,12.02,11.95,11.96,505200.0,11.4734,11.4734,11.4066,11.4162,505200.0
2015-05-15 10:05:00,11.96,11.99,11.96,11.99,129600.0,11.4162,11.4448,11.4162,11.4448,129600.0
2015-05-15 10:10:00,11.98,12.01,11.98,11.98,127200.0,11.4352,11.4639,11.4352,11.4352,127200.0
2015-05-15 10:15:00,11.98,12.01,11.97,11.97,55200.0,11.4352,11.4639,11.4257,11.4257,55200.0
2015-05-15 10:20:00,11.98,12.0,11.96,11.98,81600.0,11.4352,11.4543,11.4162,11.4352,81600.0
2015-05-15 10:25:00,11.97,12.0,11.97,12.0,43200.0,11.4257,11.4543,11.4257,11.4543,43200.0
2015-05-15 10:30:00,12.0,12.01,11.97,11.98,31200.0,11.4543,11.4639,11.4257,11.4352,31200.0
2015-05-15 10:35:00,11.97,12.0,11.97,12.0,100800.0,11.4257,11.4543,11.4257,11.4543,100800.0
2015-05-15 10:40:00,12.0,12.03,12.0,12.02,126000.0,11.4543,11.483,11.4543,11.4734,126000.0
2015-05-15 10:45:00,12.02,12.04,12.01,12.03,180000.0,11.4734,11.4925,11.4639,11.483,180000.0
2015-05-15 10:50:00,12.03,12.04,12.02,12.02,152400.0,11.483,11.4925,11.4734,11.4734,152400.0
2015-05-15 10:55:00,12.03,12.03,12.01,12.01,61200.0,11.483,11.483,11.4639,11.4639,61200.0
2015-05-15 11:00:00,12.02,12.04,12.02,12.03,94800.0,11.4734,11.4925,11.4734,11.483,94800.0
2015-05-15 11:05:00,12.03,12.04,12.03,12.04,26400.0,11.483,11.4925,11.483,11.4925,26400.0
2015-05-15 11:10:00,12.03,12.04,12.02,12.02,109200.0,11.483,11.4925,11.4734,11.4734,109200.0
2015-05-15 11:15:00,12.03,12.03,11.97,11.97,162000.0,11.483,11.483,11.4257,11.4257,162000.0
2015-05-15 11:20:00,11.98,12.0,11.98,12.0,13200.0,11.4352,11.4543,11.4352,11.4543,13200.0
2015-05-15 11:25:00,12.0,12.0,11.98,11.98,120000.0,11.4543,11.4543,11.4352,11.4352,120000.0
2015-05-15 11:30:00,11.98,12.0,11.97,11.98,42000.0,11.4352,11.4543,11.4257,11.4352,42000.0
2015-05-15 11:35:00,11.99,11.99,11.97,11.98,67200.0,11.4448,11.4448,11.4257,11.4352,67200.0
2015-05-15 11:40:00,11.97,11.99,11.97,11.99,126000.0,11.4257,11.4448,11.4257,11.4448,126000.0
2015-05-15 11:45:00,11.99,11.99,11.98,11.98,61200.0,11.4448,11.4448,11.4352,11.4352,61200.0
2015-05-15 11:50:00,11.98,11.98,11.97,11.98,192000.0,11.4352,11.4352,11.4257,11.4352,192000.0
2015-05-15 11:55:00,11.98,11.98,11.97,11.98,91200.0,11.4352,11.4352,11.4257,11.4352,91200.0
2015-05-15 12:00:00,11.98,11.99,11.97,11.97,22800.0,11.4352,11.4448,11.4257,11.4257,22800.0
2015-05-15 12:05:00,11.97,11.98,11.97,11.98,20400.0,11.4257,11.4352,11.4257,11.4352,20400.0
2015-05-15 12:10:00,11.97,11.97,11.97,11.97,20400.0,11.4257,11.4257,11.4257,11.4257,20400.0
2015-05-15 12:15:00,11.98,11.98,11.97,11.97,30000.0,11.4352,11.4352,11.4257,11.4257,30000.0
2015-05-15 12:20:00,11.99,12.0,11.99,11.99,126000.0,11.4448,11.4543,11.4448,11.4448,126000.0
2015-05-15 12:25:00,11.99,11.99,11.98,11.98,81600.0,11.4448,11.4448,11.4352,11.4352,81600.0
2015-05-15 12:30:00,11.98,11.99,11.98,11.99,46800.0,11.4352,11.4448,11.4352,11.4448,46800.0
2015-05-15 12:35:00,11.99,11.99,11.99,11.99,10800.0,11.4448,11.4448,11.4448,11.4448,10800.0
2015-05-15 12:40:00,11.98,12.01,11.98,12.01,104400.0,11.4352,11.4639,11.4352,11.4639,104400.0
2015-05-15 12:45:00,12.01,12.01,12.0,12.01,28800.0,11.4639,11.4639,11.4543,11.4639,28800.0
2015-05-15 12:50:00,12.01,12.01,12.0,12.0,21600.0,11.4639,11.4639,11.4543,11.4543,21600.0
2015-05-15 12:55:00,12.0,12.0,12.0,12.0,4800.0,11.4543,11.4543,11.4543,11.4543,4800.0
2015-05-15 13:00:00,12.0,12.01,11.99,11.99,66000.0,11.4543,11.4639,11.4448,11.4448,66000.0
2015-05-15 13:05:00,12.0,12.01,11.99,12.01,84000.0,11.4543,11.4639,11.4448,11.4639,84000.0
2015-05-15 13:10:00,12.0,12.0,12.0,12.0,81600.0,11.4543,11.4543,11.4543,11.4543,81600.0
2015-05-15 13:15:00,11.99,11.99,11.98,11.99,76800.0,11.4448,11.4448,11.4352,11.4448,76800.0
2015-05-15 13:20:00,11.99,12.0,11.99,11.99,34800.0,11.4448,11.4543,11.4448,11.4448,34800.0
2015-05-15 13:25:00,11.99,11.99,11.99,11.99,3600.0,11.4448,11.4448,11.4448,11.4448,3600.0
2015-05-15 13:30:00,11.99,11.99,11.99,11.99,24000.0,11.4448,11.4448,11.4448,11.4448,24000.0
2015-05-15 13:35:00,11.99,11.99,11.99,11.99,75600.0,11.4448,11.4448,11.4448,11.4448,75600.0
2015-05-15 13:40:00,11.99,11.99,11.99,11.99,15600.0,11.4448,11.4448,11.4448,11.4448,15600.0
2015-05-15 13:45:00,11.99,11.99,11.99,11.99,12000.0,11.4448,11.4448,11.4448,11.4448,12000.0
2015-05-15 13:50:00,11.99,12.0,11.99,11.99,27600.0,11.4448,11.4543,11.4448,11.4448,27600.0
2015-05-15 13:55:00,11.99,12.0,11.98,11.99,36000.0,11.4448,11.4543,11.4352,11.4448,36000.0
2015-05-15 14:00:00,11.99,11.99,11.99,11.99,75600.0,11.4448,11.4448,11.4448,11.4448,75600.0
2015-05-15 14:05:00,11.99,11.99,11.97,11.98,204000.0,11.4448,11.4448,11.4257,11.4352,204000.0
2015-05-15 14:10:00,11.98,11.99,11.98,11.99,57600.0,11.4352,11.4448,11.4352,11.4448,57600.0
2015-05-15 14:15:00,11.99,11.99,11.99,11.99,66000.0,11.4448,11.4448,11.4448,11.4448,66000.0
2015-05-15 14:20:00,11.99,11.99,11.99,11.99,4800.0,11.4448,11.4448,11.4448,11.4448,4800.0
2015-05-15 14:25:00,11.99,12.01,11.99,12.0,28800.0,11.4448,11.4639,11.4448,11.4543,28800.0
2015-05-15 14:30:00,12.0,12.01,12.0,12.01,34800.0,11.4543,11.4639,11.4543,11.4639,34800.0
2015-05-15 14:35:00,12.01,12.03,12.01,12.02,111600.0,11.4639,11.483,11.4639,11.4734,111600.0
2015-05-15 14:40:00,12.02,12.03,12.02,12.03,82800.0,11.4734,11.483,11.4734,11.483,82800.0
2015-05-15 14:45:00,12.03,12.03,12.02,12.02,43200.0,11.483,11.483,11.4734,11.4734,43200.0
2015-05-15 14:50:00,12.02,12.03,12.02,12.03,24000.0,11.4734,11.483,11.4734,11.483,24000.0
2015-05-15 14:55:00,12.03,12.04,12.03,12.03,87600.0,11.483,11.4925,11.483,11.483,87600.0
2015-05-15 15:00:00,12.03,12.04,12.03,12.04,42000.0,11.483,11.4925,11.483,11.4925,42000.0
2015-05-15 15:05:00,12.04,12.04,12.03,12.03,122400.0,11.4925,11.4925,11.483,11.483,122400.0
2015-05-15 15:10:00,12.03,12.04,12.03,12.03,218400.0,11.483,11.4925,11.483,11.483,218400.0
2015-05-15 15:15:00,12.04,12.04,12.02,12.02,20400.0,11.4925,11.4925,11.4734,11.4734,20400.0
2015-05-15 15:20:00,12.02,12.03,12.02,12.02,56400.0,11.4734,11.483,11.4734,11.4734,56400.0
2015-05-15 15:25:00,12.02,12.02,12.01,12.02,147600.0,11.4734,11.4734,11.4639,11.4734,147600.0
2015-05-15 15:30:00,12.01,12.03,12.01,12.03,28800.0,11.4639,11.483,11.4639,11.483,28800.0
2015-05-15 15:35:00,12.03,12.03,12.03,12.03,36000.0,11.483,11.483,11.483,11.483,36000.0
2015-05-15 15:40:00,12.03,12.03,12.03,12.03,27600.0,11.483,11.483,11.483,11.483,27600.0
2015-05-15 15:45:00,12.03,12.03,12.03,12.03,124800.0,11.483,11.483,11.483,11.483,124800.0
2015-05-15 15:50:00,12.03,12.04,12.03,12.04,230400.0,11.483,11.4925,11.483,11.4925,230400.0
2015-05-15 15:55:00,12.05,12.06,12.04,12.06,504000.0,11.5021,11.5116,11.4925,11.5116,504000.0
2015-05-18 09:30:00,12.01,12.05,12.01,12.04,498000.0,11.4639,11.5021,11.4639,11.4925,498000.0
2015-05-18 09:35:00,12.04,12.06,12.01,12.04,244800.0,11.4925,11.5116,11.4639,11.4925,244800.0
2015-05-18 09:40:00,12.04,12.05,12.03,12.03,159600.0,11.4925,11.5021,11.483,11.483,159600.0
2015-05-18 09:45:00,12.03,12.05,12.03,12.05,103200.0,11.483,11.5021,11.483,11.5021,103200.0
2015-05-18 09:50:00,12.06,12.07,12.04,12.05,273600.0,11.5116,11.5211,11.4925,11.5021,273600.0
2015-05-18 09:55:00,12.06,12.06,12.05,12.06,130800.0,11.5116,11.5116,11.5021,11.5116,130800.0
2015-05-18 10:00:00,12.07,12.07,12.04,12.04,198000.0,11.5211,11.5211,11.4925,11.4925,198000.0
2015-05-18 10:05:00,12.05,12.06,12.03,12.03,202800.0,11.5021,11.5116,11.483,11.483,202800.0
2015-05-18 10:10:00,12.04,12.04,12.02,12.03,111600.0,11.4925,11.4925,11.4734,11.483,111600.0
2015-05-18 10:15:00,12.03,12.03,12.02,12.03,31200.0,11.483,11.483,11.4734,11.483,31200.0
2015-05-18 10:20:00,12.02,12.04,12.02,12.03,52800.0,11.4734,11.4925,11.4734,11.483,52800.0
2015-05-18 10:25:00,12.04,12.04,12.03,12.03,12000.0,11.4925,11.4925,11.483,11.483,12000.0
2015-05-18 10:30:00,12.05,12.07,12.05,12.06,201600.0,11.5021,11.5211,11.5021,11.5116,201600.0
2015-05-18 10:35:00,12.06,12.07,12.06,12.06,51600.0,11.5116,11.5211,11.5116,11.5116,51600.0
2015-05-18 10:40:00,12.05,12.06,12.05,12.05,86400.0,11.5021,11.5116,11.5021,11.5021,86400.0
2015-05-18 10:45:00,12.05,12.06,12.04,12.04,60000.0,11.5021,11.5116,11.4925,11.4925,60000.0
2015-05-18 10:50:00,12.05,12.05,12.04,12.05,130800.0,11.5021,11.5021,11.4925,11.5021,130800.0
2015-05-18 10:55:00,12.04,12.04,12.03,12.03,69600.0,11.4925,11.4925,11.483,11.483,69600.0
2015-05-18 11:00:00,12.06,12.06,12.05,12.05,2400.0,11.5116,11.5116,11.5021,11.5021,2400.0
2015-05-18 11:05:00,12.06,12.06,12.06,12.06,20400.0,11.5116,11.5116,11.5116,11.5116,20400.0
2015-05-18 11:10:00,12.07,12.1,12.06,12.1,423600.0,11.5211,11.5498,11.5116,11.5498,423600.0
2015-05-18 11:15:00,12.1,12.1,12.08,12.09,87600.0,11.5498,11.5498,11.5307,11.5402,87600.0
2015-05-18 11:20:00,12.1,12.1,12.09,12.1,130800.0,11.5498,11.5498,11.5402,11.5498,130800.0
2015-05-18 11:25:00,12.1,12.11,12.1,12.1,52800.0,11.5498,11.5593,11.5498,11.5498,52800.0
2015-05-18 11:30:00,12.11,12.13,12.11,12.12,219600.0,11.5593,11.5784,11.5593,11.5689,219600.0
2015-05-18 11:35:00,12.13,12.14,12.13,12.13,84000.0,11.5784,11.588,11.5784,11.5784,84000.0
2015-05-18 11:40:00,12.14,12.14,12.13,12.13,168000.0,11.588,11.588,11.5784,11.5784,168000.0
2015-05-18 11:45:00,12.14,12.14,12.12,12.12,76800.0,11.588,11.588,11.5689,11.5689,76800.0
2015-05-18 11:50:00,12.12,12.12,12.11,12.12,61200.0,11.5689,11.5689,11.5593,11.5689,61200.0
2015-05-18 11:55:00,12.12,12.13,12.12,12.12,171600.0,11.5689,11.5784,11.5689,11.5689,171600.0
2015-05-18 12:00:00,12.13,12.13,12.13,12.13,38400.0,11.5784,11.5784,11.5784,11.5784,38400.0
2015-05-18 12:05:00,12.13,12.13,12.13,12.13,54000.0,11.5784,11.5784,11.5784,11.5784,54000.0
2015-05-18 12:10:00,12.13,12.14,12.12,12.12,39600.0,11.5784,11.588,11.5689,11.5689,39600.0
2015-05-18 12:15:00,12.12,12.13,12.12,12.12,31200.0,11.5689,11.5784,11.5689,11.5689,31200.0
2015-05-18 12:20:00,12.13,12.13,12.12,12.13,42000.0,11.5784,11.5784,11.5689,11.5784,42000.0
2015-05-18 12:25:00,12.13,12.13,12.12,12.12,20400.0,11.5784,11.5784,11.5689,11.5689,20400.0
2015-05-18 12:30:00,12.13,12.13,12.11,12.11,19200.0,11.5784,11.5784,11.5593,11.5593,19200.0
2015-05-18 12:35:00,12.12,12.13,12.12,12.13,22800.0,11.5689,11.5784,11.5689,11.5784,22800.0
2015-05-18 12:40:00,12.12,12.13,12.12,12.13,15600.0,11.5689,11.5784,11.5689,11.5784,15600.0
2015-05-18 12:45:00,12.13,12.13,12.13,12.13,106800.0,11.5784,11.5784,11.5784,11.5784,106800.0
2015-05-18 12:50:00,12.13,12.13,12.13,12.13,79200.0,11.5784,11.5784,11.5784,11.5784,79200.0
2015-05-18 12:55:00,12.13,12.13,12.12,12.13,33600.0,11.5784,11.5784,11.5689,11.5784,33600.0
2015-05-18 13:00:00,12.13,12.13,12.13,12.13,22800.0,11.5784,11.5784,11.5784,11.5784,22800.0
2015-05-18 13:05:00,12.13,12.14,12.13,12.14,34800.0,11.5784,11.588,11.5784,11.588,34800.0
2015-05-18 13:10:00,12.14,12.14,12.13,12.14,24000.0,11.588,11.588,11.5784,11.588,24000.0
2015-05-18 13:15:00,12.14,12.14,12.13,12.14,82800.0,11.588,11.588,11.5784,11.588,82800.0
2015-05-18 13:20:00,12.14,12.15,12.14,12.15,105600.0,11.588,11.5975,11.588,11.5975,105600.0
2015-05-18 13:25:00,12.15,12.15,12.13,12.13,55200.0,11.5975,11.5975,11.5784,11.5784,55200.0
2015-05-18 13:30:00,12.14,12.16,12.14,12.15,38400.0,11.588,11.6071,11.588,11.5975,38400.0
2015-05-18 13:35:00,12.15,12.15,12.15,12.15,63600.0,11.5975,11.5975,11.5975,11.5975,63600.0
2015-05-18 13:40:00,12.15,12.16,12.15,12.15,106800.0,11.5975,11.6071,11.5975,11.5975,106800.0
2015-05-18 13:45:00,12.15,12.16,12.14,12.16,54000.0,11.5975,11.6071,11.588,11.6071,54000.0
2015-05-18 13:50:00,12.16,12.17,12.16,12.16,99600.0,11.6071,11.6166,11.6071,11.6071,99600.0
2015-05-18 13:55:00,12.17,12.18,12.17,12.17,105600.0,11.6166,11.6261,11.6166,11.6166,105600.0
2015-05-18 14:00:00,12.17,12.19,12.17,12.19,104400.0,11.6166,11.6357,11.6166,11.6357,104400.0
2015-05-18 14:05:00,12.19,12.19,12.17,12.17,100800.0,11.6357,11.6357,11.6166,11.6166,100800.0
2015-05-18 14:10:00,12.17,12.18,12.17,12.18,27600.0,11.6166,11.6261,11.6166,11.6261,27600.0
2015-05-18 14:15:00,12.18,12.18,12.17,12.17,62400.0,11.6261,11.6261,11.6166,11.6166,62400.0
2015-05-18 14:20:00,12.17,12.17,12.16,12.16,50400.0,11.6166,11.6166,11.6071,11.6071,50400.0
2015-05-18 14:25:00,12.16,12.17,12.16,12.17,122400.0,11.6071,11.6166,11.6071,11.6166,122400.0
2015-05-18 14:30:00,12.17,12.17,12.17,12.17,40800.0,11.6166,11.6166,11.6166,11.6166,40800.0
2015-05-18 14:35:00,12.17,12.18,12.17,12.18,18000.0,11.6166,11.6261,11.6166,11.6261,18000.0
2015-05-18 14:40:00,12.18,12.18,12.18,12.18,20400.0,11.6261,11.6261,11.6261,11.6261,20400.0
2015-05-18 14:45:00,12.18,12.19,12.17,12.17,42000.0,11.6261,11.6357,11.6166,11.6166,42000.0
2015-05-18 14:50:00,12.18,12.18,12.18,12.18,7200.0,11.6261,11.6261,11.6261,11.6261,7200.0
2015-05-18 14:55:00,12.18,12.18,12.18,12.18,13200.0,11.6261,11.6261,11.6261,11.6261,13200.0
2015-05-18 15:00:00,12.19,12.19,12.18,12.19,12000.0,11.6357,11.6357,11.6261,11.6357,12000.0
2015-05-18 15:05:00,12.19,12.19,12.19,12.19,44400.0,11.6357,11.6357,11.6357,11.6357,44400.0
2015-05-18 15:10:00,12.19,12.2,12.19,12.19,80400.0,11.6357,11.6452,11.6357,11.6357,80400.0
2015-05-18 15:15:00,12.19,12.2,12.19,12.2,162000.0,11.6357,11.6452,11.6357,11.6452,162000.0
2015-05-18 15:20:00,12.2,12.21,12.2,12.21,114000.0,11.6452,11.6548,11.6452,11.6548,114000.0
2015-05-18 15:25:00,12.21,12.21,12.19,12.19,193200.0,11.6548,11.6548,11.6357,11.6357,193200.0
2015-05-18 15:30:00,12.19,12.19,12.18,12.19,234000.0,11.6357,11.6357,11.6261,11.6357,234000.0
2015-05-18 15:35:00,12.19,12.19,12.18,12.19,145200.0,11.6357,11.6357,11.6261,11.6357,145200.0
2015-05-18 15:40:00,12.19,12.2,12.19,12.19,82800.0,11.6357,11.6452,11.6357,11.6357,82800.0
2015-05-18 15:45:00,12.19,12.19,12.17,12.17,117600.0,11.6357,11.6357,11.6166,11.6166,117600.0
2015-05-18 15:50:00,12.18,12.18,12.17,12.17,96000.0,11.6261,11.6261,11.6166,11.6166,96000.0
2015-05-18 15:55:00,12.17,12.17,12.15,12.16,366000.0,11.6166,11.6166,11.5975,11.6071,366000.0
2015-05-19 09:30:00,12.19,12.2,12.16,12.17,510000.0,11.6357,11.6452,11.6071,11.6166,510000.0
2015-05-19 09:35:00,12.17,12.17,12.12,12.14,327600.0,11.6166,11.6166,11.5689,11.588,327600.0
2015-05-19 09:40:00,12.14,12.18,12.11,12.16,274800.0,11.588,11.6261,11.5593,11.6071,274800.0
2015-05-19 09:45:00,12.16,12.16,12.14,12.15,206400.0,11.6071,11.6071,11.588,11.5975,206400.0
2015-05-19 09:50:00,12.15,12.17,12.15,12.16,112800.0,11.5975,11.6166,11.5975,11.6071,112800.0
2015-05-19 09:55:00,12.16,12.17,12.16,12.16,126000.0,11.6071,11.6166,11.6071,11.6071,126000.0
2015-05-19 10:00:00,12.17,12.18,12.15,12.15,94800.0,11.6166,11.6261,11.5975,11.5975,94800.0
2015-05-19 10:05:00,12.14,12.14,12.13,12.14,141600.0,11.588,11.588,11.5784,11.588,141600.0
2015-05-19 10:10:00,12.14,12.16,12.13,12.16,252000.0,11.588,11.6071,11.5784,11.6071,252000.0
2015-05-19 10:15:00,12.15,12.17,12.15,12.17,38400.0,11.5975,11.6166,11.5975,11.6166,38400.0
2015-05-19 10:20:00,12.17,12.17,12.13,12.14,28800.0,11.6166,11.6166,11.5784,11.588,28800.0
2015-05-19 10:25:00,12.14,12.18,12.14,12.17,96000.0,11.588,11.6261,11.588,11.6166,96000.0
2015-05-19 10:30:00,12.17,12.19,12.17,12.17,148800.0,11.6166,11.6357,11.6166,11.6166,148800.0
2015-05-19 10:35:00,12.19,12.19,12.18,12.19,78000.0,11.6357,11.6357,11.6261,11.6357,78000.0
2015-05-19 10:40:00,12.19,12.2,12.19,12.19,72000.0,11.6357,11.6452,11.6357,11.6357,72000.0
2015-05-19 10:45:00,12.19,12.19,12.17,12.18,97200.0,11.6357,11.6357,11.6166,11.6261,97200.0
2015-05-19 10:50:00,12.17,12.17,12.16,12.17,60000.0,11.6166,11.6166,11.6071,11.6166,60000.0
2015-05-19 10:55:00,12.16,12.16,12.15,12.16,33600.0,11.6071,11.6071,11.5975,11.6071,33600.0
2015-05-19 11:00:00,12.16,12.17,12.14,12.14,82800.0,11.6071,11.6166,11.588,11.588,82800.0
2015-05-19 11:05:00,12.14,12.15,12.14,12.14,31200.0,11.588,11.5975,11.588,11.588,31200.0
2015-05-19 11:10:00,12.14,12.15,12.13,12.15,175200.0,11.588,11.5975,11.5784,11.5975,175200.0
2015-05-19 11:15:00,12.14,12.18,12.14,12.18,70800.0,11.588,11.6261,11.588,11.6261,70800.0
2015-05-19 11:20:00,12.17,12.18,12.17,12.17,54000.0,11.6166,11.6261,11.6166,11.6166,54000.0
2015-05-19 11:25:00,12.18,12.19,12.18,12.18,24000.0,11.6261,11.6357,11.6261,11.6261,24000.0
2015-05-19 11:30:00,12.19,12.21,12.18,12.2,108000.0,11.6357,11.6548,11.6261,11.6452,108000.0
2015-05-19 11:35:00,12.19,12.19,12.19,12.19,58800.0,11.6357,11.6357,11.6357,11.6357,58800.0
2015-05-19 11:40:00,12.17,12.17,12.16,12.17,16800.0,11.6166,11.6166,11.6071,11.6166,16800.0
2015-05-19 11:45:00,12.17,12.17,12.17,12.17,0.0,11.6166,11.6166,11.6166,11.6166,0.0
2015-05-19 11:50:00,12.17,12.17,12.16,12.16,58800.0,11.6166,11.6166,11.6071,11.6071,58800.0
2015-05-19 11:55:00,12.16,12.18,12.16,12.18,19200.0,11.6071,11.6261,11.6071,11.6261,19200.0
2015-05-19 12:00:00,12.18,12.19,12.18,12.19,19200.0,11.6261,11.6357,11.6261,11.6357,19200.0
2015-05-19 12:05:00,12.19,12.19,12.18,12.18,19200.0,11.6357,11.6357,11.6261,11.6261,19200.0
2015-05-19 12:10:00,12.18,12.18,12.18,12.18,7200.0,11.6261,11.6261,11.6261,11.6261,7200.0
2015-05-19 12:15:00,12.17,12.17,12.17,12.17,6000.0,11.6166,11.6166,11.6166,11.6166,6000.0
2015-05-19 12:20:00,12.18,12.18,12.16,12.16,34800.0,11.6261,11.6261,11.6071,11.6071,34800.0
2015-05-19 12:25:00,12.16,12.17,12.16,12.17,8400.0,11.6071,11.6166,11.6071,11.6166,8400.0
2015-05-19 12:30:00,12.16,12.17,12.16,12.17,85200.0,11.6071,11.6166,11.6071,11.6166,85200.0
2015-05-19 12:35:00,12.17,12.18,12.17,12.18,25200.0,11.6166,11.6261,11.6166,11.6261,25200.0
2015-05-19 12:40:00,12.17,12.18,12.17,12.18,10800.0,11.6166,11.6261,11.6166,11.6261,10800.0
2015-05-19 12:45:00,12.18,12.19,12.18,12.19,18000.0,11.6261,11.6357,11.6261,11.6357,18000.0
2015-05-19 12:50:00,12.19,12.19,12.19,12.19,10800.0,11.6357,11.6357,11.6357,11.6357,10800.0
2015-05-19 12:55:00,12.18,12.18,12.18,12.18,7200.0,11.6261,11.6261,11.6261,11.6261,7200.0
2015-05-19 13:00:00,12.17,12.18,12.17,12.17,22800.0,11.6166,11.6261,11.6166,11.6166,22800.0
2015-05-19 13:05:00,12.18,12.19,12.18,12.19,9600.0,11.6261,11.6357,11.6261,11.6357,9600.0
2015-05-19 13:10:00,12.18,12.18,12.17,12.18,13200.0,11.6261,11.6261,11.6166,11.6261,13200.0
2015-05-19 13:15:00,12.19,12.19,12.19,12.19,4800.0,11.6357,11.6357,11.6357,11.6357,4800.0
2015-05-19 13:20:00,12.19,12.19,12.19,12.19,12000.0,11.6357,11.6357,11.6357,11.6357,12000.0
2015-05-19 13:25:00,12.19,12.19,12.19,12.19,8400.0,11.6357,11.6357,11.6357,11.6357,8400.0
2015-05-19 13:30:00,12.2,12.21,12.2,12.21,124800.0,11.6452,11.6548,11.6452,11.6548,124800.0
2015-05-19 13:35:00,12.21,12.23,12.21,12.22,86400.0,11.6548,11.6739,11.6548,11.6643,86400.0
2015-05-19 13:40:00,12.23,12.24,12.22,12.24,141600.0,11.6739,11.6834,11.6643,11.6834,141600.0
2015-05-19 13:45:00,12.24,12.24,12.22,12.24,82800.0,11.6834,11.6834,11.6643,11.6834,82800.0
2015-05-19 13:50:00,12.24,12.24,12.22,12.22,28800.0,11.6834,11.6834,11.6643,11.6643,28800.0
2015-05-19 13:55:00,12.22,12.22,12.22,12.22,33600.0,11.6643,11.6643,11.6643,11.6643,33600.0
2015-05-19 14:00:00,12.22,12.23,12.22,12.22,57600.0,11.6643,11.6739,11.6643,11.6643,57600.0
2015-05-19 14:05:00,12.21,12.21,12.21,12.21,3600.0,11.6548,11.6548,11.6548,11.6548,3600.0
2015-05-19 14:10:00,12.21,12.21,12.2,12.21,97200.0,11.6548,11.6548,11.6452,11.6548,97200.0
2015-05-19 14:15:00,12.21,12.21,12.21,12.21,4800.0,11.6548,11.6548,11.6548,11.6548,4800.0
2015-05-19 14:20:00,12.22,12.22,12.21,12.21,38400.0,11.6643,11.6643,11.6548,11.6548,38400.0
2015-05-19 14:25:00,12.21,12.21,12.21,12.21,0.0,11.6548,11.6548,11.6548,11.6548,0.0
2015-05-19 14:30:00,12.2,12.2,12.2,12.2,38400.0,11.6452,11.6452,11.6452,11.6452,38400.0
2015-05-19 14:35:00,12.19,12.19,12.14,12.15,432000.0,11.6357,11.6357,11.588,11.5975,432000.0
2015-05-19 14:40:00,12.15,12.17,12.15,12.16,45600.0,11.5975,11.6166,11.5975,11.6071,45600.0
2015-05-19 14:45:00,12.16,12.17,12.16,12.17,14400.0,11.6071,11.6166,11.6071,11.6166,14400.0
2015-05-19 14:50:00,12.16,12.17,12.16,12.16,76800.0,11.6071,11.6166,11.6071,11.6071,76800.0
2015-05-19 14:55:00,12.16,12.18,12.16,12.17,163200.0,11.6071,11.6261,11.6071,11.6166,163200.0
2015-05-19 15:00:00,12.17,12.17,12.16,12.16,216000.0,11.6166,11.6166,11.6071,11.6071,216000.0
2015-05-19 15:05:00,12.15,12.15,12.13,12.13,80400.0,11.5975,11.5975,11.5784,11.5784,80400.0
2015-05-19 15:10:00,12.13,12.13,12.09,12.09,495600.0,11.5784,11.5784,11.5402,11.5402,495600.0
2015-05-19 15:15:00,12.09,12.12,12.09,12.12,168000.0,11.5402,11.5689,11.5402,11.5689,168000.0
2015-05-19 15:20:00,12.12,12.12,12.11,12.12,144000.0,11.5689,11.5689,11.5593,11.5689,144000.0
2015-05-19 15:25:00,12.1,12.11,12.1,12.11,87600.0,11.5498,11.5593,11.5498,11.5593,87600.0
2015-05-19 15:30:00,12.12,12.12,12.11,12.12,114000.0,11.5689,11.5689,11.5593,11.5689,114000.0
2015-05-19 15:35:00,12.12,12.15,12.12,12.13,214800.0,11.5689,11.5975,11.5689,11.5784,214800.0
2015-05-19 15:40:00,12.13,12.13,12.12,12.12,60000.0,11.5784,11.5784,11.5689,11.5689,60000.0
2015-05-19 15:45:00,12.11,12.14,12.11,12.14,157200.0,11.5593,11.588,11.5593,11.588,157200.0
2015-05-19 15:50:00,12.14,12.15,12.12,12.13,99600.0,11.588,11.5975,11.5689,11.5784,99600.0
2015-05-19 15:55:00,12.14,12.17,12.14,12.14,475200.0,11.588,11.6166,11.588,11.588,475200.0
2015-05-20 09:30:00,12.17,12.17,12.1,12.1,276600.0,11.6166,11.6166,11.5498,11.5498,276600.0
2015-05-20 09:35:00,12.09,12.1,12.07,12.09,191400.0,11.5402,11.5498,11.5211,11.5402,191400.0
2015-05-20 09:40:00,12.08,12.09,12.06,12.08,209400.0,11.5307,11.5402,11.5116,11.5307,209400.0
2015-05-20 09:45:00,12.07,12.09,12.06,12.08,213000.0,11.5211,11.5402,11.5116,11.5307,213000.0
2015-05-20 09:50:00,12.08,12.1,12.08,12.09,116400.0,11.5307,11.5498,11.5307,11.5402,116400.0
2015-05-20 09:55:00,12.09,12.1,12.07,12.07,91200.0,11.5402,11.5498,11.5211,11.5211,91200.0
2015-05-20 10:00:00,12.08,12.1,12.06,12.1,199200.0,11.5307,11.5498,11.5116,11.5498,199200.0
2015-05-20 10:05:00,12.1,12.14,12.1,12.13,127800.0,11.5498,11.588,11.5498,11.5784,127800.0
2015-05-20 10:10:00,12.13,12.13,12.12,12.12,57600.0,11.5784,11.5784,11.5689,11.5689,57600.0
2015-05-20 10:15:00,12.12,12.15,12.12,12.14,75000.0,11.5689,11.5975,11.5689,11.588,75000.0
2015-05-20 10:20:00,12.15,12.15,12.13,12.14,62400.0,11.5975,11.5975,11.5784,11.588,62400.0
2015-05-20 10:25:00,12.14,12.15,12.13,12.13,106200.0,11.588,11.5975,11.5784,11.5784,106200.0
2015-05-20 10:30:00,12.13,12.15,12.13,12.15,87600.0,11.5784,11.5975,11.5784,11.5975,87600.0
2015-05-20 10:35:00,12.15,12.17,12.14,12.17,101400.0,11.5975,11.6166,11.588,11.6166,101400.0
2015-05-20 10:40:00,12.17,12.17,12.15,12.17,48600.0,11.6166,11.6166,11.5975,11.6166,48600.0
2015-05-20 10:45:00,12.16,12.17,12.15,12.16,68400.0,11.6071,11.6166,11.5975,11.6071,68400.0
2015-05-20 10:50:00,12.16,12.17,12.14,12.15,79800.0,11.6071,11.6166,11.588,11.5975,79800.0
2015-05-20 10:55:00,12.15,12.15,12.15,12.15,37200.0,11.5975,11.5975,11.5975,11.5975,37200.0
2015-05-20 11:00:00,12.15,12.16,12.13,12.14,51000.0,11.5975,11.6071,11.5784,11.588,51000.0
2015-05-20 11:05:00,12.13,12.16,12.13,12.15,85800.0,11.5784,11.6071,11.5784,11.5975,85800.0
2015-05-20 11:10:00,12.15,12.16,12.15,12.16,67800.0,11.5975,11.6071,11.5975,11.6071,67800.0
2015-05-20 11:15:00,12.15,12.16,12.14,12.15,82200.0,11.5975,11.6071,11.588,11.5975,82200.0
2015-05-20 11:20:00,12.15,12.16,12.15,12.16,72000.0,11.5975,11.6071,11.5975,11.6071,72000.0
2015-05-20 11:25:00,12.16,12.16,12.13,12.13,83400.0,11.6071,11.6071,11.5784,11.5784,83400.0
2015-05-20 11:30:00,12.13,12.14,12.12,12.13,66600.0,11.5784,11.588,11.5689,11.5784,66600.0
2015-05-20 11:35:00,12.12,12.13,12.11,12.11,181800.0,11.5689,11.5784,11.5593,11.5593,181800.0
2015-05-20 11:40:00,12.12,12.12,12.1,12.11,159600.0,11.5689,11.5689,11.5498,11.5593,159600.0
2015-05-20 11:45:00,12.12,12.12,12.1,12.1,64200.0,11.5689,11.5689,11.5498,11.5498,64200.0
2015-05-20 11:50:00,12.1,12.1,12.09,12.1,102600.0,11.5498,11.5498,11.5402,11.5498,102600.0
2015-05-20 11:55:00,12.1,12.12,12.1,12.12,39000.0,11.5498,11.5689,11.5498,11.5689,39000.0
2015-05-20 12:00:00,12.11,12.12,12.1,12.12,53400.0,11.5593,11.5689,11.5498,11.5689,53400.0
2015-05-20 12:05:00,12.12,12.13,12.12,12.13,72000.0,11.5689,11.5784,11.5689,11.5784,72000.0
2015-05-20 12:10:00,12.13,12.13,12.12,12.12,29400.0,11.5784,11.5784,11.5689,11.5689,29400.0
2015-05-20 12:15:00,12.13,12.14,12.13,12.13,103800.0,11.5784,11.588,11.5784,11.5784,103800.0
2015-05-20 12:20:00,12.13,12.15,12.13,12.14,50400.0,11.5784,11.5975,11.5784,11.588,50400.0
2015-05-20 12:25:00,12.15,12.16,12.14,12.14,33000.0,11.5975,11.6071,11.588,11.588,33000.0
2015-05-20 12:30:00,12.14,12.14,12.13,12.13,39000.0,11.588,11.588,11.5784,11.5784,39000.0
2015-05-20 12:35:00,12.13,12.14,12.13,12.14,37800.0,11.5784,11.588,11.5784,11.588,37800.0
2015-05-20 12:40:00,12.13,12.13,12.12,12.13,33000.0,11.5784,11.5784,11.5689,11.5784,33000.0
2015-05-20 12:45:00,12.13,12.14,12.12,12.13,67200.0,11.5784,11.588,11.5689,11.5784,67200.0
2015-05-20 12:50:00,12.13,12.13,12.13,12.13,12600.0,11.5784,11.5784,11.5784,11.5784,12600.0
2015-05-20 12:55:00,12.13,12.14,12.13,12.13,77400.0,11.5784,11.588,11.5784,11.5784,77400.0
2015-05-20 13:00:00,12.13,12.13,12.12,12.12,51600.0,11.5784,11.5784,11.5689,11.5689,51600.0
2015-05-20 13:05:00,12.13,12.13,12.11,12.11,67200.0,11.5784,11.5784,11.5593,11.5593,67200.0
2015-05-20 13:10:00,12.11,12.12,12.11,12.12,172200.0,11.5593,11.5689,11.5593,11.5689,172200.0
2015-05-20 13:15:00,12.12,12.12,12.11,12.12,19800.0,11.5689,11.5689,11.5593,11.5689,19800.0
2015-05-20 13:20:00,12.12,12.13,12.11,12.12,38400.0,11.5689,11.5784,11.5593,11.5689,38400.0
2015-05-20 13:25:00,12.12,12.13,12.12,12.13,15000.0,11.5689,11.5784,11.5689,11.5784,15000.0
2015-05-20 13:30:00,12.13,12.13,12.12,12.12,37200.0,11.5784,11.5784,11.5689,11.5689,37200.0
2015-05-20 13:35:00,12.13,12.13,12.11,12.11,27000.0,11.5784,11.5784,11.5593,11.5593,27000.0
2015-05-20 13:40:00,12.11,12.12,12.1,12.1,67200.0,11.5593,11.5689,11.5498,11.5498,67200.0
2015-05-20 13:45:00,12.1,12.11,12.1,12.11,37800.0,11.5498,11.5593,11.5498,11.5593,37800.0
2015-05-20 13:50:00,12.11,12.11,12.1,12.11,38400.0,11.5593,11.5593,11.5498,11.5593,38400.0
2015-05-20 13:55:00,12.11,12.13,12.11,12.12,70800.0,11.5593,11.5784,11.5593,11.5689,70800.0
2015-05-20 14:00:00,12.12,12.2,12.12,12.13,763800.0,11.5689,11.6452,11.5689,11.5784,763800.0
2015-05-20 14:05:00,12.13,12.17,12.13,12.13,223200.0,11.5784,11.6166,11.5784,11.5784,223200.0
2015-05-20 14:10:00,12.14,12.16,12.13,12.16,157200.0,11.588,11.6071,11.5784,11.6071,157200.0
2015-05-20 14:15:00,12.17,12.21,12.17,12.2,200400.0,11.6166,11.6548,11.6166,11.6452,200400.0
2015-05-20 14:20:00,12.2,12.22,12.19,12.21,123600.0,11.6452,11.6643,11.6357,11.6548,123600.0
2015-05-20 14:25:00,12.21,12.27,12.21,12.27,1456200.0,11.6548,11.7121,11.6548,11.7121,1456200.0
2015-05-20 14:30:00,12.27,12.28,12.24,12.24,196200.0,11.7121,11.7216,11.6834,11.6834,196200.0
2015-05-20 14:35:00,12.24,12.25,12.23,12.23,76200.0,11.6834,11.693,11.6739,11.6739,76200.0
2015-05-20 14:40:00,12.23,12.23,12.22,12.22,208200.0,11.6739,11.6739,11.6643,11.6643,208200.0
2015-05-20 14:45:00,12.23,12.25,12.2,12.21,217200.0,11.6739,11.693,11.6452,11.6548,217200.0
2015-05-20 14:50:00,12.21,12.22,12.2,12.21,128400.0,11.6548,11.6643,11.6452,11.6548,128400.0
2015-05-20 14:55:00,12.22,12.22,12.21,12.22,75000.0,11.6643,11.6643,11.6548,11.6643,75000.0
2015-05-20 15:00:00,12.22,12.22,12.19,12.21,87600.0,11.6643,11.6643,11.6357,11.6548,87600.0
2015-05-20 15:05:00,12.21,12.22,12.21,12.22,58200.0,11.6548,11.6643,11.6548,11.6643,58200.0
2015-05-20 15:10:00,12.22,12.22,12.18,12.19,30000.0,11.6643,11.6643,11.6261,11.6357,30000.0
2015-05-20 15:15:00,12.18,12.18,12.12,12.13,312600.0,11.6261,11.6261,11.5689,11.5784,312600.0
2015-05-20 15:20:00,12.13,12.14,12.1,12.14,364200.0,11.5784,11.588,11.5498,11.588,364200.0
2015-05-20 15:25:00,12.14,12.16,12.14,12.16,164400.0,11.588,11.6071,11.588,11.6071,164400.0
2015-05-20 15:30:00,12.14,12.15,12.13,12.15,64800.0,11.588,11.5975,11.5784,11.5975,64800.0
2015-05-20 15:35:00,12.15,12.15,12.12,12.12,82800.0,11.5975,11.5975,11.5689,11.5689,82800.0
2015-05-20 15:40:00,12.13,12.15,12.12,12.14,80400.0,11.5784,11.5975,11.5689,11.588,80400.0
2015-05-20 15:45:00,12.13,12.16,12.13,12.16,64800.0,11.5784,11.6071,11.5784,11.6071,64800.0
2015-05-20 15:50:00,12.16,12.16,12.13,12.14,156600.0,11.6071,11.6071,11.5784,11.588,156600.0
2015-05-20 15:55:00,12.14,12.15,12.11,12.12,535800.0,11.588,11.5975,11.5593,11.5689,535800.0
2015-05-21 09:30:00,12.1,12.1,12.06,12.08,238800.0,11.5498,11.5498,11.5116,11.5307,238800.0
2015-05-21 09:35:00,12.09,12.12,12.09,12.1,303000.0,11.5402,11.5689,11.5402,11.5498,303000.0
2015-05-21 09:40:00,12.11,12.13,12.11,12.12,167400.0,11.5593,11.5784,11.5593,11.5689,167400.0
2015-05-21 09:45:00,12.11,12.12,12.09,12.1,106200.0,11.5593,11.5689,11.5402,11.5498,106200.0
2015-05-21 09:50:00,12.11,12.11,12.09,12.11,150000.0,11.5593,11.5593,11.5402,11.5593,150000.0
2015-05-21 09:55:00,12.12,12.13,12.1,12.12,201000.0,11.5689,11.5784,11.5498,11.5689,201000.0
2015-05-21 10:00:00,12.11,12.15,12.09,12.15,147000.0,11.5593,11.5975,11.5402,11.5975,147000.0
2015-05-21 10:05:00,12.15,12.19,12.15,12.17,237000.0,11.5975,11.6357,11.5975,11.6166,237000.0
2015-05-21 10:10:00,12.17,12.18,12.17,12.17,92400.0,11.6166,11.6261,11.6166,11.6166,92400.0
2015-05-21 10:15:00,12.17,12.17,12.16,12.17,45000.0,11.6166,11.6166,11.6071,11.6166,45000.0
2015-05-21 10:20:00,12.17,12.18,12.17,12.18,31800.0,11.6166,11.6261,11.6166,11.6261,31800.0
2015-05-21 10:25:00,12.18,12.19,12.17,12.18,24600.0,11.6261,11.6357,11.6166,11.6261,24600.0
2015-05-21 10:30:00,12.18,12.18,12.18,12.18,106200.0,11.6261,11.6261,11.6261,11.6261,106200.0
2015-05-21 10:35:00,12.17,12.18,12.17,12.17,46800.0,11.6166,11.6261,11.6166,11.6166,46800.0
2015-05-21 10:40:00,12.18,12.19,12.17,12.18,28200.0,11.6261,11.6357,11.6166,11.6261,28200.0
2015-05-21 10:45:00,12.18,12.19,12.18,12.19,24600.0,11.6261,11.6357,11.6261,11.6357,24600.0
2015-05-21 10:50:00,12.19,12.21,12.19,12.2,112200.0,11.6357,11.6548,11.6357,11.6452,112200.0
2015-05-21 10:55:00,12.2,12.2,12.17,12.18,61200.0,11.6452,11.6452,11.6166,11.6261,61200.0
2015-05-21 11:00:00,12.2,12.2,12.19,12.19,16800.0,11.6452,11.6452,11.6357,11.6357,16800.0
2015-05-21 11:05:00,12.2,12.22,12.19,12.21,137400.0,11.6452,11.6643,11.6357,11.6548,137400.0
2015-05-21 11:10:00,12.21,12.22,12.2,12.21,106200.0,11.6548,11.6643,11.6452,11.6548,106200.0
2015-05-21 11:15:00,12.21,12.22,12.21,12.21,28200.0,11.6548,11.6643,11.6548,11.6548,28200.0
2015-05-21 11:20:00,12.2,12.23,12.2,12.23,195000.0,11.6452,11.6739,11.6452,11.6739,195000.0
2015-05-21 11:25:00,12.22,12.24,12.22,12.23,73800.0,11.6643,11.6834,11.6643,11.6739,73800.0
2015-05-21 11:30:00,12.24,12.24,12.22,12.23,102600.0,11.6834,11.6834,11.6643,11.6739,102600.0
2015-05-21 11:35:00,12.23,12.23,12.21,12.22,72600.0,11.6739,11.6739,11.6548,11.6643,72600.0
2015-05-21 11:40:00,12.22,12.22,12.21,12.21,54000.0,11.6643,11.6643,11.6548,11.6548,54000.0
2015-05-21 11:45:00,12.21,12.22,12.21,12.21,43800.0,11.6548,11.6643,11.6548,11.6548,43800.0
2015-05-21 11:50:00,12.2,12.22,12.2,12.22,40800.0,11.6452,11.6643,11.6452,11.6643,40800.0
2015-05-21 11:55:00,12.22,12.23,12.22,12.22,40800.0,11.6643,11.6739,11.6643,11.6643,40800.0
2015-05-21 12:00:00,12.21,12.22,12.21,12.22,32400.0,11.6548,11.6643,11.6548,11.6643,32400.0
2015-05-21 12:05:00,12.22,12.22,12.22,12.22,39600.0,11.6643,11.6643,11.6643,11.6643,39600.0
2015-05-21 12:10:00,12.22,12.22,12.22,12.22,19800.0,11.6643,11.6643,11.6643,11.6643,19800.0
2015-05-21 12:15:00,12.22,12.22,12.21,12.22,78000.0,11.6643,11.6643,11.6548,11.6643,78000.0
2015-05-21 12:20:00,12.22,12.23,12.22,12.23,45600.0,11.6643,11.6739,11.6643,11.6739,45600.0
2015-05-21 12:25:00,12.24,12.24,12.23,12.24,85800.0,11.6834,11.6834,11.6739,11.6834,85800.0
2015-05-21 12:30:00,12.24,12.25,12.23,12.24,135600.0,11.6834,11.693,11.6739,11.6834,135600.0
2015-05-21 12:35:00,12.23,12.24,12.22,12.23,18000.0,11.6739,11.6834,11.6643,11.6739,18000.0
2015-05-21 12:40:00,12.22,12.23,12.22,12.23,19800.0,11.6643,11.6739,11.6643,11.6739,19800.0
2015-05-21 12:45:00,12.23,12.23,12.22,12.22,58800.0,11.6739,11.6739,11.6643,11.6643,58800.0
2015-05-21 12:50:00,12.22,12.22,12.21,12.21,46200.0,11.6643,11.6643,11.6548,11.6548,46200.0
2015-05-21 12:55:00,12.21,12.22,12.21,12.22,70200.0,11.6548,11.6643,11.6548,11.6643,70200.0
2015-05-21 13:00:00,12.22,12.23,12.22,12.22,75600.0,11.6643,11.6739,11.6643,11.6643,75600.0
2015-05-21 13:05:00,12.23,12.23,12.23,12.23,36000.0,11.6739,11.6739,11.6739,11.6739,36000.0
2015-05-21 13:10:00,12.23,12.23,12.23,12.23,33000.0,11.6739,11.6739,11.6739,11.6739,33000.0
2015-05-21 13:15:00,12.23,12.23,12.22,12.23,34200.0,11.6739,11.6739,11.6643,11.6739,34200.0
2015-05-21 13:20:00,12.23,12.23,12.21,12.21,91800.0,11.6739,11.6739,11.6548,11.6548,91800.0
2015-05-21 13:25:00,12.21,12.21,12.21,12.21,18600.0,11.6548,11.6548,11.6548,11.6548,18600.0
2015-05-21 13:30:00,12.21,12.22,12.21,12.22,58800.0,11.6548,11.6643,11.6548,11.6643,58800.0
2015-05-21 13:35:00,12.22,12.22,12.21,12.22,18600.0,11.6643,11.6643,11.6548,11.6643,18600.0
2015-05-21 13:40:00,12.21,12.21,12.19,12.19,46200.0,11.6548,11.6548,11.6357,11.6357,46200.0
2015-05-21 13:45:00,12.19,12.19,12.18,12.19,87600.0,11.6357,11.6357,11.6261,11.6357,87600.0
2015-05-21 13:50:00,12.19,12.19,12.18,12.19,83400.0,11.6357,11.6357,11.6261,11.6357,83400.0
2015-05-21 13:55:00,12.19,12.19,12.17,12.17,154200.0,11.6357,11.6357,11.6166,11.6166,154200.0
2015-05-21 14:00:00,12.17,12.19,12.17,12.19,66000.0,11.6166,11.6357,11.6166,11.6357,66000.0
2015-05-21 14:05:00,12.18,12.2,12.18,12.19,21600.0,11.6261,11.6452,11.6261,11.6357,21600.0
2015-05-21 14:10:00,12.19,12.2,12.19,12.2,23400.0,11.6357,11.6452,11.6357,11.6452,23400.0
2015-05-21 14:15:00,12.2,12.2,12.19,12.2,61200.0,11.6452,11.6452,11.6357,11.6452,61200.0
2015-05-21 14:20:00,12.2,12.22,12.2,12.22,104400.0,11.6452,11.6643,11.6452,11.6643,104400.0
2015-05-21 14:25:00,12.22,12.23,12.21,12.22,120000.0,11.6643,11.6739,11.6548,11.6643,120000.0
2015-05-21 14:30:00,12.22,12.22,12.21,12.22,45600.0,11.6643,11.6643,11.6548,11.6643,45600.0
2015-05-21 14:35:00,12.22,12.24,12.22,12.23,58200.0,11.6643,11.6834,11.6643,11.6739,58200.0
2015-05-21 14:40:00,12.22,12.23,12.22,12.23,67200.0,11.6643,11.6739,11.6643,11.6739,67200.0
2015-05-21 14:45:00,12.23,12.24,12.23,12.24,82200.0,11.6739,11.6834,11.6739,11.6834,82200.0
2015-05-21 14:50:00,12.24,12.24,12.22,12.22,68400.0,11.6834,11.6834,11.6643,11.6643,68400.0
2015-05-21 14:55:00,12.22,12.23,12.22,12.22,85200.0,11.6643,11.6739,11.6643,11.6643,85200.0
2015-05-21 15:00:00,12.22,12.24,12.22,12.22,62400.0,11.6643,11.6834,11.6643,11.6643,62400.0
2015-05-21 15:05:00,12.21,12.22,12.21,12.21,51600.0,11.6548,11.6643,11.6548,11.6548,51600.0
2015-05-21 15:10:00,12.21,12.21,12.19,12.2,132000.0,11.6548,11.6548,11.6357,11.6452,132000.0
2015-05-21 15:15:00,12.2,12.2,12.18,12.19,49800.0,11.6452,11.6452,11.6261,11.6357,49800.0
2015-05-21 15:20:00,12.18,12.19,12.18,12.19,31200.0,11.6261,11.6357,11.6261,11.6357,31200.0
2015-05-21 15:25:00,12.19,12.21,12.19,12.2,21600.0,11.6357,11.6548,11.6357,11.6452,21600.0
2015-05-21 15:30:00,12.21,12.22,12.21,12.22,87000.0,11.6548,11.6643,11.6548,11.6643,87000.0
2015-05-21 15:35:00,12.22,12.23,12.22,12.23,19800.0,11.6643,11.6739,11.6643,11.6739,19800.0
2015-05-21 15:40:00,12.23,12.27,12.23,12.24,362400.0,11.6739,11.7121,11.6739,11.6834,362400.0
2015-05-21 15:45:00,12.25,12.25,12.24,12.24,135600.0,11.693,11.693,11.6834,11.6834,135600.0
2015-05-21 15:50:00,12.24,12.24,12.22,12.22,95400.0,11.6834,11.6834,11.6643,11.6643,95400.0
2015-05-21 15:55:00,12.22,12.22,12.2,12.22,315000.0,11.6643,11.6643,11.6452,11.6643,315000.0
2015-05-22 09:30:00,12.15,12.17,12.12,12.13,235800.0,11.5975,11.6166,11.5689,11.5784,235800.0
2015-05-22 09:35:00,12.14,12.2,12.13,12.19,352800.0,11.588,11.6452,11.5784,11.6357,352800.0
2015-05-22 09:40:00,12.18,12.2,12.17,12.18,135000.0,11.6261,11.6452,11.6166,11.6261,135000.0
2015-05-22 09:45:00,12.17,12.19,12.17,12.18,97200.0,11.6166,11.6357,11.6166,11.6261,97200.0
2015-05-22 09:50:00,12.18,12.19,12.17,12.17,513000.0,11.6261,11.6357,11.6166,11.6166,513000.0
2015-05-22 09:55:00,12.19,12.19,12.18,12.18,31200.0,11.6357,11.6357,11.6261,11.6261,31200.0
2015-05-22 10:00:00,12.19,12.2,12.18,12.19,54600.0,11.6357,11.6452,11.6261,11.6357,54600.0
2015-05-22 10:05:00,12.2,12.21,12.2,12.2,26400.0,11.6452,11.6548,11.6452,11.6452,26400.0
2015-05-22 10:10:00,12.2,12.21,12.19,12.2,46200.0,11.6452,11.6548,11.6357,11.6452,46200.0
2015-05-22 10:15:00,12.2,12.2,12.19,12.19,31800.0,11.6452,11.6452,11.6357,11.6357,31800.0
2015-05-22 10:20:00,12.19,12.2,12.17,12.17,116400.0,11.6357,11.6452,11.6166,11.6166,116400.0
2015-05-22 10:25:00,12.18,12.19,12.18,12.18,19200.0,11.6261,11.6357,11.6261,11.6261,19200.0
2015-05-22 10:30:00,12.18,12.18,12.17,12.18,22800.0,11.6261,11.6261,11.6166,11.6261,22800.0
2015-05-22 10:35:00,12.19,12.21,12.19,12.2,87600.0,11.6357,11.6548,11.6357,11.6452,87600.0
2015-05-22 10:40:00,12.21,12.21,12.2,12.21,19200.0,11.6548,11.6548,11.6452,11.6548,19200.0
2015-05-22 10:45:00,12.21,12.21,12.2,12.2,13800.0,11.6548,11.6548,11.6452,11.6452,13800.0
2015-05-22 10:50:00,12.2,12.21,12.18,12.2,54600.0,11.6452,11.6548,11.6261,11.6452,54600.0
2015-05-22 10:55:00,12.2,12.21,12.2,12.21,15600.0,11.6452,11.6548,11.6452,11.6548,15600.0
2015-05-22 11:00:00,12.21,12.21,12.19,12.19,49200.0,11.6548,11.6548,11.6357,11.6357,49200.0
2015-05-22 11:05:00,12.2,12.2,12.16,12.17,75000.0,11.6452,11.6452,11.6071,11.6166,75000.0
2015-05-22 11:10:00,12.17,12.18,12.14,12.14,318000.0,11.6166,11.6261,11.588,11.588,318000.0
2015-05-22 11:15:00,12.15,12.16,12.13,12.16,130800.0,11.5975,11.6071,11.5784,11.6071,130800.0
2015-05-22 11:20:00,12.15,12.16,12.15,12.15,37200.0,11.5975,11.6071,11.5975,11.5975,37200.0
2015-05-22 11:25:00,12.15,12.16,12.14,12.16,18000.0,11.5975,11.6071,11.588,11.6071,18000.0
2015-05-22 11:30:00,12.16,12.16,12.13,12.14,75600.0,11.6071,11.6071,11.5784,11.588,75600.0
2015-05-22 11:35:00,12.14,12.15,12.13,12.14,81000.0,11.588,11.5975,11.5784,11.588,81000.0
2015-05-22 11:40:00,12.14,12.15,12.13,12.14,51600.0,11.588,11.5975,11.5784,11.588,51600.0
2015-05-22 11:45:00,12.15,12.15,12.13,12.14,124800.0,11.5975,11.5975,11.5784,11.588,124800.0
2015-05-22 11:50:00,12.14,12.16,12.14,12.16,91800.0,11.588,11.6071,11.588,11.6071,91800.0
2015-05-22 11:55:00,12.16,12.17,12.15,12.17,34200.0,11.6071,11.6166,11.5975,11.6166,34200.0
2015-05-22 12:00:00,12.17,12.17,12.16,12.16,27000.0,11.6166,11.6166,11.6071,11.6071,27000.0
2015-05-22 12:05:00,12.16,12.17,12.15,12.16,44400.0,11.6071,11.6166,11.5975,11.6071,44400.0
2015-05-22 12:10:00,12.16,12.17,12.16,12.16,141600.0,11.6071,11.6166,11.6071,11.6071,141600.0
2015-05-22 12:15:00,12.16,12.16,12.16,12.16,34200.0,11.6071,11.6071,11.6071,11.6071,34200.0
2015-05-22 12:20:00,12.16,12.16,12.15,12.15,34200.0,11.6071,11.6071,11.5975,11.5975,34200.0
2015-05-22 12:25:00,12.16,12.17,12.16,12.17,57000.0,11.6071,11.6166,11.6071,11.6166,57000.0
2015-05-22 12:30:00,12.17,12.18,12.17,12.18,39600.0,11.6166,11.6261,11.6166,11.6261,39600.0
2015-05-22 12:35:00,12.18,12.19,12.18,12.18,99000.0,11.6261,11.6357,11.6261,11.6261,99000.0
2015-05-22 12:40:00,12.19,12.19,12.18,12.18,52200.0,11.6357,11.6357,11.6261,11.6261,52200.0
2015-05-22 12:45:00,12.19,12.19,12.17,12.18,52200.0,11.6357,11.6357,11.6166,11.6261,52200.0
2015-05-22 12:50:00,12.18,12.18,12.17,12.17,54600.0,11.6261,11.6261,11.6166,11.6166,54600.0
2015-05-22 12:55:00,12.18,12.19,12.18,12.18,156600.0,11.6261,11.6357,11.6261,11.6261,156600.0
2015-05-22 13:00:00,12.18,12.24,12.16,12.23,295200.0,11.6261,11.6834,11.6071,11.6739,295200.0
2015-05-22 13:05:00,12.22,12.23,12.2,12.22,91800.0,11.6643,11.6739,11.6452,11.6643,91800.0
2015-05-22 13:10:00,12.22,12.22,12.2,12.2,104400.0,11.6643,11.6643,11.6452,11.6452,104400.0
2015-05-22 13:15:00,12.2,12.2,12.19,12.2,33600.0,11.6452,11.6452,11.6357,11.6452,33600.0
2015-05-22 13:20:00,12.19,12.21,12.19,12.2,58200.0,11.6357,11.6548,11.6357,11.6452,58200.0
2015-05-22 13:25:00,12.21,12.21,12.2,12.2,34800.0,11.6548,11.6548,11.6452,11.6452,34800.0
2015-05-22 13:30:00,12.21,12.21,12.2,12.21,34200.0,11.6548,11.6548,11.6452,11.6548,34200.0
2015-05-22 13:35:00,12.21,12.21,12.2,12.2,60600.0,11.6548,11.6548,11.6452,11.6452,60600.0
2015-05-22 13:40:00,12.2,12.22,12.2,12.21,78000.0,11.6452,11.6643,11.6452,11.6548,78000.0
2015-05-22 13:45:00,12.22,12.22,12.21,12.21,45600.0,11.6643,11.6643,11.6548,11.6548,45600.0
2015-05-22 13:50:00,12.22,12.22,12.21,12.21,24600.0,11.6643,11.6643,11.6548,11.6548,24600.0
2015-05-22 13:55:00,12.21,12.21,12.2,12.2,121800.0,11.6548,11.6548,11.6452,11.6452,121800.0
2015-05-22 14:00:00,12.2,12.2,12.17,12.18,69600.0,11.6452,11.6452,11.6166,11.6261,69600.0
2015-05-22 14:05:00,12.18,12.19,12.17,12.18,36000.0,11.6261,11.6357,11.6166,11.6261,36000.0
2015-05-22 14:10:00,12.18,12.19,12.18,12.19,24600.0,11.6261,11.6357,11.6261,11.6357,24600.0
2015-05-22 14:15:00,12.18,12.2,12.18,12.19,54000.0,11.6261,11.6452,11.6261,11.6357,54000.0
2015-05-22 14:20:00,12.19,12.2,12.19,12.19,19800.0,11.6357,11.6452,11.6357,11.6357,19800.0
2015-05-22 14:25:00,12.19,12.2,12.19,12.2,44400.0,11.6357,11.6452,11.6357,11.6452,44400.0
2015-05-22 14:30:00,12.2,12.2,12.19,12.19,18000.0,11.6452,11.6452,11.6357,11.6357,18000.0
2015-05-22 14:35:00,12.19,12.2,12.19,12.19,19200.0,11.6357,11.6452,11.6357,11.6357,19200.0
2015-05-22 14:40:00,12.19,12.19,12.18,12.18,10200.0,11.6357,11.6357,11.6261,11.6261,10200.0
2015-05-22 14:45:00,12.18,12.2,12.18,12.19,29400.0,11.6261,11.6452,11.6261,11.6357,29400.0
2015-05-22 14:50:00,12.19,12.2,12.19,12.19,21000.0,11.6357,11.6452,11.6357,11.6357,21000.0
2015-05-22 14:55:00,12.19,12.19,12.18,12.19,19800.0,11.6357,11.6357,11.6261,11.6357,19800.0
2015-05-22 15:00:00,12.19,12.19,12.18,12.19,157800.0,11.6357,11.6357,11.6261,11.6357,157800.0
2015-05-22 15:05:00,12.19,12.2,12.19,12.2,34800.0,11.6357,11.6452,11.6357,11.6452,34800.0
2015-05-22 15:10:00,12.2,12.2,12.2,12.2,16200.0,11.6452,11.6452,11.6452,11.6452,16200.0
2015-05-22 15:15:00,12.2,12.21,12.2,12.21,36000.0,11.6452,11.6548,11.6452,11.6548,36000.0
2015-05-22 15:20:00,12.21,12.22,12.21,12.21,92400.0,11.6548,11.6643,11.6548,11.6548,92400.0
2015-05-22 15:25:00,12.21,12.21,12.2,12.2,25200.0,11.6548,11.6548,11.6452,11.6452,25200.0
2015-05-22 15:30:00,12.2,12.21,12.2,12.2,78600.0,11.6452,11.6548,11.6452,11.6452,78600.0
2015-05-22 15:35:00,12.2,12.2,12.18,12.2,107400.0,11.6452,11.6452,11.6261,11.6452,107400.0
2015-05-22 15:40:00,12.2,12.2,12.19,12.19,37200.0,11.6452,11.6452,11.6357,11.6357,37200.0
2015-05-22 15:45:00,12.18,12.18,12.17,12.17,81600.0,11.6261,11.6261,11.6166,11.6166,81600.0
2015-05-22 15:50:00,12.16,12.16,12.15,12.15,138000.0,11.6071,11.6071,11.5975,11.5975,138000.0
2015-05-22 15:55:00,12.15,12.15,12.13,12.14,684600.0,11.5975,11.5975,11.5784,11.588,684600.0
2015-05-26 09:30:00,12.03,12.05,11.99,12.01,567600.0,11.483,11.5021,11.4448,11.4639,567600.0
2015-05-26 09:35:00,11.99,11.99,11.95,11.97,372000.0,11.4448,11.4448,11.4066,11.4257,372000.0
2015-05-26 09:40:00,11.97,11.97,11.94,11.95,1185600.0,11.4257,11.4257,11.3971,11.4066,1185600.0
2015-05-26 09:45:00,11.95,11.95,11.91,11.91,512400.0,11.4066,11.4066,11.3684,11.3684,512400.0
2015-05-26 09:50:00,11.91,11.91,11.88,11.89,427800.0,11.3684,11.3684,11.3398,11.3493,427800.0
2015-05-26 09:55:00,11.89,11.9,11.89,11.9,130200.0,11.3493,11.3589,11.3493,11.3589,130200.0
2015-05-26 10:00:00,11.89,11.92,11.88,11.89,582600.0,11.3493,11.378,11.3398,11.3493,582600.0
2015-05-26 10:05:00,11.89,11.9,11.87,11.88,130200.0,11.3493,11.3589,11.3302,11.3398,130200.0
2015-05-26 10:10:00,11.87,11.87,11.84,11.86,256200.0,11.3302,11.3302,11.3016,11.3207,256200.0
2015-05-26 10:15:00,11.86,11.86,11.81,11.82,250200.0,11.3207,11.3207,11.273,11.2825,250200.0
2015-05-26 10:20:00,11.82,11.84,11.81,11.83,74400.0,11.2825,11.3016,11.273,11.2921,74400.0
2015-05-26 10:25:00,11.83,11.85,11.83,11.84,102600.0,11.2921,11.3112,11.2921,11.3016,102600.0
2015-05-26 10:30:00,11.85,11.85,11.82,11.82,101400.0,11.3112,11.3112,11.2825,11.2825,101400.0
2015-05-26 10:35:00,11.82,11.83,11.78,11.81,241200.0,11.2825,11.2921,11.2443,11.273,241200.0
2015-05-26 10:40:00,11.8,11.83,11.8,11.82,90600.0,11.2634,11.2921,11.2634,11.2825,90600.0
2015-05-26 10:45:00,11.82,11.83,11.81,11.82,150000.0,11.2825,11.2921,11.273,11.2825,150000.0
2015-05-26 10:50:00,11.81,11.81,11.78,11.78,156000.0,11.273,11.273,11.2443,11.2443,156000.0
2015-05-26 10:55:00,11.78,11.79,11.77,11.78,132000.0,11.2443,11.2539,11.2348,11.2443,132000.0
2015-05-26 11:00:00,11.78,11.79,11.74,11.74,189000.0,11.2443,11.2539,11.2062,11.2062,189000.0
2015-05-26 11:05:00,11.74,11.77,11.74,11.77,121200.0,11.2062,11.2348,11.2062,11.2348,121200.0
2015-05-26 11:10:00,11.76,11.77,11.74,11.76,265800.0,11.2252,11.2348,11.2062,11.2252,265800.0
2015-05-26 11:15:00,11.76,11.76,11.74,11.74,97200.0,11.2252,11.2252,11.2062,11.2062,97200.0
2015-05-26 11:20:00,11.74,11.78,11.73,11.77,123000.0,11.2062,11.2443,11.1966,11.2348,123000.0
2015-05-26 11:25:00,11.77,11.8,11.77,11.8,157800.0,11.2348,11.2634,11.2348,11.2634,157800.0
2015-05-26 11:30:00,11.79,11.82,11.78,11.81,234000.0,11.2539,11.2825,11.2443,11.273,234000.0
2015-05-26 11:35:00,11.81,11.84,11.81,11.82,300600.0,11.273,11.3016,11.273,11.2825,300600.0
2015-05-26 11:40:00,11.82,11.82,11.81,11.82,129600.0,11.2825,11.2825,11.273,11.2825,129600.0
2015-05-26 11:45:00,11.81,11.82,11.81,11.81,105600.0,11.273,11.2825,11.273,11.273,105600.0
2015-05-26 11:50:00,11.81,11.81,11.78,11.78,61200.0,11.273,11.273,11.2443,11.2443,61200.0
2015-05-26 11:55:00,11.78,11.8,11.78,11.78,150600.0,11.2443,11.2634,11.2443,11.2443,150600.0
2015-05-26 12:00:00,11.78,11.79,11.78,11.78,34800.0,11.2443,11.2539,11.2443,11.2443,34800.0
2015-05-26 12:05:00,11.78,11.78,11.77,11.78,92400.0,11.2443,11.2443,11.2348,11.2443,92400.0
2015-05-26 12:10:00,11.77,11.79,11.77,11.78,70200.0,11.2348,11.2539,11.2348,11.2443,70200.0
2015-05-26 12:15:00,11.78,11.8,11.78,11.79,99600.0,11.2443,11.2634,11.2443,11.2539,99600.0
2015-05-26 12:20:00,11.79,11.81,11.79,11.81,168600.0,11.2539,11.273,11.2539,11.273,168600.0
2015-05-26 12:25:00,11.81,11.81,11.8,11.81,79200.0,11.273,11.273,11.2634,11.273,79200.0
2015-05-26 12:30:00,11.81,11.81,11.77,11.78,262200.0,11.273,11.273,11.2348,11.2443,262200.0
2015-05-26 12:35:00,11.78,11.79,11.77,11.78,59400.0,11.2443,11.2539,11.2348,11.2443,59400.0
2015-05-26 12:40:00,11.77,11.79,11.77,11.79,93000.0,11.2348,11.2539,11.2348,11.2539,93000.0
2015-05-26 12:45:00,11.78,11.78,11.77,11.78,509400.0,11.2443,11.2443,11.2348,11.2443,509400.0
2015-05-26 12:50:00,11.78,11.79,11.74,11.75,328200.0,11.2443,11.2539,11.2062,11.2157,328200.0
2015-05-26 12:55:00,11.76,11.76,11.74,11.75,22200.0,11.2252,11.2252,11.2062,11.2157,22200.0
2015-05-26 13:00:00,11.74,11.76,11.74,11.74,65400.0,11.2062,11.2252,11.2062,11.2062,65400.0
2015-05-26 13:05:00,11.73,11.74,11.7,11.72,487200.0,11.1966,11.2062,11.168,11.1871,487200.0
2015-05-26 13:10:00,11.72,11.74,11.72,11.74,49800.0,11.1871,11.2062,11.1871,11.2062,49800.0
2015-05-26 13:15:00,11.74,11.74,11.73,11.74,37800.0,11.2062,11.2062,11.1966,11.2062,37800.0
2015-05-26 13:20:00,11.74,11.75,11.74,11.75,74400.0,11.2062,11.2157,11.2062,11.2157,74400.0
2015-05-26 13:25:00,11.76,11.78,11.76,11.77,174600.0,11.2252,11.2443,11.2252,11.2348,174600.0
2015-05-26 13:30:00,11.77,11.77,11.73,11.73,34800.0,11.2348,11.2348,11.1966,11.1966,34800.0
2015-05-26 13:35:00,11.74,11.74,11.7,11.71,189600.0,11.2062,11.2062,11.168,11.1775,189600.0
2015-05-26 13:40:00,11.71,11.73,11.71,11.71,76200.0,11.1775,11.1966,11.1775,11.1775,76200.0
2015-05-26 13:45:00,11.7,11.72,11.7,11.72,105600.0,11.168,11.1871,11.168,11.1871,105600.0
2015-05-26 13:50:00,11.71,11.72,11.69,11.72,109800.0,11.1775,11.1871,11.1584,11.1871,109800.0
2015-05-26 13:55:00,11.72,11.72,11.67,11.69,153600.0,11.1871,11.1871,11.1393,11.1584,153600.0
2015-05-26 14:00:00,11.69,11.7,11.69,11.69,40200.0,11.1584,11.168,11.1584,11.1584,40200.0
2015-05-26 14:05:00,11.69,11.71,11.69,11.7,127800.0,11.1584,11.1775,11.1584,11.168,127800.0
2015-05-26 14:10:00,11.7,11.71,11.7,11.71,61200.0,11.168,11.1775,11.168,11.1775,61200.0
2015-05-26 14:15:00,11.7,11.73,11.7,11.73,62400.0,11.168,11.1966,11.168,11.1966,62400.0
2015-05-26 14:20:00,11.72,11.73,11.7,11.71,103200.0,11.1871,11.1966,11.168,11.1775,103200.0
2015-05-26 14:25:00,11.71,11.72,11.69,11.69,32400.0,11.1775,11.1871,11.1584,11.1584,32400.0
2015-05-26 14:30:00,11.7,11.7,11.7,11.7,41400.0,11.168,11.168,11.168,11.168,41400.0
2015-05-26 14:35:00,11.7,11.7,11.68,11.7,55800.0,11.168,11.168,11.1489,11.168,55800.0
2015-05-26 14:40:00,11.7,11.72,11.7,11.71,12600.0,11.168,11.1871,11.168,11.1775,12600.0
2015-05-26 14:45:00,11.71,11.72,11.7,11.7,23400.0,11.1775,11.1871,11.168,11.168,23400.0
2015-05-26 14:50:00,11.69,11.69,11.67,11.67,111000.0,11.1584,11.1584,11.1393,11.1393,111000.0
2015-05-26 14:55:00,11.67,11.68,11.67,11.67,278400.0,11.1393,11.1489,11.1393,11.1393,278400.0
2015-05-26 15:00:00,11.67,11.7,11.67,11.7,163200.0,11.1393,11.168,11.1393,11.168,163200.0
2015-05-26 15:05:00,11.7,11.71,11.69,11.7,100200.0,11.168,11.1775,11.1584,11.168,100200.0
2015-05-26 15:10:00,11.7,11.72,11.69,11.72,63000.0,11.168,11.1871,11.1584,11.1871,63000.0
2015-05-26 15:15:00,11.72,11.75,11.71,11.71,216600.0,11.1871,11.2157,11.1775,11.1775,216600.0
2015-05-26 15:20:00,11.71,11.73,11.7,11.72,75600.0,11.1775,11.1966,11.168,11.1871,75600.0
2015-05-26 15:25:00,11.72,11.73,11.71,11.72,56400.0,11.1871,11.1966,11.1775,11.1871,56400.0
2015-05-26 15:30:00,11.73,11.76,11.73,11.75,148800.0,11.1966,11.2252,11.1966,11.2157,148800.0
2015-05-26 15:35:00,11.75,11.77,11.74,11.75,88200.0,11.2157,11.2348,11.2062,11.2157,88200.0
2015-05-26 15:40:00,11.75,11.78,11.75,11.77,202200.0,11.2157,11.2443,11.2157,11.2348,202200.0
2015-05-26 15:45:00,11.77,11.78,11.75,11.78,166200.0,11.2348,11.2443,11.2157,11.2443,166200.0
2015-05-26 15:50:00,11.77,11.77,11.75,11.77,222000.0,11.2348,11.2348,11.2157,11.2348,222000.0
2015-05-26 15:55:00,11.77,11.77,11.75,11.76,573600.0,11.2348,11.2348,11.2157,11.2252,573600.0
2015-05-27 09:30:00,11.84,11.85,11.77,11.8,741600.0,11.3016,11.3112,11.2348,11.2634,741600.0
2015-05-27 09:35:00,11.8,11.84,11.8,11.82,439800.0,11.2634,11.3016,11.2634,11.2825,439800.0
2015-05-27 09:40:00,11.82,11.88,11.82,11.87,321000.0,11.2825,11.3398,11.2825,11.3302,321000.0
2015-05-27 09:45:00,11.87,11.9,11.85,11.89,148800.0,11.3302,11.3589,11.3112,11.3493,148800.0
2015-05-27 09:50:00,11.9,11.97,11.9,11.97,652200.0,11.3589,11.4257,11.3589,11.4257,652200.0
2015-05-27 09:55:00,11.97,11.99,11.93,11.94,365400.0,11.4257,11.4448,11.3875,11.3971,365400.0
2015-05-27 10:00:00,11.95,11.96,11.91,11.91,151200.0,11.4066,11.4162,11.3684,11.3684,151200.0
2015-05-27 10:05:00,11.91,11.93,11.91,11.92,85200.0,11.3684,11.3875,11.3684,11.378,85200.0
2015-05-27 10:10:00,11.93,11.95,11.92,11.92,143400.0,11.3875,11.4066,11.378,11.378,143400.0
2015-05-27 10:15:00,11.92,11.94,11.92,11.92,44400.0,11.378,11.3971,11.378,11.378,44400.0
2015-05-27 10:20:00,11.92,11.94,11.92,11.94,45000.0,11.378,11.3971,11.378,11.3971,45000.0
2015-05-27 10:25:00,11.94,11.94,11.9,11.91,157800.0,11.3971,11.3971,11.3589,11.3684,157800.0
2015-05-27 10:30:00,11.91,11.95,11.91,11.94,57000.0,11.3684,11.4066,11.3684,11.3971,57000.0
2015-05-27 10:35:00,11.93,11.94,11.92,11.94,30000.0,11.3875,11.3971,11.378,11.3971,30000.0
2015-05-27 10:40:00,11.94,11.95,11.93,11.94,38400.0,11.3971,11.4066,11.3875,11.3971,38400.0
2015-05-27 10:45:00,11.94,11.94,11.92,11.93,31800.0,11.3971,11.3971,11.378,11.3875,31800.0
2015-05-27 10:50:00,11.93,11.94,11.93,11.94,42000.0,11.3875,11.3971,11.3875,11.3971,42000.0
2015-05-27 10:55:00,11.94,11.96,11.94,11.96,113400.0,11.3971,11.4162,11.3971,11.4162,113400.0
2015-05-27 11:00:00,11.96,11.98,11.96,11.97,105000.0,11.4162,11.4352,11.4162,11.4257,105000.0
2015-05-27 11:05:00,11.97,11.98,11.97,11.98,26400.0,11.4257,11.4352,11.4257,11.4352,26400.0
2015-05-27 11:10:00,11.96,11.97,11.96,11.97,37800.0,11.4162,11.4257,11.4162,11.4257,37800.0
2015-05-27 11:15:00,11.97,11.97,11.96,11.96,33600.0,11.4257,11.4257,11.4162,11.4162,33600.0
2015-05-27 11:20:00,11.95,11.96,11.94,11.96,33000.0,11.4066,11.4162,11.3971,11.4162,33000.0
2015-05-27 11:25:00,11.96,11.97,11.95,11.97,45000.0,11.4162,11.4257,11.4066,11.4257,45000.0
2015-05-27 11:30:00,11.98,11.98,11.97,11.98,68400.0,11.4352,11.4352,11.4257,11.4352,68400.0
2015-05-27 11:35:00,11.98,11.98,11.97,11.98,21600.0,11.4352,11.4352,11.4257,11.4352,21600.0
2015-05-27 11:40:00,11.98,12.02,11.98,12.01,258600.0,11.4352,11.4734,11.4352,11.4639,258600.0
2015-05-27 11:45:00,12.01,12.01,12.0,12.01,45000.0,11.4639,11.4639,11.4543,11.4639,45000.0
2015-05-27 11:50:00,12.01,12.02,12.01,12.01,70800.0,11.4639,11.4734,11.4639,11.4639,70800.0
2015-05-27 11:55:00,12.02,12.02,12.0,12.0,23400.0,11.4734,11.4734,11.4543,11.4543,23400.0
2015-05-27 12:00:00,12.0,12.01,12.0,12.01,18000.0,11.4543,11.4639,11.4543,11.4639,18000.0
2015-05-27 12:05:00,12.0,12.01,12.0,12.01,25800.0,11.4543,11.4639,11.4543,11.4639,25800.0
2015-05-27 12:10:00,12.0,12.0,11.99,12.0,17400.0,11.4543,11.4543,11.4448,11.4543,17400.0
2015-05-27 12:15:00,12.0,12.02,12.0,12.02,58800.0,11.4543,11.4734,11.4543,11.4734,58800.0
2015-05-27 12:20:00,12.02,12.02,12.01,12.02,27600.0,11.4734,11.4734,11.4639,11.4734,27600.0
2015-05-27 12:25:00,12.01,12.01,12.0,12.0,13200.0,11.4639,11.4639,11.4543,11.4543,13200.0
2015-05-27 12:30:00,12.0,12.0,11.99,11.99,25800.0,11.4543,11.4543,11.4448,11.4448,25800.0
2015-05-27 12:35:00,11.99,11.99,11.98,11.99,133200.0,11.4448,11.4448,11.4352,11.4448,133200.0
2015-05-27 12:40:00,11.99,12.0,11.98,12.0,37800.0,11.4448,11.4543,11.4352,11.4543,37800.0
2015-05-27 12:45:00,12.0,12.0,11.99,11.99,15000.0,11.4543,11.4543,11.4448,11.4448,15000.0
2015-05-27 12:50:00,11.99,11.99,11.98,11.98,13800.0,11.4448,11.4448,11.4352,11.4352,13800.0
2015-05-27 12:55:00,11.99,11.99,11.98,11.99,16200.0,11.4448,11.4448,11.4352,11.4448,16200.0
2015-05-27 13:00:00,11.99,12.01,11.99,12.01,135600.0,11.4448,11.4639,11.4448,11.4639,135600.0
2015-05-27 13:05:00,12.01,12.02,12.01,12.01,48000.0,11.4639,11.4734,11.4639,11.4639,48000.0
2015-05-27 13:10:00,12.02,12.03,12.02,12.02,100200.0,11.4734,11.483,11.4734,11.4734,100200.0
2015-05-27 13:15:00,12.02,12.03,12.02,12.02,55800.0,11.4734,11.483,11.4734,11.4734,55800.0
2015-05-27 13:20:00,12.03,12.04,12.03,12.04,54000.0,11.483,11.4925,11.483,11.4925,54000.0
2015-05-27 13:25:00,12.04,12.04,12.04,12.04,46200.0,11.4925,11.4925,11.4925,11.4925,46200.0
2015-05-27 13:30:00,12.05,12.05,12.04,12.04,22200.0,11.5021,11.5021,11.4925,11.4925,22200.0
2015-05-27 13:35:00,12.04,12.05,12.04,12.04,21600.0,11.4925,11.5021,11.4925,11.4925,21600.0
2015-05-27 13:40:00,12.04,12.04,12.03,12.03,223200.0,11.4925,11.4925,11.483,11.483,223200.0
2015-05-27 13:45:00,12.04,12.04,12.03,12.03,42000.0,11.4925,11.4925,11.483,11.483,42000.0
2015-05-27 13:50:00,12.03,12.03,12.03,12.03,41400.0,11.483,11.483,11.483,11.483,41400.0
2015-05-27 13:55:00,12.04,12.04,12.03,12.04,62400.0,11.4925,11.4925,11.483,11.4925,62400.0
2015-05-27 14:00:00,12.04,12.06,12.04,12.06,114600.0,11.4925,11.5116,11.4925,11.5116,114600.0
2015-05-27 14:05:00,12.06,12.08,12.06,12.06,154200.0,11.5116,11.5307,11.5116,11.5116,154200.0
2015-05-27 14:10:00,12.06,12.06,12.05,12.05,30000.0,11.5116,11.5116,11.5021,11.5021,30000.0
2015-05-27 14:15:00,12.04,12.06,12.04,12.06,26400.0,11.4925,11.5116,11.4925,11.5116,26400.0
2015-05-27 14:20:00,12.06,12.06,12.05,12.05,32400.0,11.5116,11.5116,11.5021,11.5021,32400.0
2015-05-27 14:25:00,12.05,12.06,12.05,12.06,5400.0,11.5021,11.5116,11.5021,11.5116,5400.0
2015-05-27 14:30:00,12.06,12.07,12.05,12.05,87600.0,11.5116,11.5211,11.5021,11.5021,87600.0
2015-05-27 14:35:00,12.05,12.06,12.04,12.05,50400.0,11.5021,11.5116,11.4925,11.5021,50400.0
2015-05-27 14:40:00,12.05,12.06,12.05,12.06,24000.0,11.5021,11.5116,11.5021,11.5116,24000.0
2015-05-27 14:45:00,12.05,12.06,12.05,12.05,16800.0,11.5021,11.5116,11.5021,11.5021,16800.0
2015-05-27 14:50:00,12.05,12.06,12.05,12.05,23400.0,11.5021,11.5116,11.5021,11.5021,23400.0
2015-05-27 14:55:00,12.05,12.06,12.05,12.06,57000.0,11.5021,11.5116,11.5021,11.5116,57000.0
2015-05-27 15:00:00,12.07,12.08,12.06,12.06,32400.0,11.5211,11.5307,11.5116,11.5116,32400.0
2015-05-27 15:05:00,12.07,12.09,12.07,12.09,586800.0,11.5211,11.5402,11.5211,11.5402,586800.0
2015-05-27 15:10:00,12.09,12.1,12.08,12.09,90600.0,11.5402,11.5498,11.5307,11.5402,90600.0
2015-05-27 15:15:00,12.09,12.11,12.09,12.11,70800.0,11.5402,11.5593,11.5402,11.5593,70800.0
2015-05-27 15:20:00,12.11,12.11,12.09,12.09,105000.0,11.5593,11.5593,11.5402,11.5402,105000.0
2015-05-27 15:25:00,12.09,12.09,12.08,12.08,123000.0,11.5402,11.5402,11.5307,11.5307,123000.0
2015-05-27 15:30:00,12.09,12.09,12.07,12.08,88800.0,11.5402,11.5402,11.5211,11.5307,88800.0
2015-05-27 15:35:00,12.08,12.1,12.08,12.1,95400.0,11.5307,11.5498,11.5307,11.5498,95400.0
2015-05-27 15:40:00,12.1,12.11,12.09,12.1,186600.0,11.5498,11.5593,11.5402,11.5498,186600.0
2015-05-27 15:45:00,12.1,12.12,12.09,12.12,146400.0,11.5498,11.5689,11.5402,11.5689,146400.0
2015-05-27 15:50:00,12.12,12.13,12.1,12.1,182400.0,11.5689,11.5784,11.5498,11.5498,182400.0
2015-05-27 15:55:00,12.1,12.1,12.07,12.08,464400.0,11.5498,11.5498,11.5211,11.5307,464400.0
2015-05-28 09:30:00,12.01,12.04,12.0,12.03,423000.0,11.4639,11.4925,11.4543,11.483,423000.0
2015-05-28 09:35:00,12.03,12.06,12.03,12.04,278400.0,11.483,11.5116,11.483,11.4925,278400.0
2015-05-28 09:40:00,12.04,12.06,12.02,12.04,373800.0,11.4925,11.5116,11.4734,11.4925,373800.0
2015-05-28 09:45:00,12.04,12.06,12.03,12.03,295200.0,11.4925,11.5116,11.483,11.483,295200.0
2015-05-28 09:50:00,12.02,12.02,11.99,12.0,357600.0,11.4734,11.4734,11.4448,11.4543,357600.0
2015-05-28 09:55:00,12.0,12.0,11.93,11.94,691200.0,11.4543,11.4543,11.3875,11.3971,691200.0
2015-05-28 10:00:00,11.94,11.96,11.92,11.95,327000.0,11.3971,11.4162,11.378,11.4066,327000.0
2015-05-28 10:05:00,11.95,11.97,11.94,11.97,242400.0,11.4066,11.4257,11.3971,11.4257,242400.0
2015-05-28 10:10:00,11.97,11.98,11.93,11.96,216000.0,11.4257,11.4352,11.3875,11.4162,216000.0
2015-05-28 10:15:00,11.95,11.99,11.95,11.99,156000.0,11.4066,11.4448,11.4066,11.4448,156000.0
2015-05-28 10:20:00,11.99,11.99,11.95,11.97,198600.0,11.4448,11.4448,11.4066,11.4257,198600.0
2015-05-28 10:25:00,11.96,11.98,11.96,11.96,84600.0,11.4162,11.4352,11.4162,11.4162,84600.0
2015-05-28 10:30:00,11.96,11.96,11.92,11.93,169800.0,11.4162,11.4162,11.378,11.3875,169800.0
2015-05-28 10:35:00,11.92,11.92,11.9,11.92,223200.0,11.378,11.378,11.3589,11.378,223200.0
2015-05-28 10:40:00,11.93,11.94,11.92,11.94,93600.0,11.3875,11.3971,11.378,11.3971,93600.0
2015-05-28 10:45:00,11.94,11.96,11.93,11.96,93600.0,11.3971,11.4162,11.3875,11.4162,93600.0
2015-05-28 10:50:00,11.95,11.95,11.94,11.95,31800.0,11.4066,11.4066,11.3971,11.4066,31800.0
2015-05-28 10:55:00,11.96,11.97,11.94,11.95,52200.0,11.4162,11.4257,11.3971,11.4066,52200.0
2015-05-28 11:00:00,11.94,11.97,11.94,11.94,117000.0,11.3971,11.4257,11.3971,11.3971,117000.0
2015-05-28 11:05:00,11.93,11.95,11.93,11.95,96600.0,11.3875,11.4066,11.3875,11.4066,96600.0
2015-05-28 11:10:00,11.95,11.98,11.95,11.98,38400.0,11.4066,11.4352,11.4066,11.4352,38400.0
2015-05-28 11:15:00,11.99,12.02,11.99,12.0,159600.0,11.4448,11.4734,11.4448,11.4543,159600.0
2015-05-28 11:20:00,12.01,12.01,12.0,12.0,30600.0,11.4639,11.4639,11.4543,11.4543,30600.0
2015-05-28 11:25:00,12.0,12.0,11.98,11.98,52200.0,11.4543,11.4543,11.4352,11.4352,52200.0
2015-05-28 11:30:00,11.99,12.0,11.99,12.0,42600.0,11.4448,11.4543,11.4448,11.4543,42600.0
2015-05-28 11:35:00,11.99,12.0,11.97,11.98,27000.0,11.4448,11.4543,11.4257,11.4352,27000.0
2015-05-28 11:40:00,11.98,11.99,11.98,11.99,13800.0,11.4352,11.4448,11.4352,11.4448,13800.0
2015-05-28 11:45:00,11.99,11.99,11.92,11.92,196800.0,11.4448,11.4448,11.378,11.378,196800.0
2015-05-28 11:50:00,11.92,11.93,11.91,11.93,109200.0,11.378,11.3875,11.3684,11.3875,109200.0
2015-05-28 11:55:00,11.92,11.93,11.92,11.93,67800.0,11.378,11.3875,11.378,11.3875,67800.0
2015-05-28 12:00:00,11.93,11.94,11.91,11.94,96000.0,11.3875,11.3971,11.3684,11.3971,96000.0
2015-05-28 12:05:00,11.94,11.94,11.93,11.93,29400.0,11.3971,11.3971,11.3875,11.3875,29400.0
2015-05-28 12:10:00,11.93,11.95,11.93,11.95,17400.0,11.3875,11.4066,11.3875,11.4066,17400.0
2015-05-28 12:15:00,11.95,11.96,11.95,11.96,51000.0,11.4066,11.4162,11.4066,11.4162,51000.0
2015-05-28 12:20:00,11.95,11.98,11.95,11.98,62400.0,11.4066,11.4352,11.4066,11.4352,62400.0
2015-05-28 12:25:00,11.99,11.99,11.97,11.98,29400.0,11.4448,11.4448,11.4257,11.4352,29400.0
2015-05-28 12:30:00,11.98,11.98,11.93,11.94,49800.0,11.4352,11.4352,11.3875,11.3971,49800.0
2015-05-28 12:35:00,11.94,11.94,11.92,11.92,119400.0,11.3971,11.3971,11.378,11.378,119400.0
2015-05-28 12:40:00,11.92,11.95,11.92,11.95,28800.0,11.378,11.4066,11.378,11.4066,28800.0
2015-05-28 12:45:00,11.95,11.96,11.94,11.96,45000.0,11.4066,11.4162,11.3971,11.4162,45000.0
2015-05-28 12:50:00,11.95,11.96,11.95,11.95,15600.0,11.4066,11.4162,11.4066,11.4066,15600.0
2015-05-28 12:55:00,11.95,11.96,11.95,11.95,42600.0,11.4066,11.4162,11.4066,11.4066,42600.0
2015-05-28 13:00:00,11.94,11.96,11.94,11.96,27000.0,11.3971,11.4162,11.3971,11.4162,27000.0
2015-05-28 13:05:00,11.97,11.99,11.96,11.97,175800.0,11.4257,11.4448,11.4162,11.4257,175800.0
2015-05-28 13:10:00,11.97,11.97,11.95,11.95,27600.0,11.4257,11.4257,11.4066,11.4066,27600.0
2015-05-28 13:15:00,11.97,11.97,11.93,11.95,61800.0,11.4257,11.4257,11.3875,11.4066,61800.0
2015-05-28 13:20:00,11.94,11.95,11.94,11.94,14400.0,11.3971,11.4066,11.3971,11.3971,14400.0
2015-05-28 13:25:00,11.95,11.96,11.95,11.96,19800.0,11.4066,11.4162,11.4066,11.4162,19800.0
2015-05-28 13:30:00,11.96,11.96,11.94,11.94,24600.0,11.4162,11.4162,11.3971,11.3971,24600.0
2015-05-28 13:35:00,11.95,11.97,11.95,11.97,90600.0,11.4066,11.4257,11.4066,11.4257,90600.0
2015-05-28 13:40:00,11.97,11.99,11.97,11.97,22200.0,11.4257,11.4448,11.4257,11.4257,22200.0
2015-05-28 13:45:00,11.98,11.98,11.97,11.98,12000.0,11.4352,11.4352,11.4257,11.4352,12000.0
2015-05-28 13:50:00,11.98,11.99,11.98,11.99,25200.0,11.4352,11.4448,11.4352,11.4448,25200.0
2015-05-28 13:55:00,12.0,12.0,11.98,11.98,48600.0,11.4543,11.4543,11.4352,11.4352,48600.0
2015-05-28 14:00:00,11.98,11.98,11.97,11.97,13200.0,11.4352,11.4352,11.4257,11.4257,13200.0
2015-05-28 14:05:00,11.96,11.98,11.96,11.97,18000.0,11.4162,11.4352,11.4162,11.4257,18000.0
2015-05-28 14:10:00,11.97,11.99,11.97,11.98,30000.0,11.4257,11.4448,11.4257,11.4352,30000.0
2015-05-28 14:15:00,11.99,11.99,11.98,11.98,12000.0,11.4448,11.4448,11.4352,11.4352,12000.0
2015-05-28 14:20:00,11.99,12.02,11.99,12.01,90600.0,11.4448,11.4734,11.4448,11.4639,90600.0
2015-05-28 14:25:00,12.01,12.04,12.01,12.04,217800.0,11.4639,11.4925,11.4639,11.4925,217800.0
2015-05-28 14:30:00,12.04,12.04,12.02,12.02,164400.0,11.4925,11.4925,11.4734,11.4734,164400.0
2015-05-28 14:35:00,12.03,12.05,12.03,12.03,76800.0,11.483,11.5021,11.483,11.483,76800.0
2015-05-28 14:40:00,12.03,12.04,12.03,12.04,31800.0,11.483,11.4925,11.483,11.4925,31800.0
2015-05-28 14:45:00,12.04,12.04,12.03,12.03,14400.0,11.4925,11.4925,11.483,11.483,14400.0
2015-05-28 14:50:00,12.03,12.03,12.03,12.03,7800.0,11.483,11.483,11.483,11.483,7800.0
2015-05-28 14:55:00,12.03,12.04,12.03,12.04,48000.0,11.483,11.4925,11.483,11.4925,48000.0
2015-05-28 15:00:00,12.04,12.06,12.03,12.05,158400.0,11.4925,11.5116,11.483,11.5021,158400.0
2015-05-28 15:05:00,12.05,12.06,12.03,12.03,48000.0,11.5021,11.5116,11.483,11.483,48000.0
2015-05-28 15:10:00,12.04,12.05,12.03,12.04,120000.0,11.4925,11.5021,11.483,11.4925,120000.0
2015-05-28 15:15:00,12.05,12.05,12.04,12.04,54600.0,11.5021,11.5021,11.4925,11.4925,54600.0
2015-05-28 15:20:00,12.04,12.04,12.03,12.03,39000.0,11.4925,11.4925,11.483,11.483,39000.0
2015-05-28 15:25:00,12.03,12.03,12.02,12.02,36600.0,11.483,11.483,11.4734,11.4734,36600.0
2015-05-28 15:30:00,12.02,12.03,12.02,12.03,69000.0,11.4734,11.483,11.4734,11.483,69000.0
2015-05-28 15:35:00,12.03,12.03,12.03,12.03,22800.0,11.483,11.483,11.483,11.483,22800.0
2015-05-28 15:40:00,12.03,12.03,12.02,12.02,58800.0,11.483,11.483,11.4734,11.4734,58800.0
2015-05-28 15:45:00,12.02,12.05,12.02,12.03,47400.0,11.4734,11.5021,11.4734,11.483,47400.0
2015-05-28 15:50:00,12.03,12.05,12.03,12.05,129000.0,11.483,11.5021,11.483,11.5021,129000.0
2015-05-28 15:55:00,12.05,12.06,12.04,12.04,150600.0,11.5021,11.5116,11.4925,11.4925,150600.0
2015-05-29 09:30:00,12.02,12.03,11.98,11.99,150000.0,11.4734,11.483,11.4352,11.4448,150000.0
2015-05-29 09:35:00,11.98,11.98,11.95,11.97,247800.0,11.4352,11.4352,11.4066,11.4257,247800.0
2015-05-29 09:40:00,11.97,11.99,11.95,11.96,258000.0,11.4257,11.4448,11.4066,11.4162,258000.0
2015-05-29 09:45:00,11.96,11.97,11.93,11.94,249600.0,11.4162,11.4257,11.3875,11.3971,249600.0
2015-05-29 09:50:00,11.94,11.97,11.94,11.95,155400.0,11.3971,11.4257,11.3971,11.4066,155400.0
2015-05-29 09:55:00,11.95,11.99,11.95,11.96,126000.0,11.4066,11.4448,11.4066,11.4162,126000.0
2015-05-29 10:00:00,11.97,11.99,11.95,11.98,305400.0,11.4257,11.4448,11.4066,11.4352,305400.0
2015-05-29 10:05:00,11.97,11.97,11.92,11.93,588600.0,11.4257,11.4257,11.378,11.3875,588600.0
2015-05-29 10:10:00,11.93,11.95,11.92,11.94,309000.0,11.3875,11.4066,11.378,11.3971,309000.0
2015-05-29 10:15:00,11.93,11.95,11.91,11.94,148800.0,11.3875,11.4066,11.3684,11.3971,148800.0
2015-05-29 10:20:00,11.94,11.97,11.94,11.95,233400.0,11.3971,11.4257,11.3971,11.4066,233400.0
2015-05-29 10:25:00,11.96,11.96,11.91,11.91,331200.0,11.4162,11.4162,11.3684,11.3684,331200.0
2015-05-29 10:30:00,11.91,11.92,11.89,11.91,254400.0,11.3684,11.378,11.3493,11.3684,254400.0
2015-05-29 10:35:00,11.91,11.91,11.88,11.88,126600.0,11.3684,11.3684,11.3398,11.3398,126600.0
2015-05-29 10:40:00,11.89,11.9,11.83,11.84,565200.0,11.3493,11.3589,11.2921,11.3016,565200.0
2015-05-29 10:45:00,11.83,11.83,11.79,11.8,216000.0,11.2921,11.2921,11.2539,11.2634,216000.0
2015-05-29 10:50:00,11.79,11.8,11.76,11.8,256200.0,11.2539,11.2634,11.2252,11.2634,256200.0
2015-05-29 10:55:00,11.8,11.81,11.78,11.81,166800.0,11.2634,11.273,11.2443,11.273,166800.0
2015-05-29 11:00:00,11.8,11.82,11.8,11.81,62400.0,11.2634,11.2825,11.2634,11.273,62400.0
2015-05-29 11:05:00,11.81,11.83,11.81,11.82,89400.0,11.273,11.2921,11.273,11.2825,89400.0
2015-05-29 11:10:00,11.82,11.83,11.81,11.81,105600.0,11.2825,11.2921,11.273,11.273,105600.0
2015-05-29 11:15:00,11.81,11.85,11.81,11.85,214800.0,11.273,11.3112,11.273,11.3112,214800.0
2015-05-29 11:20:00,11.85,11.85,11.83,11.83,231000.0,11.3112,11.3112,11.2921,11.2921,231000.0
2015-05-29 11:25:00,11.82,11.82,11.78,11.78,94800.0,11.2825,11.2825,11.2443,11.2443,94800.0
2015-05-29 11:30:00,11.78,11.8,11.77,11.8,186000.0,11.2443,11.2634,11.2348,11.2634,186000.0
2015-05-29 11:35:00,11.8,11.8,11.77,11.8,217200.0,11.2634,11.2634,11.2348,11.2634,217200.0
2015-05-29 11:40:00,11.81,11.88,11.81,11.87,303600.0,11.273,11.3398,11.273,11.3302,303600.0
2015-05-29 11:45:00,11.87,11.89,11.86,11.88,144000.0,11.3302,11.3493,11.3207,11.3398,144000.0
2015-05-29 11:50:00,11.88,11.88,11.87,11.88,123000.0,11.3398,11.3398,11.3302,11.3398,123000.0
2015-05-29 11:55:00,11.88,11.88,11.86,11.88,42000.0,11.3398,11.3398,11.3207,11.3398,42000.0
2015-05-29 12:00:00,11.88,11.91,11.88,11.9,187800.0,11.3398,11.3684,11.3398,11.3589,187800.0
2015-05-29 12:05:00,11.9,11.91,11.89,11.9,88800.0,11.3589,11.3684,11.3493,11.3589,88800.0
2015-05-29 12:10:00,11.9,11.9,11.87,11.87,175800.0,11.3589,11.3589,11.3302,11.3302,175800.0
2015-05-29 12:15:00,11.88,11.88,11.86,11.88,20400.0,11.3398,11.3398,11.3207,11.3398,20400.0
2015-05-29 12:20:00,11.88,11.89,11.88,11.88,8400.0,11.3398,11.3493,11.3398,11.3398,8400.0
2015-05-29 12:25:00,11.9,11.92,11.9,11.92,134400.0,11.3589,11.378,11.3589,11.378,134400.0
2015-05-29 12:30:00,11.92,11.94,11.92,11.94,172200.0,11.378,11.3971,11.378,11.3971,172200.0
2015-05-29 12:35:00,11.94,11.95,11.93,11.95,57000.0,11.3971,11.4066,11.3875,11.4066,57000.0
2015-05-29 12:40:00,11.95,11.95,11.93,11.94,148200.0,11.4066,11.4066,11.3875,11.3971,148200.0
2015-05-29 12:45:00,11.94,11.95,11.94,11.94,34800.0,11.3971,11.4066,11.3971,11.3971,34800.0
2015-05-29 12:50:00,11.93,11.93,11.91,11.91,18600.0,11.3875,11.3875,11.3684,11.3684,18600.0
2015-05-29 12:55:00,11.92,11.93,11.91,11.91,160800.0,11.378,11.3875,11.3684,11.3684,160800.0
2015-05-29 13:00:00,11.91,11.92,11.91,11.92,61800.0,11.3684,11.378,11.3684,11.378,61800.0
2015-05-29 13:05:00,11.92,11.92,11.9,11.91,34200.0,11.378,11.378,11.3589,11.3684,34200.0
2015-05-29 13:10:00,11.92,11.93,11.92,11.93,48000.0,11.378,11.3875,11.378,11.3875,48000.0
2015-05-29 13:15:00,11.93,11.95,11.93,11.95,49800.0,11.3875,11.4066,11.3875,11.4066,49800.0
2015-05-29 13:20:00,11.95,11.97,11.95,11.96,262800.0,11.4066,11.4257,11.4066,11.4162,262800.0
2015-05-29 13:25:00,11.97,11.97,11.96,11.97,19800.0,11.4257,11.4257,11.4162,11.4257,19800.0
2015-05-29 13:30:00,11.97,11.97,11.95,11.95,45000.0,11.4257,11.4257,11.4066,11.4066,45000.0
2015-05-29 13:35:00,11.96,11.96,11.94,11.94,28800.0,11.4162,11.4162,11.3971,11.3971,28800.0
2015-05-29 13:40:00,11.95,11.96,11.94,11.95,29400.0,11.4066,11.4162,11.3971,11.4066,29400.0
2015-05-29 13:45:00,11.95,11.96,11.95,11.95,37200.0,11.4066,11.4162,11.4066,11.4066,37200.0
2015-05-29 13:50:00,11.96,11.96,11.94,11.94,28200.0,11.4162,11.4162,11.3971,11.3971,28200.0
2015-05-29 13:55:00,11.94,11.94,11.92,11.93,70200.0,11.3971,11.3971,11.378,11.3875,70200.0
2015-05-29 14:00:00,11.92,11.93,11.9,11.9,31200.0,11.378,11.3875,11.3589,11.3589,31200.0
2015-05-29 14:05:00,11.91,11.91,11.9,11.9,69600.0,11.3684,11.3684,11.3589,11.3589,69600.0
2015-05-29 14:10:00,11.9,11.9,11.88,11.88,103800.0,11.3589,11.3589,11.3398,11.3398,103800.0
2015-05-29 14:15:00,11.89,11.89,11.87,11.87,53400.0,11.3493,11.3493,11.3302,11.3302,53400.0
2015-05-29 14:20:00,11.88,11.88,11.82,11.82,484800.0,11.3398,11.3398,11.2825,11.2825,484800.0
2015-05-29 14:25:00,11.83,11.85,11.83,11.84,84600.0,11.2921,11.3112,11.2921,11.3016,84600.0
2015-05-29 14:30:00,11.83,11.85,11.82,11.84,174000.0,11.2921,11.3112,11.2825,11.3016,174000.0
2015-05-29 14:35:00,11.83,11.84,11.81,11.84,104400.0,11.2921,11.3016,11.273,11.3016,104400.0
2015-05-29 14:40:00,11.83,11.83,11.8,11.83,170400.0,11.2921,11.2921,11.2634,11.2921,170400.0
2015-05-29 14:45:00,11.82,11.82,11.78,11.79,168600.0,11.2825,11.2825,11.2443,11.2539,168600.0
2015-05-29 14:50:00,11.79,11.82,11.78,11.82,92400.0,11.2539,11.2825,11.2443,11.2825,92400.0
2015-05-29 14:55:00,11.82,11.83,11.81,11.82,124800.0,11.2825,11.2921,11.273,11.2825,124800.0
2015-05-29 15:00:00,11.82,11.84,11.81,11.82,187800.0,11.2825,11.3016,11.273,11.2825,187800.0
2015-05-29 15:05:00,11.82,11.87,11.81,11.87,261000.0,11.2825,11.3302,11.273,11.3302,261000.0
2015-05-29 15:10:00,11.87,11.89,11.86,11.88,583800.0,11.3302,11.3493,11.3207,11.3398,583800.0
2015-05-29 15:15:00,11.88,11.88,11.85,11.85,89400.0,11.3398,11.3398,11.3112,11.3112,89400.0
2015-05-29 15:20:00,11.85,11.87,11.84,11.87,204600.0,11.3112,11.3302,11.3016,11.3302,204600.0
2015-05-29 15:25:00,11.88,11.88,11.86,11.88,21000.0,11.3398,11.3398,11.3207,11.3398,21000.0
2015-05-29 15:30:00,11.88,11.9,11.85,11.86,145200.0,11.3398,11.3589,11.3112,11.3207,145200.0
2015-05-29 15:35:00,11.86,11.87,11.85,11.87,35400.0,11.3207,11.3302,11.3112,11.3302,35400.0
2015-05-29 15:40:00,11.87,11.9,11.87,11.88,154800.0,11.3302,11.3589,11.3302,11.3398,154800.0
2015-05-29 15:45:00,11.88,11.88,11.86,11.87,136800.0,11.3398,11.3398,11.3207,11.3302,136800.0
2015-05-29 15:50:00,11.86,11.86,11.84,11.85,121800.0,11.3207,11.3207,11.3016,11.3112,121800.0
2015-05-29 15:55:00,11.85,11.86,11.81,11.81,713400.0,11.3112,11.3207,11.273,11.273,713400.0
2015-06-01 09:30:00,11.94,11.97,11.92,11.92,861894.0,11.3971,11.4257,11.378,11.378,861894.0
2015-06-01 09:35:00,11.91,11.91,11.85,11.87,285138.0,11.3684,11.3684,11.3112,11.3302,285138.0
2015-06-01 09:40:00,11.87,11.88,11.85,11.86,178728.0,11.3302,11.3398,11.3112,11.3207,178728.0
2015-06-01 09:45:00,11.87,11.87,11.8,11.81,571236.0,11.3302,11.3302,11.2634,11.273,571236.0
2015-06-01 09:50:00,11.8,11.81,11.78,11.81,286518.0,11.2634,11.273,11.2443,11.273,286518.0
2015-06-01 09:55:00,11.81,11.84,11.8,11.84,227010.0,11.273,11.3016,11.2634,11.3016,227010.0
2015-06-01 10:00:00,11.84,11.91,11.84,11.89,742548.0,11.3016,11.3684,11.3016,11.3493,742548.0
2015-06-01 10:05:00,11.89,11.89,11.84,11.87,246114.0,11.3493,11.3493,11.3016,11.3302,246114.0
2015-06-01 10:10:00,11.87,11.87,11.77,11.77,313770.0,11.3302,11.3302,11.2348,11.2348,313770.0
2015-06-01 10:15:00,11.77,11.78,11.72,11.74,602844.0,11.2348,11.2443,11.1871,11.2062,602844.0
2015-06-01 10:20:00,11.74,11.8,11.74,11.78,379236.0,11.2062,11.2634,11.2062,11.2443,379236.0
2015-06-01 10:25:00,11.78,11.81,11.76,11.8,145284.0,11.2443,11.273,11.2252,11.2634,145284.0
2015-06-01 10:30:00,11.8,11.81,11.76,11.79,179898.0,11.2634,11.273,11.2252,11.2539,179898.0
2015-06-01 10:35:00,11.78,11.82,11.76,11.8,193176.0,11.2443,11.2825,11.2252,11.2634,193176.0
2015-06-01 10:40:00,11.79,11.79,11.75,11.76,180354.0,11.2539,11.2539,11.2157,11.2252,180354.0
2015-06-01 10:45:00,11.75,11.78,11.73,11.78,273972.0,11.2157,11.2443,11.1966,11.2443,273972.0
2015-06-01 10:50:00,11.78,11.8,11.77,11.79,143958.0,11.2443,11.2634,11.2348,11.2539,143958.0
2015-06-01 10:55:00,11.79,11.85,11.78,11.84,367698.0,11.2539,11.3112,11.2443,11.3016,367698.0
2015-06-01 11:00:00,11.84,11.88,11.84,11.88,258474.0,11.3016,11.3398,11.3016,11.3398,258474.0
2015-06-01 11:05:00,11.88,11.89,11.85,11.85,104526.0,11.3398,11.3493,11.3112,11.3112,104526.0
2015-06-01 11:10:00,11.86,11.87,11.84,11.84,53694.0,11.3207,11.3302,11.3016,11.3016,53694.0
2015-06-01 11:15:00,11.84,11.85,11.83,11.84,106992.0,11.3016,11.3112,11.2921,11.3016,106992.0
2015-06-01 11:20:00,11.85,11.86,11.85,11.85,69432.0,11.3112,11.3207,11.3112,11.3112,69432.0
2015-06-01 11:25:00,11.85,11.85,11.8,11.81,212508.0,11.3112,11.3112,11.2634,11.273,212508.0
2015-06-01 11:30:00,11.8,11.82,11.8,11.82,67368.0,11.2634,11.2825,11.2634,11.2825,67368.0
2015-06-01 11:35:00,11.81,11.83,11.8,11.82,61338.0,11.273,11.2921,11.2634,11.2825,61338.0
2015-06-01 11:40:00,11.82,11.84,11.81,11.84,78150.0,11.2825,11.3016,11.273,11.3016,78150.0
2015-06-01 11:45:00,11.84,11.84,11.82,11.83,32322.0,11.3016,11.3016,11.2825,11.2921,32322.0
2015-06-01 11:50:00,11.81,11.83,11.81,11.83,51456.0,11.273,11.2921,11.273,11.2921,51456.0
2015-06-01 11:55:00,11.83,11.83,11.81,11.82,81924.0,11.2921,11.2921,11.273,11.2825,81924.0
2015-06-01 12:00:00,11.82,11.85,11.81,11.85,26400.0,11.2825,11.3112,11.273,11.3112,26400.0
2015-06-01 12:05:00,11.85,11.85,11.83,11.84,76200.0,11.3112,11.3112,11.2921,11.3016,76200.0
2015-06-01 12:10:00,11.84,11.84,11.83,11.84,69576.0,11.3016,11.3016,11.2921,11.3016,69576.0
2015-06-01 12:15:00,11.84,11.91,11.84,11.91,216156.0,11.3016,11.3684,11.3016,11.3684,216156.0
2015-06-01 12:20:00,11.92,11.92,11.9,11.91,134466.0,11.378,11.378,11.3589,11.3684,134466.0
2015-06-01 12:25:00,11.92,11.94,11.91,11.93,268704.0,11.378,11.3971,11.3684,11.3875,268704.0
2015-06-01 12:30:00,11.94,11.95,11.92,11.92,83622.0,11.3971,11.4066,11.378,11.378,83622.0
2015-06-01 12:35:00,11.92,11.92,11.92,11.92,21468.0,11.378,11.378,11.378,11.378,21468.0
2015-06-01 12:40:00,11.92,11.92,11.92,11.92,12420.0,11.378,11.378,11.378,11.378,12420.0
2015-06-01 12:45:00,11.92,11.93,11.92,11.92,29454.0,11.378,11.3875,11.378,11.378,29454.0
2015-06-01 12:50:00,11.92,11.93,11.92,11.93,110634.0,11.378,11.3875,11.378,11.3875,110634.0
2015-06-01 12:55:00,11.93,11.96,11.92,11.95,92196.0,11.3875,11.4162,11.378,11.4066,92196.0
2015-06-01 13:00:00,11.96,11.97,11.95,11.95,99342.0,11.4162,11.4257,11.4066,11.4066,99342.0
2015-06-01 13:05:00,11.95,11.95,11.94,11.95,22614.0,11.4066,11.4066,11.3971,11.4066,22614.0
2015-06-01 13:10:00,11.95,11.96,11.95,11.95,21510.0,11.4066,11.4162,11.4066,11.4066,21510.0
2015-06-01 13:15:00,11.95,11.95,11.93,11.93,106872.0,11.4066,11.4066,11.3875,11.3875,106872.0
2015-06-01 13:20:00,11.94,11.95,11.94,11.94,34122.0,11.3971,11.4066,11.3971,11.3971,34122.0
2015-06-01 13:25:00,11.96,11.96,11.94,11.95,27510.0,11.4162,11.4162,11.3971,11.4066,27510.0
2015-06-01 13:30:00,11.96,11.97,11.96,11.97,95400.0,11.4162,11.4257,11.4162,11.4257,95400.0
2015-06-01 13:35:00,11.95,11.95,11.95,11.95,27000.0,11.4066,11.4066,11.4066,11.4066,27000.0
2015-06-01 13:40:00,11.95,11.96,11.94,11.95,25770.0,11.4066,11.4162,11.3971,11.4066,25770.0
2015-06-01 13:45:00,11.96,11.97,11.96,11.96,41730.0,11.4162,11.4257,11.4162,11.4162,41730.0
2015-06-01 13:50:00,11.97,11.97,11.95,11.96,28050.0,11.4257,11.4257,11.4066,11.4162,28050.0
2015-06-01 13:55:00,11.95,11.97,11.95,11.97,24900.0,11.4066,11.4257,11.4066,11.4257,24900.0
2015-06-01 14:00:00,11.97,11.98,11.96,11.96,72000.0,11.4257,11.4352,11.4162,11.4162,72000.0
2015-06-01 14:05:00,11.97,11.97,11.95,11.96,18270.0,11.4257,11.4257,11.4066,11.4162,18270.0
2015-06-01 14:10:00,11.96,11.97,11.96,11.96,71178.0,11.4162,11.4257,11.4162,11.4162,71178.0
2015-06-01 14:15:00,11.96,11.98,11.96,11.98,122622.0,11.4162,11.4352,11.4162,11.4352,122622.0
2015-06-01 14:20:00,11.97,12.0,11.97,12.0,143652.0,11.4257,11.4543,11.4257,11.4543,143652.0
2015-06-01 14:25:00,12.0,12.01,11.99,12.0,141852.0,11.4543,11.4639,11.4448,11.4543,141852.0
2015-06-01 14:30:00,12.0,12.01,11.98,11.98,186372.0,11.4543,11.4639,11.4352,11.4352,186372.0
2015-06-01 14:35:00,11.99,11.99,11.97,11.98,101340.0,11.4448,11.4448,11.4257,11.4352,101340.0
2015-06-01 14:40:00,11.97,11.98,11.97,11.98,28452.0,11.4257,11.4352,11.4257,11.4352,28452.0
2015-06-01 14:45:00,11.98,12.0,11.97,11.97,31200.0,11.4352,11.4543,11.4257,11.4257,31200.0
2015-06-01 14:50:00,11.98,11.98,11.97,11.98,32700.0,11.4352,11.4352,11.4257,11.4352,32700.0
2015-06-01 14:55:00,11.98,11.99,11.98,11.99,16188.0,11.4352,11.4448,11.4352,11.4448,16188.0
2015-06-01 15:00:00,11.99,11.99,11.98,11.99,4230.0,11.4448,11.4448,11.4352,11.4448,4230.0
2015-06-01 15:05:00,11.98,12.0,11.98,12.0,79920.0,11.4352,11.4543,11.4352,11.4543,79920.0
2015-06-01 15:10:00,11.99,11.99,11.98,11.99,14400.0,11.4448,11.4448,11.4352,11.4448,14400.0
2015-06-01 15:15:00,11.99,11.99,11.97,11.97,65148.0,11.4448,11.4448,11.4257,11.4257,65148.0
2015-06-01 15:20:00,11.97,11.97,11.96,11.97,34380.0,11.4257,11.4257,11.4162,11.4257,34380.0
2015-06-01 15:25:00,11.97,11.97,11.96,11.97,75042.0,11.4257,11.4257,11.4162,11.4257,75042.0
2015-06-01 15:30:00,11.96,11.96,11.91,11.92,176052.0,11.4162,11.4162,11.3684,11.378,176052.0
2015-06-01 15:35:00,11.92,11.93,11.9,11.91,125652.0,11.378,11.3875,11.3589,11.3684,125652.0
2015-06-01 15:40:00,11.91,11.92,11.9,11.91,76434.0,11.3684,11.378,11.3589,11.3684,76434.0
2015-06-01 15:45:00,11.9,11.91,11.89,11.91,61224.0,11.3589,11.3684,11.3493,11.3684,61224.0
2015-06-01 15:50:00,11.9,11.9,11.87,11.88,173916.0,11.3589,11.3589,11.3302,11.3398,173916.0
2015-06-01 15:55:00,11.88,11.89,11.87,11.88,235266.0,11.3398,11.3493,11.3302,11.3398,235266.0
2015-06-02 09:30:00,11.79,11.81,11.76,11.78,479382.0,11.2539,11.273,11.2252,11.2443,479382.0
2015-06-02 09:35:00,11.78,11.78,11.69,11.69,713604.0,11.2443,11.2443,11.1584,11.1584,713604.0
2015-06-02 09:40:00,11.69,11.72,11.67,11.72,999342.0,11.1584,11.1871,11.1393,11.1871,999342.0
2015-06-02 09:45:00,11.72,11.72,11.68,11.69,414300.0,11.1871,11.1871,11.1489,11.1584,414300.0
2015-06-02 09:50:00,11.68,11.71,11.67,11.71,416112.0,11.1489,11.1775,11.1393,11.1775,416112.0
2015-06-02 09:55:00,11.72,11.76,11.71,11.75,618798.0,11.1871,11.2252,11.1775,11.2157,618798.0
2015-06-02 10:00:00,11.74,11.78,11.71,11.76,355830.0,11.2062,11.2443,11.1775,11.2252,355830.0
2015-06-02 10:05:00,11.77,11.79,11.76,11.78,197100.0,11.2348,11.2539,11.2252,11.2443,197100.0
2015-06-02 10:10:00,11.79,11.83,11.79,11.8,317862.0,11.2539,11.2921,11.2539,11.2634,317862.0
2015-06-02 10:15:00,11.79,11.81,11.77,11.77,213858.0,11.2539,11.273,11.2348,11.2348,213858.0
2015-06-02 10:20:00,11.78,11.81,11.77,11.81,148632.0,11.2443,11.273,11.2348,11.273,148632.0
2015-06-02 10:25:00,11.82,11.83,11.78,11.79,87000.0,11.2825,11.2921,11.2443,11.2539,87000.0
2015-06-02 10:30:00,11.8,11.81,11.78,11.8,393846.0,11.2634,11.273,11.2443,11.2634,393846.0
2015-06-02 10:35:00,11.8,11.86,11.8,11.85,223056.0,11.2634,11.3207,11.2634,11.3112,223056.0
2015-06-02 10:40:00,11.85,11.85,11.84,11.85,141798.0,11.3112,11.3112,11.3016,11.3112,141798.0
2015-06-02 10:45:00,11.85,11.87,11.85,11.86,85818.0,11.3112,11.3302,11.3112,11.3207,85818.0
2015-06-02 10:50:00,11.86,11.86,11.83,11.83,191730.0,11.3207,11.3207,11.2921,11.2921,191730.0
2015-06-02 10:55:00,11.82,11.84,11.81,11.81,57942.0,11.2825,11.3016,11.273,11.273,57942.0
2015-06-02 11:00:00,11.81,11.83,11.81,11.83,40152.0,11.273,11.2921,11.273,11.2921,40152.0
2015-06-02 11:05:00,11.82,11.85,11.81,11.85,118482.0,11.2825,11.3112,11.273,11.3112,118482.0
2015-06-02 11:10:00,11.85,11.86,11.83,11.84,107556.0,11.3112,11.3207,11.2921,11.3016,107556.0
2015-06-02 11:15:00,11.84,11.84,11.8,11.8,66756.0,11.3016,11.3016,11.2634,11.2634,66756.0
2015-06-02 11:20:00,11.81,11.82,11.81,11.82,32598.0,11.273,11.2825,11.273,11.2825,32598.0
2015-06-02 11:25:00,11.81,11.81,11.8,11.81,18768.0,11.273,11.273,11.2634,11.273,18768.0
2015-06-02 11:30:00,11.81,11.83,11.8,11.81,34008.0,11.273,11.2921,11.2634,11.273,34008.0
2015-06-02 11:35:00,11.82,11.83,11.81,11.82,57390.0,11.2825,11.2921,11.273,11.2825,57390.0
2015-06-02 11:40:00,11.82,11.84,11.82,11.83,170046.0,11.2825,11.3016,11.2825,11.2921,170046.0
2015-06-02 11:45:00,11.84,11.84,11.83,11.83,12750.0,11.3016,11.3016,11.2921,11.2921,12750.0
2015-06-02 11:50:00,11.83,11.85,11.83,11.85,80670.0,11.2921,11.3112,11.2921,11.3112,80670.0
2015-06-02 11:55:00,11.85,11.85,11.84,11.85,148224.0,11.3112,11.3112,11.3016,11.3112,148224.0
2015-06-02 12:00:00,11.85,11.92,11.85,11.91,238302.0,11.3112,11.378,11.3112,11.3684,238302.0
2015-06-02 12:05:00,11.91,11.95,11.91,11.94,414726.0,11.3684,11.4066,11.3684,11.3971,414726.0
2015-06-02 12:10:00,11.94,11.95,11.92,11.92,120078.0,11.3971,11.4066,11.378,11.378,120078.0
2015-06-02 12:15:00,11.92,11.93,11.91,11.91,58716.0,11.378,11.3875,11.3684,11.3684,58716.0
2015-06-02 12:20:00,11.92,11.94,11.92,11.93,95232.0,11.378,11.3971,11.378,11.3875,95232.0
2015-06-02 12:25:00,11.94,11.94,11.92,11.92,35550.0,11.3971,11.3971,11.378,11.378,35550.0
2015-06-02 12:30:00,11.93,11.93,11.92,11.93,43500.0,11.3875,11.3875,11.378,11.3875,43500.0
2015-06-02 12:35:00,11.93,11.94,11.93,11.94,32724.0,11.3875,11.3971,11.3875,11.3971,32724.0
2015-06-02 12:40:00,11.93,11.94,11.93,11.93,22020.0,11.3875,11.3971,11.3875,11.3875,22020.0
2015-06-02 12:45:00,11.92,11.96,11.92,11.96,68220.0,11.378,11.4162,11.378,11.4162,68220.0
2015-06-02 12:50:00,11.95,11.97,11.95,11.95,83736.0,11.4066,11.4257,11.4066,11.4066,83736.0
2015-06-02 12:55:00,11.96,11.97,11.96,11.96,50556.0,11.4162,11.4257,11.4162,11.4162,50556.0
2015-06-02 13:00:00,11.96,11.97,11.96,11.97,177576.0,11.4162,11.4257,11.4162,11.4257,177576.0
2015-06-02 13:05:00,11.97,11.97,11.95,11.95,58038.0,11.4257,11.4257,11.4066,11.4066,58038.0
2015-06-02 13:10:00,11.95,11.96,11.95,11.95,56700.0,11.4066,11.4162,11.4066,11.4066,56700.0
2015-06-02 13:15:00,11.95,11.96,11.95,11.96,25278.0,11.4066,11.4162,11.4066,11.4162,25278.0
2015-06-02 13:20:00,11.96,11.99,11.96,11.96,29406.0,11.4162,11.4448,11.4162,11.4162,29406.0
2015-06-02 13:25:00,11.96,11.96,11.95,11.95,51300.0,11.4162,11.4162,11.4066,11.4066,51300.0
2015-06-02 13:30:00,11.97,11.97,11.94,11.94,66900.0,11.4257,11.4257,11.3971,11.3971,66900.0
2015-06-02 13:35:00,11.95,11.95,11.95,11.95,11850.0,11.4066,11.4066,11.4066,11.4066,11850.0
2015-06-02 13:40:00,11.95,11.96,11.95,11.96,8418.0,11.4066,11.4162,11.4066,11.4162,8418.0
2015-06-02 13:45:00,11.96,11.97,11.96,11.96,23436.0,11.4162,11.4257,11.4162,11.4162,23436.0
2015-06-02 13:50:00,11.96,11.98,11.95,11.97,79992.0,11.4162,11.4352,11.4066,11.4257,79992.0
2015-06-02 13:55:00,11.98,11.98,11.97,11.98,5724.0,11.4352,11.4352,11.4257,11.4352,5724.0
2015-06-02 14:00:00,11.97,11.98,11.97,11.97,59664.0,11.4257,11.4352,11.4257,11.4257,59664.0
2015-06-02 14:05:00,11.97,11.98,11.97,11.98,32160.0,11.4257,11.4352,11.4257,11.4352,32160.0
2015-06-02 14:10:00,11.97,11.97,11.92,11.92,35316.0,11.4257,11.4257,11.378,11.378,35316.0
2015-06-02 14:15:00,11.92,11.93,11.92,11.92,38448.0,11.378,11.3875,11.378,11.378,38448.0
2015-06-02 14:20:00,11.92,11.94,11.91,11.94,199920.0,11.378,11.3971,11.3684,11.3971,199920.0
2015-06-02 14:25:00,11.93,11.94,11.93,11.93,18000.0,11.3875,11.3971,11.3875,11.3875,18000.0
2015-06-02 14:30:00,11.93,11.94,11.93,11.93,13200.0,11.3875,11.3971,11.3875,11.3875,13200.0
2015-06-02 14:35:00,11.93,11.93,11.89,11.89,133026.0,11.3875,11.3875,11.3493,11.3493,133026.0
2015-06-02 14:40:00,11.89,11.9,11.88,11.89,40800.0,11.3493,11.3589,11.3398,11.3493,40800.0
2015-06-02 14:45:00,11.88,11.89,11.86,11.87,167460.0,11.3398,11.3493,11.3207,11.3302,167460.0
2015-06-02 14:50:00,11.87,11.87,11.85,11.87,217392.0,11.3302,11.3302,11.3112,11.3302,217392.0
2015-06-02 14:55:00,11.88,11.9,11.88,11.9,155106.0,11.3398,11.3589,11.3398,11.3589,155106.0
2015-06-02 15:00:00,11.89,11.9,11.88,11.88,34812.0,11.3493,11.3589,11.3398,11.3398,34812.0
2015-06-02 15:05:00,11.88,11.88,11.84,11.87,63498.0,11.3398,11.3398,11.3016,11.3302,63498.0
2015-06-02 15:10:00,11.88,11.89,11.85,11.85,80958.0,11.3398,11.3493,11.3112,11.3112,80958.0
2015-06-02 15:15:00,11.85,11.88,11.85,11.87,90912.0,11.3112,11.3398,11.3112,11.3302,90912.0
2015-06-02 15:20:00,11.88,11.88,11.85,11.86,39804.0,11.3398,11.3398,11.3112,11.3207,39804.0
2015-06-02 15:25:00,11.85,11.87,11.85,11.86,62358.0,11.3112,11.3302,11.3112,11.3207,62358.0
2015-06-02 15:30:00,11.85,11.87,11.84,11.87,32340.0,11.3112,11.3302,11.3016,11.3302,32340.0
2015-06-02 15:35:00,11.87,11.88,11.87,11.87,73668.0,11.3302,11.3398,11.3302,11.3302,73668.0
2015-06-02 15:40:00,11.86,11.87,11.85,11.85,51000.0,11.3207,11.3302,11.3112,11.3112,51000.0
2015-06-02 15:45:00,11.86,11.86,11.83,11.85,133980.0,11.3207,11.3207,11.2921,11.3112,133980.0
2015-06-02 15:50:00,11.85,11.86,11.84,11.86,80082.0,11.3112,11.3207,11.3016,11.3207,80082.0
2015-06-02 15:55:00,11.86,11.86,11.85,11.85,377898.0,11.3207,11.3207,11.3112,11.3112,377898.0
2015-06-03 09:30:00,11.95,11.98,11.85,11.85,1526586.0,11.4066,11.4352,11.3112,11.3112,1526586.0
2015-06-03 09:35:00,11.85,11.9,11.85,11.88,425046.0,11.3112,11.3589,11.3112,11.3398,425046.0
2015-06-03 09:40:00,11.87,11.93,11.86,11.92,439800.0,11.3302,11.3875,11.3207,11.378,439800.0
2015-06-03 09:45:00,11.92,11.95,11.91,11.93,252402.0,11.378,11.4066,11.3684,11.3875,252402.0
2015-06-03 09:50:00,11.93,11.94,11.9,11.93,163434.0,11.3875,11.3971,11.3589,11.3875,163434.0
2015-06-03 09:55:00,11.93,11.95,11.92,11.94,238590.0,11.3875,11.4066,11.378,11.3971,238590.0
2015-06-03 10:00:00,11.95,11.95,11.88,11.92,419568.0,11.4066,11.4066,11.3398,11.378,419568.0
2015-06-03 10:05:00,11.92,11.94,11.9,11.92,195498.0,11.378,11.3971,11.3589,11.378,195498.0
2015-06-03 10:10:00,11.93,12.02,11.93,12.02,735042.0,11.3875,11.4734,11.3875,11.4734,735042.0
2015-06-03 10:15:00,12.02,12.03,12.0,12.01,308448.0,11.4734,11.483,11.4543,11.4639,308448.0
2015-06-03 10:20:00,12.01,12.05,12.01,12.02,347022.0,11.4639,11.5021,11.4639,11.4734,347022.0
2015-06-03 10:25:00,12.02,12.03,12.02,12.03,90198.0,11.4734,11.483,11.4734,11.483,90198.0
2015-06-03 10:30:00,12.04,12.07,12.04,12.04,132696.0,11.4925,11.5211,11.4925,11.4925,132696.0
2015-06-03 10:35:00,12.03,12.04,12.03,12.04,68406.0,11.483,11.4925,11.483,11.4925,68406.0
2015-06-03 10:40:00,12.03,12.04,12.01,12.03,141990.0,11.483,11.4925,11.4639,11.483,141990.0
2015-06-03 10:45:00,12.03,12.05,12.02,12.05,85644.0,11.483,11.5021,11.4734,11.5021,85644.0
2015-06-03 10:50:00,12.05,12.05,12.03,12.05,89832.0,11.5021,11.5021,11.483,11.5021,89832.0
2015-06-03 10:55:00,12.05,12.05,12.04,12.05,39732.0,11.5021,11.5021,11.4925,11.5021,39732.0
2015-06-03 11:00:00,12.05,12.06,12.03,12.03,140220.0,11.5021,11.5116,11.483,11.483,140220.0
2015-06-03 11:05:00,12.04,12.04,12.02,12.03,185256.0,11.4925,11.4925,11.4734,11.483,185256.0
2015-06-03 11:10:00,12.03,12.04,12.02,12.03,127872.0,11.483,11.4925,11.4734,11.483,127872.0
2015-06-03 11:15:00,12.03,12.04,12.02,12.04,114396.0,11.483,11.4925,11.4734,11.4925,114396.0
2015-06-03 11:20:00,12.04,12.04,12.02,12.03,101832.0,11.4925,11.4925,11.4734,11.483,101832.0
2015-06-03 11:25:00,12.03,12.03,11.99,12.0,206052.0,11.483,11.483,11.4448,11.4543,206052.0
2015-06-03 11:30:00,12.0,12.02,11.99,12.0,75810.0,11.4543,11.4734,11.4448,11.4543,75810.0
2015-06-03 11:35:00,12.01,12.01,11.99,11.99,126054.0,11.4639,11.4639,11.4448,11.4448,126054.0
2015-06-03 11:40:00,11.99,11.99,11.94,11.96,243588.0,11.4448,11.4448,11.3971,11.4162,243588.0
2015-06-03 11:45:00,11.95,11.96,11.93,11.93,162168.0,11.4066,11.4162,11.3875,11.3875,162168.0
2015-06-03 11:50:00,11.93,11.93,11.9,11.91,249180.0,11.3875,11.3875,11.3589,11.3684,249180.0
2015-06-03 11:55:00,11.91,11.94,11.91,11.94,132570.0,11.3684,11.3971,11.3684,11.3971,132570.0
2015-06-03 12:00:00,11.94,11.95,11.93,11.94,189438.0,11.3971,11.4066,11.3875,11.3971,189438.0
2015-06-03 12:05:00,11.94,11.94,11.91,11.93,218928.0,11.3971,11.3971,11.3684,11.3875,218928.0
2015-06-03 12:10:00,11.93,11.94,11.92,11.92,151062.0,11.3875,11.3971,11.378,11.378,151062.0
2015-06-03 12:15:00,11.92,11.93,11.9,11.9,131544.0,11.378,11.3875,11.3589,11.3589,131544.0
2015-06-03 12:20:00,11.9,11.91,11.88,11.89,98412.0,11.3589,11.3684,11.3398,11.3493,98412.0
2015-06-03 12:25:00,11.89,11.91,11.87,11.91,239256.0,11.3493,11.3684,11.3302,11.3684,239256.0
2015-06-03 12:30:00,11.9,11.91,11.88,11.88,151380.0,11.3589,11.3684,11.3398,11.3398,151380.0
2015-06-03 12:35:00,11.88,11.92,11.88,11.92,105228.0,11.3398,11.378,11.3398,11.378,105228.0
2015-06-03 12:40:00,11.91,11.92,11.9,11.9,67620.0,11.3684,11.378,11.3589,11.3589,67620.0
2015-06-03 12:45:00,11.9,11.9,11.88,11.9,99648.0,11.3589,11.3589,11.3398,11.3589,99648.0
2015-06-03 12:50:00,11.9,11.9,11.87,11.9,68508.0,11.3589,11.3589,11.3302,11.3589,68508.0
2015-06-03 12:55:00,11.9,11.93,11.89,11.92,116262.0,11.3589,11.3875,11.3493,11.378,116262.0
2015-06-03 13:00:00,11.92,11.94,11.91,11.92,275304.0,11.378,11.3971,11.3684,11.378,275304.0
2015-06-03 13:05:00,11.91,11.93,11.91,11.92,93534.0,11.3684,11.3875,11.3684,11.378,93534.0
2015-06-03 13:10:00,11.92,11.95,11.92,11.94,138540.0,11.378,11.4066,11.378,11.3971,138540.0
2015-06-03 13:15:00,11.94,11.95,11.93,11.94,48012.0,11.3971,11.4066,11.3875,11.3971,48012.0
2015-06-03 13:20:00,11.94,11.94,11.91,11.92,59736.0,11.3971,11.3971,11.3684,11.378,59736.0
2015-06-03 13:25:00,11.92,11.93,11.92,11.93,29502.0,11.378,11.3875,11.378,11.3875,29502.0
2015-06-03 13:30:00,11.93,11.93,11.9,11.93,109866.0,11.3875,11.3875,11.3589,11.3875,109866.0
2015-06-03 13:35:00,11.93,11.94,11.92,11.92,155364.0,11.3875,11.3971,11.378,11.378,155364.0
2015-06-03 13:40:00,11.92,11.94,11.92,11.92,79266.0,11.378,11.3971,11.378,11.378,79266.0
2015-06-03 13:45:00,11.92,11.93,11.91,11.93,37512.0,11.378,11.3875,11.3684,11.3875,37512.0
2015-06-03 13:50:00,11.93,11.94,11.93,11.94,23712.0,11.3875,11.3971,11.3875,11.3971,23712.0
2015-06-03 13:55:00,11.94,11.94,11.93,11.94,76998.0,11.3971,11.3971,11.3875,11.3971,76998.0
2015-06-03 14:00:00,11.94,11.97,11.94,11.96,206472.0,11.3971,11.4257,11.3971,11.4162,206472.0
2015-06-03 14:05:00,11.96,11.97,11.95,11.95,113478.0,11.4162,11.4257,11.4066,11.4066,113478.0
2015-06-03 14:10:00,11.96,11.97,11.96,11.96,79416.0,11.4162,11.4257,11.4162,11.4162,79416.0
2015-06-03 14:15:00,11.97,11.99,11.96,11.97,147276.0,11.4257,11.4448,11.4162,11.4257,147276.0
2015-06-03 14:20:00,11.98,12.0,11.97,11.99,90396.0,11.4352,11.4543,11.4257,11.4448,90396.0
2015-06-03 14:25:00,12.0,12.0,11.98,11.98,122448.0,11.4543,11.4543,11.4352,11.4352,122448.0
2015-06-03 14:30:00,11.99,11.99,11.97,11.97,69420.0,11.4448,11.4448,11.4257,11.4257,69420.0
2015-06-03 14:35:00,11.97,11.98,11.97,11.97,31458.0,11.4257,11.4352,11.4257,11.4257,31458.0
2015-06-03 14:40:00,11.98,11.98,11.97,11.97,8406.0,11.4352,11.4352,11.4257,11.4257,8406.0
2015-06-03 14:45:00,11.97,11.97,11.96,11.97,16680.0,11.4257,11.4257,11.4162,11.4257,16680.0
2015-06-03 14:50:00,11.97,11.97,11.96,11.96,62028.0,11.4257,11.4257,11.4162,11.4162,62028.0
2015-06-03 14:55:00,11.96,11.96,11.94,11.96,99846.0,11.4162,11.4162,11.3971,11.4162,99846.0
2015-06-03 15:00:00,11.95,11.97,11.94,11.95,42804.0,11.4066,11.4257,11.3971,11.4066,42804.0
2015-06-03 15:05:00,11.95,11.96,11.95,11.96,29748.0,11.4066,11.4162,11.4066,11.4162,29748.0
2015-06-03 15:10:00,11.95,11.96,11.95,11.96,21198.0,11.4066,11.4162,11.4066,11.4162,21198.0
2015-06-03 15:15:00,11.96,11.96,11.91,11.92,89742.0,11.4162,11.4162,11.3684,11.378,89742.0
2015-06-03 15:20:00,11.92,11.93,11.91,11.93,113394.0,11.378,11.3875,11.3684,11.3875,113394.0
2015-06-03 15:25:00,11.93,11.94,11.92,11.92,79152.0,11.3875,11.3971,11.378,11.378,79152.0
2015-06-03 15:30:00,11.93,11.93,11.92,11.93,60492.0,11.3875,11.3875,11.378,11.3875,60492.0
2015-06-03 15:35:00,11.93,11.96,11.93,11.96,106968.0,11.3875,11.4162,11.3875,11.4162,106968.0
2015-06-03 15:40:00,11.95,11.96,11.94,11.95,122262.0,11.4066,11.4162,11.3971,11.4066,122262.0
2015-06-03 15:45:00,11.94,11.95,11.93,11.93,76308.0,11.3971,11.4066,11.3875,11.3875,76308.0
2015-06-03 15:50:00,11.93,11.94,11.92,11.93,108516.0,11.3875,11.3971,11.378,11.3875,108516.0
2015-06-03 15:55:00,11.93,11.94,11.92,11.94,796656.0,11.3875,11.3971,11.378,11.3971,796656.0
2015-06-04 09:30:00,11.8,11.82,11.76,11.77,578430.0,11.2634,11.2825,11.2252,11.2348,578430.0
2015-06-04 09:35:00,11.77,11.78,11.72,11.78,744024.0,11.2348,11.2443,11.1871,11.2443,744024.0
2015-06-04 09:40:00,11.77,11.83,11.77,11.8,547152.0,11.2348,11.2921,11.2348,11.2634,547152.0
2015-06-04 09:45:00,11.79,11.81,11.77,11.78,243882.0,11.2539,11.273,11.2348,11.2443,243882.0
2015-06-04 09:50:00,11.77,11.84,11.76,11.84,233112.0,11.2348,11.3016,11.2252,11.3016,233112.0
2015-06-04 09:55:00,11.84,11.86,11.84,11.85,386370.0,11.3016,11.3207,11.3016,11.3112,386370.0
2015-06-04 10:00:00,11.84,11.91,11.84,11.89,533304.0,11.3016,11.3684,11.3016,11.3493,533304.0
2015-06-04 10:05:00,11.89,11.91,11.88,11.9,159186.0,11.3493,11.3684,11.3398,11.3589,159186.0
2015-06-04 10:10:00,11.9,11.92,11.88,11.88,163596.0,11.3589,11.378,11.3398,11.3398,163596.0
2015-06-04 10:15:00,11.87,11.88,11.86,11.87,79422.0,11.3302,11.3398,11.3207,11.3302,79422.0
2015-06-04 10:20:00,11.88,11.89,11.85,11.85,88560.0,11.3398,11.3493,11.3112,11.3112,88560.0
2015-06-04 10:25:00,11.85,11.85,11.83,11.84,65958.0,11.3112,11.3112,11.2921,11.3016,65958.0
2015-06-04 10:30:00,11.83,11.83,11.77,11.78,366888.0,11.2921,11.2921,11.2348,11.2443,366888.0
2015-06-04 10:35:00,11.79,11.8,11.75,11.8,280170.0,11.2539,11.2634,11.2157,11.2634,280170.0
2015-06-04 10:40:00,11.78,11.83,11.78,11.82,231198.0,11.2443,11.2921,11.2443,11.2825,231198.0
2015-06-04 10:45:00,11.81,11.82,11.8,11.82,96066.0,11.273,11.2825,11.2634,11.2825,96066.0
2015-06-04 10:50:00,11.82,11.82,11.8,11.8,130860.0,11.2825,11.2825,11.2634,11.2634,130860.0
2015-06-04 10:55:00,11.8,11.81,11.76,11.77,424398.0,11.2634,11.273,11.2252,11.2348,424398.0
2015-06-04 11:00:00,11.76,11.77,11.74,11.76,372276.0,11.2252,11.2348,11.2062,11.2252,372276.0
2015-06-04 11:05:00,11.75,11.75,11.7,11.72,567258.0,11.2157,11.2157,11.168,11.1871,567258.0
2015-06-04 11:10:00,11.72,11.8,11.71,11.79,762030.0,11.1871,11.2634,11.1775,11.2539,762030.0
2015-06-04 11:15:00,11.78,11.78,11.75,11.76,124290.0,11.2443,11.2443,11.2157,11.2252,124290.0
2015-06-04 11:20:00,11.77,11.78,11.74,11.78,57342.0,11.2348,11.2443,11.2062,11.2443,57342.0
2015-06-04 11:25:00,11.77,11.8,11.76,11.76,258462.0,11.2348,11.2634,11.2252,11.2252,258462.0
2015-06-04 11:30:00,11.76,11.76,11.71,11.72,427572.0,11.2252,11.2252,11.1775,11.1871,427572.0
2015-06-04 11:35:00,11.72,11.73,11.7,11.72,348840.0,11.1871,11.1966,11.168,11.1871,348840.0
2015-06-04 11:40:00,11.72,11.75,11.71,11.71,159528.0,11.1871,11.2157,11.1775,11.1775,159528.0
2015-06-04 11:45:00,11.7,11.7,11.68,11.7,586152.0,11.168,11.168,11.1489,11.168,586152.0
2015-06-04 11:50:00,11.7,11.74,11.7,11.72,253674.0,11.168,11.2062,11.168,11.1871,253674.0
2015-06-04 11:55:00,11.72,11.74,11.69,11.72,156372.0,11.1871,11.2062,11.1584,11.1871,156372.0
2015-06-04 12:00:00,11.71,11.73,11.71,11.72,120414.0,11.1775,11.1966,11.1775,11.1871,120414.0
2015-06-04 12:05:00,11.72,11.74,11.71,11.74,72804.0,11.1871,11.2062,11.1775,11.2062,72804.0
2015-06-04 12:10:00,11.73,11.74,11.72,11.73,77808.0,11.1966,11.2062,11.1871,11.1966,77808.0
2015-06-04 12:15:00,11.72,11.74,11.72,11.72,56478.0,11.1871,11.2062,11.1871,11.1871,56478.0
2015-06-04 12:20:00,11.72,11.72,11.71,11.71,47664.0,11.1871,11.1871,11.1775,11.1775,47664.0
2015-06-04 12:25:00,11.72,11.72,11.71,11.72,78474.0,11.1871,11.1871,11.1775,11.1871,78474.0
2015-06-04 12:30:00,11.71,11.75,11.7,11.74,144060.0,11.1775,11.2157,11.168,11.2062,144060.0
2015-06-04 12:35:00,11.75,11.75,11.73,11.74,114360.0,11.2157,11.2157,11.1966,11.2062,114360.0
2015-06-04 12:40:00,11.74,11.74,11.71,11.72,22560.0,11.2062,11.2062,11.1775,11.1871,22560.0
2015-06-04 12:45:00,11.72,11.74,11.72,11.73,65268.0,11.1871,11.2062,11.1871,11.1966,65268.0
2015-06-04 12:50:00,11.73,11.74,11.72,11.73,39000.0,11.1966,11.2062,11.1871,11.1966,39000.0
2015-06-04 12:55:00,11.72,11.72,11.7,11.7,174216.0,11.1871,11.1871,11.168,11.168,174216.0
2015-06-04 13:00:00,11.69,11.7,11.66,11.67,635046.0,11.1584,11.168,11.1298,11.1393,635046.0
2015-06-04 13:05:00,11.68,11.68,11.63,11.65,664476.0,11.1489,11.1489,11.1012,11.1202,664476.0
2015-06-04 13:10:00,11.65,11.68,11.65,11.66,170262.0,11.1202,11.1489,11.1202,11.1298,170262.0
2015-06-04 13:15:00,11.66,11.66,11.59,11.61,490368.0,11.1298,11.1298,11.063,11.0821,490368.0
2015-06-04 13:20:00,11.61,11.61,11.58,11.61,471198.0,11.0821,11.0821,11.0534,11.0821,471198.0
2015-06-04 13:25:00,11.61,11.63,11.6,11.61,182070.0,11.0821,11.1012,11.0725,11.0821,182070.0
2015-06-04 13:30:00,11.61,11.61,11.59,11.6,97482.0,11.0821,11.0821,11.063,11.0725,97482.0
2015-06-04 13:35:00,11.61,11.63,11.6,11.63,133710.0,11.0821,11.1012,11.0725,11.1012,133710.0
2015-06-04 13:40:00,11.63,11.63,11.62,11.63,99888.0,11.1012,11.1012,11.0916,11.1012,99888.0
2015-06-04 13:45:00,11.62,11.62,11.59,11.6,51954.0,11.0916,11.0916,11.063,11.0725,51954.0
2015-06-04 13:50:00,11.59,11.62,11.59,11.62,65766.0,11.063,11.0916,11.063,11.0916,65766.0
2015-06-04 13:55:00,11.6,11.6,11.59,11.6,111696.0,11.0725,11.0725,11.063,11.0725,111696.0
2015-06-04 14:00:00,11.6,11.62,11.58,11.62,187662.0,11.0725,11.0916,11.0534,11.0916,187662.0
2015-06-04 14:05:00,11.61,11.62,11.59,11.6,99690.0,11.0821,11.0916,11.063,11.0725,99690.0
2015-06-04 14:10:00,11.6,11.65,11.59,11.65,247254.0,11.0725,11.1202,11.063,11.1202,247254.0
2015-06-04 14:15:00,11.66,11.66,11.63,11.64,142140.0,11.1298,11.1298,11.1012,11.1107,142140.0
2015-06-04 14:20:00,11.64,11.67,11.64,11.67,205938.0,11.1107,11.1393,11.1107,11.1393,205938.0
2015-06-04 14:25:00,11.67,11.67,11.64,11.64,158478.0,11.1393,11.1393,11.1107,11.1107,158478.0
2015-06-04 14:30:00,11.64,11.65,11.63,11.64,68820.0,11.1107,11.1202,11.1012,11.1107,68820.0
2015-06-04 14:35:00,11.63,11.63,11.61,11.63,160782.0,11.1012,11.1012,11.0821,11.1012,160782.0
2015-06-04 14:40:00,11.63,11.65,11.63,11.64,65016.0,11.1012,11.1202,11.1012,11.1107,65016.0
2015-06-04 14:45:00,11.64,11.65,11.62,11.62,28650.0,11.1107,11.1202,11.0916,11.0916,28650.0
2015-06-04 14:50:00,11.63,11.65,11.63,11.63,52392.0,11.1012,11.1202,11.1012,11.1012,52392.0
2015-06-04 14:55:00,11.63,11.65,11.62,11.64,44616.0,11.1012,11.1202,11.0916,11.1107,44616.0
2015-06-04 15:00:00,11.65,11.67,11.64,11.67,52800.0,11.1202,11.1393,11.1107,11.1393,52800.0
2015-06-04 15:05:00,11.67,11.67,11.65,11.65,23220.0,11.1393,11.1393,11.1202,11.1202,23220.0
2015-06-04 15:10:00,11.65,11.66,11.63,11.65,155610.0,11.1202,11.1298,11.1012,11.1202,155610.0
2015-06-04 15:15:00,11.65,11.65,11.6,11.6,256356.0,11.1202,11.1202,11.0725,11.0725,256356.0
2015-06-04 15:20:00,11.6,11.62,11.6,11.6,125694.0,11.0725,11.0916,11.0725,11.0725,125694.0
2015-06-04 15:25:00,11.59,11.62,11.59,11.6,127854.0,11.063,11.0916,11.063,11.0725,127854.0
2015-06-04 15:30:00,11.6,11.61,11.58,11.6,328884.0,11.0725,11.0821,11.0534,11.0725,328884.0
2015-06-04 15:35:00,11.59,11.6,11.59,11.6,170028.0,11.063,11.0725,11.063,11.0725,170028.0
2015-06-04 15:40:00,11.61,11.62,11.6,11.6,135672.0,11.0821,11.0916,11.0725,11.0725,135672.0
2015-06-04 15:45:00,11.6,11.61,11.6,11.6,154140.0,11.0725,11.0821,11.0725,11.0725,154140.0
2015-06-04 15:50:00,11.6,11.6,11.58,11.59,417414.0,11.0725,11.0725,11.0534,11.063,417414.0
2015-06-04 15:55:00,11.59,11.65,11.59,11.65,929796.0,11.063,11.1202,11.063,11.1202,929796.0
2015-06-05 09:30:00,11.61,11.64,11.53,11.53,980772.0,11.0821,11.1107,11.0057,11.0057,980772.0
2015-06-05 09:35:00,11.53,11.55,11.48,11.48,1172412.0,11.0057,11.0248,10.958,10.958,1172412.0
2015-06-05 09:40:00,11.48,11.51,11.45,11.49,638646.0,10.958,10.9866,10.9293,10.9675,638646.0
2015-06-05 09:45:00,11.5,11.52,11.48,11.49,581598.0,10.9771,10.9962,10.958,10.9675,581598.0
2015-06-05 09:50:00,11.49,11.56,11.49,11.56,548364.0,10.9675,11.0343,10.9675,11.0343,548364.0
2015-06-05 09:55:00,11.56,11.57,11.54,11.57,239148.0,11.0343,11.0439,11.0153,11.0439,239148.0
2015-06-05 10:00:00,11.57,11.66,11.57,11.64,543900.0,11.0439,11.1298,11.0439,11.1107,543900.0
2015-06-05 10:05:00,11.64,11.67,11.62,11.63,235326.0,11.1107,11.1393,11.0916,11.1012,235326.0
2015-06-05 10:10:00,11.62,11.62,11.59,11.6,321450.0,11.0916,11.0916,11.063,11.0725,321450.0
2015-06-05 10:15:00,11.61,11.63,11.6,11.62,55530.0,11.0821,11.1012,11.0725,11.0916,55530.0
2015-06-05 10:20:00,11.63,11.68,11.62,11.67,199254.0,11.1012,11.1489,11.0916,11.1393,199254.0
2015-06-05 10:25:00,11.67,11.68,11.65,11.65,385896.0,11.1393,11.1489,11.1202,11.1202,385896.0
2015-06-05 10:30:00,11.66,11.68,11.65,11.68,78486.0,11.1298,11.1489,11.1202,11.1489,78486.0
2015-06-05 10:35:00,11.68,11.71,11.68,11.7,373404.0,11.1489,11.1775,11.1489,11.168,373404.0
2015-06-05 10:40:00,11.7,11.71,11.66,11.66,777522.0,11.168,11.1775,11.1298,11.1298,777522.0
2015-06-05 10:45:00,11.66,11.66,11.61,11.62,260106.0,11.1298,11.1298,11.0821,11.0916,260106.0
2015-06-05 10:50:00,11.62,11.63,11.58,11.59,248730.0,11.0916,11.1012,11.0534,11.063,248730.0
2015-06-05 10:55:00,11.6,11.62,11.58,11.6,139464.0,11.0725,11.0916,11.0534,11.0725,139464.0
2015-06-05 11:00:00,11.6,11.64,11.6,11.64,105324.0,11.0725,11.1107,11.0725,11.1107,105324.0
2015-06-05 11:05:00,11.64,11.64,11.61,11.61,76068.0,11.1107,11.1107,11.0821,11.0821,76068.0
2015-06-05 11:10:00,11.63,11.63,11.61,11.61,109620.0,11.1012,11.1012,11.0821,11.0821,109620.0
2015-06-05 11:15:00,11.61,11.63,11.6,11.62,75882.0,11.0821,11.1012,11.0725,11.0916,75882.0
2015-06-05 11:20:00,11.63,11.65,11.63,11.63,91740.0,11.1012,11.1202,11.1012,11.1012,91740.0
2015-06-05 11:25:00,11.62,11.64,11.61,11.63,57990.0,11.0916,11.1107,11.0821,11.1012,57990.0
2015-06-05 11:30:00,11.64,11.64,11.59,11.59,59502.0,11.1107,11.1107,11.063,11.063,59502.0
2015-06-05 11:35:00,11.6,11.6,11.59,11.6,56658.0,11.0725,11.0725,11.063,11.0725,56658.0
2015-06-05 11:40:00,11.61,11.61,11.6,11.6,39060.0,11.0821,11.0821,11.0725,11.0725,39060.0
2015-06-05 11:45:00,11.59,11.61,11.58,11.61,26220.0,11.063,11.0821,11.0534,11.0821,26220.0
2015-06-05 11:50:00,11.6,11.62,11.6,11.62,32400.0,11.0725,11.0916,11.0725,11.0916,32400.0
2015-06-05 11:55:00,11.62,11.62,11.6,11.6,13806.0,11.0916,11.0916,11.0725,11.0725,13806.0
2015-06-05 12:00:00,11.6,11.61,11.59,11.59,30828.0,11.0725,11.0821,11.063,11.063,30828.0
2015-06-05 12:05:00,11.59,11.6,11.58,11.59,142068.0,11.063,11.0725,11.0534,11.063,142068.0
2015-06-05 12:10:00,11.6,11.6,11.59,11.6,19200.0,11.0725,11.0725,11.063,11.0725,19200.0
2015-06-05 12:15:00,11.6,11.6,11.59,11.6,64212.0,11.0725,11.0725,11.063,11.0725,64212.0
2015-06-05 12:20:00,11.6,11.6,11.57,11.57,38784.0,11.0725,11.0725,11.0439,11.0439,38784.0
2015-06-05 12:25:00,11.58,11.58,11.55,11.55,97962.0,11.0534,11.0534,11.0248,11.0248,97962.0
2015-06-05 12:30:00,11.56,11.56,11.53,11.56,267444.0,11.0343,11.0343,11.0057,11.0343,267444.0
2015-06-05 12:35:00,11.55,11.56,11.54,11.55,57480.0,11.0248,11.0343,11.0153,11.0248,57480.0
2015-06-05 12:40:00,11.55,11.61,11.53,11.59,434964.0,11.0248,11.0821,11.0057,11.063,434964.0
2015-06-05 12:45:00,11.58,11.59,11.58,11.59,22866.0,11.0534,11.063,11.0534,11.063,22866.0
2015-06-05 12:50:00,11.6,11.62,11.6,11.62,37224.0,11.0725,11.0916,11.0725,11.0916,37224.0
2015-06-05 12:55:00,11.62,11.63,11.61,11.62,77700.0,11.0916,11.1012,11.0821,11.0916,77700.0
2015-06-05 13:00:00,11.62,11.62,11.61,11.62,30702.0,11.0916,11.0916,11.0821,11.0916,30702.0
2015-06-05 13:05:00,11.62,11.62,11.61,11.61,28200.0,11.0916,11.0916,11.0821,11.0821,28200.0
2015-06-05 13:10:00,11.62,11.62,11.6,11.6,23850.0,11.0916,11.0916,11.0725,11.0725,23850.0
2015-06-05 13:15:00,11.6,11.61,11.59,11.61,217896.0,11.0725,11.0821,11.063,11.0821,217896.0
2015-06-05 13:20:00,11.61,11.62,11.61,11.62,210234.0,11.0821,11.0916,11.0821,11.0916,210234.0
2015-06-05 13:25:00,11.6,11.63,11.6,11.62,131928.0,11.0725,11.1012,11.0725,11.0916,131928.0
2015-06-05 13:30:00,11.62,11.64,11.62,11.63,70842.0,11.0916,11.1107,11.0916,11.1012,70842.0
2015-06-05 13:35:00,11.63,11.63,11.61,11.63,24354.0,11.1012,11.1012,11.0821,11.1012,24354.0
2015-06-05 13:40:00,11.62,11.63,11.6,11.61,36420.0,11.0916,11.1012,11.0725,11.0821,36420.0
2015-06-05 13:45:00,11.6,11.61,11.59,11.59,42000.0,11.0725,11.0821,11.063,11.063,42000.0
2015-06-05 13:50:00,11.59,11.6,11.59,11.59,43200.0,11.063,11.0725,11.063,11.063,43200.0
2015-06-05 13:55:00,11.6,11.6,11.6,11.6,33876.0,11.0725,11.0725,11.0725,11.0725,33876.0
2015-06-05 14:00:00,11.61,11.62,11.6,11.61,46260.0,11.0821,11.0916,11.0725,11.0821,46260.0
2015-06-05 14:05:00,11.62,11.62,11.61,11.62,37740.0,11.0916,11.0916,11.0821,11.0916,37740.0
2015-06-05 14:10:00,11.61,11.63,11.61,11.63,45360.0,11.0821,11.1012,11.0821,11.1012,45360.0
2015-06-05 14:15:00,11.63,11.65,11.63,11.64,73992.0,11.1012,11.1202,11.1012,11.1107,73992.0
2015-06-05 14:20:00,11.64,11.64,11.61,11.61,64662.0,11.1107,11.1107,11.0821,11.0821,64662.0
2015-06-05 14:25:00,11.62,11.62,11.6,11.61,28800.0,11.0916,11.0916,11.0725,11.0821,28800.0
2015-06-05 14:30:00,11.61,11.62,11.6,11.62,23544.0,11.0821,11.0916,11.0725,11.0916,23544.0
2015-06-05 14:35:00,11.61,11.63,11.61,11.61,18522.0,11.0821,11.1012,11.0821,11.0821,18522.0
2015-06-05 14:40:00,11.6,11.62,11.6,11.6,45840.0,11.0725,11.0916,11.0725,11.0725,45840.0
2015-06-05 14:45:00,11.6,11.61,11.58,11.59,73428.0,11.0725,11.0821,11.0534,11.063,73428.0
2015-06-05 14:50:00,11.6,11.63,11.59,11.63,57690.0,11.0725,11.1012,11.063,11.1012,57690.0
2015-06-05 14:55:00,11.63,11.63,11.6,11.6,113706.0,11.1012,11.1012,11.0725,11.0725,113706.0
2015-06-05 15:00:00,11.61,11.63,11.61,11.61,21000.0,11.0821,11.1012,11.0821,11.0821,21000.0
2015-06-05 15:05:00,11.61,11.62,11.6,11.61,84000.0,11.0821,11.0916,11.0725,11.0821,84000.0
2015-06-05 15:10:00,11.61,11.61,11.6,11.61,19320.0,11.0821,11.0821,11.0725,11.0821,19320.0
2015-06-05 15:15:00,11.61,11.61,11.59,11.59,43512.0,11.0821,11.0821,11.063,11.063,43512.0
2015-06-05 15:20:00,11.58,11.59,11.57,11.59,79314.0,11.0534,11.063,11.0439,11.063,79314.0
2015-06-05 15:25:00,11.58,11.58,11.56,11.57,96090.0,11.0534,11.0534,11.0343,11.0439,96090.0
2015-06-05 15:30:00,11.58,11.6,11.57,11.6,77766.0,11.0534,11.0725,11.0439,11.0725,77766.0
2015-06-05 15:35:00,11.6,11.6,11.55,11.55,265290.0,11.0725,11.0725,11.0248,11.0248,265290.0
2015-06-05 15:40:00,11.56,11.57,11.54,11.56,212220.0,11.0343,11.0439,11.0153,11.0343,212220.0
2015-06-05 15:45:00,11.56,11.59,11.55,11.58,97542.0,11.0343,11.063,11.0248,11.0534,97542.0
2015-06-05 15:50:00,11.58,11.59,11.57,11.58,147336.0,11.0534,11.063,11.0439,11.0534,147336.0
2015-06-05 15:55:00,11.58,11.6,11.56,11.58,477870.0,11.0534,11.0725,11.0343,11.0534,477870.0
2015-06-08 09:30:00,11.55,11.56,11.5,11.55,583890.0,11.0248,11.0343,10.9771,11.0248,583890.0
2015-06-08 09:35:00,11.55,11.58,11.54,11.56,310704.0,11.0248,11.0534,11.0153,11.0343,310704.0
2015-06-08 09:40:00,11.55,11.58,11.52,11.52,192708.0,11.0248,11.0534,10.9962,10.9962,192708.0
2015-06-08 09:45:00,11.52,11.56,11.52,11.54,292182.0,10.9962,11.0343,10.9962,11.0153,292182.0
2015-06-08 09:50:00,11.54,11.54,11.48,11.49,380094.0,11.0153,11.0153,10.958,10.9675,380094.0
2015-06-08 09:55:00,11.51,11.52,11.49,11.5,223818.0,10.9866,10.9962,10.9675,10.9771,223818.0
2015-06-08 10:00:00,11.49,11.52,11.47,11.51,155670.0,10.9675,10.9962,10.9484,10.9866,155670.0
2015-06-08 10:05:00,11.52,11.53,11.5,11.5,192354.0,10.9962,11.0057,10.9771,10.9771,192354.0
2015-06-08 10:10:00,11.51,11.52,11.49,11.51,167322.0,10.9866,10.9962,10.9675,10.9866,167322.0
2015-06-08 10:15:00,11.51,11.51,11.49,11.5,72390.0,10.9866,10.9866,10.9675,10.9771,72390.0
2015-06-08 10:20:00,11.49,11.53,11.49,11.53,258102.0,10.9675,11.0057,10.9675,11.0057,258102.0
2015-06-08 10:25:00,11.53,11.53,11.5,11.51,61656.0,11.0057,11.0057,10.9771,10.9866,61656.0
2015-06-08 10:30:00,11.5,11.53,11.49,11.52,128988.0,10.9771,11.0057,10.9675,10.9962,128988.0
2015-06-08 10:35:00,11.52,11.52,11.51,11.51,96570.0,10.9962,10.9962,10.9866,10.9866,96570.0
2015-06-08 10:40:00,11.51,11.53,11.5,11.5,77688.0,10.9866,11.0057,10.9771,10.9771,77688.0
2015-06-08 10:45:00,11.5,11.51,11.49,11.5,138330.0,10.9771,10.9866,10.9675,10.9771,138330.0
2015-06-08 10:50:00,11.5,11.51,11.48,11.48,109050.0,10.9771,10.9866,10.958,10.958,109050.0
2015-06-08 10:55:00,11.49,11.5,11.48,11.48,51900.0,10.9675,10.9771,10.958,10.958,51900.0
2015-06-08 11:00:00,11.49,11.51,11.48,11.5,45246.0,10.9675,10.9866,10.958,10.9771,45246.0
2015-06-08 11:05:00,11.49,11.52,11.47,11.5,204324.0,10.9675,10.9962,10.9484,10.9771,204324.0
2015-06-08 11:10:00,11.5,11.51,11.48,11.49,85068.0,10.9771,10.9866,10.958,10.9675,85068.0
2015-06-08 11:15:00,11.49,11.51,11.49,11.5,49098.0,10.9675,10.9866,10.9675,10.9771,49098.0
2015-06-08 11:20:00,11.5,11.53,11.5,11.51,299322.0,10.9771,11.0057,10.9771,10.9866,299322.0
2015-06-08 11:25:00,11.51,11.52,11.47,11.47,106980.0,10.9866,10.9962,10.9484,10.9484,106980.0
2015-06-08 11:30:00,11.47,11.48,11.46,11.47,157368.0,10.9484,10.958,10.9389,10.9484,157368.0
2015-06-08 11:35:00,11.47,11.48,11.46,11.47,94158.0,10.9484,10.958,10.9389,10.9484,94158.0
2015-06-08 11:40:00,11.47,11.49,11.45,11.48,133140.0,10.9484,10.9675,10.9293,10.958,133140.0
2015-06-08 11:45:00,11.48,11.48,11.47,11.47,55056.0,10.958,10.958,10.9484,10.9484,55056.0
2015-06-08 11:50:00,11.47,11.47,11.45,11.45,127782.0,10.9484,10.9484,10.9293,10.9293,127782.0
2015-06-08 11:55:00,11.45,11.47,11.45,11.46,217758.0,10.9293,10.9484,10.9293,10.9389,217758.0
2015-06-08 12:00:00,11.46,11.46,11.45,11.46,77934.0,10.9389,10.9389,10.9293,10.9389,77934.0
2015-06-08 12:05:00,11.46,11.47,11.46,11.47,49152.0,10.9389,10.9484,10.9389,10.9484,49152.0
2015-06-08 12:10:00,11.47,11.47,11.46,11.46,16950.0,10.9484,10.9484,10.9389,10.9389,16950.0
2015-06-08 12:15:00,11.46,11.47,11.46,11.47,69930.0,10.9389,10.9484,10.9389,10.9484,69930.0
2015-06-08 12:20:00,11.47,11.47,11.46,11.46,25716.0,10.9484,10.9484,10.9389,10.9389,25716.0
2015-06-08 12:25:00,11.47,11.47,11.46,11.46,49710.0,10.9484,10.9484,10.9389,10.9389,49710.0
2015-06-08 12:30:00,11.46,11.47,11.46,11.47,64350.0,10.9389,10.9484,10.9389,10.9484,64350.0
2015-06-08 12:35:00,11.47,11.47,11.46,11.46,38586.0,10.9484,10.9484,10.9389,10.9389,38586.0
2015-06-08 12:40:00,11.46,11.46,11.45,11.45,45582.0,10.9389,10.9389,10.9293,10.9293,45582.0
2015-06-08 12:45:00,11.44,11.45,11.43,11.43,117498.0,10.9198,10.9293,10.9103,10.9103,117498.0
2015-06-08 12:50:00,11.43,11.44,11.43,11.43,116448.0,10.9103,10.9198,10.9103,10.9103,116448.0
2015-06-08 12:55:00,11.43,11.43,11.41,11.41,540102.0,10.9103,10.9103,10.8912,10.8912,540102.0
2015-06-08 13:00:00,11.41,11.42,11.41,11.42,260370.0,10.8912,10.9007,10.8912,10.9007,260370.0
2015-06-08 13:05:00,11.42,11.42,11.41,11.42,161970.0,10.9007,10.9007,10.8912,10.9007,161970.0
2015-06-08 13:10:00,11.41,11.42,11.41,11.41,68124.0,10.8912,10.9007,10.8912,10.8912,68124.0
2015-06-08 13:15:00,11.41,11.41,11.4,11.41,117450.0,10.8912,10.8912,10.8816,10.8912,117450.0
2015-06-08 13:20:00,11.41,11.42,11.41,11.41,97152.0,10.8912,10.9007,10.8912,10.8912,97152.0
2015-06-08 13:25:00,11.41,11.42,11.4,11.4,74388.0,10.8912,10.9007,10.8816,10.8816,74388.0
2015-06-08 13:30:00,11.4,11.4,11.37,11.37,241782.0,10.8816,10.8816,10.853,10.853,241782.0
2015-06-08 13:35:00,11.37,11.37,11.35,11.37,177498.0,10.853,10.853,10.8339,10.853,177498.0
2015-06-08 13:40:00,11.37,11.38,11.37,11.38,109458.0,10.853,10.8625,10.853,10.8625,109458.0
2015-06-08 13:45:00,11.38,11.39,11.38,11.39,99834.0,10.8625,10.8721,10.8625,10.8721,99834.0
2015-06-08 13:50:00,11.39,11.4,11.38,11.4,131178.0,10.8721,10.8816,10.8625,10.8816,131178.0
2015-06-08 13:55:00,11.4,11.42,11.39,11.4,232722.0,10.8816,10.9007,10.8721,10.8816,232722.0
2015-06-08 14:00:00,11.4,11.4,11.38,11.39,135240.0,10.8816,10.8816,10.8625,10.8721,135240.0
2015-06-08 14:05:00,11.39,11.39,11.37,11.38,54516.0,10.8721,10.8721,10.853,10.8625,54516.0
2015-06-08 14:10:00,11.37,11.38,11.36,11.38,78948.0,10.853,10.8625,10.8434,10.8625,78948.0
2015-06-08 14:15:00,11.38,11.38,11.37,11.38,104958.0,10.8625,10.8625,10.853,10.8625,104958.0
2015-06-08 14:20:00,11.38,11.39,11.38,11.39,46872.0,10.8625,10.8721,10.8625,10.8721,46872.0
2015-06-08 14:25:00,11.39,11.41,11.39,11.41,74094.0,10.8721,10.8912,10.8721,10.8912,74094.0
2015-06-08 14:30:00,11.41,11.46,11.41,11.45,308550.0,10.8912,10.9389,10.8912,10.9293,308550.0
2015-06-08 14:35:00,11.46,11.47,11.44,11.45,228102.0,10.9389,10.9484,10.9198,10.9293,228102.0
2015-06-08 14:40:00,11.45,11.47,11.44,11.46,198276.0,10.9293,10.9484,10.9198,10.9389,198276.0
2015-06-08 14:45:00,11.47,11.47,11.45,11.46,82302.0,10.9484,10.9484,10.9293,10.9389,82302.0
2015-06-08 14:50:00,11.47,11.49,11.46,11.47,187908.0,10.9484,10.9675,10.9389,10.9484,187908.0
2015-06-08 14:55:00,11.47,11.47,11.46,11.47,36408.0,10.9484,10.9484,10.9389,10.9484,36408.0
2015-06-08 15:00:00,11.47,11.47,11.45,11.45,50400.0,10.9484,10.9484,10.9293,10.9293,50400.0
2015-06-08 15:05:00,11.45,11.47,11.45,11.45,18600.0,10.9293,10.9484,10.9293,10.9293,18600.0
2015-06-08 15:10:00,11.45,11.45,11.43,11.45,82176.0,10.9293,10.9293,10.9103,10.9293,82176.0
2015-06-08 15:15:00,11.45,11.46,11.44,11.45,51558.0,10.9293,10.9389,10.9198,10.9293,51558.0
2015-06-08 15:20:00,11.45,11.45,11.41,11.42,134658.0,10.9293,10.9293,10.8912,10.9007,134658.0
2015-06-08 15:25:00,11.42,11.44,11.41,11.43,196914.0,10.9007,10.9198,10.8912,10.9103,196914.0
2015-06-08 15:30:00,11.43,11.44,11.42,11.42,76368.0,10.9103,10.9198,10.9007,10.9007,76368.0
2015-06-08 15:35:00,11.42,11.42,11.39,11.39,212616.0,10.9007,10.9007,10.8721,10.8721,212616.0
2015-06-08 15:40:00,11.39,11.41,11.39,11.4,158898.0,10.8721,10.8912,10.8721,10.8816,158898.0
2015-06-08 15:45:00,11.4,11.41,11.39,11.41,244146.0,10.8816,10.8912,10.8721,10.8912,244146.0
2015-06-08 15:50:00,11.4,11.41,11.38,11.38,168114.0,10.8816,10.8912,10.8625,10.8625,168114.0
2015-06-08 15:55:00,11.38,11.38,11.35,11.36,661428.0,10.8625,10.8625,10.8339,10.8434,661428.0
2015-06-09 09:30:00,11.37,11.42,11.35,11.39,610644.0,10.853,10.9007,10.8339,10.8721,610644.0
2015-06-09 09:35:00,11.4,11.41,11.36,11.36,435552.0,10.8816,10.8912,10.8434,10.8434,435552.0
2015-06-09 09:40:00,11.36,11.39,11.29,11.3,568536.0,10.8434,10.8721,10.7766,10.7862,568536.0
2015-06-09 09:45:00,11.3,11.31,11.28,11.31,497424.0,10.7862,10.7957,10.7671,10.7957,497424.0
2015-06-09 09:50:00,11.31,11.32,11.28,11.3,376506.0,10.7957,10.8053,10.7671,10.7862,376506.0
2015-06-09 09:55:00,11.31,11.31,11.27,11.28,260826.0,10.7957,10.7957,10.7575,10.7671,260826.0
2015-06-09 10:00:00,11.28,11.3,11.25,11.27,552462.0,10.7671,10.7862,10.7384,10.7575,552462.0
2015-06-09 10:05:00,11.27,11.32,11.24,11.31,703512.0,10.7575,10.8053,10.7289,10.7957,703512.0
2015-06-09 10:10:00,11.31,11.34,11.31,11.33,228252.0,10.7957,10.8243,10.7957,10.8148,228252.0
2015-06-09 10:15:00,11.33,11.33,11.29,11.29,155100.0,10.8148,10.8148,10.7766,10.7766,155100.0
2015-06-09 10:20:00,11.3,11.31,11.28,11.28,163716.0,10.7862,10.7957,10.7671,10.7671,163716.0
2015-06-09 10:25:00,11.28,11.28,11.25,11.26,208542.0,10.7671,10.7671,10.7384,10.748,208542.0
2015-06-09 10:30:00,11.26,11.27,11.23,11.27,295524.0,10.748,10.7575,10.7193,10.7575,295524.0
2015-06-09 10:35:00,11.28,11.31,11.28,11.31,171354.0,10.7671,10.7957,10.7671,10.7957,171354.0
2015-06-09 10:40:00,11.31,11.34,11.31,11.33,228546.0,10.7957,10.8243,10.7957,10.8148,228546.0
2015-06-09 10:45:00,11.33,11.34,11.32,11.33,42492.0,10.8148,10.8243,10.8053,10.8148,42492.0
2015-06-09 10:50:00,11.33,11.35,11.32,11.34,168624.0,10.8148,10.8339,10.8053,10.8243,168624.0
2015-06-09 10:55:00,11.34,11.38,11.34,11.38,138426.0,10.8243,10.8625,10.8243,10.8625,138426.0
2015-06-09 11:00:00,11.38,11.4,11.38,11.38,227370.0,10.8625,10.8816,10.8625,10.8625,227370.0
2015-06-09 11:05:00,11.38,11.4,11.36,11.37,262692.0,10.8625,10.8816,10.8434,10.853,262692.0
2015-06-09 11:10:00,11.38,11.38,11.37,11.38,47856.0,10.8625,10.8625,10.853,10.8625,47856.0
2015-06-09 11:15:00,11.38,11.39,11.35,11.37,137928.0,10.8625,10.8721,10.8339,10.853,137928.0
2015-06-09 11:20:00,11.37,11.37,11.35,11.36,55404.0,10.853,10.853,10.8339,10.8434,55404.0
2015-06-09 11:25:00,11.37,11.38,11.37,11.38,49548.0,10.853,10.8625,10.853,10.8625,49548.0
2015-06-09 11:30:00,11.39,11.43,11.39,11.41,188892.0,10.8721,10.9103,10.8721,10.8912,188892.0
2015-06-09 11:35:00,11.41,11.41,11.4,11.41,71454.0,10.8912,10.8912,10.8816,10.8912,71454.0
2015-06-09 11:40:00,11.41,11.42,11.4,11.41,94200.0,10.8912,10.9007,10.8816,10.8912,94200.0
2015-06-09 11:45:00,11.41,11.42,11.4,11.4,32388.0,10.8912,10.9007,10.8816,10.8816,32388.0
2015-06-09 11:50:00,11.4,11.41,11.39,11.39,26448.0,10.8816,10.8912,10.8721,10.8721,26448.0
2015-06-09 11:55:00,11.4,11.4,11.38,11.39,47052.0,10.8816,10.8816,10.8625,10.8721,47052.0
2015-06-09 12:00:00,11.4,11.41,11.38,11.39,34740.0,10.8816,10.8912,10.8625,10.8721,34740.0
2015-06-09 12:05:00,11.38,11.4,11.38,11.4,22800.0,10.8625,10.8816,10.8625,10.8816,22800.0
2015-06-09 12:10:00,11.39,11.39,11.38,11.38,15240.0,10.8721,10.8721,10.8625,10.8625,15240.0
2015-06-09 12:15:00,11.39,11.39,11.37,11.38,114438.0,10.8721,10.8721,10.853,10.8625,114438.0
2015-06-09 12:20:00,11.37,11.39,11.37,11.38,21000.0,10.853,10.8721,10.853,10.8625,21000.0
2015-06-09 12:25:00,11.39,11.39,11.38,11.39,13038.0,10.8721,10.8721,10.8625,10.8721,13038.0
2015-06-09 12:30:00,11.39,11.4,11.38,11.4,43344.0,10.8721,10.8816,10.8625,10.8816,43344.0
2015-06-09 12:35:00,11.4,11.4,11.38,11.4,49866.0,10.8816,10.8816,10.8625,10.8816,49866.0
2015-06-09 12:40:00,11.4,11.41,11.39,11.41,79110.0,10.8816,10.8912,10.8721,10.8912,79110.0
2015-06-09 12:45:00,11.4,11.4,11.39,11.4,42360.0,10.8816,10.8816,10.8721,10.8816,42360.0
2015-06-09 12:50:00,11.4,11.41,11.4,11.41,67320.0,10.8816,10.8912,10.8816,10.8912,67320.0
2015-06-09 12:55:00,11.41,11.43,11.41,11.42,83766.0,10.8912,10.9103,10.8912,10.9007,83766.0
2015-06-09 13:00:00,11.43,11.46,11.43,11.44,248724.0,10.9103,10.9389,10.9103,10.9198,248724.0
2015-06-09 13:05:00,11.44,11.45,11.43,11.44,62496.0,10.9198,10.9293,10.9103,10.9198,62496.0
2015-06-09 13:10:00,11.44,11.44,11.43,11.43,15132.0,10.9198,10.9198,10.9103,10.9103,15132.0
2015-06-09 13:15:00,11.43,11.44,11.43,11.44,80100.0,10.9103,10.9198,10.9103,10.9198,80100.0
2015-06-09 13:20:00,11.44,11.45,11.44,11.44,39498.0,10.9198,10.9293,10.9198,10.9198,39498.0
2015-06-09 13:25:00,11.44,11.45,11.44,11.45,131916.0,10.9198,10.9293,10.9198,10.9293,131916.0
2015-06-09 13:30:00,11.45,11.46,11.44,11.44,104490.0,10.9293,10.9389,10.9198,10.9198,104490.0
2015-06-09 13:35:00,11.44,11.44,11.43,11.43,35400.0,10.9198,10.9198,10.9103,10.9103,35400.0
2015-06-09 13:40:00,11.43,11.43,11.41,11.41,86904.0,10.9103,10.9103,10.8912,10.8912,86904.0
2015-06-09 13:45:00,11.41,11.41,11.4,11.4,86112.0,10.8912,10.8912,10.8816,10.8816,86112.0
2015-06-09 13:50:00,11.41,11.41,11.4,11.4,50166.0,10.8912,10.8912,10.8816,10.8816,50166.0
2015-06-09 13:55:00,11.4,11.4,11.39,11.4,69900.0,10.8816,10.8816,10.8721,10.8816,69900.0
2015-06-09 14:00:00,11.4,11.41,11.39,11.41,24000.0,10.8816,10.8912,10.8721,10.8912,24000.0
2015-06-09 14:05:00,11.41,11.42,11.41,11.41,88392.0,10.8912,10.9007,10.8912,10.8912,88392.0
2015-06-09 14:10:00,11.41,11.42,11.39,11.39,83682.0,10.8912,10.9007,10.8721,10.8721,83682.0
2015-06-09 14:15:00,11.39,11.4,11.39,11.4,31038.0,10.8721,10.8816,10.8721,10.8816,31038.0
2015-06-09 14:20:00,11.4,11.41,11.4,11.41,52434.0,10.8816,10.8912,10.8816,10.8912,52434.0
2015-06-09 14:25:00,11.41,11.42,11.4,11.42,101652.0,10.8912,10.9007,10.8816,10.9007,101652.0
2015-06-09 14:30:00,11.42,11.43,11.42,11.42,32472.0,10.9007,10.9103,10.9007,10.9007,32472.0
2015-06-09 14:35:00,11.42,11.44,11.42,11.44,67932.0,10.9007,10.9198,10.9007,10.9198,67932.0
2015-06-09 14:40:00,11.44,11.45,11.44,11.44,58722.0,10.9198,10.9293,10.9198,10.9198,58722.0
2015-06-09 14:45:00,11.45,11.45,11.43,11.43,41328.0,10.9293,10.9293,10.9103,10.9103,41328.0
2015-06-09 14:50:00,11.43,11.43,11.39,11.4,153984.0,10.9103,10.9103,10.8721,10.8816,153984.0
2015-06-09 14:55:00,11.4,11.41,11.39,11.41,120726.0,10.8816,10.8912,10.8721,10.8912,120726.0
2015-06-09 15:00:00,11.4,11.41,11.39,11.4,103854.0,10.8816,10.8912,10.8721,10.8816,103854.0
2015-06-09 15:05:00,11.39,11.4,11.37,11.37,130458.0,10.8721,10.8816,10.853,10.853,130458.0
2015-06-09 15:10:00,11.37,11.38,11.36,11.38,113658.0,10.853,10.8625,10.8434,10.8625,113658.0
2015-06-09 15:15:00,11.37,11.39,11.37,11.38,54636.0,10.853,10.8721,10.853,10.8625,54636.0
2015-06-09 15:20:00,11.39,11.39,11.35,11.37,154230.0,10.8721,10.8721,10.8339,10.853,154230.0
2015-06-09 15:25:00,11.37,11.37,11.34,11.35,170658.0,10.853,10.853,10.8243,10.8339,170658.0
2015-06-09 15:30:00,11.35,11.35,11.33,11.35,183810.0,10.8339,10.8339,10.8148,10.8339,183810.0
2015-06-09 15:35:00,11.34,11.37,11.34,11.37,140490.0,10.8243,10.853,10.8243,10.853,140490.0
2015-06-09 15:40:00,11.37,11.37,11.35,11.35,109392.0,10.853,10.853,10.8339,10.8339,109392.0
2015-06-09 15:45:00,11.35,11.37,11.35,11.37,101604.0,10.8339,10.853,10.8339,10.853,101604.0
2015-06-09 15:50:00,11.38,11.4,11.37,11.39,367362.0,10.8625,10.8816,10.853,10.8721,367362.0
2015-06-09 15:55:00,11.38,11.39,11.35,11.36,326586.0,10.8625,10.8721,10.8339,10.8434,326586.0
2015-06-10 09:30:00,11.51,11.54,11.5,11.54,1134858.0,10.9866,11.0153,10.9771,11.0153,1134858.0
2015-06-10 09:35:00,11.54,11.58,11.54,11.56,599124.0,11.0153,11.0534,11.0153,11.0343,599124.0
2015-06-10 09:40:00,11.56,11.57,11.55,11.57,405432.0,11.0343,11.0439,11.0248,11.0439,405432.0
2015-06-10 09:45:00,11.57,11.61,11.57,11.59,454428.0,11.0439,11.0821,11.0439,11.063,454428.0
2015-06-10 09:50:00,11.6,11.61,11.6,11.61,220422.0,11.0725,11.0821,11.0725,11.0821,220422.0
2015-06-10 09:55:00,11.61,11.62,11.59,11.59,482970.0,11.0821,11.0916,11.063,11.063,482970.0
2015-06-10 10:00:00,11.59,11.61,11.59,11.6,309336.0,11.063,11.0821,11.063,11.0725,309336.0
2015-06-10 10:05:00,11.61,11.65,11.61,11.64,400506.0,11.0821,11.1202,11.0821,11.1107,400506.0
2015-06-10 10:10:00,11.64,11.64,11.61,11.62,299706.0,11.1107,11.1107,11.0821,11.0916,299706.0
2015-06-10 10:15:00,11.62,11.64,11.62,11.63,193602.0,11.0916,11.1107,11.0916,11.1012,193602.0
2015-06-10 10:20:00,11.63,11.64,11.63,11.64,97734.0,11.1012,11.1107,11.1012,11.1107,97734.0
2015-06-10 10:25:00,11.64,11.64,11.63,11.64,250134.0,11.1107,11.1107,11.1012,11.1107,250134.0
2015-06-10 10:30:00,11.65,11.66,11.64,11.66,354984.0,11.1202,11.1298,11.1107,11.1298,354984.0
2015-06-10 10:35:00,11.66,11.68,11.66,11.66,180840.0,11.1298,11.1489,11.1298,11.1298,180840.0
2015-06-10 10:40:00,11.66,11.66,11.65,11.66,103170.0,11.1298,11.1298,11.1202,11.1298,103170.0
2015-06-10 10:45:00,11.66,11.67,11.66,11.67,112674.0,11.1298,11.1393,11.1298,11.1393,112674.0
2015-06-10 10:50:00,11.67,11.67,11.66,11.67,106722.0,11.1393,11.1393,11.1298,11.1393,106722.0
2015-06-10 10:55:00,11.67,11.71,11.67,11.7,282504.0,11.1393,11.1775,11.1393,11.168,282504.0
2015-06-10 11:00:00,11.7,11.71,11.69,11.69,141744.0,11.168,11.1775,11.1584,11.1584,141744.0
2015-06-10 11:05:00,11.69,11.7,11.69,11.69,125514.0,11.1584,11.168,11.1584,11.1584,125514.0
2015-06-10 11:10:00,11.69,11.82,11.69,11.79,1079688.0,11.1584,11.2825,11.1584,11.2539,1079688.0
2015-06-10 11:15:00,11.79,11.84,11.78,11.78,690888.0,11.2539,11.3016,11.2443,11.2443,690888.0
2015-06-10 11:20:00,11.78,11.79,11.75,11.78,431064.0,11.2443,11.2539,11.2157,11.2443,431064.0
2015-06-10 11:25:00,11.77,11.78,11.75,11.78,447180.0,11.2348,11.2443,11.2157,11.2443,447180.0
2015-06-10 11:30:00,11.78,11.79,11.76,11.78,186138.0,11.2443,11.2539,11.2252,11.2443,186138.0
2015-06-10 11:35:00,11.78,11.79,11.77,11.79,82416.0,11.2443,11.2539,11.2348,11.2539,82416.0
2015-06-10 11:40:00,11.79,11.79,11.78,11.79,88746.0,11.2539,11.2539,11.2443,11.2539,88746.0
2015-06-10 11:45:00,11.79,11.8,11.77,11.78,116778.0,11.2539,11.2634,11.2348,11.2443,116778.0
2015-06-10 11:50:00,11.77,11.79,11.77,11.78,100014.0,11.2348,11.2539,11.2348,11.2443,100014.0
2015-06-10 11:55:00,11.79,11.8,11.78,11.78,84534.0,11.2539,11.2634,11.2443,11.2443,84534.0
2015-06-10 12:00:00,11.78,11.79,11.78,11.79,124188.0,11.2443,11.2539,11.2443,11.2539,124188.0
2015-06-10 12:05:00,11.79,11.81,11.78,11.78,250278.0,11.2539,11.273,11.2443,11.2443,250278.0
2015-06-10 12:10:00,11.78,11.79,11.78,11.79,53910.0,11.2443,11.2539,11.2443,11.2539,53910.0
2015-06-10 12:15:00,11.79,11.8,11.78,11.8,98064.0,11.2539,11.2634,11.2443,11.2634,98064.0
2015-06-10 12:20:00,11.8,11.8,11.79,11.8,174750.0,11.2634,11.2634,11.2539,11.2634,174750.0
2015-06-10 12:25:00,11.8,11.81,11.79,11.79,205236.0,11.2634,11.273,11.2539,11.2539,205236.0
2015-06-10 12:30:00,11.8,11.81,11.79,11.81,81756.0,11.2634,11.273,11.2539,11.273,81756.0
2015-06-10 12:35:00,11.8,11.81,11.78,11.78,118530.0,11.2634,11.273,11.2443,11.2443,118530.0
2015-06-10 12:40:00,11.79,11.8,11.78,11.79,110778.0,11.2539,11.2634,11.2443,11.2539,110778.0
2015-06-10 12:45:00,11.79,11.8,11.79,11.79,63486.0,11.2539,11.2634,11.2539,11.2539,63486.0
2015-06-10 12:50:00,11.8,11.81,11.79,11.8,40776.0,11.2634,11.273,11.2539,11.2634,40776.0
2015-06-10 12:55:00,11.8,11.81,11.8,11.8,124134.0,11.2634,11.273,11.2634,11.2634,124134.0
2015-06-10 13:00:00,11.81,11.81,11.8,11.81,70464.0,11.273,11.273,11.2634,11.273,70464.0
2015-06-10 13:05:00,11.81,11.81,11.81,11.81,81300.0,11.273,11.273,11.273,11.273,81300.0
2015-06-10 13:10:00,11.81,11.81,11.79,11.8,80340.0,11.273,11.273,11.2539,11.2634,80340.0
2015-06-10 13:15:00,11.79,11.79,11.77,11.77,118776.0,11.2539,11.2539,11.2348,11.2348,118776.0
2015-06-10 13:20:00,11.77,11.78,11.77,11.78,45120.0,11.2348,11.2443,11.2348,11.2443,45120.0
2015-06-10 13:25:00,11.78,11.78,11.78,11.78,42576.0,11.2443,11.2443,11.2443,11.2443,42576.0
2015-06-10 13:30:00,11.78,11.78,11.76,11.77,132690.0,11.2443,11.2443,11.2252,11.2348,132690.0
2015-06-10 13:35:00,11.77,11.78,11.77,11.78,29778.0,11.2348,11.2443,11.2348,11.2443,29778.0
2015-06-10 13:40:00,11.78,11.78,11.77,11.77,83952.0,11.2443,11.2443,11.2348,11.2348,83952.0
2015-06-10 13:45:00,11.77,11.77,11.76,11.77,32838.0,11.2348,11.2348,11.2252,11.2348,32838.0
2015-06-10 13:50:00,11.77,11.78,11.77,11.78,33750.0,11.2348,11.2443,11.2348,11.2443,33750.0
2015-06-10 13:55:00,11.78,11.78,11.77,11.78,21660.0,11.2443,11.2443,11.2348,11.2443,21660.0
2015-06-10 14:00:00,11.78,11.82,11.78,11.82,242088.0,11.2443,11.2825,11.2443,11.2825,242088.0
2015-06-10 14:05:00,11.82,11.82,11.81,11.81,105762.0,11.2825,11.2825,11.273,11.273,105762.0
2015-06-10 14:10:00,11.81,11.81,11.79,11.8,247506.0,11.273,11.273,11.2539,11.2634,247506.0
2015-06-10 14:15:00,11.8,11.82,11.8,11.82,115158.0,11.2634,11.2825,11.2634,11.2825,115158.0
2015-06-10 14:20:00,11.82,11.83,11.82,11.83,278070.0,11.2825,11.2921,11.2825,11.2921,278070.0
2015-06-10 14:25:00,11.83,11.83,11.82,11.82,223254.0,11.2921,11.2921,11.2825,11.2825,223254.0
2015-06-10 14:30:00,11.82,11.82,11.81,11.81,94158.0,11.2825,11.2825,11.273,11.273,94158.0
2015-06-10 14:35:00,11.81,11.82,11.81,11.81,72600.0,11.273,11.2825,11.273,11.273,72600.0
2015-06-10 14:40:00,11.81,11.82,11.81,11.82,37926.0,11.273,11.2825,11.273,11.2825,37926.0
2015-06-10 14:45:00,11.82,11.82,11.81,11.81,85530.0,11.2825,11.2825,11.273,11.273,85530.0
2015-06-10 14:50:00,11.81,11.82,11.8,11.82,116472.0,11.273,11.2825,11.2634,11.2825,116472.0
2015-06-10 14:55:00,11.82,11.83,11.81,11.83,89124.0,11.2825,11.2921,11.273,11.2921,89124.0
2015-06-10 15:00:00,11.83,11.83,11.81,11.81,80514.0,11.2921,11.2921,11.273,11.273,80514.0
2015-06-10 15:05:00,11.81,11.82,11.8,11.8,95292.0,11.273,11.2825,11.2634,11.2634,95292.0
2015-06-10 15:10:00,11.8,11.81,11.8,11.8,96300.0,11.2634,11.273,11.2634,11.2634,96300.0
2015-06-10 15:15:00,11.79,11.8,11.78,11.8,129252.0,11.2539,11.2634,11.2443,11.2634,129252.0
2015-06-10 15:20:00,11.8,11.81,11.8,11.8,166260.0,11.2634,11.273,11.2634,11.2634,166260.0
2015-06-10 15:25:00,11.8,11.8,11.79,11.8,98928.0,11.2634,11.2634,11.2539,11.2634,98928.0
2015-06-10 15:30:00,11.8,11.8,11.78,11.79,200370.0,11.2634,11.2634,11.2443,11.2539,200370.0
2015-06-10 15:35:00,11.79,11.79,11.78,11.78,128178.0,11.2539,11.2539,11.2443,11.2443,128178.0
2015-06-10 15:40:00,11.78,11.79,11.78,11.79,156108.0,11.2443,11.2539,11.2443,11.2539,156108.0
2015-06-10 15:45:00,11.8,11.81,11.79,11.8,216522.0,11.2634,11.273,11.2539,11.2634,216522.0
2015-06-10 15:50:00,11.81,11.82,11.79,11.79,274578.0,11.273,11.2825,11.2539,11.2539,274578.0
2015-06-10 15:55:00,11.79,11.8,11.76,11.76,1279428.0,11.2539,11.2634,11.2252,11.2252,1279428.0
2015-06-11 09:30:00,11.86,11.92,11.84,11.9,844320.0,11.3207,11.378,11.3016,11.3589,844320.0
2015-06-11 09:35:00,11.9,11.92,11.89,11.9,266988.0,11.3589,11.378,11.3493,11.3589,266988.0
2015-06-11 09:40:00,11.91,11.91,11.87,11.89,459198.0,11.3684,11.3684,11.3302,11.3493,459198.0
2015-06-11 09:45:00,11.89,11.9,11.87,11.9,227874.0,11.3493,11.3589,11.3302,11.3589,227874.0
2015-06-11 09:50:00,11.9,11.93,11.9,11.91,210708.0,11.3589,11.3875,11.3589,11.3684,210708.0
2015-06-11 09:55:00,11.91,11.93,11.91,11.92,113508.0,11.3684,11.3875,11.3684,11.378,113508.0
2015-06-11 10:00:00,11.93,11.95,11.92,11.94,161328.0,11.3875,11.4066,11.378,11.3971,161328.0
2015-06-11 10:05:00,11.94,11.95,11.92,11.92,152994.0,11.3971,11.4066,11.378,11.378,152994.0
2015-06-11 10:10:00,11.93,11.93,11.91,11.92,169122.0,11.3875,11.3875,11.3684,11.378,169122.0
2015-06-11 10:15:00,11.92,11.94,11.92,11.93,221538.0,11.378,11.3971,11.378,11.3875,221538.0
2015-06-11 10:20:00,11.94,11.94,11.91,11.91,258354.0,11.3971,11.3971,11.3684,11.3684,258354.0
2015-06-11 10:25:00,11.91,11.92,11.91,11.92,92316.0,11.3684,11.378,11.3684,11.378,92316.0
2015-06-11 10:30:00,11.92,11.92,11.84,11.86,552684.0,11.378,11.378,11.3016,11.3207,552684.0
2015-06-11 10:35:00,11.85,11.86,11.81,11.83,301410.0,11.3112,11.3207,11.273,11.2921,301410.0
2015-06-11 10:40:00,11.83,11.88,11.83,11.86,294180.0,11.2921,11.3398,11.2921,11.3207,294180.0
2015-06-11 10:45:00,11.86,11.88,11.86,11.86,60972.0,11.3207,11.3398,11.3207,11.3207,60972.0
2015-06-11 10:50:00,11.87,11.87,11.84,11.85,408330.0,11.3302,11.3302,11.3016,11.3112,408330.0
2015-06-11 10:55:00,11.85,11.85,11.82,11.82,371586.0,11.3112,11.3112,11.2825,11.2825,371586.0
2015-06-11 11:00:00,11.82,11.84,11.81,11.83,818268.0,11.2825,11.3016,11.273,11.2921,818268.0
2015-06-11 11:05:00,11.83,11.86,11.81,11.86,190686.0,11.2921,11.3207,11.273,11.3207,190686.0
2015-06-11 11:10:00,11.86,11.88,11.86,11.87,99006.0,11.3207,11.3398,11.3207,11.3302,99006.0
2015-06-11 11:15:00,11.86,11.88,11.85,11.86,51906.0,11.3207,11.3398,11.3112,11.3207,51906.0
2015-06-11 11:20:00,11.85,11.86,11.84,11.86,51498.0,11.3112,11.3207,11.3016,11.3207,51498.0
2015-06-11 11:25:00,11.86,11.86,11.84,11.85,43446.0,11.3207,11.3207,11.3016,11.3112,43446.0
2015-06-11 11:30:00,11.85,11.87,11.85,11.87,30444.0,11.3112,11.3302,11.3112,11.3302,30444.0
2015-06-11 11:35:00,11.87,11.89,11.87,11.88,64728.0,11.3302,11.3493,11.3302,11.3398,64728.0
2015-06-11 11:40:00,11.88,11.88,11.86,11.86,56214.0,11.3398,11.3398,11.3207,11.3207,56214.0
2015-06-11 11:45:00,11.85,11.87,11.85,11.86,82866.0,11.3112,11.3302,11.3112,11.3207,82866.0
2015-06-11 11:50:00,11.87,11.88,11.86,11.88,44328.0,11.3302,11.3398,11.3207,11.3398,44328.0
2015-06-11 11:55:00,11.87,11.87,11.85,11.86,94974.0,11.3302,11.3302,11.3112,11.3207,94974.0
2015-06-11 12:00:00,11.87,11.88,11.86,11.88,25980.0,11.3302,11.3398,11.3207,11.3398,25980.0
2015-06-11 12:05:00,11.88,11.88,11.86,11.86,91614.0,11.3398,11.3398,11.3207,11.3207,91614.0
2015-06-11 12:10:00,11.86,11.87,11.86,11.86,151722.0,11.3207,11.3302,11.3207,11.3207,151722.0
2015-06-11 12:15:00,11.87,11.87,11.85,11.86,124806.0,11.3302,11.3302,11.3112,11.3207,124806.0
2015-06-11 12:20:00,11.86,11.86,11.84,11.84,40932.0,11.3207,11.3207,11.3016,11.3016,40932.0
2015-06-11 12:25:00,11.85,11.86,11.85,11.86,20778.0,11.3112,11.3207,11.3112,11.3207,20778.0
2015-06-11 12:30:00,11.86,11.87,11.86,11.87,203676.0,11.3207,11.3302,11.3207,11.3302,203676.0
2015-06-11 12:35:00,11.87,11.87,11.86,11.87,11706.0,11.3302,11.3302,11.3207,11.3302,11706.0
2015-06-11 12:40:00,11.87,11.88,11.87,11.88,82656.0,11.3302,11.3398,11.3302,11.3398,82656.0
2015-06-11 12:45:00,11.88,11.88,11.87,11.87,22386.0,11.3398,11.3398,11.3302,11.3302,22386.0
2015-06-11 12:50:00,11.87,11.87,11.86,11.86,7200.0,11.3302,11.3302,11.3207,11.3207,7200.0
2015-06-11 12:55:00,11.87,11.88,11.86,11.87,46470.0,11.3302,11.3398,11.3207,11.3302,46470.0
2015-06-11 13:00:00,11.87,11.88,11.86,11.86,66618.0,11.3302,11.3398,11.3207,11.3207,66618.0
2015-06-11 13:05:00,11.86,11.87,11.86,11.86,62520.0,11.3207,11.3302,11.3207,11.3207,62520.0
2015-06-11 13:10:00,11.85,11.86,11.85,11.86,65190.0,11.3112,11.3207,11.3112,11.3207,65190.0
2015-06-11 13:15:00,11.86,11.87,11.86,11.86,10842.0,11.3207,11.3302,11.3207,11.3207,10842.0
2015-06-11 13:20:00,11.87,11.87,11.86,11.87,253728.0,11.3302,11.3302,11.3207,11.3302,253728.0
2015-06-11 13:25:00,11.87,11.88,11.87,11.87,47766.0,11.3302,11.3398,11.3302,11.3302,47766.0
2015-06-11 13:30:00,11.88,11.88,11.87,11.88,34650.0,11.3398,11.3398,11.3302,11.3398,34650.0
2015-06-11 13:35:00,11.88,11.88,11.88,11.88,11580.0,11.3398,11.3398,11.3398,11.3398,11580.0
2015-06-11 13:40:00,11.87,11.88,11.87,11.88,22140.0,11.3302,11.3398,11.3302,11.3398,22140.0
2015-06-11 13:45:00,11.88,11.92,11.88,11.9,135294.0,11.3398,11.378,11.3398,11.3589,135294.0
2015-06-11 13:50:00,11.9,11.9,11.89,11.9,46278.0,11.3589,11.3589,11.3493,11.3589,46278.0
2015-06-11 13:55:00,11.9,11.9,11.89,11.9,212136.0,11.3589,11.3589,11.3493,11.3589,212136.0
2015-06-11 14:00:00,11.9,11.9,11.89,11.9,27048.0,11.3589,11.3589,11.3493,11.3589,27048.0
2015-06-11 14:05:00,11.9,11.9,11.89,11.9,55296.0,11.3589,11.3589,11.3493,11.3589,55296.0
2015-06-11 14:10:00,11.9,11.9,11.89,11.89,35316.0,11.3589,11.3589,11.3493,11.3493,35316.0
2015-06-11 14:15:00,11.89,11.89,11.88,11.88,34896.0,11.3493,11.3493,11.3398,11.3398,34896.0
2015-06-11 14:20:00,11.89,11.89,11.88,11.89,18600.0,11.3493,11.3493,11.3398,11.3493,18600.0
2015-06-11 14:25:00,11.89,11.89,11.88,11.89,17400.0,11.3493,11.3493,11.3398,11.3493,17400.0
2015-06-11 14:30:00,11.89,11.9,11.89,11.89,11664.0,11.3493,11.3589,11.3493,11.3493,11664.0
2015-06-11 14:35:00,11.89,11.9,11.89,11.9,49728.0,11.3493,11.3589,11.3493,11.3589,49728.0
2015-06-11 14:40:00,11.89,11.9,11.89,11.9,64056.0,11.3493,11.3589,11.3493,11.3589,64056.0
2015-06-11 14:45:00,11.9,11.9,11.9,11.9,21690.0,11.3589,11.3589,11.3589,11.3589,21690.0
2015-06-11 14:50:00,11.89,11.9,11.87,11.88,64500.0,11.3493,11.3589,11.3302,11.3398,64500.0
2015-06-11 14:55:00,11.87,11.88,11.86,11.88,107334.0,11.3302,11.3398,11.3207,11.3398,107334.0
2015-06-11 15:00:00,11.87,11.88,11.87,11.88,39714.0,11.3302,11.3398,11.3302,11.3398,39714.0
2015-06-11 15:05:00,11.88,11.89,11.88,11.88,26802.0,11.3398,11.3493,11.3398,11.3398,26802.0
2015-06-11 15:10:00,11.88,11.9,11.88,11.89,54546.0,11.3398,11.3589,11.3398,11.3493,54546.0
2015-06-11 15:15:00,11.89,11.9,11.88,11.88,42600.0,11.3493,11.3589,11.3398,11.3398,42600.0
2015-06-11 15:20:00,11.88,11.89,11.87,11.88,58770.0,11.3398,11.3493,11.3302,11.3398,58770.0
2015-06-11 15:25:00,11.87,11.87,11.86,11.87,88956.0,11.3302,11.3302,11.3207,11.3302,88956.0
2015-06-11 15:30:00,11.87,11.88,11.86,11.86,87738.0,11.3302,11.3398,11.3207,11.3207,87738.0
2015-06-11 15:35:00,11.86,11.87,11.85,11.85,80952.0,11.3207,11.3302,11.3112,11.3112,80952.0
2015-06-11 15:40:00,11.86,11.86,11.84,11.85,167748.0,11.3207,11.3207,11.3016,11.3112,167748.0
2015-06-11 15:45:00,11.85,11.86,11.84,11.85,86724.0,11.3112,11.3207,11.3016,11.3112,86724.0
2015-06-11 15:50:00,11.84,11.84,11.82,11.83,181092.0,11.3016,11.3016,11.2825,11.2921,181092.0
2015-06-11 15:55:00,11.83,11.87,11.82,11.87,384738.0,11.2921,11.3302,11.2825,11.3302,384738.0
2015-06-12 09:30:00,11.7,11.74,11.68,11.72,737010.0,11.168,11.2062,11.1489,11.1871,737010.0
2015-06-12 09:35:00,11.72,11.73,11.65,11.65,795348.0,11.1871,11.1966,11.1202,11.1202,795348.0
2015-06-12 09:40:00,11.64,11.66,11.63,11.64,390246.0,11.1107,11.1298,11.1012,11.1107,390246.0
2015-06-12 09:45:00,11.63,11.68,11.63,11.67,242058.0,11.1012,11.1489,11.1012,11.1393,242058.0
2015-06-12 09:50:00,11.66,11.67,11.63,11.64,310692.0,11.1298,11.1393,11.1012,11.1107,310692.0
2015-06-12 09:55:00,11.65,11.68,11.63,11.67,262128.0,11.1202,11.1489,11.1012,11.1393,262128.0
2015-06-12 10:00:00,11.67,11.72,11.65,11.71,440160.0,11.1393,11.1871,11.1202,11.1775,440160.0
2015-06-12 10:05:00,11.71,11.72,11.68,11.71,303510.0,11.1775,11.1871,11.1489,11.1775,303510.0
2015-06-12 10:10:00,11.71,11.71,11.67,11.67,122328.0,11.1775,11.1775,11.1393,11.1393,122328.0
2015-06-12 10:15:00,11.67,11.69,11.64,11.65,153576.0,11.1393,11.1584,11.1107,11.1202,153576.0
2015-06-12 10:20:00,11.66,11.66,11.63,11.65,254748.0,11.1298,11.1298,11.1012,11.1202,254748.0
2015-06-12 10:25:00,11.65,11.67,11.65,11.65,182292.0,11.1202,11.1393,11.1202,11.1202,182292.0
2015-06-12 10:30:00,11.64,11.66,11.6,11.6,306810.0,11.1107,11.1298,11.0725,11.0725,306810.0
2015-06-12 10:35:00,11.61,11.61,11.57,11.6,419124.0,11.0821,11.0821,11.0439,11.0725,419124.0
2015-06-12 10:40:00,11.6,11.6,11.58,11.6,113478.0,11.0725,11.0725,11.0534,11.0725,113478.0
2015-06-12 10:45:00,11.6,11.6,11.57,11.58,118284.0,11.0725,11.0725,11.0439,11.0534,118284.0
2015-06-12 10:50:00,11.59,11.6,11.59,11.6,138840.0,11.063,11.0725,11.063,11.0725,138840.0
2015-06-12 10:55:00,11.6,11.6,11.55,11.56,164478.0,11.0725,11.0725,11.0248,11.0343,164478.0
2015-06-12 11:00:00,11.56,11.58,11.55,11.57,158856.0,11.0343,11.0534,11.0248,11.0439,158856.0
2015-06-12 11:05:00,11.58,11.59,11.58,11.59,71160.0,11.0534,11.063,11.0534,11.063,71160.0
2015-06-12 11:10:00,11.59,11.65,11.58,11.63,428772.0,11.063,11.1202,11.0534,11.1012,428772.0
2015-06-12 11:15:00,11.63,11.66,11.62,11.64,279240.0,11.1012,11.1298,11.0916,11.1107,279240.0
2015-06-12 11:20:00,11.65,11.66,11.63,11.66,118110.0,11.1202,11.1298,11.1012,11.1298,118110.0
2015-06-12 11:25:00,11.66,11.69,11.66,11.67,474192.0,11.1298,11.1584,11.1298,11.1393,474192.0
2015-06-12 11:30:00,11.67,11.68,11.65,11.66,260964.0,11.1393,11.1489,11.1202,11.1298,260964.0
2015-06-12 11:35:00,11.66,11.66,11.65,11.66,50046.0,11.1298,11.1298,11.1202,11.1298,50046.0
2015-06-12 11:40:00,11.66,11.66,11.63,11.64,132708.0,11.1298,11.1298,11.1012,11.1107,132708.0
2015-06-12 11:45:00,11.64,11.64,11.62,11.62,96900.0,11.1107,11.1107,11.0916,11.0916,96900.0
2015-06-12 11:50:00,11.63,11.64,11.63,11.63,93930.0,11.1012,11.1107,11.1012,11.1012,93930.0
2015-06-12 11:55:00,11.63,11.63,11.6,11.61,274104.0,11.1012,11.1012,11.0725,11.0821,274104.0
2015-06-12 12:00:00,11.61,11.62,11.6,11.6,44496.0,11.0821,11.0916,11.0725,11.0725,44496.0
2015-06-12 12:05:00,11.61,11.62,11.6,11.6,192480.0,11.0821,11.0916,11.0725,11.0725,192480.0
2015-06-12 12:10:00,11.6,11.6,11.59,11.59,114204.0,11.0725,11.0725,11.063,11.063,114204.0
2015-06-12 12:15:00,11.59,11.6,11.59,11.6,48624.0,11.063,11.0725,11.063,11.0725,48624.0
2015-06-12 12:20:00,11.6,11.62,11.6,11.62,51000.0,11.0725,11.0916,11.0725,11.0916,51000.0
2015-06-12 12:25:00,11.62,11.63,11.62,11.62,132402.0,11.0916,11.1012,11.0916,11.0916,132402.0
2015-06-12 12:30:00,11.62,11.62,11.61,11.62,36102.0,11.0916,11.0916,11.0821,11.0916,36102.0
2015-06-12 12:35:00,11.62,11.63,11.61,11.61,19500.0,11.0916,11.1012,11.0821,11.0821,19500.0
2015-06-12 12:40:00,11.61,11.61,11.59,11.6,51912.0,11.0821,11.0821,11.063,11.0725,51912.0
2015-06-12 12:45:00,11.6,11.62,11.6,11.61,56292.0,11.0725,11.0916,11.0725,11.0821,56292.0
2015-06-12 12:50:00,11.61,11.62,11.6,11.6,68508.0,11.0821,11.0916,11.0725,11.0725,68508.0
2015-06-12 12:55:00,11.6,11.6,11.59,11.6,15000.0,11.0725,11.0725,11.063,11.0725,15000.0
2015-06-12 13:00:00,11.6,11.6,11.59,11.6,59400.0,11.0725,11.0725,11.063,11.0725,59400.0
2015-06-12 13:05:00,11.6,11.61,11.59,11.61,49464.0,11.0725,11.0821,11.063,11.0821,49464.0
2015-06-12 13:10:00,11.6,11.61,11.6,11.61,173952.0,11.0725,11.0821,11.0725,11.0821,173952.0
2015-06-12 13:15:00,11.61,11.62,11.61,11.62,30600.0,11.0821,11.0916,11.0821,11.0916,30600.0
2015-06-12 13:20:00,11.62,11.62,11.61,11.62,29100.0,11.0916,11.0916,11.0821,11.0916,29100.0
2015-06-12 13:25:00,11.62,11.62,11.61,11.62,66642.0,11.0916,11.0916,11.0821,11.0916,66642.0
2015-06-12 13:30:00,11.63,11.65,11.63,11.64,157020.0,11.1012,11.1202,11.1012,11.1107,157020.0
2015-06-12 13:35:00,11.64,11.65,11.63,11.64,42336.0,11.1107,11.1202,11.1012,11.1107,42336.0
2015-06-12 13:40:00,11.64,11.64,11.62,11.62,57600.0,11.1107,11.1107,11.0916,11.0916,57600.0
2015-06-12 13:45:00,11.62,11.62,11.61,11.61,103200.0,11.0916,11.0916,11.0821,11.0821,103200.0
2015-06-12 13:50:00,11.61,11.61,11.6,11.61,36150.0,11.0821,11.0821,11.0725,11.0821,36150.0
2015-06-12 13:55:00,11.61,11.63,11.61,11.63,13926.0,11.0821,11.1012,11.0821,11.1012,13926.0
2015-06-12 14:00:00,11.63,11.64,11.62,11.62,101640.0,11.1012,11.1107,11.0916,11.0916,101640.0
2015-06-12 14:05:00,11.62,11.62,11.6,11.6,76848.0,11.0916,11.0916,11.0725,11.0725,76848.0
2015-06-12 14:10:00,11.6,11.61,11.6,11.6,19800.0,11.0725,11.0821,11.0725,11.0725,19800.0
2015-06-12 14:15:00,11.6,11.61,11.6,11.6,82800.0,11.0725,11.0821,11.0725,11.0725,82800.0
2015-06-12 14:20:00,11.6,11.6,11.6,11.6,30432.0,11.0725,11.0725,11.0725,11.0725,30432.0
2015-06-12 14:25:00,11.6,11.6,11.6,11.6,141384.0,11.0725,11.0725,11.0725,11.0725,141384.0
2015-06-12 14:30:00,11.6,11.6,11.57,11.57,140292.0,11.0725,11.0725,11.0439,11.0439,140292.0
2015-06-12 14:35:00,11.56,11.57,11.56,11.56,95634.0,11.0343,11.0439,11.0343,11.0343,95634.0
2015-06-12 14:40:00,11.56,11.58,11.56,11.58,63066.0,11.0343,11.0534,11.0343,11.0534,63066.0
2015-06-12 14:45:00,11.58,11.58,11.58,11.58,56880.0,11.0534,11.0534,11.0534,11.0534,56880.0
2015-06-12 14:50:00,11.58,11.59,11.58,11.58,95862.0,11.0534,11.063,11.0534,11.0534,95862.0
2015-06-12 14:55:00,11.58,11.58,11.56,11.56,53100.0,11.0534,11.0534,11.0343,11.0343,53100.0
2015-06-12 15:00:00,11.56,11.58,11.55,11.58,209994.0,11.0343,11.0534,11.0248,11.0534,209994.0
2015-06-12 15:05:00,11.58,11.58,11.56,11.57,37380.0,11.0534,11.0534,11.0343,11.0439,37380.0
2015-06-12 15:10:00,11.57,11.59,11.57,11.57,41130.0,11.0439,11.063,11.0439,11.0439,41130.0
2015-06-12 15:15:00,11.58,11.59,11.58,11.58,43194.0,11.0534,11.063,11.0534,11.0534,43194.0
2015-06-12 15:20:00,11.59,11.61,11.59,11.6,76152.0,11.063,11.0821,11.063,11.0725,76152.0
2015-06-12 15:25:00,11.6,11.62,11.6,11.61,1374714.0,11.0725,11.0916,11.0725,11.0821,1374714.0
2015-06-12 15:30:00,11.61,11.63,11.61,11.62,211044.0,11.0821,11.1012,11.0821,11.0916,211044.0
2015-06-12 15:35:00,11.62,11.63,11.6,11.61,113724.0,11.0916,11.1012,11.0725,11.0821,113724.0
2015-06-12 15:40:00,11.6,11.62,11.59,11.62,343464.0,11.0725,11.0916,11.063,11.0916,343464.0
2015-06-12 15:45:00,11.62,11.62,11.6,11.62,385512.0,11.0916,11.0916,11.0725,11.0916,385512.0
2015-06-12 15:50:00,11.61,11.62,11.61,11.62,373362.0,11.0821,11.0916,11.0821,11.0916,373362.0
2015-06-12 15:55:00,11.62,11.63,11.6,11.6,731436.0,11.0916,11.1012,11.0725,11.0725,731436.0
2015-06-15 09:30:00,11.37,11.38,11.28,11.28,1551144.0,10.853,10.8625,10.7671,10.7671,1551144.0
2015-06-15 09:35:00,11.28,11.32,11.26,11.31,608388.0,10.7671,10.8053,10.748,10.7957,608388.0
2015-06-15 09:40:00,11.3,11.33,11.28,11.28,319746.0,10.7862,10.8148,10.7671,10.7671,319746.0
2015-06-15 09:45:00,11.29,11.31,11.26,11.27,607224.0,10.7766,10.7957,10.748,10.7575,607224.0
2015-06-15 09:50:00,11.27,11.27,11.24,11.27,573504.0,10.7575,10.7575,10.7289,10.7575,573504.0
2015-06-15 09:55:00,11.27,11.3,11.27,11.29,406506.0,10.7575,10.7862,10.7575,10.7766,406506.0
2015-06-15 10:00:00,11.28,11.35,11.28,11.34,550014.0,10.7671,10.8339,10.7671,10.8243,550014.0
2015-06-15 10:05:00,11.34,11.34,11.31,11.32,288714.0,10.8243,10.8243,10.7957,10.8053,288714.0
2015-06-15 10:10:00,11.31,11.34,11.29,11.33,483252.0,10.7957,10.8243,10.7766,10.8148,483252.0
2015-06-15 10:15:00,11.33,11.35,11.31,11.31,198504.0,10.8148,10.8339,10.7957,10.7957,198504.0
2015-06-15 10:20:00,11.32,11.35,11.3,11.3,470952.0,10.8053,10.8339,10.7862,10.7862,470952.0
2015-06-15 10:25:00,11.31,11.34,11.3,11.34,85902.0,10.7957,10.8243,10.7862,10.8243,85902.0
2015-06-15 10:30:00,11.33,11.33,11.3,11.31,284940.0,10.8148,10.8148,10.7862,10.7957,284940.0
2015-06-15 10:35:00,11.32,11.36,11.32,11.35,252006.0,10.8053,10.8434,10.8053,10.8339,252006.0
2015-06-15 10:40:00,11.35,11.36,11.31,11.33,319134.0,10.8339,10.8434,10.7957,10.8148,319134.0
2015-06-15 10:45:00,11.32,11.36,11.32,11.33,292122.0,10.8053,10.8434,10.8053,10.8148,292122.0
2015-06-15 10:50:00,11.34,11.35,11.33,11.33,142452.0,10.8243,10.8339,10.8148,10.8148,142452.0
2015-06-15 10:55:00,11.33,11.37,11.33,11.37,107808.0,10.8148,10.853,10.8148,10.853,107808.0
2015-06-15 11:00:00,11.37,11.44,11.37,11.41,686292.0,10.853,10.9198,10.853,10.8912,686292.0
2015-06-15 11:05:00,11.41,11.44,11.4,11.44,359232.0,10.8912,10.9198,10.8816,10.9198,359232.0
2015-06-15 11:10:00,11.44,11.49,11.44,11.47,437082.0,10.9198,10.9675,10.9198,10.9484,437082.0
2015-06-15 11:15:00,11.47,11.48,11.46,11.46,98586.0,10.9484,10.958,10.9389,10.9389,98586.0
2015-06-15 11:20:00,11.47,11.47,11.4,11.41,296052.0,10.9484,10.9484,10.8816,10.8912,296052.0
2015-06-15 11:25:00,11.41,11.41,11.38,11.38,207630.0,10.8912,10.8912,10.8625,10.8625,207630.0
2015-06-15 11:30:00,11.39,11.41,11.39,11.4,82968.0,10.8721,10.8912,10.8721,10.8816,82968.0
2015-06-15 11:35:00,11.4,11.43,11.4,11.42,189006.0,10.8816,10.9103,10.8816,10.9007,189006.0
2015-06-15 11:40:00,11.43,11.46,11.43,11.44,271044.0,10.9103,10.9389,10.9103,10.9198,271044.0
2015-06-15 11:45:00,11.45,11.46,11.43,11.46,110712.0,10.9293,10.9389,10.9103,10.9389,110712.0
2015-06-15 11:50:00,11.46,11.48,11.45,11.46,62934.0,10.9389,10.958,10.9293,10.9389,62934.0
2015-06-15 11:55:00,11.46,11.46,11.42,11.43,191796.0,10.9389,10.9389,10.9007,10.9103,191796.0
2015-06-15 12:00:00,11.44,11.45,11.43,11.45,49716.0,10.9198,10.9293,10.9103,10.9293,49716.0
2015-06-15 12:05:00,11.44,11.47,11.44,11.46,163728.0,10.9198,10.9484,10.9198,10.9389,163728.0
2015-06-15 12:10:00,11.45,11.46,11.44,11.45,45666.0,10.9293,10.9389,10.9198,10.9293,45666.0
2015-06-15 12:15:00,11.45,11.46,11.44,11.46,28764.0,10.9293,10.9389,10.9198,10.9389,28764.0
2015-06-15 12:20:00,11.46,11.47,11.45,11.45,193380.0,10.9389,10.9484,10.9293,10.9293,193380.0
2015-06-15 12:25:00,11.45,11.45,11.42,11.44,82800.0,10.9293,10.9293,10.9007,10.9198,82800.0
2015-06-15 12:30:00,11.44,11.45,11.44,11.45,49752.0,10.9198,10.9293,10.9198,10.9293,49752.0
2015-06-15 12:35:00,11.44,11.44,11.42,11.44,56202.0,10.9198,10.9198,10.9007,10.9198,56202.0
2015-06-15 12:40:00,11.44,11.45,11.43,11.44,40386.0,10.9198,10.9293,10.9103,10.9198,40386.0
2015-06-15 12:45:00,11.44,11.48,11.44,11.48,88542.0,10.9198,10.958,10.9198,10.958,88542.0
2015-06-15 12:50:00,11.47,11.49,11.47,11.48,147348.0,10.9484,10.9675,10.9484,10.958,147348.0
2015-06-15 12:55:00,11.48,11.48,11.46,11.47,48114.0,10.958,10.958,10.9389,10.9484,48114.0
2015-06-15 13:00:00,11.47,11.47,11.46,11.47,130920.0,10.9484,10.9484,10.9389,10.9484,130920.0
2015-06-15 13:05:00,11.47,11.47,11.46,11.47,28458.0,10.9484,10.9484,10.9389,10.9484,28458.0
2015-06-15 13:10:00,11.47,11.47,11.46,11.47,26400.0,10.9484,10.9484,10.9389,10.9484,26400.0
2015-06-15 13:15:00,11.48,11.48,11.47,11.47,29754.0,10.958,10.958,10.9484,10.9484,29754.0
2015-06-15 13:20:00,11.47,11.47,11.46,11.46,52800.0,10.9484,10.9484,10.9389,10.9389,52800.0
2015-06-15 13:25:00,11.45,11.45,11.44,11.45,101700.0,10.9293,10.9293,10.9198,10.9293,101700.0
2015-06-15 13:30:00,11.45,11.45,11.44,11.44,90594.0,10.9293,10.9293,10.9198,10.9198,90594.0
2015-06-15 13:35:00,11.44,11.45,11.43,11.43,93018.0,10.9198,10.9293,10.9103,10.9103,93018.0
2015-06-15 13:40:00,11.43,11.43,11.4,11.42,241002.0,10.9103,10.9103,10.8816,10.9007,241002.0
2015-06-15 13:45:00,11.41,11.42,11.41,11.42,63720.0,10.8912,10.9007,10.8912,10.9007,63720.0
2015-06-15 13:50:00,11.43,11.51,11.4,11.43,719964.0,10.9103,10.9866,10.8816,10.9103,719964.0
2015-06-15 13:55:00,11.44,11.45,11.41,11.43,119808.0,10.9198,10.9293,10.8912,10.9103,119808.0
2015-06-15 14:00:00,11.43,11.45,11.43,11.45,148908.0,10.9103,10.9293,10.9103,10.9293,148908.0
2015-06-15 14:05:00,11.45,11.46,11.43,11.43,70536.0,10.9293,10.9389,10.9103,10.9103,70536.0
2015-06-15 14:10:00,11.44,11.47,11.44,11.46,95670.0,10.9198,10.9484,10.9198,10.9389,95670.0
2015-06-15 14:15:00,11.46,11.49,11.46,11.47,171348.0,10.9389,10.9675,10.9389,10.9484,171348.0
2015-06-15 14:20:00,11.47,11.47,11.46,11.46,60510.0,10.9484,10.9484,10.9389,10.9389,60510.0
2015-06-15 14:25:00,11.46,11.46,11.45,11.46,82866.0,10.9389,10.9389,10.9293,10.9389,82866.0
2015-06-15 14:30:00,11.46,11.47,11.45,11.45,20370.0,10.9389,10.9484,10.9293,10.9293,20370.0
2015-06-15 14:35:00,11.45,11.47,11.44,11.46,38532.0,10.9293,10.9484,10.9198,10.9389,38532.0
2015-06-15 14:40:00,11.45,11.46,11.45,11.45,88590.0,10.9293,10.9389,10.9293,10.9293,88590.0
2015-06-15 14:45:00,11.45,11.47,11.45,11.47,42960.0,10.9293,10.9484,10.9293,10.9484,42960.0
2015-06-15 14:50:00,11.46,11.47,11.43,11.43,109800.0,10.9389,10.9484,10.9103,10.9103,109800.0
2015-06-15 14:55:00,11.43,11.43,11.41,11.42,73200.0,10.9103,10.9103,10.8912,10.9007,73200.0
2015-06-15 15:00:00,11.42,11.42,11.41,11.41,42024.0,10.9007,10.9007,10.8912,10.8912,42024.0
2015-06-15 15:05:00,11.4,11.42,11.39,11.41,135606.0,10.8816,10.9007,10.8721,10.8912,135606.0
2015-06-15 15:10:00,11.41,11.42,11.4,11.42,101484.0,10.8912,10.9007,10.8816,10.9007,101484.0
2015-06-15 15:15:00,11.42,11.42,11.4,11.41,78300.0,10.9007,10.9007,10.8816,10.8912,78300.0
2015-06-15 15:20:00,11.4,11.42,11.4,11.41,41400.0,10.8816,10.9007,10.8816,10.8912,41400.0
2015-06-15 15:25:00,11.41,11.42,11.4,11.42,62646.0,10.8912,10.9007,10.8816,10.9007,62646.0
2015-06-15 15:30:00,11.42,11.43,11.42,11.42,105348.0,10.9007,10.9103,10.9007,10.9007,105348.0
2015-06-15 15:35:00,11.43,11.44,11.42,11.43,125508.0,10.9103,10.9198,10.9007,10.9103,125508.0
2015-06-15 15:40:00,11.43,11.48,11.43,11.47,628512.0,10.9103,10.958,10.9103,10.9484,628512.0
2015-06-15 15:45:00,11.46,11.47,11.45,11.46,152226.0,10.9389,10.9484,10.9293,10.9389,152226.0
2015-06-15 15:50:00,11.46,11.47,11.45,11.45,191040.0,10.9389,10.9484,10.9293,10.9293,191040.0
2015-06-15 15:55:00,11.45,11.46,11.43,11.45,744780.0,10.9293,10.9389,10.9103,10.9293,744780.0
2015-06-16 09:30:00,11.42,11.45,11.39,11.41,636150.0,10.9007,10.9293,10.8721,10.8912,636150.0
2015-06-16 09:35:00,11.42,11.55,11.42,11.55,1055424.0,10.9007,11.0248,10.9007,11.0248,1055424.0
2015-06-16 09:40:00,11.55,11.55,11.5,11.51,385344.0,11.0248,11.0248,10.9771,10.9866,385344.0
2015-06-16 09:45:00,11.5,11.53,11.5,11.5,124158.0,10.9771,11.0057,10.9771,10.9771,124158.0
2015-06-16 09:50:00,11.5,11.51,11.48,11.49,119694.0,10.9771,10.9866,10.958,10.9675,119694.0
2015-06-16 09:55:00,11.5,11.53,11.5,11.51,135456.0,10.9771,11.0057,10.9771,10.9866,135456.0
2015-06-16 10:00:00,11.5,11.52,11.5,11.51,90720.0,10.9771,10.9962,10.9771,10.9866,90720.0
2015-06-16 10:05:00,11.51,11.52,11.48,11.48,105912.0,10.9866,10.9962,10.958,10.958,105912.0
2015-06-16 10:10:00,11.48,11.48,11.42,11.42,510024.0,10.958,10.958,10.9007,10.9007,510024.0
2015-06-16 10:15:00,11.42,11.46,11.42,11.46,162828.0,10.9007,10.9389,10.9007,10.9389,162828.0
2015-06-16 10:20:00,11.46,11.48,11.45,11.48,29940.0,10.9389,10.958,10.9293,10.958,29940.0
2015-06-16 10:25:00,11.48,11.49,11.46,11.47,144348.0,10.958,10.9675,10.9389,10.9484,144348.0
2015-06-16 10:30:00,11.47,11.49,11.45,11.45,48108.0,10.9484,10.9675,10.9293,10.9293,48108.0
2015-06-16 10:35:00,11.45,11.47,11.45,11.45,26568.0,10.9293,10.9484,10.9293,10.9293,26568.0
2015-06-16 10:40:00,11.46,11.51,11.46,11.5,395496.0,10.9389,10.9866,10.9389,10.9771,395496.0
2015-06-16 10:45:00,11.51,11.51,11.49,11.5,93972.0,10.9866,10.9866,10.9675,10.9771,93972.0
2015-06-16 10:50:00,11.5,11.5,11.47,11.49,100548.0,10.9771,10.9771,10.9484,10.9675,100548.0
2015-06-16 10:55:00,11.49,11.49,11.47,11.47,54174.0,10.9675,10.9675,10.9484,10.9484,54174.0
2015-06-16 11:00:00,11.47,11.5,11.47,11.5,70662.0,10.9484,10.9771,10.9484,10.9771,70662.0
2015-06-16 11:05:00,11.5,11.51,11.49,11.51,88068.0,10.9771,10.9866,10.9675,10.9866,88068.0
2015-06-16 11:10:00,11.51,11.56,11.51,11.56,401328.0,10.9866,11.0343,10.9866,11.0343,401328.0
2015-06-16 11:15:00,11.56,11.57,11.54,11.55,205920.0,11.0343,11.0439,11.0153,11.0248,205920.0
2015-06-16 11:20:00,11.55,11.56,11.54,11.54,116766.0,11.0248,11.0343,11.0153,11.0153,116766.0
2015-06-16 11:25:00,11.55,11.55,11.53,11.54,30168.0,11.0248,11.0248,11.0057,11.0153,30168.0
2015-06-16 11:30:00,11.53,11.54,11.53,11.54,19686.0,11.0057,11.0153,11.0057,11.0153,19686.0
2015-06-16 11:35:00,11.54,11.54,11.53,11.54,42642.0,11.0153,11.0153,11.0057,11.0153,42642.0
2015-06-16 11:40:00,11.54,11.55,11.54,11.55,11760.0,11.0153,11.0248,11.0153,11.0248,11760.0
2015-06-16 11:45:00,11.55,11.55,11.54,11.54,28110.0,11.0248,11.0248,11.0153,11.0153,28110.0
2015-06-16 11:50:00,11.54,11.55,11.53,11.54,43014.0,11.0153,11.0248,11.0057,11.0153,43014.0
2015-06-16 11:55:00,11.53,11.54,11.53,11.54,17796.0,11.0057,11.0153,11.0057,11.0153,17796.0
2015-06-16 12:00:00,11.54,11.54,11.53,11.54,57186.0,11.0153,11.0153,11.0057,11.0153,57186.0
2015-06-16 12:05:00,11.55,11.55,11.54,11.54,8556.0,11.0248,11.0248,11.0153,11.0153,8556.0
2015-06-16 12:10:00,11.54,11.55,11.54,11.55,24864.0,11.0153,11.0248,11.0153,11.0248,24864.0
2015-06-16 12:15:00,11.55,11.55,11.55,11.55,6420.0,11.0248,11.0248,11.0248,11.0248,6420.0
2015-06-16 12:20:00,11.55,11.56,11.55,11.55,29400.0,11.0248,11.0343,11.0248,11.0248,29400.0
2015-06-16 12:25:00,11.56,11.56,11.55,11.56,64698.0,11.0343,11.0343,11.0248,11.0343,64698.0
2015-06-16 12:30:00,11.56,11.57,11.56,11.57,48186.0,11.0343,11.0439,11.0343,11.0439,48186.0
2015-06-16 12:35:00,11.57,11.59,11.57,11.58,95250.0,11.0439,11.063,11.0439,11.0534,95250.0
2015-06-16 12:40:00,11.59,11.59,11.58,11.59,13650.0,11.063,11.063,11.0534,11.063,13650.0
2015-06-16 12:45:00,11.59,11.6,11.58,11.58,73560.0,11.063,11.0725,11.0534,11.0534,73560.0
2015-06-16 12:50:00,11.59,11.6,11.59,11.59,57144.0,11.063,11.0725,11.063,11.063,57144.0
2015-06-16 12:55:00,11.59,11.6,11.59,11.6,71994.0,11.063,11.0725,11.063,11.0725,71994.0
2015-06-16 13:00:00,11.6,11.61,11.6,11.6,49962.0,11.0725,11.0821,11.0725,11.0725,49962.0
2015-06-16 13:05:00,11.6,11.61,11.59,11.59,42792.0,11.0725,11.0821,11.063,11.063,42792.0
2015-06-16 13:10:00,11.59,11.6,11.59,11.6,142932.0,11.063,11.0725,11.063,11.0725,142932.0
2015-06-16 13:15:00,11.6,11.6,11.59,11.59,15972.0,11.0725,11.0725,11.063,11.063,15972.0
2015-06-16 13:20:00,11.59,11.61,11.59,11.6,60762.0,11.063,11.0821,11.063,11.0725,60762.0
2015-06-16 13:25:00,11.61,11.62,11.61,11.62,104700.0,11.0821,11.0916,11.0821,11.0916,104700.0
2015-06-16 13:30:00,11.62,11.63,11.62,11.62,101124.0,11.0916,11.1012,11.0916,11.0916,101124.0
2015-06-16 13:35:00,11.62,11.62,11.62,11.62,65862.0,11.0916,11.0916,11.0916,11.0916,65862.0
2015-06-16 13:40:00,11.62,11.63,11.62,11.62,98100.0,11.0916,11.1012,11.0916,11.0916,98100.0
2015-06-16 13:45:00,11.62,11.62,11.61,11.62,27726.0,11.0916,11.0916,11.0821,11.0916,27726.0
2015-06-16 13:50:00,11.62,11.62,11.61,11.62,55926.0,11.0916,11.0916,11.0821,11.0916,55926.0
2015-06-16 13:55:00,11.62,11.62,11.62,11.62,3600.0,11.0916,11.0916,11.0916,11.0916,3600.0
2015-06-16 14:00:00,11.62,11.63,11.62,11.63,34374.0,11.0916,11.1012,11.0916,11.1012,34374.0
2015-06-16 14:05:00,11.63,11.65,11.63,11.65,290040.0,11.1012,11.1202,11.1012,11.1202,290040.0
2015-06-16 14:10:00,11.65,11.65,11.65,11.65,160440.0,11.1202,11.1202,11.1202,11.1202,160440.0
2015-06-16 14:15:00,11.65,11.66,11.64,11.65,36978.0,11.1202,11.1298,11.1107,11.1202,36978.0
2015-06-16 14:20:00,11.65,11.65,11.64,11.64,21900.0,11.1202,11.1202,11.1107,11.1107,21900.0
2015-06-16 14:25:00,11.64,11.65,11.63,11.64,95748.0,11.1107,11.1202,11.1012,11.1107,95748.0
2015-06-16 14:30:00,11.64,11.65,11.63,11.65,76500.0,11.1107,11.1202,11.1012,11.1202,76500.0
2015-06-16 14:35:00,11.65,11.65,11.63,11.64,69168.0,11.1202,11.1202,11.1012,11.1107,69168.0
2015-06-16 14:40:00,11.63,11.64,11.62,11.62,82644.0,11.1012,11.1107,11.0916,11.0916,82644.0
2015-06-16 14:45:00,11.63,11.63,11.62,11.63,44400.0,11.1012,11.1012,11.0916,11.1012,44400.0
2015-06-16 14:50:00,11.63,11.65,11.63,11.64,119760.0,11.1012,11.1202,11.1012,11.1107,119760.0
2015-06-16 14:55:00,11.64,11.64,11.64,11.64,30342.0,11.1107,11.1107,11.1107,11.1107,30342.0
2015-06-16 15:00:00,11.64,11.65,11.63,11.65,89208.0,11.1107,11.1202,11.1012,11.1202,89208.0
2015-06-16 15:05:00,11.65,11.65,11.63,11.64,60000.0,11.1202,11.1202,11.1012,11.1107,60000.0
2015-06-16 15:10:00,11.64,11.65,11.62,11.63,90774.0,11.1107,11.1202,11.0916,11.1012,90774.0
2015-06-16 15:15:00,11.63,11.64,11.63,11.63,58380.0,11.1012,11.1107,11.1012,11.1012,58380.0
2015-06-16 15:20:00,11.63,11.64,11.62,11.63,115092.0,11.1012,11.1107,11.0916,11.1012,115092.0
2015-06-16 15:25:00,11.63,11.64,11.63,11.63,43686.0,11.1012,11.1107,11.1012,11.1012,43686.0
2015-06-16 15:30:00,11.64,11.65,11.64,11.64,99732.0,11.1107,11.1202,11.1107,11.1107,99732.0
2015-06-16 15:35:00,11.64,11.65,11.64,11.65,74820.0,11.1107,11.1202,11.1107,11.1202,74820.0
2015-06-16 15:40:00,11.65,11.65,11.62,11.63,155958.0,11.1202,11.1202,11.0916,11.1012,155958.0
2015-06-16 15:45:00,11.63,11.65,11.62,11.64,142368.0,11.1012,11.1202,11.0916,11.1107,142368.0
2015-06-16 15:50:00,11.64,11.64,11.62,11.63,211662.0,11.1107,11.1107,11.0916,11.1012,211662.0
2015-06-16 15:55:00,11.62,11.64,11.62,11.64,229008.0,11.0916,11.1107,11.0916,11.1107,229008.0
2015-06-17 09:30:00,11.71,11.75,11.69,11.74,623376.0,11.1775,11.2157,11.1584,11.2062,623376.0
2015-06-17 09:35:00,11.75,11.76,11.72,11.72,279540.0,11.2157,11.2252,11.1871,11.1871,279540.0
2015-06-17 09:40:00,11.73,11.73,11.71,11.73,176892.0,11.1966,11.1966,11.1775,11.1966,176892.0
2015-06-17 09:45:00,11.74,11.74,11.72,11.73,108480.0,11.2062,11.2062,11.1871,11.1966,108480.0
2015-06-17 09:50:00,11.74,11.74,11.7,11.7,169998.0,11.2062,11.2062,11.168,11.168,169998.0
2015-06-17 09:55:00,11.7,11.71,11.69,11.71,244116.0,11.168,11.1775,11.1584,11.1775,244116.0
2015-06-17 10:00:00,11.72,11.73,11.71,11.72,248496.0,11.1871,11.1966,11.1775,11.1871,248496.0
2015-06-17 10:05:00,11.72,11.72,11.71,11.72,52044.0,11.1871,11.1871,11.1775,11.1871,52044.0
2015-06-17 10:10:00,11.71,11.72,11.71,11.71,35526.0,11.1775,11.1871,11.1775,11.1775,35526.0
2015-06-17 10:15:00,11.71,11.71,11.69,11.69,107310.0,11.1775,11.1775,11.1584,11.1584,107310.0
2015-06-17 10:20:00,11.69,11.7,11.69,11.69,99078.0,11.1584,11.168,11.1584,11.1584,99078.0
2015-06-17 10:25:00,11.69,11.7,11.67,11.69,77514.0,11.1584,11.168,11.1393,11.1584,77514.0
2015-06-17 10:30:00,11.69,11.7,11.68,11.69,54480.0,11.1584,11.168,11.1489,11.1584,54480.0
2015-06-17 10:35:00,11.7,11.71,11.7,11.7,58224.0,11.168,11.1775,11.168,11.168,58224.0
2015-06-17 10:40:00,11.69,11.7,11.69,11.7,10524.0,11.1584,11.168,11.1584,11.168,10524.0
2015-06-17 10:45:00,11.71,11.71,11.69,11.71,83940.0,11.1775,11.1775,11.1584,11.1775,83940.0
2015-06-17 10:50:00,11.71,11.72,11.68,11.7,112872.0,11.1775,11.1871,11.1489,11.168,112872.0
2015-06-17 10:55:00,11.7,11.72,11.7,11.71,33540.0,11.168,11.1871,11.168,11.1775,33540.0
2015-06-17 11:00:00,11.72,11.72,11.71,11.71,13200.0,11.1871,11.1871,11.1775,11.1775,13200.0
2015-06-17 11:05:00,11.71,11.71,11.7,11.7,20700.0,11.1775,11.1775,11.168,11.168,20700.0
2015-06-17 11:10:00,11.7,11.71,11.69,11.7,32532.0,11.168,11.1775,11.1584,11.168,32532.0
2015-06-17 11:15:00,11.69,11.7,11.69,11.7,26400.0,11.1584,11.168,11.1584,11.168,26400.0
2015-06-17 11:20:00,11.69,11.69,11.67,11.69,55674.0,11.1584,11.1584,11.1393,11.1584,55674.0
2015-06-17 11:25:00,11.69,11.69,11.63,11.64,299568.0,11.1584,11.1584,11.1012,11.1107,299568.0
2015-06-17 11:30:00,11.64,11.65,11.63,11.64,72810.0,11.1107,11.1202,11.1012,11.1107,72810.0
2015-06-17 11:35:00,11.64,11.65,11.63,11.64,99198.0,11.1107,11.1202,11.1012,11.1107,99198.0
2015-06-17 11:40:00,11.64,11.64,11.62,11.63,253962.0,11.1107,11.1107,11.0916,11.1012,253962.0
2015-06-17 11:45:00,11.63,11.64,11.62,11.64,53424.0,11.1012,11.1107,11.0916,11.1107,53424.0
2015-06-17 11:50:00,11.65,11.66,11.64,11.66,121140.0,11.1202,11.1298,11.1107,11.1298,121140.0
2015-06-17 11:55:00,11.65,11.66,11.64,11.65,47682.0,11.1202,11.1298,11.1107,11.1202,47682.0
2015-06-17 12:00:00,11.65,11.65,11.63,11.64,28920.0,11.1202,11.1202,11.1012,11.1107,28920.0
2015-06-17 12:05:00,11.64,11.64,11.6,11.62,377730.0,11.1107,11.1107,11.0725,11.0916,377730.0
2015-06-17 12:10:00,11.62,11.62,11.6,11.6,27810.0,11.0916,11.0916,11.0725,11.0725,27810.0
2015-06-17 12:15:00,11.59,11.59,11.57,11.58,321408.0,11.063,11.063,11.0439,11.0534,321408.0
2015-06-17 12:20:00,11.58,11.6,11.58,11.6,181722.0,11.0534,11.0725,11.0534,11.0725,181722.0
2015-06-17 12:25:00,11.6,11.6,11.59,11.6,59760.0,11.0725,11.0725,11.063,11.0725,59760.0
2015-06-17 12:30:00,11.59,11.6,11.59,11.6,222426.0,11.063,11.0725,11.063,11.0725,222426.0
2015-06-17 12:35:00,11.6,11.6,11.6,11.6,180000.0,11.0725,11.0725,11.0725,11.0725,180000.0
2015-06-17 12:40:00,11.6,11.6,11.56,11.56,193788.0,11.0725,11.0725,11.0343,11.0343,193788.0
2015-06-17 12:45:00,11.56,11.57,11.55,11.56,129726.0,11.0343,11.0439,11.0248,11.0343,129726.0
2015-06-17 12:50:00,11.56,11.56,11.53,11.54,128496.0,11.0343,11.0343,11.0057,11.0153,128496.0
2015-06-17 12:55:00,11.53,11.54,11.51,11.54,192714.0,11.0057,11.0153,10.9866,11.0153,192714.0
2015-06-17 13:00:00,11.53,11.54,11.53,11.54,100164.0,11.0057,11.0153,11.0057,11.0153,100164.0
2015-06-17 13:05:00,11.54,11.54,11.53,11.53,26880.0,11.0153,11.0153,11.0057,11.0057,26880.0
2015-06-17 13:10:00,11.54,11.55,11.52,11.54,124674.0,11.0153,11.0248,10.9962,11.0153,124674.0
2015-06-17 13:15:00,11.53,11.55,11.53,11.54,52824.0,11.0057,11.0248,11.0057,11.0153,52824.0
2015-06-17 13:20:00,11.54,11.55,11.54,11.55,26592.0,11.0153,11.0248,11.0153,11.0248,26592.0
2015-06-17 13:25:00,11.54,11.55,11.54,11.54,65598.0,11.0153,11.0248,11.0153,11.0153,65598.0
2015-06-17 13:30:00,11.54,11.55,11.53,11.55,71382.0,11.0153,11.0248,11.0057,11.0248,71382.0
2015-06-17 13:35:00,11.55,11.56,11.55,11.55,115500.0,11.0248,11.0343,11.0248,11.0248,115500.0
2015-06-17 13:40:00,11.56,11.56,11.54,11.55,109218.0,11.0343,11.0343,11.0153,11.0248,109218.0
2015-06-17 13:45:00,11.54,11.55,11.54,11.55,52200.0,11.0153,11.0248,11.0153,11.0248,52200.0
2015-06-17 13:50:00,11.54,11.59,11.54,11.58,213948.0,11.0153,11.063,11.0153,11.0534,213948.0
2015-06-17 13:55:00,11.59,11.6,11.58,11.59,193416.0,11.063,11.0725,11.0534,11.063,193416.0
2015-06-17 14:00:00,11.58,11.73,11.49,11.71,1464768.0,11.0534,11.1966,10.9675,11.1775,1464768.0
2015-06-17 14:05:00,11.71,11.74,11.67,11.72,337272.0,11.1775,11.2062,11.1393,11.1871,337272.0
2015-06-17 14:10:00,11.7,11.72,11.67,11.71,478644.0,11.168,11.1871,11.1393,11.1775,478644.0
2015-06-17 14:15:00,11.71,11.72,11.66,11.66,313170.0,11.1775,11.1871,11.1298,11.1298,313170.0
2015-06-17 14:20:00,11.66,11.66,11.6,11.6,499746.0,11.1298,11.1298,11.0725,11.0725,499746.0
2015-06-17 14:25:00,11.62,11.64,11.61,11.61,261870.0,11.0916,11.1107,11.0821,11.0821,261870.0
2015-06-17 14:30:00,11.61,11.7,11.61,11.68,727290.0,11.0821,11.168,11.0821,11.1489,727290.0
2015-06-17 14:35:00,11.68,11.72,11.66,11.72,262848.0,11.1489,11.1871,11.1298,11.1871,262848.0
2015-06-17 14:40:00,11.72,11.8,11.72,11.76,1042890.0,11.1871,11.2634,11.1871,11.2252,1042890.0
2015-06-17 14:45:00,11.78,11.81,11.78,11.78,286878.0,11.2443,11.273,11.2443,11.2443,286878.0
2015-06-17 14:50:00,11.78,11.81,11.77,11.81,98094.0,11.2443,11.273,11.2348,11.273,98094.0
2015-06-17 14:55:00,11.81,11.81,11.76,11.78,213852.0,11.273,11.273,11.2252,11.2443,213852.0
2015-06-17 15:00:00,11.78,11.78,11.75,11.75,188976.0,11.2443,11.2443,11.2157,11.2157,188976.0
2015-06-17 15:05:00,11.75,11.75,11.72,11.72,147468.0,11.2157,11.2157,11.1871,11.1871,147468.0
2015-06-17 15:10:00,11.72,11.75,11.72,11.74,181410.0,11.1871,11.2157,11.1871,11.2062,181410.0
2015-06-17 15:15:00,11.74,11.78,11.74,11.76,213114.0,11.2062,11.2443,11.2062,11.2252,213114.0
2015-06-17 15:20:00,11.76,11.79,11.76,11.78,268638.0,11.2252,11.2539,11.2252,11.2443,268638.0
2015-06-17 15:25:00,11.78,11.79,11.76,11.77,135366.0,11.2443,11.2539,11.2252,11.2348,135366.0
2015-06-17 15:30:00,11.76,11.78,11.74,11.75,138462.0,11.2252,11.2443,11.2062,11.2157,138462.0
2015-06-17 15:35:00,11.75,11.76,11.74,11.74,135012.0,11.2157,11.2252,11.2062,11.2062,135012.0
2015-06-17 15:40:00,11.74,11.74,11.72,11.73,235134.0,11.2062,11.2062,11.1871,11.1966,235134.0
2015-06-17 15:45:00,11.72,11.72,11.69,11.7,581160.0,11.1871,11.1871,11.1584,11.168,581160.0
2015-06-17 15:50:00,11.71,11.73,11.7,11.72,158520.0,11.1775,11.1966,11.168,11.1871,158520.0
2015-06-17 15:55:00,11.71,11.72,11.7,11.7,262956.0,11.1775,11.1871,11.168,11.168,262956.0
2015-06-18 09:30:00,11.8,11.88,11.8,11.86,770970.0,11.2634,11.3398,11.2634,11.3207,770970.0
2015-06-18 09:35:00,11.88,11.88,11.84,11.84,152286.0,11.3398,11.3398,11.3016,11.3016,152286.0
2015-06-18 09:40:00,11.85,11.86,11.84,11.84,130920.0,11.3112,11.3207,11.3016,11.3016,130920.0
2015-06-18 09:45:00,11.85,11.93,11.85,11.91,443556.0,11.3112,11.3875,11.3112,11.3684,443556.0
2015-06-18 09:50:00,11.91,11.93,11.91,11.91,169590.0,11.3684,11.3875,11.3684,11.3684,169590.0
2015-06-18 09:55:00,11.91,11.91,11.89,11.91,125424.0,11.3684,11.3684,11.3493,11.3684,125424.0
2015-06-18 10:00:00,11.91,11.94,11.91,11.93,456942.0,11.3684,11.3971,11.3684,11.3875,456942.0
2015-06-18 10:05:00,11.93,11.99,11.93,11.98,494988.0,11.3875,11.4448,11.3875,11.4352,494988.0
2015-06-18 10:10:00,11.98,11.98,11.97,11.97,177942.0,11.4352,11.4352,11.4257,11.4257,177942.0
2015-06-18 10:15:00,11.97,11.98,11.97,11.97,147954.0,11.4257,11.4352,11.4257,11.4257,147954.0
2015-06-18 10:20:00,11.97,11.98,11.97,11.98,188022.0,11.4257,11.4352,11.4257,11.4352,188022.0
2015-06-18 10:25:00,11.98,11.99,11.97,11.97,124608.0,11.4352,11.4448,11.4257,11.4257,124608.0
2015-06-18 10:30:00,11.98,11.99,11.96,11.96,90744.0,11.4352,11.4448,11.4162,11.4162,90744.0
2015-06-18 10:35:00,11.96,11.97,11.96,11.97,189510.0,11.4162,11.4257,11.4162,11.4257,189510.0
2015-06-18 10:40:00,11.97,12.0,11.97,11.98,163956.0,11.4257,11.4543,11.4257,11.4352,163956.0
2015-06-18 10:45:00,11.99,12.02,11.99,12.01,393078.0,11.4448,11.4734,11.4448,11.4639,393078.0
2015-06-18 10:50:00,12.01,12.03,12.01,12.02,128874.0,11.4639,11.483,11.4639,11.4734,128874.0
2015-06-18 10:55:00,12.02,12.03,12.01,12.02,90012.0,11.4734,11.483,11.4639,11.4734,90012.0
2015-06-18 11:00:00,12.03,12.05,12.02,12.05,167520.0,11.483,11.5021,11.4734,11.5021,167520.0
2015-06-18 11:05:00,12.05,12.07,12.05,12.06,274248.0,11.5021,11.5211,11.5021,11.5116,274248.0
2015-06-18 11:10:00,12.06,12.06,12.05,12.06,184140.0,11.5116,11.5116,11.5021,11.5116,184140.0
2015-06-18 11:15:00,12.06,12.06,12.04,12.04,173406.0,11.5116,11.5116,11.4925,11.4925,173406.0
2015-06-18 11:20:00,12.04,12.05,12.03,12.04,151500.0,11.4925,11.5021,11.483,11.4925,151500.0
2015-06-18 11:25:00,12.04,12.05,12.04,12.05,138792.0,11.4925,11.5021,11.4925,11.5021,138792.0
2015-06-18 11:30:00,12.06,12.07,12.05,12.06,299940.0,11.5116,11.5211,11.5021,11.5116,299940.0
2015-06-18 11:35:00,12.06,12.06,12.06,12.06,96630.0,11.5116,11.5116,11.5116,11.5116,96630.0
2015-06-18 11:40:00,12.06,12.09,12.06,12.07,416256.0,11.5116,11.5402,11.5116,11.5211,416256.0
2015-06-18 11:45:00,12.08,12.08,12.06,12.06,159366.0,11.5307,11.5307,11.5116,11.5116,159366.0
2015-06-18 11:50:00,12.06,12.07,12.05,12.06,328218.0,11.5116,11.5211,11.5021,11.5116,328218.0
2015-06-18 11:55:00,12.05,12.06,12.05,12.06,137628.0,11.5021,11.5116,11.5021,11.5116,137628.0
2015-06-18 12:00:00,12.06,12.06,12.05,12.06,41478.0,11.5116,11.5116,11.5021,11.5116,41478.0
2015-06-18 12:05:00,12.06,12.06,12.05,12.05,137796.0,11.5116,11.5116,11.5021,11.5021,137796.0
2015-06-18 12:10:00,12.05,12.06,12.05,12.05,118668.0,11.5021,11.5116,11.5021,11.5021,118668.0
2015-06-18 12:15:00,12.05,12.06,12.05,12.05,46248.0,11.5021,11.5116,11.5021,11.5021,46248.0
2015-06-18 12:20:00,12.05,12.12,12.05,12.1,315510.0,11.5021,11.5689,11.5021,11.5498,315510.0
2015-06-18 12:25:00,12.11,12.11,12.08,12.09,346458.0,11.5593,11.5593,11.5307,11.5402,346458.0
2015-06-18 12:30:00,12.1,12.15,12.1,12.14,723444.0,11.5498,11.5975,11.5498,11.588,723444.0
2015-06-18 12:35:00,12.14,12.15,12.09,12.11,345168.0,11.588,11.5975,11.5402,11.5593,345168.0
2015-06-18 12:40:00,12.12,12.12,12.09,12.09,71736.0,11.5689,11.5689,11.5402,11.5402,71736.0
2015-06-18 12:45:00,12.1,12.1,12.09,12.09,70092.0,11.5498,11.5498,11.5402,11.5402,70092.0
2015-06-18 12:50:00,12.09,12.09,12.08,12.08,40842.0,11.5402,11.5402,11.5307,11.5307,40842.0
2015-06-18 12:55:00,12.09,12.09,12.06,12.06,168936.0,11.5402,11.5402,11.5116,11.5116,168936.0
2015-06-18 13:00:00,12.07,12.09,12.07,12.08,161856.0,11.5211,11.5402,11.5211,11.5307,161856.0
2015-06-18 13:05:00,12.07,12.07,12.05,12.05,72366.0,11.5211,11.5211,11.5021,11.5021,72366.0
2015-06-18 13:10:00,12.05,12.07,12.05,12.06,97794.0,11.5021,11.5211,11.5021,11.5116,97794.0
2015-06-18 13:15:00,12.06,12.06,12.03,12.04,94158.0,11.5116,11.5116,11.483,11.4925,94158.0
2015-06-18 13:20:00,12.04,12.04,12.01,12.02,206040.0,11.4925,11.4925,11.4639,11.4734,206040.0
2015-06-18 13:25:00,12.02,12.03,12.01,12.02,156756.0,11.4734,11.483,11.4639,11.4734,156756.0
2015-06-18 13:30:00,12.02,12.03,12.02,12.02,64236.0,11.4734,11.483,11.4734,11.4734,64236.0
2015-06-18 13:35:00,12.02,12.03,12.02,12.03,24360.0,11.4734,11.483,11.4734,11.483,24360.0
2015-06-18 13:40:00,12.03,12.04,12.03,12.04,56496.0,11.483,11.4925,11.483,11.4925,56496.0
2015-06-18 13:45:00,12.04,12.04,12.03,12.03,116160.0,11.4925,11.4925,11.483,11.483,116160.0
2015-06-18 13:50:00,12.03,12.03,12.03,12.03,54720.0,11.483,11.483,11.483,11.483,54720.0
2015-06-18 13:55:00,12.03,12.04,12.02,12.03,28698.0,11.483,11.4925,11.4734,11.483,28698.0
2015-06-18 14:00:00,12.02,12.04,12.02,12.04,60012.0,11.4734,11.4925,11.4734,11.4925,60012.0
2015-06-18 14:05:00,12.03,12.05,12.03,12.03,117708.0,11.483,11.5021,11.483,11.483,117708.0
2015-06-18 14:10:00,12.03,12.04,12.03,12.03,31254.0,11.483,11.4925,11.483,11.483,31254.0
2015-06-18 14:15:00,12.03,12.04,12.03,12.03,68838.0,11.483,11.4925,11.483,11.483,68838.0
2015-06-18 14:20:00,12.04,12.06,12.03,12.06,92808.0,11.4925,11.5116,11.483,11.5116,92808.0
2015-06-18 14:25:00,12.05,12.06,12.04,12.05,77604.0,11.5021,11.5116,11.4925,11.5021,77604.0
2015-06-18 14:30:00,12.05,12.06,12.05,12.06,46740.0,11.5021,11.5116,11.5021,11.5116,46740.0
2015-06-18 14:35:00,12.06,12.07,12.05,12.07,90834.0,11.5116,11.5211,11.5021,11.5211,90834.0
2015-06-18 14:40:00,12.07,12.07,12.06,12.07,122118.0,11.5211,11.5211,11.5116,11.5211,122118.0
2015-06-18 14:45:00,12.07,12.08,12.06,12.07,87300.0,11.5211,11.5307,11.5116,11.5211,87300.0
2015-06-18 14:50:00,12.08,12.1,12.07,12.08,123534.0,11.5307,11.5498,11.5211,11.5307,123534.0
2015-06-18 14:55:00,12.08,12.09,12.08,12.09,119754.0,11.5307,11.5402,11.5307,11.5402,119754.0
2015-06-18 15:00:00,12.09,12.09,12.07,12.07,105702.0,11.5402,11.5402,11.5211,11.5211,105702.0
2015-06-18 15:05:00,12.08,12.08,12.06,12.06,160164.0,11.5307,11.5307,11.5116,11.5116,160164.0
2015-06-18 15:10:00,12.06,12.07,12.06,12.06,64674.0,11.5116,11.5211,11.5116,11.5116,64674.0
2015-06-18 15:15:00,12.06,12.07,12.05,12.07,118260.0,11.5116,11.5211,11.5021,11.5211,118260.0
2015-06-18 15:20:00,12.07,12.08,12.06,12.08,126114.0,11.5211,11.5307,11.5116,11.5307,126114.0
2015-06-18 15:25:00,12.08,12.1,12.08,12.1,119178.0,11.5307,11.5498,11.5307,11.5498,119178.0
2015-06-18 15:30:00,12.1,12.11,12.1,12.1,181902.0,11.5498,11.5593,11.5498,11.5498,181902.0
2015-06-18 15:35:00,12.1,12.11,12.06,12.07,447960.0,11.5498,11.5593,11.5116,11.5211,447960.0
2015-06-18 15:40:00,12.07,12.09,12.06,12.08,254544.0,11.5211,11.5402,11.5116,11.5307,254544.0
2015-06-18 15:45:00,12.08,12.08,12.06,12.06,107976.0,11.5307,11.5307,11.5116,11.5116,107976.0
2015-06-18 15:50:00,12.06,12.06,12.04,12.04,178770.0,11.5116,11.5116,11.4925,11.4925,178770.0
2015-06-18 15:55:00,12.04,12.05,12.04,12.05,653226.0,11.4925,11.5021,11.4925,11.5021,653226.0
2015-06-19 09:30:00,12.01,12.02,11.99,12.01,489282.0,11.4639,11.4734,11.4448,11.4639,489282.0
2015-06-19 09:35:00,12.01,12.02,11.97,11.97,361674.0,11.4639,11.4734,11.4257,11.4257,361674.0
2015-06-19 09:40:00,11.97,12.0,11.95,11.99,203658.0,11.4257,11.4543,11.4066,11.4448,203658.0
2015-06-19 09:45:00,11.99,11.99,11.95,11.95,183180.0,11.4448,11.4448,11.4066,11.4066,183180.0
2015-06-19 09:50:00,11.95,11.99,11.95,11.98,126366.0,11.4066,11.4448,11.4066,11.4352,126366.0
2015-06-19 09:55:00,11.98,12.0,11.97,11.99,140400.0,11.4352,11.4543,11.4257,11.4448,140400.0
2015-06-19 10:00:00,11.99,12.01,11.99,11.99,207312.0,11.4448,11.4639,11.4448,11.4448,207312.0
2015-06-19 10:05:00,11.99,12.02,11.99,12.01,264330.0,11.4448,11.4734,11.4448,11.4639,264330.0
2015-06-19 10:10:00,12.01,12.02,12.0,12.0,91350.0,11.4639,11.4734,11.4543,11.4543,91350.0
2015-06-19 10:15:00,12.01,12.01,11.99,12.0,69366.0,11.4639,11.4639,11.4448,11.4543,69366.0
2015-06-19 10:20:00,12.0,12.02,11.99,12.02,75000.0,11.4543,11.4734,11.4448,11.4734,75000.0
2015-06-19 10:25:00,12.02,12.02,12.01,12.01,98400.0,11.4734,11.4734,11.4639,11.4639,98400.0
2015-06-19 10:30:00,12.01,12.01,11.99,11.99,83610.0,11.4639,11.4639,11.4448,11.4448,83610.0
2015-06-19 10:35:00,11.99,12.02,11.98,11.98,168300.0,11.4448,11.4734,11.4352,11.4352,168300.0
2015-06-19 10:40:00,11.98,11.99,11.98,11.98,121872.0,11.4352,11.4448,11.4352,11.4352,121872.0
2015-06-19 10:45:00,11.99,12.01,11.99,12.0,69000.0,11.4448,11.4639,11.4448,11.4543,69000.0
2015-06-19 10:50:00,12.02,12.02,12.0,12.02,151380.0,11.4734,11.4734,11.4543,11.4734,151380.0
2015-06-19 10:55:00,12.01,12.02,12.01,12.02,36600.0,11.4639,11.4734,11.4639,11.4734,36600.0
2015-06-19 11:00:00,12.01,12.01,12.0,12.01,58620.0,11.4639,11.4639,11.4543,11.4639,58620.0
2015-06-19 11:05:00,12.01,12.01,11.99,12.0,474420.0,11.4639,11.4639,11.4448,11.4543,474420.0
2015-06-19 11:10:00,12.0,12.01,11.99,12.0,616368.0,11.4543,11.4639,11.4448,11.4543,616368.0
2015-06-19 11:15:00,12.0,12.01,12.0,12.01,134424.0,11.4543,11.4639,11.4543,11.4639,134424.0
2015-06-19 11:20:00,12.01,12.01,12.0,12.0,39252.0,11.4639,11.4639,11.4543,11.4543,39252.0
2015-06-19 11:25:00,12.01,12.01,11.99,12.0,34998.0,11.4639,11.4639,11.4448,11.4543,34998.0
2015-06-19 11:30:00,12.01,12.01,11.99,11.99,105192.0,11.4639,11.4639,11.4448,11.4448,105192.0
2015-06-19 11:35:00,12.0,12.0,11.98,11.98,33216.0,11.4543,11.4543,11.4352,11.4352,33216.0
2015-06-19 11:40:00,11.99,11.99,11.97,11.97,40998.0,11.4448,11.4448,11.4257,11.4257,40998.0
2015-06-19 11:45:00,11.97,11.97,11.94,11.96,149298.0,11.4257,11.4257,11.3971,11.4162,149298.0
2015-06-19 11:50:00,11.96,11.96,11.95,11.96,72600.0,11.4162,11.4162,11.4066,11.4162,72600.0
2015-06-19 11:55:00,11.96,11.96,11.95,11.96,30600.0,11.4162,11.4162,11.4066,11.4162,30600.0
2015-06-19 12:00:00,11.96,11.96,11.94,11.95,65160.0,11.4162,11.4162,11.3971,11.4066,65160.0
2015-06-19 12:05:00,11.95,11.95,11.93,11.94,172032.0,11.4066,11.4066,11.3875,11.3971,172032.0
2015-06-19 12:10:00,11.94,11.95,11.94,11.95,102768.0,11.3971,11.4066,11.3971,11.4066,102768.0
2015-06-19 12:15:00,11.95,11.95,11.94,11.95,117066.0,11.4066,11.4066,11.3971,11.4066,117066.0
2015-06-19 12:20:00,11.95,11.95,11.93,11.93,326334.0,11.4066,11.4066,11.3875,11.3875,326334.0
2015-06-19 12:25:00,11.94,11.95,11.93,11.94,66564.0,11.3971,11.4066,11.3875,11.3971,66564.0
2015-06-19 12:30:00,11.93,11.95,11.92,11.95,134172.0,11.3875,11.4066,11.378,11.4066,134172.0
2015-06-19 12:35:00,11.95,11.96,11.94,11.94,129426.0,11.4066,11.4162,11.3971,11.3971,129426.0
2015-06-19 12:40:00,11.95,11.95,11.95,11.95,147288.0,11.4066,11.4066,11.4066,11.4066,147288.0
2015-06-19 12:45:00,11.95,11.96,11.95,11.96,41274.0,11.4066,11.4162,11.4066,11.4162,41274.0
2015-06-19 12:50:00,11.96,11.96,11.95,11.95,19908.0,11.4162,11.4162,11.4066,11.4066,19908.0
2015-06-19 12:55:00,11.95,11.95,11.95,11.95,135900.0,11.4066,11.4066,11.4066,11.4066,135900.0
2015-06-19 13:00:00,11.95,11.95,11.94,11.95,38400.0,11.4066,11.4066,11.3971,11.4066,38400.0
2015-06-19 13:05:00,11.95,11.95,11.94,11.94,68136.0,11.4066,11.4066,11.3971,11.3971,68136.0
2015-06-19 13:10:00,11.93,11.95,11.93,11.94,41010.0,11.3875,11.4066,11.3875,11.3971,41010.0
2015-06-19 13:15:00,11.94,11.96,11.94,11.95,20400.0,11.3971,11.4162,11.3971,11.4066,20400.0
2015-06-19 13:20:00,11.95,11.95,11.95,11.95,24570.0,11.4066,11.4066,11.4066,11.4066,24570.0
2015-06-19 13:25:00,11.96,11.96,11.95,11.95,1800.0,11.4162,11.4162,11.4066,11.4066,1800.0
2015-06-19 13:30:00,11.95,11.98,11.95,11.97,81954.0,11.4066,11.4352,11.4066,11.4257,81954.0
2015-06-19 13:35:00,11.98,11.98,11.97,11.97,80694.0,11.4352,11.4352,11.4257,11.4257,80694.0
2015-06-19 13:40:00,11.98,11.98,11.97,11.97,85770.0,11.4352,11.4352,11.4257,11.4257,85770.0
2015-06-19 13:45:00,11.97,11.97,11.97,11.97,50760.0,11.4257,11.4257,11.4257,11.4257,50760.0
2015-06-19 13:50:00,11.97,11.97,11.97,11.97,15000.0,11.4257,11.4257,11.4257,11.4257,15000.0
2015-06-19 13:55:00,11.97,11.97,11.96,11.97,81738.0,11.4257,11.4257,11.4162,11.4257,81738.0
2015-06-19 14:00:00,11.97,11.97,11.95,11.96,69360.0,11.4257,11.4257,11.4066,11.4162,69360.0
2015-06-19 14:05:00,11.96,11.96,11.95,11.95,26718.0,11.4162,11.4162,11.4066,11.4066,26718.0
2015-06-19 14:10:00,11.95,11.95,11.95,11.95,22482.0,11.4066,11.4066,11.4066,11.4066,22482.0
2015-06-19 14:15:00,11.95,11.95,11.94,11.95,22800.0,11.4066,11.4066,11.3971,11.4066,22800.0
2015-06-19 14:20:00,11.94,11.94,11.91,11.91,133092.0,11.3971,11.3971,11.3684,11.3684,133092.0
2015-06-19 14:25:00,11.91,11.91,11.89,11.91,137424.0,11.3684,11.3684,11.3493,11.3684,137424.0
2015-06-19 14:30:00,11.9,11.91,11.89,11.91,43932.0,11.3589,11.3684,11.3493,11.3684,43932.0
2015-06-19 14:35:00,11.91,11.92,11.91,11.91,32400.0,11.3684,11.378,11.3684,11.3684,32400.0
2015-06-19 14:40:00,11.91,11.91,11.9,11.9,13500.0,11.3684,11.3684,11.3589,11.3589,13500.0
2015-06-19 14:45:00,11.9,11.91,11.9,11.9,38580.0,11.3589,11.3684,11.3589,11.3589,38580.0
2015-06-19 14:50:00,11.9,11.9,11.88,11.88,117660.0,11.3589,11.3589,11.3398,11.3398,117660.0
2015-06-19 14:55:00,11.88,11.89,11.88,11.89,239076.0,11.3398,11.3493,11.3398,11.3493,239076.0
2015-06-19 15:00:00,11.89,11.89,11.88,11.88,31650.0,11.3493,11.3493,11.3398,11.3398,31650.0
2015-06-19 15:05:00,11.88,11.89,11.88,11.89,19800.0,11.3398,11.3493,11.3398,11.3493,19800.0
2015-06-19 15:10:00,11.89,11.9,11.87,11.88,614850.0,11.3493,11.3589,11.3302,11.3398,614850.0
2015-06-19 15:15:00,11.88,11.88,11.86,11.87,189006.0,11.3398,11.3398,11.3207,11.3302,189006.0
2015-06-19 15:20:00,11.87,11.88,11.87,11.87,51816.0,11.3302,11.3398,11.3302,11.3302,51816.0
2015-06-19 15:25:00,11.87,11.88,11.87,11.87,20622.0,11.3302,11.3398,11.3302,11.3302,20622.0
2015-06-19 15:30:00,11.87,11.91,11.86,11.9,194862.0,11.3302,11.3684,11.3207,11.3589,194862.0
2015-06-19 15:35:00,11.9,11.9,11.88,11.89,71886.0,11.3589,11.3589,11.3398,11.3493,71886.0
2015-06-19 15:40:00,11.89,11.9,11.89,11.9,28068.0,11.3493,11.3589,11.3493,11.3589,28068.0
2015-06-19 15:45:00,11.9,11.93,11.9,11.93,551604.0,11.3589,11.3875,11.3589,11.3875,551604.0
2015-06-19 15:50:00,11.93,11.93,11.91,11.91,148938.0,11.3875,11.3875,11.3684,11.3684,148938.0
2015-06-19 15:55:00,11.91,11.91,11.84,11.84,650502.0,11.3684,11.3684,11.3016,11.3016,650502.0
2015-06-22 09:30:00,12.08,12.12,12.07,12.12,1378464.0,11.5307,11.5689,11.5211,11.5689,1378464.0
2015-06-22 09:35:00,12.12,12.13,12.04,12.07,780366.0,11.5689,11.5784,11.4925,11.5211,780366.0
2015-06-22 09:40:00,12.06,12.08,12.05,12.08,325272.0,11.5116,11.5307,11.5021,11.5307,325272.0
2015-06-22 09:45:00,12.08,12.1,12.08,12.09,383238.0,11.5307,11.5498,11.5307,11.5402,383238.0
2015-06-22 09:50:00,12.1,12.12,12.09,12.1,191856.0,11.5498,11.5689,11.5402,11.5498,191856.0
2015-06-22 09:55:00,12.1,12.12,12.1,12.11,174036.0,11.5498,11.5689,11.5498,11.5593,174036.0
2015-06-22 10:00:00,12.12,12.12,12.1,12.1,384636.0,11.5689,11.5689,11.5498,11.5498,384636.0
2015-06-22 10:05:00,12.1,12.15,12.1,12.14,390258.0,11.5498,11.5975,11.5498,11.588,390258.0
2015-06-22 10:10:00,12.14,12.15,12.14,12.14,178884.0,11.588,11.5975,11.588,11.588,178884.0
2015-06-22 10:15:00,12.15,12.15,12.13,12.14,199422.0,11.5975,11.5975,11.5784,11.588,199422.0
2015-06-22 10:20:00,12.14,12.14,12.11,12.13,132990.0,11.588,11.588,11.5593,11.5784,132990.0
2015-06-22 10:25:00,12.13,12.13,12.12,12.12,52764.0,11.5784,11.5784,11.5689,11.5689,52764.0
2015-06-22 10:30:00,12.13,12.14,12.12,12.12,72936.0,11.5784,11.588,11.5689,11.5689,72936.0
2015-06-22 10:35:00,12.12,12.13,12.12,12.13,35364.0,11.5689,11.5784,11.5689,11.5784,35364.0
2015-06-22 10:40:00,12.13,12.17,12.13,12.16,539298.0,11.5784,11.6166,11.5784,11.6071,539298.0
2015-06-22 10:45:00,12.17,12.17,12.14,12.14,192288.0,11.6166,11.6166,11.588,11.588,192288.0
2015-06-22 10:50:00,12.14,12.14,12.13,12.13,92640.0,11.588,11.588,11.5784,11.5784,92640.0
2015-06-22 10:55:00,12.13,12.16,12.13,12.16,65700.0,11.5784,11.6071,11.5784,11.6071,65700.0
2015-06-22 11:00:00,12.16,12.16,12.13,12.16,39810.0,11.6071,11.6071,11.5784,11.6071,39810.0
2015-06-22 11:05:00,12.16,12.18,12.16,12.17,138534.0,11.6071,11.6261,11.6071,11.6166,138534.0
2015-06-22 11:10:00,12.17,12.18,12.17,12.18,72516.0,11.6166,11.6261,11.6166,11.6261,72516.0
2015-06-22 11:15:00,12.18,12.19,12.17,12.17,116706.0,11.6261,11.6357,11.6166,11.6166,116706.0
2015-06-22 11:20:00,12.18,12.2,12.17,12.19,176430.0,11.6261,11.6452,11.6166,11.6357,176430.0
2015-06-22 11:25:00,12.19,12.19,12.18,12.18,39348.0,11.6357,11.6357,11.6261,11.6261,39348.0
2015-06-22 11:30:00,12.19,12.19,12.17,12.17,46530.0,11.6357,11.6357,11.6166,11.6166,46530.0
2015-06-22 11:35:00,12.18,12.18,12.16,12.16,54918.0,11.6261,11.6261,11.6071,11.6071,54918.0
2015-06-22 11:40:00,12.16,12.17,12.14,12.15,80328.0,11.6071,11.6166,11.588,11.5975,80328.0
2015-06-22 11:45:00,12.16,12.16,12.15,12.16,20400.0,11.6071,11.6071,11.5975,11.6071,20400.0
2015-06-22 11:50:00,12.16,12.17,12.14,12.15,50880.0,11.6071,11.6166,11.588,11.5975,50880.0
2015-06-22 11:55:00,12.15,12.15,12.12,12.13,75594.0,11.5975,11.5975,11.5689,11.5784,75594.0
2015-06-22 12:00:00,12.13,12.13,12.12,12.12,87708.0,11.5784,11.5784,11.5689,11.5689,87708.0
2015-06-22 12:05:00,12.12,12.13,12.11,12.11,104208.0,11.5689,11.5784,11.5593,11.5593,104208.0
2015-06-22 12:10:00,12.11,12.12,12.09,12.1,91290.0,11.5593,11.5689,11.5402,11.5498,91290.0
2015-06-22 12:15:00,12.1,12.12,12.1,12.1,47868.0,11.5498,11.5689,11.5498,11.5498,47868.0
2015-06-22 12:20:00,12.1,12.1,12.06,12.07,258846.0,11.5498,11.5498,11.5116,11.5211,258846.0
2015-06-22 12:25:00,12.07,12.07,12.04,12.06,214260.0,11.5211,11.5211,11.4925,11.5116,214260.0
2015-06-22 12:30:00,12.06,12.08,12.06,12.08,97878.0,11.5116,11.5307,11.5116,11.5307,97878.0
2015-06-22 12:35:00,12.08,12.09,12.08,12.09,74772.0,11.5307,11.5402,11.5307,11.5402,74772.0
2015-06-22 12:40:00,12.09,12.09,12.08,12.08,58800.0,11.5402,11.5402,11.5307,11.5307,58800.0
2015-06-22 12:45:00,12.08,12.09,12.07,12.09,69450.0,11.5307,11.5402,11.5211,11.5402,69450.0
2015-06-22 12:50:00,12.09,12.1,12.08,12.1,65496.0,11.5402,11.5498,11.5307,11.5498,65496.0
2015-06-22 12:55:00,12.1,12.1,12.09,12.09,25800.0,11.5498,11.5498,11.5402,11.5402,25800.0
2015-06-22 13:00:00,12.1,12.1,12.09,12.09,21474.0,11.5498,11.5498,11.5402,11.5402,21474.0
2015-06-22 13:05:00,12.1,12.1,12.08,12.08,33900.0,11.5498,11.5498,11.5307,11.5307,33900.0
2015-06-22 13:10:00,12.08,12.08,12.07,12.07,73320.0,11.5307,11.5307,11.5211,11.5211,73320.0
2015-06-22 13:15:00,12.06,12.07,12.06,12.07,42672.0,11.5116,11.5211,11.5116,11.5211,42672.0
2015-06-22 13:20:00,12.07,12.08,12.07,12.08,88800.0,11.5211,11.5307,11.5211,11.5307,88800.0
2015-06-22 13:25:00,12.07,12.07,12.06,12.06,85968.0,11.5211,11.5211,11.5116,11.5116,85968.0
2015-06-22 13:30:00,12.06,12.06,12.04,12.06,50922.0,11.5116,11.5116,11.4925,11.5116,50922.0
2015-06-22 13:35:00,12.06,12.06,12.05,12.05,14610.0,11.5116,11.5116,11.5021,11.5021,14610.0
2015-06-22 13:40:00,12.06,12.06,12.06,12.06,32292.0,11.5116,11.5116,11.5116,11.5116,32292.0
2015-06-22 13:45:00,12.06,12.08,12.05,12.07,34200.0,11.5116,11.5307,11.5021,11.5211,34200.0
2015-06-22 13:50:00,12.07,12.08,12.07,12.08,67254.0,11.5211,11.5307,11.5211,11.5307,67254.0
2015-06-22 13:55:00,12.08,12.09,12.06,12.09,27900.0,11.5307,11.5402,11.5116,11.5402,27900.0
2015-06-22 14:00:00,12.09,12.09,12.08,12.08,24600.0,11.5402,11.5402,11.5307,11.5307,24600.0
2015-06-22 14:05:00,12.09,12.1,12.08,12.09,73866.0,11.5402,11.5498,11.5307,11.5402,73866.0
2015-06-22 14:10:00,12.09,12.09,12.08,12.09,18744.0,11.5402,11.5402,11.5307,11.5402,18744.0
2015-06-22 14:15:00,12.09,12.09,12.09,12.09,29400.0,11.5402,11.5402,11.5402,11.5402,29400.0
2015-06-22 14:20:00,12.09,12.1,12.09,12.09,21930.0,11.5402,11.5498,11.5402,11.5402,21930.0
2015-06-22 14:25:00,12.09,12.09,12.08,12.08,89208.0,11.5402,11.5402,11.5307,11.5307,89208.0
2015-06-22 14:30:00,12.07,12.09,12.06,12.08,56508.0,11.5211,11.5402,11.5116,11.5307,56508.0
2015-06-22 14:35:00,12.09,12.1,12.09,12.1,7800.0,11.5402,11.5498,11.5402,11.5498,7800.0
2015-06-22 14:40:00,12.1,12.1,12.09,12.09,83760.0,11.5498,11.5498,11.5402,11.5402,83760.0
2015-06-22 14:45:00,12.1,12.1,12.09,12.09,16572.0,11.5498,11.5498,11.5402,11.5402,16572.0
2015-06-22 14:50:00,12.09,12.12,12.09,12.11,198732.0,11.5402,11.5689,11.5402,11.5593,198732.0
2015-06-22 14:55:00,12.11,12.12,12.11,12.11,60150.0,11.5593,11.5689,11.5593,11.5593,60150.0
2015-06-22 15:00:00,12.11,12.11,12.1,12.1,90900.0,11.5593,11.5593,11.5498,11.5498,90900.0
2015-06-22 15:05:00,12.1,12.11,12.1,12.11,36174.0,11.5498,11.5593,11.5498,11.5593,36174.0
2015-06-22 15:10:00,12.11,12.11,12.11,12.11,16800.0,11.5593,11.5593,11.5593,11.5593,16800.0
2015-06-22 15:15:00,12.1,12.1,12.09,12.1,12060.0,11.5498,11.5498,11.5402,11.5498,12060.0
2015-06-22 15:20:00,12.1,12.11,12.1,12.11,16980.0,11.5498,11.5593,11.5498,11.5593,16980.0
2015-06-22 15:25:00,12.11,12.11,12.09,12.1,13200.0,11.5593,11.5593,11.5402,11.5498,13200.0
2015-06-22 15:30:00,12.1,12.1,12.1,12.1,24948.0,11.5498,11.5498,11.5498,11.5498,24948.0
2015-06-22 15:35:00,12.1,12.1,12.07,12.08,75006.0,11.5498,11.5498,11.5211,11.5307,75006.0
2015-06-22 15:40:00,12.09,12.09,12.08,12.09,184344.0,11.5402,11.5402,11.5307,11.5402,184344.0
2015-06-22 15:45:00,12.08,12.09,12.06,12.08,197964.0,11.5307,11.5402,11.5116,11.5307,197964.0
2015-06-22 15:50:00,12.08,12.08,12.07,12.07,136686.0,11.5307,11.5307,11.5211,11.5211,136686.0
2015-06-22 15:55:00,12.06,12.09,12.05,12.08,406110.0,11.5116,11.5402,11.5021,11.5307,406110.0
2015-06-23 09:30:00,12.12,12.15,12.11,12.12,541536.0,11.5689,11.5975,11.5593,11.5689,541536.0
2015-06-23 09:35:00,12.13,12.14,12.12,12.12,209472.0,11.5784,11.588,11.5689,11.5689,209472.0
2015-06-23 09:40:00,12.11,12.13,12.11,12.12,82722.0,11.5593,11.5784,11.5593,11.5689,82722.0
2015-06-23 09:45:00,12.12,12.15,12.12,12.13,127716.0,11.5689,11.5975,11.5689,11.5784,127716.0
2015-06-23 09:50:00,12.13,12.15,12.13,12.13,121356.0,11.5784,11.5975,11.5784,11.5784,121356.0
2015-06-23 09:55:00,12.14,12.15,12.13,12.14,35328.0,11.588,11.5975,11.5784,11.588,35328.0
2015-06-23 10:00:00,12.14,12.15,12.13,12.15,73770.0,11.588,11.5975,11.5784,11.5975,73770.0
2015-06-23 10:05:00,12.16,12.17,12.15,12.16,231438.0,11.6071,11.6166,11.5975,11.6071,231438.0
2015-06-23 10:10:00,12.15,12.16,12.15,12.16,204888.0,11.5975,11.6071,11.5975,11.6071,204888.0
2015-06-23 10:15:00,12.16,12.16,12.09,12.09,347730.0,11.6071,11.6071,11.5402,11.5402,347730.0
2015-06-23 10:20:00,12.09,12.11,12.09,12.11,110052.0,11.5402,11.5593,11.5402,11.5593,110052.0
2015-06-23 10:25:00,12.11,12.11,12.08,12.09,203436.0,11.5593,11.5593,11.5307,11.5402,203436.0
2015-06-23 10:30:00,12.09,12.11,12.08,12.09,95322.0,11.5402,11.5593,11.5307,11.5402,95322.0
2015-06-23 10:35:00,12.09,12.1,12.08,12.08,37506.0,11.5402,11.5498,11.5307,11.5307,37506.0
2015-06-23 10:40:00,12.07,12.07,12.05,12.05,118362.0,11.5211,11.5211,11.5021,11.5021,118362.0
2015-06-23 10:45:00,12.05,12.08,12.05,12.07,88968.0,11.5021,11.5307,11.5021,11.5211,88968.0
2015-06-23 10:50:00,12.07,12.08,12.06,12.08,104142.0,11.5211,11.5307,11.5116,11.5307,104142.0
2015-06-23 10:55:00,12.08,12.08,12.06,12.07,42300.0,11.5307,11.5307,11.5116,11.5211,42300.0
2015-06-23 11:00:00,12.07,12.08,12.06,12.07,55470.0,11.5211,11.5307,11.5116,11.5211,55470.0
2015-06-23 11:05:00,12.08,12.1,12.08,12.1,157170.0,11.5307,11.5498,11.5307,11.5498,157170.0
2015-06-23 11:10:00,12.09,12.1,12.08,12.09,75174.0,11.5402,11.5498,11.5307,11.5402,75174.0
2015-06-23 11:15:00,12.08,12.1,12.07,12.09,200490.0,11.5307,11.5498,11.5211,11.5402,200490.0
2015-06-23 11:20:00,12.09,12.09,12.06,12.08,73896.0,11.5402,11.5402,11.5116,11.5307,73896.0
2015-06-23 11:25:00,12.08,12.08,12.05,12.06,148170.0,11.5307,11.5307,11.5021,11.5116,148170.0
2015-06-23 11:30:00,12.06,12.08,12.06,12.07,96528.0,11.5116,11.5307,11.5116,11.5211,96528.0
2015-06-23 11:35:00,12.07,12.1,12.07,12.07,104790.0,11.5211,11.5498,11.5211,11.5211,104790.0
2015-06-23 11:40:00,12.07,12.07,12.06,12.07,14412.0,11.5211,11.5211,11.5116,11.5211,14412.0
2015-06-23 11:45:00,12.07,12.09,12.07,12.09,79266.0,11.5211,11.5402,11.5211,11.5402,79266.0
2015-06-23 11:50:00,12.09,12.09,12.08,12.08,29478.0,11.5402,11.5402,11.5307,11.5307,29478.0
2015-06-23 11:55:00,12.08,12.08,12.07,12.07,21414.0,11.5307,11.5307,11.5211,11.5211,21414.0
2015-06-23 12:00:00,12.07,12.08,12.05,12.05,171774.0,11.5211,11.5307,11.5021,11.5021,171774.0
2015-06-23 12:05:00,12.04,12.05,12.03,12.03,178200.0,11.4925,11.5021,11.483,11.483,178200.0
2015-06-23 12:10:00,12.03,12.04,12.03,12.04,36522.0,11.483,11.4925,11.483,11.4925,36522.0
2015-06-23 12:15:00,12.04,12.05,12.04,12.05,28800.0,11.4925,11.5021,11.4925,11.5021,28800.0
2015-06-23 12:20:00,12.05,12.05,12.03,12.03,5400.0,11.5021,11.5021,11.483,11.483,5400.0
2015-06-23 12:25:00,12.03,12.05,12.03,12.05,57540.0,11.483,11.5021,11.483,11.5021,57540.0
2015-06-23 12:30:00,12.04,12.05,12.04,12.05,253938.0,11.4925,11.5021,11.4925,11.5021,253938.0
2015-06-23 12:35:00,12.05,12.06,12.05,12.05,30600.0,11.5021,11.5116,11.5021,11.5021,30600.0
2015-06-23 12:40:00,12.05,12.06,12.05,12.05,41208.0,11.5021,11.5116,11.5021,11.5021,41208.0
2015-06-23 12:45:00,12.05,12.06,12.05,12.05,34200.0,11.5021,11.5116,11.5021,11.5021,34200.0
2015-06-23 12:50:00,12.06,12.06,12.05,12.05,14718.0,11.5116,11.5116,11.5021,11.5021,14718.0
2015-06-23 12:55:00,12.05,12.05,12.04,12.04,29016.0,11.5021,11.5021,11.4925,11.4925,29016.0
2015-06-23 13:00:00,12.04,12.05,12.04,12.05,12600.0,11.4925,11.5021,11.4925,11.5021,12600.0
2015-06-23 13:05:00,12.05,12.05,12.03,12.04,362796.0,11.5021,11.5021,11.483,11.4925,362796.0
2015-06-23 13:10:00,12.05,12.06,12.04,12.05,59622.0,11.5021,11.5116,11.4925,11.5021,59622.0
2015-06-23 13:15:00,12.05,12.07,12.05,12.06,29382.0,11.5021,11.5211,11.5021,11.5116,29382.0
2015-06-23 13:20:00,12.07,12.07,12.06,12.06,61170.0,11.5211,11.5211,11.5116,11.5116,61170.0
2015-06-23 13:25:00,12.06,12.06,12.06,12.06,6000.0,11.5116,11.5116,11.5116,11.5116,6000.0
2015-06-23 13:30:00,12.06,12.06,12.06,12.06,16932.0,11.5116,11.5116,11.5116,11.5116,16932.0
2015-06-23 13:35:00,12.06,12.07,12.06,12.07,21828.0,11.5116,11.5211,11.5116,11.5211,21828.0
2015-06-23 13:40:00,12.07,12.09,12.07,12.08,242286.0,11.5211,11.5402,11.5211,11.5307,242286.0
2015-06-23 13:45:00,12.08,12.09,12.08,12.08,33480.0,11.5307,11.5402,11.5307,11.5307,33480.0
2015-06-23 13:50:00,12.08,12.08,12.08,12.08,14250.0,11.5307,11.5307,11.5307,11.5307,14250.0
2015-06-23 13:55:00,12.08,12.08,12.08,12.08,8340.0,11.5307,11.5307,11.5307,11.5307,8340.0
2015-06-23 14:00:00,12.08,12.08,12.08,12.08,69786.0,11.5307,11.5307,11.5307,11.5307,69786.0
2015-06-23 14:05:00,12.08,12.08,12.08,12.08,29562.0,11.5307,11.5307,11.5307,11.5307,29562.0
2015-06-23 14:10:00,12.07,12.08,12.07,12.08,10542.0,11.5211,11.5307,11.5211,11.5307,10542.0
2015-06-23 14:15:00,12.08,12.09,12.08,12.08,45810.0,11.5307,11.5402,11.5307,11.5307,45810.0
2015-06-23 14:20:00,12.08,12.08,12.08,12.08,6000.0,11.5307,11.5307,11.5307,11.5307,6000.0
2015-06-23 14:25:00,12.08,12.08,12.08,12.08,9450.0,11.5307,11.5307,11.5307,11.5307,9450.0
2015-06-23 14:30:00,12.08,12.08,12.07,12.08,78930.0,11.5307,11.5307,11.5211,11.5307,78930.0
2015-06-23 14:35:00,12.08,12.12,12.07,12.1,166362.0,11.5307,11.5689,11.5211,11.5498,166362.0
2015-06-23 14:40:00,12.11,12.12,12.1,12.11,113370.0,11.5593,11.5689,11.5498,11.5593,113370.0
2015-06-23 14:45:00,12.11,12.12,12.1,12.1,59382.0,11.5593,11.5689,11.5498,11.5498,59382.0
2015-06-23 14:50:00,12.11,12.11,12.1,12.11,27750.0,11.5593,11.5593,11.5498,11.5593,27750.0
2015-06-23 14:55:00,12.11,12.11,12.1,12.11,15414.0,11.5593,11.5593,11.5498,11.5593,15414.0
2015-06-23 15:00:00,12.11,12.11,12.1,12.11,16902.0,11.5593,11.5593,11.5498,11.5593,16902.0
2015-06-23 15:05:00,12.1,12.1,12.09,12.09,61800.0,11.5498,11.5498,11.5402,11.5402,61800.0
2015-06-23 15:10:00,12.1,12.1,12.09,12.09,60984.0,11.5498,11.5498,11.5402,11.5402,60984.0
2015-06-23 15:15:00,12.1,12.1,12.1,12.1,27654.0,11.5498,11.5498,11.5498,11.5498,27654.0
2015-06-23 15:20:00,12.09,12.1,12.09,12.1,23646.0,11.5402,11.5498,11.5402,11.5498,23646.0
2015-06-23 15:25:00,12.1,12.11,12.1,12.11,26310.0,11.5498,11.5593,11.5498,11.5593,26310.0
2015-06-23 15:30:00,12.11,12.12,12.11,12.12,69618.0,11.5593,11.5689,11.5593,11.5689,69618.0
2015-06-23 15:35:00,12.12,12.13,12.1,12.11,124200.0,11.5689,11.5784,11.5498,11.5593,124200.0
2015-06-23 15:40:00,12.11,12.11,12.1,12.1,109650.0,11.5593,11.5593,11.5498,11.5498,109650.0
2015-06-23 15:45:00,12.11,12.12,12.11,12.11,53730.0,11.5593,11.5689,11.5593,11.5593,53730.0
2015-06-23 15:50:00,12.11,12.12,12.11,12.12,138102.0,11.5593,11.5689,11.5593,11.5689,138102.0
2015-06-23 15:55:00,12.12,12.12,12.1,12.1,267780.0,11.5689,11.5689,11.5498,11.5498,267780.0
2015-06-24 09:30:00,12.05,12.05,12.01,12.05,435732.0,11.5045,11.5045,11.4663,11.5045,435732.0
2015-06-24 09:35:00,12.06,12.08,12.05,12.06,209472.0,11.5141,11.5332,11.5045,11.5141,209472.0
2015-06-24 09:40:00,12.06,12.06,12.05,12.05,505452.0,11.5141,11.5141,11.5045,11.5045,505452.0
2015-06-24 09:45:00,12.06,12.06,12.03,12.03,78738.0,11.5141,11.5141,11.4854,11.4854,78738.0
2015-06-24 09:50:00,12.04,12.05,12.02,12.02,139248.0,11.495,11.5045,11.4759,11.4759,139248.0
2015-06-24 09:55:00,12.03,12.05,12.03,12.05,123444.0,11.4854,11.5045,11.4854,11.5045,123444.0
2015-06-24 10:00:00,12.05,12.07,12.05,12.05,57840.0,11.5045,11.5236,11.5045,11.5045,57840.0
2015-06-24 10:05:00,12.05,12.06,12.03,12.05,45000.0,11.5045,11.5141,11.4854,11.5045,45000.0
2015-06-24 10:10:00,12.05,12.06,12.05,12.06,26232.0,11.5045,11.5141,11.5045,11.5141,26232.0
2015-06-24 10:15:00,12.06,12.07,12.04,12.05,48000.0,11.5141,11.5236,11.495,11.5045,48000.0
2015-06-24 10:20:00,12.06,12.06,12.04,12.04,12150.0,11.5141,11.5141,11.495,11.495,12150.0
2015-06-24 10:25:00,12.04,12.1,12.04,12.1,210726.0,11.495,11.5523,11.495,11.5523,210726.0
2015-06-24 10:30:00,12.11,12.12,12.09,12.1,215502.0,11.5618,11.5713,11.5427,11.5523,215502.0
2015-06-24 10:35:00,12.1,12.1,12.09,12.09,51366.0,11.5523,11.5523,11.5427,11.5427,51366.0
2015-06-24 10:40:00,12.09,12.1,12.09,12.09,17868.0,11.5427,11.5523,11.5427,11.5427,17868.0
2015-06-24 10:45:00,12.09,12.1,12.08,12.08,33390.0,11.5427,11.5523,11.5332,11.5332,33390.0
2015-06-24 10:50:00,12.08,12.08,12.07,12.08,11586.0,11.5332,11.5332,11.5236,11.5332,11586.0
2015-06-24 10:55:00,12.07,12.07,12.06,12.07,15540.0,11.5236,11.5236,11.5141,11.5236,15540.0
2015-06-24 11:00:00,12.07,12.07,12.03,12.04,176472.0,11.5236,11.5236,11.4854,11.495,176472.0
2015-06-24 11:05:00,12.04,12.04,12.03,12.04,44700.0,11.495,11.495,11.4854,11.495,44700.0
2015-06-24 11:10:00,12.04,12.04,12.02,12.02,86796.0,11.495,11.495,11.4759,11.4759,86796.0
2015-06-24 11:15:00,12.01,12.02,12.0,12.02,128346.0,11.4663,11.4759,11.4568,11.4759,128346.0
2015-06-24 11:20:00,12.02,12.03,12.01,12.01,50988.0,11.4759,11.4854,11.4663,11.4663,50988.0
2015-06-24 11:25:00,12.01,12.03,12.01,12.03,38046.0,11.4663,11.4854,11.4663,11.4854,38046.0
2015-06-24 11:30:00,12.03,12.03,12.01,12.02,41028.0,11.4854,11.4854,11.4663,11.4759,41028.0
2015-06-24 11:35:00,12.02,12.03,12.01,12.01,64200.0,11.4759,11.4854,11.4663,11.4663,64200.0
2015-06-24 11:40:00,12.0,12.04,11.99,12.03,157686.0,11.4568,11.495,11.4472,11.4854,157686.0
2015-06-24 11:45:00,12.03,12.03,12.01,12.01,20250.0,11.4854,11.4854,11.4663,11.4663,20250.0
2015-06-24 11:50:00,12.02,12.02,12.0,12.0,26700.0,11.4759,11.4759,11.4568,11.4568,26700.0
2015-06-24 11:55:00,12.0,12.02,11.98,11.99,286056.0,11.4568,11.4759,11.4377,11.4472,286056.0
2015-06-24 12:00:00,11.99,11.99,11.95,11.97,363744.0,11.4472,11.4472,11.409,11.4281,363744.0
2015-06-24 12:05:00,11.96,11.97,11.96,11.96,44580.0,11.4186,11.4281,11.4186,11.4186,44580.0
2015-06-24 12:10:00,11.95,11.99,11.94,11.98,244656.0,11.409,11.4472,11.3995,11.4377,244656.0
2015-06-24 12:15:00,11.98,11.99,11.98,11.98,28050.0,11.4377,11.4472,11.4377,11.4377,28050.0
2015-06-24 12:20:00,11.98,11.98,11.96,11.96,38226.0,11.4377,11.4377,11.4186,11.4186,38226.0
2015-06-24 12:25:00,11.97,11.97,11.95,11.95,88698.0,11.4281,11.4281,11.409,11.409,88698.0
2015-06-24 12:30:00,11.95,11.97,11.94,11.96,40434.0,11.409,11.4281,11.3995,11.4186,40434.0
2015-06-24 12:35:00,11.95,11.97,11.95,11.97,27360.0,11.409,11.4281,11.409,11.4281,27360.0
2015-06-24 12:40:00,11.97,11.97,11.95,11.95,103092.0,11.4281,11.4281,11.409,11.409,103092.0
2015-06-24 12:45:00,11.95,11.96,11.93,11.94,146586.0,11.409,11.4186,11.3899,11.3995,146586.0
2015-06-24 12:50:00,11.94,11.94,11.92,11.92,166674.0,11.3995,11.3995,11.3804,11.3804,166674.0
2015-06-24 12:55:00,11.93,11.94,11.93,11.93,14700.0,11.3899,11.3995,11.3899,11.3899,14700.0
2015-06-24 13:00:00,11.93,11.94,11.93,11.94,36966.0,11.3899,11.3995,11.3899,11.3995,36966.0
2015-06-24 13:05:00,11.94,11.96,11.94,11.95,88830.0,11.3995,11.4186,11.3995,11.409,88830.0
2015-06-24 13:10:00,11.95,11.96,11.94,11.94,56826.0,11.409,11.4186,11.3995,11.3995,56826.0
2015-06-24 13:15:00,11.94,11.94,11.92,11.92,28494.0,11.3995,11.3995,11.3804,11.3804,28494.0
2015-06-24 13:20:00,11.93,11.94,11.9,11.9,130398.0,11.3899,11.3995,11.3613,11.3613,130398.0
2015-06-24 13:25:00,11.9,11.9,11.87,11.88,216234.0,11.3613,11.3613,11.3327,11.3422,216234.0
2015-06-24 13:30:00,11.88,11.9,11.87,11.89,249192.0,11.3422,11.3613,11.3327,11.3518,249192.0
2015-06-24 13:35:00,11.89,11.89,11.88,11.88,61314.0,11.3518,11.3518,11.3422,11.3422,61314.0
2015-06-24 13:40:00,11.88,11.88,11.86,11.87,155286.0,11.3422,11.3422,11.3231,11.3327,155286.0
2015-06-24 13:45:00,11.87,11.89,11.87,11.88,72060.0,11.3327,11.3518,11.3327,11.3422,72060.0
2015-06-24 13:50:00,11.88,11.88,11.87,11.88,68820.0,11.3422,11.3422,11.3327,11.3422,68820.0
2015-06-24 13:55:00,11.89,11.9,11.88,11.9,61674.0,11.3518,11.3613,11.3422,11.3613,61674.0
2015-06-24 14:00:00,11.9,11.9,11.9,11.9,85086.0,11.3613,11.3613,11.3613,11.3613,85086.0
2015-06-24 14:05:00,11.9,11.9,11.88,11.89,49098.0,11.3613,11.3613,11.3422,11.3518,49098.0
2015-06-24 14:10:00,11.89,11.89,11.87,11.88,53718.0,11.3518,11.3518,11.3327,11.3422,53718.0
2015-06-24 14:15:00,11.88,11.88,11.85,11.86,114276.0,11.3422,11.3422,11.3136,11.3231,114276.0
2015-06-24 14:20:00,11.85,11.87,11.85,11.86,55098.0,11.3136,11.3327,11.3136,11.3231,55098.0
2015-06-24 14:25:00,11.86,11.87,11.86,11.87,59850.0,11.3231,11.3327,11.3231,11.3327,59850.0
2015-06-24 14:30:00,11.87,11.88,11.86,11.88,60558.0,11.3327,11.3422,11.3231,11.3422,60558.0
2015-06-24 14:35:00,11.88,11.91,11.87,11.9,132516.0,11.3422,11.3709,11.3327,11.3613,132516.0
2015-06-24 14:40:00,11.9,11.9,11.89,11.89,32880.0,11.3613,11.3613,11.3518,11.3518,32880.0
2015-06-24 14:45:00,11.89,11.9,11.89,11.89,52500.0,11.3518,11.3613,11.3518,11.3518,52500.0
2015-06-24 14:50:00,11.9,11.92,11.89,11.92,161784.0,11.3613,11.3804,11.3518,11.3804,161784.0
2015-06-24 14:55:00,11.91,11.92,11.9,11.9,59082.0,11.3709,11.3804,11.3613,11.3613,59082.0
2015-06-24 15:00:00,11.9,11.9,11.89,11.89,78648.0,11.3613,11.3613,11.3518,11.3518,78648.0
2015-06-24 15:05:00,11.89,11.9,11.87,11.87,250716.0,11.3518,11.3613,11.3327,11.3327,250716.0
2015-06-24 15:10:00,11.87,11.88,11.86,11.88,59028.0,11.3327,11.3422,11.3231,11.3422,59028.0
2015-06-24 15:15:00,11.88,11.88,11.88,11.88,22584.0,11.3422,11.3422,11.3422,11.3422,22584.0
2015-06-24 15:20:00,11.88,11.9,11.87,11.89,62364.0,11.3422,11.3613,11.3327,11.3518,62364.0
2015-06-24 15:25:00,11.9,11.92,11.9,11.91,169110.0,11.3613,11.3804,11.3613,11.3709,169110.0
2015-06-24 15:30:00,11.91,11.92,11.9,11.91,68808.0,11.3709,11.3804,11.3613,11.3709,68808.0
2015-06-24 15:35:00,11.91,11.92,11.88,11.88,158592.0,11.3709,11.3804,11.3422,11.3422,158592.0
2015-06-24 15:40:00,11.89,11.89,11.88,11.89,176322.0,11.3518,11.3518,11.3422,11.3518,176322.0
2015-06-24 15:45:00,11.89,11.89,11.86,11.86,276648.0,11.3518,11.3518,11.3231,11.3231,276648.0
2015-06-24 15:50:00,11.86,11.87,11.85,11.87,502008.0,11.3231,11.3327,11.3136,11.3327,502008.0
2015-06-24 15:55:00,11.86,11.87,11.84,11.84,671592.0,11.3231,11.3327,11.304,11.304,671592.0
2015-06-25 09:30:00,11.95,11.96,11.91,11.92,220470.0,11.409,11.4186,11.3709,11.3804,220470.0
2015-06-25 09:35:00,11.93,11.94,11.86,11.87,549168.0,11.3899,11.3995,11.3231,11.3327,549168.0
2015-06-25 09:40:00,11.87,11.87,11.81,11.86,495432.0,11.3327,11.3327,11.2754,11.3231,495432.0
2015-06-25 09:45:00,11.85,11.88,11.84,11.87,179514.0,11.3136,11.3422,11.304,11.3327,179514.0
2015-06-25 09:50:00,11.87,11.9,11.85,11.88,135114.0,11.3327,11.3613,11.3136,11.3422,135114.0
2015-06-25 09:55:00,11.88,11.89,11.87,11.88,213360.0,11.3422,11.3518,11.3327,11.3422,213360.0
2015-06-25 10:00:00,11.88,11.89,11.86,11.87,137982.0,11.3422,11.3518,11.3231,11.3327,137982.0
2015-06-25 10:05:00,11.86,11.88,11.85,11.88,106032.0,11.3231,11.3422,11.3136,11.3422,106032.0
2015-06-25 10:10:00,11.88,11.93,11.88,11.92,166020.0,11.3422,11.3899,11.3422,11.3804,166020.0
2015-06-25 10:15:00,11.92,11.92,11.89,11.92,187110.0,11.3804,11.3804,11.3518,11.3804,187110.0
2015-06-25 10:20:00,11.92,11.93,11.92,11.92,38820.0,11.3804,11.3899,11.3804,11.3804,38820.0
2015-06-25 10:25:00,11.92,11.92,11.91,11.92,25188.0,11.3804,11.3804,11.3709,11.3804,25188.0
2015-06-25 10:30:00,11.91,11.92,11.89,11.9,38778.0,11.3709,11.3804,11.3518,11.3613,38778.0
2015-06-25 10:35:00,11.9,11.9,11.88,11.88,52800.0,11.3613,11.3613,11.3422,11.3422,52800.0
2015-06-25 10:40:00,11.88,11.88,11.87,11.88,29640.0,11.3422,11.3422,11.3327,11.3422,29640.0
2015-06-25 10:45:00,11.88,11.89,11.88,11.89,30132.0,11.3422,11.3518,11.3422,11.3518,30132.0
2015-06-25 10:50:00,11.89,11.9,11.88,11.88,10920.0,11.3518,11.3613,11.3422,11.3422,10920.0
2015-06-25 10:55:00,11.9,11.92,11.9,11.91,37458.0,11.3613,11.3804,11.3613,11.3709,37458.0
2015-06-25 11:00:00,11.92,11.94,11.91,11.94,140400.0,11.3804,11.3995,11.3709,11.3995,140400.0
2015-06-25 11:05:00,11.94,11.95,11.94,11.94,107298.0,11.3995,11.409,11.3995,11.3995,107298.0
2015-06-25 11:10:00,11.94,11.97,11.94,11.94,79374.0,11.3995,11.4281,11.3995,11.3995,79374.0
2015-06-25 11:15:00,11.95,11.95,11.93,11.93,12900.0,11.409,11.409,11.3899,11.3899,12900.0
2015-06-25 11:20:00,11.93,11.93,11.92,11.92,9600.0,11.3899,11.3899,11.3804,11.3804,9600.0
2015-06-25 11:25:00,11.93,11.93,11.92,11.92,89706.0,11.3899,11.3899,11.3804,11.3804,89706.0
2015-06-25 11:30:00,11.92,11.94,11.92,11.93,34410.0,11.3804,11.3995,11.3804,11.3899,34410.0
2015-06-25 11:35:00,11.92,11.92,11.91,11.91,25140.0,11.3804,11.3804,11.3709,11.3709,25140.0
2015-06-25 11:40:00,11.91,11.91,11.9,11.91,42000.0,11.3709,11.3709,11.3613,11.3709,42000.0
2015-06-25 11:45:00,11.9,11.91,11.9,11.91,60870.0,11.3613,11.3709,11.3613,11.3709,60870.0
2015-06-25 11:50:00,11.9,11.92,11.9,11.91,12600.0,11.3613,11.3804,11.3613,11.3709,12600.0
2015-06-25 11:55:00,11.92,11.93,11.92,11.92,35610.0,11.3804,11.3899,11.3804,11.3804,35610.0
2015-06-25 12:00:00,11.92,11.92,11.91,11.91,5100.0,11.3804,11.3804,11.3709,11.3709,5100.0
2015-06-25 12:05:00,11.91,11.91,11.91,11.91,1200.0,11.3709,11.3709,11.3709,11.3709,1200.0
2015-06-25 12:10:00,11.9,11.9,11.88,11.88,114312.0,11.3613,11.3613,11.3422,11.3422,114312.0
2015-06-25 12:15:00,11.89,11.9,11.88,11.89,46500.0,11.3518,11.3613,11.3422,11.3518,46500.0
2015-06-25 12:20:00,11.88,11.88,11.88,11.88,8940.0,11.3422,11.3422,11.3422,11.3422,8940.0
2015-06-25 12:25:00,11.87,11.87,11.86,11.86,64812.0,11.3327,11.3327,11.3231,11.3231,64812.0
2015-06-25 12:30:00,11.86,11.87,11.85,11.87,58020.0,11.3231,11.3327,11.3136,11.3327,58020.0
2015-06-25 12:35:00,11.86,11.87,11.86,11.86,30720.0,11.3231,11.3327,11.3231,11.3231,30720.0
2015-06-25 12:40:00,11.86,11.87,11.85,11.85,65250.0,11.3231,11.3327,11.3136,11.3136,65250.0
2015-06-25 12:45:00,11.85,11.86,11.85,11.86,10800.0,11.3136,11.3231,11.3136,11.3231,10800.0
2015-06-25 12:50:00,11.87,11.87,11.86,11.87,42600.0,11.3327,11.3327,11.3231,11.3327,42600.0
2015-06-25 12:55:00,11.87,11.87,11.86,11.87,43686.0,11.3327,11.3327,11.3231,11.3327,43686.0
2015-06-25 13:00:00,11.86,11.86,11.85,11.85,42840.0,11.3231,11.3231,11.3136,11.3136,42840.0
2015-06-25 13:05:00,11.86,11.87,11.86,11.87,30900.0,11.3231,11.3327,11.3231,11.3327,30900.0
2015-06-25 13:10:00,11.87,11.88,11.87,11.88,140190.0,11.3327,11.3422,11.3327,11.3422,140190.0
2015-06-25 13:15:00,11.88,11.88,11.88,11.88,45900.0,11.3422,11.3422,11.3422,11.3422,45900.0
2015-06-25 13:20:00,11.88,11.88,11.87,11.87,9630.0,11.3422,11.3422,11.3327,11.3327,9630.0
2015-06-25 13:25:00,11.87,11.87,11.87,11.87,13680.0,11.3327,11.3327,11.3327,11.3327,13680.0
2015-06-25 13:30:00,11.86,11.86,11.84,11.84,126744.0,11.3231,11.3231,11.304,11.304,126744.0
2015-06-25 13:35:00,11.84,11.85,11.84,11.85,66570.0,11.304,11.3136,11.304,11.3136,66570.0
2015-06-25 13:40:00,11.84,11.85,11.84,11.84,24378.0,11.304,11.3136,11.304,11.304,24378.0
2015-06-25 13:45:00,11.85,11.87,11.85,11.87,14598.0,11.3136,11.3327,11.3136,11.3327,14598.0
2015-06-25 13:50:00,11.86,11.86,11.85,11.85,90612.0,11.3231,11.3231,11.3136,11.3136,90612.0
2015-06-25 13:55:00,11.85,11.86,11.85,11.86,44880.0,11.3136,11.3231,11.3136,11.3231,44880.0
2015-06-25 14:00:00,11.85,11.85,11.82,11.83,243150.0,11.3136,11.3136,11.2849,11.2945,243150.0
2015-06-25 14:05:00,11.82,11.83,11.81,11.81,109152.0,11.2849,11.2945,11.2754,11.2754,109152.0
2015-06-25 14:10:00,11.81,11.81,11.77,11.78,330840.0,11.2754,11.2754,11.2372,11.2467,330840.0
2015-06-25 14:15:00,11.78,11.79,11.77,11.79,98940.0,11.2467,11.2563,11.2372,11.2563,98940.0
2015-06-25 14:20:00,11.78,11.78,11.76,11.76,177702.0,11.2467,11.2467,11.2276,11.2276,177702.0
2015-06-25 14:25:00,11.76,11.76,11.72,11.73,448476.0,11.2276,11.2276,11.1895,11.199,448476.0
2015-06-25 14:30:00,11.72,11.74,11.72,11.74,108240.0,11.1895,11.2085,11.1895,11.2085,108240.0
2015-06-25 14:35:00,11.74,11.77,11.74,11.76,268380.0,11.2085,11.2372,11.2085,11.2276,268380.0
2015-06-25 14:40:00,11.77,11.77,11.76,11.76,31800.0,11.2372,11.2372,11.2276,11.2276,31800.0
2015-06-25 14:45:00,11.76,11.77,11.75,11.76,70338.0,11.2276,11.2372,11.2181,11.2276,70338.0
2015-06-25 14:50:00,11.75,11.75,11.74,11.75,341442.0,11.2181,11.2181,11.2085,11.2181,341442.0
2015-06-25 14:55:00,11.74,11.76,11.74,11.76,72060.0,11.2085,11.2276,11.2085,11.2276,72060.0
2015-06-25 15:00:00,11.75,11.8,11.75,11.8,136482.0,11.2181,11.2658,11.2181,11.2658,136482.0
2015-06-25 15:05:00,11.79,11.81,11.79,11.81,159168.0,11.2563,11.2754,11.2563,11.2754,159168.0
2015-06-25 15:10:00,11.81,11.81,11.79,11.79,64050.0,11.2754,11.2754,11.2563,11.2563,64050.0
2015-06-25 15:15:00,11.79,11.8,11.78,11.79,65370.0,11.2563,11.2658,11.2467,11.2563,65370.0
2015-06-25 15:20:00,11.79,11.8,11.79,11.8,61884.0,11.2563,11.2658,11.2563,11.2658,61884.0
2015-06-25 15:25:00,11.8,11.8,11.78,11.78,70854.0,11.2658,11.2658,11.2467,11.2467,70854.0
2015-06-25 15:30:00,11.78,11.79,11.76,11.76,180270.0,11.2467,11.2563,11.2276,11.2276,180270.0
2015-06-25 15:35:00,11.76,11.77,11.75,11.76,117684.0,11.2276,11.2372,11.2181,11.2276,117684.0
2015-06-25 15:40:00,11.76,11.76,11.74,11.75,79776.0,11.2276,11.2276,11.2085,11.2181,79776.0
2015-06-25 15:45:00,11.75,11.77,11.75,11.76,219186.0,11.2181,11.2372,11.2181,11.2276,219186.0
2015-06-25 15:50:00,11.75,11.76,11.74,11.75,56646.0,11.2181,11.2276,11.2085,11.2181,56646.0
2015-06-25 15:55:00,11.75,11.76,11.72,11.72,454218.0,11.2181,11.2276,11.1895,11.1895,454218.0
2015-06-26 09:30:00,11.8,11.8,11.75,11.76,216018.0,11.2658,11.2658,11.2181,11.2276,216018.0
2015-06-26 09:35:00,11.75,11.75,11.71,11.72,284034.0,11.2181,11.2181,11.1799,11.1895,284034.0
2015-06-26 09:40:00,11.71,11.77,11.69,11.77,654090.0,11.1799,11.2372,11.1608,11.2372,654090.0
2015-06-26 09:45:00,11.77,11.77,11.75,11.77,187278.0,11.2372,11.2372,11.2181,11.2372,187278.0
2015-06-26 09:50:00,11.77,11.78,11.75,11.78,84312.0,11.2372,11.2467,11.2181,11.2467,84312.0
2015-06-26 09:55:00,11.78,11.83,11.78,11.82,353874.0,11.2467,11.2945,11.2467,11.2849,353874.0
2015-06-26 10:00:00,11.82,11.85,11.82,11.83,325362.0,11.2849,11.3136,11.2849,11.2945,325362.0
2015-06-26 10:05:00,11.83,11.83,11.8,11.82,120306.0,11.2945,11.2945,11.2658,11.2849,120306.0
2015-06-26 10:10:00,11.82,11.82,11.79,11.81,113844.0,11.2849,11.2849,11.2563,11.2754,113844.0
2015-06-26 10:15:00,11.8,11.82,11.79,11.8,127950.0,11.2658,11.2849,11.2563,11.2658,127950.0
2015-06-26 10:20:00,11.8,11.8,11.75,11.76,258876.0,11.2658,11.2658,11.2181,11.2276,258876.0
2015-06-26 10:25:00,11.77,11.81,11.76,11.81,217980.0,11.2372,11.2754,11.2276,11.2754,217980.0
2015-06-26 10:30:00,11.81,11.81,11.78,11.78,66858.0,11.2754,11.2754,11.2467,11.2467,66858.0
2015-06-26 10:35:00,11.79,11.82,11.79,11.81,55614.0,11.2563,11.2849,11.2563,11.2754,55614.0
2015-06-26 10:40:00,11.8,11.8,11.78,11.78,17328.0,11.2658,11.2658,11.2467,11.2467,17328.0
2015-06-26 10:45:00,11.77,11.78,11.77,11.77,41100.0,11.2372,11.2467,11.2372,11.2372,41100.0
2015-06-26 10:50:00,11.76,11.77,11.76,11.77,11100.0,11.2276,11.2372,11.2276,11.2372,11100.0
2015-06-26 10:55:00,11.76,11.77,11.73,11.73,255966.0,11.2276,11.2372,11.199,11.199,255966.0
2015-06-26 11:00:00,11.73,11.76,11.73,11.76,198306.0,11.199,11.2276,11.199,11.2276,198306.0
2015-06-26 11:05:00,11.76,11.78,11.75,11.78,233016.0,11.2276,11.2467,11.2181,11.2467,233016.0
2015-06-26 11:10:00,11.78,11.8,11.78,11.8,234060.0,11.2467,11.2658,11.2467,11.2658,234060.0
2015-06-26 11:15:00,11.79,11.81,11.79,11.81,33720.0,11.2563,11.2754,11.2563,11.2754,33720.0
2015-06-26 11:20:00,11.8,11.8,11.78,11.79,72600.0,11.2658,11.2658,11.2467,11.2563,72600.0
2015-06-26 11:25:00,11.79,11.8,11.79,11.79,40800.0,11.2563,11.2658,11.2563,11.2563,40800.0
2015-06-26 11:30:00,11.8,11.81,11.77,11.78,240654.0,11.2658,11.2754,11.2372,11.2467,240654.0
2015-06-26 11:35:00,11.78,11.78,11.78,11.78,15600.0,11.2467,11.2467,11.2467,11.2467,15600.0
2015-06-26 11:40:00,11.78,11.78,11.76,11.78,22200.0,11.2467,11.2467,11.2276,11.2467,22200.0
2015-06-26 11:45:00,11.77,11.78,11.77,11.77,12600.0,11.2372,11.2467,11.2372,11.2372,12600.0
2015-06-26 11:50:00,11.77,11.77,11.74,11.74,129774.0,11.2372,11.2372,11.2085,11.2085,129774.0
2015-06-26 11:55:00,11.75,11.75,11.74,11.75,50172.0,11.2181,11.2181,11.2085,11.2181,50172.0
2015-06-26 12:00:00,11.74,11.77,11.74,11.76,60684.0,11.2085,11.2372,11.2085,11.2276,60684.0
2015-06-26 12:05:00,11.76,11.77,11.76,11.76,36840.0,11.2276,11.2372,11.2276,11.2276,36840.0
2015-06-26 12:10:00,11.76,11.77,11.76,11.77,8724.0,11.2276,11.2372,11.2276,11.2372,8724.0
2015-06-26 12:15:00,11.76,11.78,11.76,11.78,38016.0,11.2276,11.2467,11.2276,11.2467,38016.0
2015-06-26 12:20:00,11.78,11.78,11.76,11.76,26136.0,11.2467,11.2467,11.2276,11.2276,26136.0
2015-06-26 12:25:00,11.76,11.77,11.76,11.77,7800.0,11.2276,11.2372,11.2276,11.2372,7800.0
2015-06-26 12:30:00,11.76,11.76,11.73,11.74,76710.0,11.2276,11.2276,11.199,11.2085,76710.0
2015-06-26 12:35:00,11.74,11.74,11.72,11.72,8400.0,11.2085,11.2085,11.1895,11.1895,8400.0
2015-06-26 12:40:00,11.72,11.72,11.7,11.71,104286.0,11.1895,11.1895,11.1704,11.1799,104286.0
2015-06-26 12:45:00,11.71,11.72,11.7,11.72,28200.0,11.1799,11.1895,11.1704,11.1895,28200.0
2015-06-26 12:50:00,11.71,11.71,11.68,11.68,111048.0,11.1799,11.1799,11.1513,11.1513,111048.0
2015-06-26 12:55:00,11.68,11.69,11.65,11.66,311910.0,11.1513,11.1608,11.1226,11.1322,311910.0
2015-06-26 13:00:00,11.65,11.69,11.64,11.67,135048.0,11.1226,11.1608,11.1131,11.1417,135048.0
2015-06-26 13:05:00,11.67,11.67,11.66,11.67,47316.0,11.1417,11.1417,11.1322,11.1417,47316.0
2015-06-26 13:10:00,11.66,11.66,11.63,11.64,114882.0,11.1322,11.1322,11.1035,11.1131,114882.0
2015-06-26 13:15:00,11.65,11.65,11.64,11.64,51780.0,11.1226,11.1226,11.1131,11.1131,51780.0
2015-06-26 13:20:00,11.64,11.64,11.62,11.62,82266.0,11.1131,11.1131,11.094,11.094,82266.0
2015-06-26 13:25:00,11.63,11.67,11.63,11.66,141516.0,11.1035,11.1417,11.1035,11.1322,141516.0
2015-06-26 13:30:00,11.66,11.66,11.65,11.66,86418.0,11.1322,11.1322,11.1226,11.1322,86418.0
2015-06-26 13:35:00,11.66,11.67,11.66,11.66,48882.0,11.1322,11.1417,11.1322,11.1322,48882.0
2015-06-26 13:40:00,11.67,11.72,11.67,11.71,330468.0,11.1417,11.1895,11.1417,11.1799,330468.0
2015-06-26 13:45:00,11.71,11.72,11.7,11.7,83514.0,11.1799,11.1895,11.1704,11.1704,83514.0
2015-06-26 13:50:00,11.71,11.71,11.69,11.7,32016.0,11.1799,11.1799,11.1608,11.1704,32016.0
2015-06-26 13:55:00,11.71,11.71,11.69,11.7,34080.0,11.1799,11.1799,11.1608,11.1704,34080.0
2015-06-26 14:00:00,11.7,11.7,11.7,11.7,15600.0,11.1704,11.1704,11.1704,11.1704,15600.0
2015-06-26 14:05:00,11.7,11.7,11.69,11.7,15636.0,11.1704,11.1704,11.1608,11.1704,15636.0
2015-06-26 14:10:00,11.68,11.68,11.67,11.68,69060.0,11.1513,11.1513,11.1417,11.1513,69060.0
2015-06-26 14:15:00,11.69,11.69,11.67,11.67,112824.0,11.1608,11.1608,11.1417,11.1417,112824.0
2015-06-26 14:20:00,11.68,11.68,11.67,11.68,13740.0,11.1513,11.1513,11.1417,11.1513,13740.0
2015-06-26 14:25:00,11.68,11.69,11.67,11.69,37164.0,11.1513,11.1608,11.1417,11.1608,37164.0
2015-06-26 14:30:00,11.69,11.7,11.69,11.7,39906.0,11.1608,11.1704,11.1608,11.1704,39906.0
2015-06-26 14:35:00,11.7,11.71,11.69,11.71,45378.0,11.1704,11.1799,11.1608,11.1799,45378.0
2015-06-26 14:40:00,11.72,11.72,11.69,11.69,29124.0,11.1895,11.1895,11.1608,11.1608,29124.0
2015-06-26 14:45:00,11.68,11.69,11.67,11.69,65286.0,11.1513,11.1608,11.1417,11.1608,65286.0
2015-06-26 14:50:00,11.7,11.7,11.7,11.7,113724.0,11.1704,11.1704,11.1704,11.1704,113724.0
2015-06-26 14:55:00,11.7,11.71,11.68,11.7,50976.0,11.1704,11.1799,11.1513,11.1704,50976.0
2015-06-26 15:00:00,11.69,11.73,11.69,11.73,45600.0,11.1608,11.199,11.1608,11.199,45600.0
2015-06-26 15:05:00,11.73,11.76,11.73,11.76,252456.0,11.199,11.2276,11.199,11.2276,252456.0
2015-06-26 15:10:00,11.76,11.78,11.74,11.74,191136.0,11.2276,11.2467,11.2085,11.2085,191136.0
2015-06-26 15:15:00,11.74,11.76,11.74,11.76,83100.0,11.2085,11.2276,11.2085,11.2276,83100.0
2015-06-26 15:20:00,11.76,11.77,11.73,11.75,100566.0,11.2276,11.2372,11.199,11.2181,100566.0
2015-06-26 15:25:00,11.75,11.76,11.75,11.76,19800.0,11.2181,11.2276,11.2181,11.2276,19800.0
2015-06-26 15:30:00,11.77,11.77,11.75,11.77,90990.0,11.2372,11.2372,11.2181,11.2372,90990.0
2015-06-26 15:35:00,11.77,11.77,11.72,11.72,280896.0,11.2372,11.2372,11.1895,11.1895,280896.0
2015-06-26 15:40:00,11.72,11.73,11.71,11.72,154884.0,11.1895,11.199,11.1799,11.1895,154884.0
2015-06-26 15:45:00,11.72,11.74,11.71,11.72,213654.0,11.1895,11.2085,11.1799,11.1895,213654.0
2015-06-26 15:50:00,11.72,11.73,11.71,11.73,265374.0,11.1895,11.199,11.1799,11.199,265374.0
2015-06-26 15:55:00,11.72,11.74,11.72,11.73,438090.0,11.1895,11.2085,11.1895,11.199,438090.0
2015-06-29 09:30:00,11.43,11.46,11.39,11.46,1138440.0,10.9126,10.9412,10.8744,10.9412,1138440.0
2015-06-29 09:35:00,11.46,11.47,11.42,11.44,349002.0,10.9412,10.9508,10.903,10.9221,349002.0
2015-06-29 09:40:00,11.46,11.5,11.45,11.49,604230.0,10.9412,10.9794,10.9317,10.9699,604230.0
2015-06-29 09:45:00,11.48,11.54,11.48,11.54,427398.0,10.9603,11.0176,10.9603,11.0176,427398.0
2015-06-29 09:50:00,11.54,11.56,11.51,11.52,411588.0,11.0176,11.0367,10.989,10.9985,411588.0
2015-06-29 09:55:00,11.52,11.52,11.45,11.47,736116.0,10.9985,10.9985,10.9317,10.9508,736116.0
2015-06-29 10:00:00,11.47,11.5,11.46,11.5,147834.0,10.9508,10.9794,10.9412,10.9794,147834.0
2015-06-29 10:05:00,11.5,11.54,11.48,11.48,379872.0,10.9794,11.0176,10.9603,10.9603,379872.0
2015-06-29 10:10:00,11.48,11.49,11.46,11.47,165354.0,10.9603,10.9699,10.9412,10.9508,165354.0
2015-06-29 10:15:00,11.47,11.52,11.45,11.45,171078.0,10.9508,10.9985,10.9317,10.9317,171078.0
2015-06-29 10:20:00,11.45,11.47,11.42,11.47,324696.0,10.9317,10.9508,10.903,10.9508,324696.0
2015-06-29 10:25:00,11.47,11.47,11.41,11.42,370698.0,10.9508,10.9508,10.8935,10.903,370698.0
2015-06-29 10:30:00,11.41,11.42,11.39,11.42,321258.0,10.8935,10.903,10.8744,10.903,321258.0
2015-06-29 10:35:00,11.42,11.44,11.41,11.42,357798.0,10.903,10.9221,10.8935,10.903,357798.0
2015-06-29 10:40:00,11.42,11.43,11.41,11.42,273258.0,10.903,10.9126,10.8935,10.903,273258.0
2015-06-29 10:45:00,11.42,11.47,11.41,11.44,416166.0,10.903,10.9508,10.8935,10.9221,416166.0
2015-06-29 10:50:00,11.43,11.45,11.42,11.42,286080.0,10.9126,10.9317,10.903,10.903,286080.0
2015-06-29 10:55:00,11.42,11.43,11.37,11.38,701598.0,10.903,10.9126,10.8553,10.8648,701598.0
2015-06-29 11:00:00,11.38,11.39,11.35,11.35,416916.0,10.8648,10.8744,10.8362,10.8362,416916.0
2015-06-29 11:05:00,11.35,11.36,11.34,11.34,588048.0,10.8362,10.8457,10.8267,10.8267,588048.0
2015-06-29 11:10:00,11.34,11.36,11.32,11.32,1831050.0,10.8267,10.8457,10.8076,10.8076,1831050.0
2015-06-29 11:15:00,11.33,11.35,11.32,11.32,368292.0,10.8171,10.8362,10.8076,10.8076,368292.0
2015-06-29 11:20:00,11.32,11.37,11.32,11.36,372936.0,10.8076,10.8553,10.8076,10.8457,372936.0
2015-06-29 11:25:00,11.36,11.37,11.34,11.35,27834.0,10.8457,10.8553,10.8267,10.8362,27834.0
2015-06-29 11:30:00,11.36,11.36,11.31,11.32,141846.0,10.8457,10.8457,10.798,10.8076,141846.0
2015-06-29 11:35:00,11.32,11.33,11.29,11.3,659250.0,10.8076,10.8171,10.7789,10.7885,659250.0
2015-06-29 11:40:00,11.3,11.31,11.29,11.31,95322.0,10.7885,10.798,10.7789,10.798,95322.0
2015-06-29 11:45:00,11.3,11.33,11.3,11.31,37848.0,10.7885,10.8171,10.7885,10.798,37848.0
2015-06-29 11:50:00,11.32,11.32,11.3,11.31,47448.0,10.8076,10.8076,10.7885,10.798,47448.0
2015-06-29 11:55:00,11.32,11.34,11.31,11.33,88968.0,10.8076,10.8267,10.798,10.8171,88968.0
2015-06-29 12:00:00,11.33,11.33,11.31,11.32,112794.0,10.8171,10.8171,10.798,10.8076,112794.0
2015-06-29 12:05:00,11.33,11.35,11.33,11.35,119688.0,10.8171,10.8362,10.8171,10.8362,119688.0
2015-06-29 12:10:00,11.35,11.35,11.33,11.33,84468.0,10.8362,10.8362,10.8171,10.8171,84468.0
2015-06-29 12:15:00,11.33,11.33,11.3,11.3,138324.0,10.8171,10.8171,10.7885,10.7885,138324.0
2015-06-29 12:20:00,11.3,11.3,11.28,11.28,228348.0,10.7885,10.7885,10.7694,10.7694,228348.0
2015-06-29 12:25:00,11.28,11.29,11.27,11.29,134082.0,10.7694,10.7789,10.7598,10.7789,134082.0
2015-06-29 12:30:00,11.28,11.29,11.27,11.27,169680.0,10.7694,10.7789,10.7598,10.7598,169680.0
2015-06-29 12:35:00,11.28,11.28,11.26,11.26,97176.0,10.7694,10.7694,10.7503,10.7503,97176.0
2015-06-29 12:40:00,11.26,11.28,11.26,11.27,44646.0,10.7503,10.7694,10.7503,10.7598,44646.0
2015-06-29 12:45:00,11.27,11.28,11.27,11.27,100632.0,10.7598,10.7694,10.7598,10.7598,100632.0
2015-06-29 12:50:00,11.27,11.28,11.25,11.27,97068.0,10.7598,10.7694,10.7407,10.7598,97068.0
2015-06-29 12:55:00,11.27,11.27,11.25,11.27,102888.0,10.7598,10.7598,10.7407,10.7598,102888.0
2015-06-29 13:00:00,11.26,11.26,11.24,11.24,289710.0,10.7503,10.7503,10.7312,10.7312,289710.0
2015-06-29 13:05:00,11.24,11.24,11.22,11.23,477204.0,10.7312,10.7312,10.7121,10.7216,477204.0
2015-06-29 13:10:00,11.23,11.23,11.21,11.21,95574.0,10.7216,10.7216,10.7025,10.7025,95574.0
2015-06-29 13:15:00,11.22,11.24,11.22,11.24,149472.0,10.7121,10.7312,10.7121,10.7312,149472.0
2015-06-29 13:20:00,11.24,11.27,11.24,11.26,266196.0,10.7312,10.7598,10.7312,10.7503,266196.0
2015-06-29 13:25:00,11.26,11.26,11.24,11.24,147114.0,10.7503,10.7503,10.7312,10.7312,147114.0
2015-06-29 13:30:00,11.25,11.27,11.25,11.27,138192.0,10.7407,10.7598,10.7407,10.7598,138192.0
2015-06-29 13:35:00,11.27,11.27,11.25,11.26,144342.0,10.7598,10.7598,10.7407,10.7503,144342.0
2015-06-29 13:40:00,11.26,11.26,11.22,11.23,151116.0,10.7503,10.7503,10.7121,10.7216,151116.0
2015-06-29 13:45:00,11.23,11.25,11.23,11.25,127998.0,10.7216,10.7407,10.7216,10.7407,127998.0
2015-06-29 13:50:00,11.25,11.25,11.22,11.22,452430.0,10.7407,10.7407,10.7121,10.7121,452430.0
2015-06-29 13:55:00,11.22,11.23,11.2,11.22,317034.0,10.7121,10.7216,10.693,10.7121,317034.0
2015-06-29 14:00:00,11.23,11.23,11.21,11.21,119250.0,10.7216,10.7216,10.7025,10.7025,119250.0
2015-06-29 14:05:00,11.21,11.22,11.2,11.21,235698.0,10.7025,10.7121,10.693,10.7025,235698.0
2015-06-29 14:10:00,11.21,11.21,11.15,11.16,615450.0,10.7025,10.7025,10.6453,10.6548,615450.0
2015-06-29 14:15:00,11.16,11.18,11.16,11.17,286074.0,10.6548,10.6739,10.6548,10.6644,286074.0
2015-06-29 14:20:00,11.17,11.17,11.13,11.15,1091862.0,10.6644,10.6644,10.6262,10.6453,1091862.0
2015-06-29 14:25:00,11.14,11.15,11.13,11.13,562968.0,10.6357,10.6453,10.6262,10.6262,562968.0
2015-06-29 14:30:00,11.13,11.13,11.1,11.1,742314.0,10.6262,10.6262,10.5975,10.5975,742314.0
2015-06-29 14:35:00,11.1,11.15,11.09,11.15,770910.0,10.5975,10.6453,10.588,10.6453,770910.0
2015-06-29 14:40:00,11.15,11.17,11.13,11.17,208884.0,10.6453,10.6644,10.6262,10.6644,208884.0
2015-06-29 14:45:00,11.17,11.2,11.16,11.18,438348.0,10.6644,10.693,10.6548,10.6739,438348.0
2015-06-29 14:50:00,11.17,11.18,11.14,11.15,843492.0,10.6644,10.6739,10.6357,10.6453,843492.0
2015-06-29 14:55:00,11.15,11.15,11.12,11.12,444048.0,10.6453,10.6453,10.6166,10.6166,444048.0
2015-06-29 15:00:00,11.12,11.14,11.1,11.1,507390.0,10.6166,10.6357,10.5975,10.5975,507390.0
2015-06-29 15:05:00,11.1,11.12,11.1,11.1,258894.0,10.5975,10.6166,10.5975,10.5975,258894.0
2015-06-29 15:10:00,11.1,11.13,11.09,11.1,341394.0,10.5975,10.6262,10.588,10.5975,341394.0
2015-06-29 15:15:00,11.1,11.12,11.07,11.11,589398.0,10.5975,10.6166,10.5689,10.6071,589398.0
2015-06-29 15:20:00,11.11,11.14,11.09,11.14,192126.0,10.6071,10.6357,10.588,10.6357,192126.0
2015-06-29 15:25:00,11.13,11.13,11.08,11.08,288918.0,10.6262,10.6262,10.5784,10.5784,288918.0
2015-06-29 15:30:00,11.08,11.1,11.05,11.08,764202.0,10.5784,10.5975,10.5498,10.5784,764202.0
2015-06-29 15:35:00,11.08,11.08,11.04,11.05,483786.0,10.5784,10.5784,10.5402,10.5498,483786.0
2015-06-29 15:40:00,11.04,11.05,11.02,11.02,799764.0,10.5402,10.5498,10.5211,10.5211,799764.0
2015-06-29 15:45:00,11.02,11.04,10.98,11.04,735846.0,10.5211,10.5402,10.483,10.5402,735846.0
2015-06-29 15:50:00,11.03,11.07,11.03,11.04,786318.0,10.5307,10.5689,10.5307,10.5402,786318.0
2015-06-29 15:55:00,11.04,11.04,10.97,10.99,1922082.0,10.5402,10.5402,10.4734,10.4925,1922082.0
2015-06-30 09:30:00,11.28,11.29,11.21,11.24,1568208.0,10.7694,10.7789,10.7025,10.7312,1568208.0
2015-06-30 09:35:00,11.24,11.24,11.19,11.21,764910.0,10.7312,10.7312,10.6834,10.7025,764910.0
2015-06-30 09:40:00,11.21,11.21,11.15,11.17,1694634.0,10.7025,10.7025,10.6453,10.6644,1694634.0
2015-06-30 09:45:00,11.18,11.21,11.12,11.14,613476.0,10.6739,10.7025,10.6166,10.6357,613476.0
2015-06-30 09:50:00,11.15,11.19,11.14,11.14,279714.0,10.6453,10.6834,10.6357,10.6357,279714.0
2015-06-30 09:55:00,11.13,11.14,11.1,11.1,775062.0,10.6262,10.6357,10.5975,10.5975,775062.0
2015-06-30 10:00:00,11.1,11.15,11.1,11.11,322512.0,10.5975,10.6453,10.5975,10.6071,322512.0
2015-06-30 10:05:00,11.11,11.14,11.11,11.12,227292.0,10.6071,10.6357,10.6071,10.6166,227292.0
2015-06-30 10:10:00,11.12,11.13,11.08,11.09,182802.0,10.6166,10.6262,10.5784,10.588,182802.0
2015-06-30 10:15:00,11.09,11.11,11.08,11.09,198480.0,10.588,10.6071,10.5784,10.588,198480.0
2015-06-30 10:20:00,11.1,11.1,11.06,11.09,547728.0,10.5975,10.5975,10.5593,10.588,547728.0
2015-06-30 10:25:00,11.09,11.14,11.09,11.14,345918.0,10.588,10.6357,10.588,10.6357,345918.0
2015-06-30 10:30:00,11.14,11.14,11.09,11.1,421296.0,10.6357,10.6357,10.588,10.5975,421296.0
2015-06-30 10:35:00,11.1,11.1,11.08,11.09,330318.0,10.5975,10.5975,10.5784,10.588,330318.0
2015-06-30 10:40:00,11.1,11.1,11.07,11.08,218802.0,10.5975,10.5975,10.5689,10.5784,218802.0
2015-06-30 10:45:00,11.08,11.1,11.03,11.05,433686.0,10.5784,10.5975,10.5307,10.5498,433686.0
2015-06-30 10:50:00,11.05,11.08,11.02,11.08,344250.0,10.5498,10.5784,10.5211,10.5784,344250.0
2015-06-30 10:55:00,11.08,11.13,11.06,11.1,413058.0,10.5784,10.6262,10.5593,10.5975,413058.0
2015-06-30 11:00:00,11.1,11.11,11.08,11.11,496830.0,10.5975,10.6071,10.5784,10.6071,496830.0
2015-06-30 11:05:00,11.1,11.13,11.1,11.11,1529868.0,10.5975,10.6262,10.5975,10.6071,1529868.0
2015-06-30 11:10:00,11.11,11.12,11.08,11.11,1295076.0,10.6071,10.6166,10.5784,10.6071,1295076.0
2015-06-30 11:15:00,11.1,11.16,11.1,11.15,1910760.0,10.5975,10.6548,10.5975,10.6453,1910760.0
2015-06-30 11:20:00,11.15,11.16,11.13,11.13,183840.0,10.6453,10.6548,10.6262,10.6262,183840.0
2015-06-30 11:25:00,11.14,11.15,11.08,11.08,259350.0,10.6357,10.6453,10.5784,10.5784,259350.0
2015-06-30 11:30:00,11.08,11.1,11.04,11.04,1651536.0,10.5784,10.5975,10.5402,10.5402,1651536.0
2015-06-30 11:35:00,11.05,11.07,11.05,11.07,450282.0,10.5498,10.5689,10.5498,10.5689,450282.0
2015-06-30 11:40:00,11.07,11.08,11.06,11.07,857016.0,10.5689,10.5784,10.5593,10.5689,857016.0
2015-06-30 11:45:00,11.07,11.1,11.07,11.1,2083596.0,10.5689,10.5975,10.5689,10.5975,2083596.0
2015-06-30 11:50:00,11.1,11.1,11.06,11.07,215304.0,10.5975,10.5975,10.5593,10.5689,215304.0
2015-06-30 11:55:00,11.07,11.08,11.04,11.04,277500.0,10.5689,10.5784,10.5402,10.5402,277500.0
2015-06-30 12:00:00,11.04,11.06,11.04,11.06,258678.0,10.5402,10.5593,10.5402,10.5593,258678.0
2015-06-30 12:05:00,11.05,11.08,11.04,11.08,749268.0,10.5498,10.5784,10.5402,10.5784,749268.0
2015-06-30 12:10:00,11.08,11.09,11.07,11.07,69198.0,10.5784,10.588,10.5689,10.5689,69198.0
2015-06-30 12:15:00,11.07,11.07,11.05,11.06,76950.0,10.5689,10.5689,10.5498,10.5593,76950.0
2015-06-30 12:20:00,11.06,11.06,11.01,11.02,329520.0,10.5593,10.5593,10.5116,10.5211,329520.0
2015-06-30 12:25:00,11.02,11.04,10.98,10.99,657534.0,10.5211,10.5402,10.483,10.4925,657534.0
2015-06-30 12:30:00,10.99,11.01,10.96,10.99,428598.0,10.4925,10.5116,10.4639,10.4925,428598.0
2015-06-30 12:35:00,10.99,11.0,10.97,10.99,347688.0,10.4925,10.502,10.4734,10.4925,347688.0
2015-06-30 12:40:00,10.99,11.02,10.99,11.01,330372.0,10.4925,10.5211,10.4925,10.5116,330372.0
2015-06-30 12:45:00,11.01,11.02,10.98,11.0,154362.0,10.5116,10.5211,10.483,10.502,154362.0
2015-06-30 12:50:00,11.01,11.03,11.01,11.02,128310.0,10.5116,10.5307,10.5116,10.5211,128310.0
2015-06-30 12:55:00,11.02,11.04,11.01,11.04,217968.0,10.5211,10.5402,10.5116,10.5402,217968.0
2015-06-30 13:00:00,11.04,11.07,11.02,11.06,1498896.0,10.5402,10.5689,10.5211,10.5593,1498896.0
2015-06-30 13:05:00,11.06,11.06,11.03,11.05,114330.0,10.5593,10.5593,10.5307,10.5498,114330.0
2015-06-30 13:10:00,11.05,11.06,11.04,11.04,925278.0,10.5498,10.5593,10.5402,10.5402,925278.0
2015-06-30 13:15:00,11.04,11.04,11.02,11.03,192822.0,10.5402,10.5402,10.5211,10.5307,192822.0
2015-06-30 13:20:00,11.04,11.04,11.03,11.04,41400.0,10.5402,10.5402,10.5307,10.5402,41400.0
2015-06-30 13:25:00,11.04,11.09,11.03,11.08,343332.0,10.5402,10.588,10.5307,10.5784,343332.0
2015-06-30 13:30:00,11.08,11.12,11.08,11.11,251574.0,10.5784,10.6166,10.5784,10.6071,251574.0
2015-06-30 13:35:00,11.12,11.15,11.11,11.14,231462.0,10.6166,10.6453,10.6071,10.6357,231462.0
2015-06-30 13:40:00,11.14,11.15,11.12,11.13,1561908.0,10.6357,10.6453,10.6166,10.6262,1561908.0
2015-06-30 13:45:00,11.13,11.15,11.12,11.14,173784.0,10.6262,10.6453,10.6166,10.6357,173784.0
2015-06-30 13:50:00,11.15,11.19,11.15,11.17,317994.0,10.6453,10.6834,10.6453,10.6644,317994.0
2015-06-30 13:55:00,11.17,11.18,11.15,11.15,245610.0,10.6644,10.6739,10.6453,10.6453,245610.0
2015-06-30 14:00:00,11.16,11.16,11.15,11.16,127920.0,10.6548,10.6548,10.6453,10.6548,127920.0
2015-06-30 14:05:00,11.16,11.26,11.15,11.24,702318.0,10.6548,10.7503,10.6453,10.7312,702318.0
2015-06-30 14:10:00,11.23,11.26,11.23,11.26,399570.0,10.7216,10.7503,10.7216,10.7503,399570.0
2015-06-30 14:15:00,11.25,11.26,11.22,11.23,404850.0,10.7407,10.7503,10.7121,10.7216,404850.0
2015-06-30 14:20:00,11.23,11.24,11.2,11.2,678450.0,10.7216,10.7312,10.693,10.693,678450.0
2015-06-30 14:25:00,11.2,11.21,11.17,11.18,1472718.0,10.693,10.7025,10.6644,10.6739,1472718.0
2015-06-30 14:30:00,11.18,11.19,11.17,11.17,180318.0,10.6739,10.6834,10.6644,10.6644,180318.0
2015-06-30 14:35:00,11.18,11.22,11.18,11.19,356730.0,10.6739,10.7121,10.6739,10.6834,356730.0
2015-06-30 14:40:00,11.19,11.19,11.15,11.17,276846.0,10.6834,10.6834,10.6453,10.6644,276846.0
2015-06-30 14:45:00,11.16,11.16,11.13,11.15,134706.0,10.6548,10.6548,10.6262,10.6453,134706.0
2015-06-30 14:50:00,11.16,11.16,11.13,11.13,117996.0,10.6548,10.6548,10.6262,10.6262,117996.0
2015-06-30 14:55:00,11.13,11.15,11.11,11.12,173082.0,10.6262,10.6453,10.6071,10.6166,173082.0
2015-06-30 15:00:00,11.12,11.15,11.1,11.13,276990.0,10.6166,10.6453,10.5975,10.6262,276990.0
2015-06-30 15:05:00,11.13,11.13,11.1,11.11,180864.0,10.6262,10.6262,10.5975,10.6071,180864.0
2015-06-30 15:10:00,11.12,11.12,11.08,11.08,1699068.0,10.6166,10.6166,10.5784,10.5784,1699068.0
2015-06-30 15:15:00,11.08,11.12,11.07,11.07,219774.0,10.5784,10.6166,10.5689,10.5689,219774.0
2015-06-30 15:20:00,11.08,11.1,11.06,11.06,220584.0,10.5784,10.5975,10.5593,10.5593,220584.0
2015-06-30 15:25:00,11.06,11.09,11.06,11.09,816480.0,10.5593,10.588,10.5593,10.588,816480.0
2015-06-30 15:30:00,11.08,11.13,11.08,11.11,1586814.0,10.5784,10.6262,10.5784,10.6071,1586814.0
2015-06-30 15:35:00,11.11,11.12,11.1,11.11,1445136.0,10.6071,10.6166,10.5975,10.6071,1445136.0
2015-06-30 15:40:00,11.1,11.1,11.07,11.09,323634.0,10.5975,10.5975,10.5689,10.588,323634.0
2015-06-30 15:45:00,11.09,11.15,11.08,11.15,1001550.0,10.588,10.6453,10.5784,10.6453,1001550.0
2015-06-30 15:50:00,11.15,11.16,11.13,11.15,496326.0,10.6453,10.6548,10.6262,10.6453,496326.0
2015-06-30 15:55:00,11.15,11.15,11.06,11.06,2091732.0,10.6453,10.6453,10.5593,10.5593,2091732.0
2015-07-01 09:30:00,11.36,11.37,11.3,11.34,2557710.0,10.8457,10.8553,10.7885,10.8267,2557710.0
2015-07-01 09:35:00,11.34,11.38,11.34,11.38,1038564.0,10.8267,10.8648,10.8267,10.8648,1038564.0
2015-07-01 09:40:00,11.38,11.38,11.35,11.35,356760.0,10.8648,10.8648,10.8362,10.8362,356760.0
2015-07-01 09:45:00,11.35,11.35,11.29,11.33,806112.0,10.8362,10.8362,10.7789,10.8171,806112.0
2015-07-01 09:50:00,11.33,11.36,11.33,11.35,338442.0,10.8171,10.8457,10.8171,10.8362,338442.0
2015-07-01 09:55:00,11.35,11.38,11.35,11.37,403080.0,10.8362,10.8648,10.8362,10.8553,403080.0
2015-07-01 10:00:00,11.37,11.4,11.36,11.4,517392.0,10.8553,10.8839,10.8457,10.8839,517392.0
2015-07-01 10:05:00,11.39,11.4,11.35,11.38,350472.0,10.8744,10.8839,10.8362,10.8648,350472.0
2015-07-01 10:10:00,11.38,11.38,11.32,11.35,272994.0,10.8648,10.8648,10.8076,10.8362,272994.0
2015-07-01 10:15:00,11.36,11.37,11.33,11.34,226890.0,10.8457,10.8553,10.8171,10.8267,226890.0
2015-07-01 10:20:00,11.34,11.37,11.34,11.37,192294.0,10.8267,10.8553,10.8267,10.8553,192294.0
2015-07-01 10:25:00,11.37,11.38,11.34,11.36,100020.0,10.8553,10.8648,10.8267,10.8457,100020.0
2015-07-01 10:30:00,11.37,11.37,11.26,11.29,691476.0,10.8553,10.8553,10.7503,10.7789,691476.0
2015-07-01 10:35:00,11.29,11.33,11.29,11.29,320682.0,10.7789,10.8171,10.7789,10.7789,320682.0
2015-07-01 10:40:00,11.29,11.32,11.29,11.31,134460.0,10.7789,10.8076,10.7789,10.798,134460.0
2015-07-01 10:45:00,11.31,11.31,11.26,11.26,114720.0,10.798,10.798,10.7503,10.7503,114720.0
2015-07-01 10:50:00,11.26,11.27,11.23,11.27,562194.0,10.7503,10.7598,10.7216,10.7598,562194.0
2015-07-01 10:55:00,11.27,11.29,11.27,11.29,168144.0,10.7598,10.7789,10.7598,10.7789,168144.0
2015-07-01 11:00:00,11.29,11.3,11.27,11.29,160440.0,10.7789,10.7885,10.7598,10.7789,160440.0
2015-07-01 11:05:00,11.28,11.31,11.28,11.29,214278.0,10.7694,10.798,10.7694,10.7789,214278.0
2015-07-01 11:10:00,11.29,11.31,11.29,11.3,111486.0,10.7789,10.798,10.7789,10.7885,111486.0
2015-07-01 11:15:00,11.3,11.32,11.3,11.31,90390.0,10.7885,10.8076,10.7885,10.798,90390.0
2015-07-01 11:20:00,11.3,11.32,11.29,11.32,56640.0,10.7885,10.8076,10.7789,10.8076,56640.0
2015-07-01 11:25:00,11.32,11.33,11.31,11.31,122214.0,10.8076,10.8171,10.798,10.798,122214.0
2015-07-01 11:30:00,11.31,11.32,11.31,11.31,73086.0,10.798,10.8076,10.798,10.798,73086.0
2015-07-01 11:35:00,11.32,11.32,11.28,11.29,138504.0,10.8076,10.8076,10.7694,10.7789,138504.0
2015-07-01 11:40:00,11.28,11.29,11.27,11.27,58104.0,10.7694,10.7789,10.7598,10.7598,58104.0
2015-07-01 11:45:00,11.27,11.3,11.27,11.3,81198.0,10.7598,10.7885,10.7598,10.7885,81198.0
2015-07-01 11:50:00,11.3,11.3,11.28,11.28,52608.0,10.7885,10.7885,10.7694,10.7694,52608.0
2015-07-01 11:55:00,11.28,11.29,11.26,11.26,116940.0,10.7694,10.7789,10.7503,10.7503,116940.0
2015-07-01 12:00:00,11.26,11.28,11.25,11.27,211002.0,10.7503,10.7694,10.7407,10.7598,211002.0
2015-07-01 12:05:00,11.26,11.3,11.26,11.27,70782.0,10.7503,10.7885,10.7503,10.7598,70782.0
2015-07-01 12:10:00,11.27,11.28,11.26,11.27,27792.0,10.7598,10.7694,10.7503,10.7598,27792.0
2015-07-01 12:15:00,11.27,11.28,11.26,11.26,101730.0,10.7598,10.7694,10.7503,10.7503,101730.0
2015-07-01 12:20:00,11.26,11.27,11.23,11.25,74184.0,10.7503,10.7598,10.7216,10.7407,74184.0
2015-07-01 12:25:00,11.25,11.27,11.25,11.27,45540.0,10.7407,10.7598,10.7407,10.7598,45540.0
2015-07-01 12:30:00,11.27,11.27,11.26,11.27,48342.0,10.7598,10.7598,10.7503,10.7598,48342.0
2015-07-01 12:35:00,11.27,11.27,11.25,11.25,43632.0,10.7598,10.7598,10.7407,10.7407,43632.0
2015-07-01 12:40:00,11.26,11.26,11.21,11.21,268242.0,10.7503,10.7503,10.7025,10.7025,268242.0
2015-07-01 12:45:00,11.21,11.24,11.21,11.22,160896.0,10.7025,10.7312,10.7025,10.7121,160896.0
2015-07-01 12:50:00,11.22,11.24,11.22,11.23,78162.0,10.7121,10.7312,10.7121,10.7216,78162.0
2015-07-01 12:55:00,11.23,11.23,11.2,11.21,151602.0,10.7216,10.7216,10.693,10.7025,151602.0
2015-07-01 13:00:00,11.2,11.2,11.19,11.2,283056.0,10.693,10.693,10.6834,10.693,283056.0
2015-07-01 13:05:00,11.21,11.21,11.19,11.2,97416.0,10.7025,10.7025,10.6834,10.693,97416.0
2015-07-01 13:10:00,11.2,11.22,11.19,11.21,70710.0,10.693,10.7121,10.6834,10.7025,70710.0
2015-07-01 13:15:00,11.22,11.23,11.21,11.23,104226.0,10.7121,10.7216,10.7025,10.7216,104226.0
2015-07-01 13:20:00,11.23,11.26,11.23,11.25,220914.0,10.7216,10.7503,10.7216,10.7407,220914.0
2015-07-01 13:25:00,11.25,11.25,11.22,11.23,75192.0,10.7407,10.7407,10.7121,10.7216,75192.0
2015-07-01 13:30:00,11.23,11.25,11.22,11.24,113112.0,10.7216,10.7407,10.7121,10.7312,113112.0
2015-07-01 13:35:00,11.24,11.25,11.24,11.24,73074.0,10.7312,10.7407,10.7312,10.7312,73074.0
2015-07-01 13:40:00,11.24,11.26,11.24,11.25,60210.0,10.7312,10.7503,10.7312,10.7407,60210.0
2015-07-01 13:45:00,11.26,11.27,11.26,11.27,63654.0,10.7503,10.7598,10.7503,10.7598,63654.0
2015-07-01 13:50:00,11.28,11.28,11.26,11.26,786828.0,10.7694,10.7694,10.7503,10.7503,786828.0
2015-07-01 13:55:00,11.26,11.26,11.21,11.21,366906.0,10.7503,10.7503,10.7025,10.7025,366906.0
2015-07-01 14:00:00,11.21,11.23,11.17,11.19,524568.0,10.7025,10.7216,10.6644,10.6834,524568.0
2015-07-01 14:05:00,11.19,11.2,11.19,11.19,900570.0,10.6834,10.693,10.6834,10.6834,900570.0
2015-07-01 14:10:00,11.19,11.21,11.19,11.21,96462.0,10.6834,10.7025,10.6834,10.7025,96462.0
2015-07-01 14:15:00,11.21,11.22,11.2,11.22,91050.0,10.7025,10.7121,10.693,10.7121,91050.0
2015-07-01 14:20:00,11.22,11.22,11.2,11.2,53406.0,10.7121,10.7121,10.693,10.693,53406.0
2015-07-01 14:25:00,11.2,11.21,11.2,11.2,56040.0,10.693,10.7025,10.693,10.693,56040.0
2015-07-01 14:30:00,11.2,11.2,11.19,11.19,78000.0,10.693,10.693,10.6834,10.6834,78000.0
2015-07-01 14:35:00,11.2,11.21,11.19,11.21,130200.0,10.693,10.7025,10.6834,10.7025,130200.0
2015-07-01 14:40:00,11.2,11.21,11.2,11.21,115200.0,10.693,10.7025,10.693,10.7025,115200.0
2015-07-01 14:45:00,11.21,11.24,11.2,11.23,338772.0,10.7025,10.7312,10.693,10.7216,338772.0
2015-07-01 14:50:00,11.23,11.24,11.21,11.24,94992.0,10.7216,10.7312,10.7025,10.7312,94992.0
2015-07-01 14:55:00,11.23,11.24,11.22,11.22,101772.0,10.7216,10.7312,10.7121,10.7121,101772.0
2015-07-01 15:00:00,11.23,11.25,11.22,11.25,470388.0,10.7216,10.7407,10.7121,10.7407,470388.0
2015-07-01 15:05:00,11.25,11.27,11.24,11.24,525990.0,10.7407,10.7598,10.7312,10.7312,525990.0
2015-07-01 15:10:00,11.24,11.26,11.24,11.26,243954.0,10.7312,10.7503,10.7312,10.7503,243954.0
2015-07-01 15:15:00,11.26,11.26,11.26,11.26,47454.0,10.7503,10.7503,10.7503,10.7503,47454.0
2015-07-01 15:20:00,11.26,11.28,11.25,11.28,125874.0,10.7503,10.7694,10.7407,10.7694,125874.0
2015-07-01 15:25:00,11.28,11.28,11.27,11.28,109914.0,10.7694,10.7694,10.7598,10.7694,109914.0
2015-07-01 15:30:00,11.28,11.29,11.26,11.26,785148.0,10.7694,10.7789,10.7503,10.7503,785148.0
2015-07-01 15:35:00,11.26,11.27,11.26,11.27,152142.0,10.7503,10.7598,10.7503,10.7598,152142.0
2015-07-01 15:40:00,11.27,11.28,11.24,11.28,186012.0,10.7598,10.7694,10.7312,10.7694,186012.0
2015-07-01 15:45:00,11.29,11.29,11.27,11.29,212808.0,10.7789,10.7789,10.7598,10.7789,212808.0
2015-07-01 15:50:00,11.29,11.31,11.28,11.3,205590.0,10.7789,10.798,10.7694,10.7885,205590.0
2015-07-01 15:55:00,11.31,11.33,11.3,11.32,965496.0,10.798,10.8171,10.7885,10.8076,965496.0
2015-07-02 09:30:00,11.41,11.43,11.4,11.4,719784.0,10.8935,10.9126,10.8839,10.8839,719784.0
2015-07-02 09:35:00,11.39,11.43,11.39,11.42,461568.0,10.8744,10.9126,10.8744,10.903,461568.0
2015-07-02 09:40:00,11.41,11.42,11.38,11.42,238248.0,10.8935,10.903,10.8648,10.903,238248.0
2015-07-02 09:45:00,11.42,11.44,11.4,11.41,390426.0,10.903,10.9221,10.8839,10.8935,390426.0
2015-07-02 09:50:00,11.4,11.4,11.37,11.38,360048.0,10.8839,10.8839,10.8553,10.8648,360048.0
2015-07-02 09:55:00,11.38,11.39,11.37,11.37,126690.0,10.8648,10.8744,10.8553,10.8553,126690.0
2015-07-02 10:00:00,11.37,11.4,11.37,11.39,357852.0,10.8553,10.8839,10.8553,10.8744,357852.0
2015-07-02 10:05:00,11.38,11.39,11.35,11.35,369696.0,10.8648,10.8744,10.8362,10.8362,369696.0
2015-07-02 10:10:00,11.35,11.38,11.35,11.36,170130.0,10.8362,10.8648,10.8362,10.8457,170130.0
2015-07-02 10:15:00,11.36,11.39,11.35,11.37,197268.0,10.8457,10.8744,10.8362,10.8553,197268.0
2015-07-02 10:20:00,11.36,11.38,11.36,11.37,32718.0,10.8457,10.8648,10.8457,10.8553,32718.0
2015-07-02 10:25:00,11.38,11.38,11.37,11.38,85590.0,10.8648,10.8648,10.8553,10.8648,85590.0
2015-07-02 10:30:00,11.37,11.38,11.36,11.37,123072.0,10.8553,10.8648,10.8457,10.8553,123072.0
2015-07-02 10:35:00,11.37,11.37,11.32,11.32,742266.0,10.8553,10.8553,10.8076,10.8076,742266.0
2015-07-02 10:40:00,11.32,11.34,11.32,11.34,191928.0,10.8076,10.8267,10.8076,10.8267,191928.0
2015-07-02 10:45:00,11.34,11.35,11.33,11.34,123642.0,10.8267,10.8362,10.8171,10.8267,123642.0
2015-07-02 10:50:00,11.33,11.37,11.31,11.35,576276.0,10.8171,10.8553,10.798,10.8362,576276.0
2015-07-02 10:55:00,11.35,11.35,11.34,11.35,214776.0,10.8362,10.8362,10.8267,10.8362,214776.0
2015-07-02 11:00:00,11.35,11.35,11.3,11.31,188610.0,10.8362,10.8362,10.7885,10.798,188610.0
2015-07-02 11:05:00,11.32,11.33,11.28,11.29,256458.0,10.8076,10.8171,10.7694,10.7789,256458.0
2015-07-02 11:10:00,11.28,11.3,11.27,11.29,188634.0,10.7694,10.7885,10.7598,10.7789,188634.0
2015-07-02 11:15:00,11.28,11.3,11.28,11.3,283140.0,10.7694,10.7885,10.7694,10.7885,283140.0
2015-07-02 11:20:00,11.3,11.3,11.28,11.29,39300.0,10.7885,10.7885,10.7694,10.7789,39300.0
2015-07-02 11:25:00,11.28,11.3,11.27,11.3,69774.0,10.7694,10.7885,10.7598,10.7885,69774.0
2015-07-02 11:30:00,11.28,11.3,11.28,11.29,46500.0,10.7694,10.7885,10.7694,10.7789,46500.0
2015-07-02 11:35:00,11.3,11.31,11.29,11.3,141276.0,10.7885,10.798,10.7789,10.7885,141276.0
2015-07-02 11:40:00,11.29,11.3,11.28,11.28,49668.0,10.7789,10.7885,10.7694,10.7694,49668.0
2015-07-02 11:45:00,11.28,11.29,11.28,11.28,38382.0,10.7694,10.7789,10.7694,10.7694,38382.0
2015-07-02 11:50:00,11.28,11.29,11.27,11.28,59718.0,10.7694,10.7789,10.7598,10.7694,59718.0
2015-07-02 11:55:00,11.27,11.27,11.25,11.27,132444.0,10.7598,10.7598,10.7407,10.7598,132444.0
2015-07-02 12:00:00,11.27,11.28,11.27,11.28,31800.0,10.7598,10.7694,10.7598,10.7694,31800.0
2015-07-02 12:05:00,11.28,11.29,11.27,11.27,66204.0,10.7694,10.7789,10.7598,10.7598,66204.0
2015-07-02 12:10:00,11.28,11.28,11.26,11.27,19632.0,10.7694,10.7694,10.7503,10.7598,19632.0
2015-07-02 12:15:00,11.27,11.27,11.24,11.24,68730.0,10.7598,10.7598,10.7312,10.7312,68730.0
2015-07-02 12:20:00,11.24,11.25,11.21,11.22,339834.0,10.7312,10.7407,10.7025,10.7121,339834.0
2015-07-02 12:25:00,11.22,11.24,11.22,11.23,68850.0,10.7121,10.7312,10.7121,10.7216,68850.0
2015-07-02 12:30:00,11.24,11.24,11.23,11.23,16524.0,10.7312,10.7312,10.7216,10.7216,16524.0
2015-07-02 12:35:00,11.23,11.24,11.22,11.22,59856.0,10.7216,10.7312,10.7121,10.7121,59856.0
2015-07-02 12:40:00,11.22,11.24,11.22,11.22,38826.0,10.7121,10.7312,10.7121,10.7121,38826.0
2015-07-02 12:45:00,11.23,11.25,11.23,11.25,60336.0,10.7216,10.7407,10.7216,10.7407,60336.0
2015-07-02 12:50:00,11.24,11.24,11.23,11.23,156612.0,10.7312,10.7312,10.7216,10.7216,156612.0
2015-07-02 12:55:00,11.24,11.24,11.24,11.24,68598.0,10.7312,10.7312,10.7312,10.7312,68598.0
2015-07-02 13:00:00,11.24,11.24,11.22,11.23,109200.0,10.7312,10.7312,10.7121,10.7216,109200.0
2015-07-02 13:05:00,11.23,11.24,11.22,11.24,53418.0,10.7216,10.7312,10.7121,10.7312,53418.0
2015-07-02 13:10:00,11.24,11.24,11.21,11.21,85314.0,10.7312,10.7312,10.7025,10.7025,85314.0
2015-07-02 13:15:00,11.21,11.23,11.21,11.22,106836.0,10.7025,10.7216,10.7025,10.7121,106836.0
2015-07-02 13:20:00,11.22,11.22,11.21,11.22,17532.0,10.7121,10.7121,10.7025,10.7121,17532.0
2015-07-02 13:25:00,11.22,11.24,11.22,11.24,128208.0,10.7121,10.7312,10.7121,10.7312,128208.0
2015-07-02 13:30:00,11.24,11.26,11.24,11.25,125760.0,10.7312,10.7503,10.7312,10.7407,125760.0
2015-07-02 13:35:00,11.25,11.25,11.23,11.23,27600.0,10.7407,10.7407,10.7216,10.7216,27600.0
2015-07-02 13:40:00,11.24,11.25,11.24,11.25,58440.0,10.7312,10.7407,10.7312,10.7407,58440.0
2015-07-02 13:45:00,11.25,11.26,11.25,11.26,107952.0,10.7407,10.7503,10.7407,10.7503,107952.0
2015-07-02 13:50:00,11.25,11.26,11.25,11.25,44022.0,10.7407,10.7503,10.7407,10.7407,44022.0
2015-07-02 13:55:00,11.25,11.25,11.22,11.23,122550.0,10.7407,10.7407,10.7121,10.7216,122550.0
2015-07-02 14:00:00,11.22,11.23,11.22,11.22,6000.0,10.7121,10.7216,10.7121,10.7121,6000.0
2015-07-02 14:05:00,11.22,11.24,11.2,11.23,203898.0,10.7121,10.7312,10.693,10.7216,203898.0
2015-07-02 14:10:00,11.23,11.23,11.22,11.22,69000.0,10.7216,10.7216,10.7121,10.7121,69000.0
2015-07-02 14:15:00,11.22,11.23,11.21,11.23,36600.0,10.7121,10.7216,10.7025,10.7216,36600.0
2015-07-02 14:20:00,11.23,11.24,11.22,11.24,131064.0,10.7216,10.7312,10.7121,10.7312,131064.0
2015-07-02 14:25:00,11.24,11.24,11.22,11.23,35400.0,10.7312,10.7312,10.7121,10.7216,35400.0
2015-07-02 14:30:00,11.23,11.24,11.22,11.24,71472.0,10.7216,10.7312,10.7121,10.7312,71472.0
2015-07-02 14:35:00,11.24,11.25,11.23,11.24,84600.0,10.7312,10.7407,10.7216,10.7312,84600.0
2015-07-02 14:40:00,11.24,11.25,11.22,11.22,163770.0,10.7312,10.7407,10.7121,10.7121,163770.0
2015-07-02 14:45:00,11.22,11.24,11.22,11.24,39840.0,10.7121,10.7312,10.7121,10.7312,39840.0
2015-07-02 14:50:00,11.24,11.24,11.22,11.22,30654.0,10.7312,10.7312,10.7121,10.7121,30654.0
2015-07-02 14:55:00,11.22,11.28,11.22,11.27,344544.0,10.7121,10.7694,10.7121,10.7598,344544.0
2015-07-02 15:00:00,11.27,11.28,11.26,11.27,141492.0,10.7598,10.7694,10.7503,10.7598,141492.0
2015-07-02 15:05:00,11.27,11.27,11.24,11.26,112950.0,10.7598,10.7598,10.7312,10.7503,112950.0
2015-07-02 15:10:00,11.26,11.27,11.25,11.27,175830.0,10.7503,10.7598,10.7407,10.7598,175830.0
2015-07-02 15:15:00,11.27,11.27,11.25,11.26,59982.0,10.7598,10.7598,10.7407,10.7503,59982.0
2015-07-02 15:20:00,11.26,11.31,11.26,11.31,321504.0,10.7503,10.798,10.7503,10.798,321504.0
2015-07-02 15:25:00,11.31,11.32,11.3,11.31,278610.0,10.798,10.8076,10.7885,10.798,278610.0
2015-07-02 15:30:00,11.31,11.31,11.27,11.3,258648.0,10.798,10.798,10.7598,10.7885,258648.0
2015-07-02 15:35:00,11.29,11.29,11.28,11.28,103620.0,10.7789,10.7789,10.7694,10.7694,103620.0
2015-07-02 15:40:00,11.28,11.3,11.27,11.3,226188.0,10.7694,10.7885,10.7598,10.7885,226188.0
2015-07-02 15:45:00,11.3,11.31,11.3,11.31,147132.0,10.7885,10.798,10.7885,10.798,147132.0
2015-07-02 15:50:00,11.31,11.33,11.3,11.3,301704.0,10.798,10.8171,10.7885,10.7885,301704.0
2015-07-02 15:55:00,11.3,11.34,11.28,11.28,526542.0,10.7885,10.8267,10.7694,10.7694,526542.0
2015-07-06 09:30:00,11.03,11.08,10.99,11.0,1793844.0,10.5307,10.5784,10.4925,10.502,1793844.0
2015-07-06 09:35:00,11.0,11.12,11.0,11.07,1139988.0,10.502,10.6166,10.502,10.5689,1139988.0
2015-07-06 09:40:00,11.06,11.11,11.06,11.1,230988.0,10.5593,10.6071,10.5593,10.5975,230988.0
2015-07-06 09:45:00,11.1,11.14,11.09,11.13,310740.0,10.5975,10.6357,10.588,10.6262,310740.0
2015-07-06 09:50:00,11.13,11.16,11.12,11.12,480624.0,10.6262,10.6548,10.6166,10.6166,480624.0
2015-07-06 09:55:00,11.12,11.14,11.1,11.13,122244.0,10.6166,10.6357,10.5975,10.6262,122244.0
2015-07-06 10:00:00,11.13,11.15,11.11,11.14,179208.0,10.6262,10.6453,10.6071,10.6357,179208.0
2015-07-06 10:05:00,11.13,11.15,11.11,11.15,79860.0,10.6262,10.6453,10.6071,10.6453,79860.0
2015-07-06 10:10:00,11.14,11.21,11.14,11.19,209280.0,10.6357,10.7025,10.6357,10.6834,209280.0
2015-07-06 10:15:00,11.19,11.21,11.17,11.18,114558.0,10.6834,10.7025,10.6644,10.6739,114558.0
2015-07-06 10:20:00,11.19,11.19,11.17,11.17,297336.0,10.6834,10.6834,10.6644,10.6644,297336.0
2015-07-06 10:25:00,11.17,11.2,11.17,11.2,106320.0,10.6644,10.693,10.6644,10.693,106320.0
2015-07-06 10:30:00,11.19,11.24,11.19,11.23,210570.0,10.6834,10.7312,10.6834,10.7216,210570.0
2015-07-06 10:35:00,11.24,11.25,11.23,11.24,344382.0,10.7312,10.7407,10.7216,10.7312,344382.0
2015-07-06 10:40:00,11.24,11.3,11.23,11.29,611526.0,10.7312,10.7885,10.7216,10.7789,611526.0
2015-07-06 10:45:00,11.29,11.34,11.29,11.3,505272.0,10.7789,10.8267,10.7789,10.7885,505272.0
2015-07-06 10:50:00,11.31,11.31,11.28,11.29,195360.0,10.798,10.798,10.7694,10.7789,195360.0
2015-07-06 10:55:00,11.29,11.29,11.26,11.26,272334.0,10.7789,10.7789,10.7503,10.7503,272334.0
2015-07-06 11:00:00,11.27,11.28,11.26,11.27,155334.0,10.7598,10.7694,10.7503,10.7598,155334.0
2015-07-06 11:05:00,11.26,11.27,11.24,11.24,536808.0,10.7503,10.7598,10.7312,10.7312,536808.0
2015-07-06 11:10:00,11.24,11.24,11.21,11.22,479910.0,10.7312,10.7312,10.7025,10.7121,479910.0
2015-07-06 11:15:00,11.22,11.23,11.19,11.19,472266.0,10.7121,10.7216,10.6834,10.6834,472266.0
2015-07-06 11:20:00,11.19,11.21,11.19,11.2,144912.0,10.6834,10.7025,10.6834,10.693,144912.0
2015-07-06 11:25:00,11.2,11.2,11.19,11.19,114780.0,10.693,10.693,10.6834,10.6834,114780.0
2015-07-06 11:30:00,11.19,11.2,11.17,11.2,202488.0,10.6834,10.693,10.6644,10.693,202488.0
2015-07-06 11:35:00,11.2,11.22,11.19,11.21,112206.0,10.693,10.7121,10.6834,10.7025,112206.0
2015-07-06 11:40:00,11.21,11.22,11.2,11.21,76686.0,10.7025,10.7121,10.693,10.7025,76686.0
2015-07-06 11:45:00,11.21,11.22,11.2,11.22,60480.0,10.7025,10.7121,10.693,10.7121,60480.0
2015-07-06 11:50:00,11.22,11.22,11.2,11.2,69300.0,10.7121,10.7121,10.693,10.693,69300.0
2015-07-06 11:55:00,11.2,11.22,11.2,11.22,65850.0,10.693,10.7121,10.693,10.7121,65850.0
2015-07-06 12:00:00,11.22,11.22,11.2,11.2,44832.0,10.7121,10.7121,10.693,10.693,44832.0
2015-07-06 12:05:00,11.21,11.22,11.2,11.21,61350.0,10.7025,10.7121,10.693,10.7025,61350.0
2015-07-06 12:10:00,11.21,11.22,11.21,11.22,31080.0,10.7025,10.7121,10.7025,10.7121,31080.0
2015-07-06 12:15:00,11.22,11.24,11.22,11.23,106680.0,10.7121,10.7312,10.7121,10.7216,106680.0
2015-07-06 12:20:00,11.24,11.24,11.24,11.24,44010.0,10.7312,10.7312,10.7312,10.7312,44010.0
2015-07-06 12:25:00,11.24,11.24,11.23,11.23,64788.0,10.7312,10.7312,10.7216,10.7216,64788.0
2015-07-06 12:30:00,11.23,11.23,11.2,11.21,127950.0,10.7216,10.7216,10.693,10.7025,127950.0
2015-07-06 12:35:00,11.2,11.2,11.19,11.19,102966.0,10.693,10.693,10.6834,10.6834,102966.0
2015-07-06 12:40:00,11.18,11.2,11.18,11.19,48612.0,10.6739,10.693,10.6739,10.6834,48612.0
2015-07-06 12:45:00,11.19,11.2,11.18,11.2,70302.0,10.6834,10.693,10.6739,10.693,70302.0
2015-07-06 12:50:00,11.19,11.2,11.18,11.2,49248.0,10.6834,10.693,10.6739,10.693,49248.0
2015-07-06 12:55:00,11.19,11.21,11.19,11.2,33708.0,10.6834,10.7025,10.6834,10.693,33708.0
2015-07-06 13:00:00,11.2,11.21,11.2,11.2,27474.0,10.693,10.7025,10.693,10.693,27474.0
2015-07-06 13:05:00,11.21,11.22,11.2,11.2,86406.0,10.7025,10.7121,10.693,10.693,86406.0
2015-07-06 13:10:00,11.2,11.2,11.18,11.19,59220.0,10.693,10.693,10.6739,10.6834,59220.0
2015-07-06 13:15:00,11.19,11.19,11.12,11.13,481284.0,10.6834,10.6834,10.6166,10.6262,481284.0
2015-07-06 13:20:00,11.12,11.13,11.12,11.13,158334.0,10.6166,10.6262,10.6166,10.6262,158334.0
2015-07-06 13:25:00,11.12,11.12,11.11,11.12,49236.0,10.6166,10.6166,10.6071,10.6166,49236.0
2015-07-06 13:30:00,11.11,11.11,11.1,11.1,144174.0,10.6071,10.6071,10.5975,10.5975,144174.0
2015-07-06 13:35:00,11.1,11.11,11.1,11.11,51810.0,10.5975,10.6071,10.5975,10.6071,51810.0
2015-07-06 13:40:00,11.11,11.11,11.08,11.11,175728.0,10.6071,10.6071,10.5784,10.6071,175728.0
2015-07-06 13:45:00,11.1,11.1,11.07,11.08,169368.0,10.5975,10.5975,10.5689,10.5784,169368.0
2015-07-06 13:50:00,11.09,11.1,11.08,11.08,152508.0,10.588,10.5975,10.5784,10.5784,152508.0
2015-07-06 13:55:00,11.08,11.1,11.08,11.08,106806.0,10.5784,10.5975,10.5784,10.5784,106806.0
2015-07-06 14:00:00,11.08,11.08,11.04,11.06,149424.0,10.5784,10.5784,10.5402,10.5593,149424.0
2015-07-06 14:05:00,11.06,11.08,11.06,11.08,116904.0,10.5593,10.5784,10.5593,10.5784,116904.0
2015-07-06 14:10:00,11.07,11.1,11.07,11.09,110568.0,10.5689,10.5975,10.5689,10.588,110568.0
2015-07-06 14:15:00,11.09,11.1,11.07,11.08,82860.0,10.588,10.5975,10.5689,10.5784,82860.0
2015-07-06 14:20:00,11.07,11.09,11.07,11.07,93828.0,10.5689,10.588,10.5689,10.5689,93828.0
2015-07-06 14:25:00,11.07,11.07,11.03,11.03,138864.0,10.5689,10.5689,10.5307,10.5307,138864.0
2015-07-06 14:30:00,11.03,11.05,11.03,11.04,154302.0,10.5307,10.5498,10.5307,10.5402,154302.0
2015-07-06 14:35:00,11.05,11.05,11.04,11.04,46494.0,10.5498,10.5498,10.5402,10.5402,46494.0
2015-07-06 14:40:00,11.04,11.05,11.02,11.02,70374.0,10.5402,10.5498,10.5211,10.5211,70374.0
2015-07-06 14:45:00,11.03,11.08,11.03,11.07,162624.0,10.5307,10.5784,10.5307,10.5689,162624.0
2015-07-06 14:50:00,11.07,11.08,11.05,11.06,71730.0,10.5689,10.5784,10.5498,10.5593,71730.0
2015-07-06 14:55:00,11.06,11.06,11.05,11.05,84180.0,10.5593,10.5593,10.5498,10.5498,84180.0
2015-07-06 15:00:00,11.05,11.07,11.05,11.05,50142.0,10.5498,10.5689,10.5498,10.5498,50142.0
2015-07-06 15:05:00,11.05,11.06,11.05,11.06,48948.0,10.5498,10.5593,10.5498,10.5593,48948.0
2015-07-06 15:10:00,11.07,11.08,11.06,11.08,87096.0,10.5689,10.5784,10.5593,10.5784,87096.0
2015-07-06 15:15:00,11.08,11.1,11.08,11.08,191628.0,10.5784,10.5975,10.5784,10.5784,191628.0
2015-07-06 15:20:00,11.08,11.11,11.08,11.09,179832.0,10.5784,10.6071,10.5784,10.588,179832.0
2015-07-06 15:25:00,11.1,11.11,11.09,11.1,60006.0,10.5975,10.6071,10.588,10.5975,60006.0
2015-07-06 15:30:00,11.1,11.15,11.09,11.14,367422.0,10.5975,10.6453,10.588,10.6357,367422.0
2015-07-06 15:35:00,11.13,11.16,11.13,11.13,88626.0,10.6262,10.6548,10.6262,10.6262,88626.0
2015-07-06 15:40:00,11.13,11.13,11.11,11.12,168222.0,10.6262,10.6262,10.6071,10.6166,168222.0
2015-07-06 15:45:00,11.12,11.15,11.12,11.13,169914.0,10.6166,10.6453,10.6166,10.6262,169914.0
2015-07-06 15:50:00,11.14,11.17,11.14,11.16,423150.0,10.6357,10.6644,10.6357,10.6548,423150.0
2015-07-06 15:55:00,11.17,11.19,11.15,11.19,926544.0,10.6644,10.6834,10.6453,10.6834,926544.0
2015-07-07 09:30:00,11.23,11.23,11.14,11.15,498090.0,10.7216,10.7216,10.6357,10.6453,498090.0
2015-07-07 09:35:00,11.14,11.15,11.12,11.13,363252.0,10.6357,10.6453,10.6166,10.6262,363252.0
2015-07-07 09:40:00,11.13,11.13,11.09,11.11,299238.0,10.6262,10.6262,10.588,10.6071,299238.0
2015-07-07 09:45:00,11.1,11.13,11.08,11.12,419490.0,10.5975,10.6262,10.5784,10.6166,419490.0
2015-07-07 09:50:00,11.12,11.14,11.09,11.13,161826.0,10.6166,10.6357,10.588,10.6262,161826.0
2015-07-07 09:55:00,11.12,11.12,11.05,11.07,393306.0,10.6166,10.6166,10.5498,10.5689,393306.0
2015-07-07 10:00:00,11.06,11.06,11.03,11.03,274800.0,10.5593,10.5593,10.5307,10.5307,274800.0
2015-07-07 10:05:00,11.03,11.04,10.95,10.99,1024146.0,10.5307,10.5402,10.4543,10.4925,1024146.0
2015-07-07 10:10:00,10.99,11.04,10.99,11.0,420324.0,10.4925,10.5402,10.4925,10.502,420324.0
2015-07-07 10:15:00,11.0,11.0,10.96,10.98,617298.0,10.502,10.502,10.4639,10.483,617298.0
2015-07-07 10:20:00,10.98,11.0,10.95,10.99,494508.0,10.483,10.502,10.4543,10.4925,494508.0
2015-07-07 10:25:00,10.97,10.98,10.92,10.94,361956.0,10.4734,10.483,10.4257,10.4448,361956.0
2015-07-07 10:30:00,10.94,10.94,10.9,10.9,393690.0,10.4448,10.4448,10.4066,10.4066,393690.0
2015-07-07 10:35:00,10.91,10.91,10.85,10.86,453096.0,10.4161,10.4161,10.3588,10.3684,453096.0
2015-07-07 10:40:00,10.85,10.87,10.8,10.83,1056192.0,10.3588,10.3779,10.3111,10.3397,1056192.0
2015-07-07 10:45:00,10.83,10.89,10.82,10.88,454146.0,10.3397,10.397,10.3302,10.3875,454146.0
2015-07-07 10:50:00,10.88,10.94,10.87,10.94,368004.0,10.3875,10.4448,10.3779,10.4448,368004.0
2015-07-07 10:55:00,10.93,10.93,10.88,10.9,313488.0,10.4352,10.4352,10.3875,10.4066,313488.0
2015-07-07 11:00:00,10.9,10.9,10.85,10.85,421212.0,10.4066,10.4066,10.3588,10.3588,421212.0
2015-07-07 11:05:00,10.85,10.87,10.83,10.85,241434.0,10.3588,10.3779,10.3397,10.3588,241434.0
2015-07-07 11:10:00,10.86,10.91,10.85,10.88,300462.0,10.3684,10.4161,10.3588,10.3875,300462.0
2015-07-07 11:15:00,10.88,10.92,10.88,10.9,100680.0,10.3875,10.4257,10.3875,10.4066,100680.0
2015-07-07 11:20:00,10.89,10.89,10.84,10.85,305892.0,10.397,10.397,10.3493,10.3588,305892.0
2015-07-07 11:25:00,10.85,10.86,10.81,10.83,370620.0,10.3588,10.3684,10.3206,10.3397,370620.0
2015-07-07 11:30:00,10.82,10.83,10.78,10.79,614478.0,10.3302,10.3397,10.292,10.3016,614478.0
2015-07-07 11:35:00,10.78,10.85,10.77,10.85,463668.0,10.292,10.3588,10.2825,10.3588,463668.0
2015-07-07 11:40:00,10.84,10.92,10.84,10.92,729018.0,10.3493,10.4257,10.3493,10.4257,729018.0
2015-07-07 11:45:00,10.92,10.92,10.89,10.9,116946.0,10.4257,10.4257,10.397,10.4066,116946.0
2015-07-07 11:50:00,10.9,10.91,10.88,10.89,154488.0,10.4066,10.4161,10.3875,10.397,154488.0
2015-07-07 11:55:00,10.9,11.01,10.9,10.98,548466.0,10.4066,10.5116,10.4066,10.483,548466.0
2015-07-07 12:00:00,10.98,10.99,10.96,10.99,169008.0,10.483,10.4925,10.4639,10.4925,169008.0
2015-07-07 12:05:00,10.99,10.99,10.96,10.97,151278.0,10.4925,10.4925,10.4639,10.4734,151278.0
2015-07-07 12:10:00,10.97,10.98,10.94,10.94,275820.0,10.4734,10.483,10.4448,10.4448,275820.0
2015-07-07 12:15:00,10.94,10.97,10.94,10.95,195228.0,10.4448,10.4734,10.4448,10.4543,195228.0
2015-07-07 12:20:00,10.95,10.98,10.95,10.96,179748.0,10.4543,10.483,10.4543,10.4639,179748.0
2015-07-07 12:25:00,10.97,10.99,10.96,10.97,72900.0,10.4734,10.4925,10.4639,10.4734,72900.0
2015-07-07 12:30:00,10.97,11.01,10.97,11.01,185064.0,10.4734,10.5116,10.4734,10.5116,185064.0
2015-07-07 12:35:00,11.01,11.05,10.99,11.04,172266.0,10.5116,10.5498,10.4925,10.5402,172266.0
2015-07-07 12:40:00,11.04,11.06,11.03,11.04,219942.0,10.5402,10.5593,10.5307,10.5402,219942.0
2015-07-07 12:45:00,11.05,11.09,11.05,11.07,253272.0,10.5498,10.588,10.5498,10.5689,253272.0
2015-07-07 12:50:00,11.08,11.11,11.07,11.11,61932.0,10.5784,10.6071,10.5689,10.6071,61932.0
2015-07-07 12:55:00,11.11,11.16,11.1,11.13,671838.0,10.6071,10.6548,10.5975,10.6262,671838.0
2015-07-07 13:00:00,11.13,11.14,11.1,11.11,434736.0,10.6262,10.6357,10.5975,10.6071,434736.0
2015-07-07 13:05:00,11.11,11.11,11.07,11.1,165678.0,10.6071,10.6071,10.5689,10.5975,165678.0
2015-07-07 13:10:00,11.1,11.22,11.1,11.21,740604.0,10.5975,10.7121,10.5975,10.7025,740604.0
2015-07-07 13:15:00,11.2,11.2,11.12,11.14,350256.0,10.693,10.693,10.6166,10.6357,350256.0
2015-07-07 13:20:00,11.15,11.15,11.11,11.13,489438.0,10.6453,10.6453,10.6071,10.6262,489438.0
2015-07-07 13:25:00,11.13,11.16,11.13,11.16,321804.0,10.6262,10.6548,10.6262,10.6548,321804.0
2015-07-07 13:30:00,11.17,11.17,11.13,11.14,169734.0,10.6644,10.6644,10.6262,10.6357,169734.0
2015-07-07 13:35:00,11.14,11.15,11.13,11.15,57318.0,10.6357,10.6453,10.6262,10.6453,57318.0
2015-07-07 13:40:00,11.15,11.19,11.13,11.19,98970.0,10.6453,10.6834,10.6262,10.6834,98970.0
2015-07-07 13:45:00,11.19,11.19,11.16,11.17,53148.0,10.6834,10.6834,10.6548,10.6644,53148.0
2015-07-07 13:50:00,11.18,11.18,11.14,11.14,317868.0,10.6739,10.6739,10.6357,10.6357,317868.0
2015-07-07 13:55:00,11.14,11.15,11.14,11.15,281856.0,10.6357,10.6453,10.6357,10.6453,281856.0
2015-07-07 14:00:00,11.15,11.17,11.15,11.16,553050.0,10.6453,10.6644,10.6453,10.6548,553050.0
2015-07-07 14:05:00,11.16,11.16,11.13,11.16,76554.0,10.6548,10.6548,10.6262,10.6548,76554.0
2015-07-07 14:10:00,11.16,11.16,11.15,11.15,9600.0,10.6548,10.6548,10.6453,10.6453,9600.0
2015-07-07 14:15:00,11.14,11.14,11.09,11.1,574074.0,10.6357,10.6357,10.588,10.5975,574074.0
2015-07-07 14:20:00,11.1,11.11,11.08,11.09,151944.0,10.5975,10.6071,10.5784,10.588,151944.0
2015-07-07 14:25:00,11.1,11.11,11.1,11.11,114738.0,10.5975,10.6071,10.5975,10.6071,114738.0
2015-07-07 14:30:00,11.1,11.14,11.1,11.13,133596.0,10.5975,10.6357,10.5975,10.6262,133596.0
2015-07-07 14:35:00,11.13,11.17,11.12,11.16,221256.0,10.6262,10.6644,10.6166,10.6548,221256.0
2015-07-07 14:40:00,11.17,11.29,11.16,11.28,2657082.0,10.6644,10.7789,10.6548,10.7694,2657082.0
2015-07-07 14:45:00,11.28,11.31,11.26,11.27,466386.0,10.7694,10.798,10.7503,10.7598,466386.0
2015-07-07 14:50:00,11.27,11.29,11.26,11.28,245370.0,10.7598,10.7789,10.7503,10.7694,245370.0
2015-07-07 14:55:00,11.28,11.37,11.27,11.36,467988.0,10.7694,10.8553,10.7598,10.8457,467988.0
2015-07-07 15:00:00,11.36,11.38,11.34,11.35,600468.0,10.8457,10.8648,10.8267,10.8362,600468.0
2015-07-07 15:05:00,11.35,11.36,11.31,11.33,550932.0,10.8362,10.8457,10.798,10.8171,550932.0
2015-07-07 15:10:00,11.33,11.34,11.31,11.32,264654.0,10.8171,10.8267,10.798,10.8076,264654.0
2015-07-07 15:15:00,11.33,11.37,11.32,11.36,334638.0,10.8171,10.8553,10.8076,10.8457,334638.0
2015-07-07 15:20:00,11.36,11.39,11.33,11.39,281292.0,10.8457,10.8744,10.8171,10.8744,281292.0
2015-07-07 15:25:00,11.38,11.41,11.37,11.38,397500.0,10.8648,10.8935,10.8553,10.8648,397500.0
2015-07-07 15:30:00,11.39,11.42,11.38,11.41,809526.0,10.8744,10.903,10.8648,10.8935,809526.0
2015-07-07 15:35:00,11.41,11.42,11.36,11.37,354126.0,10.8935,10.903,10.8457,10.8553,354126.0
2015-07-07 15:40:00,11.36,11.36,11.32,11.34,323634.0,10.8457,10.8457,10.8076,10.8267,323634.0
2015-07-07 15:45:00,11.33,11.35,11.33,11.33,372474.0,10.8171,10.8362,10.8171,10.8171,372474.0
2015-07-07 15:50:00,11.34,11.4,11.34,11.38,344184.0,10.8267,10.8839,10.8267,10.8648,344184.0
2015-07-07 15:55:00,11.37,11.39,11.36,11.39,494406.0,10.8553,10.8744,10.8457,10.8744,494406.0
2015-07-08 09:30:00,11.13,11.19,11.08,11.19,839016.0,10.6262,10.6834,10.5784,10.6834,839016.0
2015-07-08 09:35:00,11.19,11.19,11.15,11.17,408504.0,10.6834,10.6834,10.6453,10.6644,408504.0
2015-07-08 09:40:00,11.18,11.18,11.1,11.14,414192.0,10.6739,10.6739,10.5975,10.6357,414192.0
2015-07-08 09:45:00,11.13,11.13,11.06,11.06,632010.0,10.6262,10.6262,10.5593,10.5593,632010.0
2015-07-08 09:50:00,11.05,11.07,11.03,11.06,554496.0,10.5498,10.5689,10.5307,10.5593,554496.0
2015-07-08 09:55:00,11.06,11.09,11.05,11.06,351396.0,10.5593,10.588,10.5498,10.5593,351396.0
2015-07-08 10:00:00,11.06,11.06,10.99,10.99,658122.0,10.5593,10.5593,10.4925,10.4925,658122.0
2015-07-08 10:05:00,11.0,11.05,10.97,11.04,365346.0,10.502,10.5498,10.4734,10.5402,365346.0
2015-07-08 10:10:00,11.04,11.04,11.01,11.03,378618.0,10.5402,10.5402,10.5116,10.5307,378618.0
2015-07-08 10:15:00,11.02,11.05,10.99,11.05,269490.0,10.5211,10.5498,10.4925,10.5498,269490.0
2015-07-08 10:20:00,11.05,11.07,11.02,11.06,201432.0,10.5498,10.5689,10.5211,10.5593,201432.0
2015-07-08 10:25:00,11.06,11.06,11.02,11.03,136608.0,10.5593,10.5593,10.5211,10.5307,136608.0
2015-07-08 10:30:00,11.03,11.03,10.96,10.97,683160.0,10.5307,10.5307,10.4639,10.4734,683160.0
2015-07-08 10:35:00,10.96,11.03,10.96,11.03,469338.0,10.4639,10.5307,10.4639,10.5307,469338.0
2015-07-08 10:40:00,11.03,11.06,11.01,11.04,437112.0,10.5307,10.5593,10.5116,10.5402,437112.0
2015-07-08 10:45:00,11.03,11.06,11.02,11.05,169002.0,10.5307,10.5593,10.5211,10.5498,169002.0
2015-07-08 10:50:00,11.06,11.11,11.06,11.08,567312.0,10.5593,10.6071,10.5593,10.5784,567312.0
2015-07-08 10:55:00,11.08,11.13,11.07,11.11,1201632.0,10.5784,10.6262,10.5689,10.6071,1201632.0
2015-07-08 11:00:00,11.1,11.1,11.05,11.07,353118.0,10.5975,10.5975,10.5498,10.5689,353118.0
2015-07-08 11:05:00,11.06,11.08,11.01,11.02,376938.0,10.5593,10.5784,10.5116,10.5211,376938.0
2015-07-08 11:10:00,11.01,11.03,10.99,11.0,395460.0,10.5116,10.5307,10.4925,10.502,395460.0
2015-07-08 11:15:00,11.0,11.01,10.98,11.01,1161774.0,10.502,10.5116,10.483,10.5116,1161774.0
2015-07-08 11:20:00,11.01,11.02,10.97,10.98,238842.0,10.5116,10.5211,10.4734,10.483,238842.0
2015-07-08 11:25:00,10.98,11.01,10.96,10.99,340314.0,10.483,10.5116,10.4639,10.4925,340314.0
2015-07-08 11:30:00,10.98,11.03,10.97,11.01,210090.0,10.483,10.5307,10.4734,10.5116,210090.0
2015-07-08 11:35:00,11.01,11.02,10.98,11.0,218418.0,10.5116,10.5211,10.483,10.502,218418.0
2015-07-08 11:40:00,11.0,11.0,10.93,10.98,566724.0,10.502,10.502,10.4352,10.483,566724.0
2015-07-08 11:45:00,10.97,10.99,10.96,10.96,167220.0,10.4734,10.4925,10.4639,10.4639,167220.0
2015-07-08 11:50:00,10.96,10.96,10.92,10.93,215076.0,10.4639,10.4639,10.4257,10.4352,215076.0
2015-07-08 11:55:00,10.92,10.93,10.89,10.92,616782.0,10.4257,10.4352,10.397,10.4257,616782.0
2015-07-08 12:00:00,10.93,10.97,10.92,10.96,315990.0,10.4352,10.4734,10.4257,10.4639,315990.0
2015-07-08 12:05:00,10.96,10.96,10.94,10.95,209922.0,10.4639,10.4639,10.4448,10.4543,209922.0
2015-07-08 12:10:00,10.94,10.95,10.92,10.94,338412.0,10.4448,10.4543,10.4257,10.4448,338412.0
2015-07-08 12:15:00,10.94,10.95,10.92,10.95,114612.0,10.4448,10.4543,10.4257,10.4543,114612.0
2015-07-08 12:20:00,10.95,10.98,10.95,10.96,163830.0,10.4543,10.483,10.4543,10.4639,163830.0
2015-07-08 12:25:00,10.96,10.97,10.95,10.97,391944.0,10.4639,10.4734,10.4543,10.4734,391944.0
2015-07-08 12:30:00,10.96,10.96,10.92,10.92,106422.0,10.4639,10.4639,10.4257,10.4257,106422.0
2015-07-08 12:35:00,10.93,10.95,10.93,10.94,69384.0,10.4352,10.4543,10.4352,10.4448,69384.0
2015-07-08 12:40:00,10.93,10.94,10.92,10.93,91734.0,10.4352,10.4448,10.4257,10.4352,91734.0
2015-07-08 12:45:00,10.92,10.95,10.91,10.94,307782.0,10.4257,10.4543,10.4161,10.4448,307782.0
2015-07-08 12:50:00,10.95,10.96,10.94,10.95,62100.0,10.4543,10.4639,10.4448,10.4543,62100.0
2015-07-08 12:55:00,10.95,11.03,10.95,11.02,258864.0,10.4543,10.5307,10.4543,10.5211,258864.0
2015-07-08 13:00:00,11.01,11.01,10.96,10.96,170046.0,10.5116,10.5116,10.4639,10.4639,170046.0
2015-07-08 13:05:00,10.97,10.98,10.96,10.97,172710.0,10.4734,10.483,10.4639,10.4734,172710.0
2015-07-08 13:10:00,10.97,11.04,10.97,10.99,399654.0,10.4734,10.5402,10.4734,10.4925,399654.0
2015-07-08 13:15:00,10.98,11.01,10.98,10.99,171432.0,10.483,10.5116,10.483,10.4925,171432.0
2015-07-08 13:20:00,11.0,11.0,10.97,10.98,140700.0,10.502,10.502,10.4734,10.483,140700.0
2015-07-08 13:25:00,10.98,11.02,10.98,11.02,52140.0,10.483,10.5211,10.483,10.5211,52140.0
2015-07-08 13:30:00,11.02,11.02,10.98,10.98,73020.0,10.5211,10.5211,10.483,10.483,73020.0
2015-07-08 13:35:00,10.98,11.0,10.98,10.99,70692.0,10.483,10.502,10.483,10.4925,70692.0
2015-07-08 13:40:00,10.99,11.01,10.99,11.01,64848.0,10.4925,10.5116,10.4925,10.5116,64848.0
2015-07-08 13:45:00,11.01,11.02,10.99,11.02,33000.0,10.5116,10.5211,10.4925,10.5211,33000.0
2015-07-08 13:50:00,11.02,11.02,11.0,11.02,67920.0,10.5211,10.5211,10.502,10.5211,67920.0
2015-07-08 13:55:00,11.02,11.05,11.02,11.02,154578.0,10.5211,10.5498,10.5211,10.5211,154578.0
2015-07-08 14:00:00,11.02,11.02,10.96,10.99,303126.0,10.5211,10.5211,10.4639,10.4925,303126.0
2015-07-08 14:05:00,10.99,11.02,10.93,10.96,800796.0,10.4925,10.5211,10.4352,10.4639,800796.0
2015-07-08 14:10:00,10.96,10.99,10.96,10.98,137376.0,10.4639,10.4925,10.4639,10.483,137376.0
2015-07-08 14:15:00,10.98,11.01,10.93,10.93,185976.0,10.483,10.5116,10.4352,10.4352,185976.0
2015-07-08 14:20:00,10.93,10.94,10.91,10.94,420300.0,10.4352,10.4448,10.4161,10.4448,420300.0
2015-07-08 14:25:00,10.94,10.94,10.91,10.94,123756.0,10.4448,10.4448,10.4161,10.4448,123756.0
2015-07-08 14:30:00,10.94,10.94,10.89,10.89,308388.0,10.4448,10.4448,10.397,10.397,308388.0
2015-07-08 14:35:00,10.89,10.9,10.88,10.88,206004.0,10.397,10.4066,10.3875,10.3875,206004.0
2015-07-08 14:40:00,10.89,10.9,10.86,10.86,377700.0,10.397,10.4066,10.3684,10.3684,377700.0
2015-07-08 14:45:00,10.86,10.87,10.78,10.79,1471500.0,10.3684,10.3779,10.292,10.3016,1471500.0
2015-07-08 14:50:00,10.79,10.83,10.78,10.83,731184.0,10.3016,10.3397,10.292,10.3397,731184.0
2015-07-08 14:55:00,10.83,10.89,10.82,10.82,895458.0,10.3397,10.397,10.3302,10.3302,895458.0
2015-07-08 15:00:00,10.82,10.88,10.82,10.83,658218.0,10.3302,10.3875,10.3302,10.3397,658218.0
2015-07-08 15:05:00,10.83,10.9,10.83,10.89,464124.0,10.3397,10.4066,10.3397,10.397,464124.0
2015-07-08 15:10:00,10.89,10.95,10.89,10.93,687306.0,10.397,10.4543,10.397,10.4352,687306.0
2015-07-08 15:15:00,10.94,10.95,10.88,10.88,416910.0,10.4448,10.4543,10.3875,10.3875,416910.0
2015-07-08 15:20:00,10.89,10.9,10.85,10.87,354984.0,10.397,10.4066,10.3588,10.3779,354984.0
2015-07-08 15:25:00,10.87,10.88,10.81,10.81,722868.0,10.3779,10.3875,10.3206,10.3206,722868.0
2015-07-08 15:30:00,10.81,10.88,10.81,10.85,347022.0,10.3206,10.3875,10.3206,10.3588,347022.0
2015-07-08 15:35:00,10.84,10.88,10.82,10.87,202500.0,10.3493,10.3875,10.3302,10.3779,202500.0
2015-07-08 15:40:00,10.86,10.91,10.85,10.89,595344.0,10.3684,10.4161,10.3588,10.397,595344.0
2015-07-08 15:45:00,10.88,10.89,10.83,10.88,878808.0,10.3875,10.397,10.3397,10.3875,878808.0
2015-07-08 15:50:00,10.87,10.88,10.85,10.88,350412.0,10.3779,10.3875,10.3588,10.3875,350412.0
2015-07-08 15:55:00,10.87,10.88,10.81,10.82,904032.0,10.3779,10.3875,10.3206,10.3302,904032.0
2015-07-09 09:30:00,11.22,11.27,11.2,11.26,1589208.0,10.7121,10.7598,10.693,10.7503,1589208.0
2015-07-09 09:35:00,11.26,11.27,11.22,11.24,497238.0,10.7503,10.7598,10.7121,10.7312,497238.0
2015-07-09 09:40:00,11.23,11.24,11.19,11.2,428694.0,10.7216,10.7312,10.6834,10.693,428694.0
2015-07-09 09:45:00,11.2,11.21,11.16,11.19,763488.0,10.693,10.7025,10.6548,10.6834,763488.0
2015-07-09 09:50:00,11.19,11.21,11.16,11.17,409806.0,10.6834,10.7025,10.6548,10.6644,409806.0
2015-07-09 09:55:00,11.18,11.18,11.15,11.18,345564.0,10.6739,10.6739,10.6453,10.6739,345564.0
2015-07-09 10:00:00,11.18,11.2,11.17,11.17,299544.0,10.6739,10.693,10.6644,10.6644,299544.0
2015-07-09 10:05:00,11.18,11.19,11.12,11.14,290664.0,10.6739,10.6834,10.6166,10.6357,290664.0
2015-07-09 10:10:00,11.14,11.16,11.11,11.16,218100.0,10.6357,10.6548,10.6071,10.6548,218100.0
2015-07-09 10:15:00,11.16,11.16,11.11,11.12,528750.0,10.6548,10.6548,10.6071,10.6166,528750.0
2015-07-09 10:20:00,11.11,11.12,11.09,11.1,170742.0,10.6071,10.6166,10.588,10.5975,170742.0
2015-07-09 10:25:00,11.1,11.11,11.05,11.05,550836.0,10.5975,10.6071,10.5498,10.5498,550836.0
2015-07-09 10:30:00,11.05,11.08,11.05,11.08,228438.0,10.5498,10.5784,10.5498,10.5784,228438.0
2015-07-09 10:35:00,11.06,11.09,11.06,11.07,167484.0,10.5593,10.588,10.5593,10.5689,167484.0
2015-07-09 10:40:00,11.07,11.1,11.05,11.09,198168.0,10.5689,10.5975,10.5498,10.588,198168.0
2015-07-09 10:45:00,11.09,11.11,11.08,11.1,224652.0,10.588,10.6071,10.5784,10.5975,224652.0
2015-07-09 10:50:00,11.1,11.12,11.09,11.1,196086.0,10.5975,10.6166,10.588,10.5975,196086.0
2015-07-09 10:55:00,11.11,11.15,11.11,11.14,370716.0,10.6071,10.6453,10.6071,10.6357,370716.0
2015-07-09 11:00:00,11.14,11.16,11.12,11.13,140604.0,10.6357,10.6548,10.6166,10.6262,140604.0
2015-07-09 11:05:00,11.13,11.16,11.11,11.16,38706.0,10.6262,10.6548,10.6071,10.6548,38706.0
2015-07-09 11:10:00,11.16,11.18,11.15,11.16,200028.0,10.6548,10.6739,10.6453,10.6548,200028.0
2015-07-09 11:15:00,11.16,11.16,11.14,11.14,147456.0,10.6548,10.6548,10.6357,10.6357,147456.0
2015-07-09 11:20:00,11.13,11.15,11.11,11.13,132888.0,10.6262,10.6453,10.6071,10.6262,132888.0
2015-07-09 11:25:00,11.13,11.14,11.1,11.1,69630.0,10.6262,10.6357,10.5975,10.5975,69630.0
2015-07-09 11:30:00,11.1,11.12,11.09,11.1,60324.0,10.5975,10.6166,10.588,10.5975,60324.0
2015-07-09 11:35:00,11.1,11.1,11.08,11.1,144990.0,10.5975,10.5975,10.5784,10.5975,144990.0
2015-07-09 11:40:00,11.1,11.12,11.09,11.11,112800.0,10.5975,10.6166,10.588,10.6071,112800.0
2015-07-09 11:45:00,11.1,11.12,11.09,11.09,110514.0,10.5975,10.6166,10.588,10.588,110514.0
2015-07-09 11:50:00,11.1,11.1,11.09,11.1,68400.0,10.5975,10.5975,10.588,10.5975,68400.0
2015-07-09 11:55:00,11.1,11.11,11.06,11.06,294438.0,10.5975,10.6071,10.5593,10.5593,294438.0
2015-07-09 12:00:00,11.05,11.08,11.05,11.07,64986.0,10.5498,10.5784,10.5498,10.5689,64986.0
2015-07-09 12:05:00,11.07,11.07,11.02,11.04,301068.0,10.5689,10.5689,10.5211,10.5402,301068.0
2015-07-09 12:10:00,11.03,11.05,11.03,11.04,80460.0,10.5307,10.5498,10.5307,10.5402,80460.0
2015-07-09 12:15:00,11.03,11.06,11.02,11.05,115758.0,10.5307,10.5593,10.5211,10.5498,115758.0
2015-07-09 12:20:00,11.05,11.05,11.04,11.05,158586.0,10.5498,10.5498,10.5402,10.5498,158586.0
2015-07-09 12:25:00,11.05,11.05,11.03,11.03,91650.0,10.5498,10.5498,10.5307,10.5307,91650.0
2015-07-09 12:30:00,11.03,11.05,11.02,11.05,105438.0,10.5307,10.5498,10.5211,10.5498,105438.0
2015-07-09 12:35:00,11.04,11.04,11.01,11.01,155472.0,10.5402,10.5402,10.5116,10.5116,155472.0
2015-07-09 12:40:00,11.01,11.02,11.0,11.02,127032.0,10.5116,10.5211,10.502,10.5211,127032.0
2015-07-09 12:45:00,11.02,11.05,11.02,11.02,201534.0,10.5211,10.5498,10.5211,10.5211,201534.0
2015-07-09 12:50:00,11.02,11.05,11.02,11.04,98712.0,10.5211,10.5498,10.5211,10.5402,98712.0
2015-07-09 12:55:00,11.04,11.06,11.03,11.04,133728.0,10.5402,10.5593,10.5307,10.5402,133728.0
2015-07-09 13:00:00,11.04,11.05,11.02,11.03,68478.0,10.5402,10.5498,10.5211,10.5307,68478.0
2015-07-09 13:05:00,11.03,11.03,10.99,11.0,307344.0,10.5307,10.5307,10.4925,10.502,307344.0
2015-07-09 13:10:00,11.0,11.0,10.99,11.0,31200.0,10.502,10.502,10.4925,10.502,31200.0
2015-07-09 13:15:00,10.99,11.0,10.98,10.98,97530.0,10.4925,10.502,10.483,10.483,97530.0
2015-07-09 13:20:00,10.98,10.99,10.95,10.98,362928.0,10.483,10.4925,10.4543,10.483,362928.0
2015-07-09 13:25:00,10.97,11.0,10.96,10.97,172620.0,10.4734,10.502,10.4639,10.4734,172620.0
2015-07-09 13:30:00,10.97,10.99,10.96,10.99,93000.0,10.4734,10.4925,10.4639,10.4925,93000.0
2015-07-09 13:35:00,10.98,11.02,10.97,11.01,186852.0,10.483,10.5211,10.4734,10.5116,186852.0
2015-07-09 13:40:00,11.01,11.01,10.98,10.99,85662.0,10.5116,10.5116,10.483,10.4925,85662.0
2015-07-09 13:45:00,10.99,11.0,10.99,11.0,57000.0,10.4925,10.502,10.4925,10.502,57000.0
2015-07-09 13:50:00,11.0,11.0,10.96,10.96,151092.0,10.502,10.502,10.4639,10.4639,151092.0
2015-07-09 13:55:00,10.97,11.0,10.96,11.0,141918.0,10.4734,10.502,10.4639,10.502,141918.0
2015-07-09 14:00:00,11.0,11.0,10.98,11.0,64440.0,10.502,10.502,10.483,10.502,64440.0
2015-07-09 14:05:00,11.0,11.0,10.98,10.98,69150.0,10.502,10.502,10.483,10.483,69150.0
2015-07-09 14:10:00,10.98,10.98,10.95,10.95,209748.0,10.483,10.483,10.4543,10.4543,209748.0
2015-07-09 14:15:00,10.95,10.96,10.92,10.93,441186.0,10.4543,10.4639,10.4257,10.4352,441186.0
2015-07-09 14:20:00,10.93,10.93,10.91,10.91,161460.0,10.4352,10.4352,10.4161,10.4161,161460.0
2015-07-09 14:25:00,10.91,10.92,10.89,10.92,372252.0,10.4161,10.4257,10.397,10.4257,372252.0
2015-07-09 14:30:00,10.92,10.92,10.88,10.9,226704.0,10.4257,10.4257,10.3875,10.4066,226704.0
2015-07-09 14:35:00,10.9,10.94,10.9,10.92,319662.0,10.4066,10.4448,10.4066,10.4257,319662.0
2015-07-09 14:40:00,10.93,10.94,10.91,10.94,56820.0,10.4352,10.4448,10.4161,10.4448,56820.0
2015-07-09 14:45:00,10.94,10.94,10.9,10.92,280638.0,10.4448,10.4448,10.4066,10.4257,280638.0
2015-07-09 14:50:00,10.92,10.98,10.92,10.97,325002.0,10.4257,10.483,10.4257,10.4734,325002.0
2015-07-09 14:55:00,10.97,11.0,10.97,10.98,146868.0,10.4734,10.502,10.4734,10.483,146868.0
2015-07-09 15:00:00,10.98,11.01,10.97,11.0,229332.0,10.483,10.5116,10.4734,10.502,229332.0
2015-07-09 15:05:00,11.0,11.01,10.98,11.01,187590.0,10.502,10.5116,10.483,10.5116,187590.0
2015-07-09 15:10:00,11.01,11.02,10.99,11.01,205368.0,10.5116,10.5211,10.4925,10.5116,205368.0
2015-07-09 15:15:00,11.01,11.02,10.99,11.02,82050.0,10.5116,10.5211,10.4925,10.5211,82050.0
2015-07-09 15:20:00,11.01,11.02,10.99,10.99,180918.0,10.5116,10.5211,10.4925,10.4925,180918.0
2015-07-09 15:25:00,10.99,11.0,10.96,10.97,244554.0,10.4925,10.502,10.4639,10.4734,244554.0
2015-07-09 15:30:00,10.97,10.98,10.93,10.93,360132.0,10.4734,10.483,10.4352,10.4352,360132.0
2015-07-09 15:35:00,10.93,10.95,10.92,10.94,177342.0,10.4352,10.4543,10.4257,10.4448,177342.0
2015-07-09 15:40:00,10.94,10.99,10.93,10.96,532080.0,10.4448,10.4925,10.4352,10.4639,532080.0
2015-07-09 15:45:00,10.97,10.98,10.96,10.97,159870.0,10.4734,10.483,10.4639,10.4734,159870.0
2015-07-09 15:50:00,10.97,10.97,10.95,10.95,219678.0,10.4734,10.4734,10.4543,10.4543,219678.0
2015-07-09 15:55:00,10.94,10.97,10.88,10.88,951918.0,10.4448,10.4734,10.3875,10.3875,951918.0
2015-07-10 09:30:00,11.25,11.28,11.24,11.26,1097298.0,10.7407,10.7694,10.7312,10.7503,1097298.0
2015-07-10 09:35:00,11.26,11.29,11.25,11.26,974082.0,10.7503,10.7789,10.7407,10.7503,974082.0
2015-07-10 09:40:00,11.25,11.26,11.22,11.25,1037286.0,10.7407,10.7503,10.7121,10.7407,1037286.0
2015-07-10 09:45:00,11.25,11.25,11.21,11.22,283170.0,10.7407,10.7407,10.7025,10.7121,283170.0
2015-07-10 09:50:00,11.22,11.25,11.22,11.23,318306.0,10.7121,10.7407,10.7121,10.7216,318306.0
2015-07-10 09:55:00,11.23,11.24,11.19,11.19,299394.0,10.7216,10.7312,10.6834,10.6834,299394.0
2015-07-10 10:00:00,11.2,11.23,11.2,11.22,292698.0,10.693,10.7216,10.693,10.7121,292698.0
2015-07-10 10:05:00,11.23,11.24,11.21,11.21,244056.0,10.7216,10.7312,10.7025,10.7025,244056.0
2015-07-10 10:10:00,11.21,11.21,11.19,11.21,365646.0,10.7025,10.7025,10.6834,10.7025,365646.0
2015-07-10 10:15:00,11.21,11.23,11.2,11.21,173166.0,10.7025,10.7216,10.693,10.7025,173166.0
2015-07-10 10:20:00,11.2,11.21,11.18,11.19,187266.0,10.693,10.7025,10.6739,10.6834,187266.0
2015-07-10 10:25:00,11.19,11.21,11.18,11.21,165546.0,10.6834,10.7025,10.6739,10.7025,165546.0
2015-07-10 10:30:00,11.21,11.22,11.2,11.21,459876.0,10.7025,10.7121,10.693,10.7025,459876.0
2015-07-10 10:35:00,11.2,11.21,11.18,11.18,178398.0,10.693,10.7025,10.6739,10.6739,178398.0
2015-07-10 10:40:00,11.18,11.18,11.14,11.15,860376.0,10.6739,10.6739,10.6357,10.6453,860376.0
2015-07-10 10:45:00,11.15,11.16,11.13,11.16,464892.0,10.6453,10.6548,10.6262,10.6548,464892.0
2015-07-10 10:50:00,11.16,11.19,11.16,11.19,101142.0,10.6548,10.6834,10.6548,10.6834,101142.0
2015-07-10 10:55:00,11.18,11.22,11.18,11.21,424884.0,10.6739,10.7121,10.6739,10.7025,424884.0
2015-07-10 11:00:00,11.2,11.24,11.2,11.23,492210.0,10.693,10.7312,10.693,10.7216,492210.0
2015-07-10 11:05:00,11.23,11.25,11.23,11.24,146172.0,10.7216,10.7407,10.7216,10.7312,146172.0
2015-07-10 11:10:00,11.24,11.25,11.23,11.24,140508.0,10.7312,10.7407,10.7216,10.7312,140508.0
2015-07-10 11:15:00,11.24,11.25,11.23,11.25,153918.0,10.7312,10.7407,10.7216,10.7407,153918.0
2015-07-10 11:20:00,11.25,11.28,11.25,11.26,342780.0,10.7407,10.7694,10.7407,10.7503,342780.0
2015-07-10 11:25:00,11.26,11.27,11.25,11.25,221778.0,10.7503,10.7598,10.7407,10.7407,221778.0
2015-07-10 11:30:00,11.26,11.26,11.23,11.25,155514.0,10.7503,10.7503,10.7216,10.7407,155514.0
2015-07-10 11:35:00,11.25,11.27,11.24,11.26,122892.0,10.7407,10.7598,10.7312,10.7503,122892.0
2015-07-10 11:40:00,11.26,11.3,11.26,11.3,193926.0,10.7503,10.7885,10.7503,10.7885,193926.0
2015-07-10 11:45:00,11.3,11.33,11.3,11.32,527652.0,10.7885,10.8171,10.7885,10.8076,527652.0
2015-07-10 11:50:00,11.32,11.33,11.31,11.31,226392.0,10.8076,10.8171,10.798,10.798,226392.0
2015-07-10 11:55:00,11.31,11.32,11.3,11.3,139974.0,10.798,10.8076,10.7885,10.7885,139974.0
2015-07-10 12:00:00,11.3,11.31,11.3,11.3,256494.0,10.7885,10.798,10.7885,10.7885,256494.0
2015-07-10 12:05:00,11.3,11.31,11.3,11.31,63180.0,10.7885,10.798,10.7885,10.798,63180.0
2015-07-10 12:10:00,11.31,11.32,11.3,11.31,72330.0,10.798,10.8076,10.7885,10.798,72330.0
2015-07-10 12:15:00,11.31,11.31,11.3,11.31,66000.0,10.798,10.798,10.7885,10.798,66000.0
2015-07-10 12:20:00,11.31,11.32,11.31,11.31,68328.0,10.798,10.8076,10.798,10.798,68328.0
2015-07-10 12:25:00,11.3,11.31,11.3,11.31,56880.0,10.7885,10.798,10.7885,10.798,56880.0
2015-07-10 12:30:00,11.31,11.31,11.26,11.27,279270.0,10.798,10.798,10.7503,10.7598,279270.0
2015-07-10 12:35:00,11.27,11.29,11.25,11.27,90414.0,10.7598,10.7789,10.7407,10.7598,90414.0
2015-07-10 12:40:00,11.28,11.28,11.25,11.26,37224.0,10.7694,10.7694,10.7407,10.7503,37224.0
2015-07-10 12:45:00,11.26,11.29,11.26,11.29,129690.0,10.7503,10.7789,10.7503,10.7789,129690.0
2015-07-10 12:50:00,11.29,11.3,11.28,11.29,43200.0,10.7789,10.7885,10.7694,10.7789,43200.0
2015-07-10 12:55:00,11.29,11.3,11.29,11.29,122796.0,10.7789,10.7885,10.7789,10.7789,122796.0
2015-07-10 13:00:00,11.3,11.3,11.28,11.29,61152.0,10.7885,10.7885,10.7694,10.7789,61152.0
2015-07-10 13:05:00,11.29,11.31,11.28,11.28,177234.0,10.7789,10.798,10.7694,10.7694,177234.0
2015-07-10 13:10:00,11.28,11.28,11.26,11.27,189174.0,10.7694,10.7694,10.7503,10.7598,189174.0
2015-07-10 13:15:00,11.28,11.28,11.24,11.25,294264.0,10.7694,10.7694,10.7312,10.7407,294264.0
2015-07-10 13:20:00,11.26,11.27,11.25,11.27,91440.0,10.7503,10.7598,10.7407,10.7598,91440.0
2015-07-10 13:25:00,11.27,11.28,11.26,11.27,67620.0,10.7598,10.7694,10.7503,10.7598,67620.0
2015-07-10 13:30:00,11.27,11.28,11.26,11.26,74136.0,10.7598,10.7694,10.7503,10.7503,74136.0
2015-07-10 13:35:00,11.27,11.28,11.27,11.28,77184.0,10.7598,10.7694,10.7598,10.7694,77184.0
2015-07-10 13:40:00,11.28,11.28,11.26,11.27,88344.0,10.7694,10.7694,10.7503,10.7598,88344.0
2015-07-10 13:45:00,11.27,11.27,11.23,11.23,82776.0,10.7598,10.7598,10.7216,10.7216,82776.0
2015-07-10 13:50:00,11.23,11.25,11.23,11.24,76536.0,10.7216,10.7407,10.7216,10.7312,76536.0
2015-07-10 13:55:00,11.24,11.26,11.23,11.25,108528.0,10.7312,10.7503,10.7216,10.7407,108528.0
2015-07-10 14:00:00,11.25,11.29,11.24,11.29,168306.0,10.7407,10.7789,10.7312,10.7789,168306.0
2015-07-10 14:05:00,11.28,11.29,11.27,11.28,52458.0,10.7694,10.7789,10.7598,10.7694,52458.0
2015-07-10 14:10:00,11.28,11.3,11.28,11.29,86136.0,10.7694,10.7885,10.7694,10.7789,86136.0
2015-07-10 14:15:00,11.29,11.31,11.29,11.31,179454.0,10.7789,10.798,10.7789,10.798,179454.0
2015-07-10 14:20:00,11.31,11.32,11.3,11.3,87522.0,10.798,10.8076,10.7885,10.7885,87522.0
2015-07-10 14:25:00,11.3,11.31,11.29,11.3,65820.0,10.7885,10.798,10.7789,10.7885,65820.0
2015-07-10 14:30:00,11.3,11.32,11.3,11.31,139896.0,10.7885,10.8076,10.7885,10.798,139896.0
2015-07-10 14:35:00,11.31,11.31,11.3,11.31,33684.0,10.798,10.798,10.7885,10.798,33684.0
2015-07-10 14:40:00,11.31,11.34,11.31,11.34,1769412.0,10.798,10.8267,10.798,10.8267,1769412.0
2015-07-10 14:45:00,11.34,11.34,11.33,11.34,177930.0,10.8267,10.8267,10.8171,10.8267,177930.0
2015-07-10 14:50:00,11.33,11.34,11.33,11.33,238332.0,10.8171,10.8267,10.8171,10.8171,238332.0
2015-07-10 14:55:00,11.34,11.34,11.32,11.34,90960.0,10.8267,10.8267,10.8076,10.8267,90960.0
2015-07-10 15:00:00,11.33,11.34,11.32,11.32,101472.0,10.8171,10.8267,10.8076,10.8076,101472.0
2015-07-10 15:05:00,11.32,11.33,11.32,11.32,25500.0,10.8076,10.8171,10.8076,10.8076,25500.0
2015-07-10 15:10:00,11.32,11.35,11.32,11.35,261348.0,10.8076,10.8362,10.8076,10.8362,261348.0
2015-07-10 15:15:00,11.35,11.37,11.35,11.36,149622.0,10.8362,10.8553,10.8362,10.8457,149622.0
2015-07-10 15:20:00,11.36,11.37,11.35,11.35,130596.0,10.8457,10.8553,10.8362,10.8362,130596.0
2015-07-10 15:25:00,11.35,11.35,11.33,11.33,169134.0,10.8362,10.8362,10.8171,10.8171,169134.0
2015-07-10 15:30:00,11.33,11.34,11.31,11.31,218016.0,10.8171,10.8267,10.798,10.798,218016.0
2015-07-10 15:35:00,11.31,11.33,11.31,11.32,149130.0,10.798,10.8171,10.798,10.8076,149130.0
2015-07-10 15:40:00,11.32,11.34,11.32,11.33,204174.0,10.8076,10.8267,10.8076,10.8171,204174.0
2015-07-10 15:45:00,11.34,11.34,11.31,11.32,332394.0,10.8267,10.8267,10.798,10.8076,332394.0
2015-07-10 15:50:00,11.33,11.34,11.32,11.33,575106.0,10.8171,10.8267,10.8076,10.8171,575106.0
2015-07-10 15:55:00,11.32,11.33,11.28,11.29,901266.0,10.8076,10.8171,10.7694,10.7789,901266.0
2015-07-13 09:30:00,11.53,11.56,11.53,11.55,907812.0,11.0081,11.0367,11.0081,11.0271,907812.0
2015-07-13 09:35:00,11.56,11.58,11.54,11.55,637548.0,11.0367,11.0558,11.0176,11.0271,637548.0
2015-07-13 09:40:00,11.56,11.58,11.55,11.57,393102.0,11.0367,11.0558,11.0271,11.0462,393102.0
2015-07-13 09:45:00,11.57,11.61,11.57,11.61,1104186.0,11.0462,11.0844,11.0462,11.0844,1104186.0
2015-07-13 09:50:00,11.61,11.63,11.56,11.56,908688.0,11.0844,11.1035,11.0367,11.0367,908688.0
2015-07-13 09:55:00,11.56,11.6,11.56,11.59,314058.0,11.0367,11.0749,11.0367,11.0653,314058.0
2015-07-13 10:00:00,11.6,11.62,11.58,11.58,224136.0,11.0749,11.094,11.0558,11.0558,224136.0
2015-07-13 10:05:00,11.58,11.61,11.58,11.6,165684.0,11.0558,11.0844,11.0558,11.0749,165684.0
2015-07-13 10:10:00,11.6,11.62,11.59,11.62,243498.0,11.0749,11.094,11.0653,11.094,243498.0
2015-07-13 10:15:00,11.62,11.64,11.62,11.63,250920.0,11.094,11.1131,11.094,11.1035,250920.0
2015-07-13 10:20:00,11.63,11.64,11.6,11.61,99582.0,11.1035,11.1131,11.0749,11.0844,99582.0
2015-07-13 10:25:00,11.6,11.61,11.59,11.59,157326.0,11.0749,11.0844,11.0653,11.0653,157326.0
2015-07-13 10:30:00,11.6,11.61,11.59,11.6,83910.0,11.0749,11.0844,11.0653,11.0749,83910.0
2015-07-13 10:35:00,11.6,11.6,11.58,11.59,76026.0,11.0749,11.0749,11.0558,11.0653,76026.0
2015-07-13 10:40:00,11.59,11.6,11.58,11.59,111600.0,11.0653,11.0749,11.0558,11.0653,111600.0
2015-07-13 10:45:00,11.6,11.6,11.59,11.6,103650.0,11.0749,11.0749,11.0653,11.0749,103650.0
2015-07-13 10:50:00,11.59,11.6,11.59,11.6,334770.0,11.0653,11.0749,11.0653,11.0749,334770.0
2015-07-13 10:55:00,11.6,11.61,11.6,11.6,213696.0,11.0749,11.0844,11.0749,11.0749,213696.0
2015-07-13 11:00:00,11.6,11.62,11.6,11.61,97800.0,11.0749,11.094,11.0749,11.0844,97800.0
2015-07-13 11:05:00,11.61,11.62,11.6,11.6,76680.0,11.0844,11.094,11.0749,11.0749,76680.0
2015-07-13 11:10:00,11.61,11.62,11.57,11.58,187296.0,11.0844,11.094,11.0462,11.0558,187296.0
2015-07-13 11:15:00,11.58,11.59,11.56,11.58,168630.0,11.0558,11.0653,11.0367,11.0558,168630.0
2015-07-13 11:20:00,11.58,11.6,11.58,11.6,102462.0,11.0558,11.0749,11.0558,11.0749,102462.0
2015-07-13 11:25:00,11.59,11.6,11.58,11.6,123858.0,11.0653,11.0749,11.0558,11.0749,123858.0
2015-07-13 11:30:00,11.6,11.63,11.59,11.63,252546.0,11.0749,11.1035,11.0653,11.1035,252546.0
2015-07-13 11:35:00,11.63,11.63,11.62,11.62,187692.0,11.1035,11.1035,11.094,11.094,187692.0
2015-07-13 11:40:00,11.62,11.63,11.6,11.6,59334.0,11.094,11.1035,11.0749,11.0749,59334.0
2015-07-13 11:45:00,11.6,11.61,11.6,11.6,66690.0,11.0749,11.0844,11.0749,11.0749,66690.0
2015-07-13 11:50:00,11.6,11.61,11.6,11.6,175452.0,11.0749,11.0844,11.0749,11.0749,175452.0
2015-07-13 11:55:00,11.6,11.61,11.59,11.61,98628.0,11.0749,11.0844,11.0653,11.0844,98628.0
2015-07-13 12:00:00,11.61,11.61,11.6,11.6,58704.0,11.0844,11.0844,11.0749,11.0749,58704.0
2015-07-13 12:05:00,11.6,11.6,11.59,11.6,41100.0,11.0749,11.0749,11.0653,11.0749,41100.0
2015-07-13 12:10:00,11.6,11.61,11.59,11.6,67350.0,11.0749,11.0844,11.0653,11.0749,67350.0
2015-07-13 12:15:00,11.6,11.61,11.58,11.58,155298.0,11.0749,11.0844,11.0558,11.0558,155298.0
2015-07-13 12:20:00,11.58,11.59,11.58,11.58,46044.0,11.0558,11.0653,11.0558,11.0558,46044.0
2015-07-13 12:25:00,11.58,11.6,11.58,11.6,82824.0,11.0558,11.0749,11.0558,11.0749,82824.0
2015-07-13 12:30:00,11.6,11.6,11.59,11.59,46818.0,11.0749,11.0749,11.0653,11.0653,46818.0
2015-07-13 12:35:00,11.6,11.6,11.58,11.58,101058.0,11.0749,11.0749,11.0558,11.0558,101058.0
2015-07-13 12:40:00,11.58,11.58,11.57,11.57,124518.0,11.0558,11.0558,11.0462,11.0462,124518.0
2015-07-13 12:45:00,11.57,11.58,11.56,11.58,53616.0,11.0462,11.0558,11.0367,11.0558,53616.0
2015-07-13 12:50:00,11.58,11.58,11.56,11.56,96342.0,11.0558,11.0558,11.0367,11.0367,96342.0
2015-07-13 12:55:00,11.56,11.58,11.56,11.57,98400.0,11.0367,11.0558,11.0367,11.0462,98400.0
2015-07-13 13:00:00,11.57,11.58,11.56,11.57,97848.0,11.0462,11.0558,11.0367,11.0462,97848.0
2015-07-13 13:05:00,11.57,11.59,11.57,11.59,155550.0,11.0462,11.0653,11.0462,11.0653,155550.0
2015-07-13 13:10:00,11.59,11.59,11.58,11.58,121650.0,11.0653,11.0653,11.0558,11.0558,121650.0
2015-07-13 13:15:00,11.58,11.59,11.58,11.58,120612.0,11.0558,11.0653,11.0558,11.0558,120612.0
2015-07-13 13:20:00,11.58,11.59,11.58,11.59,70800.0,11.0558,11.0653,11.0558,11.0653,70800.0
2015-07-13 13:25:00,11.58,11.59,11.58,11.59,111786.0,11.0558,11.0653,11.0558,11.0653,111786.0
2015-07-13 13:30:00,11.59,11.6,11.59,11.59,96708.0,11.0653,11.0749,11.0653,11.0653,96708.0
2015-07-13 13:35:00,11.59,11.6,11.59,11.6,121416.0,11.0653,11.0749,11.0653,11.0749,121416.0
2015-07-13 13:40:00,11.6,11.6,11.58,11.6,48900.0,11.0749,11.0749,11.0558,11.0749,48900.0
2015-07-13 13:45:00,11.6,11.6,11.58,11.59,95196.0,11.0749,11.0749,11.0558,11.0653,95196.0
2015-07-13 13:50:00,11.59,11.59,11.58,11.58,80112.0,11.0653,11.0653,11.0558,11.0558,80112.0
2015-07-13 13:55:00,11.58,11.58,11.57,11.58,97998.0,11.0558,11.0558,11.0462,11.0558,97998.0
2015-07-13 14:00:00,11.58,11.59,11.58,11.59,78054.0,11.0558,11.0653,11.0558,11.0653,78054.0
2015-07-13 14:05:00,11.58,11.6,11.58,11.6,160158.0,11.0558,11.0749,11.0558,11.0749,160158.0
2015-07-13 14:10:00,11.6,11.61,11.6,11.6,94974.0,11.0749,11.0844,11.0749,11.0749,94974.0
2015-07-13 14:15:00,11.6,11.61,11.6,11.61,135834.0,11.0749,11.0844,11.0749,11.0844,135834.0
2015-07-13 14:20:00,11.61,11.62,11.61,11.61,277182.0,11.0844,11.094,11.0844,11.0844,277182.0
2015-07-13 14:25:00,11.62,11.62,11.6,11.6,52206.0,11.094,11.094,11.0749,11.0749,52206.0
2015-07-13 14:30:00,11.6,11.61,11.6,11.61,69414.0,11.0749,11.0844,11.0749,11.0844,69414.0
2015-07-13 14:35:00,11.61,11.61,11.6,11.6,169362.0,11.0844,11.0844,11.0749,11.0749,169362.0
2015-07-13 14:40:00,11.6,11.62,11.6,11.61,132534.0,11.0749,11.094,11.0749,11.0844,132534.0
2015-07-13 14:45:00,11.61,11.61,11.6,11.61,78600.0,11.0844,11.0844,11.0749,11.0844,78600.0
2015-07-13 14:50:00,11.61,11.63,11.61,11.63,157446.0,11.0844,11.1035,11.0844,11.1035,157446.0
2015-07-13 14:55:00,11.63,11.65,11.63,11.64,323772.0,11.1035,11.1226,11.1035,11.1131,323772.0
2015-07-13 15:00:00,11.65,11.66,11.65,11.65,82554.0,11.1226,11.1322,11.1226,11.1226,82554.0
2015-07-13 15:05:00,11.65,11.65,11.64,11.64,49050.0,11.1226,11.1226,11.1131,11.1131,49050.0
2015-07-13 15:10:00,11.64,11.65,11.63,11.64,95628.0,11.1131,11.1226,11.1035,11.1131,95628.0
2015-07-13 15:15:00,11.64,11.65,11.64,11.64,69204.0,11.1131,11.1226,11.1131,11.1131,69204.0
2015-07-13 15:20:00,11.64,11.66,11.64,11.66,154194.0,11.1131,11.1322,11.1131,11.1322,154194.0
2015-07-13 15:25:00,11.66,11.67,11.65,11.67,535290.0,11.1322,11.1417,11.1226,11.1417,535290.0
2015-07-13 15:30:00,11.67,11.68,11.65,11.66,274056.0,11.1417,11.1513,11.1226,11.1322,274056.0
2015-07-13 15:35:00,11.66,11.67,11.66,11.66,176436.0,11.1322,11.1417,11.1322,11.1322,176436.0
2015-07-13 15:40:00,11.67,11.67,11.67,11.67,385908.0,11.1417,11.1417,11.1417,11.1417,385908.0
2015-07-13 15:45:00,11.67,11.68,11.67,11.67,584400.0,11.1417,11.1513,11.1417,11.1417,584400.0
2015-07-13 15:50:00,11.67,11.68,11.67,11.68,366612.0,11.1417,11.1513,11.1417,11.1513,366612.0
2015-07-13 15:55:00,11.68,11.68,11.66,11.66,895434.0,11.1513,11.1513,11.1322,11.1322,895434.0
2015-07-14 09:30:00,11.65,11.67,11.65,11.67,364800.0,11.1226,11.1417,11.1226,11.1417,364800.0
2015-07-14 09:35:00,11.66,11.7,11.66,11.69,455454.0,11.1322,11.1704,11.1322,11.1608,455454.0
2015-07-14 09:40:00,11.69,11.7,11.66,11.7,163260.0,11.1608,11.1704,11.1322,11.1704,163260.0
2015-07-14 09:45:00,11.7,11.73,11.7,11.72,350136.0,11.1704,11.199,11.1704,11.1895,350136.0
2015-07-14 09:50:00,11.73,11.74,11.72,11.74,353196.0,11.199,11.2085,11.1895,11.2085,353196.0
2015-07-14 09:55:00,11.74,11.74,11.72,11.73,97944.0,11.2085,11.2085,11.1895,11.199,97944.0
2015-07-14 10:00:00,11.73,11.74,11.72,11.74,171774.0,11.199,11.2085,11.1895,11.2085,171774.0
2015-07-14 10:05:00,11.73,11.74,11.72,11.72,149340.0,11.199,11.2085,11.1895,11.1895,149340.0
2015-07-14 10:10:00,11.72,11.74,11.71,11.73,145050.0,11.1895,11.2085,11.1799,11.199,145050.0
2015-07-14 10:15:00,11.74,11.74,11.72,11.74,135144.0,11.2085,11.2085,11.1895,11.2085,135144.0
2015-07-14 10:20:00,11.74,11.76,11.74,11.74,168168.0,11.2085,11.2276,11.2085,11.2085,168168.0
2015-07-14 10:25:00,11.74,11.76,11.74,11.76,94206.0,11.2085,11.2276,11.2085,11.2276,94206.0
2015-07-14 10:30:00,11.76,11.77,11.75,11.76,178434.0,11.2276,11.2372,11.2181,11.2276,178434.0
2015-07-14 10:35:00,11.76,11.77,11.76,11.76,65394.0,11.2276,11.2372,11.2276,11.2276,65394.0
2015-07-14 10:40:00,11.76,11.77,11.75,11.77,68352.0,11.2276,11.2372,11.2181,11.2372,68352.0
2015-07-14 10:45:00,11.77,11.77,11.75,11.76,86010.0,11.2372,11.2372,11.2181,11.2276,86010.0
2015-07-14 10:50:00,11.76,11.78,11.76,11.77,106164.0,11.2276,11.2467,11.2276,11.2372,106164.0
2015-07-14 10:55:00,11.78,11.78,11.76,11.77,77262.0,11.2467,11.2467,11.2276,11.2372,77262.0
2015-07-14 11:00:00,11.77,11.79,11.77,11.79,167772.0,11.2372,11.2563,11.2372,11.2563,167772.0
2015-07-14 11:05:00,11.79,11.8,11.78,11.78,125706.0,11.2563,11.2658,11.2467,11.2467,125706.0
2015-07-14 11:10:00,11.79,11.8,11.78,11.79,122160.0,11.2563,11.2658,11.2467,11.2563,122160.0
2015-07-14 11:15:00,11.79,11.81,11.79,11.8,221850.0,11.2563,11.2754,11.2563,11.2658,221850.0
2015-07-14 11:20:00,11.8,11.8,11.79,11.8,315138.0,11.2658,11.2658,11.2563,11.2658,315138.0
2015-07-14 11:25:00,11.8,11.81,11.79,11.8,122016.0,11.2658,11.2754,11.2563,11.2658,122016.0
2015-07-14 11:30:00,11.8,11.81,11.8,11.8,97476.0,11.2658,11.2754,11.2658,11.2658,97476.0
2015-07-14 11:35:00,11.8,11.81,11.8,11.8,73200.0,11.2658,11.2754,11.2658,11.2658,73200.0
2015-07-14 11:40:00,11.8,11.81,11.8,11.8,68556.0,11.2658,11.2754,11.2658,11.2658,68556.0
2015-07-14 11:45:00,11.81,11.81,11.79,11.8,104010.0,11.2754,11.2754,11.2563,11.2658,104010.0
2015-07-14 11:50:00,11.8,11.82,11.8,11.82,160986.0,11.2658,11.2849,11.2658,11.2849,160986.0
2015-07-14 11:55:00,11.82,11.82,11.8,11.81,110124.0,11.2849,11.2849,11.2658,11.2754,110124.0
2015-07-14 12:00:00,11.81,11.83,11.81,11.82,142170.0,11.2754,11.2945,11.2754,11.2849,142170.0
2015-07-14 12:05:00,11.82,11.82,11.8,11.81,204966.0,11.2849,11.2849,11.2658,11.2754,204966.0
2015-07-14 12:10:00,11.81,11.81,11.8,11.8,94836.0,11.2754,11.2754,11.2658,11.2658,94836.0
2015-07-14 12:15:00,11.8,11.8,11.8,11.8,82020.0,11.2658,11.2658,11.2658,11.2658,82020.0
2015-07-14 12:20:00,11.81,11.81,11.79,11.79,103038.0,11.2754,11.2754,11.2563,11.2563,103038.0
2015-07-14 12:25:00,11.8,11.8,11.79,11.8,54600.0,11.2658,11.2658,11.2563,11.2658,54600.0
2015-07-14 12:30:00,11.8,11.8,11.8,11.8,58698.0,11.2658,11.2658,11.2658,11.2658,58698.0
2015-07-14 12:35:00,11.8,11.8,11.79,11.79,35142.0,11.2658,11.2658,11.2563,11.2563,35142.0
2015-07-14 12:40:00,11.8,11.8,11.79,11.79,78474.0,11.2658,11.2658,11.2563,11.2563,78474.0
2015-07-14 12:45:00,11.79,11.79,11.76,11.77,236940.0,11.2563,11.2563,11.2276,11.2372,236940.0
2015-07-14 12:50:00,11.77,11.78,11.77,11.77,69360.0,11.2372,11.2467,11.2372,11.2372,69360.0
2015-07-14 12:55:00,11.77,11.78,11.77,11.78,141684.0,11.2372,11.2467,11.2372,11.2467,141684.0
2015-07-14 13:00:00,11.78,11.79,11.77,11.78,42570.0,11.2467,11.2563,11.2372,11.2467,42570.0
2015-07-14 13:05:00,11.78,11.79,11.78,11.79,63018.0,11.2467,11.2563,11.2467,11.2563,63018.0
2015-07-14 13:10:00,11.79,11.81,11.79,11.8,64200.0,11.2563,11.2754,11.2563,11.2658,64200.0
2015-07-14 13:15:00,11.8,11.8,11.79,11.79,86490.0,11.2658,11.2658,11.2563,11.2563,86490.0
2015-07-14 13:20:00,11.79,11.79,11.79,11.79,46056.0,11.2563,11.2563,11.2563,11.2563,46056.0
2015-07-14 13:25:00,11.79,11.8,11.79,11.8,87438.0,11.2563,11.2658,11.2563,11.2658,87438.0
2015-07-14 13:30:00,11.8,11.81,11.8,11.8,184896.0,11.2658,11.2754,11.2658,11.2658,184896.0
2015-07-14 13:35:00,11.8,11.8,11.79,11.8,71736.0,11.2658,11.2658,11.2563,11.2658,71736.0
2015-07-14 13:40:00,11.8,11.8,11.78,11.78,63648.0,11.2658,11.2658,11.2467,11.2467,63648.0
2015-07-14 13:45:00,11.78,11.8,11.78,11.8,59850.0,11.2467,11.2658,11.2467,11.2658,59850.0
2015-07-14 13:50:00,11.8,11.8,11.8,11.8,75000.0,11.2658,11.2658,11.2658,11.2658,75000.0
2015-07-14 13:55:00,11.8,11.81,11.8,11.81,59274.0,11.2658,11.2754,11.2658,11.2754,59274.0
2015-07-14 14:00:00,11.81,11.81,11.8,11.8,84792.0,11.2754,11.2754,11.2658,11.2658,84792.0
2015-07-14 14:05:00,11.8,11.81,11.8,11.81,144756.0,11.2658,11.2754,11.2658,11.2754,144756.0
2015-07-14 14:10:00,11.81,11.81,11.81,11.81,107778.0,11.2754,11.2754,11.2754,11.2754,107778.0
2015-07-14 14:15:00,11.81,11.82,11.81,11.82,305208.0,11.2754,11.2849,11.2754,11.2849,305208.0
2015-07-14 14:20:00,11.82,11.82,11.81,11.82,126744.0,11.2849,11.2849,11.2754,11.2849,126744.0
2015-07-14 14:25:00,11.82,11.83,11.81,11.83,109788.0,11.2849,11.2945,11.2754,11.2945,109788.0
2015-07-14 14:30:00,11.83,11.85,11.82,11.84,504720.0,11.2945,11.3136,11.2849,11.304,504720.0
2015-07-14 14:35:00,11.85,11.85,11.84,11.85,194250.0,11.3136,11.3136,11.304,11.3136,194250.0
2015-07-14 14:40:00,11.85,11.85,11.84,11.84,130284.0,11.3136,11.3136,11.304,11.304,130284.0
2015-07-14 14:45:00,11.84,11.84,11.83,11.83,166674.0,11.304,11.304,11.2945,11.2945,166674.0
2015-07-14 14:50:00,11.83,11.85,11.83,11.85,128340.0,11.2945,11.3136,11.2945,11.3136,128340.0
2015-07-14 14:55:00,11.85,11.85,11.84,11.85,68880.0,11.3136,11.3136,11.304,11.3136,68880.0
2015-07-14 15:00:00,11.85,11.87,11.85,11.87,275154.0,11.3136,11.3327,11.3136,11.3327,275154.0
2015-07-14 15:05:00,11.87,11.87,11.86,11.86,110982.0,11.3327,11.3327,11.3231,11.3231,110982.0
2015-07-14 15:10:00,11.86,11.87,11.86,11.86,170004.0,11.3231,11.3327,11.3231,11.3231,170004.0
2015-07-14 15:15:00,11.86,11.87,11.86,11.87,205932.0,11.3231,11.3327,11.3231,11.3327,205932.0
2015-07-14 15:20:00,11.87,11.87,11.85,11.86,168990.0,11.3327,11.3327,11.3136,11.3231,168990.0
2015-07-14 15:25:00,11.86,11.87,11.86,11.86,151152.0,11.3231,11.3327,11.3231,11.3231,151152.0
2015-07-14 15:30:00,11.86,11.87,11.85,11.85,193368.0,11.3231,11.3327,11.3136,11.3136,193368.0
2015-07-14 15:35:00,11.85,11.86,11.84,11.84,256884.0,11.3136,11.3231,11.304,11.304,256884.0
2015-07-14 15:40:00,11.85,11.85,11.83,11.84,261954.0,11.3136,11.3136,11.2945,11.304,261954.0
2015-07-14 15:45:00,11.84,11.84,11.84,11.84,250296.0,11.304,11.304,11.304,11.304,250296.0
2015-07-14 15:50:00,11.84,11.85,11.82,11.83,188820.0,11.304,11.3136,11.2849,11.2945,188820.0
2015-07-14 15:55:00,11.83,11.83,11.81,11.81,487794.0,11.2945,11.2945,11.2754,11.2754,487794.0
2015-07-15 09:30:00,11.82,11.86,11.79,11.86,316362.0,11.2849,11.3231,11.2563,11.3231,316362.0
2015-07-15 09:35:00,11.86,11.86,11.81,11.81,132990.0,11.3231,11.3231,11.2754,11.2754,132990.0
2015-07-15 09:40:00,11.81,11.83,11.79,11.82,166332.0,11.2754,11.2945,11.2563,11.2849,166332.0
2015-07-15 09:45:00,11.82,11.84,11.81,11.81,130854.0,11.2849,11.304,11.2754,11.2754,130854.0
2015-07-15 09:50:00,11.81,11.83,11.81,11.83,177654.0,11.2754,11.2945,11.2754,11.2945,177654.0
2015-07-15 09:55:00,11.84,11.85,11.83,11.84,42042.0,11.304,11.3136,11.2945,11.304,42042.0
2015-07-15 10:00:00,11.85,11.85,11.82,11.83,86052.0,11.3136,11.3136,11.2849,11.2945,86052.0
2015-07-15 10:05:00,11.83,11.87,11.82,11.86,229200.0,11.2945,11.3327,11.2849,11.3231,229200.0
2015-07-15 10:10:00,11.86,11.87,11.85,11.86,41214.0,11.3231,11.3327,11.3136,11.3231,41214.0
2015-07-15 10:15:00,11.86,11.88,11.85,11.86,161670.0,11.3231,11.3422,11.3136,11.3231,161670.0
2015-07-15 10:20:00,11.86,11.87,11.84,11.85,74220.0,11.3231,11.3327,11.304,11.3136,74220.0
2015-07-15 10:25:00,11.85,11.86,11.85,11.85,94860.0,11.3136,11.3231,11.3136,11.3136,94860.0
2015-07-15 10:30:00,11.85,11.86,11.85,11.85,74352.0,11.3136,11.3231,11.3136,11.3136,74352.0
2015-07-15 10:35:00,11.87,11.88,11.86,11.88,129420.0,11.3327,11.3422,11.3231,11.3422,129420.0
2015-07-15 10:40:00,11.88,11.89,11.88,11.88,226224.0,11.3422,11.3518,11.3422,11.3422,226224.0
2015-07-15 10:45:00,11.89,11.89,11.87,11.88,86400.0,11.3518,11.3518,11.3327,11.3422,86400.0
2015-07-15 10:50:00,11.88,11.9,11.88,11.89,119712.0,11.3422,11.3613,11.3422,11.3518,119712.0
2015-07-15 10:55:00,11.89,11.9,11.88,11.88,85188.0,11.3518,11.3613,11.3422,11.3422,85188.0
2015-07-15 11:00:00,11.88,11.9,11.88,11.9,89280.0,11.3422,11.3613,11.3422,11.3613,89280.0
2015-07-15 11:05:00,11.9,11.91,11.88,11.91,336756.0,11.3613,11.3709,11.3422,11.3709,336756.0
2015-07-15 11:10:00,11.91,11.91,11.88,11.88,78354.0,11.3709,11.3709,11.3422,11.3422,78354.0
2015-07-15 11:15:00,11.88,11.89,11.88,11.88,98640.0,11.3422,11.3518,11.3422,11.3422,98640.0
2015-07-15 11:20:00,11.88,11.9,11.88,11.89,134496.0,11.3422,11.3613,11.3422,11.3518,134496.0
2015-07-15 11:25:00,11.89,11.89,11.87,11.88,67962.0,11.3518,11.3518,11.3327,11.3422,67962.0
2015-07-15 11:30:00,11.87,11.89,11.87,11.88,78024.0,11.3327,11.3518,11.3327,11.3422,78024.0
2015-07-15 11:35:00,11.88,11.88,11.86,11.88,153666.0,11.3422,11.3422,11.3231,11.3422,153666.0
2015-07-15 11:40:00,11.88,11.88,11.87,11.88,64380.0,11.3422,11.3422,11.3327,11.3422,64380.0
2015-07-15 11:45:00,11.88,11.88,11.85,11.86,118674.0,11.3422,11.3422,11.3136,11.3231,118674.0
2015-07-15 11:50:00,11.86,11.86,11.84,11.85,104256.0,11.3231,11.3231,11.304,11.3136,104256.0
2015-07-15 11:55:00,11.84,11.85,11.84,11.85,84336.0,11.304,11.3136,11.304,11.3136,84336.0
2015-07-15 12:00:00,11.85,11.86,11.85,11.86,96222.0,11.3136,11.3231,11.3136,11.3231,96222.0
2015-07-15 12:05:00,11.85,11.87,11.85,11.86,50250.0,11.3136,11.3327,11.3136,11.3231,50250.0
2015-07-15 12:10:00,11.86,11.86,11.84,11.85,65640.0,11.3231,11.3231,11.304,11.3136,65640.0
2015-07-15 12:15:00,11.85,11.85,11.83,11.83,166806.0,11.3136,11.3136,11.2945,11.2945,166806.0
2015-07-15 12:20:00,11.83,11.85,11.83,11.85,65166.0,11.2945,11.3136,11.2945,11.3136,65166.0
2015-07-15 12:25:00,11.85,11.85,11.84,11.85,128790.0,11.3136,11.3136,11.304,11.3136,128790.0
2015-07-15 12:30:00,11.85,11.86,11.83,11.84,91830.0,11.3136,11.3231,11.2945,11.304,91830.0
2015-07-15 12:35:00,11.83,11.85,11.83,11.85,62154.0,11.2945,11.3136,11.2945,11.3136,62154.0
2015-07-15 12:40:00,11.85,11.87,11.85,11.87,148248.0,11.3136,11.3327,11.3136,11.3327,148248.0
2015-07-15 12:45:00,11.87,11.87,11.85,11.85,98526.0,11.3327,11.3327,11.3136,11.3136,98526.0
2015-07-15 12:50:00,11.85,11.85,11.82,11.83,141420.0,11.3136,11.3136,11.2849,11.2945,141420.0
2015-07-15 12:55:00,11.84,11.85,11.83,11.84,59400.0,11.304,11.3136,11.2945,11.304,59400.0
2015-07-15 13:00:00,11.84,11.85,11.83,11.84,82068.0,11.304,11.3136,11.2945,11.304,82068.0
2015-07-15 13:05:00,11.84,11.86,11.84,11.85,61800.0,11.304,11.3231,11.304,11.3136,61800.0
2015-07-15 13:10:00,11.85,11.88,11.85,11.87,109050.0,11.3136,11.3422,11.3136,11.3327,109050.0
2015-07-15 13:15:00,11.87,11.88,11.86,11.87,145548.0,11.3327,11.3422,11.3231,11.3327,145548.0
2015-07-15 13:20:00,11.87,11.87,11.86,11.86,29040.0,11.3327,11.3327,11.3231,11.3231,29040.0
2015-07-15 13:25:00,11.86,11.87,11.86,11.86,104880.0,11.3231,11.3327,11.3231,11.3231,104880.0
2015-07-15 13:30:00,11.86,11.87,11.85,11.87,142296.0,11.3231,11.3327,11.3136,11.3327,142296.0
2015-07-15 13:35:00,11.87,11.88,11.85,11.85,110028.0,11.3327,11.3422,11.3136,11.3136,110028.0
2015-07-15 13:40:00,11.85,11.85,11.84,11.85,39420.0,11.3136,11.3136,11.304,11.3136,39420.0
2015-07-15 13:45:00,11.85,11.85,11.85,11.85,39750.0,11.3136,11.3136,11.3136,11.3136,39750.0
2015-07-15 13:50:00,11.85,11.85,11.84,11.85,64200.0,11.3136,11.3136,11.304,11.3136,64200.0
2015-07-15 13:55:00,11.85,11.85,11.85,11.85,47364.0,11.3136,11.3136,11.3136,11.3136,47364.0
2015-07-15 14:00:00,11.85,11.85,11.84,11.85,54720.0,11.3136,11.3136,11.304,11.3136,54720.0
2015-07-15 14:05:00,11.85,11.85,11.84,11.85,26820.0,11.3136,11.3136,11.304,11.3136,26820.0
2015-07-15 14:10:00,11.85,11.86,11.85,11.86,24600.0,11.3136,11.3231,11.3136,11.3231,24600.0
2015-07-15 14:15:00,11.85,11.87,11.85,11.87,65844.0,11.3136,11.3327,11.3136,11.3327,65844.0
2015-07-15 14:20:00,11.86,11.87,11.86,11.86,45348.0,11.3231,11.3327,11.3231,11.3231,45348.0
2015-07-15 14:25:00,11.86,11.86,11.85,11.85,62250.0,11.3231,11.3231,11.3136,11.3136,62250.0
2015-07-15 14:30:00,11.85,11.85,11.83,11.83,285810.0,11.3136,11.3136,11.2945,11.2945,285810.0
2015-07-15 14:35:00,11.82,11.82,11.79,11.8,532602.0,11.2849,11.2849,11.2563,11.2658,532602.0
2015-07-15 14:40:00,11.81,11.81,11.76,11.76,528528.0,11.2754,11.2754,11.2276,11.2276,528528.0
2015-07-15 14:45:00,11.76,11.76,11.72,11.74,475908.0,11.2276,11.2276,11.1895,11.2085,475908.0
2015-07-15 14:50:00,11.74,11.74,11.72,11.72,299556.0,11.2085,11.2085,11.1895,11.1895,299556.0
2015-07-15 14:55:00,11.72,11.74,11.71,11.74,207648.0,11.1895,11.2085,11.1799,11.2085,207648.0
2015-07-15 15:00:00,11.74,11.77,11.74,11.76,309372.0,11.2085,11.2372,11.2085,11.2276,309372.0
2015-07-15 15:05:00,11.76,11.77,11.74,11.74,111366.0,11.2276,11.2372,11.2085,11.2085,111366.0
2015-07-15 15:10:00,11.74,11.76,11.73,11.75,105636.0,11.2085,11.2276,11.199,11.2181,105636.0
2015-07-15 15:15:00,11.75,11.76,11.74,11.76,219456.0,11.2181,11.2276,11.2085,11.2276,219456.0
2015-07-15 15:20:00,11.76,11.76,11.73,11.74,73506.0,11.2276,11.2276,11.199,11.2085,73506.0
2015-07-15 15:25:00,11.74,11.77,11.73,11.77,89988.0,11.2085,11.2372,11.199,11.2372,89988.0
2015-07-15 15:30:00,11.77,11.8,11.76,11.8,336024.0,11.2372,11.2658,11.2276,11.2658,336024.0
2015-07-15 15:35:00,11.79,11.81,11.78,11.78,229284.0,11.2563,11.2754,11.2467,11.2467,229284.0
2015-07-15 15:40:00,11.78,11.79,11.76,11.77,327090.0,11.2467,11.2563,11.2276,11.2372,327090.0
2015-07-15 15:45:00,11.77,11.77,11.75,11.77,199368.0,11.2372,11.2372,11.2181,11.2372,199368.0
2015-07-15 15:50:00,11.77,11.8,11.77,11.8,387618.0,11.2372,11.2658,11.2372,11.2658,387618.0
2015-07-15 15:55:00,11.8,11.81,11.78,11.81,379542.0,11.2658,11.2754,11.2467,11.2754,379542.0
2015-07-16 09:30:00,12.01,12.02,11.99,12.0,711846.0,11.4663,11.4759,11.4472,11.4568,711846.0
2015-07-16 09:35:00,11.99,12.0,11.97,11.98,252222.0,11.4472,11.4568,11.4281,11.4377,252222.0
2015-07-16 09:40:00,11.98,12.01,11.97,12.01,1113054.0,11.4377,11.4663,11.4281,11.4663,1113054.0
2015-07-16 09:45:00,12.01,12.02,11.99,12.01,392328.0,11.4663,11.4759,11.4472,11.4663,392328.0
2015-07-16 09:50:00,12.02,12.03,12.01,12.02,393252.0,11.4759,11.4854,11.4663,11.4759,393252.0
2015-07-16 09:55:00,12.02,12.02,12.01,12.01,261954.0,11.4759,11.4759,11.4663,11.4663,261954.0
2015-07-16 10:00:00,12.0,12.03,12.0,12.0,221142.0,11.4568,11.4854,11.4568,11.4568,221142.0
2015-07-16 10:05:00,12.01,12.01,11.99,12.0,204990.0,11.4663,11.4663,11.4472,11.4568,204990.0
2015-07-16 10:10:00,12.0,12.01,11.96,11.97,207054.0,11.4568,11.4663,11.4186,11.4281,207054.0
2015-07-16 10:15:00,11.97,11.99,11.97,11.99,142254.0,11.4281,11.4472,11.4281,11.4472,142254.0
2015-07-16 10:20:00,11.99,12.01,11.99,12.01,197880.0,11.4472,11.4663,11.4472,11.4663,197880.0
2015-07-16 10:25:00,12.01,12.02,12.0,12.0,150270.0,11.4663,11.4759,11.4568,11.4568,150270.0
2015-07-16 10:30:00,12.0,12.01,11.99,12.0,91230.0,11.4568,11.4663,11.4472,11.4568,91230.0
2015-07-16 10:35:00,12.0,12.01,11.99,11.99,92850.0,11.4568,11.4663,11.4472,11.4472,92850.0
2015-07-16 10:40:00,11.99,12.0,11.97,11.98,253356.0,11.4472,11.4568,11.4281,11.4377,253356.0
2015-07-16 10:45:00,11.98,11.99,11.98,11.99,221658.0,11.4377,11.4472,11.4377,11.4472,221658.0
2015-07-16 10:50:00,11.99,12.01,11.99,12.01,154986.0,11.4472,11.4663,11.4472,11.4663,154986.0
2015-07-16 10:55:00,12.01,12.02,12.01,12.01,151500.0,11.4663,11.4759,11.4663,11.4663,151500.0
2015-07-16 11:00:00,12.02,12.03,12.02,12.02,200604.0,11.4759,11.4854,11.4759,11.4759,200604.0
2015-07-16 11:05:00,12.02,12.02,12.01,12.01,52494.0,11.4759,11.4759,11.4663,11.4663,52494.0
2015-07-16 11:10:00,12.01,12.01,12.0,12.01,67944.0,11.4663,11.4663,11.4568,11.4663,67944.0
2015-07-16 11:15:00,12.01,12.01,11.99,12.0,74580.0,11.4663,11.4663,11.4472,11.4568,74580.0
2015-07-16 11:20:00,12.0,12.01,12.0,12.0,75744.0,11.4568,11.4663,11.4568,11.4568,75744.0
2015-07-16 11:25:00,12.0,12.02,12.0,12.02,125490.0,11.4568,11.4759,11.4568,11.4759,125490.0
2015-07-16 11:30:00,12.02,12.03,12.02,12.03,98568.0,11.4759,11.4854,11.4759,11.4854,98568.0
2015-07-16 11:35:00,12.03,12.04,12.03,12.04,183996.0,11.4854,11.495,11.4854,11.495,183996.0
2015-07-16 11:40:00,12.04,12.05,12.04,12.05,332442.0,11.495,11.5045,11.495,11.5045,332442.0
2015-07-16 11:45:00,12.05,12.05,12.04,12.05,87234.0,11.5045,11.5045,11.495,11.5045,87234.0
2015-07-16 11:50:00,12.05,12.05,12.03,12.03,78390.0,11.5045,11.5045,11.4854,11.4854,78390.0
2015-07-16 11:55:00,12.03,12.04,12.03,12.03,46296.0,11.4854,11.495,11.4854,11.4854,46296.0
2015-07-16 12:00:00,12.03,12.03,12.03,12.03,160596.0,11.4854,11.4854,11.4854,11.4854,160596.0
2015-07-16 12:05:00,12.03,12.03,12.02,12.03,191328.0,11.4854,11.4854,11.4759,11.4854,191328.0
2015-07-16 12:10:00,12.03,12.04,12.03,12.04,58200.0,11.4854,11.495,11.4854,11.495,58200.0
2015-07-16 12:15:00,12.04,12.05,12.04,12.05,61662.0,11.495,11.5045,11.495,11.5045,61662.0
2015-07-16 12:20:00,12.04,12.06,12.04,12.05,180096.0,11.495,11.5141,11.495,11.5045,180096.0
2015-07-16 12:25:00,12.05,12.05,12.04,12.04,65400.0,11.5045,11.5045,11.495,11.495,65400.0
2015-07-16 12:30:00,12.05,12.05,12.04,12.05,78924.0,11.5045,11.5045,11.495,11.5045,78924.0
2015-07-16 12:35:00,12.05,12.05,12.04,12.05,72588.0,11.5045,11.5045,11.495,11.5045,72588.0
2015-07-16 12:40:00,12.05,12.05,12.05,12.05,80400.0,11.5045,11.5045,11.5045,11.5045,80400.0
2015-07-16 12:45:00,12.04,12.05,12.04,12.05,41592.0,11.495,11.5045,11.495,11.5045,41592.0
2015-07-16 12:50:00,12.04,12.04,12.02,12.03,246522.0,11.495,11.495,11.4759,11.4854,246522.0
2015-07-16 12:55:00,12.02,12.03,12.02,12.02,97392.0,11.4759,11.4854,11.4759,11.4759,97392.0
2015-07-16 13:00:00,12.02,12.03,12.01,12.03,125574.0,11.4759,11.4854,11.4663,11.4854,125574.0
2015-07-16 13:05:00,12.03,12.03,12.01,12.01,120216.0,11.4854,11.4854,11.4663,11.4663,120216.0
2015-07-16 13:10:00,12.02,12.03,12.02,12.03,203898.0,11.4759,11.4854,11.4759,11.4854,203898.0
2015-07-16 13:15:00,12.03,12.03,12.01,12.01,78390.0,11.4854,11.4854,11.4663,11.4663,78390.0
2015-07-16 13:20:00,12.01,12.02,12.0,12.02,67800.0,11.4663,11.4759,11.4568,11.4759,67800.0
2015-07-16 13:25:00,12.02,12.03,12.02,12.03,165174.0,11.4759,11.4854,11.4759,11.4854,165174.0
2015-07-16 13:30:00,12.03,12.03,12.02,12.03,266046.0,11.4854,11.4854,11.4759,11.4854,266046.0
2015-07-16 13:35:00,12.03,12.03,12.02,12.03,116082.0,11.4854,11.4854,11.4759,11.4854,116082.0
2015-07-16 13:40:00,12.03,12.03,12.02,12.03,67200.0,11.4854,11.4854,11.4759,11.4854,67200.0
2015-07-16 13:45:00,12.03,12.04,12.02,12.04,199830.0,11.4854,11.495,11.4759,11.495,199830.0
2015-07-16 13:50:00,12.04,12.04,12.02,12.03,73800.0,11.495,11.495,11.4759,11.4854,73800.0
2015-07-16 13:55:00,12.03,12.03,12.01,12.01,196800.0,11.4854,11.4854,11.4663,11.4663,196800.0
2015-07-16 14:00:00,12.01,12.02,12.01,12.02,195732.0,11.4663,11.4759,11.4663,11.4759,195732.0
2015-07-16 14:05:00,12.02,12.03,12.02,12.03,70212.0,11.4759,11.4854,11.4759,11.4854,70212.0
2015-07-16 14:10:00,12.03,12.03,12.02,12.02,43800.0,11.4854,11.4854,11.4759,11.4759,43800.0
2015-07-16 14:15:00,12.02,12.03,12.02,12.02,76320.0,11.4759,11.4854,11.4759,11.4759,76320.0
2015-07-16 14:20:00,12.02,12.03,12.02,12.02,80040.0,11.4759,11.4854,11.4759,11.4759,80040.0
2015-07-16 14:25:00,12.02,12.03,12.02,12.03,71862.0,11.4759,11.4854,11.4759,11.4854,71862.0
2015-07-16 14:30:00,12.03,12.05,12.02,12.05,323544.0,11.4854,11.5045,11.4759,11.5045,323544.0
2015-07-16 14:35:00,12.05,12.05,12.04,12.05,81228.0,11.5045,11.5045,11.495,11.5045,81228.0
2015-07-16 14:40:00,12.05,12.06,12.05,12.06,123618.0,11.5045,11.5141,11.5045,11.5141,123618.0
2015-07-16 14:45:00,12.06,12.06,12.04,12.05,87864.0,11.5141,11.5141,11.495,11.5045,87864.0
2015-07-16 14:50:00,12.05,12.06,12.05,12.05,107142.0,11.5045,11.5141,11.5045,11.5045,107142.0
2015-07-16 14:55:00,12.05,12.05,12.04,12.04,101040.0,11.5045,11.5045,11.495,11.495,101040.0
2015-07-16 15:00:00,12.04,12.05,12.04,12.05,153978.0,11.495,11.5045,11.495,11.5045,153978.0
2015-07-16 15:05:00,12.05,12.05,12.03,12.03,123972.0,11.5045,11.5045,11.4854,11.4854,123972.0
2015-07-16 15:10:00,12.03,12.06,12.03,12.04,198456.0,11.4854,11.5141,11.4854,11.495,198456.0
2015-07-16 15:15:00,12.05,12.07,12.04,12.05,275988.0,11.5045,11.5236,11.495,11.5045,275988.0
2015-07-16 15:20:00,12.05,12.06,12.05,12.06,114966.0,11.5045,11.5141,11.5045,11.5141,114966.0
2015-07-16 15:25:00,12.05,12.07,12.05,12.07,206118.0,11.5045,11.5236,11.5045,11.5236,206118.0
2015-07-16 15:30:00,12.07,12.08,12.07,12.07,245148.0,11.5236,11.5332,11.5236,11.5236,245148.0
2015-07-16 15:35:00,12.07,12.08,12.07,12.08,159048.0,11.5236,11.5332,11.5236,11.5332,159048.0
2015-07-16 15:40:00,12.08,12.08,12.07,12.07,298626.0,11.5332,11.5332,11.5236,11.5236,298626.0
2015-07-16 15:45:00,12.07,12.08,12.06,12.07,135972.0,11.5236,11.5332,11.5141,11.5236,135972.0
2015-07-16 15:50:00,12.08,12.08,12.07,12.07,262038.0,11.5332,11.5332,11.5236,11.5236,262038.0
2015-07-16 15:55:00,12.07,12.08,12.07,12.08,1035288.0,11.5236,11.5332,11.5236,11.5332,1035288.0
2015-07-17 09:30:00,12.08,12.09,12.05,12.06,326730.0,11.5332,11.5427,11.5045,11.5141,326730.0
2015-07-17 09:35:00,12.06,12.06,12.04,12.05,211488.0,11.5141,11.5141,11.495,11.5045,211488.0
2015-07-17 09:40:00,12.05,12.05,12.02,12.04,139410.0,11.5045,11.5045,11.4759,11.495,139410.0
2015-07-17 09:45:00,12.03,12.04,12.02,12.04,184596.0,11.4854,11.495,11.4759,11.495,184596.0
2015-07-17 09:50:00,12.04,12.06,12.04,12.04,159678.0,11.495,11.5141,11.495,11.495,159678.0
2015-07-17 09:55:00,12.04,12.06,12.04,12.05,182664.0,11.495,11.5141,11.495,11.5045,182664.0
2015-07-17 10:00:00,12.04,12.06,12.02,12.05,169416.0,11.495,11.5141,11.4759,11.5045,169416.0
2015-07-17 10:05:00,12.06,12.06,12.04,12.04,176784.0,11.5141,11.5141,11.495,11.495,176784.0
2015-07-17 10:10:00,12.04,12.05,12.01,12.01,201498.0,11.495,11.5045,11.4663,11.4663,201498.0
2015-07-17 10:15:00,12.01,12.03,12.0,12.03,262140.0,11.4663,11.4854,11.4568,11.4854,262140.0
2015-07-17 10:20:00,12.03,12.03,12.02,12.02,84480.0,11.4854,11.4854,11.4759,11.4759,84480.0
2015-07-17 10:25:00,12.03,12.03,12.02,12.02,141132.0,11.4854,11.4854,11.4759,11.4759,141132.0
2015-07-17 10:30:00,12.02,12.03,12.01,12.03,90288.0,11.4759,11.4854,11.4663,11.4854,90288.0
2015-07-17 10:35:00,12.02,12.03,12.01,12.03,386334.0,11.4759,11.4854,11.4663,11.4854,386334.0
2015-07-17 10:40:00,12.03,12.05,12.03,12.04,99912.0,11.4854,11.5045,11.4854,11.495,99912.0
2015-07-17 10:45:00,12.04,12.05,12.03,12.04,60432.0,11.495,11.5045,11.4854,11.495,60432.0
2015-07-17 10:50:00,12.04,12.04,12.03,12.04,45600.0,11.495,11.495,11.4854,11.495,45600.0
2015-07-17 10:55:00,12.04,12.05,12.04,12.04,62100.0,11.495,11.5045,11.495,11.495,62100.0
2015-07-17 11:00:00,12.05,12.05,12.04,12.05,23622.0,11.5045,11.5045,11.495,11.5045,23622.0
2015-07-17 11:05:00,12.05,12.06,12.04,12.04,46680.0,11.5045,11.5141,11.495,11.495,46680.0
2015-07-17 11:10:00,12.04,12.05,12.04,12.04,39126.0,11.495,11.5045,11.495,11.495,39126.0
2015-07-17 11:15:00,12.04,12.05,12.03,12.04,43350.0,11.495,11.5045,11.4854,11.495,43350.0
2015-07-17 11:20:00,12.04,12.05,12.03,12.04,58800.0,11.495,11.5045,11.4854,11.495,58800.0
2015-07-17 11:25:00,12.04,12.05,12.04,12.05,388686.0,11.495,11.5045,11.495,11.5045,388686.0
2015-07-17 11:30:00,12.05,12.06,12.05,12.06,84570.0,11.5045,11.5141,11.5045,11.5141,84570.0
2015-07-17 11:35:00,12.06,12.06,12.05,12.06,16800.0,11.5141,11.5141,11.5045,11.5141,16800.0
2015-07-17 11:40:00,12.06,12.06,12.05,12.06,60540.0,11.5141,11.5141,11.5045,11.5141,60540.0
2015-07-17 11:45:00,12.06,12.06,12.05,12.05,174600.0,11.5141,11.5141,11.5045,11.5045,174600.0
2015-07-17 11:50:00,12.05,12.06,12.05,12.05,60468.0,11.5045,11.5141,11.5045,11.5045,60468.0
2015-07-17 11:55:00,12.05,12.05,12.03,12.04,125850.0,11.5045,11.5045,11.4854,11.495,125850.0
2015-07-17 12:00:00,12.03,12.04,12.02,12.03,111564.0,11.4854,11.495,11.4759,11.4854,111564.0
2015-07-17 12:05:00,12.03,12.04,12.03,12.03,58260.0,11.4854,11.495,11.4854,11.4854,58260.0
2015-07-17 12:10:00,12.03,12.04,12.03,12.04,40800.0,11.4854,11.495,11.4854,11.495,40800.0
2015-07-17 12:15:00,12.04,12.05,12.03,12.03,111222.0,11.495,11.5045,11.4854,11.4854,111222.0
2015-07-17 12:20:00,12.03,12.03,12.01,12.03,218742.0,11.4854,11.4854,11.4663,11.4854,218742.0
2015-07-17 12:25:00,12.03,12.03,12.02,12.03,56256.0,11.4854,11.4854,11.4759,11.4854,56256.0
2015-07-17 12:30:00,12.03,12.04,12.03,12.03,33354.0,11.4854,11.495,11.4854,11.4854,33354.0
2015-07-17 12:35:00,12.03,12.04,12.02,12.03,22656.0,11.4854,11.495,11.4759,11.4854,22656.0
2015-07-17 12:40:00,12.03,12.03,12.02,12.03,66966.0,11.4854,11.4854,11.4759,11.4854,66966.0
2015-07-17 12:45:00,12.03,12.04,12.03,12.03,44796.0,11.4854,11.495,11.4854,11.4854,44796.0
2015-07-17 12:50:00,12.03,12.05,12.03,12.05,62868.0,11.4854,11.5045,11.4854,11.5045,62868.0
2015-07-17 12:55:00,12.05,12.05,12.04,12.04,80094.0,11.5045,11.5045,11.495,11.495,80094.0
2015-07-17 13:00:00,12.04,12.05,12.04,12.05,30810.0,11.495,11.5045,11.495,11.5045,30810.0
2015-07-17 13:05:00,12.05,12.05,12.04,12.05,51342.0,11.5045,11.5045,11.495,11.5045,51342.0
2015-07-17 13:10:00,12.05,12.05,12.04,12.05,76476.0,11.5045,11.5045,11.495,11.5045,76476.0
2015-07-17 13:15:00,12.04,12.05,12.04,12.04,61500.0,11.495,11.5045,11.495,11.495,61500.0
2015-07-17 13:20:00,12.04,12.05,12.04,12.04,373824.0,11.495,11.5045,11.495,11.495,373824.0
2015-07-17 13:25:00,12.04,12.05,12.03,12.04,29430.0,11.495,11.5045,11.4854,11.495,29430.0
2015-07-17 13:30:00,12.04,12.04,12.03,12.03,77754.0,11.495,11.495,11.4854,11.4854,77754.0
2015-07-17 13:35:00,12.04,12.05,12.04,12.04,20400.0,11.495,11.5045,11.495,11.495,20400.0
2015-07-17 13:40:00,12.04,12.05,12.04,12.04,29994.0,11.495,11.5045,11.495,11.495,29994.0
2015-07-17 13:45:00,12.04,12.05,12.04,12.04,67656.0,11.495,11.5045,11.495,11.495,67656.0
2015-07-17 13:50:00,12.04,12.05,12.04,12.04,58200.0,11.495,11.5045,11.495,11.495,58200.0
2015-07-17 13:55:00,12.04,12.04,12.03,12.03,69294.0,11.495,11.495,11.4854,11.4854,69294.0
2015-07-17 14:00:00,12.03,12.04,12.03,12.03,124638.0,11.4854,11.495,11.4854,11.4854,124638.0
2015-07-17 14:05:00,12.03,12.05,12.03,12.04,77238.0,11.4854,11.5045,11.4854,11.495,77238.0
2015-07-17 14:10:00,12.04,12.05,12.04,12.05,51378.0,11.495,11.5045,11.495,11.5045,51378.0
2015-07-17 14:15:00,12.05,12.06,12.05,12.06,292308.0,11.5045,11.5141,11.5045,11.5141,292308.0
2015-07-17 14:20:00,12.06,12.08,12.06,12.08,162648.0,11.5141,11.5332,11.5141,11.5332,162648.0
2015-07-17 14:25:00,12.08,12.08,12.08,12.08,235578.0,11.5332,11.5332,11.5332,11.5332,235578.0
2015-07-17 14:30:00,12.08,12.08,12.07,12.08,85104.0,11.5332,11.5332,11.5236,11.5332,85104.0
2015-07-17 14:35:00,12.08,12.08,12.07,12.08,251238.0,11.5332,11.5332,11.5236,11.5332,251238.0
2015-07-17 14:40:00,12.08,12.09,12.07,12.07,217350.0,11.5332,11.5427,11.5236,11.5236,217350.0
2015-07-17 14:45:00,12.07,12.09,12.07,12.08,225090.0,11.5236,11.5427,11.5236,11.5332,225090.0
2015-07-17 14:50:00,12.08,12.09,12.08,12.09,127338.0,11.5332,11.5427,11.5332,11.5427,127338.0
2015-07-17 14:55:00,12.08,12.09,12.08,12.08,70836.0,11.5332,11.5427,11.5332,11.5332,70836.0
2015-07-17 15:00:00,12.08,12.08,12.06,12.07,148866.0,11.5332,11.5332,11.5141,11.5236,148866.0
2015-07-17 15:05:00,12.07,12.07,12.06,12.06,44448.0,11.5236,11.5236,11.5141,11.5141,44448.0
2015-07-17 15:10:00,12.06,12.07,12.06,12.07,30162.0,11.5141,11.5236,11.5141,11.5236,30162.0
2015-07-17 15:15:00,12.07,12.07,12.07,12.07,65442.0,11.5236,11.5236,11.5236,11.5236,65442.0
2015-07-17 15:20:00,12.08,12.08,12.07,12.08,83172.0,11.5332,11.5332,11.5236,11.5332,83172.0
2015-07-17 15:25:00,12.08,12.1,12.07,12.09,172578.0,11.5332,11.5523,11.5236,11.5427,172578.0
2015-07-17 15:30:00,12.09,12.1,12.09,12.1,169326.0,11.5427,11.5523,11.5427,11.5523,169326.0
2015-07-17 15:35:00,12.1,12.11,12.1,12.11,96912.0,11.5523,11.5618,11.5523,11.5618,96912.0
2015-07-17 15:40:00,12.11,12.11,12.1,12.11,222918.0,11.5618,11.5618,11.5523,11.5618,222918.0
2015-07-17 15:45:00,12.11,12.12,12.11,12.12,113802.0,11.5618,11.5713,11.5618,11.5713,113802.0
2015-07-17 15:50:00,12.12,12.12,12.11,12.12,247044.0,11.5713,11.5713,11.5618,11.5713,247044.0
2015-07-17 15:55:00,12.12,12.12,12.1,12.11,430194.0,11.5713,11.5713,11.5523,11.5618,430194.0
2015-07-20 09:30:00,12.16,12.16,12.12,12.13,264918.0,11.6095,11.6095,11.5713,11.5809,264918.0
2015-07-20 09:35:00,12.13,12.13,12.1,12.13,491874.0,11.5809,11.5809,11.5523,11.5809,491874.0
2015-07-20 09:40:00,12.12,12.12,12.1,12.11,125898.0,11.5713,11.5713,11.5523,11.5618,125898.0
2015-07-20 09:45:00,12.1,12.11,12.08,12.1,251088.0,11.5523,11.5618,11.5332,11.5523,251088.0
2015-07-20 09:50:00,12.1,12.13,12.1,12.13,126138.0,11.5523,11.5809,11.5523,11.5809,126138.0
2015-07-20 09:55:00,12.13,12.13,12.09,12.09,171492.0,11.5809,11.5809,11.5427,11.5427,171492.0
2015-07-20 10:00:00,12.09,12.09,12.07,12.07,141906.0,11.5427,11.5427,11.5236,11.5236,141906.0
2015-07-20 10:05:00,12.07,12.09,12.06,12.08,184164.0,11.5236,11.5427,11.5141,11.5332,184164.0
2015-07-20 10:10:00,12.08,12.1,12.08,12.09,149430.0,11.5332,11.5523,11.5332,11.5427,149430.0
2015-07-20 10:15:00,12.09,12.11,12.09,12.09,120000.0,11.5427,11.5618,11.5427,11.5427,120000.0
2015-07-20 10:20:00,12.09,12.1,12.07,12.1,91578.0,11.5427,11.5523,11.5236,11.5523,91578.0
2015-07-20 10:25:00,12.1,12.11,12.09,12.1,64806.0,11.5523,11.5618,11.5427,11.5523,64806.0
2015-07-20 10:30:00,12.09,12.1,12.09,12.1,65946.0,11.5427,11.5523,11.5427,11.5523,65946.0
2015-07-20 10:35:00,12.1,12.1,12.09,12.1,90510.0,11.5523,11.5523,11.5427,11.5523,90510.0
2015-07-20 10:40:00,12.1,12.11,12.09,12.09,70308.0,11.5523,11.5618,11.5427,11.5427,70308.0
2015-07-20 10:45:00,12.09,12.11,12.09,12.1,136008.0,11.5427,11.5618,11.5427,11.5523,136008.0
2015-07-20 10:50:00,12.1,12.12,12.09,12.12,52080.0,11.5523,11.5713,11.5427,11.5713,52080.0
2015-07-20 10:55:00,12.12,12.14,12.11,12.14,157200.0,11.5713,11.5904,11.5618,11.5904,157200.0
2015-07-20 11:00:00,12.14,12.15,12.13,12.15,127422.0,11.5904,11.6,11.5809,11.6,127422.0
2015-07-20 11:05:00,12.16,12.17,12.16,12.16,293034.0,11.6095,11.6191,11.6095,11.6095,293034.0
2015-07-20 11:10:00,12.16,12.16,12.15,12.16,144594.0,11.6095,11.6095,11.6,11.6095,144594.0
2015-07-20 11:15:00,12.16,12.16,12.15,12.15,65184.0,11.6095,11.6095,11.6,11.6,65184.0
2015-07-20 11:20:00,12.15,12.16,12.15,12.16,107400.0,11.6,11.6095,11.6,11.6095,107400.0
2015-07-20 11:25:00,12.16,12.18,12.15,12.16,171348.0,11.6095,11.6286,11.6,11.6095,171348.0
2015-07-20 11:30:00,12.16,12.16,12.14,12.14,164376.0,11.6095,11.6095,11.5904,11.5904,164376.0
2015-07-20 11:35:00,12.14,12.16,12.14,12.16,110778.0,11.5904,11.6095,11.5904,11.6095,110778.0
2015-07-20 11:40:00,12.16,12.16,12.15,12.16,234288.0,11.6095,11.6095,11.6,11.6095,234288.0
2015-07-20 11:45:00,12.16,12.16,12.15,12.15,58800.0,11.6095,11.6095,11.6,11.6,58800.0
2015-07-20 11:50:00,12.16,12.16,12.15,12.15,63660.0,11.6095,11.6095,11.6,11.6,63660.0
2015-07-20 11:55:00,12.15,12.17,12.15,12.17,69000.0,11.6,11.6191,11.6,11.6191,69000.0
2015-07-20 12:00:00,12.16,12.17,12.16,12.17,105012.0,11.6095,11.6191,11.6095,11.6191,105012.0
2015-07-20 12:05:00,12.17,12.17,12.16,12.16,349710.0,11.6191,11.6191,11.6095,11.6095,349710.0
2015-07-20 12:10:00,12.16,12.17,12.16,12.17,194130.0,11.6095,11.6191,11.6095,11.6191,194130.0
2015-07-20 12:15:00,12.17,12.18,12.17,12.18,268758.0,11.6191,11.6286,11.6191,11.6286,268758.0
2015-07-20 12:20:00,12.18,12.18,12.16,12.17,136044.0,11.6286,11.6286,11.6095,11.6191,136044.0
2015-07-20 12:25:00,12.17,12.17,12.16,12.16,54600.0,11.6191,11.6191,11.6095,11.6095,54600.0
2015-07-20 12:30:00,12.16,12.17,12.16,12.17,166668.0,11.6095,11.6191,11.6095,11.6191,166668.0
2015-07-20 12:35:00,12.17,12.18,12.17,12.17,62340.0,11.6191,11.6286,11.6191,11.6191,62340.0
2015-07-20 12:40:00,12.17,12.19,12.17,12.19,213618.0,11.6191,11.6382,11.6191,11.6382,213618.0
2015-07-20 12:45:00,12.19,12.19,12.18,12.18,68844.0,11.6382,11.6382,11.6286,11.6286,68844.0
2015-07-20 12:50:00,12.18,12.19,12.18,12.18,35136.0,11.6286,11.6382,11.6286,11.6286,35136.0
2015-07-20 12:55:00,12.18,12.19,12.17,12.18,49800.0,11.6286,11.6382,11.6191,11.6286,49800.0
2015-07-20 13:00:00,12.19,12.19,12.18,12.19,12630.0,11.6382,11.6382,11.6286,11.6382,12630.0
2015-07-20 13:05:00,12.19,12.19,12.18,12.18,32400.0,11.6382,11.6382,11.6286,11.6286,32400.0
2015-07-20 13:10:00,12.18,12.19,12.18,12.19,46800.0,11.6286,11.6382,11.6286,11.6382,46800.0
2015-07-20 13:15:00,12.19,12.19,12.18,12.18,103242.0,11.6382,11.6382,11.6286,11.6286,103242.0
2015-07-20 13:20:00,12.18,12.19,12.18,12.19,48036.0,11.6286,11.6382,11.6286,11.6382,48036.0
2015-07-20 13:25:00,12.19,12.2,12.19,12.2,61200.0,11.6382,11.6477,11.6382,11.6477,61200.0
2015-07-20 13:30:00,12.2,12.2,12.19,12.2,57948.0,11.6477,11.6477,11.6382,11.6477,57948.0
2015-07-20 13:35:00,12.2,12.21,12.19,12.19,123318.0,11.6477,11.6573,11.6382,11.6382,123318.0
2015-07-20 13:40:00,12.19,12.2,12.19,12.2,115020.0,11.6382,11.6477,11.6382,11.6477,115020.0
2015-07-20 13:45:00,12.2,12.2,12.17,12.17,189960.0,11.6477,11.6477,11.6191,11.6191,189960.0
2015-07-20 13:50:00,12.18,12.18,12.17,12.18,110286.0,11.6286,11.6286,11.6191,11.6286,110286.0
2015-07-20 13:55:00,12.18,12.19,12.16,12.17,184800.0,11.6286,11.6382,11.6095,11.6191,184800.0
2015-07-20 14:00:00,12.17,12.17,12.17,12.17,78000.0,11.6191,11.6191,11.6191,11.6191,78000.0
2015-07-20 14:05:00,12.17,12.18,12.17,12.18,61500.0,11.6191,11.6286,11.6191,11.6286,61500.0
2015-07-20 14:10:00,12.18,12.18,12.18,12.18,38412.0,11.6286,11.6286,11.6286,11.6286,38412.0
2015-07-20 14:15:00,12.18,12.19,12.17,12.17,139404.0,11.6286,11.6382,11.6191,11.6191,139404.0
2015-07-20 14:20:00,12.17,12.19,12.17,12.19,33000.0,11.6191,11.6382,11.6191,11.6382,33000.0
2015-07-20 14:25:00,12.19,12.21,12.18,12.21,679170.0,11.6382,11.6573,11.6286,11.6573,679170.0
2015-07-20 14:30:00,12.21,12.22,12.2,12.21,254400.0,11.6573,11.6668,11.6477,11.6573,254400.0
2015-07-20 14:35:00,12.21,12.22,12.2,12.2,212394.0,11.6573,11.6668,11.6477,11.6477,212394.0
2015-07-20 14:40:00,12.21,12.21,12.2,12.2,60798.0,11.6573,11.6573,11.6477,11.6477,60798.0
2015-07-20 14:45:00,12.2,12.21,12.19,12.2,266328.0,11.6477,11.6573,11.6382,11.6477,266328.0
2015-07-20 14:50:00,12.2,12.2,12.19,12.2,63960.0,11.6477,11.6477,11.6382,11.6477,63960.0
2015-07-20 14:55:00,12.2,12.2,12.19,12.19,103962.0,11.6477,11.6477,11.6382,11.6382,103962.0
2015-07-20 15:00:00,12.19,12.2,12.19,12.19,63258.0,11.6382,11.6477,11.6382,11.6382,63258.0
2015-07-20 15:05:00,12.19,12.21,12.19,12.21,110100.0,11.6382,11.6573,11.6382,11.6573,110100.0
2015-07-20 15:10:00,12.21,12.22,12.21,12.22,394056.0,11.6573,11.6668,11.6573,11.6668,394056.0
2015-07-20 15:15:00,12.21,12.21,12.18,12.18,245118.0,11.6573,11.6573,11.6286,11.6286,245118.0
2015-07-20 15:20:00,12.18,12.19,12.17,12.19,230124.0,11.6286,11.6382,11.6191,11.6382,230124.0
2015-07-20 15:25:00,12.19,12.19,12.17,12.17,181440.0,11.6382,11.6382,11.6191,11.6191,181440.0
2015-07-20 15:30:00,12.18,12.18,12.17,12.17,105060.0,11.6286,11.6286,11.6191,11.6191,105060.0
2015-07-20 15:35:00,12.17,12.18,12.15,12.15,302328.0,11.6191,11.6286,11.6,11.6,302328.0
2015-07-20 15:40:00,12.15,12.15,12.11,12.13,314460.0,11.6,11.6,11.5618,11.5809,314460.0
2015-07-20 15:45:00,12.13,12.14,12.13,12.13,210156.0,11.5809,11.5904,11.5809,11.5809,210156.0
2015-07-20 15:50:00,12.14,12.14,12.12,12.12,193404.0,11.5904,11.5904,11.5713,11.5713,193404.0
2015-07-20 15:55:00,12.12,12.15,12.12,12.13,251178.0,11.5713,11.6,11.5713,11.5809,251178.0
2015-07-21 09:30:00,12.09,12.12,12.09,12.11,255000.0,11.5427,11.5713,11.5427,11.5618,255000.0
2015-07-21 09:35:00,12.11,12.11,12.1,12.1,176124.0,11.5618,11.5618,11.5523,11.5523,176124.0
2015-07-21 09:40:00,12.11,12.14,12.11,12.13,380616.0,11.5618,11.5904,11.5618,11.5809,380616.0
2015-07-21 09:45:00,12.14,12.14,12.13,12.14,70998.0,11.5904,11.5904,11.5809,11.5904,70998.0
2015-07-21 09:50:00,12.14,12.14,12.11,12.12,69258.0,11.5904,11.5904,11.5618,11.5713,69258.0
2015-07-21 09:55:00,12.12,12.14,12.11,12.14,62832.0,11.5713,11.5904,11.5618,11.5904,62832.0
2015-07-21 10:00:00,12.14,12.15,12.13,12.13,103134.0,11.5904,11.6,11.5809,11.5809,103134.0
2015-07-21 10:05:00,12.13,12.13,12.11,12.11,50322.0,11.5809,11.5809,11.5618,11.5618,50322.0
2015-07-21 10:10:00,12.1,12.11,12.09,12.11,179904.0,11.5523,11.5618,11.5427,11.5618,179904.0
2015-07-21 10:15:00,12.1,12.12,12.1,12.11,62472.0,11.5523,11.5713,11.5523,11.5618,62472.0
2015-07-21 10:20:00,12.11,12.11,12.1,12.1,750786.0,11.5618,11.5618,11.5523,11.5523,750786.0
2015-07-21 10:25:00,12.1,12.11,12.09,12.1,104706.0,11.5523,11.5618,11.5427,11.5523,104706.0
2015-07-21 10:30:00,12.1,12.1,12.08,12.08,310764.0,11.5523,11.5523,11.5332,11.5332,310764.0
2015-07-21 10:35:00,12.08,12.09,12.08,12.08,143238.0,11.5332,11.5427,11.5332,11.5332,143238.0
2015-07-21 10:40:00,12.08,12.08,12.05,12.05,267744.0,11.5332,11.5332,11.5045,11.5045,267744.0
2015-07-21 10:45:00,12.05,12.06,12.05,12.05,222456.0,11.5045,11.5141,11.5045,11.5045,222456.0
2015-07-21 10:50:00,12.05,12.05,12.02,12.03,298614.0,11.5045,11.5045,11.4759,11.4854,298614.0
2015-07-21 10:55:00,12.03,12.05,12.03,12.04,162456.0,11.4854,11.5045,11.4854,11.495,162456.0
2015-07-21 11:00:00,12.04,12.05,12.03,12.03,451188.0,11.495,11.5045,11.4854,11.4854,451188.0
2015-07-21 11:05:00,12.03,12.03,12.0,12.01,132822.0,11.4854,11.4854,11.4568,11.4663,132822.0
2015-07-21 11:10:00,12.02,12.02,12.0,12.0,257712.0,11.4759,11.4759,11.4568,11.4568,257712.0
2015-07-21 11:15:00,12.0,12.01,11.98,11.98,266676.0,11.4568,11.4663,11.4377,11.4377,266676.0
2015-07-21 11:20:00,11.98,12.0,11.97,11.99,137538.0,11.4377,11.4568,11.4281,11.4472,137538.0
2015-07-21 11:25:00,11.99,12.01,11.99,12.0,163860.0,11.4472,11.4663,11.4472,11.4568,163860.0
2015-07-21 11:30:00,12.01,12.01,11.99,12.01,93552.0,11.4663,11.4663,11.4472,11.4663,93552.0
2015-07-21 11:35:00,12.01,12.01,11.99,12.0,108504.0,11.4663,11.4663,11.4472,11.4568,108504.0
2015-07-21 11:40:00,12.0,12.01,11.99,12.01,368766.0,11.4568,11.4663,11.4472,11.4663,368766.0
2015-07-21 11:45:00,12.01,12.02,12.01,12.02,108102.0,11.4663,11.4759,11.4663,11.4759,108102.0
2015-07-21 11:50:00,12.02,12.02,12.0,12.0,83004.0,11.4759,11.4759,11.4568,11.4568,83004.0
2015-07-21 11:55:00,12.0,12.01,11.99,12.01,27600.0,11.4568,11.4663,11.4472,11.4663,27600.0
2015-07-21 12:00:00,12.0,12.02,12.0,12.01,138078.0,11.4568,11.4759,11.4568,11.4663,138078.0
2015-07-21 12:05:00,12.01,12.02,12.01,12.01,77220.0,11.4663,11.4759,11.4663,11.4663,77220.0
2015-07-21 12:10:00,12.01,12.02,12.0,12.01,88782.0,11.4663,11.4759,11.4568,11.4663,88782.0
2015-07-21 12:15:00,12.01,12.02,11.99,12.0,27390.0,11.4663,11.4759,11.4472,11.4568,27390.0
2015-07-21 12:20:00,11.99,12.01,11.99,12.0,91800.0,11.4472,11.4663,11.4472,11.4568,91800.0
2015-07-21 12:25:00,12.0,12.02,12.0,12.01,37974.0,11.4568,11.4759,11.4568,11.4663,37974.0
2015-07-21 12:30:00,12.02,12.03,12.01,12.01,91770.0,11.4759,11.4854,11.4663,11.4663,91770.0
2015-07-21 12:35:00,12.01,12.01,12.0,12.0,24240.0,11.4663,11.4663,11.4568,11.4568,24240.0
2015-07-21 12:40:00,12.01,12.01,11.99,11.99,48720.0,11.4663,11.4663,11.4472,11.4472,48720.0
2015-07-21 12:45:00,12.0,12.0,11.98,11.99,60660.0,11.4568,11.4568,11.4377,11.4472,60660.0
2015-07-21 12:50:00,11.98,11.99,11.97,11.98,117174.0,11.4377,11.4472,11.4281,11.4377,117174.0
2015-07-21 12:55:00,11.98,11.99,11.98,11.99,41508.0,11.4377,11.4472,11.4377,11.4472,41508.0
2015-07-21 13:00:00,11.98,11.98,11.96,11.96,102774.0,11.4377,11.4377,11.4186,11.4186,102774.0
2015-07-21 13:05:00,11.96,11.96,11.94,11.95,136950.0,11.4186,11.4186,11.3995,11.409,136950.0
2015-07-21 13:10:00,11.95,11.95,11.94,11.95,44940.0,11.409,11.409,11.3995,11.409,44940.0
2015-07-21 13:15:00,11.95,11.97,11.95,11.96,38400.0,11.409,11.4281,11.409,11.4186,38400.0
2015-07-21 13:20:00,11.96,11.97,11.95,11.96,28650.0,11.4186,11.4281,11.409,11.4186,28650.0
2015-07-21 13:25:00,11.96,11.97,11.95,11.96,100578.0,11.4186,11.4281,11.409,11.4186,100578.0
2015-07-21 13:30:00,11.96,11.96,11.94,11.94,51258.0,11.4186,11.4186,11.3995,11.3995,51258.0
2015-07-21 13:35:00,11.94,11.95,11.94,11.95,52050.0,11.3995,11.409,11.3995,11.409,52050.0
2015-07-21 13:40:00,11.95,11.96,11.95,11.96,36324.0,11.409,11.4186,11.409,11.4186,36324.0
2015-07-21 13:45:00,11.96,11.97,11.96,11.97,45156.0,11.4186,11.4281,11.4186,11.4281,45156.0
2015-07-21 13:50:00,11.96,11.96,11.95,11.95,306066.0,11.4186,11.4186,11.409,11.409,306066.0
2015-07-21 13:55:00,11.95,11.97,11.95,11.96,63276.0,11.409,11.4281,11.409,11.4186,63276.0
2015-07-21 14:00:00,11.96,11.96,11.93,11.94,128838.0,11.4186,11.4186,11.3899,11.3995,128838.0
2015-07-21 14:05:00,11.94,11.94,11.94,11.94,64524.0,11.3995,11.3995,11.3995,11.3995,64524.0
2015-07-21 14:10:00,11.94,11.94,11.92,11.93,99396.0,11.3995,11.3995,11.3804,11.3899,99396.0
2015-07-21 14:15:00,11.93,11.96,11.93,11.96,124122.0,11.3899,11.4186,11.3899,11.4186,124122.0
2015-07-21 14:20:00,11.96,11.98,11.96,11.98,263562.0,11.4186,11.4377,11.4186,11.4377,263562.0
2015-07-21 14:25:00,11.98,12.01,11.98,12.0,276750.0,11.4377,11.4663,11.4377,11.4568,276750.0
2015-07-21 14:30:00,12.0,12.01,11.98,11.99,135558.0,11.4568,11.4663,11.4377,11.4472,135558.0
2015-07-21 14:35:00,11.99,11.99,11.98,11.99,89478.0,11.4472,11.4472,11.4377,11.4472,89478.0
2015-07-21 14:40:00,11.99,11.99,11.98,11.98,46680.0,11.4472,11.4472,11.4377,11.4377,46680.0
2015-07-21 14:45:00,11.98,11.99,11.97,11.97,68400.0,11.4377,11.4472,11.4281,11.4281,68400.0
2015-07-21 14:50:00,11.96,11.96,11.93,11.95,218550.0,11.4186,11.4186,11.3899,11.409,218550.0
2015-07-21 14:55:00,11.96,11.96,11.95,11.96,79596.0,11.4186,11.4186,11.409,11.4186,79596.0
2015-07-21 15:00:00,11.96,11.96,11.94,11.96,151602.0,11.4186,11.4186,11.3995,11.4186,151602.0
2015-07-21 15:05:00,11.95,11.96,11.94,11.95,116100.0,11.409,11.4186,11.3995,11.409,116100.0
2015-07-21 15:10:00,11.95,11.97,11.94,11.96,151704.0,11.409,11.4281,11.3995,11.4186,151704.0
2015-07-21 15:15:00,11.96,11.98,11.96,11.97,93600.0,11.4186,11.4377,11.4186,11.4281,93600.0
2015-07-21 15:20:00,11.97,11.97,11.95,11.95,120138.0,11.4281,11.4281,11.409,11.409,120138.0
2015-07-21 15:25:00,11.95,11.97,11.94,11.97,194172.0,11.409,11.4281,11.3995,11.4281,194172.0
2015-07-21 15:30:00,11.97,12.0,11.96,11.99,156204.0,11.4281,11.4568,11.4186,11.4472,156204.0
2015-07-21 15:35:00,11.99,12.01,11.98,12.0,125700.0,11.4472,11.4663,11.4377,11.4568,125700.0
2015-07-21 15:40:00,12.0,12.0,11.99,11.99,158916.0,11.4568,11.4568,11.4472,11.4472,158916.0
2015-07-21 15:45:00,11.99,12.01,11.99,12.01,186612.0,11.4472,11.4663,11.4472,11.4663,186612.0
2015-07-21 15:50:00,12.01,12.02,12.01,12.01,150408.0,11.4663,11.4759,11.4663,11.4663,150408.0
2015-07-21 15:55:00,12.01,12.01,11.98,11.98,668142.0,11.4663,11.4663,11.4377,11.4377,668142.0
2015-07-22 09:30:00,11.84,11.9,11.84,11.88,723276.0,11.304,11.3613,11.304,11.3422,723276.0
2015-07-22 09:35:00,11.88,11.92,11.88,11.88,272760.0,11.3422,11.3804,11.3422,11.3422,272760.0
2015-07-22 09:40:00,11.89,11.92,11.89,11.91,112740.0,11.3518,11.3804,11.3518,11.3709,112740.0
2015-07-22 09:45:00,11.92,11.92,11.89,11.91,193758.0,11.3804,11.3804,11.3518,11.3709,193758.0
2015-07-22 09:50:00,11.9,11.94,11.9,11.93,199080.0,11.3613,11.3995,11.3613,11.3899,199080.0
2015-07-22 09:55:00,11.93,11.96,11.93,11.96,389436.0,11.3899,11.4186,11.3899,11.4186,389436.0
2015-07-22 10:00:00,11.96,11.97,11.94,11.95,128076.0,11.4186,11.4281,11.3995,11.409,128076.0
2015-07-22 10:05:00,11.95,11.96,11.94,11.94,28740.0,11.409,11.4186,11.3995,11.3995,28740.0
2015-07-22 10:10:00,11.94,11.96,11.93,11.95,97680.0,11.3995,11.4186,11.3899,11.409,97680.0
2015-07-22 10:15:00,11.95,11.97,11.95,11.96,193638.0,11.409,11.4281,11.409,11.4186,193638.0
2015-07-22 10:20:00,11.96,11.98,11.96,11.96,138876.0,11.4186,11.4377,11.4186,11.4186,138876.0
2015-07-22 10:25:00,11.96,11.96,11.94,11.94,213678.0,11.4186,11.4186,11.3995,11.3995,213678.0
2015-07-22 10:30:00,11.94,11.95,11.91,11.91,277746.0,11.3995,11.409,11.3709,11.3709,277746.0
2015-07-22 10:35:00,11.91,11.92,11.89,11.89,125298.0,11.3709,11.3804,11.3518,11.3518,125298.0
2015-07-22 10:40:00,11.89,11.91,11.89,11.89,127092.0,11.3518,11.3709,11.3518,11.3518,127092.0
2015-07-22 10:45:00,11.89,11.9,11.88,11.9,226236.0,11.3518,11.3613,11.3422,11.3613,226236.0
2015-07-22 10:50:00,11.9,11.92,11.9,11.91,61902.0,11.3613,11.3804,11.3613,11.3709,61902.0
2015-07-22 10:55:00,11.91,11.95,11.91,11.94,113736.0,11.3709,11.409,11.3709,11.3995,113736.0
2015-07-22 11:00:00,11.94,11.94,11.91,11.92,90648.0,11.3995,11.3995,11.3709,11.3804,90648.0
2015-07-22 11:05:00,11.92,11.92,11.9,11.91,66000.0,11.3804,11.3804,11.3613,11.3709,66000.0
2015-07-22 11:10:00,11.91,11.92,11.91,11.91,86976.0,11.3709,11.3804,11.3709,11.3709,86976.0
2015-07-22 11:15:00,11.91,11.91,11.9,11.91,35100.0,11.3709,11.3709,11.3613,11.3709,35100.0
2015-07-22 11:20:00,11.9,11.91,11.88,11.88,60048.0,11.3613,11.3709,11.3422,11.3422,60048.0
2015-07-22 11:25:00,11.88,11.88,11.86,11.88,122574.0,11.3422,11.3422,11.3231,11.3422,122574.0
2015-07-22 11:30:00,11.88,11.89,11.87,11.89,111942.0,11.3422,11.3518,11.3327,11.3518,111942.0
2015-07-22 11:35:00,11.89,11.9,11.88,11.88,43800.0,11.3518,11.3613,11.3422,11.3422,43800.0
2015-07-22 11:40:00,11.88,11.9,11.88,11.9,63300.0,11.3422,11.3613,11.3422,11.3613,63300.0
2015-07-22 11:45:00,11.9,11.9,11.89,11.89,111564.0,11.3613,11.3613,11.3518,11.3518,111564.0
2015-07-22 11:50:00,11.89,11.9,11.88,11.88,37800.0,11.3518,11.3613,11.3422,11.3422,37800.0
2015-07-22 11:55:00,11.88,11.9,11.87,11.9,28200.0,11.3422,11.3613,11.3327,11.3613,28200.0
2015-07-22 12:00:00,11.9,11.91,11.9,11.91,121248.0,11.3613,11.3709,11.3613,11.3709,121248.0
2015-07-22 12:05:00,11.9,11.91,11.88,11.88,96540.0,11.3613,11.3709,11.3422,11.3422,96540.0
2015-07-22 12:10:00,11.88,11.89,11.88,11.88,12600.0,11.3422,11.3518,11.3422,11.3422,12600.0
2015-07-22 12:15:00,11.88,11.88,11.85,11.87,99414.0,11.3422,11.3422,11.3136,11.3327,99414.0
2015-07-22 12:20:00,11.87,11.88,11.86,11.88,66360.0,11.3327,11.3422,11.3231,11.3422,66360.0
2015-07-22 12:25:00,11.87,11.88,11.87,11.88,61200.0,11.3327,11.3422,11.3327,11.3422,61200.0
2015-07-22 12:30:00,11.88,11.88,11.86,11.86,66252.0,11.3422,11.3422,11.3231,11.3231,66252.0
2015-07-22 12:35:00,11.86,11.87,11.86,11.86,78600.0,11.3231,11.3327,11.3231,11.3231,78600.0
2015-07-22 12:40:00,11.86,11.87,11.85,11.87,101724.0,11.3231,11.3327,11.3136,11.3327,101724.0
2015-07-22 12:45:00,11.87,11.88,11.86,11.87,90282.0,11.3327,11.3422,11.3231,11.3327,90282.0
2015-07-22 12:50:00,11.86,11.87,11.86,11.87,15300.0,11.3231,11.3327,11.3231,11.3327,15300.0
2015-07-22 12:55:00,11.87,11.88,11.87,11.88,117696.0,11.3327,11.3422,11.3327,11.3422,117696.0
2015-07-22 13:00:00,11.88,11.9,11.87,11.9,135456.0,11.3422,11.3613,11.3327,11.3613,135456.0
2015-07-22 13:05:00,11.9,11.9,11.88,11.89,47100.0,11.3613,11.3613,11.3422,11.3518,47100.0
2015-07-22 13:10:00,11.89,11.89,11.87,11.87,19800.0,11.3518,11.3518,11.3327,11.3327,19800.0
2015-07-22 13:15:00,11.88,11.89,11.88,11.89,70914.0,11.3422,11.3518,11.3422,11.3518,70914.0
2015-07-22 13:20:00,11.9,11.9,11.89,11.9,106020.0,11.3613,11.3613,11.3518,11.3613,106020.0
2015-07-22 13:25:00,11.9,11.9,11.89,11.89,33000.0,11.3613,11.3613,11.3518,11.3518,33000.0
2015-07-22 13:30:00,11.9,11.91,11.9,11.9,51252.0,11.3613,11.3709,11.3613,11.3613,51252.0
2015-07-22 13:35:00,11.9,11.91,11.89,11.91,40800.0,11.3613,11.3709,11.3518,11.3709,40800.0
2015-07-22 13:40:00,11.9,11.91,11.9,11.91,182988.0,11.3613,11.3709,11.3613,11.3709,182988.0
2015-07-22 13:45:00,11.91,11.91,11.89,11.89,57000.0,11.3709,11.3709,11.3518,11.3518,57000.0
2015-07-22 13:50:00,11.89,11.89,11.88,11.89,46944.0,11.3518,11.3518,11.3422,11.3518,46944.0
2015-07-22 13:55:00,11.89,11.9,11.88,11.9,92892.0,11.3518,11.3613,11.3422,11.3613,92892.0
2015-07-22 14:00:00,11.9,11.9,11.89,11.89,95940.0,11.3613,11.3613,11.3518,11.3518,95940.0
2015-07-22 14:05:00,11.88,11.89,11.88,11.88,56058.0,11.3422,11.3518,11.3422,11.3422,56058.0
2015-07-22 14:10:00,11.88,11.89,11.88,11.89,51000.0,11.3422,11.3518,11.3422,11.3518,51000.0
2015-07-22 14:15:00,11.89,11.92,11.88,11.92,111816.0,11.3518,11.3804,11.3422,11.3804,111816.0
2015-07-22 14:20:00,11.92,11.93,11.92,11.92,82680.0,11.3804,11.3899,11.3804,11.3804,82680.0
2015-07-22 14:25:00,11.92,11.93,11.92,11.92,60282.0,11.3804,11.3899,11.3804,11.3804,60282.0
2015-07-22 14:30:00,11.92,11.93,11.92,11.92,74100.0,11.3804,11.3899,11.3804,11.3804,74100.0
2015-07-22 14:35:00,11.93,11.93,11.92,11.93,39204.0,11.3899,11.3899,11.3804,11.3899,39204.0
2015-07-22 14:40:00,11.93,11.93,11.9,11.91,119424.0,11.3899,11.3899,11.3613,11.3709,119424.0
2015-07-22 14:45:00,11.92,11.92,11.91,11.92,41556.0,11.3804,11.3804,11.3709,11.3804,41556.0
2015-07-22 14:50:00,11.92,11.92,11.91,11.92,61236.0,11.3804,11.3804,11.3709,11.3804,61236.0
2015-07-22 14:55:00,11.92,11.94,11.92,11.93,50826.0,11.3804,11.3995,11.3804,11.3899,50826.0
2015-07-22 15:00:00,11.93,11.94,11.93,11.93,51384.0,11.3899,11.3995,11.3899,11.3899,51384.0
2015-07-22 15:05:00,11.93,11.93,11.93,11.93,32946.0,11.3899,11.3899,11.3899,11.3899,32946.0
2015-07-22 15:10:00,11.93,11.93,11.89,11.89,224160.0,11.3899,11.3899,11.3518,11.3518,224160.0
2015-07-22 15:15:00,11.89,11.9,11.88,11.89,43356.0,11.3518,11.3613,11.3422,11.3518,43356.0
2015-07-22 15:20:00,11.9,11.91,11.9,11.9,63600.0,11.3613,11.3709,11.3613,11.3613,63600.0
2015-07-22 15:25:00,11.9,11.9,11.88,11.89,33198.0,11.3613,11.3613,11.3422,11.3518,33198.0
2015-07-22 15:30:00,11.89,11.89,11.87,11.88,57570.0,11.3518,11.3518,11.3327,11.3422,57570.0
2015-07-22 15:35:00,11.88,11.88,11.86,11.86,76536.0,11.3422,11.3422,11.3231,11.3231,76536.0
2015-07-22 15:40:00,11.86,11.86,11.84,11.85,96372.0,11.3231,11.3231,11.304,11.3136,96372.0
2015-07-22 15:45:00,11.85,11.87,11.84,11.86,214020.0,11.3136,11.3327,11.304,11.3231,214020.0
2015-07-22 15:50:00,11.86,11.88,11.86,11.87,134946.0,11.3231,11.3422,11.3231,11.3327,134946.0
2015-07-22 15:55:00,11.87,11.92,11.87,11.91,593118.0,11.3327,11.3804,11.3327,11.3709,593118.0
2015-07-23 09:30:00,11.95,11.96,11.92,11.94,102096.0,11.409,11.4186,11.3804,11.3995,102096.0
2015-07-23 09:35:00,11.94,11.95,11.91,11.92,107790.0,11.3995,11.409,11.3709,11.3804,107790.0
2015-07-23 09:40:00,11.91,11.91,11.87,11.88,124236.0,11.3709,11.3709,11.3327,11.3422,124236.0
2015-07-23 09:45:00,11.88,11.9,11.87,11.9,103128.0,11.3422,11.3613,11.3327,11.3613,103128.0
2015-07-23 09:50:00,11.89,11.89,11.86,11.88,90528.0,11.3518,11.3518,11.3231,11.3422,90528.0
2015-07-23 09:55:00,11.89,11.89,11.87,11.88,13716.0,11.3518,11.3518,11.3327,11.3422,13716.0
2015-07-23 10:00:00,11.88,11.89,11.86,11.88,48504.0,11.3422,11.3518,11.3231,11.3422,48504.0
2015-07-23 10:05:00,11.87,11.9,11.87,11.9,59004.0,11.3327,11.3613,11.3327,11.3613,59004.0
2015-07-23 10:10:00,11.9,11.91,11.89,11.91,117162.0,11.3613,11.3709,11.3518,11.3709,117162.0
2015-07-23 10:15:00,11.91,11.92,11.9,11.92,110022.0,11.3709,11.3804,11.3613,11.3804,110022.0
2015-07-23 10:20:00,11.92,11.93,11.91,11.92,44790.0,11.3804,11.3899,11.3709,11.3804,44790.0
2015-07-23 10:25:00,11.92,11.94,11.91,11.94,86472.0,11.3804,11.3995,11.3709,11.3995,86472.0
2015-07-23 10:30:00,11.94,11.95,11.92,11.94,50232.0,11.3995,11.409,11.3804,11.3995,50232.0
2015-07-23 10:35:00,11.94,11.95,11.92,11.94,110592.0,11.3995,11.409,11.3804,11.3995,110592.0
2015-07-23 10:40:00,11.94,11.96,11.93,11.93,113382.0,11.3995,11.4186,11.3899,11.3899,113382.0
2015-07-23 10:45:00,11.93,11.93,11.92,11.92,31236.0,11.3899,11.3899,11.3804,11.3804,31236.0
2015-07-23 10:50:00,11.92,11.93,11.91,11.92,52848.0,11.3804,11.3899,11.3709,11.3804,52848.0
2015-07-23 10:55:00,11.93,11.93,11.93,11.93,21300.0,11.3899,11.3899,11.3899,11.3899,21300.0
2015-07-23 11:00:00,11.93,11.94,11.92,11.94,67722.0,11.3899,11.3995,11.3804,11.3995,67722.0
2015-07-23 11:05:00,11.93,11.93,11.92,11.93,52056.0,11.3899,11.3899,11.3804,11.3899,52056.0
2015-07-23 11:10:00,11.93,11.93,11.91,11.91,97098.0,11.3899,11.3899,11.3709,11.3709,97098.0
2015-07-23 11:15:00,11.91,11.91,11.88,11.88,115674.0,11.3709,11.3709,11.3422,11.3422,115674.0
2015-07-23 11:20:00,11.88,11.88,11.88,11.88,81762.0,11.3422,11.3422,11.3422,11.3422,81762.0
2015-07-23 11:25:00,11.88,11.88,11.85,11.85,83208.0,11.3422,11.3422,11.3136,11.3136,83208.0
2015-07-23 11:30:00,11.85,11.86,11.85,11.85,60510.0,11.3136,11.3231,11.3136,11.3136,60510.0
2015-07-23 11:35:00,11.85,11.85,11.82,11.83,317310.0,11.3136,11.3136,11.2849,11.2945,317310.0
2015-07-23 11:40:00,11.83,11.83,11.81,11.82,106146.0,11.2945,11.2945,11.2754,11.2849,106146.0
2015-07-23 11:45:00,11.82,11.82,11.8,11.8,98664.0,11.2849,11.2849,11.2658,11.2658,98664.0
2015-07-23 11:50:00,11.8,11.8,11.77,11.78,189534.0,11.2658,11.2658,11.2372,11.2467,189534.0
2015-07-23 11:55:00,11.78,11.79,11.76,11.77,169458.0,11.2467,11.2563,11.2276,11.2372,169458.0
2015-07-23 12:00:00,11.77,11.78,11.74,11.75,288192.0,11.2372,11.2467,11.2085,11.2181,288192.0
2015-07-23 12:05:00,11.75,11.76,11.73,11.75,293778.0,11.2181,11.2276,11.199,11.2181,293778.0
2015-07-23 12:10:00,11.75,11.75,11.72,11.73,104778.0,11.2181,11.2181,11.1895,11.199,104778.0
2015-07-23 12:15:00,11.74,11.74,11.71,11.72,188520.0,11.2085,11.2085,11.1799,11.1895,188520.0
2015-07-23 12:20:00,11.72,11.74,11.71,11.73,187734.0,11.1895,11.2085,11.1799,11.199,187734.0
2015-07-23 12:25:00,11.73,11.74,11.72,11.74,88980.0,11.199,11.2085,11.1895,11.2085,88980.0
2015-07-23 12:30:00,11.73,11.75,11.72,11.74,181860.0,11.199,11.2181,11.1895,11.2085,181860.0
2015-07-23 12:35:00,11.74,11.75,11.74,11.75,102618.0,11.2085,11.2181,11.2085,11.2181,102618.0
2015-07-23 12:40:00,11.75,11.75,11.74,11.75,70020.0,11.2181,11.2181,11.2085,11.2181,70020.0
2015-07-23 12:45:00,11.75,11.75,11.72,11.72,53550.0,11.2181,11.2181,11.1895,11.1895,53550.0
2015-07-23 12:50:00,11.72,11.73,11.72,11.73,43848.0,11.1895,11.199,11.1895,11.199,43848.0
2015-07-23 12:55:00,11.73,11.75,11.72,11.74,59280.0,11.199,11.2181,11.1895,11.2085,59280.0
2015-07-23 13:00:00,11.74,11.75,11.73,11.75,57840.0,11.2085,11.2181,11.199,11.2181,57840.0
2015-07-23 13:05:00,11.74,11.76,11.74,11.76,69906.0,11.2085,11.2276,11.2085,11.2276,69906.0
2015-07-23 13:10:00,11.76,11.76,11.74,11.74,65058.0,11.2276,11.2276,11.2085,11.2085,65058.0
2015-07-23 13:15:00,11.74,11.75,11.73,11.74,48204.0,11.2085,11.2181,11.199,11.2085,48204.0
2015-07-23 13:20:00,11.74,11.74,11.73,11.73,43596.0,11.2085,11.2085,11.199,11.199,43596.0
2015-07-23 13:25:00,11.72,11.74,11.71,11.74,67920.0,11.1895,11.2085,11.1799,11.2085,67920.0
2015-07-23 13:30:00,11.74,11.75,11.73,11.73,52284.0,11.2085,11.2181,11.199,11.199,52284.0
2015-07-23 13:35:00,11.73,11.74,11.72,11.73,93828.0,11.199,11.2085,11.1895,11.199,93828.0
2015-07-23 13:40:00,11.73,11.75,11.73,11.75,76440.0,11.199,11.2181,11.199,11.2181,76440.0
2015-07-23 13:45:00,11.74,11.77,11.74,11.77,94800.0,11.2085,11.2372,11.2085,11.2372,94800.0
2015-07-23 13:50:00,11.77,11.8,11.76,11.8,104370.0,11.2372,11.2658,11.2276,11.2658,104370.0
2015-07-23 13:55:00,11.8,11.81,11.79,11.8,114660.0,11.2658,11.2754,11.2563,11.2658,114660.0
2015-07-23 14:00:00,11.81,11.81,11.79,11.79,96900.0,11.2754,11.2754,11.2563,11.2563,96900.0
2015-07-23 14:05:00,11.79,11.79,11.78,11.78,67074.0,11.2563,11.2563,11.2467,11.2467,67074.0
2015-07-23 14:10:00,11.78,11.78,11.76,11.77,62520.0,11.2467,11.2467,11.2276,11.2372,62520.0
2015-07-23 14:15:00,11.77,11.78,11.77,11.78,60900.0,11.2372,11.2467,11.2372,11.2467,60900.0
2015-07-23 14:20:00,11.78,11.78,11.76,11.77,96732.0,11.2467,11.2467,11.2276,11.2372,96732.0
2015-07-23 14:25:00,11.77,11.77,11.75,11.77,97686.0,11.2372,11.2372,11.2181,11.2372,97686.0
2015-07-23 14:30:00,11.77,11.78,11.76,11.77,51750.0,11.2372,11.2467,11.2276,11.2372,51750.0
2015-07-23 14:35:00,11.78,11.8,11.77,11.8,92646.0,11.2467,11.2658,11.2372,11.2658,92646.0
2015-07-23 14:40:00,11.79,11.8,11.79,11.79,171480.0,11.2563,11.2658,11.2563,11.2563,171480.0
2015-07-23 14:45:00,11.78,11.78,11.76,11.77,104562.0,11.2467,11.2467,11.2276,11.2372,104562.0
2015-07-23 14:50:00,11.77,11.77,11.71,11.72,359820.0,11.2372,11.2372,11.1799,11.1895,359820.0
2015-07-23 14:55:00,11.72,11.73,11.7,11.72,412278.0,11.1895,11.199,11.1704,11.1895,412278.0
2015-07-23 15:00:00,11.71,11.71,11.69,11.7,104472.0,11.1799,11.1799,11.1608,11.1704,104472.0
2015-07-23 15:05:00,11.7,11.7,11.68,11.68,230946.0,11.1704,11.1704,11.1513,11.1513,230946.0
2015-07-23 15:10:00,11.69,11.69,11.64,11.66,594276.0,11.1608,11.1608,11.1131,11.1322,594276.0
2015-07-23 15:15:00,11.65,11.67,11.65,11.66,239400.0,11.1226,11.1417,11.1226,11.1322,239400.0
2015-07-23 15:20:00,11.66,11.67,11.66,11.67,185370.0,11.1322,11.1417,11.1322,11.1417,185370.0
2015-07-23 15:25:00,11.68,11.68,11.66,11.67,237360.0,11.1513,11.1513,11.1322,11.1417,237360.0
2015-07-23 15:30:00,11.68,11.68,11.65,11.66,152382.0,11.1513,11.1513,11.1226,11.1322,152382.0
2015-07-23 15:35:00,11.66,11.69,11.65,11.69,449868.0,11.1322,11.1608,11.1226,11.1608,449868.0
2015-07-23 15:40:00,11.69,11.72,11.69,11.69,261318.0,11.1608,11.1895,11.1608,11.1608,261318.0
2015-07-23 15:45:00,11.68,11.71,11.67,11.71,272094.0,11.1513,11.1799,11.1417,11.1799,272094.0
2015-07-23 15:50:00,11.7,11.7,11.68,11.69,134538.0,11.1704,11.1704,11.1513,11.1608,134538.0
2015-07-23 15:55:00,11.69,11.72,11.68,11.71,615264.0,11.1608,11.1895,11.1513,11.1799,615264.0
2015-07-24 09:30:00,11.73,11.74,11.66,11.68,284706.0,11.199,11.2085,11.1322,11.1513,284706.0
2015-07-24 09:35:00,11.67,11.68,11.64,11.66,206610.0,11.1417,11.1513,11.1131,11.1322,206610.0
2015-07-24 09:40:00,11.66,11.67,11.65,11.66,87996.0,11.1322,11.1417,11.1226,11.1322,87996.0
2015-07-24 09:45:00,11.67,11.68,11.67,11.67,82890.0,11.1417,11.1513,11.1417,11.1417,82890.0
2015-07-24 09:50:00,11.68,11.72,11.68,11.72,202236.0,11.1513,11.1895,11.1513,11.1895,202236.0
2015-07-24 09:55:00,11.72,11.72,11.7,11.7,97362.0,11.1895,11.1895,11.1704,11.1704,97362.0
2015-07-24 10:00:00,11.69,11.69,11.66,11.68,147000.0,11.1608,11.1608,11.1322,11.1513,147000.0
2015-07-24 10:05:00,11.68,11.71,11.68,11.71,58656.0,11.1513,11.1799,11.1513,11.1799,58656.0
2015-07-24 10:10:00,11.7,11.7,11.67,11.68,16500.0,11.1704,11.1704,11.1417,11.1513,16500.0
2015-07-24 10:15:00,11.67,11.67,11.63,11.63,186528.0,11.1417,11.1417,11.1035,11.1035,186528.0
2015-07-24 10:20:00,11.63,11.63,11.6,11.61,207318.0,11.1035,11.1035,11.0749,11.0844,207318.0
2015-07-24 10:25:00,11.61,11.62,11.59,11.61,207642.0,11.0844,11.094,11.0653,11.0844,207642.0
2015-07-24 10:30:00,11.61,11.61,11.57,11.57,532962.0,11.0844,11.0844,11.0462,11.0462,532962.0
2015-07-24 10:35:00,11.58,11.6,11.58,11.59,103326.0,11.0558,11.0749,11.0558,11.0653,103326.0
2015-07-24 10:40:00,11.59,11.59,11.58,11.59,170796.0,11.0653,11.0653,11.0558,11.0653,170796.0
2015-07-24 10:45:00,11.59,11.59,11.57,11.58,121398.0,11.0653,11.0653,11.0462,11.0558,121398.0
2015-07-24 10:50:00,11.58,11.6,11.58,11.58,89616.0,11.0558,11.0749,11.0558,11.0558,89616.0
2015-07-24 10:55:00,11.58,11.59,11.56,11.56,203124.0,11.0558,11.0653,11.0367,11.0367,203124.0
2015-07-24 11:00:00,11.56,11.58,11.55,11.58,93030.0,11.0367,11.0558,11.0271,11.0558,93030.0
2015-07-24 11:05:00,11.58,11.59,11.57,11.57,66564.0,11.0558,11.0653,11.0462,11.0462,66564.0
2015-07-24 11:10:00,11.57,11.57,11.54,11.55,292392.0,11.0462,11.0462,11.0176,11.0271,292392.0
2015-07-24 11:15:00,11.55,11.57,11.54,11.57,73548.0,11.0271,11.0462,11.0176,11.0462,73548.0
2015-07-24 11:20:00,11.57,11.58,11.56,11.57,111150.0,11.0462,11.0558,11.0367,11.0462,111150.0
2015-07-24 11:25:00,11.57,11.59,11.57,11.58,108618.0,11.0462,11.0653,11.0462,11.0558,108618.0
2015-07-24 11:30:00,11.59,11.6,11.57,11.57,444510.0,11.0653,11.0749,11.0462,11.0462,444510.0
2015-07-24 11:35:00,11.58,11.58,11.57,11.58,108600.0,11.0558,11.0558,11.0462,11.0558,108600.0
2015-07-24 11:40:00,11.58,11.59,11.58,11.58,90564.0,11.0558,11.0653,11.0558,11.0558,90564.0
2015-07-24 11:45:00,11.57,11.58,11.56,11.57,33870.0,11.0462,11.0558,11.0367,11.0462,33870.0
2015-07-24 11:50:00,11.57,11.58,11.55,11.56,69330.0,11.0462,11.0558,11.0271,11.0367,69330.0
2015-07-24 11:55:00,11.56,11.56,11.54,11.56,232284.0,11.0367,11.0367,11.0176,11.0367,232284.0
2015-07-24 12:00:00,11.56,11.56,11.54,11.54,286386.0,11.0367,11.0367,11.0176,11.0176,286386.0
2015-07-24 12:05:00,11.54,11.56,11.54,11.55,90462.0,11.0176,11.0367,11.0176,11.0271,90462.0
2015-07-24 12:10:00,11.54,11.55,11.54,11.55,53190.0,11.0176,11.0271,11.0176,11.0271,53190.0
2015-07-24 12:15:00,11.54,11.54,11.53,11.54,107208.0,11.0176,11.0176,11.0081,11.0176,107208.0
2015-07-24 12:20:00,11.54,11.55,11.52,11.52,47778.0,11.0176,11.0271,10.9985,10.9985,47778.0
2015-07-24 12:25:00,11.53,11.53,11.52,11.52,176208.0,11.0081,11.0081,10.9985,10.9985,176208.0
2015-07-24 12:30:00,11.53,11.53,11.52,11.53,60600.0,11.0081,11.0081,10.9985,11.0081,60600.0
2015-07-24 12:35:00,11.53,11.53,11.52,11.52,37968.0,11.0081,11.0081,10.9985,10.9985,37968.0
2015-07-24 12:40:00,11.52,11.52,11.5,11.51,127662.0,10.9985,10.9985,10.9794,10.989,127662.0
2015-07-24 12:45:00,11.51,11.51,11.48,11.49,311028.0,10.989,10.989,10.9603,10.9699,311028.0
2015-07-24 12:50:00,11.49,11.49,11.47,11.47,160560.0,10.9699,10.9699,10.9508,10.9508,160560.0
2015-07-24 12:55:00,11.47,11.48,11.46,11.46,338100.0,10.9508,10.9603,10.9412,10.9412,338100.0
2015-07-24 13:00:00,11.46,11.49,11.46,11.49,110946.0,10.9412,10.9699,10.9412,10.9699,110946.0
2015-07-24 13:05:00,11.49,11.49,11.47,11.47,48720.0,10.9699,10.9699,10.9508,10.9508,48720.0
2015-07-24 13:10:00,11.47,11.48,11.45,11.46,533544.0,10.9508,10.9603,10.9317,10.9412,533544.0
2015-07-24 13:15:00,11.45,11.46,11.44,11.46,219300.0,10.9317,10.9412,10.9221,10.9412,219300.0
2015-07-24 13:20:00,11.46,11.47,11.45,11.46,124026.0,10.9412,10.9508,10.9317,10.9412,124026.0
2015-07-24 13:25:00,11.46,11.47,11.45,11.45,183156.0,10.9412,10.9508,10.9317,10.9317,183156.0
2015-07-24 13:30:00,11.45,11.45,11.43,11.44,315576.0,10.9317,10.9317,10.9126,10.9221,315576.0
2015-07-24 13:35:00,11.44,11.44,11.41,11.41,348030.0,10.9221,10.9221,10.8935,10.8935,348030.0
2015-07-24 13:40:00,11.41,11.42,11.37,11.38,393282.0,10.8935,10.903,10.8553,10.8648,393282.0
2015-07-24 13:45:00,11.37,11.39,11.35,11.38,1987122.0,10.8553,10.8744,10.8362,10.8648,1987122.0
2015-07-24 13:50:00,11.39,11.4,11.38,11.4,154110.0,10.8744,10.8839,10.8648,10.8839,154110.0
2015-07-24 13:55:00,11.39,11.42,11.38,11.41,211134.0,10.8744,10.903,10.8648,10.8935,211134.0
2015-07-24 14:00:00,11.4,11.41,11.38,11.39,250920.0,10.8839,10.8935,10.8648,10.8744,250920.0
2015-07-24 14:05:00,11.39,11.39,11.37,11.37,276204.0,10.8744,10.8744,10.8553,10.8553,276204.0
2015-07-24 14:10:00,11.37,11.38,11.36,11.36,93540.0,10.8553,10.8648,10.8457,10.8457,93540.0
2015-07-24 14:15:00,11.36,11.36,11.33,11.33,415176.0,10.8457,10.8457,10.8171,10.8171,415176.0
2015-07-24 14:20:00,11.34,11.34,11.31,11.33,244404.0,10.8267,10.8267,10.798,10.8171,244404.0
2015-07-24 14:25:00,11.33,11.35,11.33,11.35,111060.0,10.8171,10.8362,10.8171,10.8362,111060.0
2015-07-24 14:30:00,11.35,11.36,11.33,11.33,167874.0,10.8362,10.8457,10.8171,10.8171,167874.0
2015-07-24 14:35:00,11.33,11.33,11.31,11.32,181170.0,10.8171,10.8171,10.798,10.8076,181170.0
2015-07-24 14:40:00,11.33,11.33,11.32,11.33,93144.0,10.8171,10.8171,10.8076,10.8171,93144.0
2015-07-24 14:45:00,11.33,11.34,11.32,11.32,116100.0,10.8171,10.8267,10.8076,10.8076,116100.0
2015-07-24 14:50:00,11.32,11.32,11.29,11.3,608676.0,10.8076,10.8076,10.7789,10.7885,608676.0
2015-07-24 14:55:00,11.3,11.34,11.3,11.34,200328.0,10.7885,10.8267,10.7885,10.8267,200328.0
2015-07-24 15:00:00,11.33,11.36,11.31,11.36,243510.0,10.8171,10.8457,10.798,10.8457,243510.0
2015-07-24 15:05:00,11.36,11.38,11.35,11.37,210768.0,10.8457,10.8648,10.8362,10.8553,210768.0
2015-07-24 15:10:00,11.37,11.39,11.37,11.38,164802.0,10.8553,10.8744,10.8553,10.8648,164802.0
2015-07-24 15:15:00,11.37,11.39,11.36,11.38,291426.0,10.8553,10.8744,10.8457,10.8648,291426.0
2015-07-24 15:20:00,11.38,11.39,11.36,11.37,218364.0,10.8648,10.8744,10.8457,10.8553,218364.0
2015-07-24 15:25:00,11.37,11.38,11.32,11.32,459774.0,10.8553,10.8648,10.8076,10.8076,459774.0
2015-07-24 15:30:00,11.33,11.34,11.31,11.33,262122.0,10.8171,10.8267,10.798,10.8171,262122.0
2015-07-24 15:35:00,11.33,11.33,11.31,11.31,135474.0,10.8171,10.8171,10.798,10.798,135474.0
2015-07-24 15:40:00,11.31,11.33,11.3,11.32,412410.0,10.798,10.8171,10.7885,10.8076,412410.0
2015-07-24 15:45:00,11.32,11.37,11.32,11.35,404328.0,10.8076,10.8553,10.8076,10.8362,404328.0
2015-07-24 15:50:00,11.35,11.37,11.34,11.36,347580.0,10.8362,10.8553,10.8267,10.8457,347580.0
2015-07-24 15:55:00,11.37,11.37,11.33,11.35,1631262.0,10.8553,10.8553,10.8171,10.8362,1631262.0
2015-07-27 09:30:00,11.18,11.2,11.13,11.13,1143804.0,10.6739,10.693,10.6262,10.6262,1143804.0
2015-07-27 09:35:00,11.13,11.13,11.08,11.1,813888.0,10.6262,10.6262,10.5784,10.5975,813888.0
2015-07-27 09:40:00,11.1,11.11,11.07,11.09,318696.0,10.5975,10.6071,10.5689,10.588,318696.0
2015-07-27 09:45:00,11.09,11.12,11.07,11.12,228570.0,10.588,10.6166,10.5689,10.6166,228570.0
2015-07-27 09:50:00,11.12,11.17,11.1,11.16,326688.0,10.6166,10.6644,10.5975,10.6548,326688.0
2015-07-27 09:55:00,11.16,11.19,11.15,11.17,274710.0,10.6548,10.6834,10.6453,10.6644,274710.0
2015-07-27 10:00:00,11.17,11.17,11.11,11.11,359178.0,10.6644,10.6644,10.6071,10.6071,359178.0
2015-07-27 10:05:00,11.11,11.12,11.09,11.1,272994.0,10.6071,10.6166,10.588,10.5975,272994.0
2015-07-27 10:10:00,11.1,11.16,11.1,11.16,182076.0,10.5975,10.6548,10.5975,10.6548,182076.0
2015-07-27 10:15:00,11.16,11.21,11.15,11.21,448710.0,10.6548,10.7025,10.6453,10.7025,448710.0
2015-07-27 10:20:00,11.21,11.21,11.15,11.15,295194.0,10.7025,10.7025,10.6453,10.6453,295194.0
2015-07-27 10:25:00,11.15,11.18,11.13,11.17,79866.0,10.6453,10.6739,10.6262,10.6644,79866.0
2015-07-27 10:30:00,11.17,11.24,11.17,11.23,366786.0,10.6644,10.7312,10.6644,10.7216,366786.0
2015-07-27 10:35:00,11.23,11.27,11.22,11.26,391146.0,10.7216,10.7598,10.7121,10.7503,391146.0
2015-07-27 10:40:00,11.27,11.28,11.24,11.25,203418.0,10.7598,10.7694,10.7312,10.7407,203418.0
2015-07-27 10:45:00,11.26,11.28,11.22,11.23,242106.0,10.7503,10.7694,10.7121,10.7216,242106.0
2015-07-27 10:50:00,11.23,11.23,11.21,11.21,250002.0,10.7216,10.7216,10.7025,10.7025,250002.0
2015-07-27 10:55:00,11.21,11.23,11.21,11.21,129750.0,10.7025,10.7216,10.7025,10.7025,129750.0
2015-07-27 11:00:00,11.22,11.24,11.2,11.23,133146.0,10.7121,10.7312,10.693,10.7216,133146.0
2015-07-27 11:05:00,11.24,11.27,11.24,11.24,198078.0,10.7312,10.7598,10.7312,10.7312,198078.0
2015-07-27 11:10:00,11.24,11.25,11.19,11.19,294708.0,10.7312,10.7407,10.6834,10.6834,294708.0
2015-07-27 11:15:00,11.2,11.21,11.17,11.17,244422.0,10.693,10.7025,10.6644,10.6644,244422.0
2015-07-27 11:20:00,11.19,11.2,11.15,11.2,212214.0,10.6834,10.693,10.6453,10.693,212214.0
2015-07-27 11:25:00,11.19,11.22,11.18,11.18,59400.0,10.6834,10.7121,10.6739,10.6739,59400.0
2015-07-27 11:30:00,11.19,11.19,11.16,11.16,87660.0,10.6834,10.6834,10.6548,10.6548,87660.0
2015-07-27 11:35:00,11.16,11.17,11.15,11.17,56250.0,10.6548,10.6644,10.6453,10.6644,56250.0
2015-07-27 11:40:00,11.17,11.19,11.16,11.16,94332.0,10.6644,10.6834,10.6548,10.6548,94332.0
2015-07-27 11:45:00,11.16,11.19,11.15,11.17,224724.0,10.6548,10.6834,10.6453,10.6644,224724.0
2015-07-27 11:50:00,11.16,11.18,11.16,11.18,98694.0,10.6548,10.6739,10.6548,10.6739,98694.0
2015-07-27 11:55:00,11.19,11.21,11.17,11.2,110364.0,10.6834,10.7025,10.6644,10.693,110364.0
2015-07-27 12:00:00,11.2,11.21,11.19,11.19,58362.0,10.693,10.7025,10.6834,10.6834,58362.0
2015-07-27 12:05:00,11.18,11.19,11.16,11.17,42054.0,10.6739,10.6834,10.6548,10.6644,42054.0
2015-07-27 12:10:00,11.18,11.18,11.15,11.16,55236.0,10.6739,10.6739,10.6453,10.6548,55236.0
2015-07-27 12:15:00,11.15,11.17,11.15,11.17,50610.0,10.6453,10.6644,10.6453,10.6644,50610.0
2015-07-27 12:20:00,11.17,11.19,11.17,11.19,73698.0,10.6644,10.6834,10.6644,10.6834,73698.0
2015-07-27 12:25:00,11.19,11.19,11.17,11.18,80502.0,10.6834,10.6834,10.6644,10.6739,80502.0
2015-07-27 12:30:00,11.18,11.19,11.16,11.17,66546.0,10.6739,10.6834,10.6548,10.6644,66546.0
2015-07-27 12:35:00,11.17,11.18,11.16,11.18,129000.0,10.6644,10.6739,10.6548,10.6739,129000.0
2015-07-27 12:40:00,11.17,11.18,11.16,11.17,52320.0,10.6644,10.6739,10.6548,10.6644,52320.0
2015-07-27 12:45:00,11.17,11.17,11.15,11.15,89100.0,10.6644,10.6644,10.6453,10.6453,89100.0
2015-07-27 12:50:00,11.15,11.16,11.13,11.13,285414.0,10.6453,10.6548,10.6262,10.6262,285414.0
2015-07-27 12:55:00,11.13,11.15,11.13,11.14,117540.0,10.6262,10.6453,10.6262,10.6357,117540.0
2015-07-27 13:00:00,11.14,11.15,11.14,11.15,59634.0,10.6357,10.6453,10.6357,10.6453,59634.0
2015-07-27 13:05:00,11.15,11.17,11.15,11.16,46800.0,10.6453,10.6644,10.6453,10.6548,46800.0
2015-07-27 13:10:00,11.16,11.17,11.15,11.15,75480.0,10.6548,10.6644,10.6453,10.6453,75480.0
2015-07-27 13:15:00,11.15,11.16,11.14,11.14,68574.0,10.6453,10.6548,10.6357,10.6357,68574.0
2015-07-27 13:20:00,11.14,11.14,11.11,11.12,210966.0,10.6357,10.6357,10.6071,10.6166,210966.0
2015-07-27 13:25:00,11.12,11.14,11.12,11.13,85512.0,10.6166,10.6357,10.6166,10.6262,85512.0
2015-07-27 13:30:00,11.13,11.14,11.11,11.13,107400.0,10.6262,10.6357,10.6071,10.6262,107400.0
2015-07-27 13:35:00,11.13,11.13,11.1,11.12,247908.0,10.6262,10.6262,10.5975,10.6166,247908.0
2015-07-27 13:40:00,11.12,11.12,11.11,11.12,60366.0,10.6166,10.6166,10.6071,10.6166,60366.0
2015-07-27 13:45:00,11.12,11.15,11.12,11.15,122640.0,10.6166,10.6453,10.6166,10.6453,122640.0
2015-07-27 13:50:00,11.14,11.17,11.14,11.17,160680.0,10.6357,10.6644,10.6357,10.6644,160680.0
2015-07-27 13:55:00,11.17,11.18,11.16,11.16,147780.0,10.6644,10.6739,10.6548,10.6548,147780.0
2015-07-27 14:00:00,11.16,11.17,11.15,11.16,155538.0,10.6548,10.6644,10.6453,10.6548,155538.0
2015-07-27 14:05:00,11.16,11.18,11.16,11.16,200370.0,10.6548,10.6739,10.6548,10.6548,200370.0
2015-07-27 14:10:00,11.16,11.17,11.15,11.16,109896.0,10.6548,10.6644,10.6453,10.6548,109896.0
2015-07-27 14:15:00,11.16,11.21,11.16,11.2,171672.0,10.6548,10.7025,10.6548,10.693,171672.0
2015-07-27 14:20:00,11.2,11.2,11.17,11.17,297822.0,10.693,10.693,10.6644,10.6644,297822.0
2015-07-27 14:25:00,11.16,11.18,11.16,11.17,134556.0,10.6548,10.6739,10.6548,10.6644,134556.0
2015-07-27 14:30:00,11.17,11.17,11.13,11.15,242718.0,10.6644,10.6644,10.6262,10.6453,242718.0
2015-07-27 14:35:00,11.15,11.18,11.14,11.17,268302.0,10.6453,10.6739,10.6357,10.6644,268302.0
2015-07-27 14:40:00,11.17,11.19,11.16,11.16,154524.0,10.6644,10.6834,10.6548,10.6548,154524.0
2015-07-27 14:45:00,11.16,11.18,11.15,11.16,61008.0,10.6548,10.6739,10.6453,10.6548,61008.0
2015-07-27 14:50:00,11.16,11.17,11.15,11.15,150348.0,10.6548,10.6644,10.6453,10.6453,150348.0
2015-07-27 14:55:00,11.14,11.16,11.14,11.16,44400.0,10.6357,10.6548,10.6357,10.6548,44400.0
2015-07-27 15:00:00,11.16,11.16,11.13,11.13,177570.0,10.6548,10.6548,10.6262,10.6262,177570.0
2015-07-27 15:05:00,11.13,11.14,11.12,11.13,126552.0,10.6262,10.6357,10.6166,10.6262,126552.0
2015-07-27 15:10:00,11.13,11.14,11.13,11.14,98094.0,10.6262,10.6357,10.6262,10.6357,98094.0
2015-07-27 15:15:00,11.15,11.15,11.12,11.12,155700.0,10.6453,10.6453,10.6166,10.6166,155700.0
2015-07-27 15:20:00,11.12,11.14,11.12,11.13,123798.0,10.6166,10.6357,10.6166,10.6262,123798.0
2015-07-27 15:25:00,11.14,11.14,11.1,11.11,143100.0,10.6357,10.6357,10.5975,10.6071,143100.0
2015-07-27 15:30:00,11.11,11.12,11.09,11.1,210534.0,10.6071,10.6166,10.588,10.5975,210534.0
2015-07-27 15:35:00,11.1,11.11,11.09,11.1,106800.0,10.5975,10.6071,10.588,10.5975,106800.0
2015-07-27 15:40:00,11.1,11.1,11.08,11.09,295596.0,10.5975,10.5975,10.5784,10.588,295596.0
2015-07-27 15:45:00,11.09,11.11,11.08,11.11,512826.0,10.588,10.6071,10.5784,10.6071,512826.0
2015-07-27 15:50:00,11.1,11.1,11.09,11.1,482964.0,10.5975,10.5975,10.588,10.5975,482964.0
2015-07-27 15:55:00,11.1,11.16,11.09,11.15,1453224.0,10.5975,10.6548,10.588,10.6453,1453224.0
2015-07-28 09:30:00,11.32,11.32,11.26,11.26,702300.0,10.8076,10.8076,10.7503,10.7503,702300.0
2015-07-28 09:35:00,11.26,11.28,11.23,11.25,625968.0,10.7503,10.7694,10.7216,10.7407,625968.0
2015-07-28 09:40:00,11.24,11.25,11.21,11.24,750012.0,10.7312,10.7407,10.7025,10.7312,750012.0
2015-07-28 09:45:00,11.25,11.25,11.2,11.21,287262.0,10.7407,10.7407,10.693,10.7025,287262.0
2015-07-28 09:50:00,11.21,11.25,11.18,11.25,386310.0,10.7025,10.7407,10.6739,10.7407,386310.0
2015-07-28 09:55:00,11.25,11.27,11.24,11.27,271692.0,10.7407,10.7598,10.7312,10.7598,271692.0
2015-07-28 10:00:00,11.27,11.27,11.22,11.23,556398.0,10.7598,10.7598,10.7121,10.7216,556398.0
2015-07-28 10:05:00,11.23,11.23,11.19,11.2,192360.0,10.7216,10.7216,10.6834,10.693,192360.0
2015-07-28 10:10:00,11.2,11.23,11.2,11.23,246072.0,10.693,10.7216,10.693,10.7216,246072.0
2015-07-28 10:15:00,11.23,11.23,11.18,11.18,450648.0,10.7216,10.7216,10.6739,10.6739,450648.0
2015-07-28 10:20:00,11.18,11.2,11.17,11.2,156294.0,10.6739,10.693,10.6644,10.693,156294.0
2015-07-28 10:25:00,11.19,11.19,11.15,11.17,206646.0,10.6834,10.6834,10.6453,10.6644,206646.0
2015-07-28 10:30:00,11.17,11.2,11.16,11.19,201510.0,10.6644,10.693,10.6548,10.6834,201510.0
2015-07-28 10:35:00,11.2,11.22,11.19,11.21,114840.0,10.693,10.7121,10.6834,10.7025,114840.0
2015-07-28 10:40:00,11.21,11.26,11.21,11.25,309732.0,10.7025,10.7503,10.7025,10.7407,309732.0
2015-07-28 10:45:00,11.26,11.27,11.24,11.24,80376.0,10.7503,10.7598,10.7312,10.7312,80376.0
2015-07-28 10:50:00,11.24,11.28,11.24,11.28,164928.0,10.7312,10.7694,10.7312,10.7694,164928.0
2015-07-28 10:55:00,11.28,11.31,11.28,11.31,383094.0,10.7694,10.798,10.7694,10.798,383094.0
2015-07-28 11:00:00,11.31,11.32,11.3,11.32,230004.0,10.798,10.8076,10.7885,10.8076,230004.0
2015-07-28 11:05:00,11.32,11.33,11.31,11.32,248028.0,10.8076,10.8171,10.798,10.8076,248028.0
2015-07-28 11:10:00,11.32,11.34,11.32,11.33,227106.0,10.8076,10.8267,10.8076,10.8171,227106.0
2015-07-28 11:15:00,11.33,11.33,11.31,11.32,493056.0,10.8171,10.8171,10.798,10.8076,493056.0
2015-07-28 11:20:00,11.32,11.32,11.3,11.31,147300.0,10.8076,10.8076,10.7885,10.798,147300.0
2015-07-28 11:25:00,11.31,11.35,11.31,11.35,166326.0,10.798,10.8362,10.798,10.8362,166326.0
2015-07-28 11:30:00,11.35,11.37,11.35,11.35,231072.0,10.8362,10.8553,10.8362,10.8362,231072.0
2015-07-28 11:35:00,11.36,11.37,11.35,11.36,132144.0,10.8457,10.8553,10.8362,10.8457,132144.0
2015-07-28 11:40:00,11.36,11.38,11.36,11.37,202740.0,10.8457,10.8648,10.8457,10.8553,202740.0
2015-07-28 11:45:00,11.37,11.39,11.37,11.39,242640.0,10.8553,10.8744,10.8553,10.8744,242640.0
2015-07-28 11:50:00,11.39,11.39,11.38,11.38,97926.0,10.8744,10.8744,10.8648,10.8648,97926.0
2015-07-28 11:55:00,11.38,11.38,11.37,11.38,149826.0,10.8648,10.8648,10.8553,10.8648,149826.0
2015-07-28 12:00:00,11.39,11.41,11.39,11.4,289242.0,10.8744,10.8935,10.8744,10.8839,289242.0
2015-07-28 12:05:00,11.4,11.42,11.4,11.41,183252.0,10.8839,10.903,10.8839,10.8935,183252.0
2015-07-28 12:10:00,11.41,11.41,11.4,11.4,132846.0,10.8935,10.8935,10.8839,10.8839,132846.0
2015-07-28 12:15:00,11.4,11.44,11.4,11.43,241518.0,10.8839,10.9221,10.8839,10.9126,241518.0
2015-07-28 12:20:00,11.44,11.45,11.44,11.44,91728.0,10.9221,10.9317,10.9221,10.9221,91728.0
2015-07-28 12:25:00,11.44,11.45,11.44,11.45,264948.0,10.9221,10.9317,10.9221,10.9317,264948.0
2015-07-28 12:30:00,11.46,11.46,11.44,11.44,220578.0,10.9412,10.9412,10.9221,10.9221,220578.0
2015-07-28 12:35:00,11.44,11.45,11.43,11.43,100404.0,10.9221,10.9317,10.9126,10.9126,100404.0
2015-07-28 12:40:00,11.43,11.44,11.43,11.44,74064.0,10.9126,10.9221,10.9126,10.9221,74064.0
2015-07-28 12:45:00,11.44,11.45,11.44,11.44,99948.0,10.9221,10.9317,10.9221,10.9221,99948.0
2015-07-28 12:50:00,11.45,11.45,11.44,11.45,53100.0,10.9317,10.9317,10.9221,10.9317,53100.0
2015-07-28 12:55:00,11.45,11.45,11.44,11.44,136224.0,10.9317,10.9317,10.9221,10.9221,136224.0
2015-07-28 13:00:00,11.44,11.45,11.44,11.45,69900.0,10.9221,10.9317,10.9221,10.9317,69900.0
2015-07-28 13:05:00,11.45,11.49,11.45,11.49,316098.0,10.9317,10.9699,10.9317,10.9699,316098.0
2015-07-28 13:10:00,11.49,11.5,11.48,11.5,105228.0,10.9699,10.9794,10.9603,10.9794,105228.0
2015-07-28 13:15:00,11.5,11.51,11.49,11.5,108402.0,10.9794,10.989,10.9699,10.9794,108402.0
2015-07-28 13:20:00,11.5,11.52,11.5,11.52,113958.0,10.9794,10.9985,10.9794,10.9985,113958.0
2015-07-28 13:25:00,11.52,11.53,11.51,11.52,132204.0,10.9985,11.0081,10.989,10.9985,132204.0
2015-07-28 13:30:00,11.52,11.52,11.49,11.49,204072.0,10.9985,10.9985,10.9699,10.9699,204072.0
2015-07-28 13:35:00,11.49,11.5,11.48,11.5,61590.0,10.9699,10.9794,10.9603,10.9794,61590.0
2015-07-28 13:40:00,11.5,11.52,11.5,11.51,210144.0,10.9794,10.9985,10.9794,10.989,210144.0
2015-07-28 13:45:00,11.51,11.52,11.5,11.52,130032.0,10.989,10.9985,10.9794,10.9985,130032.0
2015-07-28 13:50:00,11.52,11.53,11.52,11.52,145326.0,10.9985,11.0081,10.9985,10.9985,145326.0
2015-07-28 13:55:00,11.52,11.54,11.52,11.54,147798.0,10.9985,11.0176,10.9985,11.0176,147798.0
2015-07-28 14:00:00,11.54,11.54,11.53,11.54,117918.0,11.0176,11.0176,11.0081,11.0176,117918.0
2015-07-28 14:05:00,11.55,11.57,11.55,11.57,313794.0,11.0271,11.0462,11.0271,11.0462,313794.0
2015-07-28 14:10:00,11.57,11.58,11.56,11.58,112536.0,11.0462,11.0558,11.0367,11.0558,112536.0
2015-07-28 14:15:00,11.58,11.59,11.57,11.58,227928.0,11.0558,11.0653,11.0462,11.0558,227928.0
2015-07-28 14:20:00,11.58,11.59,11.58,11.59,110490.0,11.0558,11.0653,11.0558,11.0653,110490.0
2015-07-28 14:25:00,11.59,11.59,11.58,11.58,99600.0,11.0653,11.0653,11.0558,11.0558,99600.0
2015-07-28 14:30:00,11.58,11.58,11.55,11.55,205182.0,11.0558,11.0558,11.0271,11.0271,205182.0
2015-07-28 14:35:00,11.55,11.55,11.53,11.54,89694.0,11.0271,11.0271,11.0081,11.0176,89694.0
2015-07-28 14:40:00,11.54,11.55,11.53,11.54,201438.0,11.0176,11.0271,11.0081,11.0176,201438.0
2015-07-28 14:45:00,11.54,11.55,11.53,11.55,130440.0,11.0176,11.0271,11.0081,11.0271,130440.0
2015-07-28 14:50:00,11.55,11.56,11.55,11.55,87900.0,11.0271,11.0367,11.0271,11.0271,87900.0
2015-07-28 14:55:00,11.56,11.58,11.55,11.58,283608.0,11.0367,11.0558,11.0271,11.0558,283608.0
2015-07-28 15:00:00,11.58,11.58,11.55,11.55,63546.0,11.0558,11.0558,11.0271,11.0271,63546.0
2015-07-28 15:05:00,11.55,11.55,11.54,11.55,100806.0,11.0271,11.0271,11.0176,11.0271,100806.0
2015-07-28 15:10:00,11.55,11.56,11.54,11.54,122112.0,11.0271,11.0367,11.0176,11.0176,122112.0
2015-07-28 15:15:00,11.54,11.57,11.53,11.56,91164.0,11.0176,11.0462,11.0081,11.0367,91164.0
2015-07-28 15:20:00,11.56,11.56,11.54,11.54,62862.0,11.0367,11.0367,11.0176,11.0176,62862.0
2015-07-28 15:25:00,11.54,11.54,11.52,11.53,97008.0,11.0176,11.0176,10.9985,11.0081,97008.0
2015-07-28 15:30:00,11.53,11.55,11.52,11.55,105564.0,11.0081,11.0271,10.9985,11.0271,105564.0
2015-07-28 15:35:00,11.54,11.55,11.54,11.55,95226.0,11.0176,11.0271,11.0176,11.0271,95226.0
2015-07-28 15:40:00,11.55,11.56,11.54,11.56,60180.0,11.0271,11.0367,11.0176,11.0367,60180.0
2015-07-28 15:45:00,11.56,11.57,11.55,11.55,92352.0,11.0367,11.0462,11.0271,11.0271,92352.0
2015-07-28 15:50:00,11.55,11.55,11.54,11.55,310572.0,11.0271,11.0271,11.0176,11.0271,310572.0
2015-07-28 15:55:00,11.55,11.56,11.53,11.56,928344.0,11.0271,11.0367,11.0081,11.0367,928344.0
2015-07-29 09:30:00,11.58,11.62,11.56,11.61,534510.0,11.0558,11.094,11.0367,11.0844,534510.0
2015-07-29 09:35:00,11.62,11.62,11.58,11.62,311964.0,11.094,11.094,11.0558,11.094,311964.0
2015-07-29 09:40:00,11.62,11.63,11.6,11.61,334524.0,11.094,11.1035,11.0749,11.0844,334524.0
2015-07-29 09:45:00,11.62,11.62,11.58,11.59,219276.0,11.094,11.094,11.0558,11.0653,219276.0
2015-07-29 09:50:00,11.59,11.6,11.56,11.6,173214.0,11.0653,11.0749,11.0367,11.0749,173214.0
2015-07-29 09:55:00,11.61,11.62,11.6,11.61,98868.0,11.0844,11.094,11.0749,11.0844,98868.0
2015-07-29 10:00:00,11.61,11.61,11.58,11.59,290580.0,11.0844,11.0844,11.0558,11.0653,290580.0
2015-07-29 10:05:00,11.59,11.63,11.58,11.61,246258.0,11.0653,11.1035,11.0558,11.0844,246258.0
2015-07-29 10:10:00,11.61,11.62,11.59,11.6,69828.0,11.0844,11.094,11.0653,11.0749,69828.0
2015-07-29 10:15:00,11.59,11.63,11.58,11.62,108714.0,11.0653,11.1035,11.0558,11.094,108714.0
2015-07-29 10:20:00,11.63,11.65,11.63,11.63,165144.0,11.1035,11.1226,11.1035,11.1035,165144.0
2015-07-29 10:25:00,11.63,11.64,11.62,11.63,209262.0,11.1035,11.1131,11.094,11.1035,209262.0
2015-07-29 10:30:00,11.63,11.66,11.63,11.66,116328.0,11.1035,11.1322,11.1035,11.1322,116328.0
2015-07-29 10:35:00,11.67,11.68,11.66,11.68,614778.0,11.1417,11.1513,11.1322,11.1513,614778.0
2015-07-29 10:40:00,11.68,11.7,11.68,11.7,288138.0,11.1513,11.1704,11.1513,11.1704,288138.0
2015-07-29 10:45:00,11.7,11.7,11.69,11.7,46200.0,11.1704,11.1704,11.1608,11.1704,46200.0
2015-07-29 10:50:00,11.7,11.71,11.7,11.71,140268.0,11.1704,11.1799,11.1704,11.1799,140268.0
2015-07-29 10:55:00,11.71,11.71,11.68,11.69,156786.0,11.1799,11.1799,11.1513,11.1608,156786.0
2015-07-29 11:00:00,11.69,11.69,11.66,11.68,178518.0,11.1608,11.1608,11.1322,11.1513,178518.0
2015-07-29 11:05:00,11.68,11.7,11.67,11.68,162630.0,11.1513,11.1704,11.1417,11.1513,162630.0
2015-07-29 11:10:00,11.69,11.7,11.68,11.7,67176.0,11.1608,11.1704,11.1513,11.1704,67176.0
2015-07-29 11:15:00,11.7,11.71,11.69,11.71,75120.0,11.1704,11.1799,11.1608,11.1799,75120.0
2015-07-29 11:20:00,11.71,11.74,11.71,11.73,269772.0,11.1799,11.2085,11.1799,11.199,269772.0
2015-07-29 11:25:00,11.72,11.74,11.71,11.72,79956.0,11.1895,11.2085,11.1799,11.1895,79956.0
2015-07-29 11:30:00,11.72,11.74,11.72,11.74,150828.0,11.1895,11.2085,11.1895,11.2085,150828.0
2015-07-29 11:35:00,11.73,11.75,11.73,11.74,223776.0,11.199,11.2181,11.199,11.2085,223776.0
2015-07-29 11:40:00,11.75,11.76,11.74,11.74,176616.0,11.2181,11.2276,11.2085,11.2085,176616.0
2015-07-29 11:45:00,11.74,11.74,11.74,11.74,116070.0,11.2085,11.2085,11.2085,11.2085,116070.0
2015-07-29 11:50:00,11.74,11.74,11.73,11.74,78432.0,11.2085,11.2085,11.199,11.2085,78432.0
2015-07-29 11:55:00,11.74,11.75,11.73,11.74,111582.0,11.2085,11.2181,11.199,11.2085,111582.0
2015-07-29 12:00:00,11.75,11.75,11.72,11.73,117450.0,11.2181,11.2181,11.1895,11.199,117450.0
2015-07-29 12:05:00,11.73,11.73,11.72,11.72,107580.0,11.199,11.199,11.1895,11.1895,107580.0
2015-07-29 12:10:00,11.71,11.72,11.71,11.72,50214.0,11.1799,11.1895,11.1799,11.1895,50214.0
2015-07-29 12:15:00,11.72,11.72,11.7,11.72,47964.0,11.1895,11.1895,11.1704,11.1895,47964.0
2015-07-29 12:20:00,11.71,11.71,11.7,11.7,196056.0,11.1799,11.1799,11.1704,11.1704,196056.0
2015-07-29 12:25:00,11.7,11.72,11.7,11.72,321756.0,11.1704,11.1895,11.1704,11.1895,321756.0
2015-07-29 12:30:00,11.72,11.72,11.72,11.72,49140.0,11.1895,11.1895,11.1895,11.1895,49140.0
2015-07-29 12:35:00,11.72,11.72,11.69,11.71,183060.0,11.1895,11.1895,11.1608,11.1799,183060.0
2015-07-29 12:40:00,11.71,11.71,11.69,11.7,75000.0,11.1799,11.1799,11.1608,11.1704,75000.0
2015-07-29 12:45:00,11.71,11.72,11.71,11.72,42000.0,11.1799,11.1895,11.1799,11.1895,42000.0
2015-07-29 12:50:00,11.72,11.73,11.71,11.71,178926.0,11.1895,11.199,11.1799,11.1799,178926.0
2015-07-29 12:55:00,11.72,11.72,11.7,11.71,57522.0,11.1895,11.1895,11.1704,11.1799,57522.0
2015-07-29 13:00:00,11.71,11.72,11.7,11.71,131136.0,11.1799,11.1895,11.1704,11.1799,131136.0
2015-07-29 13:05:00,11.71,11.72,11.7,11.7,55554.0,11.1799,11.1895,11.1704,11.1704,55554.0
2015-07-29 13:10:00,11.7,11.72,11.7,11.71,122370.0,11.1704,11.1895,11.1704,11.1799,122370.0
2015-07-29 13:15:00,11.72,11.72,11.71,11.72,45570.0,11.1895,11.1895,11.1799,11.1895,45570.0
2015-07-29 13:20:00,11.72,11.72,11.71,11.71,27522.0,11.1895,11.1895,11.1799,11.1799,27522.0
2015-07-29 13:25:00,11.72,11.72,11.71,11.71,17100.0,11.1895,11.1895,11.1799,11.1799,17100.0
2015-07-29 13:30:00,11.71,11.72,11.71,11.71,29934.0,11.1799,11.1895,11.1799,11.1799,29934.0
2015-07-29 13:35:00,11.72,11.72,11.71,11.72,121140.0,11.1895,11.1895,11.1799,11.1895,121140.0
2015-07-29 13:40:00,11.72,11.72,11.72,11.72,31020.0,11.1895,11.1895,11.1895,11.1895,31020.0
2015-07-29 13:45:00,11.72,11.72,11.7,11.71,110358.0,11.1895,11.1895,11.1704,11.1799,110358.0
2015-07-29 13:50:00,11.7,11.71,11.7,11.71,66276.0,11.1704,11.1799,11.1704,11.1799,66276.0
2015-07-29 13:55:00,11.7,11.71,11.7,11.71,29766.0,11.1704,11.1799,11.1704,11.1799,29766.0
2015-07-29 14:00:00,11.7,11.81,11.63,11.66,861726.0,11.1704,11.2754,11.1035,11.1322,861726.0
2015-07-29 14:05:00,11.66,11.72,11.66,11.68,341220.0,11.1322,11.1895,11.1322,11.1513,341220.0
2015-07-29 14:10:00,11.67,11.74,11.67,11.72,218286.0,11.1417,11.2085,11.1417,11.1895,218286.0
2015-07-29 14:15:00,11.72,11.77,11.72,11.76,268116.0,11.1895,11.2372,11.1895,11.2276,268116.0
2015-07-29 14:20:00,11.77,11.77,11.72,11.73,328350.0,11.2372,11.2372,11.1895,11.199,328350.0
2015-07-29 14:25:00,11.73,11.74,11.71,11.73,76362.0,11.199,11.2085,11.1799,11.199,76362.0
2015-07-29 14:30:00,11.74,11.75,11.73,11.75,47136.0,11.2085,11.2181,11.199,11.2181,47136.0
2015-07-29 14:35:00,11.75,11.76,11.73,11.76,71862.0,11.2181,11.2276,11.199,11.2276,71862.0
2015-07-29 14:40:00,11.76,11.79,11.76,11.78,303288.0,11.2276,11.2563,11.2276,11.2467,303288.0
2015-07-29 14:45:00,11.78,11.82,11.77,11.81,369984.0,11.2467,11.2849,11.2372,11.2754,369984.0
2015-07-29 14:50:00,11.81,11.83,11.81,11.82,154866.0,11.2754,11.2945,11.2754,11.2849,154866.0
2015-07-29 14:55:00,11.81,11.84,11.81,11.82,464064.0,11.2754,11.304,11.2754,11.2849,464064.0
2015-07-29 15:00:00,11.82,11.82,11.8,11.81,81966.0,11.2849,11.2849,11.2658,11.2754,81966.0
2015-07-29 15:05:00,11.81,11.81,11.78,11.78,63432.0,11.2754,11.2754,11.2467,11.2467,63432.0
2015-07-29 15:10:00,11.78,11.81,11.78,11.8,79620.0,11.2467,11.2754,11.2467,11.2658,79620.0
2015-07-29 15:15:00,11.8,11.8,11.78,11.78,161922.0,11.2658,11.2658,11.2467,11.2467,161922.0
2015-07-29 15:20:00,11.78,11.81,11.78,11.81,138444.0,11.2467,11.2754,11.2467,11.2754,138444.0
2015-07-29 15:25:00,11.81,11.83,11.8,11.81,209712.0,11.2754,11.2945,11.2658,11.2754,209712.0
2015-07-29 15:30:00,11.81,11.82,11.76,11.78,371982.0,11.2754,11.2849,11.2276,11.2467,371982.0
2015-07-29 15:35:00,11.77,11.79,11.77,11.79,117078.0,11.2372,11.2563,11.2372,11.2563,117078.0
2015-07-29 15:40:00,11.79,11.82,11.79,11.82,392130.0,11.2563,11.2849,11.2563,11.2849,392130.0
2015-07-29 15:45:00,11.82,11.83,11.8,11.81,192594.0,11.2849,11.2945,11.2658,11.2754,192594.0
2015-07-29 15:50:00,11.81,11.82,11.8,11.81,364884.0,11.2754,11.2849,11.2658,11.2754,364884.0
2015-07-29 15:55:00,11.81,11.83,11.79,11.79,559098.0,11.2754,11.2945,11.2563,11.2563,559098.0
2015-07-30 09:30:00,11.7,11.75,11.69,11.71,489144.0,11.1704,11.2181,11.1608,11.1799,489144.0
2015-07-30 09:35:00,11.71,11.73,11.65,11.66,729558.0,11.1799,11.199,11.1226,11.1322,729558.0
2015-07-30 09:40:00,11.66,11.67,11.6,11.63,636234.0,11.1322,11.1417,11.0749,11.1035,636234.0
2015-07-30 09:45:00,11.63,11.64,11.57,11.58,579798.0,11.1035,11.1131,11.0462,11.0558,579798.0
2015-07-30 09:50:00,11.58,11.63,11.57,11.62,241620.0,11.0558,11.1035,11.0462,11.094,241620.0
2015-07-30 09:55:00,11.62,11.63,11.59,11.6,136326.0,11.094,11.1035,11.0653,11.0749,136326.0
2015-07-30 10:00:00,11.59,11.63,11.58,11.63,267360.0,11.0653,11.1035,11.0558,11.1035,267360.0
2015-07-30 10:05:00,11.63,11.65,11.63,11.63,179604.0,11.1035,11.1226,11.1035,11.1035,179604.0
2015-07-30 10:10:00,11.63,11.67,11.62,11.67,123756.0,11.1035,11.1417,11.094,11.1417,123756.0
2015-07-30 10:15:00,11.66,11.67,11.65,11.65,149526.0,11.1322,11.1417,11.1226,11.1226,149526.0
2015-07-30 10:20:00,11.67,11.68,11.66,11.66,71280.0,11.1417,11.1513,11.1322,11.1322,71280.0
2015-07-30 10:25:00,11.67,11.68,11.66,11.68,115044.0,11.1417,11.1513,11.1322,11.1513,115044.0
2015-07-30 10:30:00,11.69,11.72,11.68,11.68,450258.0,11.1608,11.1895,11.1513,11.1513,450258.0
2015-07-30 10:35:00,11.68,11.69,11.66,11.66,66102.0,11.1513,11.1608,11.1322,11.1322,66102.0
2015-07-30 10:40:00,11.66,11.69,11.65,11.68,96300.0,11.1322,11.1608,11.1226,11.1513,96300.0
2015-07-30 10:45:00,11.68,11.7,11.67,11.67,84876.0,11.1513,11.1704,11.1417,11.1417,84876.0
2015-07-30 10:50:00,11.67,11.68,11.65,11.68,74118.0,11.1417,11.1513,11.1226,11.1513,74118.0
2015-07-30 10:55:00,11.67,11.67,11.63,11.64,148824.0,11.1417,11.1417,11.1035,11.1131,148824.0
2015-07-30 11:00:00,11.63,11.65,11.62,11.64,154116.0,11.1035,11.1226,11.094,11.1131,154116.0
2015-07-30 11:05:00,11.64,11.65,11.61,11.63,138990.0,11.1131,11.1226,11.0844,11.1035,138990.0
2015-07-30 11:10:00,11.63,11.67,11.63,11.67,153504.0,11.1035,11.1417,11.1035,11.1417,153504.0
2015-07-30 11:15:00,11.68,11.7,11.68,11.69,256680.0,11.1513,11.1704,11.1513,11.1608,256680.0
2015-07-30 11:20:00,11.68,11.72,11.68,11.72,354102.0,11.1513,11.1895,11.1513,11.1895,354102.0
2015-07-30 11:25:00,11.72,11.74,11.71,11.72,290076.0,11.1895,11.2085,11.1799,11.1895,290076.0
2015-07-30 11:30:00,11.71,11.73,11.71,11.73,42078.0,11.1799,11.199,11.1799,11.199,42078.0
2015-07-30 11:35:00,11.73,11.74,11.72,11.74,42804.0,11.199,11.2085,11.1895,11.2085,42804.0
2015-07-30 11:40:00,11.74,11.75,11.73,11.74,41190.0,11.2085,11.2181,11.199,11.2085,41190.0
2015-07-30 11:45:00,11.75,11.78,11.75,11.76,313068.0,11.2181,11.2467,11.2181,11.2276,313068.0
2015-07-30 11:50:00,11.77,11.77,11.75,11.76,74442.0,11.2372,11.2372,11.2181,11.2276,74442.0
2015-07-30 11:55:00,11.76,11.76,11.75,11.76,54156.0,11.2276,11.2276,11.2181,11.2276,54156.0
2015-07-30 12:00:00,11.77,11.78,11.77,11.77,35172.0,11.2372,11.2467,11.2372,11.2372,35172.0
2015-07-30 12:05:00,11.77,11.77,11.75,11.76,39804.0,11.2372,11.2372,11.2181,11.2276,39804.0
2015-07-30 12:10:00,11.76,11.77,11.75,11.76,61668.0,11.2276,11.2372,11.2181,11.2276,61668.0
2015-07-30 12:15:00,11.76,11.78,11.75,11.78,113070.0,11.2276,11.2467,11.2181,11.2467,113070.0
2015-07-30 12:20:00,11.78,11.78,11.77,11.78,53754.0,11.2467,11.2467,11.2372,11.2467,53754.0
2015-07-30 12:25:00,11.78,11.8,11.78,11.78,55986.0,11.2467,11.2658,11.2467,11.2467,55986.0
2015-07-30 12:30:00,11.78,11.79,11.77,11.77,33000.0,11.2467,11.2563,11.2372,11.2372,33000.0
2015-07-30 12:35:00,11.77,11.77,11.76,11.76,34140.0,11.2372,11.2372,11.2276,11.2276,34140.0
2015-07-30 12:40:00,11.77,11.78,11.77,11.78,32088.0,11.2372,11.2467,11.2372,11.2467,32088.0
2015-07-30 12:45:00,11.78,11.79,11.78,11.79,38202.0,11.2467,11.2563,11.2467,11.2563,38202.0
2015-07-30 12:50:00,11.79,11.81,11.79,11.79,80352.0,11.2563,11.2754,11.2563,11.2563,80352.0
2015-07-30 12:55:00,11.8,11.81,11.8,11.81,300690.0,11.2658,11.2754,11.2658,11.2754,300690.0
2015-07-30 13:00:00,11.81,11.82,11.8,11.8,108120.0,11.2754,11.2849,11.2658,11.2658,108120.0
2015-07-30 13:05:00,11.8,11.8,11.78,11.8,107814.0,11.2658,11.2658,11.2467,11.2658,107814.0
2015-07-30 13:10:00,11.79,11.81,11.79,11.8,210474.0,11.2563,11.2754,11.2563,11.2658,210474.0
2015-07-30 13:15:00,11.8,11.82,11.8,11.81,78570.0,11.2658,11.2849,11.2658,11.2754,78570.0
2015-07-30 13:20:00,11.82,11.82,11.79,11.79,93948.0,11.2849,11.2849,11.2563,11.2563,93948.0
2015-07-30 13:25:00,11.78,11.8,11.78,11.8,57042.0,11.2467,11.2658,11.2467,11.2658,57042.0
2015-07-30 13:30:00,11.8,11.81,11.77,11.77,124320.0,11.2658,11.2754,11.2372,11.2372,124320.0
2015-07-30 13:35:00,11.77,11.78,11.77,11.77,32118.0,11.2372,11.2467,11.2372,11.2372,32118.0
2015-07-30 13:40:00,11.76,11.78,11.76,11.78,135600.0,11.2276,11.2467,11.2276,11.2467,135600.0
2015-07-30 13:45:00,11.77,11.78,11.76,11.78,171156.0,11.2372,11.2467,11.2276,11.2467,171156.0
2015-07-30 13:50:00,11.78,11.79,11.78,11.78,97536.0,11.2467,11.2563,11.2467,11.2467,97536.0
2015-07-30 13:55:00,11.78,11.78,11.77,11.78,56928.0,11.2467,11.2467,11.2372,11.2467,56928.0
2015-07-30 14:00:00,11.77,11.8,11.77,11.79,70386.0,11.2372,11.2658,11.2372,11.2563,70386.0
2015-07-30 14:05:00,11.79,11.79,11.77,11.77,78288.0,11.2563,11.2563,11.2372,11.2372,78288.0
2015-07-30 14:10:00,11.77,11.79,11.77,11.78,111540.0,11.2372,11.2563,11.2372,11.2467,111540.0
2015-07-30 14:15:00,11.78,11.78,11.77,11.77,93252.0,11.2467,11.2467,11.2372,11.2372,93252.0
2015-07-30 14:20:00,11.78,11.79,11.77,11.78,45900.0,11.2467,11.2563,11.2372,11.2467,45900.0
2015-07-30 14:25:00,11.77,11.79,11.77,11.78,22800.0,11.2372,11.2563,11.2372,11.2467,22800.0
2015-07-30 14:30:00,11.78,11.78,11.76,11.76,68808.0,11.2467,11.2467,11.2276,11.2276,68808.0
2015-07-30 14:35:00,11.76,11.77,11.76,11.77,31680.0,11.2276,11.2372,11.2276,11.2372,31680.0
2015-07-30 14:40:00,11.77,11.79,11.77,11.79,63600.0,11.2372,11.2563,11.2372,11.2563,63600.0
2015-07-30 14:45:00,11.79,11.81,11.78,11.8,96924.0,11.2563,11.2754,11.2467,11.2658,96924.0
2015-07-30 14:50:00,11.8,11.81,11.8,11.8,65160.0,11.2658,11.2754,11.2658,11.2658,65160.0
2015-07-30 14:55:00,11.8,11.81,11.8,11.81,95544.0,11.2658,11.2754,11.2658,11.2754,95544.0
2015-07-30 15:00:00,11.81,11.83,11.81,11.83,207564.0,11.2754,11.2945,11.2754,11.2945,207564.0
2015-07-30 15:05:00,11.82,11.84,11.81,11.82,198162.0,11.2849,11.304,11.2754,11.2849,198162.0
2015-07-30 15:10:00,11.81,11.82,11.81,11.81,47154.0,11.2754,11.2849,11.2754,11.2754,47154.0
2015-07-30 15:15:00,11.81,11.82,11.81,11.81,17400.0,11.2754,11.2849,11.2754,11.2754,17400.0
2015-07-30 15:20:00,11.82,11.82,11.81,11.81,60306.0,11.2849,11.2849,11.2754,11.2754,60306.0
2015-07-30 15:25:00,11.82,11.84,11.81,11.83,156132.0,11.2849,11.304,11.2754,11.2945,156132.0
2015-07-30 15:30:00,11.83,11.84,11.83,11.83,65856.0,11.2945,11.304,11.2945,11.2945,65856.0
2015-07-30 15:35:00,11.83,11.83,11.8,11.81,268344.0,11.2945,11.2945,11.2658,11.2754,268344.0
2015-07-30 15:40:00,11.81,11.83,11.81,11.82,42978.0,11.2754,11.2945,11.2754,11.2849,42978.0
2015-07-30 15:45:00,11.81,11.83,11.81,11.83,133512.0,11.2754,11.2945,11.2754,11.2945,133512.0
2015-07-30 15:50:00,11.83,11.84,11.81,11.84,197916.0,11.2945,11.304,11.2754,11.304,197916.0
2015-07-30 15:55:00,11.83,11.83,11.8,11.8,369894.0,11.2945,11.2945,11.2658,11.2658,369894.0
2015-07-31 09:30:00,11.91,11.91,11.84,11.85,433764.0,11.3709,11.3709,11.304,11.3136,433764.0
2015-07-31 09:35:00,11.85,11.85,11.8,11.8,339414.0,11.3136,11.3136,11.2658,11.2658,339414.0
2015-07-31 09:40:00,11.8,11.81,11.77,11.78,253038.0,11.2658,11.2754,11.2372,11.2467,253038.0
2015-07-31 09:45:00,11.79,11.82,11.75,11.76,321132.0,11.2563,11.2849,11.2181,11.2276,321132.0
2015-07-31 09:50:00,11.76,11.8,11.76,11.79,81582.0,11.2276,11.2658,11.2276,11.2563,81582.0
2015-07-31 09:55:00,11.8,11.81,11.77,11.77,95262.0,11.2658,11.2754,11.2372,11.2372,95262.0
2015-07-31 10:00:00,11.77,11.81,11.77,11.78,137808.0,11.2372,11.2754,11.2372,11.2467,137808.0
2015-07-31 10:05:00,11.77,11.83,11.76,11.82,93198.0,11.2372,11.2945,11.2276,11.2849,93198.0
2015-07-31 10:10:00,11.82,11.83,11.8,11.8,69162.0,11.2849,11.2945,11.2658,11.2658,69162.0
2015-07-31 10:15:00,11.8,11.83,11.8,11.8,55206.0,11.2658,11.2945,11.2658,11.2658,55206.0
2015-07-31 10:20:00,11.8,11.86,11.8,11.85,115020.0,11.2658,11.3231,11.2658,11.3136,115020.0
2015-07-31 10:25:00,11.85,11.87,11.84,11.84,142728.0,11.3136,11.3327,11.304,11.304,142728.0
2015-07-31 10:30:00,11.84,11.85,11.82,11.84,92424.0,11.304,11.3136,11.2849,11.304,92424.0
2015-07-31 10:35:00,11.84,11.87,11.84,11.84,128406.0,11.304,11.3327,11.304,11.304,128406.0
2015-07-31 10:40:00,11.84,11.85,11.83,11.84,45114.0,11.304,11.3136,11.2945,11.304,45114.0
2015-07-31 10:45:00,11.84,11.87,11.84,11.87,67440.0,11.304,11.3327,11.304,11.3327,67440.0
2015-07-31 10:50:00,11.87,11.88,11.87,11.87,122862.0,11.3327,11.3422,11.3327,11.3327,122862.0
2015-07-31 10:55:00,11.88,11.89,11.87,11.87,74250.0,11.3422,11.3518,11.3327,11.3327,74250.0
2015-07-31 11:00:00,11.87,11.87,11.85,11.86,52824.0,11.3327,11.3327,11.3136,11.3231,52824.0
2015-07-31 11:05:00,11.86,11.87,11.85,11.85,52824.0,11.3231,11.3327,11.3136,11.3136,52824.0
2015-07-31 11:10:00,11.85,11.86,11.84,11.84,92712.0,11.3136,11.3231,11.304,11.304,92712.0
2015-07-31 11:15:00,11.84,11.86,11.84,11.86,45600.0,11.304,11.3231,11.304,11.3231,45600.0
2015-07-31 11:20:00,11.86,11.87,11.85,11.85,89400.0,11.3231,11.3327,11.3136,11.3136,89400.0
2015-07-31 11:25:00,11.85,11.87,11.85,11.86,31326.0,11.3136,11.3327,11.3136,11.3231,31326.0
2015-07-31 11:30:00,11.87,11.88,11.86,11.87,109110.0,11.3327,11.3422,11.3231,11.3327,109110.0
2015-07-31 11:35:00,11.87,11.89,11.87,11.88,31230.0,11.3327,11.3518,11.3327,11.3422,31230.0
2015-07-31 11:40:00,11.88,11.89,11.88,11.88,73788.0,11.3422,11.3518,11.3422,11.3422,73788.0
2015-07-31 11:45:00,11.89,11.89,11.88,11.89,159270.0,11.3518,11.3518,11.3422,11.3518,159270.0
2015-07-31 11:50:00,11.88,11.89,11.88,11.88,39930.0,11.3422,11.3518,11.3422,11.3422,39930.0
2015-07-31 11:55:00,11.88,11.88,11.86,11.87,116640.0,11.3422,11.3422,11.3231,11.3327,116640.0
2015-07-31 12:00:00,11.87,11.88,11.87,11.88,30582.0,11.3327,11.3422,11.3327,11.3422,30582.0
2015-07-31 12:05:00,11.88,11.88,11.88,11.88,26700.0,11.3422,11.3422,11.3422,11.3422,26700.0
2015-07-31 12:10:00,11.88,11.88,11.88,11.88,25590.0,11.3422,11.3422,11.3422,11.3422,25590.0
2015-07-31 12:15:00,11.88,11.9,11.88,11.88,115560.0,11.3422,11.3613,11.3422,11.3422,115560.0
2015-07-31 12:20:00,11.88,11.88,11.87,11.87,68238.0,11.3422,11.3422,11.3327,11.3327,68238.0
2015-07-31 12:25:00,11.87,11.88,11.87,11.88,20484.0,11.3327,11.3422,11.3327,11.3422,20484.0
2015-07-31 12:30:00,11.88,11.88,11.86,11.87,31644.0,11.3422,11.3422,11.3231,11.3327,31644.0
2015-07-31 12:35:00,11.87,11.87,11.85,11.86,69480.0,11.3327,11.3327,11.3136,11.3231,69480.0
2015-07-31 12:40:00,11.86,11.86,11.85,11.86,56724.0,11.3231,11.3231,11.3136,11.3231,56724.0
2015-07-31 12:45:00,11.86,11.86,11.85,11.85,40674.0,11.3231,11.3231,11.3136,11.3136,40674.0
2015-07-31 12:50:00,11.85,11.86,11.84,11.86,29076.0,11.3136,11.3231,11.304,11.3231,29076.0
2015-07-31 12:55:00,11.86,11.87,11.85,11.85,75690.0,11.3231,11.3327,11.3136,11.3136,75690.0
2015-07-31 13:00:00,11.85,11.86,11.84,11.86,30000.0,11.3136,11.3231,11.304,11.3231,30000.0
2015-07-31 13:05:00,11.85,11.87,11.85,11.85,111582.0,11.3136,11.3327,11.3136,11.3136,111582.0
2015-07-31 13:10:00,11.85,11.85,11.83,11.84,118038.0,11.3136,11.3136,11.2945,11.304,118038.0
2015-07-31 13:15:00,11.83,11.84,11.83,11.84,127800.0,11.2945,11.304,11.2945,11.304,127800.0
2015-07-31 13:20:00,11.83,11.84,11.83,11.83,33300.0,11.2945,11.304,11.2945,11.2945,33300.0
2015-07-31 13:25:00,11.83,11.83,11.8,11.8,58104.0,11.2945,11.2945,11.2658,11.2658,58104.0
2015-07-31 13:30:00,11.81,11.81,11.78,11.8,56220.0,11.2754,11.2754,11.2467,11.2658,56220.0
2015-07-31 13:35:00,11.8,11.8,11.77,11.77,59802.0,11.2658,11.2658,11.2372,11.2372,59802.0
2015-07-31 13:40:00,11.78,11.79,11.77,11.78,80772.0,11.2467,11.2563,11.2372,11.2467,80772.0
2015-07-31 13:45:00,11.78,11.79,11.78,11.78,71352.0,11.2467,11.2563,11.2467,11.2467,71352.0
2015-07-31 13:50:00,11.78,11.78,11.78,11.78,21600.0,11.2467,11.2467,11.2467,11.2467,21600.0
2015-07-31 13:55:00,11.78,11.79,11.78,11.78,34800.0,11.2467,11.2563,11.2467,11.2467,34800.0
2015-07-31 14:00:00,11.78,11.8,11.78,11.8,124050.0,11.2467,11.2658,11.2467,11.2658,124050.0
2015-07-31 14:05:00,11.8,11.81,11.79,11.8,90132.0,11.2658,11.2754,11.2563,11.2658,90132.0
2015-07-31 14:10:00,11.8,11.8,11.78,11.78,270768.0,11.2658,11.2658,11.2467,11.2467,270768.0
2015-07-31 14:15:00,11.79,11.79,11.78,11.78,132714.0,11.2563,11.2563,11.2467,11.2467,132714.0
2015-07-31 14:20:00,11.78,11.78,11.73,11.75,436728.0,11.2467,11.2467,11.199,11.2181,436728.0
2015-07-31 14:25:00,11.75,11.77,11.75,11.76,137916.0,11.2181,11.2372,11.2181,11.2276,137916.0
2015-07-31 14:30:00,11.76,11.78,11.76,11.77,139212.0,11.2276,11.2467,11.2276,11.2372,139212.0
2015-07-31 14:35:00,11.76,11.76,11.73,11.74,206856.0,11.2276,11.2276,11.199,11.2085,206856.0
2015-07-31 14:40:00,11.74,11.76,11.73,11.76,141882.0,11.2085,11.2276,11.199,11.2276,141882.0
2015-07-31 14:45:00,11.75,11.76,11.72,11.74,255936.0,11.2181,11.2276,11.1895,11.2085,255936.0
2015-07-31 14:50:00,11.75,11.77,11.74,11.76,164454.0,11.2181,11.2372,11.2085,11.2276,164454.0
2015-07-31 14:55:00,11.76,11.77,11.75,11.76,57306.0,11.2276,11.2372,11.2181,11.2276,57306.0
2015-07-31 15:00:00,11.76,11.77,11.75,11.76,109260.0,11.2276,11.2372,11.2181,11.2276,109260.0
2015-07-31 15:05:00,11.76,11.76,11.73,11.73,81054.0,11.2276,11.2276,11.199,11.199,81054.0
2015-07-31 15:10:00,11.73,11.75,11.73,11.73,121410.0,11.199,11.2181,11.199,11.199,121410.0
2015-07-31 15:15:00,11.74,11.75,11.73,11.75,81000.0,11.2085,11.2181,11.199,11.2181,81000.0
2015-07-31 15:20:00,11.75,11.76,11.72,11.73,147726.0,11.2181,11.2276,11.1895,11.199,147726.0
2015-07-31 15:25:00,11.73,11.74,11.7,11.7,287226.0,11.199,11.2085,11.1704,11.1704,287226.0
2015-07-31 15:30:00,11.71,11.73,11.7,11.73,82764.0,11.1799,11.199,11.1704,11.199,82764.0
2015-07-31 15:35:00,11.73,11.74,11.72,11.73,203292.0,11.199,11.2085,11.1895,11.199,203292.0
2015-07-31 15:40:00,11.73,11.74,11.71,11.72,117384.0,11.199,11.2085,11.1799,11.1895,117384.0
2015-07-31 15:45:00,11.72,11.73,11.71,11.72,198978.0,11.1895,11.199,11.1799,11.1895,198978.0
2015-07-31 15:50:00,11.72,11.72,11.7,11.72,849630.0,11.1895,11.1895,11.1704,11.1895,849630.0
2015-07-31 15:55:00,11.72,11.76,11.71,11.75,686232.0,11.1895,11.2276,11.1799,11.2181,686232.0
2015-08-03 09:30:00,11.74,11.75,11.72,11.73,339348.0,11.2085,11.2181,11.1895,11.199,339348.0
2015-08-03 09:35:00,11.72,11.73,11.7,11.71,282210.0,11.1895,11.199,11.1704,11.1799,282210.0
2015-08-03 09:40:00,11.71,11.71,11.63,11.63,391566.0,11.1799,11.1799,11.1035,11.1035,391566.0
2015-08-03 09:45:00,11.63,11.67,11.63,11.66,275130.0,11.1035,11.1417,11.1035,11.1322,275130.0
2015-08-03 09:50:00,11.66,11.69,11.66,11.68,160344.0,11.1322,11.1608,11.1322,11.1513,160344.0
2015-08-03 09:55:00,11.69,11.73,11.69,11.71,177024.0,11.1608,11.199,11.1608,11.1799,177024.0
2015-08-03 10:00:00,11.71,11.72,11.69,11.69,129768.0,11.1799,11.1895,11.1608,11.1608,129768.0
2015-08-03 10:05:00,11.7,11.72,11.67,11.67,98100.0,11.1704,11.1895,11.1417,11.1417,98100.0
2015-08-03 10:10:00,11.67,11.73,11.67,11.71,308208.0,11.1417,11.199,11.1417,11.1799,308208.0
2015-08-03 10:15:00,11.71,11.71,11.66,11.67,173682.0,11.1799,11.1799,11.1322,11.1417,173682.0
2015-08-03 10:20:00,11.67,11.67,11.65,11.65,176766.0,11.1417,11.1417,11.1226,11.1226,176766.0
2015-08-03 10:25:00,11.65,11.65,11.61,11.64,149706.0,11.1226,11.1226,11.0844,11.1131,149706.0
2015-08-03 10:30:00,11.63,11.64,11.6,11.63,248064.0,11.1035,11.1131,11.0749,11.1035,248064.0
2015-08-03 10:35:00,11.62,11.63,11.61,11.63,68706.0,11.094,11.1035,11.0844,11.1035,68706.0
2015-08-03 10:40:00,11.62,11.64,11.62,11.64,40920.0,11.094,11.1131,11.094,11.1131,40920.0
2015-08-03 10:45:00,11.63,11.66,11.61,11.66,109734.0,11.1035,11.1322,11.0844,11.1322,109734.0
2015-08-03 10:50:00,11.66,11.66,11.65,11.65,30168.0,11.1322,11.1322,11.1226,11.1226,30168.0
2015-08-03 10:55:00,11.66,11.69,11.65,11.68,295230.0,11.1322,11.1608,11.1226,11.1513,295230.0
2015-08-03 11:00:00,11.68,11.69,11.67,11.67,93000.0,11.1513,11.1608,11.1417,11.1417,93000.0
2015-08-03 11:05:00,11.67,11.69,11.66,11.69,58308.0,11.1417,11.1608,11.1322,11.1608,58308.0
2015-08-03 11:10:00,11.69,11.71,11.67,11.7,122826.0,11.1608,11.1799,11.1417,11.1704,122826.0
2015-08-03 11:15:00,11.7,11.71,11.69,11.71,68454.0,11.1704,11.1799,11.1608,11.1799,68454.0
2015-08-03 11:20:00,11.71,11.72,11.71,11.71,411636.0,11.1799,11.1895,11.1799,11.1799,411636.0
2015-08-03 11:25:00,11.72,11.73,11.7,11.71,44412.0,11.1895,11.199,11.1704,11.1799,44412.0
2015-08-03 11:30:00,11.71,11.74,11.71,11.74,74148.0,11.1799,11.2085,11.1799,11.2085,74148.0
2015-08-03 11:35:00,11.73,11.74,11.71,11.71,44742.0,11.199,11.2085,11.1799,11.1799,44742.0
2015-08-03 11:40:00,11.72,11.72,11.71,11.72,29520.0,11.1895,11.1895,11.1799,11.1895,29520.0
2015-08-03 11:45:00,11.72,11.73,11.71,11.71,43818.0,11.1895,11.199,11.1799,11.1799,43818.0
2015-08-03 11:50:00,11.71,11.71,11.69,11.7,24744.0,11.1799,11.1799,11.1608,11.1704,24744.0
2015-08-03 11:55:00,11.7,11.7,11.68,11.69,63900.0,11.1704,11.1704,11.1513,11.1608,63900.0
2015-08-03 12:00:00,11.7,11.7,11.67,11.68,177156.0,11.1704,11.1704,11.1417,11.1513,177156.0
2015-08-03 12:05:00,11.68,11.68,11.67,11.67,41400.0,11.1513,11.1513,11.1417,11.1417,41400.0
2015-08-03 12:10:00,11.68,11.69,11.67,11.69,15684.0,11.1513,11.1608,11.1417,11.1608,15684.0
2015-08-03 12:15:00,11.68,11.68,11.65,11.65,175422.0,11.1513,11.1513,11.1226,11.1226,175422.0
2015-08-03 12:20:00,11.65,11.65,11.64,11.65,41574.0,11.1226,11.1226,11.1131,11.1226,41574.0
2015-08-03 12:25:00,11.65,11.66,11.64,11.65,36372.0,11.1226,11.1322,11.1131,11.1226,36372.0
2015-08-03 12:30:00,11.65,11.65,11.59,11.6,155640.0,11.1226,11.1226,11.0653,11.0749,155640.0
2015-08-03 12:35:00,11.6,11.6,11.58,11.59,314712.0,11.0749,11.0749,11.0558,11.0653,314712.0
2015-08-03 12:40:00,11.58,11.59,11.57,11.58,73632.0,11.0558,11.0653,11.0462,11.0558,73632.0
2015-08-03 12:45:00,11.58,11.58,11.53,11.53,274344.0,11.0558,11.0558,11.0081,11.0081,274344.0
2015-08-03 12:50:00,11.53,11.53,11.5,11.5,405840.0,11.0081,11.0081,10.9794,10.9794,405840.0
2015-08-03 12:55:00,11.5,11.51,11.48,11.5,176760.0,10.9794,10.989,10.9603,10.9794,176760.0
2015-08-03 13:00:00,11.49,11.5,11.48,11.5,73488.0,10.9699,10.9794,10.9603,10.9794,73488.0
2015-08-03 13:05:00,11.5,11.5,11.45,11.45,193464.0,10.9794,10.9794,10.9317,10.9317,193464.0
2015-08-03 13:10:00,11.45,11.47,11.44,11.46,133800.0,10.9317,10.9508,10.9221,10.9412,133800.0
2015-08-03 13:15:00,11.46,11.47,11.45,11.45,56130.0,10.9412,10.9508,10.9317,10.9317,56130.0
2015-08-03 13:20:00,11.46,11.49,11.46,11.47,236118.0,10.9412,10.9699,10.9412,10.9508,236118.0
2015-08-03 13:25:00,11.47,11.49,11.46,11.49,118266.0,10.9508,10.9699,10.9412,10.9699,118266.0
2015-08-03 13:30:00,11.48,11.5,11.47,11.49,66600.0,10.9603,10.9794,10.9508,10.9699,66600.0
2015-08-03 13:35:00,11.49,11.51,11.48,11.49,365454.0,10.9699,10.989,10.9603,10.9699,365454.0
2015-08-03 13:40:00,11.49,11.51,11.48,11.51,132450.0,10.9699,10.989,10.9603,10.989,132450.0
2015-08-03 13:45:00,11.51,11.53,11.49,11.53,128808.0,10.989,11.0081,10.9699,11.0081,128808.0
2015-08-03 13:50:00,11.53,11.53,11.51,11.52,73122.0,11.0081,11.0081,10.989,10.9985,73122.0
2015-08-03 13:55:00,11.51,11.52,11.5,11.51,40710.0,10.989,10.9985,10.9794,10.989,40710.0
2015-08-03 14:00:00,11.5,11.51,11.48,11.51,77070.0,10.9794,10.989,10.9603,10.989,77070.0
2015-08-03 14:05:00,11.51,11.51,11.47,11.47,81084.0,10.989,10.989,10.9508,10.9508,81084.0
2015-08-03 14:10:00,11.48,11.49,11.46,11.47,83742.0,10.9603,10.9699,10.9412,10.9508,83742.0
2015-08-03 14:15:00,11.47,11.49,11.47,11.47,83118.0,10.9508,10.9699,10.9508,10.9508,83118.0
2015-08-03 14:20:00,11.47,11.47,11.46,11.47,19950.0,10.9508,10.9508,10.9412,10.9508,19950.0
2015-08-03 14:25:00,11.47,11.48,11.46,11.48,95622.0,10.9508,10.9603,10.9412,10.9603,95622.0
2015-08-03 14:30:00,11.48,11.49,11.47,11.48,52842.0,10.9603,10.9699,10.9508,10.9603,52842.0
2015-08-03 14:35:00,11.49,11.52,11.48,11.52,166404.0,10.9699,10.9985,10.9603,10.9985,166404.0
2015-08-03 14:40:00,11.52,11.53,11.51,11.52,186606.0,10.9985,11.0081,10.989,10.9985,186606.0
2015-08-03 14:45:00,11.52,11.52,11.48,11.49,168330.0,10.9985,10.9985,10.9603,10.9699,168330.0
2015-08-03 14:50:00,11.49,11.5,11.47,11.48,74226.0,10.9699,10.9794,10.9508,10.9603,74226.0
2015-08-03 14:55:00,11.48,11.48,11.46,11.47,104556.0,10.9603,10.9603,10.9412,10.9508,104556.0
2015-08-03 15:00:00,11.49,11.5,11.47,11.5,90084.0,10.9699,10.9794,10.9508,10.9794,90084.0
2015-08-03 15:05:00,11.5,11.51,11.48,11.5,76482.0,10.9794,10.989,10.9603,10.9794,76482.0
2015-08-03 15:10:00,11.5,11.5,11.48,11.5,62370.0,10.9794,10.9794,10.9603,10.9794,62370.0
2015-08-03 15:15:00,11.49,11.5,11.48,11.5,35646.0,10.9699,10.9794,10.9603,10.9794,35646.0
2015-08-03 15:20:00,11.49,11.52,11.49,11.51,108444.0,10.9699,10.9985,10.9699,10.989,108444.0
2015-08-03 15:25:00,11.51,11.52,11.49,11.52,133836.0,10.989,10.9985,10.9699,10.9985,133836.0
2015-08-03 15:30:00,11.52,11.53,11.5,11.52,274134.0,10.9985,11.0081,10.9794,10.9985,274134.0
2015-08-03 15:35:00,11.52,11.57,11.52,11.56,291426.0,10.9985,11.0462,10.9985,11.0367,291426.0
2015-08-03 15:40:00,11.57,11.61,11.56,11.6,463752.0,11.0462,11.0844,11.0367,11.0749,463752.0
2015-08-03 15:45:00,11.6,11.6,11.57,11.57,80820.0,11.0749,11.0749,11.0462,11.0462,80820.0
2015-08-03 15:50:00,11.57,11.58,11.57,11.58,255504.0,11.0462,11.0558,11.0462,11.0558,255504.0
2015-08-03 15:55:00,11.58,11.63,11.58,11.63,582540.0,11.0558,11.1035,11.0558,11.1035,582540.0
2015-08-04 09:30:00,11.61,11.67,11.61,11.63,178440.0,11.0844,11.1417,11.0844,11.1035,178440.0
2015-08-04 09:35:00,11.63,11.66,11.58,11.58,152436.0,11.1035,11.1322,11.0558,11.0558,152436.0
2015-08-04 09:40:00,11.58,11.63,11.58,11.63,146544.0,11.0558,11.1035,11.0558,11.1035,146544.0
2015-08-04 09:45:00,11.63,11.65,11.62,11.65,149112.0,11.1035,11.1226,11.094,11.1226,149112.0
2015-08-04 09:50:00,11.66,11.67,11.65,11.65,77994.0,11.1322,11.1417,11.1226,11.1226,77994.0
2015-08-04 09:55:00,11.65,11.66,11.63,11.64,145644.0,11.1226,11.1322,11.1035,11.1131,145644.0
2015-08-04 10:00:00,11.63,11.64,11.62,11.63,63108.0,11.1035,11.1131,11.094,11.1035,63108.0
2015-08-04 10:05:00,11.63,11.67,11.62,11.66,65400.0,11.1035,11.1417,11.094,11.1322,65400.0
2015-08-04 10:10:00,11.64,11.68,11.63,11.67,231426.0,11.1131,11.1513,11.1035,11.1417,231426.0
2015-08-04 10:15:00,11.67,11.67,11.64,11.65,107892.0,11.1417,11.1417,11.1131,11.1226,107892.0
2015-08-04 10:20:00,11.65,11.67,11.64,11.66,54588.0,11.1226,11.1417,11.1131,11.1322,54588.0
2015-08-04 10:25:00,11.66,11.71,11.66,11.68,141168.0,11.1322,11.1799,11.1322,11.1513,141168.0
2015-08-04 10:30:00,11.7,11.7,11.67,11.68,166386.0,11.1704,11.1704,11.1417,11.1513,166386.0
2015-08-04 10:35:00,11.68,11.68,11.64,11.64,102522.0,11.1513,11.1513,11.1131,11.1131,102522.0
2015-08-04 10:40:00,11.65,11.65,11.61,11.63,107160.0,11.1226,11.1226,11.0844,11.1035,107160.0
2015-08-04 10:45:00,11.63,11.67,11.63,11.65,74700.0,11.1035,11.1417,11.1035,11.1226,74700.0
2015-08-04 10:50:00,11.64,11.64,11.6,11.61,218256.0,11.1131,11.1131,11.0749,11.0844,218256.0
2015-08-04 10:55:00,11.62,11.62,11.56,11.58,233106.0,11.094,11.094,11.0367,11.0558,233106.0
2015-08-04 11:00:00,11.58,11.6,11.58,11.59,128640.0,11.0558,11.0749,11.0558,11.0653,128640.0
2015-08-04 11:05:00,11.59,11.62,11.59,11.6,145170.0,11.0653,11.094,11.0653,11.0749,145170.0
2015-08-04 11:10:00,11.59,11.63,11.59,11.63,108684.0,11.0653,11.1035,11.0653,11.1035,108684.0
2015-08-04 11:15:00,11.63,11.63,11.6,11.61,51342.0,11.1035,11.1035,11.0749,11.0844,51342.0
2015-08-04 11:20:00,11.6,11.61,11.6,11.61,11700.0,11.0749,11.0844,11.0749,11.0844,11700.0
2015-08-04 11:25:00,11.6,11.6,11.59,11.6,4200.0,11.0749,11.0749,11.0653,11.0749,4200.0
2015-08-04 11:30:00,11.61,11.62,11.6,11.6,15150.0,11.0844,11.094,11.0749,11.0749,15150.0
2015-08-04 11:35:00,11.61,11.62,11.6,11.61,42762.0,11.0844,11.094,11.0749,11.0844,42762.0
2015-08-04 11:40:00,11.62,11.64,11.62,11.63,241308.0,11.094,11.1131,11.094,11.1035,241308.0
2015-08-04 11:45:00,11.62,11.62,11.6,11.6,37800.0,11.094,11.094,11.0749,11.0749,37800.0
2015-08-04 11:50:00,11.61,11.61,11.59,11.59,49134.0,11.0844,11.0844,11.0653,11.0653,49134.0
2015-08-04 11:55:00,11.6,11.61,11.59,11.61,93600.0,11.0749,11.0844,11.0653,11.0844,93600.0
2015-08-04 12:00:00,11.61,11.63,11.61,11.62,15000.0,11.0844,11.1035,11.0844,11.094,15000.0
2015-08-04 12:05:00,11.62,11.65,11.62,11.64,40764.0,11.094,11.1226,11.094,11.1131,40764.0
2015-08-04 12:10:00,11.65,11.65,11.64,11.64,27936.0,11.1226,11.1226,11.1131,11.1131,27936.0
2015-08-04 12:15:00,11.64,11.64,11.63,11.64,19200.0,11.1131,11.1131,11.1035,11.1131,19200.0
2015-08-04 12:20:00,11.63,11.63,11.61,11.61,57234.0,11.1035,11.1035,11.0844,11.0844,57234.0
2015-08-04 12:25:00,11.61,11.62,11.6,11.6,101970.0,11.0844,11.094,11.0749,11.0749,101970.0
2015-08-04 12:30:00,11.6,11.6,11.59,11.6,30282.0,11.0749,11.0749,11.0653,11.0749,30282.0
2015-08-04 12:35:00,11.6,11.61,11.6,11.61,35088.0,11.0749,11.0844,11.0749,11.0844,35088.0
2015-08-04 12:40:00,11.6,11.61,11.56,11.56,129690.0,11.0749,11.0844,11.0367,11.0367,129690.0
2015-08-04 12:45:00,11.56,11.58,11.56,11.57,39000.0,11.0367,11.0558,11.0367,11.0462,39000.0
2015-08-04 12:50:00,11.57,11.57,11.56,11.57,83520.0,11.0462,11.0462,11.0367,11.0462,83520.0
2015-08-04 12:55:00,11.56,11.58,11.55,11.57,34290.0,11.0367,11.0558,11.0271,11.0462,34290.0
2015-08-04 13:00:00,11.56,11.56,11.55,11.56,87822.0,11.0367,11.0367,11.0271,11.0367,87822.0
2015-08-04 13:05:00,11.56,11.57,11.55,11.57,47298.0,11.0367,11.0462,11.0271,11.0462,47298.0
2015-08-04 13:10:00,11.57,11.58,11.56,11.57,18126.0,11.0462,11.0558,11.0367,11.0462,18126.0
2015-08-04 13:15:00,11.57,11.6,11.57,11.6,74334.0,11.0462,11.0749,11.0462,11.0749,74334.0
2015-08-04 13:20:00,11.6,11.6,11.59,11.6,47670.0,11.0749,11.0749,11.0653,11.0749,47670.0
2015-08-04 13:25:00,11.6,11.61,11.6,11.61,19710.0,11.0749,11.0844,11.0749,11.0844,19710.0
2015-08-04 13:30:00,11.62,11.65,11.62,11.63,70644.0,11.094,11.1226,11.094,11.1035,70644.0
2015-08-04 13:35:00,11.63,11.63,11.62,11.63,46290.0,11.1035,11.1035,11.094,11.1035,46290.0
2015-08-04 13:40:00,11.63,11.63,11.6,11.6,61854.0,11.1035,11.1035,11.0749,11.0749,61854.0
2015-08-04 13:45:00,11.61,11.61,11.56,11.56,70194.0,11.0844,11.0844,11.0367,11.0367,70194.0
2015-08-04 13:50:00,11.56,11.56,11.52,11.53,241794.0,11.0367,11.0367,10.9985,11.0081,241794.0
2015-08-04 13:55:00,11.53,11.53,11.51,11.52,92262.0,11.0081,11.0081,10.989,10.9985,92262.0
2015-08-04 14:00:00,11.52,11.53,11.52,11.53,43272.0,10.9985,11.0081,10.9985,11.0081,43272.0
2015-08-04 14:05:00,11.52,11.53,11.49,11.49,298104.0,10.9985,11.0081,10.9699,10.9699,298104.0
2015-08-04 14:10:00,11.49,11.49,11.47,11.47,128544.0,10.9699,10.9699,10.9508,10.9508,128544.0
2015-08-04 14:15:00,11.48,11.51,11.48,11.51,78510.0,10.9603,10.989,10.9603,10.989,78510.0
2015-08-04 14:20:00,11.51,11.51,11.49,11.5,76464.0,10.989,10.989,10.9699,10.9794,76464.0
2015-08-04 14:25:00,11.5,11.52,11.5,11.52,127512.0,10.9794,10.9985,10.9794,10.9985,127512.0
2015-08-04 14:30:00,11.52,11.52,11.5,11.51,8850.0,10.9985,10.9985,10.9794,10.989,8850.0
2015-08-04 14:35:00,11.51,11.55,11.5,11.55,152466.0,10.989,11.0271,10.9794,11.0271,152466.0
2015-08-04 14:40:00,11.54,11.56,11.54,11.55,147738.0,11.0176,11.0367,11.0176,11.0271,147738.0
2015-08-04 14:45:00,11.56,11.6,11.56,11.6,150966.0,11.0367,11.0749,11.0367,11.0749,150966.0
2015-08-04 14:50:00,11.59,11.6,11.58,11.59,351066.0,11.0653,11.0749,11.0558,11.0653,351066.0
2015-08-04 14:55:00,11.58,11.58,11.56,11.58,80442.0,11.0558,11.0558,11.0367,11.0558,80442.0
2015-08-04 15:00:00,11.59,11.6,11.57,11.58,107394.0,11.0653,11.0749,11.0462,11.0558,107394.0
2015-08-04 15:05:00,11.58,11.59,11.56,11.58,109116.0,11.0558,11.0653,11.0367,11.0558,109116.0
2015-08-04 15:10:00,11.57,11.57,11.56,11.56,43824.0,11.0462,11.0462,11.0367,11.0367,43824.0
2015-08-04 15:15:00,11.57,11.58,11.55,11.56,103140.0,11.0462,11.0558,11.0271,11.0367,103140.0
2015-08-04 15:20:00,11.55,11.56,11.54,11.56,88110.0,11.0271,11.0367,11.0176,11.0367,88110.0
2015-08-04 15:25:00,11.56,11.57,11.56,11.56,85248.0,11.0367,11.0462,11.0367,11.0367,85248.0
2015-08-04 15:30:00,11.56,11.59,11.56,11.57,193710.0,11.0367,11.0653,11.0367,11.0462,193710.0
2015-08-04 15:35:00,11.57,11.57,11.55,11.55,109782.0,11.0462,11.0462,11.0271,11.0271,109782.0
2015-08-04 15:40:00,11.55,11.56,11.53,11.54,166560.0,11.0271,11.0367,11.0081,11.0176,166560.0
2015-08-04 15:45:00,11.54,11.55,11.52,11.53,272190.0,11.0176,11.0271,10.9985,11.0081,272190.0
2015-08-04 15:50:00,11.52,11.53,11.52,11.53,106188.0,10.9985,11.0081,10.9985,11.0081,106188.0
2015-08-04 15:55:00,11.53,11.57,11.51,11.56,379230.0,11.0081,11.0462,10.989,11.0367,379230.0
2015-08-05 09:30:00,11.74,11.78,11.74,11.76,761526.0,11.2085,11.2467,11.2085,11.2276,761526.0
2015-08-05 09:35:00,11.77,11.81,11.77,11.79,439014.0,11.2372,11.2754,11.2372,11.2563,439014.0
2015-08-05 09:40:00,11.79,11.81,11.77,11.78,335184.0,11.2563,11.2754,11.2372,11.2467,335184.0
2015-08-05 09:45:00,11.79,11.84,11.79,11.83,606432.0,11.2563,11.304,11.2563,11.2945,606432.0
2015-08-05 09:50:00,11.84,11.85,11.81,11.84,242346.0,11.304,11.3136,11.2754,11.304,242346.0
2015-08-05 09:55:00,11.84,11.84,11.8,11.81,163152.0,11.304,11.304,11.2658,11.2754,163152.0
2015-08-05 10:00:00,11.81,11.83,11.78,11.81,221172.0,11.2754,11.2945,11.2467,11.2754,221172.0
2015-08-05 10:05:00,11.81,11.83,11.81,11.82,25404.0,11.2754,11.2945,11.2754,11.2849,25404.0
2015-08-05 10:10:00,11.83,11.86,11.83,11.84,377982.0,11.2945,11.3231,11.2945,11.304,377982.0
2015-08-05 10:15:00,11.84,11.85,11.83,11.85,55224.0,11.304,11.3136,11.2945,11.3136,55224.0
2015-08-05 10:20:00,11.85,11.86,11.85,11.85,259602.0,11.3136,11.3231,11.3136,11.3136,259602.0
2015-08-05 10:25:00,11.86,11.87,11.86,11.87,86844.0,11.3231,11.3327,11.3231,11.3327,86844.0
2015-08-05 10:30:00,11.88,11.88,11.87,11.87,301104.0,11.3422,11.3422,11.3327,11.3327,301104.0
2015-08-05 10:35:00,11.87,11.88,11.86,11.86,120150.0,11.3327,11.3422,11.3231,11.3231,120150.0
2015-08-05 10:40:00,11.86,11.86,11.83,11.84,99138.0,11.3231,11.3231,11.2945,11.304,99138.0
2015-08-05 10:45:00,11.84,11.84,11.83,11.83,69630.0,11.304,11.304,11.2945,11.2945,69630.0
2015-08-05 10:50:00,11.84,11.85,11.83,11.84,263322.0,11.304,11.3136,11.2945,11.304,263322.0
2015-08-05 10:55:00,11.85,11.85,11.83,11.84,113496.0,11.3136,11.3136,11.2945,11.304,113496.0
2015-08-05 11:00:00,11.84,11.85,11.83,11.83,27336.0,11.304,11.3136,11.2945,11.2945,27336.0
2015-08-05 11:05:00,11.84,11.84,11.82,11.83,51852.0,11.304,11.304,11.2849,11.2945,51852.0
2015-08-05 11:10:00,11.82,11.83,11.82,11.83,26100.0,11.2849,11.2945,11.2849,11.2945,26100.0
2015-08-05 11:15:00,11.84,11.85,11.83,11.84,53100.0,11.304,11.3136,11.2945,11.304,53100.0
2015-08-05 11:20:00,11.84,11.85,11.84,11.85,38220.0,11.304,11.3136,11.304,11.3136,38220.0
2015-08-05 11:25:00,11.85,11.85,11.84,11.85,70632.0,11.3136,11.3136,11.304,11.3136,70632.0
2015-08-05 11:30:00,11.85,11.85,11.84,11.85,47316.0,11.3136,11.3136,11.304,11.3136,47316.0
2015-08-05 11:35:00,11.84,11.84,11.82,11.82,34620.0,11.304,11.304,11.2849,11.2849,34620.0
2015-08-05 11:40:00,11.83,11.83,11.81,11.82,67284.0,11.2945,11.2945,11.2754,11.2849,67284.0
2015-08-05 11:45:00,11.81,11.82,11.8,11.81,60516.0,11.2754,11.2849,11.2658,11.2754,60516.0
2015-08-05 11:50:00,11.81,11.81,11.78,11.78,238752.0,11.2754,11.2754,11.2467,11.2467,238752.0
2015-08-05 11:55:00,11.78,11.78,11.75,11.75,392448.0,11.2467,11.2467,11.2181,11.2181,392448.0
2015-08-05 12:00:00,11.75,11.75,11.73,11.74,273888.0,11.2181,11.2181,11.199,11.2085,273888.0
2015-08-05 12:05:00,11.75,11.76,11.75,11.75,81150.0,11.2181,11.2276,11.2181,11.2181,81150.0
2015-08-05 12:10:00,11.74,11.76,11.74,11.75,25800.0,11.2085,11.2276,11.2085,11.2181,25800.0
2015-08-05 12:15:00,11.75,11.75,11.72,11.72,61812.0,11.2181,11.2181,11.1895,11.1895,61812.0
2015-08-05 12:20:00,11.71,11.72,11.7,11.7,370758.0,11.1799,11.1895,11.1704,11.1704,370758.0
2015-08-05 12:25:00,11.7,11.71,11.69,11.7,163902.0,11.1704,11.1799,11.1608,11.1704,163902.0
2015-08-05 12:30:00,11.7,11.7,11.67,11.68,243786.0,11.1704,11.1704,11.1417,11.1513,243786.0
2015-08-05 12:35:00,11.68,11.69,11.67,11.67,165642.0,11.1513,11.1608,11.1417,11.1417,165642.0
2015-08-05 12:40:00,11.68,11.68,11.65,11.67,115662.0,11.1513,11.1513,11.1226,11.1417,115662.0
2015-08-05 12:45:00,11.67,11.69,11.67,11.69,41790.0,11.1417,11.1608,11.1417,11.1608,41790.0
2015-08-05 12:50:00,11.69,11.69,11.66,11.67,177420.0,11.1608,11.1608,11.1322,11.1417,177420.0
2015-08-05 12:55:00,11.67,11.72,11.67,11.72,164466.0,11.1417,11.1895,11.1417,11.1895,164466.0
2015-08-05 13:00:00,11.72,11.72,11.69,11.7,114636.0,11.1895,11.1895,11.1608,11.1704,114636.0
2015-08-05 13:05:00,11.7,11.71,11.69,11.7,37650.0,11.1704,11.1799,11.1608,11.1704,37650.0
2015-08-05 13:10:00,11.7,11.7,11.66,11.66,312306.0,11.1704,11.1704,11.1322,11.1322,312306.0
2015-08-05 13:15:00,11.66,11.66,11.62,11.64,332310.0,11.1322,11.1322,11.094,11.1131,332310.0
2015-08-05 13:20:00,11.63,11.66,11.63,11.65,84726.0,11.1035,11.1322,11.1035,11.1226,84726.0
2015-08-05 13:25:00,11.65,11.66,11.63,11.66,62400.0,11.1226,11.1322,11.1035,11.1322,62400.0
2015-08-05 13:30:00,11.66,11.66,11.64,11.64,193380.0,11.1322,11.1322,11.1131,11.1131,193380.0
2015-08-05 13:35:00,11.64,11.66,11.64,11.66,40956.0,11.1131,11.1322,11.1131,11.1322,40956.0
2015-08-05 13:40:00,11.67,11.68,11.66,11.68,50400.0,11.1417,11.1513,11.1322,11.1513,50400.0
2015-08-05 13:45:00,11.68,11.68,11.66,11.66,91170.0,11.1513,11.1513,11.1322,11.1322,91170.0
2015-08-05 13:50:00,11.66,11.66,11.63,11.63,59640.0,11.1322,11.1322,11.1035,11.1035,59640.0
2015-08-05 13:55:00,11.64,11.67,11.64,11.66,113346.0,11.1131,11.1417,11.1131,11.1322,113346.0
2015-08-05 14:00:00,11.65,11.68,11.64,11.68,31260.0,11.1226,11.1513,11.1131,11.1513,31260.0
2015-08-05 14:05:00,11.67,11.69,11.67,11.67,82272.0,11.1417,11.1608,11.1417,11.1417,82272.0
2015-08-05 14:10:00,11.67,11.68,11.66,11.68,81438.0,11.1417,11.1513,11.1322,11.1513,81438.0
2015-08-05 14:15:00,11.69,11.69,11.67,11.69,31200.0,11.1608,11.1608,11.1417,11.1608,31200.0
2015-08-05 14:20:00,11.7,11.7,11.69,11.69,122700.0,11.1704,11.1704,11.1608,11.1608,122700.0
2015-08-05 14:25:00,11.7,11.72,11.7,11.71,141444.0,11.1704,11.1895,11.1704,11.1799,141444.0
2015-08-05 14:30:00,11.72,11.72,11.71,11.72,100062.0,11.1895,11.1895,11.1799,11.1895,100062.0
2015-08-05 14:35:00,11.72,11.73,11.72,11.72,54912.0,11.1895,11.199,11.1895,11.1895,54912.0
2015-08-05 14:40:00,11.72,11.72,11.69,11.71,88410.0,11.1895,11.1895,11.1608,11.1799,88410.0
2015-08-05 14:45:00,11.71,11.73,11.71,11.73,157080.0,11.1799,11.199,11.1799,11.199,157080.0
2015-08-05 14:50:00,11.73,11.73,11.7,11.72,29802.0,11.199,11.199,11.1704,11.1895,29802.0
2015-08-05 14:55:00,11.71,11.71,11.69,11.7,56706.0,11.1799,11.1799,11.1608,11.1704,56706.0
2015-08-05 15:00:00,11.7,11.72,11.7,11.7,56400.0,11.1704,11.1895,11.1704,11.1704,56400.0
2015-08-05 15:05:00,11.71,11.73,11.71,11.72,36600.0,11.1799,11.199,11.1799,11.1895,36600.0
2015-08-05 15:10:00,11.73,11.75,11.73,11.74,154650.0,11.199,11.2181,11.199,11.2085,154650.0
2015-08-05 15:15:00,11.73,11.73,11.7,11.7,123942.0,11.199,11.199,11.1704,11.1704,123942.0
2015-08-05 15:20:00,11.7,11.72,11.7,11.72,26316.0,11.1704,11.1895,11.1704,11.1895,26316.0
2015-08-05 15:25:00,11.72,11.73,11.7,11.7,62664.0,11.1895,11.199,11.1704,11.1704,62664.0
2015-08-05 15:30:00,11.7,11.7,11.68,11.69,69972.0,11.1704,11.1704,11.1513,11.1608,69972.0
2015-08-05 15:35:00,11.69,11.7,11.68,11.68,78852.0,11.1608,11.1704,11.1513,11.1513,78852.0
2015-08-05 15:40:00,11.67,11.69,11.67,11.67,53400.0,11.1417,11.1608,11.1417,11.1417,53400.0
2015-08-05 15:45:00,11.67,11.69,11.67,11.68,102126.0,11.1417,11.1608,11.1417,11.1513,102126.0
2015-08-05 15:50:00,11.68,11.68,11.67,11.67,88548.0,11.1513,11.1513,11.1417,11.1417,88548.0
2015-08-05 15:55:00,11.67,11.69,11.66,11.68,319392.0,11.1417,11.1608,11.1322,11.1513,319392.0
2015-08-06 09:30:00,11.71,11.73,11.68,11.68,328020.0,11.1799,11.199,11.1513,11.1513,328020.0
2015-08-06 09:35:00,11.68,11.69,11.59,11.61,310302.0,11.1513,11.1608,11.0653,11.0844,310302.0
2015-08-06 09:40:00,11.6,11.6,11.57,11.59,357558.0,11.0749,11.0749,11.0462,11.0653,357558.0
2015-08-06 09:45:00,11.58,11.61,11.58,11.6,80358.0,11.0558,11.0844,11.0558,11.0749,80358.0
2015-08-06 09:50:00,11.61,11.61,11.55,11.56,258702.0,11.0844,11.0844,11.0271,11.0367,258702.0
2015-08-06 09:55:00,11.55,11.56,11.54,11.55,253854.0,11.0271,11.0367,11.0176,11.0271,253854.0
2015-08-06 10:00:00,11.55,11.55,11.52,11.54,89070.0,11.0271,11.0271,10.9985,11.0176,89070.0
2015-08-06 10:05:00,11.54,11.56,11.54,11.56,132186.0,11.0176,11.0367,11.0176,11.0367,132186.0
2015-08-06 10:10:00,11.55,11.6,11.55,11.58,330744.0,11.0271,11.0749,11.0271,11.0558,330744.0
2015-08-06 10:15:00,11.58,11.58,11.55,11.55,120738.0,11.0558,11.0558,11.0271,11.0271,120738.0
2015-08-06 10:20:00,11.54,11.54,11.51,11.53,139182.0,11.0176,11.0176,10.989,11.0081,139182.0
2015-08-06 10:25:00,11.53,11.54,11.5,11.51,108750.0,11.0081,11.0176,10.9794,10.989,108750.0
2015-08-06 10:30:00,11.51,11.53,11.49,11.53,257298.0,10.989,11.0081,10.9699,11.0081,257298.0
2015-08-06 10:35:00,11.52,11.56,11.52,11.56,146772.0,10.9985,11.0367,10.9985,11.0367,146772.0
2015-08-06 10:40:00,11.55,11.56,11.54,11.55,83262.0,11.0271,11.0367,11.0176,11.0271,83262.0
2015-08-06 10:45:00,11.56,11.58,11.54,11.57,46134.0,11.0367,11.0558,11.0176,11.0462,46134.0
2015-08-06 10:50:00,11.57,11.57,11.55,11.55,43260.0,11.0462,11.0462,11.0271,11.0271,43260.0
2015-08-06 10:55:00,11.54,11.54,11.52,11.53,47610.0,11.0176,11.0176,10.9985,11.0081,47610.0
2015-08-06 11:00:00,11.52,11.52,11.5,11.51,109428.0,10.9985,10.9985,10.9794,10.989,109428.0
2015-08-06 11:05:00,11.51,11.51,11.48,11.48,172920.0,10.989,10.989,10.9603,10.9603,172920.0
2015-08-06 11:10:00,11.48,11.48,11.45,11.45,312372.0,10.9603,10.9603,10.9317,10.9317,312372.0
2015-08-06 11:15:00,11.45,11.47,11.44,11.46,217170.0,10.9317,10.9508,10.9221,10.9412,217170.0
2015-08-06 11:20:00,11.46,11.47,11.46,11.47,109530.0,10.9412,10.9508,10.9412,10.9508,109530.0
2015-08-06 11:25:00,11.46,11.46,11.41,11.42,325878.0,10.9412,10.9412,10.8935,10.903,325878.0
2015-08-06 11:30:00,11.42,11.42,11.38,11.38,214746.0,10.903,10.903,10.8648,10.8648,214746.0
2015-08-06 11:35:00,11.38,11.38,11.35,11.37,218874.0,10.8648,10.8648,10.8362,10.8553,218874.0
2015-08-06 11:40:00,11.37,11.39,11.36,11.39,173700.0,10.8553,10.8744,10.8457,10.8744,173700.0
2015-08-06 11:45:00,11.38,11.4,11.37,11.4,134418.0,10.8648,10.8839,10.8553,10.8839,134418.0
2015-08-06 11:50:00,11.39,11.39,11.37,11.37,65796.0,10.8744,10.8744,10.8553,10.8553,65796.0
2015-08-06 11:55:00,11.36,11.37,11.32,11.33,304872.0,10.8457,10.8553,10.8076,10.8171,304872.0
2015-08-06 12:00:00,11.33,11.35,11.33,11.34,126654.0,10.8171,10.8362,10.8171,10.8267,126654.0
2015-08-06 12:05:00,11.34,11.36,11.34,11.35,136002.0,10.8267,10.8457,10.8267,10.8362,136002.0
2015-08-06 12:10:00,11.36,11.36,11.33,11.35,71676.0,10.8457,10.8457,10.8171,10.8362,71676.0
2015-08-06 12:15:00,11.35,11.35,11.33,11.33,207960.0,10.8362,10.8362,10.8171,10.8171,207960.0
2015-08-06 12:20:00,11.33,11.33,11.29,11.31,252240.0,10.8171,10.8171,10.7789,10.798,252240.0
2015-08-06 12:25:00,11.31,11.33,11.31,11.33,99198.0,10.798,10.8171,10.798,10.8171,99198.0
2015-08-06 12:30:00,11.33,11.33,11.31,11.31,201174.0,10.8171,10.8171,10.798,10.798,201174.0
2015-08-06 12:35:00,11.31,11.31,11.28,11.29,259914.0,10.798,10.798,10.7694,10.7789,259914.0
2015-08-06 12:40:00,11.28,11.31,11.27,11.29,221286.0,10.7694,10.798,10.7598,10.7789,221286.0
2015-08-06 12:45:00,11.29,11.31,11.28,11.31,123888.0,10.7789,10.798,10.7694,10.798,123888.0
2015-08-06 12:50:00,11.31,11.32,11.31,11.31,277098.0,10.798,10.8076,10.798,10.798,277098.0
2015-08-06 12:55:00,11.31,11.32,11.29,11.31,84126.0,10.798,10.8076,10.7789,10.798,84126.0
2015-08-06 13:00:00,11.31,11.32,11.3,11.32,66540.0,10.798,10.8076,10.7885,10.8076,66540.0
2015-08-06 13:05:00,11.32,11.33,11.32,11.33,88200.0,10.8076,10.8171,10.8076,10.8171,88200.0
2015-08-06 13:10:00,11.33,11.35,11.32,11.35,198960.0,10.8171,10.8362,10.8076,10.8362,198960.0
2015-08-06 13:15:00,11.35,11.36,11.34,11.36,158400.0,10.8362,10.8457,10.8267,10.8457,158400.0
2015-08-06 13:20:00,11.36,11.39,11.35,11.39,224568.0,10.8457,10.8744,10.8362,10.8744,224568.0
2015-08-06 13:25:00,11.39,11.4,11.38,11.39,233820.0,10.8744,10.8839,10.8648,10.8744,233820.0
2015-08-06 13:30:00,11.39,11.4,11.38,11.39,188010.0,10.8744,10.8839,10.8648,10.8744,188010.0
2015-08-06 13:35:00,11.38,11.4,11.37,11.38,160650.0,10.8648,10.8839,10.8553,10.8648,160650.0
2015-08-06 13:40:00,11.38,11.39,11.38,11.38,81960.0,10.8648,10.8744,10.8648,10.8648,81960.0
2015-08-06 13:45:00,11.39,11.41,11.39,11.41,58110.0,10.8744,10.8935,10.8744,10.8935,58110.0
2015-08-06 13:50:00,11.4,11.4,11.38,11.39,110574.0,10.8839,10.8839,10.8648,10.8744,110574.0
2015-08-06 13:55:00,11.38,11.39,11.37,11.37,133170.0,10.8648,10.8744,10.8553,10.8553,133170.0
2015-08-06 14:00:00,11.36,11.37,11.35,11.35,94752.0,10.8457,10.8553,10.8362,10.8362,94752.0
2015-08-06 14:05:00,11.35,11.37,11.35,11.37,70266.0,10.8362,10.8553,10.8362,10.8553,70266.0
2015-08-06 14:10:00,11.36,11.38,11.36,11.37,78870.0,10.8457,10.8648,10.8457,10.8553,78870.0
2015-08-06 14:15:00,11.37,11.37,11.35,11.37,61050.0,10.8553,10.8553,10.8362,10.8553,61050.0
2015-08-06 14:20:00,11.37,11.4,11.37,11.38,88986.0,10.8553,10.8839,10.8553,10.8648,88986.0
2015-08-06 14:25:00,11.39,11.42,11.39,11.42,266568.0,10.8744,10.903,10.8744,10.903,266568.0
2015-08-06 14:30:00,11.42,11.43,11.41,11.42,97290.0,10.903,10.9126,10.8935,10.903,97290.0
2015-08-06 14:35:00,11.42,11.42,11.4,11.41,73296.0,10.903,10.903,10.8839,10.8935,73296.0
2015-08-06 14:40:00,11.41,11.43,11.41,11.42,42558.0,10.8935,10.9126,10.8935,10.903,42558.0
2015-08-06 14:45:00,11.42,11.43,11.42,11.43,56808.0,10.903,10.9126,10.903,10.9126,56808.0
2015-08-06 14:50:00,11.42,11.42,11.4,11.4,43758.0,10.903,10.903,10.8839,10.8839,43758.0
2015-08-06 14:55:00,11.4,11.41,11.38,11.4,119112.0,10.8839,10.8935,10.8648,10.8839,119112.0
2015-08-06 15:00:00,11.4,11.41,11.4,11.4,102840.0,10.8839,10.8935,10.8839,10.8839,102840.0
2015-08-06 15:05:00,11.41,11.41,11.39,11.4,39780.0,10.8935,10.8935,10.8744,10.8839,39780.0
2015-08-06 15:10:00,11.4,11.41,11.39,11.39,38370.0,10.8839,10.8935,10.8744,10.8744,38370.0
2015-08-06 15:15:00,11.39,11.41,11.38,11.41,42006.0,10.8744,10.8935,10.8648,10.8935,42006.0
2015-08-06 15:20:00,11.41,11.41,11.38,11.38,92538.0,10.8935,10.8935,10.8648,10.8648,92538.0
2015-08-06 15:25:00,11.38,11.38,11.37,11.37,95418.0,10.8648,10.8648,10.8553,10.8553,95418.0
2015-08-06 15:30:00,11.37,11.37,11.35,11.37,121854.0,10.8553,10.8553,10.8362,10.8553,121854.0
2015-08-06 15:35:00,11.37,11.39,11.36,11.39,250638.0,10.8553,10.8744,10.8457,10.8744,250638.0
2015-08-06 15:40:00,11.39,11.42,11.39,11.41,1503918.0,10.8744,10.903,10.8744,10.8935,1503918.0
2015-08-06 15:45:00,11.41,11.45,11.41,11.44,491838.0,10.8935,10.9317,10.8935,10.9221,491838.0
2015-08-06 15:50:00,11.44,11.44,11.43,11.43,212424.0,10.9221,10.9221,10.9126,10.9126,212424.0
2015-08-06 15:55:00,11.43,11.45,11.4,11.41,725010.0,10.9126,10.9317,10.8839,10.8935,725010.0
2015-08-07 09:30:00,11.36,11.38,11.3,11.31,787470.0,10.8457,10.8648,10.7885,10.798,787470.0
2015-08-07 09:35:00,11.3,11.34,11.29,11.31,583368.0,10.7885,10.8267,10.7789,10.798,583368.0
2015-08-07 09:40:00,11.31,11.37,11.31,11.35,533424.0,10.798,10.8553,10.798,10.8362,533424.0
2015-08-07 09:45:00,11.35,11.35,11.28,11.3,192498.0,10.8362,10.8362,10.7694,10.7885,192498.0
2015-08-07 09:50:00,11.3,11.37,11.29,11.37,357450.0,10.7885,10.8553,10.7789,10.8553,357450.0
2015-08-07 09:55:00,11.37,11.39,11.35,11.37,220650.0,10.8553,10.8744,10.8362,10.8553,220650.0
2015-08-07 10:00:00,11.37,11.37,11.31,11.32,345822.0,10.8553,10.8553,10.798,10.8076,345822.0
2015-08-07 10:05:00,11.32,11.35,11.31,11.33,127200.0,10.8076,10.8362,10.798,10.8171,127200.0
2015-08-07 10:10:00,11.33,11.35,11.32,11.34,173634.0,10.8171,10.8362,10.8076,10.8267,173634.0
2015-08-07 10:15:00,11.33,11.35,11.32,11.33,176712.0,10.8171,10.8362,10.8076,10.8171,176712.0
2015-08-07 10:20:00,11.33,11.33,11.27,11.28,328368.0,10.8171,10.8171,10.7598,10.7694,328368.0
2015-08-07 10:25:00,11.27,11.28,11.23,11.25,283794.0,10.7598,10.7694,10.7216,10.7407,283794.0
2015-08-07 10:30:00,11.25,11.28,11.24,11.28,213990.0,10.7407,10.7694,10.7312,10.7694,213990.0
2015-08-07 10:35:00,11.28,11.3,11.28,11.3,153000.0,10.7694,10.7885,10.7694,10.7885,153000.0
2015-08-07 10:40:00,11.3,11.32,11.28,11.3,116718.0,10.7885,10.8076,10.7694,10.7885,116718.0
2015-08-07 10:45:00,11.31,11.33,11.28,11.32,70572.0,10.798,10.8171,10.7694,10.8076,70572.0
2015-08-07 10:50:00,11.33,11.34,11.27,11.28,105084.0,10.8171,10.8267,10.7598,10.7694,105084.0
2015-08-07 10:55:00,11.27,11.29,11.26,11.27,208614.0,10.7598,10.7789,10.7503,10.7598,208614.0
2015-08-07 11:00:00,11.28,11.3,11.25,11.25,190314.0,10.7694,10.7885,10.7407,10.7407,190314.0
2015-08-07 11:05:00,11.25,11.27,11.24,11.25,108282.0,10.7407,10.7598,10.7312,10.7407,108282.0
2015-08-07 11:10:00,11.24,11.26,11.22,11.22,243588.0,10.7312,10.7503,10.7121,10.7121,243588.0
2015-08-07 11:15:00,11.22,11.24,11.17,11.18,356118.0,10.7121,10.7312,10.6644,10.6739,356118.0
2015-08-07 11:20:00,11.18,11.2,11.18,11.19,175344.0,10.6739,10.693,10.6739,10.6834,175344.0
2015-08-07 11:25:00,11.19,11.21,11.18,11.2,483300.0,10.6834,10.7025,10.6739,10.693,483300.0
2015-08-07 11:30:00,11.2,11.2,11.17,11.18,624102.0,10.693,10.693,10.6644,10.6739,624102.0
2015-08-07 11:35:00,11.18,11.18,11.16,11.16,194478.0,10.6739,10.6739,10.6548,10.6548,194478.0
2015-08-07 11:40:00,11.17,11.21,11.17,11.21,98352.0,10.6644,10.7025,10.6644,10.7025,98352.0
2015-08-07 11:45:00,11.2,11.22,11.2,11.2,290154.0,10.693,10.7121,10.693,10.693,290154.0
2015-08-07 11:50:00,11.2,11.22,11.19,11.19,258558.0,10.693,10.7121,10.6834,10.6834,258558.0
2015-08-07 11:55:00,11.2,11.21,11.18,11.21,112098.0,10.693,10.7025,10.6739,10.7025,112098.0
2015-08-07 12:00:00,11.21,11.23,11.21,11.22,201840.0,10.7025,10.7216,10.7025,10.7121,201840.0
2015-08-07 12:05:00,11.21,11.24,11.21,11.23,887034.0,10.7025,10.7312,10.7025,10.7216,887034.0
2015-08-07 12:10:00,11.23,11.24,11.22,11.22,220320.0,10.7216,10.7312,10.7121,10.7121,220320.0
2015-08-07 12:15:00,11.23,11.23,11.22,11.22,24060.0,10.7216,10.7216,10.7121,10.7121,24060.0
2015-08-07 12:20:00,11.22,11.22,11.2,11.22,215412.0,10.7121,10.7121,10.693,10.7121,215412.0
2015-08-07 12:25:00,11.22,11.23,11.21,11.21,54600.0,10.7121,10.7216,10.7025,10.7025,54600.0
2015-08-07 12:30:00,11.21,11.21,11.19,11.19,132558.0,10.7025,10.7025,10.6834,10.6834,132558.0
2015-08-07 12:35:00,11.19,11.2,11.17,11.2,359994.0,10.6834,10.693,10.6644,10.693,359994.0
2015-08-07 12:40:00,11.2,11.22,11.2,11.22,91470.0,10.693,10.7121,10.693,10.7121,91470.0
2015-08-07 12:45:00,11.22,11.22,11.2,11.2,54138.0,10.7121,10.7121,10.693,10.693,54138.0
2015-08-07 12:50:00,11.2,11.22,11.2,11.2,63102.0,10.693,10.7121,10.693,10.693,63102.0
2015-08-07 12:55:00,11.2,11.2,11.18,11.19,58314.0,10.693,10.693,10.6739,10.6834,58314.0
2015-08-07 13:00:00,11.2,11.2,11.18,11.18,67788.0,10.693,10.693,10.6739,10.6739,67788.0
2015-08-07 13:05:00,11.18,11.19,11.17,11.18,121236.0,10.6739,10.6834,10.6644,10.6739,121236.0
2015-08-07 13:10:00,11.18,11.18,11.16,11.17,187092.0,10.6739,10.6739,10.6548,10.6644,187092.0
2015-08-07 13:15:00,11.17,11.18,11.16,11.17,209496.0,10.6644,10.6739,10.6548,10.6644,209496.0
2015-08-07 13:20:00,11.17,11.17,11.17,11.17,78900.0,10.6644,10.6644,10.6644,10.6644,78900.0
2015-08-07 13:25:00,11.17,11.17,11.15,11.17,245244.0,10.6644,10.6644,10.6453,10.6644,245244.0
2015-08-07 13:30:00,11.17,11.2,11.17,11.19,887694.0,10.6644,10.693,10.6644,10.6834,887694.0
2015-08-07 13:35:00,11.19,11.21,11.19,11.2,904656.0,10.6834,10.7025,10.6834,10.693,904656.0
2015-08-07 13:40:00,11.2,11.21,11.19,11.2,117000.0,10.693,10.7025,10.6834,10.693,117000.0
2015-08-07 13:45:00,11.2,11.22,11.2,11.21,245244.0,10.693,10.7121,10.693,10.7025,245244.0
2015-08-07 13:50:00,11.21,11.21,11.19,11.19,81000.0,10.7025,10.7025,10.6834,10.6834,81000.0
2015-08-07 13:55:00,11.2,11.2,11.18,11.2,38910.0,10.693,10.693,10.6739,10.693,38910.0
2015-08-07 14:00:00,11.19,11.19,11.17,11.17,114768.0,10.6834,10.6834,10.6644,10.6644,114768.0
2015-08-07 14:05:00,11.17,11.2,11.17,11.2,29622.0,10.6644,10.693,10.6644,10.693,29622.0
2015-08-07 14:10:00,11.2,11.21,11.19,11.2,20532.0,10.693,10.7025,10.6834,10.693,20532.0
2015-08-07 14:15:00,11.21,11.21,11.17,11.17,208260.0,10.7025,10.7025,10.6644,10.6644,208260.0
2015-08-07 14:20:00,11.17,11.19,11.16,11.18,201180.0,10.6644,10.6834,10.6548,10.6739,201180.0
2015-08-07 14:25:00,11.18,11.2,11.18,11.19,202896.0,10.6739,10.693,10.6739,10.6834,202896.0
2015-08-07 14:30:00,11.2,11.22,11.2,11.21,24600.0,10.693,10.7121,10.693,10.7025,24600.0
2015-08-07 14:35:00,11.21,11.23,11.21,11.22,222678.0,10.7025,10.7216,10.7025,10.7121,222678.0
2015-08-07 14:40:00,11.22,11.22,11.2,11.21,50400.0,10.7121,10.7121,10.693,10.7025,50400.0
2015-08-07 14:45:00,11.21,11.22,11.19,11.22,59430.0,10.7025,10.7121,10.6834,10.7121,59430.0
2015-08-07 14:50:00,11.22,11.24,11.22,11.22,22650.0,10.7121,10.7312,10.7121,10.7121,22650.0
2015-08-07 14:55:00,11.22,11.23,11.21,11.23,43764.0,10.7121,10.7216,10.7025,10.7216,43764.0
2015-08-07 15:00:00,11.22,11.24,11.22,11.23,67182.0,10.7121,10.7312,10.7121,10.7216,67182.0
2015-08-07 15:05:00,11.22,11.23,11.2,11.23,89214.0,10.7121,10.7216,10.693,10.7216,89214.0
2015-08-07 15:10:00,11.22,11.22,11.19,11.2,111786.0,10.7121,10.7121,10.6834,10.693,111786.0
2015-08-07 15:15:00,11.21,11.22,11.2,11.22,93540.0,10.7025,10.7121,10.693,10.7121,93540.0
2015-08-07 15:20:00,11.22,11.27,11.22,11.27,494568.0,10.7121,10.7598,10.7121,10.7598,494568.0
2015-08-07 15:25:00,11.27,11.3,11.26,11.29,359304.0,10.7598,10.7885,10.7503,10.7789,359304.0
2015-08-07 15:30:00,11.29,11.32,11.29,11.31,311988.0,10.7789,10.8076,10.7789,10.798,311988.0
2015-08-07 15:35:00,11.31,11.31,11.29,11.3,161664.0,10.798,10.798,10.7789,10.7885,161664.0
2015-08-07 15:40:00,11.3,11.31,11.27,11.28,275958.0,10.7885,10.798,10.7598,10.7694,275958.0
2015-08-07 15:45:00,11.28,11.3,11.27,11.3,120102.0,10.7694,10.7885,10.7598,10.7885,120102.0
2015-08-07 15:50:00,11.29,11.32,11.28,11.31,278262.0,10.7789,10.8076,10.7694,10.798,278262.0
2015-08-07 15:55:00,11.31,11.32,11.29,11.32,1030770.0,10.798,10.8076,10.7789,10.8076,1030770.0
2015-08-10 09:30:00,11.54,11.61,11.54,11.61,1429392.0,11.0176,11.0844,11.0176,11.0844,1429392.0
2015-08-10 09:35:00,11.61,11.63,11.59,11.59,429276.0,11.0844,11.1035,11.0653,11.0653,429276.0
2015-08-10 09:40:00,11.6,11.63,11.6,11.63,499674.0,11.0749,11.1035,11.0749,11.1035,499674.0
2015-08-10 09:45:00,11.63,11.64,11.62,11.64,545238.0,11.1035,11.1131,11.094,11.1131,545238.0
2015-08-10 09:50:00,11.64,11.67,11.64,11.65,519738.0,11.1131,11.1417,11.1131,11.1226,519738.0
2015-08-10 09:55:00,11.65,11.66,11.63,11.63,325260.0,11.1226,11.1322,11.1035,11.1035,325260.0
2015-08-10 10:00:00,11.64,11.65,11.62,11.63,198684.0,11.1131,11.1226,11.094,11.1035,198684.0
2015-08-10 10:05:00,11.63,11.65,11.62,11.64,54240.0,11.1035,11.1226,11.094,11.1131,54240.0
2015-08-10 10:10:00,11.64,11.65,11.63,11.64,202440.0,11.1131,11.1226,11.1035,11.1131,202440.0
2015-08-10 10:15:00,11.65,11.66,11.65,11.65,81054.0,11.1226,11.1322,11.1226,11.1226,81054.0
2015-08-10 10:20:00,11.65,11.68,11.65,11.67,227976.0,11.1226,11.1513,11.1226,11.1417,227976.0
2015-08-10 10:25:00,11.66,11.67,11.65,11.65,131646.0,11.1322,11.1417,11.1226,11.1226,131646.0
2015-08-10 10:30:00,11.66,11.66,11.63,11.65,113736.0,11.1322,11.1322,11.1035,11.1226,113736.0
2015-08-10 10:35:00,11.64,11.64,11.62,11.62,148992.0,11.1131,11.1131,11.094,11.094,148992.0
2015-08-10 10:40:00,11.62,11.65,11.62,11.65,64242.0,11.094,11.1226,11.094,11.1226,64242.0
2015-08-10 10:45:00,11.65,11.67,11.65,11.67,178872.0,11.1226,11.1417,11.1226,11.1417,178872.0
2015-08-10 10:50:00,11.67,11.67,11.63,11.64,86664.0,11.1417,11.1417,11.1035,11.1131,86664.0
2015-08-10 10:55:00,11.64,11.66,11.63,11.66,55500.0,11.1131,11.1322,11.1035,11.1322,55500.0
2015-08-10 11:00:00,11.66,11.68,11.66,11.68,153588.0,11.1322,11.1513,11.1322,11.1513,153588.0
2015-08-10 11:05:00,11.68,11.71,11.68,11.7,173922.0,11.1513,11.1799,11.1513,11.1704,173922.0
2015-08-10 11:10:00,11.7,11.7,11.69,11.69,109758.0,11.1704,11.1704,11.1608,11.1608,109758.0
2015-08-10 11:15:00,11.69,11.7,11.68,11.69,59700.0,11.1608,11.1704,11.1513,11.1608,59700.0
2015-08-10 11:20:00,11.68,11.7,11.68,11.69,74010.0,11.1513,11.1704,11.1513,11.1608,74010.0
2015-08-10 11:25:00,11.7,11.7,11.67,11.67,195792.0,11.1704,11.1704,11.1417,11.1417,195792.0
2015-08-10 11:30:00,11.67,11.69,11.67,11.69,77958.0,11.1417,11.1608,11.1417,11.1608,77958.0
2015-08-10 11:35:00,11.69,11.7,11.68,11.69,224130.0,11.1608,11.1704,11.1513,11.1608,224130.0
2015-08-10 11:40:00,11.69,11.69,11.67,11.67,79920.0,11.1608,11.1608,11.1417,11.1417,79920.0
2015-08-10 11:45:00,11.68,11.69,11.67,11.68,108306.0,11.1513,11.1608,11.1417,11.1513,108306.0
2015-08-10 11:50:00,11.68,11.71,11.68,11.7,184950.0,11.1513,11.1799,11.1513,11.1704,184950.0
2015-08-10 11:55:00,11.71,11.71,11.69,11.69,227544.0,11.1799,11.1799,11.1608,11.1608,227544.0
2015-08-10 12:00:00,11.69,11.69,11.69,11.69,25350.0,11.1608,11.1608,11.1608,11.1608,25350.0
2015-08-10 12:05:00,11.69,11.69,11.69,11.69,66000.0,11.1608,11.1608,11.1608,11.1608,66000.0
2015-08-10 12:10:00,11.69,11.7,11.69,11.7,68484.0,11.1608,11.1704,11.1608,11.1704,68484.0
2015-08-10 12:15:00,11.7,11.7,11.7,11.7,55164.0,11.1704,11.1704,11.1704,11.1704,55164.0
2015-08-10 12:20:00,11.7,11.71,11.7,11.7,216006.0,11.1704,11.1799,11.1704,11.1704,216006.0
2015-08-10 12:25:00,11.7,11.7,11.7,11.7,34560.0,11.1704,11.1704,11.1704,11.1704,34560.0
2015-08-10 12:30:00,11.7,11.7,11.69,11.7,30720.0,11.1704,11.1704,11.1608,11.1704,30720.0
2015-08-10 12:35:00,11.7,11.7,11.7,11.7,90786.0,11.1704,11.1704,11.1704,11.1704,90786.0
2015-08-10 12:40:00,11.7,11.7,11.69,11.7,28176.0,11.1704,11.1704,11.1608,11.1704,28176.0
2015-08-10 12:45:00,11.7,11.71,11.7,11.71,106524.0,11.1704,11.1799,11.1704,11.1799,106524.0
2015-08-10 12:50:00,11.71,11.71,11.7,11.7,128574.0,11.1799,11.1799,11.1704,11.1704,128574.0
2015-08-10 12:55:00,11.7,11.71,11.7,11.71,85788.0,11.1704,11.1799,11.1704,11.1799,85788.0
2015-08-10 13:00:00,11.71,11.72,11.7,11.72,151452.0,11.1799,11.1895,11.1704,11.1895,151452.0
2015-08-10 13:05:00,11.72,11.73,11.72,11.73,131922.0,11.1895,11.199,11.1895,11.199,131922.0
2015-08-10 13:10:00,11.73,11.73,11.72,11.72,49560.0,11.199,11.199,11.1895,11.1895,49560.0
2015-08-10 13:15:00,11.72,11.73,11.72,11.72,104628.0,11.1895,11.199,11.1895,11.1895,104628.0
2015-08-10 13:20:00,11.72,11.72,11.72,11.72,53640.0,11.1895,11.1895,11.1895,11.1895,53640.0
2015-08-10 13:25:00,11.72,11.72,11.72,11.72,43404.0,11.1895,11.1895,11.1895,11.1895,43404.0
2015-08-10 13:30:00,11.71,11.73,11.71,11.73,53100.0,11.1799,11.199,11.1799,11.199,53100.0
2015-08-10 13:35:00,11.72,11.73,11.72,11.73,35400.0,11.1895,11.199,11.1895,11.199,35400.0
2015-08-10 13:40:00,11.72,11.73,11.72,11.72,24000.0,11.1895,11.199,11.1895,11.1895,24000.0
2015-08-10 13:45:00,11.72,11.73,11.72,11.72,75540.0,11.1895,11.199,11.1895,11.1895,75540.0
2015-08-10 13:50:00,11.72,11.73,11.72,11.72,27120.0,11.1895,11.199,11.1895,11.1895,27120.0
2015-08-10 13:55:00,11.72,11.73,11.72,11.73,28296.0,11.1895,11.199,11.1895,11.199,28296.0
2015-08-10 14:00:00,11.73,11.73,11.72,11.72,95700.0,11.199,11.199,11.1895,11.1895,95700.0
2015-08-10 14:05:00,11.72,11.73,11.72,11.73,79824.0,11.1895,11.199,11.1895,11.199,79824.0
2015-08-10 14:10:00,11.73,11.73,11.73,11.73,68412.0,11.199,11.199,11.199,11.199,68412.0
2015-08-10 14:15:00,11.73,11.76,11.73,11.75,375156.0,11.199,11.2276,11.199,11.2181,375156.0
2015-08-10 14:20:00,11.75,11.75,11.74,11.74,219972.0,11.2181,11.2181,11.2085,11.2085,219972.0
2015-08-10 14:25:00,11.74,11.74,11.74,11.74,81276.0,11.2085,11.2085,11.2085,11.2085,81276.0
2015-08-10 14:30:00,11.74,11.74,11.73,11.74,60672.0,11.2085,11.2085,11.199,11.2085,60672.0
2015-08-10 14:35:00,11.74,11.74,11.73,11.74,89700.0,11.2085,11.2085,11.199,11.2085,89700.0
2015-08-10 14:40:00,11.73,11.73,11.72,11.72,66600.0,11.199,11.199,11.1895,11.1895,66600.0
2015-08-10 14:45:00,11.73,11.73,11.72,11.73,63420.0,11.199,11.199,11.1895,11.199,63420.0
2015-08-10 14:50:00,11.73,11.74,11.72,11.73,103860.0,11.199,11.2085,11.1895,11.199,103860.0
2015-08-10 14:55:00,11.73,11.74,11.72,11.73,76782.0,11.199,11.2085,11.1895,11.199,76782.0
2015-08-10 15:00:00,11.73,11.74,11.73,11.73,110700.0,11.199,11.2085,11.199,11.199,110700.0
2015-08-10 15:05:00,11.74,11.74,11.73,11.74,165210.0,11.2085,11.2085,11.199,11.2085,165210.0
2015-08-10 15:10:00,11.74,11.74,11.73,11.73,83664.0,11.2085,11.2085,11.199,11.199,83664.0
2015-08-10 15:15:00,11.73,11.74,11.73,11.73,53088.0,11.199,11.2085,11.199,11.199,53088.0
2015-08-10 15:20:00,11.73,11.74,11.73,11.74,113364.0,11.199,11.2085,11.199,11.2085,113364.0
2015-08-10 15:25:00,11.74,11.74,11.72,11.72,80736.0,11.2085,11.2085,11.1895,11.1895,80736.0
2015-08-10 15:30:00,11.73,11.73,11.72,11.72,71118.0,11.199,11.199,11.1895,11.1895,71118.0
2015-08-10 15:35:00,11.72,11.72,11.7,11.71,245724.0,11.1895,11.1895,11.1704,11.1799,245724.0
2015-08-10 15:40:00,11.71,11.72,11.71,11.72,144354.0,11.1799,11.1895,11.1799,11.1895,144354.0
2015-08-10 15:45:00,11.72,11.73,11.71,11.71,225096.0,11.1895,11.199,11.1799,11.1799,225096.0
2015-08-10 15:50:00,11.71,11.72,11.71,11.72,219090.0,11.1799,11.1895,11.1799,11.1895,219090.0
2015-08-10 15:55:00,11.72,11.75,11.72,11.75,493086.0,11.1895,11.2181,11.1895,11.2181,493086.0
2015-08-11 09:30:00,11.47,11.5,11.44,11.5,987942.0,10.9508,10.9794,10.9221,10.9794,987942.0
2015-08-11 09:35:00,11.5,11.53,11.46,11.49,782010.0,10.9794,11.0081,10.9412,10.9699,782010.0
2015-08-11 09:40:00,11.5,11.53,11.47,11.53,1266954.0,10.9794,11.0081,10.9508,11.0081,1266954.0
2015-08-11 09:45:00,11.53,11.53,11.49,11.51,536208.0,11.0081,11.0081,10.9699,10.989,536208.0
2015-08-11 09:50:00,11.51,11.52,11.46,11.46,468534.0,10.989,10.9985,10.9412,10.9412,468534.0
2015-08-11 09:55:00,11.47,11.49,11.46,11.48,359196.0,10.9508,10.9699,10.9412,10.9603,359196.0
2015-08-11 10:00:00,11.48,11.49,11.46,11.46,183918.0,10.9603,10.9699,10.9412,10.9412,183918.0
2015-08-11 10:05:00,11.46,11.52,11.46,11.51,178338.0,10.9412,10.9985,10.9412,10.989,178338.0
2015-08-11 10:10:00,11.5,11.51,11.48,11.5,148200.0,10.9794,10.989,10.9603,10.9794,148200.0
2015-08-11 10:15:00,11.51,11.53,11.49,11.53,300576.0,10.989,11.0081,10.9699,11.0081,300576.0
2015-08-11 10:20:00,11.53,11.56,11.53,11.55,608340.0,11.0081,11.0367,11.0081,11.0271,608340.0
2015-08-11 10:25:00,11.55,11.56,11.53,11.53,332586.0,11.0271,11.0367,11.0081,11.0081,332586.0
2015-08-11 10:30:00,11.53,11.53,11.5,11.51,202980.0,11.0081,11.0081,10.9794,10.989,202980.0
2015-08-11 10:35:00,11.51,11.52,11.48,11.49,172758.0,10.989,10.9985,10.9603,10.9699,172758.0
2015-08-11 10:40:00,11.49,11.54,11.49,11.53,208074.0,10.9699,11.0176,10.9699,11.0081,208074.0
2015-08-11 10:45:00,11.53,11.54,11.51,11.52,114090.0,11.0081,11.0176,10.989,10.9985,114090.0
2015-08-11 10:50:00,11.51,11.51,11.48,11.49,125076.0,10.989,10.989,10.9603,10.9699,125076.0
2015-08-11 10:55:00,11.49,11.5,11.47,11.47,323178.0,10.9699,10.9794,10.9508,10.9508,323178.0
2015-08-11 11:00:00,11.47,11.49,11.44,11.44,277296.0,10.9508,10.9699,10.9221,10.9221,277296.0
2015-08-11 11:05:00,11.45,11.45,11.39,11.4,489606.0,10.9317,10.9317,10.8744,10.8839,489606.0
2015-08-11 11:10:00,11.4,11.43,11.39,11.43,178374.0,10.8839,10.9126,10.8744,10.9126,178374.0
2015-08-11 11:15:00,11.43,11.43,11.41,11.41,127686.0,10.9126,10.9126,10.8935,10.8935,127686.0
2015-08-11 11:20:00,11.41,11.42,11.38,11.4,144930.0,10.8935,10.903,10.8648,10.8839,144930.0
2015-08-11 11:25:00,11.39,11.4,11.37,11.38,224250.0,10.8744,10.8839,10.8553,10.8648,224250.0
2015-08-11 11:30:00,11.38,11.4,11.38,11.39,79440.0,10.8648,10.8839,10.8648,10.8744,79440.0
2015-08-11 11:35:00,11.39,11.42,11.39,11.4,198708.0,10.8744,10.903,10.8744,10.8839,198708.0
2015-08-11 11:40:00,11.4,11.4,11.38,11.38,128172.0,10.8839,10.8839,10.8648,10.8648,128172.0
2015-08-11 11:45:00,11.38,11.4,11.34,11.34,404778.0,10.8648,10.8839,10.8267,10.8267,404778.0
2015-08-11 11:50:00,11.34,11.36,11.34,11.35,207420.0,10.8267,10.8457,10.8267,10.8362,207420.0
2015-08-11 11:55:00,11.35,11.35,11.33,11.35,767154.0,10.8362,10.8362,10.8171,10.8362,767154.0
2015-08-11 12:00:00,11.35,11.36,11.35,11.36,168390.0,10.8362,10.8457,10.8362,10.8457,168390.0
2015-08-11 12:05:00,11.36,11.38,11.35,11.37,50472.0,10.8457,10.8648,10.8362,10.8553,50472.0
2015-08-11 12:10:00,11.37,11.4,11.37,11.38,181170.0,10.8553,10.8839,10.8553,10.8648,181170.0
2015-08-11 12:15:00,11.38,11.39,11.37,11.37,120066.0,10.8648,10.8744,10.8553,10.8553,120066.0
2015-08-11 12:20:00,11.37,11.38,11.36,11.37,88374.0,10.8553,10.8648,10.8457,10.8553,88374.0
2015-08-11 12:25:00,11.37,11.39,11.36,11.39,107310.0,10.8553,10.8744,10.8457,10.8744,107310.0
2015-08-11 12:30:00,11.39,11.41,11.38,11.41,85464.0,10.8744,10.8935,10.8648,10.8935,85464.0
2015-08-11 12:35:00,11.41,11.41,11.38,11.39,69000.0,10.8935,10.8935,10.8648,10.8744,69000.0
2015-08-11 12:40:00,11.39,11.4,11.37,11.37,161070.0,10.8744,10.8839,10.8553,10.8553,161070.0
2015-08-11 12:45:00,11.36,11.38,11.36,11.38,51000.0,10.8457,10.8648,10.8457,10.8648,51000.0
2015-08-11 12:50:00,11.37,11.38,11.36,11.37,68400.0,10.8553,10.8648,10.8457,10.8553,68400.0
2015-08-11 12:55:00,11.37,11.37,11.33,11.34,274746.0,10.8553,10.8553,10.8171,10.8267,274746.0
2015-08-11 13:00:00,11.33,11.35,11.32,11.32,447576.0,10.8171,10.8362,10.8076,10.8076,447576.0
2015-08-11 13:05:00,11.32,11.33,11.29,11.3,521130.0,10.8076,10.8171,10.7789,10.7885,521130.0
2015-08-11 13:10:00,11.3,11.31,11.28,11.31,312600.0,10.7885,10.798,10.7694,10.798,312600.0
2015-08-11 13:15:00,11.31,11.31,11.29,11.3,181482.0,10.798,10.798,10.7789,10.7885,181482.0
2015-08-11 13:20:00,11.3,11.32,11.28,11.31,446178.0,10.7885,10.8076,10.7694,10.798,446178.0
2015-08-11 13:25:00,11.31,11.33,11.31,11.32,226500.0,10.798,10.8171,10.798,10.8076,226500.0
2015-08-11 13:30:00,11.32,11.33,11.31,11.32,450666.0,10.8076,10.8171,10.798,10.8076,450666.0
2015-08-11 13:35:00,11.32,11.37,11.32,11.35,228708.0,10.8076,10.8553,10.8076,10.8362,228708.0
2015-08-11 13:40:00,11.36,11.37,11.34,11.34,82314.0,10.8457,10.8553,10.8267,10.8267,82314.0
2015-08-11 13:45:00,11.34,11.35,11.33,11.33,284922.0,10.8267,10.8362,10.8171,10.8171,284922.0
2015-08-11 13:50:00,11.33,11.34,11.32,11.33,104280.0,10.8171,10.8267,10.8076,10.8171,104280.0
2015-08-11 13:55:00,11.33,11.33,11.3,11.31,205662.0,10.8171,10.8171,10.7885,10.798,205662.0
2015-08-11 14:00:00,11.3,11.31,11.29,11.3,142176.0,10.7885,10.798,10.7789,10.7885,142176.0
2015-08-11 14:05:00,11.3,11.34,11.29,11.33,123078.0,10.7885,10.8267,10.7789,10.8171,123078.0
2015-08-11 14:10:00,11.33,11.33,11.3,11.3,176442.0,10.8171,10.8171,10.7885,10.7885,176442.0
2015-08-11 14:15:00,11.3,11.31,11.29,11.3,84354.0,10.7885,10.798,10.7789,10.7885,84354.0
2015-08-11 14:20:00,11.3,11.33,11.3,11.32,80400.0,10.7885,10.8171,10.7885,10.8076,80400.0
2015-08-11 14:25:00,11.32,11.36,11.31,11.35,273672.0,10.8076,10.8457,10.798,10.8362,273672.0
2015-08-11 14:30:00,11.35,11.35,11.32,11.32,110070.0,10.8362,10.8362,10.8076,10.8076,110070.0
2015-08-11 14:35:00,11.32,11.35,11.31,11.34,168522.0,10.8076,10.8362,10.798,10.8267,168522.0
2015-08-11 14:40:00,11.34,11.34,11.33,11.34,74652.0,10.8267,10.8267,10.8171,10.8267,74652.0
2015-08-11 14:45:00,11.34,11.35,11.33,11.34,133950.0,10.8267,10.8362,10.8171,10.8267,133950.0
2015-08-11 14:50:00,11.33,11.35,11.32,11.35,46188.0,10.8171,10.8362,10.8076,10.8362,46188.0
2015-08-11 14:55:00,11.35,11.38,11.35,11.37,156852.0,10.8362,10.8648,10.8362,10.8553,156852.0
2015-08-11 15:00:00,11.38,11.39,11.36,11.36,212640.0,10.8648,10.8744,10.8457,10.8457,212640.0
2015-08-11 15:05:00,11.37,11.38,11.35,11.35,156084.0,10.8553,10.8648,10.8362,10.8362,156084.0
2015-08-11 15:10:00,11.35,11.41,11.35,11.41,165600.0,10.8362,10.8935,10.8362,10.8935,165600.0
2015-08-11 15:15:00,11.41,11.42,11.38,11.4,543264.0,10.8935,10.903,10.8648,10.8839,543264.0
2015-08-11 15:20:00,11.4,11.4,11.38,11.39,96600.0,10.8839,10.8839,10.8648,10.8744,96600.0
2015-08-11 15:25:00,11.39,11.41,11.39,11.4,105192.0,10.8744,10.8935,10.8744,10.8839,105192.0
2015-08-11 15:30:00,11.41,11.41,11.38,11.39,121242.0,10.8935,10.8935,10.8648,10.8744,121242.0
2015-08-11 15:35:00,11.4,11.43,11.39,11.43,335718.0,10.8839,10.9126,10.8744,10.9126,335718.0
2015-08-11 15:40:00,11.43,11.44,11.41,11.43,433110.0,10.9126,10.9221,10.8935,10.9126,433110.0
2015-08-11 15:45:00,11.42,11.43,11.4,11.41,625626.0,10.903,10.9126,10.8839,10.8935,625626.0
2015-08-11 15:50:00,11.41,11.45,11.4,11.44,1410936.0,10.8935,10.9317,10.8839,10.9221,1410936.0
2015-08-11 15:55:00,11.44,11.45,11.42,11.43,564246.0,10.9221,10.9317,10.903,10.9126,564246.0
2015-08-12 09:30:00,11.17,11.19,11.09,11.09,803910.0,10.6644,10.6834,10.588,10.588,803910.0
2015-08-12 09:35:00,11.09,11.13,11.08,11.13,701394.0,10.588,10.6262,10.5784,10.6262,701394.0
2015-08-12 09:40:00,11.12,11.15,11.1,11.11,643086.0,10.6166,10.6453,10.5975,10.6071,643086.0
2015-08-12 09:45:00,11.1,11.15,11.08,11.08,363894.0,10.5975,10.6453,10.5784,10.5784,363894.0
2015-08-12 09:50:00,11.08,11.1,11.05,11.1,1092060.0,10.5784,10.5975,10.5498,10.5975,1092060.0
2015-08-12 09:55:00,11.1,11.1,11.08,11.09,241998.0,10.5975,10.5975,10.5784,10.588,241998.0
2015-08-12 10:00:00,11.09,11.1,11.04,11.08,548070.0,10.588,10.5975,10.5402,10.5784,548070.0
2015-08-12 10:05:00,11.08,11.08,11.01,11.01,478422.0,10.5784,10.5784,10.5116,10.5116,478422.0
2015-08-12 10:10:00,11.01,11.03,10.96,10.97,957324.0,10.5116,10.5307,10.4639,10.4734,957324.0
2015-08-12 10:15:00,10.97,11.01,10.96,11.0,349242.0,10.4734,10.5116,10.4639,10.502,349242.0
2015-08-12 10:20:00,11.0,11.0,10.89,10.9,825282.0,10.502,10.502,10.397,10.4066,825282.0
2015-08-12 10:25:00,10.89,10.97,10.89,10.96,754656.0,10.397,10.4734,10.397,10.4639,754656.0
2015-08-12 10:30:00,10.97,10.99,10.95,10.98,351072.0,10.4734,10.4925,10.4543,10.483,351072.0
2015-08-12 10:35:00,10.97,10.99,10.95,10.99,386154.0,10.4734,10.4925,10.4543,10.4925,386154.0
2015-08-12 10:40:00,10.99,10.99,10.97,10.97,229998.0,10.4925,10.4925,10.4734,10.4734,229998.0
2015-08-12 10:45:00,10.96,10.99,10.95,10.95,352782.0,10.4639,10.4925,10.4543,10.4543,352782.0
2015-08-12 10:50:00,10.95,10.97,10.93,10.93,391878.0,10.4543,10.4734,10.4352,10.4352,391878.0
2015-08-12 10:55:00,10.93,10.95,10.92,10.95,228690.0,10.4352,10.4543,10.4257,10.4543,228690.0
2015-08-12 11:00:00,10.95,11.01,10.95,10.99,391386.0,10.4543,10.5116,10.4543,10.4925,391386.0
2015-08-12 11:05:00,11.0,11.02,10.98,11.02,235428.0,10.502,10.5211,10.483,10.5211,235428.0
2015-08-12 11:10:00,11.01,11.03,11.0,11.0,503112.0,10.5116,10.5307,10.502,10.502,503112.0
2015-08-12 11:15:00,11.0,11.04,11.0,11.03,230808.0,10.502,10.5402,10.502,10.5307,230808.0
2015-08-12 11:20:00,11.03,11.03,11.0,11.0,156810.0,10.5307,10.5307,10.502,10.502,156810.0
2015-08-12 11:25:00,11.0,11.05,11.0,11.05,318840.0,10.502,10.5498,10.502,10.5498,318840.0
2015-08-12 11:30:00,11.04,11.04,11.02,11.04,222540.0,10.5402,10.5402,10.5211,10.5402,222540.0
2015-08-12 11:35:00,11.05,11.05,11.02,11.02,288948.0,10.5498,10.5498,10.5211,10.5211,288948.0
2015-08-12 11:40:00,11.02,11.03,11.0,11.0,322110.0,10.5211,10.5307,10.502,10.502,322110.0
2015-08-12 11:45:00,11.01,11.01,11.0,11.01,168888.0,10.5116,10.5116,10.502,10.5116,168888.0
2015-08-12 11:50:00,11.01,11.01,10.97,10.97,250206.0,10.5116,10.5116,10.4734,10.4734,250206.0
2015-08-12 11:55:00,10.97,10.98,10.96,10.97,160788.0,10.4734,10.483,10.4639,10.4734,160788.0
2015-08-12 12:00:00,10.97,10.97,10.94,10.95,780072.0,10.4734,10.4734,10.4448,10.4543,780072.0
2015-08-12 12:05:00,10.95,10.98,10.95,10.98,651540.0,10.4543,10.483,10.4543,10.483,651540.0
2015-08-12 12:10:00,10.98,11.02,10.98,11.02,209724.0,10.483,10.5211,10.483,10.5211,209724.0
2015-08-12 12:15:00,11.02,11.04,11.02,11.04,98268.0,10.5211,10.5402,10.5211,10.5402,98268.0
2015-08-12 12:20:00,11.04,11.05,11.02,11.05,104370.0,10.5402,10.5498,10.5211,10.5498,104370.0
2015-08-12 12:25:00,11.05,11.09,11.04,11.08,407310.0,10.5498,10.588,10.5402,10.5784,407310.0
2015-08-12 12:30:00,11.09,11.13,11.07,11.13,532962.0,10.588,10.6262,10.5689,10.6262,532962.0
2015-08-12 12:35:00,11.13,11.15,11.13,11.14,163164.0,10.6262,10.6453,10.6262,10.6357,163164.0
2015-08-12 12:40:00,11.15,11.17,11.14,11.16,419970.0,10.6453,10.6644,10.6357,10.6548,419970.0
2015-08-12 12:45:00,11.17,11.18,11.14,11.15,236526.0,10.6644,10.6739,10.6357,10.6453,236526.0
2015-08-12 12:50:00,11.14,11.16,11.13,11.16,184710.0,10.6357,10.6548,10.6262,10.6548,184710.0
2015-08-12 12:55:00,11.15,11.16,11.12,11.13,214734.0,10.6453,10.6548,10.6166,10.6262,214734.0
2015-08-12 13:00:00,11.15,11.2,11.14,11.19,248040.0,10.6453,10.693,10.6357,10.6834,248040.0
2015-08-12 13:05:00,11.19,11.21,11.17,11.18,261942.0,10.6834,10.7025,10.6644,10.6739,261942.0
2015-08-12 13:10:00,11.18,11.19,11.17,11.19,252504.0,10.6739,10.6834,10.6644,10.6834,252504.0
2015-08-12 13:15:00,11.19,11.23,11.19,11.23,352554.0,10.6834,10.7216,10.6834,10.7216,352554.0
2015-08-12 13:20:00,11.23,11.26,11.23,11.25,185748.0,10.7216,10.7503,10.7216,10.7407,185748.0
2015-08-12 13:25:00,11.25,11.25,11.21,11.21,339972.0,10.7407,10.7407,10.7025,10.7025,339972.0
2015-08-12 13:30:00,11.21,11.22,11.19,11.2,196932.0,10.7025,10.7121,10.6834,10.693,196932.0
2015-08-12 13:35:00,11.2,11.21,11.19,11.21,146550.0,10.693,10.7025,10.6834,10.7025,146550.0
2015-08-12 13:40:00,11.21,11.23,11.21,11.23,126648.0,10.7025,10.7216,10.7025,10.7216,126648.0
2015-08-12 13:45:00,11.23,11.29,11.22,11.28,411336.0,10.7216,10.7789,10.7121,10.7694,411336.0
2015-08-12 13:50:00,11.28,11.33,11.28,11.32,320928.0,10.7694,10.8171,10.7694,10.8076,320928.0
2015-08-12 13:55:00,11.33,11.34,11.31,11.31,544194.0,10.8171,10.8267,10.798,10.798,544194.0
2015-08-12 14:00:00,11.31,11.31,11.27,11.27,185562.0,10.798,10.798,10.7598,10.7598,185562.0
2015-08-12 14:05:00,11.27,11.28,11.26,11.28,231888.0,10.7598,10.7694,10.7503,10.7694,231888.0
2015-08-12 14:10:00,11.29,11.32,11.29,11.32,394524.0,10.7789,10.8076,10.7789,10.8076,394524.0
2015-08-12 14:15:00,11.32,11.32,11.29,11.31,117918.0,10.8076,10.8076,10.7789,10.798,117918.0
2015-08-12 14:20:00,11.3,11.31,11.28,11.29,207072.0,10.7885,10.798,10.7694,10.7789,207072.0
2015-08-12 14:25:00,11.29,11.29,11.23,11.24,192630.0,10.7789,10.7789,10.7216,10.7312,192630.0
2015-08-12 14:30:00,11.24,11.27,11.24,11.24,136752.0,10.7312,10.7598,10.7312,10.7312,136752.0
2015-08-12 14:35:00,11.24,11.33,11.24,11.33,550122.0,10.7312,10.8171,10.7312,10.8171,550122.0
2015-08-12 14:40:00,11.33,11.36,11.31,11.36,328326.0,10.8171,10.8457,10.798,10.8457,328326.0
2015-08-12 14:45:00,11.36,11.38,11.35,11.38,407322.0,10.8457,10.8648,10.8362,10.8648,407322.0
2015-08-12 14:50:00,11.38,11.39,11.37,11.39,272604.0,10.8648,10.8744,10.8553,10.8744,272604.0
2015-08-12 14:55:00,11.4,11.41,11.37,11.4,378822.0,10.8839,10.8935,10.8553,10.8839,378822.0
2015-08-12 15:00:00,11.4,11.44,11.4,11.4,496386.0,10.8839,10.9221,10.8839,10.8839,496386.0
2015-08-12 15:05:00,11.39,11.42,11.39,11.42,175104.0,10.8744,10.903,10.8744,10.903,175104.0
2015-08-12 15:10:00,11.42,11.42,11.38,11.39,158886.0,10.903,10.903,10.8648,10.8744,158886.0
2015-08-12 15:15:00,11.39,11.4,11.37,11.4,284898.0,10.8744,10.8839,10.8553,10.8839,284898.0
2015-08-12 15:20:00,11.4,11.44,11.4,11.44,298332.0,10.8839,10.9221,10.8839,10.9221,298332.0
2015-08-12 15:25:00,11.44,11.48,11.44,11.47,336774.0,10.9221,10.9603,10.9221,10.9508,336774.0
2015-08-12 15:30:00,11.47,11.5,11.47,11.5,557490.0,10.9508,10.9794,10.9508,10.9794,557490.0
2015-08-12 15:35:00,11.5,11.51,11.46,11.46,1120296.0,10.9794,10.989,10.9412,10.9412,1120296.0
2015-08-12 15:40:00,11.46,11.47,11.44,11.45,365922.0,10.9412,10.9508,10.9221,10.9317,365922.0
2015-08-12 15:45:00,11.45,11.45,11.43,11.45,290400.0,10.9317,10.9317,10.9126,10.9317,290400.0
2015-08-12 15:50:00,11.45,11.47,11.43,11.46,490164.0,10.9317,10.9508,10.9126,10.9412,490164.0
2015-08-12 15:55:00,11.46,11.47,11.45,11.47,599322.0,10.9412,10.9508,10.9317,10.9508,599322.0
2015-08-13 09:30:00,11.45,11.49,11.41,11.47,1379640.0,10.9317,10.9699,10.8935,10.9508,1379640.0
2015-08-13 09:35:00,11.47,11.48,11.39,11.39,577290.0,10.9508,10.9603,10.8744,10.8744,577290.0
2015-08-13 09:40:00,11.39,11.42,11.37,11.4,359778.0,10.8744,10.903,10.8553,10.8839,359778.0
2015-08-13 09:45:00,11.4,11.4,11.34,11.35,217542.0,10.8839,10.8839,10.8267,10.8362,217542.0
2015-08-13 09:50:00,11.34,11.39,11.34,11.39,263664.0,10.8267,10.8744,10.8267,10.8744,263664.0
2015-08-13 09:55:00,11.38,11.4,11.37,11.38,144024.0,10.8648,10.8839,10.8553,10.8648,144024.0
2015-08-13 10:00:00,11.38,11.38,11.34,11.34,108324.0,10.8648,10.8648,10.8267,10.8267,108324.0
2015-08-13 10:05:00,11.34,11.4,11.33,11.39,258144.0,10.8267,10.8839,10.8171,10.8744,258144.0
2015-08-13 10:10:00,11.4,11.4,11.34,11.35,204066.0,10.8839,10.8839,10.8267,10.8362,204066.0
2015-08-13 10:15:00,11.34,11.36,11.32,11.34,369036.0,10.8267,10.8457,10.8076,10.8267,369036.0
2015-08-13 10:20:00,11.34,11.37,11.33,11.35,136608.0,10.8267,10.8553,10.8171,10.8362,136608.0
2015-08-13 10:25:00,11.35,11.39,11.35,11.38,201108.0,10.8362,10.8744,10.8362,10.8648,201108.0
2015-08-13 10:30:00,11.38,11.39,11.36,11.38,218100.0,10.8648,10.8744,10.8457,10.8648,218100.0
2015-08-13 10:35:00,11.38,11.46,11.38,11.46,371454.0,10.8648,10.9412,10.8648,10.9412,371454.0
2015-08-13 10:40:00,11.45,11.47,11.45,11.45,427284.0,10.9317,10.9508,10.9317,10.9317,427284.0
2015-08-13 10:45:00,11.45,11.46,11.43,11.43,156996.0,10.9317,10.9412,10.9126,10.9126,156996.0
2015-08-13 10:50:00,11.43,11.46,11.42,11.46,178362.0,10.9126,10.9412,10.903,10.9412,178362.0
2015-08-13 10:55:00,11.46,11.47,11.42,11.42,138546.0,10.9412,10.9508,10.903,10.903,138546.0
2015-08-13 11:00:00,11.41,11.44,11.4,11.42,202212.0,10.8935,10.9221,10.8839,10.903,202212.0
2015-08-13 11:05:00,11.42,11.42,11.37,11.38,143598.0,10.903,10.903,10.8553,10.8648,143598.0
2015-08-13 11:10:00,11.37,11.39,11.36,11.39,249540.0,10.8553,10.8744,10.8457,10.8744,249540.0
2015-08-13 11:15:00,11.4,11.46,11.4,11.45,346524.0,10.8839,10.9412,10.8839,10.9317,346524.0
2015-08-13 11:20:00,11.45,11.45,11.42,11.43,129132.0,10.9317,10.9317,10.903,10.9126,129132.0
2015-08-13 11:25:00,11.42,11.43,11.4,11.42,69120.0,10.903,10.9126,10.8839,10.903,69120.0
2015-08-13 11:30:00,11.42,11.44,11.41,11.44,60870.0,10.903,10.9221,10.8935,10.9221,60870.0
2015-08-13 11:35:00,11.44,11.45,11.42,11.43,54810.0,10.9221,10.9317,10.903,10.9126,54810.0
2015-08-13 11:40:00,11.43,11.45,11.42,11.44,71010.0,10.9126,10.9317,10.903,10.9221,71010.0
2015-08-13 11:45:00,11.44,11.48,11.44,11.48,337392.0,10.9221,10.9603,10.9221,10.9603,337392.0
2015-08-13 11:50:00,11.48,11.49,11.46,11.48,87762.0,10.9603,10.9699,10.9412,10.9603,87762.0
2015-08-13 11:55:00,11.47,11.48,11.45,11.46,138720.0,10.9508,10.9603,10.9317,10.9412,138720.0
2015-08-13 12:00:00,11.47,11.5,11.47,11.5,505008.0,10.9508,10.9794,10.9508,10.9794,505008.0
2015-08-13 12:05:00,11.5,11.52,11.49,11.5,160896.0,10.9794,10.9985,10.9699,10.9794,160896.0
2015-08-13 12:10:00,11.5,11.52,11.49,11.51,131958.0,10.9794,10.9985,10.9699,10.989,131958.0
2015-08-13 12:15:00,11.51,11.51,11.49,11.49,66900.0,10.989,10.989,10.9699,10.9699,66900.0
2015-08-13 12:20:00,11.49,11.5,11.49,11.5,74910.0,10.9699,10.9794,10.9699,10.9794,74910.0
2015-08-13 12:25:00,11.5,11.54,11.5,11.54,175872.0,10.9794,11.0176,10.9794,11.0176,175872.0
2015-08-13 12:30:00,11.54,11.55,11.53,11.55,164550.0,11.0176,11.0271,11.0081,11.0271,164550.0
2015-08-13 12:35:00,11.55,11.55,11.53,11.53,99192.0,11.0271,11.0271,11.0081,11.0081,99192.0
2015-08-13 12:40:00,11.53,11.53,11.5,11.52,520398.0,11.0081,11.0081,10.9794,10.9985,520398.0
2015-08-13 12:45:00,11.52,11.53,11.52,11.53,176130.0,10.9985,11.0081,10.9985,11.0081,176130.0
2015-08-13 12:50:00,11.54,11.55,11.53,11.55,151512.0,11.0176,11.0271,11.0081,11.0271,151512.0
2015-08-13 12:55:00,11.55,11.55,11.53,11.53,93936.0,11.0271,11.0271,11.0081,11.0081,93936.0
2015-08-13 13:00:00,11.53,11.56,11.53,11.56,288798.0,11.0081,11.0367,11.0081,11.0367,288798.0
2015-08-13 13:05:00,11.56,11.57,11.56,11.56,298902.0,11.0367,11.0462,11.0367,11.0367,298902.0
2015-08-13 13:10:00,11.56,11.56,11.56,11.56,50238.0,11.0367,11.0367,11.0367,11.0367,50238.0
2015-08-13 13:15:00,11.56,11.56,11.54,11.55,155058.0,11.0367,11.0367,11.0176,11.0271,155058.0
2015-08-13 13:20:00,11.55,11.57,11.55,11.56,89736.0,11.0271,11.0462,11.0271,11.0367,89736.0
2015-08-13 13:25:00,11.56,11.56,11.55,11.56,67890.0,11.0367,11.0367,11.0271,11.0367,67890.0
2015-08-13 13:30:00,11.56,11.57,11.55,11.55,91944.0,11.0367,11.0462,11.0271,11.0271,91944.0
2015-08-13 13:35:00,11.55,11.55,11.53,11.54,317904.0,11.0271,11.0271,11.0081,11.0176,317904.0
2015-08-13 13:40:00,11.54,11.54,11.52,11.52,124470.0,11.0176,11.0176,10.9985,10.9985,124470.0
2015-08-13 13:45:00,11.52,11.55,11.52,11.53,106932.0,10.9985,11.0271,10.9985,11.0081,106932.0
2015-08-13 13:50:00,11.53,11.53,11.49,11.51,369192.0,11.0081,11.0081,10.9699,10.989,369192.0
2015-08-13 13:55:00,11.51,11.52,11.5,11.51,173724.0,10.989,10.9985,10.9794,10.989,173724.0
2015-08-13 14:00:00,11.52,11.54,11.5,11.53,165474.0,10.9985,11.0176,10.9794,11.0081,165474.0
2015-08-13 14:05:00,11.53,11.54,11.53,11.54,84198.0,11.0081,11.0176,11.0081,11.0176,84198.0
2015-08-13 14:10:00,11.54,11.55,11.53,11.55,128682.0,11.0176,11.0271,11.0081,11.0271,128682.0
2015-08-13 14:15:00,11.55,11.55,11.53,11.54,99714.0,11.0271,11.0271,11.0081,11.0176,99714.0
2015-08-13 14:20:00,11.54,11.56,11.54,11.55,124674.0,11.0176,11.0367,11.0176,11.0271,124674.0
2015-08-13 14:25:00,11.55,11.56,11.55,11.56,139590.0,11.0271,11.0367,11.0271,11.0367,139590.0
2015-08-13 14:30:00,11.56,11.56,11.55,11.56,130356.0,11.0367,11.0367,11.0271,11.0367,130356.0
2015-08-13 14:35:00,11.56,11.56,11.54,11.54,108048.0,11.0367,11.0367,11.0176,11.0176,108048.0
2015-08-13 14:40:00,11.55,11.55,11.54,11.54,114624.0,11.0271,11.0271,11.0176,11.0176,114624.0
2015-08-13 14:45:00,11.55,11.55,11.54,11.55,89088.0,11.0271,11.0271,11.0176,11.0271,89088.0
2015-08-13 14:50:00,11.55,11.57,11.55,11.56,273282.0,11.0271,11.0462,11.0271,11.0367,273282.0
2015-08-13 14:55:00,11.56,11.56,11.56,11.56,72000.0,11.0367,11.0367,11.0367,11.0367,72000.0
2015-08-13 15:00:00,11.56,11.56,11.54,11.54,211530.0,11.0367,11.0367,11.0176,11.0176,211530.0
2015-08-13 15:05:00,11.54,11.54,11.51,11.51,310782.0,11.0176,11.0176,10.989,10.989,310782.0
2015-08-13 15:10:00,11.51,11.53,11.49,11.52,170940.0,10.989,11.0081,10.9699,10.9985,170940.0
2015-08-13 15:15:00,11.52,11.53,11.51,11.51,121662.0,10.9985,11.0081,10.989,10.989,121662.0
2015-08-13 15:20:00,11.51,11.51,11.47,11.47,211458.0,10.989,10.989,10.9508,10.9508,211458.0
2015-08-13 15:25:00,11.47,11.48,11.47,11.47,228666.0,10.9508,10.9603,10.9508,10.9508,228666.0
2015-08-13 15:30:00,11.47,11.47,11.41,11.42,259170.0,10.9508,10.9508,10.8935,10.903,259170.0
2015-08-13 15:35:00,11.42,11.43,11.38,11.42,471708.0,10.903,10.9126,10.8648,10.903,471708.0
2015-08-13 15:40:00,11.42,11.43,11.39,11.41,243030.0,10.903,10.9126,10.8744,10.8935,243030.0
2015-08-13 15:45:00,11.41,11.45,11.4,11.43,632832.0,10.8935,10.9317,10.8839,10.9126,632832.0
2015-08-13 15:50:00,11.43,11.45,11.41,11.45,364116.0,10.9126,10.9317,10.8935,10.9317,364116.0
2015-08-13 15:55:00,11.45,11.45,11.42,11.42,651546.0,10.9317,10.9317,10.903,10.903,651546.0
2015-08-14 09:30:00,11.39,11.42,11.38,11.41,312348.0,10.8744,10.903,10.8648,10.8935,312348.0
2015-08-14 09:35:00,11.4,11.45,11.4,11.43,155652.0,10.8839,10.9317,10.8839,10.9126,155652.0
2015-08-14 09:40:00,11.42,11.45,11.39,11.44,158952.0,10.903,10.9317,10.8744,10.9221,158952.0
2015-08-14 09:45:00,11.43,11.44,11.41,11.44,88218.0,10.9126,10.9221,10.8935,10.9221,88218.0
2015-08-14 09:50:00,11.44,11.49,11.43,11.48,264642.0,10.9221,10.9699,10.9126,10.9603,264642.0
2015-08-14 09:55:00,11.49,11.49,11.47,11.47,231222.0,10.9699,10.9699,10.9508,10.9508,231222.0
2015-08-14 10:00:00,11.48,11.5,11.47,11.48,146988.0,10.9603,10.9794,10.9508,10.9603,146988.0
2015-08-14 10:05:00,11.48,11.49,11.44,11.46,106656.0,10.9603,10.9699,10.9221,10.9412,106656.0
2015-08-14 10:10:00,11.46,11.47,11.44,11.45,183720.0,10.9412,10.9508,10.9221,10.9317,183720.0
2015-08-14 10:15:00,11.46,11.48,11.45,11.48,27222.0,10.9412,10.9603,10.9317,10.9603,27222.0
2015-08-14 10:20:00,11.49,11.49,11.46,11.48,38700.0,10.9699,10.9699,10.9412,10.9603,38700.0
2015-08-14 10:25:00,11.48,11.48,11.44,11.45,61824.0,10.9603,10.9603,10.9221,10.9317,61824.0
2015-08-14 10:30:00,11.45,11.48,11.45,11.47,145428.0,10.9317,10.9603,10.9317,10.9508,145428.0
2015-08-14 10:35:00,11.47,11.47,11.45,11.47,76800.0,10.9508,10.9508,10.9317,10.9508,76800.0
2015-08-14 10:40:00,11.47,11.48,11.46,11.46,97620.0,10.9508,10.9603,10.9412,10.9412,97620.0
2015-08-14 10:45:00,11.45,11.45,11.41,11.42,175248.0,10.9317,10.9317,10.8935,10.903,175248.0
2015-08-14 10:50:00,11.43,11.44,11.43,11.44,99000.0,10.9126,10.9221,10.9126,10.9221,99000.0
2015-08-14 10:55:00,11.44,11.45,11.43,11.43,200514.0,10.9221,10.9317,10.9126,10.9126,200514.0
2015-08-14 11:00:00,11.42,11.44,11.41,11.42,98106.0,10.903,10.9221,10.8935,10.903,98106.0
2015-08-14 11:05:00,11.42,11.42,11.39,11.39,90870.0,10.903,10.903,10.8744,10.8744,90870.0
2015-08-14 11:10:00,11.39,11.41,11.38,11.38,149538.0,10.8744,10.8935,10.8648,10.8648,149538.0
2015-08-14 11:15:00,11.38,11.4,11.36,11.38,296088.0,10.8648,10.8839,10.8457,10.8648,296088.0
2015-08-14 11:20:00,11.38,11.4,11.38,11.4,124536.0,10.8648,10.8839,10.8648,10.8839,124536.0
2015-08-14 11:25:00,11.41,11.41,11.4,11.41,266160.0,10.8935,10.8935,10.8839,10.8935,266160.0
2015-08-14 11:30:00,11.41,11.41,11.4,11.41,78390.0,10.8935,10.8935,10.8839,10.8935,78390.0
2015-08-14 11:35:00,11.4,11.44,11.4,11.44,108726.0,10.8839,10.9221,10.8839,10.9221,108726.0
2015-08-14 11:40:00,11.43,11.47,11.43,11.46,166500.0,10.9126,10.9508,10.9126,10.9412,166500.0
2015-08-14 11:45:00,11.47,11.47,11.45,11.45,54306.0,10.9508,10.9508,10.9317,10.9317,54306.0
2015-08-14 11:50:00,11.45,11.46,11.45,11.46,24300.0,10.9317,10.9412,10.9317,10.9412,24300.0
2015-08-14 11:55:00,11.46,11.47,11.46,11.46,199500.0,10.9412,10.9508,10.9412,10.9412,199500.0
2015-08-14 12:00:00,11.46,11.47,11.46,11.46,109764.0,10.9412,10.9508,10.9412,10.9412,109764.0
2015-08-14 12:05:00,11.46,11.47,11.45,11.46,35580.0,10.9412,10.9508,10.9317,10.9412,35580.0
2015-08-14 12:10:00,11.45,11.46,11.45,11.45,253350.0,10.9317,10.9412,10.9317,10.9317,253350.0
2015-08-14 12:15:00,11.45,11.46,11.45,11.46,79416.0,10.9317,10.9412,10.9317,10.9412,79416.0
2015-08-14 12:20:00,11.46,11.46,11.45,11.45,48888.0,10.9412,10.9412,10.9317,10.9317,48888.0
2015-08-14 12:25:00,11.45,11.47,11.45,11.46,10992.0,10.9317,10.9508,10.9317,10.9412,10992.0
2015-08-14 12:30:00,11.46,11.49,11.46,11.49,117474.0,10.9412,10.9699,10.9412,10.9699,117474.0
2015-08-14 12:35:00,11.48,11.49,11.47,11.47,88500.0,10.9603,10.9699,10.9508,10.9508,88500.0
2015-08-14 12:40:00,11.47,11.47,11.46,11.46,39840.0,10.9508,10.9508,10.9412,10.9412,39840.0
2015-08-14 12:45:00,11.46,11.46,11.42,11.42,161130.0,10.9412,10.9412,10.903,10.903,161130.0
2015-08-14 12:50:00,11.42,11.43,11.42,11.43,86520.0,10.903,10.9126,10.903,10.9126,86520.0
2015-08-14 12:55:00,11.43,11.45,11.43,11.45,29358.0,10.9126,10.9317,10.9126,10.9317,29358.0
2015-08-14 13:00:00,11.44,11.45,11.44,11.44,54240.0,10.9221,10.9317,10.9221,10.9221,54240.0
2015-08-14 13:05:00,11.45,11.47,11.45,11.46,109668.0,10.9317,10.9508,10.9317,10.9412,109668.0
2015-08-14 13:10:00,11.46,11.49,11.45,11.49,277254.0,10.9412,10.9699,10.9317,10.9699,277254.0
2015-08-14 13:15:00,11.49,11.51,11.49,11.5,325824.0,10.9699,10.989,10.9699,10.9794,325824.0
2015-08-14 13:20:00,11.5,11.51,11.49,11.5,125814.0,10.9794,10.989,10.9699,10.9794,125814.0
2015-08-14 13:25:00,11.5,11.5,11.49,11.5,146460.0,10.9794,10.9794,10.9699,10.9794,146460.0
2015-08-14 13:30:00,11.51,11.52,11.5,11.51,96528.0,10.989,10.9985,10.9794,10.989,96528.0
2015-08-14 13:35:00,11.51,11.51,11.5,11.5,95700.0,10.989,10.989,10.9794,10.9794,95700.0
2015-08-14 13:40:00,11.5,11.51,11.5,11.5,82020.0,10.9794,10.989,10.9794,10.9794,82020.0
2015-08-14 13:45:00,11.49,11.5,11.46,11.46,213654.0,10.9699,10.9794,10.9412,10.9412,213654.0
2015-08-14 13:50:00,11.47,11.48,11.46,11.48,39396.0,10.9508,10.9603,10.9412,10.9603,39396.0
2015-08-14 13:55:00,11.48,11.49,11.47,11.48,46200.0,10.9603,10.9699,10.9508,10.9603,46200.0
2015-08-14 14:00:00,11.48,11.49,11.48,11.49,95802.0,10.9603,10.9699,10.9603,10.9699,95802.0
2015-08-14 14:05:00,11.49,11.49,11.47,11.48,39360.0,10.9699,10.9699,10.9508,10.9603,39360.0
2015-08-14 14:10:00,11.48,11.5,11.48,11.5,34614.0,10.9603,10.9794,10.9603,10.9794,34614.0
2015-08-14 14:15:00,11.5,11.5,11.49,11.49,89730.0,10.9794,10.9794,10.9699,10.9699,89730.0
2015-08-14 14:20:00,11.5,11.5,11.49,11.5,24000.0,10.9794,10.9794,10.9699,10.9794,24000.0
2015-08-14 14:25:00,11.5,11.5,11.48,11.49,79830.0,10.9794,10.9794,10.9603,10.9699,79830.0
2015-08-14 14:30:00,11.48,11.5,11.47,11.5,76134.0,10.9603,10.9794,10.9508,10.9794,76134.0
2015-08-14 14:35:00,11.49,11.51,11.49,11.51,125478.0,10.9699,10.989,10.9699,10.989,125478.0
2015-08-14 14:40:00,11.5,11.52,11.5,11.5,139800.0,10.9794,10.9985,10.9794,10.9794,139800.0
2015-08-14 14:45:00,11.51,11.51,11.5,11.5,99870.0,10.989,10.989,10.9794,10.9794,99870.0
2015-08-14 14:50:00,11.5,11.51,11.49,11.5,158418.0,10.9794,10.989,10.9699,10.9794,158418.0
2015-08-14 14:55:00,11.51,11.51,11.49,11.5,104982.0,10.989,10.989,10.9699,10.9794,104982.0
2015-08-14 15:00:00,11.5,11.53,11.5,11.53,288528.0,10.9794,11.0081,10.9794,11.0081,288528.0
2015-08-14 15:05:00,11.53,11.53,11.53,11.53,85278.0,11.0081,11.0081,11.0081,11.0081,85278.0
2015-08-14 15:10:00,11.53,11.54,11.53,11.54,189246.0,11.0081,11.0176,11.0081,11.0176,189246.0
2015-08-14 15:15:00,11.54,11.55,11.54,11.55,99456.0,11.0176,11.0271,11.0176,11.0271,99456.0
2015-08-14 15:20:00,11.55,11.56,11.55,11.56,139668.0,11.0271,11.0367,11.0271,11.0367,139668.0
2015-08-14 15:25:00,11.56,11.56,11.54,11.55,96048.0,11.0367,11.0367,11.0176,11.0271,96048.0
2015-08-14 15:30:00,11.55,11.56,11.55,11.55,127740.0,11.0271,11.0367,11.0271,11.0271,127740.0
2015-08-14 15:35:00,11.55,11.55,11.55,11.55,85932.0,11.0271,11.0271,11.0271,11.0271,85932.0
2015-08-14 15:40:00,11.55,11.55,11.54,11.54,129912.0,11.0271,11.0271,11.0176,11.0176,129912.0
2015-08-14 15:45:00,11.55,11.56,11.55,11.56,269976.0,11.0271,11.0367,11.0271,11.0367,269976.0
2015-08-14 15:50:00,11.56,11.56,11.54,11.54,209754.0,11.0367,11.0367,11.0176,11.0176,209754.0
2015-08-14 15:55:00,11.53,11.56,11.53,11.55,729888.0,11.0081,11.0367,11.0081,11.0271,729888.0
2015-08-17 09:30:00,11.43,11.44,11.34,11.37,874902.0,10.9126,10.9221,10.8267,10.8553,874902.0
2015-08-17 09:35:00,11.37,11.38,11.34,11.38,329562.0,10.8553,10.8648,10.8267,10.8648,329562.0
2015-08-17 09:40:00,11.38,11.38,11.35,11.37,240726.0,10.8648,10.8648,10.8362,10.8553,240726.0
2015-08-17 09:45:00,11.35,11.37,11.35,11.36,91584.0,10.8362,10.8553,10.8362,10.8457,91584.0
2015-08-17 09:50:00,11.35,11.39,11.34,11.37,252870.0,10.8362,10.8744,10.8267,10.8553,252870.0
2015-08-17 09:55:00,11.37,11.4,11.37,11.38,246120.0,10.8553,10.8839,10.8553,10.8648,246120.0
2015-08-17 10:00:00,11.38,11.41,11.36,11.4,154356.0,10.8648,10.8935,10.8457,10.8839,154356.0
2015-08-17 10:05:00,11.41,11.42,11.4,11.41,181698.0,10.8935,10.903,10.8839,10.8935,181698.0
2015-08-17 10:10:00,11.42,11.47,11.41,11.46,246798.0,10.903,10.9508,10.8935,10.9412,246798.0
2015-08-17 10:15:00,11.46,11.55,11.46,11.54,637836.0,10.9412,11.0271,10.9412,11.0176,637836.0
2015-08-17 10:20:00,11.54,11.55,11.52,11.52,293310.0,11.0176,11.0271,10.9985,10.9985,293310.0
2015-08-17 10:25:00,11.52,11.53,11.51,11.52,194328.0,10.9985,11.0081,10.989,10.9985,194328.0
2015-08-17 10:30:00,11.52,11.54,11.51,11.53,103482.0,10.9985,11.0176,10.989,11.0081,103482.0
2015-08-17 10:35:00,11.52,11.53,11.49,11.5,315102.0,10.9985,11.0081,10.9699,10.9794,315102.0
2015-08-17 10:40:00,11.49,11.51,11.49,11.51,79296.0,10.9699,10.989,10.9699,10.989,79296.0
2015-08-17 10:45:00,11.52,11.55,11.52,11.53,120186.0,10.9985,11.0271,10.9985,11.0081,120186.0
2015-08-17 10:50:00,11.53,11.56,11.53,11.56,123000.0,11.0081,11.0367,11.0081,11.0367,123000.0
2015-08-17 10:55:00,11.56,11.6,11.56,11.59,475386.0,11.0367,11.0749,11.0367,11.0653,475386.0
2015-08-17 11:00:00,11.59,11.63,11.59,11.62,276342.0,11.0653,11.1035,11.0653,11.094,276342.0
2015-08-17 11:05:00,11.62,11.64,11.62,11.64,223626.0,11.094,11.1131,11.094,11.1131,223626.0
2015-08-17 11:10:00,11.64,11.65,11.63,11.64,445068.0,11.1131,11.1226,11.1035,11.1131,445068.0
2015-08-17 11:15:00,11.64,11.65,11.63,11.63,331410.0,11.1131,11.1226,11.1035,11.1035,331410.0
2015-08-17 11:20:00,11.63,11.64,11.61,11.63,193188.0,11.1035,11.1131,11.0844,11.1035,193188.0
2015-08-17 11:25:00,11.63,11.64,11.62,11.62,61050.0,11.1035,11.1131,11.094,11.094,61050.0
2015-08-17 11:30:00,11.62,11.62,11.61,11.62,80040.0,11.094,11.094,11.0844,11.094,80040.0
2015-08-17 11:35:00,11.62,11.62,11.61,11.62,56004.0,11.094,11.094,11.0844,11.094,56004.0
2015-08-17 11:40:00,11.62,11.63,11.61,11.62,51858.0,11.094,11.1035,11.0844,11.094,51858.0
2015-08-17 11:45:00,11.62,11.64,11.62,11.64,157776.0,11.094,11.1131,11.094,11.1131,157776.0
2015-08-17 11:50:00,11.64,11.64,11.6,11.6,41790.0,11.1131,11.1131,11.0749,11.0749,41790.0
2015-08-17 11:55:00,11.6,11.62,11.6,11.62,87120.0,11.0749,11.094,11.0749,11.094,87120.0
2015-08-17 12:00:00,11.62,11.63,11.61,11.62,42192.0,11.094,11.1035,11.0844,11.094,42192.0
2015-08-17 12:05:00,11.62,11.64,11.62,11.64,82686.0,11.094,11.1131,11.094,11.1131,82686.0
2015-08-17 12:10:00,11.63,11.64,11.63,11.63,118266.0,11.1035,11.1131,11.1035,11.1035,118266.0
2015-08-17 12:15:00,11.63,11.64,11.61,11.61,181674.0,11.1035,11.1131,11.0844,11.0844,181674.0
2015-08-17 12:20:00,11.61,11.64,11.61,11.64,21600.0,11.0844,11.1131,11.0844,11.1131,21600.0
2015-08-17 12:25:00,11.64,11.65,11.64,11.64,112146.0,11.1131,11.1226,11.1131,11.1131,112146.0
2015-08-17 12:30:00,11.64,11.65,11.63,11.63,97566.0,11.1131,11.1226,11.1035,11.1035,97566.0
2015-08-17 12:35:00,11.63,11.64,11.63,11.64,77298.0,11.1035,11.1131,11.1035,11.1131,77298.0
2015-08-17 12:40:00,11.65,11.65,11.65,11.65,42960.0,11.1226,11.1226,11.1226,11.1226,42960.0
2015-08-17 12:45:00,11.65,11.65,11.65,11.65,63528.0,11.1226,11.1226,11.1226,11.1226,63528.0
2015-08-17 12:50:00,11.65,11.66,11.63,11.66,98418.0,11.1226,11.1322,11.1035,11.1322,98418.0
2015-08-17 12:55:00,11.66,11.68,11.66,11.68,774666.0,11.1322,11.1513,11.1322,11.1513,774666.0
2015-08-17 13:00:00,11.68,11.7,11.68,11.69,663852.0,11.1513,11.1704,11.1513,11.1608,663852.0
2015-08-17 13:05:00,11.69,11.69,11.67,11.68,53400.0,11.1608,11.1608,11.1417,11.1513,53400.0
2015-08-17 13:10:00,11.68,11.68,11.67,11.68,51000.0,11.1513,11.1513,11.1417,11.1513,51000.0
2015-08-17 13:15:00,11.68,11.69,11.67,11.68,139974.0,11.1513,11.1608,11.1417,11.1513,139974.0
2015-08-17 13:20:00,11.68,11.69,11.68,11.69,52800.0,11.1513,11.1608,11.1513,11.1608,52800.0
2015-08-17 13:25:00,11.69,11.71,11.69,11.71,112752.0,11.1608,11.1799,11.1608,11.1799,112752.0
2015-08-17 13:30:00,11.71,11.71,11.7,11.71,152688.0,11.1799,11.1799,11.1704,11.1799,152688.0
2015-08-17 13:35:00,11.71,11.71,11.7,11.71,304518.0,11.1799,11.1799,11.1704,11.1799,304518.0
2015-08-17 13:40:00,11.71,11.71,11.7,11.7,99834.0,11.1799,11.1799,11.1704,11.1704,99834.0
2015-08-17 13:45:00,11.7,11.7,11.7,11.7,101820.0,11.1704,11.1704,11.1704,11.1704,101820.0
2015-08-17 13:50:00,11.7,11.71,11.7,11.71,60000.0,11.1704,11.1799,11.1704,11.1799,60000.0
2015-08-17 13:55:00,11.71,11.71,11.69,11.69,149550.0,11.1799,11.1799,11.1608,11.1608,149550.0
2015-08-17 14:00:00,11.7,11.71,11.7,11.71,35400.0,11.1704,11.1799,11.1704,11.1799,35400.0
2015-08-17 14:05:00,11.71,11.72,11.7,11.7,400386.0,11.1799,11.1895,11.1704,11.1704,400386.0
2015-08-17 14:10:00,11.7,11.7,11.69,11.69,66600.0,11.1704,11.1704,11.1608,11.1608,66600.0
2015-08-17 14:15:00,11.7,11.7,11.67,11.69,140508.0,11.1704,11.1704,11.1417,11.1608,140508.0
2015-08-17 14:20:00,11.69,11.7,11.68,11.69,81126.0,11.1608,11.1704,11.1513,11.1608,81126.0
2015-08-17 14:25:00,11.69,11.69,11.67,11.68,104052.0,11.1608,11.1608,11.1417,11.1513,104052.0
2015-08-17 14:30:00,11.68,11.69,11.68,11.69,32100.0,11.1513,11.1608,11.1513,11.1608,32100.0
2015-08-17 14:35:00,11.69,11.69,11.68,11.69,50598.0,11.1608,11.1608,11.1513,11.1608,50598.0
2015-08-17 14:40:00,11.69,11.7,11.69,11.7,171312.0,11.1608,11.1704,11.1608,11.1704,171312.0
2015-08-17 14:45:00,11.7,11.7,11.69,11.7,107856.0,11.1704,11.1704,11.1608,11.1704,107856.0
2015-08-17 14:50:00,11.7,11.7,11.69,11.69,91104.0,11.1704,11.1704,11.1608,11.1608,91104.0
2015-08-17 14:55:00,11.69,11.71,11.69,11.7,61800.0,11.1608,11.1799,11.1608,11.1704,61800.0
2015-08-17 15:00:00,11.71,11.71,11.7,11.71,65160.0,11.1799,11.1799,11.1704,11.1799,65160.0
2015-08-17 15:05:00,11.71,11.72,11.7,11.71,192156.0,11.1799,11.1895,11.1704,11.1799,192156.0
2015-08-17 15:10:00,11.71,11.71,11.7,11.71,123282.0,11.1799,11.1799,11.1704,11.1799,123282.0
2015-08-17 15:15:00,11.71,11.71,11.69,11.7,137532.0,11.1799,11.1799,11.1608,11.1704,137532.0
2015-08-17 15:20:00,11.7,11.7,11.69,11.69,220524.0,11.1704,11.1704,11.1608,11.1608,220524.0
2015-08-17 15:25:00,11.69,11.7,11.69,11.7,169008.0,11.1608,11.1704,11.1608,11.1704,169008.0
2015-08-17 15:30:00,11.7,11.71,11.7,11.71,227634.0,11.1704,11.1799,11.1704,11.1799,227634.0
2015-08-17 15:35:00,11.71,11.71,11.69,11.69,178830.0,11.1799,11.1799,11.1608,11.1608,178830.0
2015-08-17 15:40:00,11.69,11.71,11.69,11.7,149406.0,11.1608,11.1799,11.1608,11.1704,149406.0
2015-08-17 15:45:00,11.7,11.71,11.7,11.71,380142.0,11.1704,11.1799,11.1704,11.1799,380142.0
2015-08-17 15:50:00,11.71,11.72,11.71,11.72,380724.0,11.1799,11.1895,11.1799,11.1895,380724.0
2015-08-17 15:55:00,11.72,11.74,11.72,11.74,561684.0,11.1895,11.2085,11.1895,11.2085,561684.0
2015-08-18 09:30:00,11.69,11.7,11.66,11.7,384522.0,11.1608,11.1704,11.1322,11.1704,384522.0
2015-08-18 09:35:00,11.7,11.72,11.68,11.7,334590.0,11.1704,11.1895,11.1513,11.1704,334590.0
2015-08-18 09:40:00,11.7,11.71,11.65,11.65,218856.0,11.1704,11.1799,11.1226,11.1226,218856.0
2015-08-18 09:45:00,11.65,11.67,11.64,11.67,274116.0,11.1226,11.1417,11.1131,11.1417,274116.0
2015-08-18 09:50:00,11.67,11.67,11.64,11.66,172926.0,11.1417,11.1417,11.1131,11.1322,172926.0
2015-08-18 09:55:00,11.66,11.69,11.65,11.67,112578.0,11.1322,11.1608,11.1226,11.1417,112578.0
2015-08-18 10:00:00,11.68,11.71,11.65,11.71,209424.0,11.1513,11.1799,11.1226,11.1799,209424.0
2015-08-18 10:05:00,11.7,11.71,11.68,11.7,312504.0,11.1704,11.1799,11.1513,11.1704,312504.0
2015-08-18 10:10:00,11.71,11.71,11.68,11.7,53148.0,11.1799,11.1799,11.1513,11.1704,53148.0
2015-08-18 10:15:00,11.69,11.72,11.67,11.72,342090.0,11.1608,11.1895,11.1417,11.1895,342090.0
2015-08-18 10:20:00,11.72,11.74,11.72,11.72,182178.0,11.1895,11.2085,11.1895,11.1895,182178.0
2015-08-18 10:25:00,11.72,11.72,11.7,11.7,104772.0,11.1895,11.1895,11.1704,11.1704,104772.0
2015-08-18 10:30:00,11.7,11.72,11.7,11.71,64410.0,11.1704,11.1895,11.1704,11.1799,64410.0
2015-08-18 10:35:00,11.71,11.71,11.68,11.7,90258.0,11.1799,11.1799,11.1513,11.1704,90258.0
2015-08-18 10:40:00,11.71,11.72,11.69,11.71,100446.0,11.1799,11.1895,11.1608,11.1799,100446.0
2015-08-18 10:45:00,11.71,11.73,11.71,11.73,72306.0,11.1799,11.199,11.1799,11.199,72306.0
2015-08-18 10:50:00,11.72,11.74,11.71,11.74,65694.0,11.1895,11.2085,11.1799,11.2085,65694.0
2015-08-18 10:55:00,11.74,11.76,11.74,11.75,283230.0,11.2085,11.2276,11.2085,11.2181,283230.0
2015-08-18 11:00:00,11.74,11.75,11.7,11.7,187458.0,11.2085,11.2181,11.1704,11.1704,187458.0
2015-08-18 11:05:00,11.7,11.72,11.69,11.71,163800.0,11.1704,11.1895,11.1608,11.1799,163800.0
2015-08-18 11:10:00,11.71,11.72,11.71,11.72,53616.0,11.1799,11.1895,11.1799,11.1895,53616.0
2015-08-18 11:15:00,11.72,11.72,11.7,11.71,99432.0,11.1895,11.1895,11.1704,11.1799,99432.0
2015-08-18 11:20:00,11.7,11.72,11.69,11.69,63180.0,11.1704,11.1895,11.1608,11.1608,63180.0
2015-08-18 11:25:00,11.69,11.71,11.67,11.67,121362.0,11.1608,11.1799,11.1417,11.1417,121362.0
2015-08-18 11:30:00,11.67,11.68,11.65,11.66,237690.0,11.1417,11.1513,11.1226,11.1322,237690.0
2015-08-18 11:35:00,11.66,11.67,11.65,11.65,215016.0,11.1322,11.1417,11.1226,11.1226,215016.0
2015-08-18 11:40:00,11.65,11.66,11.64,11.66,396630.0,11.1226,11.1322,11.1131,11.1322,396630.0
2015-08-18 11:45:00,11.66,11.66,11.64,11.65,95250.0,11.1322,11.1322,11.1131,11.1226,95250.0
2015-08-18 11:50:00,11.65,11.67,11.64,11.66,320184.0,11.1226,11.1417,11.1131,11.1322,320184.0
2015-08-18 11:55:00,11.66,11.67,11.66,11.67,41400.0,11.1322,11.1417,11.1322,11.1417,41400.0
2015-08-18 12:00:00,11.67,11.67,11.66,11.67,70980.0,11.1417,11.1417,11.1322,11.1417,70980.0
2015-08-18 12:05:00,11.67,11.68,11.66,11.68,75180.0,11.1417,11.1513,11.1322,11.1513,75180.0
2015-08-18 12:10:00,11.67,11.68,11.67,11.68,218430.0,11.1417,11.1513,11.1417,11.1513,218430.0
2015-08-18 12:15:00,11.68,11.68,11.66,11.66,128652.0,11.1513,11.1513,11.1322,11.1322,128652.0
2015-08-18 12:20:00,11.66,11.67,11.66,11.67,53400.0,11.1322,11.1417,11.1322,11.1417,53400.0
2015-08-18 12:25:00,11.67,11.69,11.67,11.68,74616.0,11.1417,11.1608,11.1417,11.1513,74616.0
2015-08-18 12:30:00,11.68,11.68,11.67,11.67,51630.0,11.1513,11.1513,11.1417,11.1417,51630.0
2015-08-18 12:35:00,11.67,11.68,11.66,11.67,50196.0,11.1417,11.1513,11.1322,11.1417,50196.0
2015-08-18 12:40:00,11.67,11.67,11.66,11.67,63180.0,11.1417,11.1417,11.1322,11.1417,63180.0
2015-08-18 12:45:00,11.67,11.67,11.66,11.66,21636.0,11.1417,11.1417,11.1322,11.1322,21636.0
2015-08-18 12:50:00,11.66,11.68,11.66,11.67,49650.0,11.1322,11.1513,11.1322,11.1417,49650.0
2015-08-18 12:55:00,11.66,11.66,11.64,11.64,90300.0,11.1322,11.1322,11.1131,11.1131,90300.0
2015-08-18 13:00:00,11.64,11.64,11.61,11.63,157920.0,11.1131,11.1131,11.0844,11.1035,157920.0
2015-08-18 13:05:00,11.63,11.64,11.62,11.63,111822.0,11.1035,11.1131,11.094,11.1035,111822.0
2015-08-18 13:10:00,11.63,11.64,11.63,11.63,34200.0,11.1035,11.1131,11.1035,11.1035,34200.0
2015-08-18 13:15:00,11.63,11.64,11.63,11.64,30600.0,11.1035,11.1131,11.1035,11.1131,30600.0
2015-08-18 13:20:00,11.64,11.64,11.63,11.63,40200.0,11.1131,11.1131,11.1035,11.1035,40200.0
2015-08-18 13:25:00,11.63,11.65,11.63,11.64,175800.0,11.1035,11.1226,11.1035,11.1131,175800.0
2015-08-18 13:30:00,11.64,11.64,11.63,11.64,47004.0,11.1131,11.1131,11.1035,11.1131,47004.0
2015-08-18 13:35:00,11.64,11.64,11.63,11.63,75816.0,11.1131,11.1131,11.1035,11.1035,75816.0
2015-08-18 13:40:00,11.64,11.65,11.64,11.64,77982.0,11.1131,11.1226,11.1131,11.1131,77982.0
2015-08-18 13:45:00,11.64,11.64,11.61,11.61,85734.0,11.1131,11.1131,11.0844,11.0844,85734.0
2015-08-18 13:50:00,11.61,11.62,11.59,11.62,141444.0,11.0844,11.094,11.0653,11.094,141444.0
2015-08-18 13:55:00,11.61,11.63,11.61,11.63,114900.0,11.0844,11.1035,11.0844,11.1035,114900.0
2015-08-18 14:00:00,11.63,11.63,11.6,11.62,129660.0,11.1035,11.1035,11.0749,11.094,129660.0
2015-08-18 14:05:00,11.62,11.64,11.61,11.64,174270.0,11.094,11.1131,11.0844,11.1131,174270.0
2015-08-18 14:10:00,11.65,11.66,11.64,11.66,108660.0,11.1226,11.1322,11.1131,11.1322,108660.0
2015-08-18 14:15:00,11.66,11.67,11.66,11.66,61866.0,11.1322,11.1417,11.1322,11.1322,61866.0
2015-08-18 14:20:00,11.66,11.67,11.66,11.66,80922.0,11.1322,11.1417,11.1322,11.1322,80922.0
2015-08-18 14:25:00,11.66,11.67,11.66,11.66,40500.0,11.1322,11.1417,11.1322,11.1322,40500.0
2015-08-18 14:30:00,11.66,11.67,11.64,11.65,87900.0,11.1322,11.1417,11.1131,11.1226,87900.0
2015-08-18 14:35:00,11.64,11.66,11.64,11.65,83100.0,11.1131,11.1322,11.1131,11.1226,83100.0
2015-08-18 14:40:00,11.66,11.66,11.63,11.63,140292.0,11.1322,11.1322,11.1035,11.1035,140292.0
2015-08-18 14:45:00,11.63,11.64,11.62,11.64,80430.0,11.1035,11.1131,11.094,11.1131,80430.0
2015-08-18 14:50:00,11.63,11.63,11.61,11.61,184596.0,11.1035,11.1035,11.0844,11.0844,184596.0
2015-08-18 14:55:00,11.61,11.61,11.6,11.6,103686.0,11.0844,11.0844,11.0749,11.0749,103686.0
2015-08-18 15:00:00,11.6,11.62,11.6,11.61,155400.0,11.0749,11.094,11.0749,11.0844,155400.0
2015-08-18 15:05:00,11.61,11.63,11.61,11.62,59106.0,11.0844,11.1035,11.0844,11.094,59106.0
2015-08-18 15:10:00,11.62,11.63,11.6,11.62,190416.0,11.094,11.1035,11.0749,11.094,190416.0
2015-08-18 15:15:00,11.62,11.64,11.62,11.63,80916.0,11.094,11.1131,11.094,11.1035,80916.0
2015-08-18 15:20:00,11.63,11.63,11.61,11.61,98118.0,11.1035,11.1035,11.0844,11.0844,98118.0
2015-08-18 15:25:00,11.61,11.63,11.61,11.63,35886.0,11.0844,11.1035,11.0844,11.1035,35886.0
2015-08-18 15:30:00,11.63,11.63,11.61,11.61,58716.0,11.1035,11.1035,11.0844,11.0844,58716.0
2015-08-18 15:35:00,11.62,11.64,11.62,11.63,28830.0,11.094,11.1131,11.094,11.1035,28830.0
2015-08-18 15:40:00,11.63,11.63,11.61,11.61,94110.0,11.1035,11.1035,11.0844,11.0844,94110.0
2015-08-18 15:45:00,11.61,11.64,11.61,11.64,143004.0,11.0844,11.1131,11.0844,11.1131,143004.0
2015-08-18 15:50:00,11.64,11.65,11.63,11.64,181686.0,11.1131,11.1226,11.1035,11.1131,181686.0
2015-08-18 15:55:00,11.63,11.66,11.63,11.64,512508.0,11.1035,11.1322,11.1035,11.1131,512508.0
2015-08-19 09:30:00,11.49,11.49,11.43,11.44,1203924.0,10.9699,10.9699,10.9126,10.9221,1203924.0
2015-08-19 09:35:00,11.44,11.44,11.38,11.4,644682.0,10.9221,10.9221,10.8648,10.8839,644682.0
2015-08-19 09:40:00,11.4,11.42,11.38,11.39,434184.0,10.8839,10.903,10.8648,10.8744,434184.0
2015-08-19 09:45:00,11.4,11.4,11.35,11.36,443562.0,10.8839,10.8839,10.8362,10.8457,443562.0
2015-08-19 09:50:00,11.36,11.39,11.34,11.39,302712.0,10.8457,10.8744,10.8267,10.8744,302712.0
2015-08-19 09:55:00,11.39,11.4,11.35,11.35,242040.0,10.8744,10.8839,10.8362,10.8362,242040.0
2015-08-19 10:00:00,11.35,11.43,11.34,11.42,452784.0,10.8362,10.9126,10.8267,10.903,452784.0
2015-08-19 10:05:00,11.42,11.44,11.42,11.43,365682.0,10.903,10.9221,10.903,10.9126,365682.0
2015-08-19 10:10:00,11.44,11.45,11.42,11.44,212340.0,10.9221,10.9317,10.903,10.9221,212340.0
2015-08-19 10:15:00,11.44,11.44,11.39,11.41,227112.0,10.9221,10.9221,10.8744,10.8935,227112.0
2015-08-19 10:20:00,11.4,11.42,11.4,11.42,67848.0,10.8839,10.903,10.8839,10.903,67848.0
2015-08-19 10:25:00,11.42,11.44,11.41,11.42,75048.0,10.903,10.9221,10.8935,10.903,75048.0
2015-08-19 10:30:00,11.42,11.42,11.39,11.4,219984.0,10.903,10.903,10.8744,10.8839,219984.0
2015-08-19 10:35:00,11.4,11.4,11.36,11.36,352794.0,10.8839,10.8839,10.8457,10.8457,352794.0
2015-08-19 10:40:00,11.36,11.37,11.31,11.32,1181634.0,10.8457,10.8553,10.798,10.8076,1181634.0
2015-08-19 10:45:00,11.32,11.32,11.28,11.31,857748.0,10.8076,10.8076,10.7694,10.798,857748.0
2015-08-19 10:50:00,11.31,11.31,11.28,11.28,663486.0,10.798,10.798,10.7694,10.7694,663486.0
2015-08-19 10:55:00,11.28,11.29,11.27,11.29,375672.0,10.7694,10.7789,10.7598,10.7789,375672.0
2015-08-19 11:00:00,11.29,11.34,11.29,11.31,589818.0,10.7789,10.8267,10.7789,10.798,589818.0
2015-08-19 11:05:00,11.31,11.31,11.3,11.31,153750.0,10.798,10.798,10.7885,10.798,153750.0
2015-08-19 11:10:00,11.3,11.32,11.29,11.3,155478.0,10.7885,10.8076,10.7789,10.7885,155478.0
2015-08-19 11:15:00,11.31,11.31,11.27,11.28,374034.0,10.798,10.798,10.7598,10.7694,374034.0
2015-08-19 11:20:00,11.28,11.29,11.27,11.27,203046.0,10.7694,10.7789,10.7598,10.7598,203046.0
2015-08-19 11:25:00,11.27,11.27,11.23,11.25,642096.0,10.7598,10.7598,10.7216,10.7407,642096.0
2015-08-19 11:30:00,11.24,11.25,11.22,11.24,173082.0,10.7312,10.7407,10.7121,10.7312,173082.0
2015-08-19 11:35:00,11.24,11.27,11.23,11.27,282000.0,10.7312,10.7598,10.7216,10.7598,282000.0
2015-08-19 11:40:00,11.27,11.27,11.24,11.24,244608.0,10.7598,10.7598,10.7312,10.7312,244608.0
2015-08-19 11:45:00,11.24,11.24,11.2,11.21,250272.0,10.7312,10.7312,10.693,10.7025,250272.0
2015-08-19 11:50:00,11.21,11.24,11.21,11.23,472092.0,10.7025,10.7312,10.7025,10.7216,472092.0
2015-08-19 11:55:00,11.23,11.27,11.23,11.26,402300.0,10.7216,10.7598,10.7216,10.7503,402300.0
2015-08-19 12:00:00,11.26,11.27,11.25,11.26,253758.0,10.7503,10.7598,10.7407,10.7503,253758.0
2015-08-19 12:05:00,11.25,11.28,11.25,11.28,492942.0,10.7407,10.7694,10.7407,10.7694,492942.0
2015-08-19 12:10:00,11.28,11.28,11.27,11.27,138708.0,10.7694,10.7694,10.7598,10.7598,138708.0
2015-08-19 12:15:00,11.27,11.27,11.24,11.24,253470.0,10.7598,10.7598,10.7312,10.7312,253470.0
2015-08-19 12:20:00,11.24,11.27,11.24,11.26,233370.0,10.7312,10.7598,10.7312,10.7503,233370.0
2015-08-19 12:25:00,11.27,11.28,11.27,11.28,175074.0,10.7598,10.7694,10.7598,10.7694,175074.0
2015-08-19 12:30:00,11.28,11.31,11.27,11.31,357888.0,10.7694,10.798,10.7598,10.798,357888.0
2015-08-19 12:35:00,11.31,11.32,11.31,11.32,140610.0,10.798,10.8076,10.798,10.8076,140610.0
2015-08-19 12:40:00,11.32,11.35,11.32,11.32,628974.0,10.8076,10.8362,10.8076,10.8076,628974.0
2015-08-19 12:45:00,11.33,11.33,11.31,11.31,290646.0,10.8171,10.8171,10.798,10.798,290646.0
2015-08-19 12:50:00,11.32,11.33,11.3,11.33,237702.0,10.8076,10.8171,10.7885,10.8171,237702.0
2015-08-19 12:55:00,11.33,11.34,11.31,11.33,107400.0,10.8171,10.8267,10.798,10.8171,107400.0
2015-08-19 13:00:00,11.33,11.34,11.31,11.34,296616.0,10.8171,10.8267,10.798,10.8267,296616.0
2015-08-19 13:05:00,11.34,11.35,11.33,11.35,109806.0,10.8267,10.8362,10.8171,10.8362,109806.0
2015-08-19 13:10:00,11.34,11.37,11.34,11.36,377208.0,10.8267,10.8553,10.8267,10.8457,377208.0
2015-08-19 13:15:00,11.37,11.38,11.35,11.38,415122.0,10.8553,10.8648,10.8362,10.8648,415122.0
2015-08-19 13:20:00,11.38,11.39,11.36,11.38,189570.0,10.8648,10.8744,10.8457,10.8648,189570.0
2015-08-19 13:25:00,11.38,11.38,11.32,11.33,254580.0,10.8648,10.8648,10.8076,10.8171,254580.0
2015-08-19 13:30:00,11.33,11.35,11.32,11.35,178680.0,10.8171,10.8362,10.8076,10.8362,178680.0
2015-08-19 13:35:00,11.35,11.37,11.31,11.34,393042.0,10.8362,10.8553,10.798,10.8267,393042.0
2015-08-19 13:40:00,11.34,11.4,11.34,11.39,554154.0,10.8267,10.8839,10.8267,10.8744,554154.0
2015-08-19 13:45:00,11.39,11.45,11.37,11.42,1045746.0,10.8744,10.9317,10.8553,10.903,1045746.0
2015-08-19 13:50:00,11.42,11.43,11.4,11.42,457830.0,10.903,10.9126,10.8839,10.903,457830.0
2015-08-19 13:55:00,11.42,11.42,11.36,11.38,408522.0,10.903,10.903,10.8457,10.8648,408522.0
2015-08-19 14:00:00,11.37,11.45,11.37,11.45,394914.0,10.8553,10.9317,10.8553,10.9317,394914.0
2015-08-19 14:05:00,11.44,11.54,11.43,11.52,1247550.0,10.9221,11.0176,10.9126,10.9985,1247550.0
2015-08-19 14:10:00,11.52,11.64,11.52,11.6,2645094.0,10.9985,11.1131,10.9985,11.0749,2645094.0
2015-08-19 14:15:00,11.6,11.6,11.55,11.57,547848.0,11.0749,11.0749,11.0271,11.0462,547848.0
2015-08-19 14:20:00,11.57,11.59,11.57,11.58,263640.0,11.0462,11.0653,11.0462,11.0558,263640.0
2015-08-19 14:25:00,11.58,11.58,11.52,11.54,610572.0,11.0558,11.0558,10.9985,11.0176,610572.0
2015-08-19 14:30:00,11.54,11.55,11.5,11.51,285282.0,11.0176,11.0271,10.9794,10.989,285282.0
2015-08-19 14:35:00,11.51,11.53,11.51,11.52,123870.0,10.989,11.0081,10.989,10.9985,123870.0
2015-08-19 14:40:00,11.52,11.53,11.46,11.47,567024.0,10.9985,11.0081,10.9412,10.9508,567024.0
2015-08-19 14:45:00,11.47,11.47,11.43,11.47,656562.0,10.9508,10.9508,10.9126,10.9508,656562.0
2015-08-19 14:50:00,11.47,11.47,11.41,11.43,249276.0,10.9508,10.9508,10.8935,10.9126,249276.0
2015-08-19 14:55:00,11.42,11.43,11.35,11.37,867552.0,10.903,10.9126,10.8362,10.8553,867552.0
2015-08-19 15:00:00,11.37,11.37,11.33,11.33,931932.0,10.8553,10.8553,10.8171,10.8171,931932.0
2015-08-19 15:05:00,11.33,11.38,11.33,11.38,457542.0,10.8171,10.8648,10.8171,10.8648,457542.0
2015-08-19 15:10:00,11.38,11.38,11.36,11.38,197310.0,10.8648,10.8648,10.8457,10.8648,197310.0
2015-08-19 15:15:00,11.38,11.38,11.34,11.37,408036.0,10.8648,10.8648,10.8267,10.8553,408036.0
2015-08-19 15:20:00,11.37,11.42,11.37,11.41,409998.0,10.8553,10.903,10.8553,10.8935,409998.0
2015-08-19 15:25:00,11.41,11.42,11.39,11.4,167670.0,10.8935,10.903,10.8744,10.8839,167670.0
2015-08-19 15:30:00,11.41,11.45,11.4,11.42,496122.0,10.8935,10.9317,10.8839,10.903,496122.0
2015-08-19 15:35:00,11.42,11.43,11.37,11.38,486744.0,10.903,10.9126,10.8553,10.8648,486744.0
2015-08-19 15:40:00,11.38,11.43,11.37,11.42,556314.0,10.8648,10.9126,10.8553,10.903,556314.0
2015-08-19 15:45:00,11.42,11.46,11.42,11.46,443538.0,10.903,10.9412,10.903,10.9412,443538.0
2015-08-19 15:50:00,11.46,11.47,11.44,11.46,275088.0,10.9412,10.9508,10.9221,10.9412,275088.0
2015-08-19 15:55:00,11.46,11.46,11.36,11.36,1339050.0,10.9412,10.9412,10.8457,10.8457,1339050.0
2015-08-20 09:30:00,11.07,11.09,11.03,11.05,1398858.0,10.5689,10.588,10.5307,10.5498,1398858.0
2015-08-20 09:35:00,11.05,11.13,11.02,11.13,935040.0,10.5498,10.6262,10.5211,10.6262,935040.0
2015-08-20 09:40:00,11.13,11.17,11.11,11.15,1214136.0,10.6262,10.6644,10.6071,10.6453,1214136.0
2015-08-20 09:45:00,11.15,11.15,11.04,11.06,1285596.0,10.6453,10.6453,10.5402,10.5593,1285596.0
2015-08-20 09:50:00,11.05,11.07,11.03,11.06,427824.0,10.5498,10.5689,10.5307,10.5593,427824.0
2015-08-20 09:55:00,11.06,11.08,11.03,11.03,261882.0,10.5593,10.5784,10.5307,10.5307,261882.0
2015-08-20 10:00:00,11.04,11.06,10.97,10.98,1270266.0,10.5402,10.5593,10.4734,10.483,1270266.0
2015-08-20 10:05:00,10.97,11.01,10.96,10.99,299628.0,10.4734,10.5116,10.4639,10.4925,299628.0
2015-08-20 10:10:00,10.99,11.01,10.97,11.01,418410.0,10.4925,10.5116,10.4734,10.5116,418410.0
2015-08-20 10:15:00,10.99,11.01,10.96,10.96,292296.0,10.4925,10.5116,10.4639,10.4639,292296.0
2015-08-20 10:20:00,10.96,10.96,10.91,10.91,455994.0,10.4639,10.4639,10.4161,10.4161,455994.0
2015-08-20 10:25:00,10.91,10.94,10.9,10.92,428616.0,10.4161,10.4448,10.4066,10.4257,428616.0
2015-08-20 10:30:00,10.92,10.94,10.9,10.94,367332.0,10.4257,10.4448,10.4066,10.4448,367332.0
2015-08-20 10:35:00,10.94,10.99,10.92,10.99,653964.0,10.4448,10.4925,10.4257,10.4925,653964.0
2015-08-20 10:40:00,10.99,10.99,10.96,10.98,280818.0,10.4925,10.4925,10.4639,10.483,280818.0
2015-08-20 10:45:00,10.98,11.01,10.96,11.01,306636.0,10.483,10.5116,10.4639,10.5116,306636.0
2015-08-20 10:50:00,11.01,11.05,11.0,11.05,419292.0,10.5116,10.5498,10.502,10.5498,419292.0
2015-08-20 10:55:00,11.04,11.04,11.0,11.01,321054.0,10.5402,10.5402,10.502,10.5116,321054.0
2015-08-20 11:00:00,11.01,11.03,10.99,11.01,197352.0,10.5116,10.5307,10.4925,10.5116,197352.0
2015-08-20 11:05:00,11.02,11.02,10.95,10.95,443088.0,10.5211,10.5211,10.4543,10.4543,443088.0
2015-08-20 11:10:00,10.95,10.97,10.94,10.94,197070.0,10.4543,10.4734,10.4448,10.4448,197070.0
2015-08-20 11:15:00,10.94,10.96,10.92,10.92,347652.0,10.4448,10.4639,10.4257,10.4257,347652.0
2015-08-20 11:20:00,10.92,10.98,10.92,10.98,143526.0,10.4257,10.483,10.4257,10.483,143526.0
2015-08-20 11:25:00,10.98,11.02,10.97,10.99,548724.0,10.483,10.5211,10.4734,10.4925,548724.0
2015-08-20 11:30:00,10.99,10.99,10.95,10.96,191118.0,10.4925,10.4925,10.4543,10.4639,191118.0
2015-08-20 11:35:00,10.95,10.97,10.94,10.97,72024.0,10.4543,10.4734,10.4448,10.4734,72024.0
2015-08-20 11:40:00,10.97,10.98,10.96,10.96,57300.0,10.4734,10.483,10.4639,10.4639,57300.0
2015-08-20 11:45:00,10.97,10.99,10.96,10.99,93624.0,10.4734,10.4925,10.4639,10.4925,93624.0
2015-08-20 11:50:00,10.99,10.99,10.95,10.96,81792.0,10.4925,10.4925,10.4543,10.4639,81792.0
2015-08-20 11:55:00,10.96,11.01,10.96,11.01,169656.0,10.4639,10.5116,10.4639,10.5116,169656.0
2015-08-20 12:00:00,11.01,11.01,10.97,10.97,191952.0,10.5116,10.5116,10.4734,10.4734,191952.0
2015-08-20 12:05:00,10.97,11.01,10.95,11.0,161136.0,10.4734,10.5116,10.4543,10.502,161136.0
2015-08-20 12:10:00,11.0,11.0,10.97,10.97,151488.0,10.502,10.502,10.4734,10.4734,151488.0
2015-08-20 12:15:00,10.97,10.97,10.93,10.95,374772.0,10.4734,10.4734,10.4352,10.4543,374772.0
2015-08-20 12:20:00,10.95,10.95,10.9,10.91,251436.0,10.4543,10.4543,10.4066,10.4161,251436.0
2015-08-20 12:25:00,10.91,10.93,10.9,10.92,381660.0,10.4161,10.4352,10.4066,10.4257,381660.0
2015-08-20 12:30:00,10.92,10.95,10.91,10.93,266646.0,10.4257,10.4543,10.4161,10.4352,266646.0
2015-08-20 12:35:00,10.93,10.96,10.92,10.93,258654.0,10.4352,10.4639,10.4257,10.4352,258654.0
2015-08-20 12:40:00,10.92,10.94,10.91,10.91,146874.0,10.4257,10.4448,10.4161,10.4161,146874.0
2015-08-20 12:45:00,10.91,10.91,10.86,10.89,743118.0,10.4161,10.4161,10.3684,10.397,743118.0
2015-08-20 12:50:00,10.89,10.9,10.85,10.87,200430.0,10.397,10.4066,10.3588,10.3779,200430.0
2015-08-20 12:55:00,10.86,10.87,10.82,10.85,1521714.0,10.3684,10.3779,10.3302,10.3588,1521714.0
2015-08-20 13:00:00,10.84,10.85,10.82,10.82,324552.0,10.3493,10.3588,10.3302,10.3302,324552.0
2015-08-20 13:05:00,10.83,10.85,10.83,10.84,294600.0,10.3397,10.3588,10.3397,10.3493,294600.0
2015-08-20 13:10:00,10.83,10.85,10.82,10.84,152256.0,10.3397,10.3588,10.3302,10.3493,152256.0
2015-08-20 13:15:00,10.84,10.9,10.84,10.89,569556.0,10.3493,10.4066,10.3493,10.397,569556.0
2015-08-20 13:20:00,10.89,10.92,10.89,10.9,391026.0,10.397,10.4257,10.397,10.4066,391026.0
2015-08-20 13:25:00,10.9,10.94,10.88,10.92,294552.0,10.4066,10.4448,10.3875,10.4257,294552.0
2015-08-20 13:30:00,10.91,10.93,10.9,10.91,190980.0,10.4161,10.4352,10.4066,10.4161,190980.0
2015-08-20 13:35:00,10.91,10.92,10.89,10.89,212718.0,10.4161,10.4257,10.397,10.397,212718.0
2015-08-20 13:40:00,10.89,10.9,10.85,10.9,410706.0,10.397,10.4066,10.3588,10.4066,410706.0
2015-08-20 13:45:00,10.9,10.93,10.88,10.93,510570.0,10.4066,10.4352,10.3875,10.4352,510570.0
2015-08-20 13:50:00,10.94,10.95,10.92,10.93,331986.0,10.4448,10.4543,10.4257,10.4352,331986.0
2015-08-20 13:55:00,10.93,10.94,10.92,10.94,95472.0,10.4352,10.4448,10.4257,10.4448,95472.0
2015-08-20 14:00:00,10.94,10.94,10.9,10.9,185970.0,10.4448,10.4448,10.4066,10.4066,185970.0
2015-08-20 14:05:00,10.9,10.9,10.87,10.87,161946.0,10.4066,10.4066,10.3779,10.3779,161946.0
2015-08-20 14:10:00,10.87,10.88,10.85,10.85,150288.0,10.3779,10.3875,10.3588,10.3588,150288.0
2015-08-20 14:15:00,10.85,10.86,10.82,10.86,650922.0,10.3588,10.3684,10.3302,10.3684,650922.0
2015-08-20 14:20:00,10.85,10.89,10.85,10.87,252438.0,10.3588,10.397,10.3588,10.3779,252438.0
2015-08-20 14:25:00,10.87,10.87,10.82,10.82,189360.0,10.3779,10.3779,10.3302,10.3302,189360.0
2015-08-20 14:30:00,10.83,10.84,10.79,10.8,570846.0,10.3397,10.3493,10.3016,10.3111,570846.0
2015-08-20 14:35:00,10.8,10.82,10.79,10.8,178158.0,10.3111,10.3302,10.3016,10.3111,178158.0
2015-08-20 14:40:00,10.81,10.81,10.76,10.79,435402.0,10.3206,10.3206,10.2729,10.3016,435402.0
2015-08-20 14:45:00,10.78,10.78,10.74,10.75,310764.0,10.292,10.292,10.2538,10.2634,310764.0
2015-08-20 14:50:00,10.75,10.79,10.75,10.77,390666.0,10.2634,10.3016,10.2634,10.2825,390666.0
2015-08-20 14:55:00,10.77,10.79,10.75,10.76,217350.0,10.2825,10.3016,10.2634,10.2729,217350.0
2015-08-20 15:00:00,10.76,10.79,10.75,10.79,242250.0,10.2729,10.3016,10.2634,10.3016,242250.0
2015-08-20 15:05:00,10.8,10.8,10.78,10.8,193356.0,10.3111,10.3111,10.292,10.3111,193356.0
2015-08-20 15:10:00,10.8,10.82,10.78,10.78,163368.0,10.3111,10.3302,10.292,10.292,163368.0
2015-08-20 15:15:00,10.78,10.8,10.75,10.76,484134.0,10.292,10.3111,10.2634,10.2729,484134.0
2015-08-20 15:20:00,10.76,10.79,10.76,10.77,190338.0,10.2729,10.3016,10.2729,10.2825,190338.0
2015-08-20 15:25:00,10.77,10.81,10.76,10.8,245892.0,10.2825,10.3206,10.2729,10.3111,245892.0
2015-08-20 15:30:00,10.8,10.85,10.8,10.83,467466.0,10.3111,10.3588,10.3111,10.3397,467466.0
2015-08-20 15:35:00,10.83,10.84,10.79,10.79,476082.0,10.3397,10.3493,10.3016,10.3016,476082.0
2015-08-20 15:40:00,10.79,10.81,10.76,10.81,430128.0,10.3016,10.3206,10.2729,10.3206,430128.0
2015-08-20 15:45:00,10.79,10.8,10.75,10.76,580890.0,10.3016,10.3111,10.2634,10.2729,580890.0
2015-08-20 15:50:00,10.76,10.76,10.7,10.7,939030.0,10.2729,10.2729,10.2156,10.2156,939030.0
2015-08-20 15:55:00,10.7,10.71,10.64,10.64,1490412.0,10.2156,10.2252,10.1583,10.1583,1490412.0
2015-08-21 09:30:00,10.3,10.33,10.26,10.32,2024898.0,9.8337,9.8624,9.7955,9.8528,2024898.0
2015-08-21 09:35:00,10.32,10.4,10.32,10.4,1089108.0,9.8528,9.9292,9.8528,9.9292,1089108.0
2015-08-21 09:40:00,10.4,10.4,10.33,10.33,616782.0,9.9292,9.9292,9.8624,9.8624,616782.0
2015-08-21 09:45:00,10.33,10.35,10.28,10.35,1259574.0,9.8624,9.8815,9.8146,9.8815,1259574.0
2015-08-21 09:50:00,10.35,10.37,10.31,10.36,494478.0,9.8815,9.9006,9.8433,9.891,494478.0
2015-08-21 09:55:00,10.36,10.39,10.34,10.38,372942.0,9.891,9.9197,9.8719,9.9101,372942.0
2015-08-21 10:00:00,10.38,10.45,10.37,10.45,846522.0,9.9101,9.9769,9.9006,9.9769,846522.0
2015-08-21 10:05:00,10.45,10.48,10.4,10.43,1131738.0,9.9769,10.0056,9.9292,9.9578,1131738.0
2015-08-21 10:10:00,10.44,10.44,10.34,10.35,546384.0,9.9674,9.9674,9.8719,9.8815,546384.0
2015-08-21 10:15:00,10.36,10.39,10.34,10.36,261498.0,9.891,9.9197,9.8719,9.891,261498.0
2015-08-21 10:20:00,10.35,10.41,10.34,10.37,355260.0,9.8815,9.9388,9.8719,9.9006,355260.0
2015-08-21 10:25:00,10.36,10.36,10.32,10.32,363690.0,9.891,9.891,9.8528,9.8528,363690.0
2015-08-21 10:30:00,10.32,10.35,10.28,10.28,399114.0,9.8528,9.8815,9.8146,9.8146,399114.0
2015-08-21 10:35:00,10.28,10.28,10.19,10.21,1827186.0,9.8146,9.8146,9.7287,9.7478,1827186.0
2015-08-21 10:40:00,10.21,10.26,10.21,10.24,444588.0,9.7478,9.7955,9.7478,9.7764,444588.0
2015-08-21 10:45:00,10.25,10.26,10.19,10.19,442518.0,9.786,9.7955,9.7287,9.7287,442518.0
2015-08-21 10:50:00,10.19,10.25,10.19,10.23,238674.0,9.7287,9.786,9.7287,9.7669,238674.0
2015-08-21 10:55:00,10.23,10.24,10.17,10.21,469332.0,9.7669,9.7764,9.7096,9.7478,469332.0
2015-08-21 11:00:00,10.21,10.22,10.14,10.15,614484.0,9.7478,9.7574,9.681,9.6905,614484.0
2015-08-21 11:05:00,10.15,10.16,10.11,10.12,779874.0,9.6905,9.7001,9.6523,9.6619,779874.0
2015-08-21 11:10:00,10.12,10.12,10.03,10.08,858750.0,9.6619,9.6619,9.576,9.6237,858750.0
2015-08-21 11:15:00,10.08,10.12,10.08,10.11,347256.0,9.6237,9.6619,9.6237,9.6523,347256.0
2015-08-21 11:20:00,10.11,10.12,10.05,10.05,300312.0,9.6523,9.6619,9.5951,9.5951,300312.0
2015-08-21 11:25:00,10.05,10.11,10.04,10.08,382554.0,9.5951,9.6523,9.5855,9.6237,382554.0
2015-08-21 11:30:00,10.08,10.11,10.04,10.04,352656.0,9.6237,9.6523,9.5855,9.5855,352656.0
2015-08-21 11:35:00,10.05,10.05,9.98,9.98,854808.0,9.5951,9.5951,9.5282,9.5282,854808.0
2015-08-21 11:40:00,9.98,10.06,9.97,10.05,494172.0,9.5282,9.6046,9.5187,9.5951,494172.0
2015-08-21 11:45:00,10.04,10.08,10.03,10.08,317226.0,9.5855,9.6237,9.576,9.6237,317226.0
2015-08-21 11:50:00,10.08,10.1,10.05,10.08,243006.0,9.6237,9.6428,9.5951,9.6237,243006.0
2015-08-21 11:55:00,10.09,10.15,10.08,10.13,532926.0,9.6332,9.6905,9.6237,9.6714,532926.0
2015-08-21 12:00:00,10.13,10.17,10.11,10.17,348372.0,9.6714,9.7096,9.6523,9.7096,348372.0
2015-08-21 12:05:00,10.17,10.22,10.15,10.2,1098588.0,9.7096,9.7574,9.6905,9.7383,1098588.0
2015-08-21 12:10:00,10.2,10.23,10.14,10.15,771696.0,9.7383,9.7669,9.681,9.6905,771696.0
2015-08-21 12:15:00,10.15,10.15,10.11,10.14,252246.0,9.6905,9.6905,9.6523,9.681,252246.0
2015-08-21 12:20:00,10.14,10.15,10.08,10.09,324534.0,9.681,9.6905,9.6237,9.6332,324534.0
2015-08-21 12:25:00,10.09,10.12,10.09,10.1,214848.0,9.6332,9.6619,9.6332,9.6428,214848.0
2015-08-21 12:30:00,10.09,10.15,10.09,10.11,212532.0,9.6332,9.6905,9.6332,9.6523,212532.0
2015-08-21 12:35:00,10.12,10.13,10.1,10.1,178302.0,9.6619,9.6714,9.6428,9.6428,178302.0
2015-08-21 12:40:00,10.09,10.09,10.03,10.05,864714.0,9.6332,9.6332,9.576,9.5951,864714.0
2015-08-21 12:45:00,10.05,10.08,10.02,10.06,140544.0,9.5951,9.6237,9.5664,9.6046,140544.0
2015-08-21 12:50:00,10.06,10.06,10.0,10.04,350634.0,9.6046,9.6046,9.5473,9.5855,350634.0
2015-08-21 12:55:00,10.03,10.03,9.96,9.96,618954.0,9.576,9.576,9.5091,9.5091,618954.0
2015-08-21 13:00:00,9.96,10.01,9.93,9.95,366852.0,9.5091,9.5569,9.4805,9.4996,366852.0
2015-08-21 13:05:00,9.95,9.97,9.93,9.96,454008.0,9.4996,9.5187,9.4805,9.5091,454008.0
2015-08-21 13:10:00,9.97,10.0,9.95,9.99,286890.0,9.5187,9.5473,9.4996,9.5378,286890.0
2015-08-21 13:15:00,9.99,10.0,9.97,9.98,249936.0,9.5378,9.5473,9.5187,9.5282,249936.0
2015-08-21 13:20:00,9.97,10.05,9.97,10.04,867240.0,9.5187,9.5951,9.5187,9.5855,867240.0
2015-08-21 13:25:00,10.03,10.08,10.02,10.08,419364.0,9.576,9.6237,9.5664,9.6237,419364.0
2015-08-21 13:30:00,10.07,10.08,10.01,10.03,587988.0,9.6141,9.6237,9.5569,9.576,587988.0
2015-08-21 13:35:00,10.03,10.1,10.02,10.08,470406.0,9.576,9.6428,9.5664,9.6237,470406.0
2015-08-21 13:40:00,10.09,10.12,10.08,10.1,382854.0,9.6332,9.6619,9.6237,9.6428,382854.0
2015-08-21 13:45:00,10.1,10.1,10.05,10.06,820002.0,9.6428,9.6428,9.5951,9.6046,820002.0
2015-08-21 13:50:00,10.06,10.08,10.01,10.05,335700.0,9.6046,9.6237,9.5569,9.5951,335700.0
2015-08-21 13:55:00,10.06,10.13,10.06,10.13,356004.0,9.6046,9.6714,9.6046,9.6714,356004.0
2015-08-21 14:00:00,10.13,10.17,10.12,10.15,547962.0,9.6714,9.7096,9.6619,9.6905,547962.0
2015-08-21 14:05:00,10.16,10.16,10.11,10.13,372222.0,9.7001,9.7001,9.6523,9.6714,372222.0
2015-08-21 14:10:00,10.14,10.14,10.1,10.11,351114.0,9.681,9.681,9.6428,9.6523,351114.0
2015-08-21 14:15:00,10.12,10.14,10.06,10.08,581892.0,9.6619,9.681,9.6046,9.6237,581892.0
2015-08-21 14:20:00,10.08,10.1,10.04,10.06,288636.0,9.6237,9.6428,9.5855,9.6046,288636.0
2015-08-21 14:25:00,10.06,10.07,10.05,10.07,178668.0,9.6046,9.6141,9.5951,9.6141,178668.0
2015-08-21 14:30:00,10.06,10.09,10.06,10.07,176238.0,9.6046,9.6332,9.6046,9.6141,176238.0
2015-08-21 14:35:00,10.07,10.07,9.99,10.0,630564.0,9.6141,9.6141,9.5378,9.5473,630564.0
2015-08-21 14:40:00,10.0,10.0,9.95,9.95,197658.0,9.5473,9.5473,9.4996,9.4996,197658.0
2015-08-21 14:45:00,9.95,9.95,9.89,9.89,535632.0,9.4996,9.4996,9.4423,9.4423,535632.0
2015-08-21 14:50:00,9.89,9.91,9.85,9.89,772890.0,9.4423,9.4614,9.4041,9.4423,772890.0
2015-08-21 14:55:00,9.89,9.92,9.89,9.89,383436.0,9.4423,9.4709,9.4423,9.4423,383436.0
2015-08-21 15:00:00,9.89,9.92,9.88,9.91,440112.0,9.4423,9.4709,9.4327,9.4614,440112.0
2015-08-21 15:05:00,9.91,9.91,9.84,9.84,642762.0,9.4614,9.4614,9.3946,9.3946,642762.0
2015-08-21 15:10:00,9.84,9.85,9.76,9.76,849756.0,9.3946,9.4041,9.3182,9.3182,849756.0
2015-08-21 15:15:00,9.77,9.83,9.7,9.82,986820.0,9.3277,9.385,9.2609,9.3755,986820.0
2015-08-21 15:20:00,9.82,9.84,9.78,9.84,1011930.0,9.3755,9.3946,9.3373,9.3946,1011930.0
2015-08-21 15:25:00,9.83,9.83,9.76,9.8,662622.0,9.385,9.385,9.3182,9.3564,662622.0
2015-08-21 15:30:00,9.79,9.79,9.71,9.72,719394.0,9.3468,9.3468,9.2704,9.28,719394.0
2015-08-21 15:35:00,9.71,9.75,9.68,9.75,843042.0,9.2704,9.3086,9.2418,9.3086,843042.0
2015-08-21 15:40:00,9.75,9.81,9.74,9.8,656478.0,9.3086,9.3659,9.2991,9.3564,656478.0
2015-08-21 15:45:00,9.79,9.82,9.75,9.81,640554.0,9.3468,9.3755,9.3086,9.3659,640554.0
2015-08-21 15:50:00,9.81,9.83,9.72,9.72,1872708.0,9.3659,9.385,9.28,9.28,1872708.0
2015-08-21 15:55:00,9.72,9.72,9.64,9.64,2508306.0,9.28,9.28,9.2036,9.2036,2508306.0
2015-08-24 09:30:00,8.12,8.2,7.17,7.17,2463300.0,7.7524,7.8288,6.8454,6.8454,2463300.0
2015-08-24 09:35:00,7.19,7.83,7.17,7.67,2295828.0,6.8645,7.4755,6.8454,7.3228,2295828.0
2015-08-24 09:40:00,7.67,8.25,7.62,8.24,1332066.0,7.3228,7.8765,7.2751,7.867,1332066.0
2015-08-24 09:45:00,8.25,8.6,8.15,8.21,1107228.0,7.8765,8.2107,7.7811,7.8383,1107228.0
2015-08-24 09:50:00,8.24,8.49,8.12,8.31,1069518.0,7.867,8.1057,7.7524,7.9338,1069518.0
2015-08-24 09:55:00,8.3,8.5,8.3,8.5,629004.0,7.9243,8.1152,7.9243,8.1152,629004.0
2015-08-24 10:00:00,8.46,8.76,8.42,8.76,992232.0,8.077,8.3634,8.0388,8.3634,992232.0
2015-08-24 10:05:00,8.75,8.77,8.59,8.74,1185156.0,8.3539,8.373,8.2011,8.3444,1185156.0
2015-08-24 10:10:00,8.73,8.81,8.7,8.71,869028.0,8.3348,8.4112,8.3062,8.3157,869028.0
2015-08-24 10:15:00,8.72,8.9,8.72,8.84,879906.0,8.3253,8.4971,8.3253,8.4398,879906.0
2015-08-24 10:20:00,8.85,9.08,8.83,9.08,1441536.0,8.4494,8.669,8.4303,8.669,1441536.0
2015-08-24 10:25:00,9.08,9.08,8.89,8.89,805728.0,8.669,8.669,8.4876,8.4876,805728.0
2015-08-24 10:30:00,8.89,8.89,8.67,8.67,1510836.0,8.4876,8.4876,8.2775,8.2775,1510836.0
2015-08-24 10:35:00,8.67,8.99,8.67,8.9,1110504.0,8.2775,8.583,8.2775,8.4971,1110504.0
2015-08-24 10:40:00,8.91,8.97,8.83,8.86,456894.0,8.5067,8.5639,8.4303,8.4589,456894.0
2015-08-24 10:45:00,8.88,8.97,8.87,8.93,309486.0,8.478,8.5639,8.4685,8.5258,309486.0
2015-08-24 10:50:00,8.92,9.01,8.92,8.97,436902.0,8.5162,8.6021,8.5162,8.5639,436902.0
2015-08-24 10:55:00,8.96,8.98,8.89,8.94,273504.0,8.5544,8.5735,8.4876,8.5353,273504.0
2015-08-24 11:00:00,8.95,8.98,8.87,8.89,310326.0,8.5448,8.5735,8.4685,8.4876,310326.0
2015-08-24 11:05:00,8.89,8.89,8.78,8.81,532788.0,8.4876,8.4876,8.3825,8.4112,532788.0
2015-08-24 11:10:00,8.82,8.82,8.75,8.79,519048.0,8.4207,8.4207,8.3539,8.3921,519048.0
2015-08-24 11:15:00,8.81,8.82,8.74,8.79,321714.0,8.4112,8.4207,8.3444,8.3921,321714.0
2015-08-24 11:20:00,8.79,8.79,8.71,8.73,315876.0,8.3921,8.3921,8.3157,8.3348,315876.0
2015-08-24 11:25:00,8.72,8.79,8.72,8.75,326424.0,8.3253,8.3921,8.3253,8.3539,326424.0
2015-08-24 11:30:00,8.75,8.79,8.72,8.79,361110.0,8.3539,8.3921,8.3253,8.3921,361110.0
2015-08-24 11:35:00,8.79,8.9,8.79,8.89,656478.0,8.3921,8.4971,8.3921,8.4876,656478.0
2015-08-24 11:40:00,8.88,8.97,8.84,8.96,565236.0,8.478,8.5639,8.4398,8.5544,565236.0
2015-08-24 11:45:00,8.96,9.02,8.95,9.01,580884.0,8.5544,8.6117,8.5448,8.6021,580884.0
2015-08-24 11:50:00,9.02,9.24,9.01,9.24,559152.0,8.6117,8.8217,8.6021,8.8217,559152.0
2015-08-24 11:55:00,9.24,9.24,9.16,9.21,512514.0,8.8217,8.8217,8.7453,8.7931,512514.0
2015-08-24 12:00:00,9.2,9.21,9.1,9.1,554100.0,8.7835,8.7931,8.6881,8.6881,554100.0
2015-08-24 12:05:00,9.11,9.22,9.06,9.21,627678.0,8.6976,8.8026,8.6499,8.7931,627678.0
2015-08-24 12:10:00,9.21,9.29,9.18,9.22,446058.0,8.7931,8.8695,8.7644,8.8026,446058.0
2015-08-24 12:15:00,9.22,9.25,9.18,9.24,239604.0,8.8026,8.8313,8.7644,8.8217,239604.0
2015-08-24 12:20:00,9.25,9.32,9.22,9.31,275028.0,8.8313,8.8981,8.8026,8.8885,275028.0
2015-08-24 12:25:00,9.31,9.37,9.29,9.31,709368.0,8.8885,8.9458,8.8695,8.8885,709368.0
2015-08-24 12:30:00,9.32,9.32,9.25,9.32,571536.0,8.8981,8.8981,8.8313,8.8981,571536.0
2015-08-24 12:35:00,9.33,9.38,9.32,9.34,364128.0,8.9076,8.9554,8.8981,8.9172,364128.0
2015-08-24 12:40:00,9.34,9.37,9.32,9.34,341532.0,8.9172,8.9458,8.8981,8.9172,341532.0
2015-08-24 12:45:00,9.34,9.34,9.21,9.22,492480.0,8.9172,8.9172,8.7931,8.8026,492480.0
2015-08-24 12:50:00,9.21,9.3,9.2,9.29,336966.0,8.7931,8.879,8.7835,8.8695,336966.0
2015-08-24 12:55:00,9.29,9.34,9.26,9.28,306732.0,8.8695,8.9172,8.8408,8.8599,306732.0
2015-08-24 13:00:00,9.29,9.35,9.29,9.31,483366.0,8.8695,8.9267,8.8695,8.8885,483366.0
2015-08-24 13:05:00,9.31,9.37,9.3,9.37,104292.0,8.8885,8.9458,8.879,8.9458,104292.0
2015-08-24 13:10:00,9.37,9.39,9.3,9.33,392064.0,8.9458,8.9649,8.879,8.9076,392064.0
2015-08-24 13:15:00,9.29,9.33,9.28,9.31,166158.0,8.8695,8.9076,8.8599,8.8885,166158.0
2015-08-24 13:20:00,9.31,9.31,9.18,9.19,331914.0,8.8885,8.8885,8.7644,8.774,331914.0
2015-08-24 13:25:00,9.2,9.2,9.13,9.17,181908.0,8.7835,8.7835,8.7167,8.7549,181908.0
2015-08-24 13:30:00,9.16,9.16,9.09,9.1,126846.0,8.7453,8.7453,8.6785,8.6881,126846.0
2015-08-24 13:35:00,9.09,9.1,8.99,9.0,668748.0,8.6785,8.6881,8.583,8.5926,668748.0
2015-08-24 13:40:00,9.0,9.07,8.98,9.03,431550.0,8.5926,8.6594,8.5735,8.6212,431550.0
2015-08-24 13:45:00,9.01,9.12,9.01,9.1,308220.0,8.6021,8.7072,8.6021,8.6881,308220.0
2015-08-24 13:50:00,9.1,9.1,9.0,9.0,169860.0,8.6881,8.6881,8.5926,8.5926,169860.0
2015-08-24 13:55:00,9.0,9.01,8.9,8.91,615756.0,8.5926,8.6021,8.4971,8.5067,615756.0
2015-08-24 14:00:00,8.93,8.93,8.88,8.92,273984.0,8.5258,8.5258,8.478,8.5162,273984.0
2015-08-24 14:05:00,8.92,8.92,8.83,8.84,279972.0,8.5162,8.5162,8.4303,8.4398,279972.0
2015-08-24 14:10:00,8.83,8.87,8.76,8.77,229392.0,8.4303,8.4685,8.3634,8.373,229392.0
2015-08-24 14:15:00,8.76,8.89,8.72,8.87,733182.0,8.3634,8.4876,8.3253,8.4685,733182.0
2015-08-24 14:20:00,8.88,8.92,8.85,8.88,186108.0,8.478,8.5162,8.4494,8.478,186108.0
2015-08-24 14:25:00,8.86,8.87,8.8,8.81,76458.0,8.4589,8.4685,8.4016,8.4112,76458.0
2015-08-24 14:30:00,8.81,8.88,8.8,8.85,106938.0,8.4112,8.478,8.4016,8.4494,106938.0
2015-08-24 14:35:00,8.85,8.92,8.85,8.89,81396.0,8.4494,8.5162,8.4494,8.4876,81396.0
2015-08-24 14:40:00,8.88,8.88,8.77,8.78,179802.0,8.478,8.478,8.373,8.3825,179802.0
2015-08-24 14:45:00,8.77,8.78,8.67,8.7,365358.0,8.373,8.3825,8.2775,8.3062,365358.0
2015-08-24 14:50:00,8.71,8.72,8.52,8.52,444870.0,8.3157,8.3253,8.1343,8.1343,444870.0
2015-08-24 14:55:00,8.51,8.56,8.42,8.45,510504.0,8.1248,8.1725,8.0388,8.0675,510504.0
2015-08-24 15:00:00,8.43,8.49,8.33,8.48,835464.0,8.0484,8.1057,7.9529,8.0961,835464.0
2015-08-24 15:05:00,8.47,8.62,8.46,8.62,471936.0,8.0866,8.2298,8.077,8.2298,471936.0
2015-08-24 15:10:00,8.61,8.62,8.43,8.5,433650.0,8.2202,8.2298,8.0484,8.1152,433650.0
2015-08-24 15:15:00,8.48,8.49,8.39,8.4,288126.0,8.0961,8.1057,8.0102,8.0197,288126.0
2015-08-24 15:20:00,8.4,8.44,8.28,8.36,409380.0,8.0197,8.0579,7.9052,7.9816,409380.0
2015-08-24 15:25:00,8.36,8.42,8.29,8.33,459894.0,7.9816,8.0388,7.9147,7.9529,459894.0
2015-08-24 15:30:00,8.33,8.37,8.26,8.37,2370486.0,7.9529,7.9911,7.8861,7.9911,2370486.0
2015-08-24 15:35:00,8.37,8.72,8.36,8.7,906720.0,7.9911,8.3253,7.9816,8.3062,906720.0
2015-08-24 15:40:00,8.7,8.83,8.57,8.83,653988.0,8.3062,8.4303,8.182,8.4303,653988.0
2015-08-24 15:45:00,8.83,8.98,8.68,8.68,1389468.0,8.4303,8.5735,8.2871,8.2871,1389468.0
2015-08-24 15:50:00,8.68,8.83,8.67,8.83,393588.0,8.2871,8.4303,8.2775,8.4303,393588.0
2015-08-24 15:55:00,8.82,8.82,8.54,8.54,713916.0,8.4207,8.4207,8.1534,8.1534,713916.0
2015-08-25 09:30:00,9.33,9.33,9.11,9.13,2199180.0,8.9076,8.9076,8.6976,8.7167,2199180.0
2015-08-25 09:35:00,9.13,9.15,9.05,9.12,693894.0,8.7167,8.7358,8.6403,8.7072,693894.0
2015-08-25 09:40:00,9.11,9.14,9.0,9.02,1225476.0,8.6976,8.7262,8.5926,8.6117,1225476.0
2015-08-25 09:45:00,9.0,9.11,9.0,9.05,663054.0,8.5926,8.6976,8.5926,8.6403,663054.0
2015-08-25 09:50:00,9.03,9.12,9.02,9.02,1157568.0,8.6212,8.7072,8.6117,8.6117,1157568.0
2015-08-25 09:55:00,9.03,9.07,8.99,9.06,889092.0,8.6212,8.6594,8.583,8.6499,889092.0
2015-08-25 10:00:00,9.05,9.08,8.98,9.03,538680.0,8.6403,8.669,8.5735,8.6212,538680.0
2015-08-25 10:05:00,9.04,9.06,8.97,9.06,829422.0,8.6308,8.6499,8.5639,8.6499,829422.0
2015-08-25 10:10:00,9.05,9.1,8.99,9.08,698454.0,8.6403,8.6881,8.583,8.669,698454.0
2015-08-25 10:15:00,9.09,9.13,9.04,9.04,360810.0,8.6785,8.7167,8.6308,8.6308,360810.0
2015-08-25 10:20:00,9.06,9.07,8.99,8.99,377544.0,8.6499,8.6594,8.583,8.583,377544.0
2015-08-25 10:25:00,8.99,9.01,8.94,8.99,839946.0,8.583,8.6021,8.5353,8.583,839946.0
2015-08-25 10:30:00,8.99,8.99,8.93,8.97,409968.0,8.583,8.583,8.5258,8.5639,409968.0
2015-08-25 10:35:00,8.96,8.99,8.93,8.97,218622.0,8.5544,8.583,8.5258,8.5639,218622.0
2015-08-25 10:40:00,8.98,9.04,8.98,9.01,405060.0,8.5735,8.6308,8.5735,8.6021,405060.0
2015-08-25 10:45:00,9.02,9.03,8.96,8.99,207030.0,8.6117,8.6212,8.5544,8.583,207030.0
2015-08-25 10:50:00,9.0,9.02,9.0,9.0,329970.0,8.5926,8.6117,8.5926,8.5926,329970.0
2015-08-25 10:55:00,9.01,9.02,8.98,9.01,214560.0,8.6021,8.6117,8.5735,8.6021,214560.0
2015-08-25 11:00:00,9.03,9.06,9.03,9.06,179526.0,8.6212,8.6499,8.6212,8.6499,179526.0
2015-08-25 11:05:00,9.06,9.1,9.06,9.1,395970.0,8.6499,8.6881,8.6499,8.6881,395970.0
2015-08-25 11:10:00,9.1,9.17,9.1,9.16,528024.0,8.6881,8.7549,8.6881,8.7453,528024.0
2015-08-25 11:15:00,9.17,9.19,9.15,9.17,486504.0,8.7549,8.774,8.7358,8.7549,486504.0
2015-08-25 11:20:00,9.17,9.23,9.16,9.17,685176.0,8.7549,8.8122,8.7453,8.7549,685176.0
2015-08-25 11:25:00,9.17,9.17,9.13,9.14,174792.0,8.7549,8.7549,8.7167,8.7262,174792.0
2015-08-25 11:30:00,9.13,9.14,9.08,9.12,648330.0,8.7167,8.7262,8.669,8.7072,648330.0
2015-08-25 11:35:00,9.13,9.14,9.09,9.1,226464.0,8.7167,8.7262,8.6785,8.6881,226464.0
2015-08-25 11:40:00,9.1,9.11,9.06,9.08,252780.0,8.6881,8.6976,8.6499,8.669,252780.0
2015-08-25 11:45:00,9.07,9.13,9.06,9.12,266916.0,8.6594,8.7167,8.6499,8.7072,266916.0
2015-08-25 11:50:00,9.12,9.13,9.08,9.08,304266.0,8.7072,8.7167,8.669,8.669,304266.0
2015-08-25 11:55:00,9.07,9.08,9.05,9.06,175386.0,8.6594,8.669,8.6403,8.6499,175386.0
2015-08-25 12:00:00,9.07,9.08,9.04,9.06,329706.0,8.6594,8.669,8.6308,8.6499,329706.0
2015-08-25 12:05:00,9.06,9.09,9.06,9.09,278940.0,8.6499,8.6785,8.6499,8.6785,278940.0
2015-08-25 12:10:00,9.08,9.1,9.08,9.1,51612.0,8.669,8.6881,8.669,8.6881,51612.0
2015-08-25 12:15:00,9.11,9.12,9.04,9.06,822144.0,8.6976,8.7072,8.6308,8.6499,822144.0
2015-08-25 12:20:00,9.06,9.12,9.06,9.09,191010.0,8.6499,8.7072,8.6499,8.6785,191010.0
2015-08-25 12:25:00,9.09,9.11,9.07,9.08,417426.0,8.6785,8.6976,8.6594,8.669,417426.0
2015-08-25 12:30:00,9.07,9.11,9.07,9.11,180534.0,8.6594,8.6976,8.6594,8.6976,180534.0
2015-08-25 12:35:00,9.11,9.11,9.04,9.05,146016.0,8.6976,8.6976,8.6308,8.6403,146016.0
2015-08-25 12:40:00,9.06,9.08,9.06,9.07,75300.0,8.6499,8.669,8.6499,8.6594,75300.0
2015-08-25 12:45:00,9.08,9.09,9.04,9.06,191082.0,8.669,8.6785,8.6308,8.6499,191082.0
2015-08-25 12:50:00,9.06,9.07,9.04,9.04,471612.0,8.6499,8.6594,8.6308,8.6308,471612.0
2015-08-25 12:55:00,9.04,9.06,9.0,9.01,246576.0,8.6308,8.6499,8.5926,8.6021,246576.0
2015-08-25 13:00:00,9.02,9.02,8.97,9.01,138918.0,8.6117,8.6117,8.5639,8.6021,138918.0
2015-08-25 13:05:00,9.01,9.05,9.0,9.0,140610.0,8.6021,8.6403,8.5926,8.5926,140610.0
2015-08-25 13:10:00,9.01,9.01,8.96,8.98,188796.0,8.6021,8.6021,8.5544,8.5735,188796.0
2015-08-25 13:15:00,8.97,8.99,8.93,8.94,303624.0,8.5639,8.583,8.5258,8.5353,303624.0
2015-08-25 13:20:00,8.94,8.98,8.94,8.95,140934.0,8.5353,8.5735,8.5353,8.5448,140934.0
2015-08-25 13:25:00,8.95,8.95,8.79,8.81,680418.0,8.5448,8.5448,8.3921,8.4112,680418.0
2015-08-25 13:30:00,8.8,8.86,8.79,8.82,408498.0,8.4016,8.4589,8.3921,8.4207,408498.0
2015-08-25 13:35:00,8.83,8.88,8.83,8.87,360504.0,8.4303,8.478,8.4303,8.4685,360504.0
2015-08-25 13:40:00,8.87,8.87,8.8,8.81,888048.0,8.4685,8.4685,8.4016,8.4112,888048.0
2015-08-25 13:45:00,8.81,8.83,8.77,8.82,158286.0,8.4112,8.4303,8.373,8.4207,158286.0
2015-08-25 13:50:00,8.81,8.88,8.81,8.87,105618.0,8.4112,8.478,8.4112,8.4685,105618.0
2015-08-25 13:55:00,8.87,8.92,8.87,8.87,277116.0,8.4685,8.5162,8.4685,8.4685,277116.0
2015-08-25 14:00:00,8.86,8.89,8.83,8.83,252042.0,8.4589,8.4876,8.4303,8.4303,252042.0
2015-08-25 14:05:00,8.84,8.85,8.8,8.8,122706.0,8.4398,8.4494,8.4016,8.4016,122706.0
2015-08-25 14:10:00,8.82,8.84,8.79,8.8,108990.0,8.4207,8.4398,8.3921,8.4016,108990.0
2015-08-25 14:15:00,8.8,8.87,8.79,8.86,158262.0,8.4016,8.4685,8.3921,8.4589,158262.0
2015-08-25 14:20:00,8.86,8.92,8.84,8.86,861834.0,8.4589,8.5162,8.4398,8.4589,861834.0
2015-08-25 14:25:00,8.86,8.88,8.83,8.85,380436.0,8.4589,8.478,8.4303,8.4494,380436.0
2015-08-25 14:30:00,8.88,8.9,8.86,8.87,80604.0,8.478,8.4971,8.4589,8.4685,80604.0
2015-08-25 14:35:00,8.87,8.88,8.82,8.85,247092.0,8.4685,8.478,8.4207,8.4494,247092.0
2015-08-25 14:40:00,8.85,8.88,8.84,8.85,201480.0,8.4494,8.478,8.4398,8.4494,201480.0
2015-08-25 14:45:00,8.86,8.93,8.84,8.93,306402.0,8.4589,8.5258,8.4398,8.5258,306402.0
2015-08-25 14:50:00,8.94,8.98,8.91,8.94,345252.0,8.5353,8.5735,8.5067,8.5353,345252.0
2015-08-25 14:55:00,8.93,8.96,8.93,8.93,170238.0,8.5258,8.5544,8.5258,8.5258,170238.0
2015-08-25 15:00:00,8.94,8.96,8.9,8.9,152076.0,8.5353,8.5544,8.4971,8.4971,152076.0
2015-08-25 15:05:00,8.89,8.89,8.83,8.84,210408.0,8.4876,8.4876,8.4303,8.4398,210408.0
2015-08-25 15:10:00,8.85,8.87,8.83,8.84,38070.0,8.4494,8.4685,8.4303,8.4398,38070.0
2015-08-25 15:15:00,8.83,8.83,8.73,8.74,590724.0,8.4303,8.4303,8.3348,8.3444,590724.0
2015-08-25 15:20:00,8.74,8.74,8.67,8.7,639156.0,8.3444,8.3444,8.2775,8.3062,639156.0
2015-08-25 15:25:00,8.67,8.71,8.62,8.64,678948.0,8.2775,8.3157,8.2298,8.2489,678948.0
2015-08-25 15:30:00,8.63,8.66,8.52,8.58,655020.0,8.2393,8.268,8.1343,8.1916,655020.0
2015-08-25 15:35:00,8.58,8.62,8.44,8.45,991692.0,8.1916,8.2298,8.0579,8.0675,991692.0
2015-08-25 15:40:00,8.45,8.53,8.4,8.47,1581756.0,8.0675,8.1439,8.0197,8.0866,1581756.0
2015-08-25 15:45:00,8.43,8.43,8.25,8.29,1214934.0,8.0484,8.0484,7.8765,7.9147,1214934.0
2015-08-25 15:50:00,8.27,8.44,8.24,8.41,1624896.0,7.8956,8.0579,7.867,8.0293,1624896.0
2015-08-25 15:55:00,8.42,8.42,8.13,8.15,1902090.0,8.0388,8.0388,7.762,7.7811,1902090.0
2015-08-26 09:30:00,8.78,8.84,8.74,8.81,1053996.0,8.3825,8.4398,8.3444,8.4112,1053996.0
2015-08-26 09:35:00,8.81,8.81,8.65,8.7,700488.0,8.4112,8.4112,8.2584,8.3062,700488.0
2015-08-26 09:40:00,8.72,8.72,8.57,8.58,946110.0,8.3253,8.3253,8.182,8.1916,946110.0
2015-08-26 09:45:00,8.62,8.69,8.58,8.69,562968.0,8.2298,8.2966,8.1916,8.2966,562968.0
2015-08-26 09:50:00,8.68,8.69,8.55,8.57,625164.0,8.2871,8.2966,8.163,8.182,625164.0
2015-08-26 09:55:00,8.58,8.65,8.56,8.63,615780.0,8.1916,8.2584,8.1725,8.2393,615780.0
2015-08-26 10:00:00,8.63,8.67,8.58,8.67,553278.0,8.2393,8.2775,8.1916,8.2775,553278.0
2015-08-26 10:05:00,8.65,8.72,8.64,8.65,588372.0,8.2584,8.3253,8.2489,8.2584,588372.0
2015-08-26 10:10:00,8.66,8.69,8.6,8.65,561198.0,8.268,8.2966,8.2107,8.2584,561198.0
2015-08-26 10:15:00,8.65,8.65,8.43,8.44,2191026.0,8.2584,8.2584,8.0484,8.0579,2191026.0
2015-08-26 10:20:00,8.43,8.54,8.42,8.52,705120.0,8.0484,8.1534,8.0388,8.1343,705120.0
2015-08-26 10:25:00,8.52,8.58,8.51,8.57,127404.0,8.1343,8.1916,8.1248,8.182,127404.0
2015-08-26 10:30:00,8.59,8.68,8.51,8.68,703194.0,8.2011,8.2871,8.1248,8.2871,703194.0
2015-08-26 10:35:00,8.66,8.67,8.55,8.58,548160.0,8.268,8.2775,8.163,8.1916,548160.0
2015-08-26 10:40:00,8.58,8.58,8.52,8.56,213852.0,8.1916,8.1916,8.1343,8.1725,213852.0
2015-08-26 10:45:00,8.56,8.56,8.47,8.53,309606.0,8.1725,8.1725,8.0866,8.1439,309606.0
2015-08-26 10:50:00,8.54,8.65,8.51,8.65,1114260.0,8.1534,8.2584,8.1248,8.2584,1114260.0
2015-08-26 10:55:00,8.64,8.64,8.52,8.53,612906.0,8.2489,8.2489,8.1343,8.1439,612906.0
2015-08-26 11:00:00,8.54,8.56,8.46,8.54,993942.0,8.1534,8.1725,8.077,8.1534,993942.0
2015-08-26 11:05:00,8.54,8.57,8.51,8.51,288516.0,8.1534,8.182,8.1248,8.1248,288516.0
2015-08-26 11:10:00,8.51,8.53,8.45,8.49,561378.0,8.1248,8.1439,8.0675,8.1057,561378.0
2015-08-26 11:15:00,8.48,8.55,8.48,8.54,554814.0,8.0961,8.163,8.0961,8.1534,554814.0
2015-08-26 11:20:00,8.54,8.57,8.5,8.51,302052.0,8.1534,8.182,8.1152,8.1248,302052.0
2015-08-26 11:25:00,8.51,8.55,8.49,8.51,383616.0,8.1248,8.163,8.1057,8.1248,383616.0
2015-08-26 11:30:00,8.5,8.54,8.42,8.43,414936.0,8.1152,8.1534,8.0388,8.0484,414936.0
2015-08-26 11:35:00,8.42,8.42,8.36,8.36,366420.0,8.0388,8.0388,7.9816,7.9816,366420.0
2015-08-26 11:40:00,8.36,8.47,8.35,8.45,314316.0,7.9816,8.0866,7.972,8.0675,314316.0
2015-08-26 11:45:00,8.44,8.47,8.38,8.45,251940.0,8.0579,8.0866,8.0006,8.0675,251940.0
2015-08-26 11:50:00,8.46,8.5,8.44,8.45,492918.0,8.077,8.1152,8.0579,8.0675,492918.0
2015-08-26 11:55:00,8.46,8.48,8.42,8.45,371988.0,8.077,8.0961,8.0388,8.0675,371988.0
2015-08-26 12:00:00,8.43,8.44,8.4,8.4,624756.0,8.0484,8.0579,8.0197,8.0197,624756.0
2015-08-26 12:05:00,8.41,8.46,8.39,8.43,140544.0,8.0293,8.077,8.0102,8.0484,140544.0
2015-08-26 12:10:00,8.43,8.44,8.41,8.42,105828.0,8.0484,8.0579,8.0293,8.0388,105828.0
2015-08-26 12:15:00,8.42,8.48,8.4,8.46,344058.0,8.0388,8.0961,8.0197,8.077,344058.0
2015-08-26 12:20:00,8.47,8.48,8.4,8.41,319950.0,8.0866,8.0961,8.0197,8.0293,319950.0
2015-08-26 12:25:00,8.42,8.43,8.37,8.38,304128.0,8.0388,8.0484,7.9911,8.0006,304128.0
2015-08-26 12:30:00,8.38,8.38,8.31,8.31,686430.0,8.0006,8.0006,7.9338,7.9338,686430.0
2015-08-26 12:35:00,8.32,8.36,8.31,8.31,255792.0,7.9434,7.9816,7.9338,7.9338,255792.0
2015-08-26 12:40:00,8.32,8.34,8.3,8.32,355920.0,7.9434,7.9625,7.9243,7.9434,355920.0
2015-08-26 12:45:00,8.32,8.38,8.31,8.38,301470.0,7.9434,8.0006,7.9338,8.0006,301470.0
2015-08-26 12:50:00,8.37,8.41,8.34,8.4,440316.0,7.9911,8.0293,7.9625,8.0197,440316.0
2015-08-26 12:55:00,8.4,8.48,8.4,8.48,909420.0,8.0197,8.0961,8.0197,8.0961,909420.0
2015-08-26 13:00:00,8.48,8.53,8.46,8.48,548682.0,8.0961,8.1439,8.077,8.0961,548682.0
2015-08-26 13:05:00,8.49,8.49,8.42,8.44,267270.0,8.1057,8.1057,8.0388,8.0579,267270.0
2015-08-26 13:10:00,8.43,8.49,8.42,8.45,358920.0,8.0484,8.1057,8.0388,8.0675,358920.0
2015-08-26 13:15:00,8.44,8.47,8.42,8.45,145890.0,8.0579,8.0866,8.0388,8.0675,145890.0
2015-08-26 13:20:00,8.47,8.57,8.46,8.55,805614.0,8.0866,8.182,8.077,8.163,805614.0
2015-08-26 13:25:00,8.55,8.59,8.52,8.58,345324.0,8.163,8.2011,8.1343,8.1916,345324.0
2015-08-26 13:30:00,8.59,8.59,8.54,8.57,392550.0,8.2011,8.2011,8.1534,8.182,392550.0
2015-08-26 13:35:00,8.58,8.67,8.58,8.67,561348.0,8.1916,8.2775,8.1916,8.2775,561348.0
2015-08-26 13:40:00,8.66,8.67,8.62,8.62,263586.0,8.268,8.2775,8.2298,8.2298,263586.0
2015-08-26 13:45:00,8.62,8.65,8.58,8.59,376128.0,8.2298,8.2584,8.1916,8.2011,376128.0
2015-08-26 13:50:00,8.6,8.66,8.59,8.64,230568.0,8.2107,8.268,8.2011,8.2489,230568.0
2015-08-26 13:55:00,8.65,8.7,8.62,8.68,467922.0,8.2584,8.3062,8.2298,8.2871,467922.0
2015-08-26 14:00:00,8.69,8.69,8.61,8.63,448728.0,8.2966,8.2966,8.2202,8.2393,448728.0
2015-08-26 14:05:00,8.63,8.68,8.63,8.67,306024.0,8.2393,8.2871,8.2393,8.2775,306024.0
2015-08-26 14:10:00,8.67,8.68,8.6,8.61,497280.0,8.2775,8.2871,8.2107,8.2202,497280.0
2015-08-26 14:15:00,8.61,8.62,8.52,8.54,484962.0,8.2202,8.2298,8.1343,8.1534,484962.0
2015-08-26 14:20:00,8.54,8.58,8.52,8.57,346662.0,8.1534,8.1916,8.1343,8.182,346662.0
2015-08-26 14:25:00,8.57,8.6,8.56,8.59,208944.0,8.182,8.2107,8.1725,8.2011,208944.0
2015-08-26 14:30:00,8.59,8.63,8.57,8.63,278244.0,8.2011,8.2393,8.182,8.2393,278244.0
2015-08-26 14:35:00,8.63,8.69,8.63,8.68,474084.0,8.2393,8.2966,8.2393,8.2871,474084.0
2015-08-26 14:40:00,8.69,8.75,8.69,8.74,599772.0,8.2966,8.3539,8.2966,8.3444,599772.0
2015-08-26 14:45:00,8.74,8.82,8.72,8.73,814620.0,8.3444,8.4207,8.3253,8.3348,814620.0
2015-08-26 14:50:00,8.73,8.78,8.73,8.75,362910.0,8.3348,8.3825,8.3348,8.3539,362910.0
2015-08-26 14:55:00,8.75,8.78,8.7,8.77,1016520.0,8.3539,8.3825,8.3062,8.373,1016520.0
2015-08-26 15:00:00,8.77,8.77,8.72,8.74,457842.0,8.373,8.373,8.3253,8.3444,457842.0
2015-08-26 15:05:00,8.75,8.88,8.75,8.88,849366.0,8.3539,8.478,8.3539,8.478,849366.0
2015-08-26 15:10:00,8.88,8.97,8.88,8.96,1764180.0,8.478,8.5639,8.478,8.5544,1764180.0
2015-08-26 15:15:00,8.97,9.0,8.89,8.99,679626.0,8.5639,8.5926,8.4876,8.583,679626.0
2015-08-26 15:20:00,8.99,9.03,8.94,8.97,999120.0,8.583,8.6212,8.5353,8.5639,999120.0
2015-08-26 15:25:00,8.96,8.97,8.91,8.93,371070.0,8.5544,8.5639,8.5067,8.5258,371070.0
2015-08-26 15:30:00,8.94,9.04,8.92,9.03,574170.0,8.5353,8.6308,8.5162,8.6212,574170.0
2015-08-26 15:35:00,9.03,9.03,8.96,8.96,832518.0,8.6212,8.6212,8.5544,8.5544,832518.0
2015-08-26 15:40:00,8.97,9.12,8.95,9.09,1244058.0,8.5639,8.7072,8.5448,8.6785,1244058.0
2015-08-26 15:45:00,9.08,9.13,9.02,9.04,880476.0,8.669,8.7167,8.6117,8.6308,880476.0
2015-08-26 15:50:00,9.04,9.13,9.04,9.13,607194.0,8.6308,8.7167,8.6308,8.7167,607194.0
2015-08-26 15:55:00,9.12,9.13,9.02,9.11,1398738.0,8.7072,8.7167,8.6117,8.6976,1398738.0
2015-08-27 09:30:00,9.46,9.51,9.43,9.45,2162736.0,9.0318,9.0795,9.0031,9.0222,2162736.0
2015-08-27 09:35:00,9.45,9.5,9.42,9.5,1398774.0,9.0222,9.0699,8.9936,9.0699,1398774.0
2015-08-27 09:40:00,9.5,9.55,9.49,9.53,1665396.0,9.0699,9.1177,9.0604,9.0986,1665396.0
2015-08-27 09:45:00,9.54,9.54,9.45,9.46,800694.0,9.1081,9.1081,9.0222,9.0318,800694.0
2015-08-27 09:50:00,9.47,9.51,9.43,9.44,879702.0,9.0413,9.0795,9.0031,9.0127,879702.0
2015-08-27 09:55:00,9.44,9.44,9.39,9.42,1547730.0,9.0127,9.0127,8.9649,8.9936,1547730.0
2015-08-27 10:00:00,9.43,9.45,9.38,9.4,599400.0,9.0031,9.0222,8.9554,8.9745,599400.0
2015-08-27 10:05:00,9.4,9.44,9.37,9.44,448668.0,8.9745,9.0127,8.9458,9.0127,448668.0
2015-08-27 10:10:00,9.44,9.49,9.43,9.46,471570.0,9.0127,9.0604,9.0031,9.0318,471570.0
2015-08-27 10:15:00,9.46,9.49,9.42,9.47,426198.0,9.0318,9.0604,8.9936,9.0413,426198.0
2015-08-27 10:20:00,9.46,9.51,9.44,9.51,328758.0,9.0318,9.0795,9.0127,9.0795,328758.0
2015-08-27 10:25:00,9.52,9.52,9.47,9.48,264174.0,9.089,9.089,9.0413,9.0509,264174.0
2015-08-27 10:30:00,9.48,9.49,9.42,9.45,472266.0,9.0509,9.0604,8.9936,9.0222,472266.0
2015-08-27 10:35:00,9.46,9.51,9.46,9.49,358236.0,9.0318,9.0795,9.0318,9.0604,358236.0
2015-08-27 10:40:00,9.5,9.52,9.49,9.51,401952.0,9.0699,9.089,9.0604,9.0795,401952.0
2015-08-27 10:45:00,9.52,9.6,9.51,9.59,1269258.0,9.089,9.1654,9.0795,9.1559,1269258.0
2015-08-27 10:50:00,9.59,9.59,9.56,9.58,445884.0,9.1559,9.1559,9.1272,9.1463,445884.0
2015-08-27 10:55:00,9.58,9.62,9.58,9.61,722802.0,9.1463,9.1845,9.1463,9.175,722802.0
2015-08-27 11:00:00,9.6,9.64,9.58,9.61,587376.0,9.1654,9.2036,9.1463,9.175,587376.0
2015-08-27 11:05:00,9.62,9.67,9.61,9.62,548112.0,9.1845,9.2323,9.175,9.1845,548112.0
2015-08-27 11:10:00,9.63,9.65,9.62,9.62,1421094.0,9.1941,9.2132,9.1845,9.1845,1421094.0
2015-08-27 11:15:00,9.62,9.63,9.6,9.62,140880.0,9.1845,9.1941,9.1654,9.1845,140880.0
2015-08-27 11:20:00,9.61,9.64,9.6,9.63,207540.0,9.175,9.2036,9.1654,9.1941,207540.0
2015-08-27 11:25:00,9.64,9.64,9.58,9.6,317130.0,9.2036,9.2036,9.1463,9.1654,317130.0
2015-08-27 11:30:00,9.61,9.62,9.57,9.58,278406.0,9.175,9.1845,9.1368,9.1463,278406.0
2015-08-27 11:35:00,9.58,9.58,9.55,9.55,304332.0,9.1463,9.1463,9.1177,9.1177,304332.0
2015-08-27 11:40:00,9.55,9.57,9.54,9.57,148638.0,9.1177,9.1368,9.1081,9.1368,148638.0
2015-08-27 11:45:00,9.56,9.61,9.56,9.61,208392.0,9.1272,9.175,9.1272,9.175,208392.0
2015-08-27 11:50:00,9.61,9.63,9.59,9.63,256002.0,9.175,9.1941,9.1559,9.1941,256002.0
2015-08-27 11:55:00,9.63,9.63,9.59,9.61,330384.0,9.1941,9.1941,9.1559,9.175,330384.0
2015-08-27 12:00:00,9.61,9.65,9.61,9.65,265764.0,9.175,9.2132,9.175,9.2132,265764.0
2015-08-27 12:05:00,9.65,9.72,9.64,9.68,622194.0,9.2132,9.28,9.2036,9.2418,622194.0
2015-08-27 12:10:00,9.68,9.69,9.65,9.66,308760.0,9.2418,9.2513,9.2132,9.2227,308760.0
2015-08-27 12:15:00,9.67,9.69,9.65,9.68,235152.0,9.2323,9.2513,9.2132,9.2418,235152.0
2015-08-27 12:20:00,9.67,9.69,9.66,9.67,269736.0,9.2323,9.2513,9.2227,9.2323,269736.0
2015-08-27 12:25:00,9.67,9.71,9.67,9.71,175086.0,9.2323,9.2704,9.2323,9.2704,175086.0
2015-08-27 12:30:00,9.71,9.72,9.69,9.69,390558.0,9.2704,9.28,9.2513,9.2513,390558.0
2015-08-27 12:35:00,9.69,9.74,9.69,9.73,360774.0,9.2513,9.2991,9.2513,9.2895,360774.0
2015-08-27 12:40:00,9.72,9.72,9.68,9.68,217746.0,9.28,9.28,9.2418,9.2418,217746.0
2015-08-27 12:45:00,9.68,9.71,9.67,9.71,117132.0,9.2418,9.2704,9.2323,9.2704,117132.0
2015-08-27 12:50:00,9.71,9.76,9.71,9.75,248778.0,9.2704,9.3182,9.2704,9.3086,248778.0
2015-08-27 12:55:00,9.76,9.77,9.72,9.76,1232934.0,9.3182,9.3277,9.28,9.3182,1232934.0
2015-08-27 13:00:00,9.76,9.77,9.73,9.74,265914.0,9.3182,9.3277,9.2895,9.2991,265914.0
2015-08-27 13:05:00,9.74,9.78,9.73,9.77,191874.0,9.2991,9.3373,9.2895,9.3277,191874.0
2015-08-27 13:10:00,9.76,9.79,9.76,9.77,301854.0,9.3182,9.3468,9.3182,9.3277,301854.0
2015-08-27 13:15:00,9.78,9.79,9.75,9.76,178602.0,9.3373,9.3468,9.3086,9.3182,178602.0
2015-08-27 13:20:00,9.76,9.78,9.74,9.74,224598.0,9.3182,9.3373,9.2991,9.2991,224598.0
2015-08-27 13:25:00,9.75,9.76,9.73,9.74,455262.0,9.3086,9.3182,9.2895,9.2991,455262.0
2015-08-27 13:30:00,9.74,9.77,9.73,9.74,150270.0,9.2991,9.3277,9.2895,9.2991,150270.0
2015-08-27 13:35:00,9.73,9.73,9.7,9.7,299028.0,9.2895,9.2895,9.2609,9.2609,299028.0
2015-08-27 13:40:00,9.7,9.74,9.7,9.73,300516.0,9.2609,9.2991,9.2609,9.2895,300516.0
2015-08-27 13:45:00,9.74,9.74,9.68,9.7,364428.0,9.2991,9.2991,9.2418,9.2609,364428.0
2015-08-27 13:50:00,9.71,9.72,9.69,9.71,336672.0,9.2704,9.28,9.2513,9.2704,336672.0
2015-08-27 13:55:00,9.71,9.76,9.71,9.76,385794.0,9.2704,9.3182,9.2704,9.3182,385794.0
2015-08-27 14:00:00,9.76,9.76,9.73,9.75,332658.0,9.3182,9.3182,9.2895,9.3086,332658.0
2015-08-27 14:05:00,9.75,9.75,9.72,9.72,241380.0,9.3086,9.3086,9.28,9.28,241380.0
2015-08-27 14:10:00,9.72,9.75,9.71,9.72,165294.0,9.28,9.3086,9.2704,9.28,165294.0
2015-08-27 14:15:00,9.72,9.72,9.61,9.64,641100.0,9.28,9.28,9.175,9.2036,641100.0
2015-08-27 14:20:00,9.64,9.67,9.62,9.64,196854.0,9.2036,9.2323,9.1845,9.2036,196854.0
2015-08-27 14:25:00,9.64,9.65,9.51,9.55,1279008.0,9.2036,9.2132,9.0795,9.1177,1279008.0
2015-08-27 14:30:00,9.55,9.6,9.52,9.53,754266.0,9.1177,9.1654,9.089,9.0986,754266.0
2015-08-27 14:35:00,9.54,9.62,9.53,9.61,434562.0,9.1081,9.1845,9.0986,9.175,434562.0
2015-08-27 14:40:00,9.61,9.61,9.53,9.53,429948.0,9.175,9.175,9.0986,9.0986,429948.0
2015-08-27 14:45:00,9.54,9.57,9.45,9.46,886014.0,9.1081,9.1368,9.0222,9.0318,886014.0
2015-08-27 14:50:00,9.46,9.52,9.44,9.47,550770.0,9.0318,9.089,9.0127,9.0413,550770.0
2015-08-27 14:55:00,9.47,9.48,9.32,9.34,1557678.0,9.0413,9.0509,8.8981,8.9172,1557678.0
2015-08-27 15:00:00,9.34,9.41,9.24,9.24,1572198.0,8.9172,8.984,8.8217,8.8217,1572198.0
2015-08-27 15:05:00,9.24,9.36,9.2,9.35,1290396.0,8.8217,8.9363,8.7835,8.9267,1290396.0
2015-08-27 15:10:00,9.35,9.37,9.29,9.31,873174.0,8.9267,8.9458,8.8695,8.8885,873174.0
2015-08-27 15:15:00,9.31,9.4,9.27,9.39,671844.0,8.8885,8.9745,8.8504,8.9649,671844.0
2015-08-27 15:20:00,9.38,9.38,9.32,9.35,349902.0,8.9554,8.9554,8.8981,8.9267,349902.0
2015-08-27 15:25:00,9.35,9.51,9.32,9.5,1387830.0,8.9267,9.0795,8.8981,9.0699,1387830.0
2015-08-27 15:30:00,9.5,9.6,9.45,9.56,1045740.0,9.0699,9.1654,9.0222,9.1272,1045740.0
2015-08-27 15:35:00,9.58,9.58,9.48,9.51,700728.0,9.1463,9.1463,9.0509,9.0795,700728.0
2015-08-27 15:40:00,9.51,9.62,9.5,9.61,554568.0,9.0795,9.1845,9.0699,9.175,554568.0
2015-08-27 15:45:00,9.61,9.69,9.61,9.68,1096194.0,9.175,9.2513,9.175,9.2418,1096194.0
2015-08-27 15:50:00,9.68,9.7,9.64,9.66,553212.0,9.2418,9.2609,9.2036,9.2227,553212.0
2015-08-27 15:55:00,9.67,9.78,9.67,9.78,1145970.0,9.2323,9.3373,9.2323,9.3373,1145970.0
2015-08-28 09:30:00,9.66,9.73,9.64,9.72,1456146.0,9.2227,9.2895,9.2036,9.28,1456146.0
2015-08-28 09:35:00,9.72,9.74,9.67,9.73,859296.0,9.28,9.2991,9.2323,9.2895,859296.0
2015-08-28 09:40:00,9.73,9.74,9.69,9.72,605676.0,9.2895,9.2991,9.2513,9.28,605676.0
2015-08-28 09:45:00,9.72,9.72,9.63,9.64,579654.0,9.28,9.28,9.1941,9.2036,579654.0
2015-08-28 09:50:00,9.64,9.69,9.63,9.67,1158414.0,9.2036,9.2513,9.1941,9.2323,1158414.0
2015-08-28 09:55:00,9.66,9.76,9.63,9.75,510222.0,9.2227,9.3182,9.1941,9.3086,510222.0
2015-08-28 10:00:00,9.74,9.76,9.7,9.72,509358.0,9.2991,9.3182,9.2609,9.28,509358.0
2015-08-28 10:05:00,9.72,9.74,9.64,9.67,1618362.0,9.28,9.2991,9.2036,9.2323,1618362.0
2015-08-28 10:10:00,9.68,9.72,9.64,9.68,422778.0,9.2418,9.28,9.2036,9.2418,422778.0
2015-08-28 10:15:00,9.69,9.74,9.69,9.72,382422.0,9.2513,9.2991,9.2513,9.28,382422.0
2015-08-28 10:20:00,9.71,9.72,9.67,9.71,477492.0,9.2704,9.28,9.2323,9.2704,477492.0
2015-08-28 10:25:00,9.71,9.78,9.71,9.75,539148.0,9.2704,9.3373,9.2704,9.3086,539148.0
2015-08-28 10:30:00,9.75,9.79,9.74,9.76,444468.0,9.3086,9.3468,9.2991,9.3182,444468.0
2015-08-28 10:35:00,9.76,9.76,9.72,9.73,225636.0,9.3182,9.3182,9.28,9.2895,225636.0
2015-08-28 10:40:00,9.73,9.73,9.68,9.71,295194.0,9.2895,9.2895,9.2418,9.2704,295194.0
2015-08-28 10:45:00,9.72,9.73,9.65,9.68,273048.0,9.28,9.2895,9.2132,9.2418,273048.0
2015-08-28 10:50:00,9.68,9.72,9.67,9.71,205542.0,9.2418,9.28,9.2323,9.2704,205542.0
2015-08-28 10:55:00,9.72,9.73,9.68,9.68,114528.0,9.28,9.2895,9.2418,9.2418,114528.0
2015-08-28 11:00:00,9.69,9.74,9.69,9.74,213294.0,9.2513,9.2991,9.2513,9.2991,213294.0
2015-08-28 11:05:00,9.74,9.75,9.71,9.73,72960.0,9.2991,9.3086,9.2704,9.2895,72960.0
2015-08-28 11:10:00,9.74,9.76,9.73,9.75,732882.0,9.2991,9.3182,9.2895,9.3086,732882.0
2015-08-28 11:15:00,9.76,9.77,9.74,9.76,1545612.0,9.3182,9.3277,9.2991,9.3182,1545612.0
2015-08-28 11:20:00,9.77,9.79,9.77,9.78,309354.0,9.3277,9.3468,9.3277,9.3373,309354.0
2015-08-28 11:25:00,9.79,9.83,9.79,9.81,401016.0,9.3468,9.385,9.3468,9.3659,401016.0
2015-08-28 11:30:00,9.81,9.86,9.8,9.85,545832.0,9.3659,9.4137,9.3564,9.4041,545832.0
2015-08-28 11:35:00,9.84,9.84,9.78,9.79,731502.0,9.3946,9.3946,9.3373,9.3468,731502.0
2015-08-28 11:40:00,9.79,9.79,9.72,9.74,706548.0,9.3468,9.3468,9.28,9.2991,706548.0
2015-08-28 11:45:00,9.74,9.75,9.71,9.72,309354.0,9.2991,9.3086,9.2704,9.28,309354.0
2015-08-28 11:50:00,9.72,9.76,9.69,9.69,304428.0,9.28,9.3182,9.2513,9.2513,304428.0
2015-08-28 11:55:00,9.69,9.69,9.64,9.67,682974.0,9.2513,9.2513,9.2036,9.2323,682974.0
2015-08-28 12:00:00,9.68,9.7,9.66,9.69,210660.0,9.2418,9.2609,9.2227,9.2513,210660.0
2015-08-28 12:05:00,9.68,9.72,9.67,9.67,319944.0,9.2418,9.28,9.2323,9.2323,319944.0
2015-08-28 12:10:00,9.67,9.71,9.65,9.7,326364.0,9.2323,9.2704,9.2132,9.2609,326364.0
2015-08-28 12:15:00,9.71,9.74,9.7,9.72,302088.0,9.2704,9.2991,9.2609,9.28,302088.0
2015-08-28 12:20:00,9.72,9.74,9.69,9.7,212490.0,9.28,9.2991,9.2513,9.2609,212490.0
2015-08-28 12:25:00,9.7,9.73,9.69,9.73,116466.0,9.2609,9.2895,9.2513,9.2895,116466.0
2015-08-28 12:30:00,9.72,9.77,9.72,9.75,150378.0,9.28,9.3277,9.28,9.3086,150378.0
2015-08-28 12:35:00,9.75,9.77,9.73,9.73,111462.0,9.3086,9.3277,9.2895,9.2895,111462.0
2015-08-28 12:40:00,9.73,9.76,9.72,9.72,74658.0,9.2895,9.3182,9.28,9.28,74658.0
2015-08-28 12:45:00,9.73,9.74,9.71,9.74,169986.0,9.2895,9.2991,9.2704,9.2991,169986.0
2015-08-28 12:50:00,9.73,9.75,9.73,9.74,118044.0,9.2895,9.3086,9.2895,9.2991,118044.0
2015-08-28 12:55:00,9.74,9.74,9.72,9.72,140778.0,9.2991,9.2991,9.28,9.28,140778.0
2015-08-28 13:00:00,9.72,9.73,9.69,9.71,82632.0,9.28,9.2895,9.2513,9.2704,82632.0
2015-08-28 13:05:00,9.71,9.73,9.71,9.72,85320.0,9.2704,9.2895,9.2704,9.28,85320.0
2015-08-28 13:10:00,9.72,9.74,9.71,9.71,42924.0,9.28,9.2991,9.2704,9.2704,42924.0
2015-08-28 13:15:00,9.71,9.74,9.71,9.73,115080.0,9.2704,9.2991,9.2704,9.2895,115080.0
2015-08-28 13:20:00,9.74,9.74,9.71,9.72,91860.0,9.2991,9.2991,9.2704,9.28,91860.0
2015-08-28 13:25:00,9.72,9.72,9.63,9.63,361200.0,9.28,9.28,9.1941,9.1941,361200.0
2015-08-28 13:30:00,9.64,9.67,9.63,9.65,273324.0,9.2036,9.2323,9.1941,9.2132,273324.0
2015-08-28 13:35:00,9.64,9.64,9.58,9.59,1046916.0,9.2036,9.2036,9.1463,9.1559,1046916.0
2015-08-28 13:40:00,9.58,9.63,9.57,9.63,381102.0,9.1463,9.1941,9.1368,9.1941,381102.0
2015-08-28 13:45:00,9.62,9.66,9.62,9.64,279324.0,9.1845,9.2227,9.1845,9.2036,279324.0
2015-08-28 13:50:00,9.65,9.68,9.64,9.68,232572.0,9.2132,9.2418,9.2036,9.2418,232572.0
2015-08-28 13:55:00,9.67,9.69,9.65,9.65,175716.0,9.2323,9.2513,9.2132,9.2132,175716.0
2015-08-28 14:00:00,9.66,9.73,9.66,9.71,457116.0,9.2227,9.2895,9.2227,9.2704,457116.0
2015-08-28 14:05:00,9.71,9.74,9.71,9.73,382746.0,9.2704,9.2991,9.2704,9.2895,382746.0
2015-08-28 14:10:00,9.73,9.73,9.68,9.69,240900.0,9.2895,9.2895,9.2418,9.2513,240900.0
2015-08-28 14:15:00,9.69,9.7,9.66,9.67,142872.0,9.2513,9.2609,9.2227,9.2323,142872.0
2015-08-28 14:20:00,9.68,9.71,9.67,9.68,120096.0,9.2418,9.2704,9.2323,9.2418,120096.0
2015-08-28 14:25:00,9.68,9.7,9.65,9.7,109986.0,9.2418,9.2609,9.2132,9.2609,109986.0
2015-08-28 14:30:00,9.69,9.71,9.66,9.66,155874.0,9.2513,9.2704,9.2227,9.2227,155874.0
2015-08-28 14:35:00,9.65,9.69,9.63,9.68,222966.0,9.2132,9.2513,9.1941,9.2418,222966.0
2015-08-28 14:40:00,9.68,9.69,9.66,9.67,134700.0,9.2418,9.2513,9.2227,9.2323,134700.0
2015-08-28 14:45:00,9.69,9.75,9.69,9.73,225054.0,9.2513,9.3086,9.2513,9.2895,225054.0
2015-08-28 14:50:00,9.74,9.74,9.69,9.71,178632.0,9.2991,9.2991,9.2513,9.2704,178632.0
2015-08-28 14:55:00,9.7,9.74,9.7,9.73,144582.0,9.2609,9.2991,9.2609,9.2895,144582.0
2015-08-28 15:00:00,9.74,9.74,9.68,9.72,152934.0,9.2991,9.2991,9.2418,9.28,152934.0
2015-08-28 15:05:00,9.72,9.74,9.69,9.72,189570.0,9.28,9.2991,9.2513,9.28,189570.0
2015-08-28 15:10:00,9.72,9.73,9.68,9.7,2099364.0,9.28,9.2895,9.2418,9.2609,2099364.0
2015-08-28 15:15:00,9.69,9.72,9.67,9.7,1304112.0,9.2513,9.28,9.2323,9.2609,1304112.0
2015-08-28 15:20:00,9.69,9.71,9.64,9.65,416640.0,9.2513,9.2704,9.2036,9.2132,416640.0
2015-08-28 15:25:00,9.65,9.7,9.64,9.68,236064.0,9.2132,9.2609,9.2036,9.2418,236064.0
2015-08-28 15:30:00,9.68,9.69,9.65,9.65,338940.0,9.2418,9.2513,9.2132,9.2132,338940.0
2015-08-28 15:35:00,9.65,9.66,9.6,9.63,453684.0,9.2132,9.2227,9.1654,9.1941,453684.0
2015-08-28 15:40:00,9.62,9.67,9.58,9.65,729102.0,9.1845,9.2323,9.1463,9.2132,729102.0
2015-08-28 15:45:00,9.65,9.68,9.63,9.65,663330.0,9.2132,9.2418,9.1941,9.2132,663330.0
2015-08-28 15:50:00,9.66,9.76,9.66,9.7,604932.0,9.2227,9.3182,9.2227,9.2609,604932.0
2015-08-28 15:55:00,9.7,9.79,9.7,9.78,2150790.0,9.2609,9.3468,9.2609,9.3373,2150790.0
2015-08-31 09:30:00,9.6,9.66,9.6,9.62,782742.0,9.1654,9.2227,9.1654,9.1845,782742.0
2015-08-31 09:35:00,9.63,9.65,9.56,9.57,605352.0,9.1941,9.2132,9.1272,9.1368,605352.0
2015-08-31 09:40:00,9.56,9.58,9.54,9.57,229566.0,9.1272,9.1463,9.1081,9.1368,229566.0
2015-08-31 09:45:00,9.56,9.61,9.52,9.53,327258.0,9.1272,9.175,9.089,9.0986,327258.0
2015-08-31 09:50:00,9.53,9.59,9.52,9.59,464466.0,9.0986,9.1559,9.089,9.1559,464466.0
2015-08-31 09:55:00,9.58,9.59,9.5,9.51,231258.0,9.1463,9.1559,9.0699,9.0795,231258.0
2015-08-31 10:00:00,9.5,9.5,9.45,9.45,564336.0,9.0699,9.0699,9.0222,9.0222,564336.0
2015-08-31 10:05:00,9.46,9.51,9.44,9.5,464136.0,9.0318,9.0795,9.0127,9.0699,464136.0
2015-08-31 10:10:00,9.49,9.51,9.47,9.5,183102.0,9.0604,9.0795,9.0413,9.0699,183102.0
2015-08-31 10:15:00,9.49,9.54,9.48,9.52,206544.0,9.0604,9.1081,9.0509,9.089,206544.0
2015-08-31 10:20:00,9.52,9.54,9.51,9.54,151338.0,9.089,9.1081,9.0795,9.1081,151338.0
2015-08-31 10:25:00,9.54,9.61,9.53,9.59,395994.0,9.1081,9.175,9.0986,9.1559,395994.0
2015-08-31 10:30:00,9.59,9.6,9.58,9.6,376338.0,9.1559,9.1654,9.1463,9.1654,376338.0
2015-08-31 10:35:00,9.6,9.64,9.59,9.63,293232.0,9.1654,9.2036,9.1559,9.1941,293232.0
2015-08-31 10:40:00,9.64,9.65,9.61,9.62,380124.0,9.2036,9.2132,9.175,9.1845,380124.0
2015-08-31 10:45:00,9.62,9.62,9.6,9.6,113148.0,9.1845,9.1845,9.1654,9.1654,113148.0
2015-08-31 10:50:00,9.6,9.62,9.58,9.62,153684.0,9.1654,9.1845,9.1463,9.1845,153684.0
2015-08-31 10:55:00,9.62,9.62,9.57,9.58,269712.0,9.1845,9.1845,9.1368,9.1463,269712.0
2015-08-31 11:00:00,9.58,9.58,9.53,9.54,419514.0,9.1463,9.1463,9.0986,9.1081,419514.0
2015-08-31 11:05:00,9.55,9.56,9.51,9.54,249222.0,9.1177,9.1272,9.0795,9.1081,249222.0
2015-08-31 11:10:00,9.54,9.57,9.53,9.57,156990.0,9.1081,9.1368,9.0986,9.1368,156990.0
2015-08-31 11:15:00,9.57,9.61,9.57,9.59,248598.0,9.1368,9.175,9.1368,9.1559,248598.0
2015-08-31 11:20:00,9.6,9.61,9.58,9.61,40200.0,9.1654,9.175,9.1463,9.175,40200.0
2015-08-31 11:25:00,9.6,9.65,9.6,9.63,176712.0,9.1654,9.2132,9.1654,9.1941,176712.0
2015-08-31 11:30:00,9.63,9.64,9.59,9.62,135090.0,9.1941,9.2036,9.1559,9.1845,135090.0
2015-08-31 11:35:00,9.61,9.65,9.6,9.64,264102.0,9.175,9.2132,9.1654,9.2036,264102.0
2015-08-31 11:40:00,9.65,9.75,9.65,9.73,865842.0,9.2132,9.3086,9.2132,9.2895,865842.0
2015-08-31 11:45:00,9.73,9.73,9.68,9.7,241722.0,9.2895,9.2895,9.2418,9.2609,241722.0
2015-08-31 11:50:00,9.67,9.68,9.65,9.67,110328.0,9.2323,9.2418,9.2132,9.2323,110328.0
2015-08-31 11:55:00,9.67,9.67,9.63,9.66,271866.0,9.2323,9.2323,9.1941,9.2227,271866.0
2015-08-31 12:00:00,9.67,9.7,9.67,9.69,185472.0,9.2323,9.2609,9.2323,9.2513,185472.0
2015-08-31 12:05:00,9.7,9.7,9.65,9.66,84960.0,9.2609,9.2609,9.2132,9.2227,84960.0
2015-08-31 12:10:00,9.66,9.67,9.64,9.66,131568.0,9.2227,9.2323,9.2036,9.2227,131568.0
2015-08-31 12:15:00,9.65,9.68,9.65,9.67,133458.0,9.2132,9.2418,9.2132,9.2323,133458.0
2015-08-31 12:20:00,9.68,9.69,9.66,9.67,157062.0,9.2418,9.2513,9.2227,9.2323,157062.0
2015-08-31 12:25:00,9.67,9.71,9.67,9.7,161010.0,9.2323,9.2704,9.2323,9.2609,161010.0
2015-08-31 12:30:00,9.72,9.72,9.68,9.69,86754.0,9.28,9.28,9.2418,9.2513,86754.0
2015-08-31 12:35:00,9.68,9.7,9.67,9.7,68478.0,9.2418,9.2609,9.2323,9.2609,68478.0
2015-08-31 12:40:00,9.7,9.7,9.67,9.69,131754.0,9.2609,9.2609,9.2323,9.2513,131754.0
2015-08-31 12:45:00,9.69,9.7,9.67,9.68,65898.0,9.2513,9.2609,9.2323,9.2418,65898.0
2015-08-31 12:50:00,9.69,9.71,9.67,9.71,103824.0,9.2513,9.2704,9.2323,9.2704,103824.0
2015-08-31 12:55:00,9.71,9.71,9.66,9.66,134004.0,9.2704,9.2704,9.2227,9.2227,134004.0
2015-08-31 13:00:00,9.66,9.68,9.66,9.67,64710.0,9.2227,9.2418,9.2227,9.2323,64710.0
2015-08-31 13:05:00,9.67,9.69,9.67,9.68,51528.0,9.2323,9.2513,9.2323,9.2418,51528.0
2015-08-31 13:10:00,9.68,9.69,9.67,9.67,51546.0,9.2418,9.2513,9.2323,9.2323,51546.0
2015-08-31 13:15:00,9.67,9.68,9.66,9.67,72582.0,9.2323,9.2418,9.2227,9.2323,72582.0
2015-08-31 13:20:00,9.67,9.67,9.61,9.63,217242.0,9.2323,9.2323,9.175,9.1941,217242.0
2015-08-31 13:25:00,9.63,9.65,9.63,9.63,104424.0,9.1941,9.2132,9.1941,9.1941,104424.0
2015-08-31 13:30:00,9.63,9.64,9.58,9.59,251844.0,9.1941,9.2036,9.1463,9.1559,251844.0
2015-08-31 13:35:00,9.58,9.61,9.58,9.6,49128.0,9.1463,9.175,9.1463,9.1654,49128.0
2015-08-31 13:40:00,9.6,9.63,9.59,9.62,75240.0,9.1654,9.1941,9.1559,9.1845,75240.0
2015-08-31 13:45:00,9.62,9.62,9.59,9.59,76548.0,9.1845,9.1845,9.1559,9.1559,76548.0
2015-08-31 13:50:00,9.59,9.62,9.58,9.62,116766.0,9.1559,9.1845,9.1463,9.1845,116766.0
2015-08-31 13:55:00,9.61,9.61,9.59,9.61,47142.0,9.175,9.175,9.1559,9.175,47142.0
2015-08-31 14:00:00,9.61,9.64,9.6,9.6,88440.0,9.175,9.2036,9.1654,9.1654,88440.0
2015-08-31 14:05:00,9.6,9.6,9.56,9.58,268146.0,9.1654,9.1654,9.1272,9.1463,268146.0
2015-08-31 14:10:00,9.57,9.57,9.53,9.53,146778.0,9.1368,9.1368,9.0986,9.0986,146778.0
2015-08-31 14:15:00,9.53,9.54,9.52,9.52,171648.0,9.0986,9.1081,9.089,9.089,171648.0
2015-08-31 14:20:00,9.52,9.57,9.52,9.56,255060.0,9.089,9.1368,9.089,9.1272,255060.0
2015-08-31 14:25:00,9.57,9.58,9.55,9.56,151512.0,9.1368,9.1463,9.1177,9.1272,151512.0
2015-08-31 14:30:00,9.56,9.6,9.55,9.58,204042.0,9.1272,9.1654,9.1177,9.1463,204042.0
2015-08-31 14:35:00,9.58,9.58,9.54,9.55,87360.0,9.1463,9.1463,9.1081,9.1177,87360.0
2015-08-31 14:40:00,9.55,9.56,9.54,9.54,281490.0,9.1177,9.1272,9.1081,9.1081,281490.0
2015-08-31 14:45:00,9.54,9.54,9.51,9.51,131220.0,9.1081,9.1081,9.0795,9.0795,131220.0
2015-08-31 14:50:00,9.51,9.51,9.47,9.47,316908.0,9.0795,9.0795,9.0413,9.0413,316908.0
2015-08-31 14:55:00,9.48,9.49,9.46,9.49,177012.0,9.0509,9.0604,9.0318,9.0604,177012.0
2015-08-31 15:00:00,9.49,9.54,9.49,9.52,487986.0,9.0604,9.1081,9.0604,9.089,487986.0
2015-08-31 15:05:00,9.52,9.59,9.52,9.58,294108.0,9.089,9.1559,9.089,9.1463,294108.0
2015-08-31 15:10:00,9.58,9.58,9.56,9.56,126798.0,9.1463,9.1463,9.1272,9.1272,126798.0
2015-08-31 15:15:00,9.56,9.56,9.51,9.52,276594.0,9.1272,9.1272,9.0795,9.089,276594.0
2015-08-31 15:20:00,9.51,9.54,9.49,9.54,189414.0,9.0795,9.1081,9.0604,9.1081,189414.0
2015-08-31 15:25:00,9.53,9.54,9.49,9.51,102108.0,9.0986,9.1081,9.0604,9.0795,102108.0
2015-08-31 15:30:00,9.51,9.61,9.5,9.59,289194.0,9.0795,9.175,9.0699,9.1559,289194.0
2015-08-31 15:35:00,9.58,9.58,9.53,9.53,335454.0,9.1463,9.1463,9.0986,9.0986,335454.0
2015-08-31 15:40:00,9.53,9.61,9.53,9.61,414570.0,9.0986,9.175,9.0986,9.175,414570.0
2015-08-31 15:45:00,9.61,9.63,9.58,9.59,397314.0,9.175,9.1941,9.1463,9.1559,397314.0
2015-08-31 15:50:00,9.6,9.62,9.58,9.6,414342.0,9.1654,9.1845,9.1463,9.1654,414342.0
2015-08-31 15:55:00,9.61,9.61,9.52,9.52,1071900.0,9.175,9.175,9.089,9.089,1071900.0
2015-09-01 09:30:00,8.89,8.98,8.85,8.92,1550340.0,8.4876,8.5735,8.4494,8.5162,1550340.0
2015-09-01 09:35:00,8.91,9.01,8.91,9.0,1397526.0,8.5067,8.6021,8.5067,8.5926,1397526.0
2015-09-01 09:40:00,9.0,9.02,8.94,9.01,1281576.0,8.5926,8.6117,8.5353,8.6021,1281576.0
2015-09-01 09:45:00,9.02,9.11,9.02,9.04,1628916.0,8.6117,8.6976,8.6117,8.6308,1628916.0
2015-09-01 09:50:00,9.04,9.07,8.99,9.02,565422.0,8.6308,8.6594,8.583,8.6117,565422.0
2015-09-01 09:55:00,9.03,9.04,8.96,8.99,762834.0,8.6212,8.6308,8.5544,8.583,762834.0
2015-09-01 10:00:00,8.98,8.99,8.89,8.89,898188.0,8.5735,8.583,8.4876,8.4876,898188.0
2015-09-01 10:05:00,8.88,8.92,8.86,8.91,800496.0,8.478,8.5162,8.4589,8.5067,800496.0
2015-09-01 10:10:00,8.91,8.94,8.9,8.92,397542.0,8.5067,8.5353,8.4971,8.5162,397542.0
2015-09-01 10:15:00,8.91,8.98,8.9,8.92,400518.0,8.5067,8.5735,8.4971,8.5162,400518.0
2015-09-01 10:20:00,8.93,8.94,8.9,8.94,150534.0,8.5258,8.5353,8.4971,8.5353,150534.0
2015-09-01 10:25:00,8.94,9.03,8.94,9.03,537666.0,8.5353,8.6212,8.5353,8.6212,537666.0
2015-09-01 10:30:00,9.03,9.03,8.97,9.02,309246.0,8.6212,8.6212,8.5639,8.6117,309246.0
2015-09-01 10:35:00,9.03,9.09,9.02,9.02,921810.0,8.6212,8.6785,8.6117,8.6117,921810.0
2015-09-01 10:40:00,9.04,9.04,8.96,8.97,411912.0,8.6308,8.6308,8.5544,8.5639,411912.0
2015-09-01 10:45:00,8.97,8.99,8.93,8.97,332634.0,8.5639,8.583,8.5258,8.5639,332634.0
2015-09-01 10:50:00,8.97,8.97,8.92,8.93,282954.0,8.5639,8.5639,8.5162,8.5258,282954.0
2015-09-01 10:55:00,8.93,8.98,8.91,8.97,376920.0,8.5258,8.5735,8.5067,8.5639,376920.0
2015-09-01 11:00:00,8.97,8.99,8.91,8.95,224352.0,8.5639,8.583,8.5067,8.5448,224352.0
2015-09-01 11:05:00,8.95,9.01,8.94,9.0,328638.0,8.5448,8.6021,8.5353,8.5926,328638.0
2015-09-01 11:10:00,9.0,9.04,8.99,9.03,314490.0,8.5926,8.6308,8.583,8.6212,314490.0
2015-09-01 11:15:00,9.03,9.06,9.0,9.04,199194.0,8.6212,8.6499,8.5926,8.6308,199194.0
2015-09-01 11:20:00,9.03,9.07,9.02,9.05,257340.0,8.6212,8.6594,8.6117,8.6403,257340.0
2015-09-01 11:25:00,9.04,9.04,8.99,8.99,236844.0,8.6308,8.6308,8.583,8.583,236844.0
2015-09-01 11:30:00,9.0,9.03,8.97,9.01,208398.0,8.5926,8.6212,8.5639,8.6021,208398.0
2015-09-01 11:35:00,9.02,9.04,8.99,9.01,127158.0,8.6117,8.6308,8.583,8.6021,127158.0
2015-09-01 11:40:00,9.0,9.0,8.96,8.99,228792.0,8.5926,8.5926,8.5544,8.583,228792.0
2015-09-01 11:45:00,8.98,9.02,8.96,9.02,171276.0,8.5735,8.6117,8.5544,8.6117,171276.0
2015-09-01 11:50:00,9.02,9.02,8.97,9.01,128790.0,8.6117,8.6117,8.5639,8.6021,128790.0
2015-09-01 11:55:00,9.0,9.02,8.96,8.97,176040.0,8.5926,8.6117,8.5544,8.5639,176040.0
2015-09-01 12:00:00,8.98,9.0,8.92,8.93,321012.0,8.5735,8.5926,8.5162,8.5258,321012.0
2015-09-01 12:05:00,8.93,8.93,8.91,8.92,300570.0,8.5258,8.5258,8.5067,8.5162,300570.0
2015-09-01 12:10:00,8.92,8.94,8.91,8.93,95892.0,8.5162,8.5353,8.5067,8.5258,95892.0
2015-09-01 12:15:00,8.93,8.97,8.93,8.97,265086.0,8.5258,8.5639,8.5258,8.5639,265086.0
2015-09-01 12:20:00,8.97,8.97,8.92,8.93,508164.0,8.5639,8.5639,8.5162,8.5258,508164.0
2015-09-01 12:25:00,8.93,8.93,8.87,8.88,307206.0,8.5258,8.5258,8.4685,8.478,307206.0
2015-09-01 12:30:00,8.88,8.89,8.85,8.89,844764.0,8.478,8.4876,8.4494,8.4876,844764.0
2015-09-01 12:35:00,8.89,8.9,8.86,8.88,163764.0,8.4876,8.4971,8.4589,8.478,163764.0
2015-09-01 12:40:00,8.89,8.9,8.78,8.83,1015866.0,8.4876,8.4971,8.3825,8.4303,1015866.0
2015-09-01 12:45:00,8.84,8.85,8.8,8.81,417450.0,8.4398,8.4494,8.4016,8.4112,417450.0
2015-09-01 12:50:00,8.81,8.82,8.78,8.82,396342.0,8.4112,8.4207,8.3825,8.4207,396342.0
2015-09-01 12:55:00,8.82,8.82,8.78,8.78,367008.0,8.4207,8.4207,8.3825,8.3825,367008.0
2015-09-01 13:00:00,8.78,8.89,8.78,8.88,628362.0,8.3825,8.4876,8.3825,8.478,628362.0
2015-09-01 13:05:00,8.88,8.88,8.79,8.79,446418.0,8.478,8.478,8.3921,8.3921,446418.0
2015-09-01 13:10:00,8.79,8.81,8.75,8.76,540474.0,8.3921,8.4112,8.3539,8.3634,540474.0
2015-09-01 13:15:00,8.77,8.83,8.75,8.78,310428.0,8.373,8.4303,8.3539,8.3825,310428.0
2015-09-01 13:20:00,8.78,8.8,8.76,8.79,239676.0,8.3825,8.4016,8.3634,8.3921,239676.0
2015-09-01 13:25:00,8.79,8.87,8.78,8.85,725202.0,8.3921,8.4685,8.3825,8.4494,725202.0
2015-09-01 13:30:00,8.84,8.88,8.82,8.85,499038.0,8.4398,8.478,8.4207,8.4494,499038.0
2015-09-01 13:35:00,8.86,8.88,8.82,8.83,248400.0,8.4589,8.478,8.4207,8.4303,248400.0
2015-09-01 13:40:00,8.83,8.88,8.81,8.87,243966.0,8.4303,8.478,8.4112,8.4685,243966.0
2015-09-01 13:45:00,8.87,8.88,8.85,8.86,263508.0,8.4685,8.478,8.4494,8.4589,263508.0
2015-09-01 13:50:00,8.87,8.89,8.85,8.89,215130.0,8.4685,8.4876,8.4494,8.4876,215130.0
2015-09-01 13:55:00,8.89,8.89,8.87,8.89,290724.0,8.4876,8.4876,8.4685,8.4876,290724.0
2015-09-01 14:00:00,8.88,8.88,8.82,8.85,372216.0,8.478,8.478,8.4207,8.4494,372216.0
2015-09-01 14:05:00,8.84,8.86,8.82,8.82,239676.0,8.4398,8.4589,8.4207,8.4207,239676.0
2015-09-01 14:10:00,8.82,8.83,8.79,8.81,503202.0,8.4207,8.4303,8.3921,8.4112,503202.0
2015-09-01 14:15:00,8.81,8.81,8.74,8.75,415002.0,8.4112,8.4112,8.3444,8.3539,415002.0
2015-09-01 14:20:00,8.74,8.81,8.74,8.8,548784.0,8.3444,8.4112,8.3444,8.4016,548784.0
2015-09-01 14:25:00,8.8,8.82,8.78,8.78,288108.0,8.4016,8.4207,8.3825,8.3825,288108.0
2015-09-01 14:30:00,8.78,8.87,8.77,8.85,460260.0,8.3825,8.4685,8.373,8.4494,460260.0
2015-09-01 14:35:00,8.85,8.91,8.83,8.91,520080.0,8.4494,8.5067,8.4303,8.5067,520080.0
2015-09-01 14:40:00,8.91,8.92,8.83,8.83,470688.0,8.5067,8.5162,8.4303,8.4303,470688.0
2015-09-01 14:45:00,8.82,8.86,8.81,8.81,202002.0,8.4207,8.4589,8.4112,8.4112,202002.0
2015-09-01 14:50:00,8.82,8.89,8.8,8.8,530028.0,8.4207,8.4876,8.4016,8.4016,530028.0
2015-09-01 14:55:00,8.81,8.84,8.78,8.79,281880.0,8.4112,8.4398,8.3825,8.3921,281880.0
2015-09-01 15:00:00,8.79,8.82,8.74,8.77,510558.0,8.3921,8.4207,8.3444,8.373,510558.0
2015-09-01 15:05:00,8.76,8.8,8.73,8.78,564462.0,8.3634,8.4016,8.3348,8.3825,564462.0
2015-09-01 15:10:00,8.76,8.81,8.74,8.79,426822.0,8.3634,8.4112,8.3444,8.3921,426822.0
2015-09-01 15:15:00,8.8,8.8,8.75,8.75,184014.0,8.4016,8.4016,8.3539,8.3539,184014.0
2015-09-01 15:20:00,8.76,8.8,8.74,8.77,401466.0,8.3634,8.4016,8.3444,8.373,401466.0
2015-09-01 15:25:00,8.78,8.79,8.69,8.7,693060.0,8.3825,8.3921,8.2966,8.3062,693060.0
2015-09-01 15:30:00,8.7,8.72,8.68,8.69,387042.0,8.3062,8.3253,8.2871,8.2966,387042.0
2015-09-01 15:35:00,8.7,8.7,8.63,8.65,1322766.0,8.3062,8.3062,8.2393,8.2584,1322766.0
2015-09-01 15:40:00,8.65,8.65,8.53,8.6,1506018.0,8.2584,8.2584,8.1439,8.2107,1506018.0
2015-09-01 15:45:00,8.6,8.68,8.58,8.65,1518930.0,8.2107,8.2871,8.1916,8.2584,1518930.0
2015-09-01 15:50:00,8.66,8.71,8.64,8.69,1596786.0,8.268,8.3157,8.2489,8.2966,1596786.0
2015-09-01 15:55:00,8.67,8.8,8.66,8.69,1966464.0,8.2775,8.4016,8.268,8.2966,1966464.0
2015-09-02 09:30:00,9.07,9.08,8.99,8.99,1516590.0,8.6594,8.669,8.583,8.583,1516590.0
2015-09-02 09:35:00,8.99,9.02,8.95,9.01,1140594.0,8.583,8.6117,8.5448,8.6021,1140594.0
2015-09-02 09:40:00,9.01,9.04,8.94,8.95,391890.0,8.6021,8.6308,8.5353,8.5448,391890.0
2015-09-02 09:45:00,8.94,8.97,8.91,8.97,294060.0,8.5353,8.5639,8.5067,8.5639,294060.0
2015-09-02 09:50:00,8.97,8.99,8.95,8.99,180798.0,8.5639,8.583,8.5448,8.583,180798.0
2015-09-02 09:55:00,8.99,8.99,8.92,8.93,204444.0,8.583,8.583,8.5162,8.5258,204444.0
2015-09-02 10:00:00,8.93,8.97,8.92,8.92,158406.0,8.5258,8.5639,8.5162,8.5162,158406.0
2015-09-02 10:05:00,8.92,9.0,8.92,8.98,235788.0,8.5162,8.5926,8.5162,8.5735,235788.0
2015-09-02 10:10:00,8.96,8.98,8.91,8.97,217524.0,8.5544,8.5735,8.5067,8.5639,217524.0
2015-09-02 10:15:00,8.97,8.97,8.86,8.86,275322.0,8.5639,8.5639,8.4589,8.4589,275322.0
2015-09-02 10:20:00,8.86,8.89,8.85,8.89,214500.0,8.4589,8.4876,8.4494,8.4876,214500.0
2015-09-02 10:25:00,8.89,8.9,8.84,8.84,233904.0,8.4876,8.4971,8.4398,8.4398,233904.0
2015-09-02 10:30:00,8.83,8.83,8.79,8.83,333534.0,8.4303,8.4303,8.3921,8.4303,333534.0
2015-09-02 10:35:00,8.83,8.86,8.81,8.81,240630.0,8.4303,8.4589,8.4112,8.4112,240630.0
2015-09-02 10:40:00,8.81,8.86,8.81,8.84,91140.0,8.4112,8.4589,8.4112,8.4398,91140.0
2015-09-02 10:45:00,8.83,8.84,8.77,8.78,220338.0,8.4303,8.4398,8.373,8.3825,220338.0
2015-09-02 10:50:00,8.79,8.82,8.78,8.79,244344.0,8.3921,8.4207,8.3825,8.3921,244344.0
2015-09-02 10:55:00,8.81,8.86,8.81,8.85,68526.0,8.4112,8.4589,8.4112,8.4494,68526.0
2015-09-02 11:00:00,8.85,8.88,8.84,8.86,272160.0,8.4494,8.478,8.4398,8.4589,272160.0
2015-09-02 11:05:00,8.86,8.88,8.84,8.86,81630.0,8.4589,8.478,8.4398,8.4589,81630.0
2015-09-02 11:10:00,8.87,8.88,8.85,8.85,79464.0,8.4685,8.478,8.4494,8.4494,79464.0
2015-09-02 11:15:00,8.86,8.91,8.83,8.89,284796.0,8.4589,8.5067,8.4303,8.4876,284796.0
2015-09-02 11:20:00,8.89,8.94,8.88,8.93,360006.0,8.4876,8.5353,8.478,8.5258,360006.0
2015-09-02 11:25:00,8.93,8.94,8.9,8.91,121512.0,8.5258,8.5353,8.4971,8.5067,121512.0
2015-09-02 11:30:00,8.92,8.92,8.88,8.88,189156.0,8.5162,8.5162,8.478,8.478,189156.0
2015-09-02 11:35:00,8.88,8.88,8.83,8.85,291456.0,8.478,8.478,8.4303,8.4494,291456.0
2015-09-02 11:40:00,8.85,8.88,8.84,8.88,146490.0,8.4494,8.478,8.4398,8.478,146490.0
2015-09-02 11:45:00,8.87,8.89,8.84,8.84,98280.0,8.4685,8.4876,8.4398,8.4398,98280.0
2015-09-02 11:50:00,8.84,8.84,8.79,8.8,202416.0,8.4398,8.4398,8.3921,8.4016,202416.0
2015-09-02 11:55:00,8.8,8.83,8.78,8.83,201906.0,8.4016,8.4303,8.3825,8.4303,201906.0
2015-09-02 12:00:00,8.81,8.83,8.81,8.81,114600.0,8.4112,8.4303,8.4112,8.4112,114600.0
2015-09-02 12:05:00,8.81,8.82,8.78,8.79,71400.0,8.4112,8.4207,8.3825,8.3921,71400.0
2015-09-02 12:10:00,8.8,8.8,8.78,8.8,73800.0,8.4016,8.4016,8.3825,8.4016,73800.0
2015-09-02 12:15:00,8.81,8.82,8.79,8.81,113940.0,8.4112,8.4207,8.3921,8.4112,113940.0
2015-09-02 12:20:00,8.81,8.84,8.81,8.84,156828.0,8.4112,8.4398,8.4112,8.4398,156828.0
2015-09-02 12:25:00,8.83,8.87,8.83,8.85,332388.0,8.4303,8.4685,8.4303,8.4494,332388.0
2015-09-02 12:30:00,8.85,8.88,8.85,8.86,147600.0,8.4494,8.478,8.4494,8.4589,147600.0
2015-09-02 12:35:00,8.86,8.91,8.86,8.91,129078.0,8.4589,8.5067,8.4589,8.5067,129078.0
2015-09-02 12:40:00,8.91,8.94,8.88,8.93,545418.0,8.5067,8.5353,8.478,8.5258,545418.0
2015-09-02 12:45:00,8.94,8.97,8.91,8.96,293688.0,8.5353,8.5639,8.5067,8.5544,293688.0
2015-09-02 12:50:00,8.96,8.96,8.91,8.92,162690.0,8.5544,8.5544,8.5067,8.5162,162690.0
2015-09-02 12:55:00,8.93,8.99,8.93,8.98,327078.0,8.5258,8.583,8.5258,8.5735,327078.0
2015-09-02 13:00:00,8.99,8.99,8.95,8.96,134754.0,8.583,8.583,8.5448,8.5544,134754.0
2015-09-02 13:05:00,8.96,8.96,8.93,8.95,144270.0,8.5544,8.5544,8.5258,8.5448,144270.0
2015-09-02 13:10:00,8.96,8.99,8.96,8.98,126732.0,8.5544,8.583,8.5544,8.5735,126732.0
2015-09-02 13:15:00,8.97,8.98,8.95,8.95,84588.0,8.5639,8.5735,8.5448,8.5448,84588.0
2015-09-02 13:20:00,8.96,9.01,8.96,9.0,237060.0,8.5544,8.6021,8.5544,8.5926,237060.0
2015-09-02 13:25:00,9.0,9.03,8.98,9.03,382044.0,8.5926,8.6212,8.5735,8.6212,382044.0
2015-09-02 13:30:00,9.02,9.02,8.99,8.99,178734.0,8.6117,8.6117,8.583,8.583,178734.0
2015-09-02 13:35:00,9.0,9.0,8.96,8.97,513378.0,8.5926,8.5926,8.5544,8.5639,513378.0
2015-09-02 13:40:00,8.97,8.99,8.97,8.98,116946.0,8.5639,8.583,8.5639,8.5735,116946.0
2015-09-02 13:45:00,8.99,9.0,8.98,8.98,86418.0,8.583,8.5926,8.5735,8.5735,86418.0
2015-09-02 13:50:00,8.99,8.99,8.94,8.98,118038.0,8.583,8.583,8.5353,8.5735,118038.0
2015-09-02 13:55:00,8.97,8.98,8.96,8.96,39828.0,8.5639,8.5735,8.5544,8.5544,39828.0
2015-09-02 14:00:00,8.97,9.01,8.93,8.97,148566.0,8.5639,8.6021,8.5258,8.5639,148566.0
2015-09-02 14:05:00,8.96,9.0,8.96,8.98,154950.0,8.5544,8.5926,8.5544,8.5735,154950.0
2015-09-02 14:10:00,8.99,9.05,8.99,9.02,307374.0,8.583,8.6403,8.583,8.6117,307374.0
2015-09-02 14:15:00,9.03,9.05,9.01,9.02,244458.0,8.6212,8.6403,8.6021,8.6117,244458.0
2015-09-02 14:20:00,9.02,9.03,9.01,9.02,140172.0,8.6117,8.6212,8.6021,8.6117,140172.0
2015-09-02 14:25:00,9.03,9.05,9.0,9.02,163362.0,8.6212,8.6403,8.5926,8.6117,163362.0
2015-09-02 14:30:00,9.01,9.02,8.97,9.01,284178.0,8.6021,8.6117,8.5639,8.6021,284178.0
2015-09-02 14:35:00,9.01,9.01,8.95,8.96,218928.0,8.6021,8.6021,8.5448,8.5544,218928.0
2015-09-02 14:40:00,8.97,8.97,8.91,8.93,196146.0,8.5639,8.5639,8.5067,8.5258,196146.0
2015-09-02 14:45:00,8.92,8.93,8.9,8.92,114894.0,8.5162,8.5258,8.4971,8.5162,114894.0
2015-09-02 14:50:00,8.93,8.98,8.93,8.97,122274.0,8.5258,8.5735,8.5258,8.5639,122274.0
2015-09-02 14:55:00,8.97,8.99,8.95,8.99,119232.0,8.5639,8.583,8.5448,8.583,119232.0
2015-09-02 15:00:00,8.99,9.03,8.97,9.01,186948.0,8.583,8.6212,8.5639,8.6021,186948.0
2015-09-02 15:05:00,9.02,9.02,8.97,8.97,164706.0,8.6117,8.6117,8.5639,8.5639,164706.0
2015-09-02 15:10:00,8.98,9.0,8.94,8.94,160848.0,8.5735,8.5926,8.5353,8.5353,160848.0
2015-09-02 15:15:00,8.94,8.95,8.9,8.94,165804.0,8.5353,8.5448,8.4971,8.5353,165804.0
2015-09-02 15:20:00,8.95,8.96,8.92,8.93,53514.0,8.5448,8.5544,8.5162,8.5258,53514.0
2015-09-02 15:25:00,8.94,9.0,8.94,8.99,170016.0,8.5353,8.5926,8.5353,8.583,170016.0
2015-09-02 15:30:00,9.0,9.01,8.98,8.99,99252.0,8.5926,8.6021,8.5735,8.583,99252.0
2015-09-02 15:35:00,9.0,9.05,9.0,9.03,243246.0,8.5926,8.6403,8.5926,8.6212,243246.0
2015-09-02 15:40:00,9.02,9.03,9.01,9.03,290454.0,8.6117,8.6212,8.6021,8.6212,290454.0
2015-09-02 15:45:00,9.03,9.07,9.02,9.03,480330.0,8.6212,8.6594,8.6117,8.6212,480330.0
2015-09-02 15:50:00,9.03,9.1,9.03,9.08,690642.0,8.6212,8.6881,8.6212,8.669,690642.0
2015-09-02 15:55:00,9.08,9.18,9.08,9.18,1688388.0,8.669,8.7644,8.669,8.7644,1688388.0
2015-09-03 09:30:00,9.3,9.31,9.25,9.3,1306626.0,8.879,8.8885,8.8313,8.879,1306626.0
2015-09-03 09:35:00,9.3,9.35,9.29,9.35,483582.0,8.879,8.9267,8.8695,8.9267,483582.0
2015-09-03 09:40:00,9.35,9.4,9.34,9.37,675342.0,8.9267,8.9745,8.9172,8.9458,675342.0
2015-09-03 09:45:00,9.36,9.4,9.35,9.38,301026.0,8.9363,8.9745,8.9267,8.9554,301026.0
2015-09-03 09:50:00,9.38,9.41,9.37,9.37,289596.0,8.9554,8.984,8.9458,8.9458,289596.0
2015-09-03 09:55:00,9.38,9.39,9.35,9.36,513036.0,8.9554,8.9649,8.9267,8.9363,513036.0
2015-09-03 10:00:00,9.37,9.38,9.32,9.33,340026.0,8.9458,8.9554,8.8981,8.9076,340026.0
2015-09-03 10:05:00,9.34,9.4,9.34,9.39,233340.0,8.9172,8.9745,8.9172,8.9649,233340.0
2015-09-03 10:10:00,9.39,9.4,9.36,9.4,215418.0,8.9649,8.9745,8.9363,8.9745,215418.0
2015-09-03 10:15:00,9.39,9.44,9.39,9.44,485580.0,8.9649,9.0127,8.9649,9.0127,485580.0
2015-09-03 10:20:00,9.44,9.46,9.43,9.45,294516.0,9.0127,9.0318,9.0031,9.0222,294516.0
2015-09-03 10:25:00,9.46,9.48,9.45,9.47,191262.0,9.0318,9.0509,9.0222,9.0413,191262.0
2015-09-03 10:30:00,9.47,9.47,9.42,9.42,317922.0,9.0413,9.0413,8.9936,8.9936,317922.0
2015-09-03 10:35:00,9.42,9.45,9.42,9.44,75132.0,8.9936,9.0222,8.9936,9.0127,75132.0
2015-09-03 10:40:00,9.45,9.47,9.45,9.47,212718.0,9.0222,9.0413,9.0222,9.0413,212718.0
2015-09-03 10:45:00,9.46,9.47,9.43,9.46,229158.0,9.0318,9.0413,9.0031,9.0318,229158.0
2015-09-03 10:50:00,9.47,9.53,9.47,9.5,453516.0,9.0413,9.0986,9.0413,9.0699,453516.0
2015-09-03 10:55:00,9.5,9.53,9.49,9.52,217860.0,9.0699,9.0986,9.0604,9.089,217860.0
2015-09-03 11:00:00,9.53,9.53,9.49,9.51,263154.0,9.0986,9.0986,9.0604,9.0795,263154.0
2015-09-03 11:05:00,9.51,9.54,9.49,9.51,210954.0,9.0795,9.1081,9.0604,9.0795,210954.0
2015-09-03 11:10:00,9.52,9.53,9.47,9.48,171870.0,9.089,9.0986,9.0413,9.0509,171870.0
2015-09-03 11:15:00,9.49,9.49,9.46,9.47,99966.0,9.0604,9.0604,9.0318,9.0413,99966.0
2015-09-03 11:20:00,9.48,9.48,9.44,9.44,203502.0,9.0509,9.0509,9.0127,9.0127,203502.0
2015-09-03 11:25:00,9.45,9.47,9.44,9.44,165000.0,9.0222,9.0413,9.0127,9.0127,165000.0
2015-09-03 11:30:00,9.45,9.45,9.41,9.42,589908.0,9.0222,9.0222,8.984,8.9936,589908.0
2015-09-03 11:35:00,9.42,9.43,9.4,9.41,193194.0,8.9936,9.0031,8.9745,8.984,193194.0
2015-09-03 11:40:00,9.41,9.44,9.41,9.43,166368.0,8.984,9.0127,8.984,9.0031,166368.0
2015-09-03 11:45:00,9.43,9.44,9.4,9.41,192372.0,9.0031,9.0127,8.9745,8.984,192372.0
2015-09-03 11:50:00,9.41,9.41,9.38,9.4,215130.0,8.984,8.984,8.9554,8.9745,215130.0
2015-09-03 11:55:00,9.39,9.42,9.38,9.41,224178.0,8.9649,8.9936,8.9554,8.984,224178.0
2015-09-03 12:00:00,9.41,9.42,9.39,9.41,115842.0,8.984,8.9936,8.9649,8.984,115842.0
2015-09-03 12:05:00,9.41,9.43,9.41,9.42,134820.0,8.984,9.0031,8.984,8.9936,134820.0
2015-09-03 12:10:00,9.42,9.42,9.38,9.39,163824.0,8.9936,8.9936,8.9554,8.9649,163824.0
2015-09-03 12:15:00,9.4,9.41,9.39,9.41,58446.0,8.9745,8.984,8.9649,8.984,58446.0
2015-09-03 12:20:00,9.41,9.42,9.39,9.4,107562.0,8.984,8.9936,8.9649,8.9745,107562.0
2015-09-03 12:25:00,9.41,9.41,9.38,9.4,80886.0,8.984,8.984,8.9554,8.9745,80886.0
2015-09-03 12:30:00,9.4,9.4,9.34,9.35,314250.0,8.9745,8.9745,8.9172,8.9267,314250.0
2015-09-03 12:35:00,9.35,9.36,9.33,9.33,228990.0,8.9267,8.9363,8.9076,8.9076,228990.0
2015-09-03 12:40:00,9.33,9.34,9.3,9.34,466956.0,8.9076,8.9172,8.879,8.9172,466956.0
2015-09-03 12:45:00,9.33,9.36,9.33,9.34,137040.0,8.9076,8.9363,8.9076,8.9172,137040.0
2015-09-03 12:50:00,9.35,9.36,9.32,9.35,123180.0,8.9267,8.9363,8.8981,8.9267,123180.0
2015-09-03 12:55:00,9.35,9.35,9.31,9.32,135042.0,8.9267,8.9267,8.8885,8.8981,135042.0
2015-09-03 13:00:00,9.31,9.32,9.3,9.31,86682.0,8.8885,8.8981,8.879,8.8885,86682.0
2015-09-03 13:05:00,9.3,9.3,9.21,9.23,748620.0,8.879,8.879,8.7931,8.8122,748620.0
2015-09-03 13:10:00,9.22,9.25,9.2,9.24,271506.0,8.8026,8.8313,8.7835,8.8217,271506.0
2015-09-03 13:15:00,9.23,9.28,9.23,9.28,154992.0,8.8122,8.8599,8.8122,8.8599,154992.0
2015-09-03 13:20:00,9.28,9.29,9.26,9.29,111840.0,8.8599,8.8695,8.8408,8.8695,111840.0
2015-09-03 13:25:00,9.29,9.33,9.28,9.31,316056.0,8.8695,8.9076,8.8599,8.8885,316056.0
2015-09-03 13:30:00,9.3,9.3,9.26,9.28,226854.0,8.879,8.879,8.8408,8.8599,226854.0
2015-09-03 13:35:00,9.29,9.29,9.25,9.26,129018.0,8.8695,8.8695,8.8313,8.8408,129018.0
2015-09-03 13:40:00,9.26,9.26,9.22,9.24,267054.0,8.8408,8.8408,8.8026,8.8217,267054.0
2015-09-03 13:45:00,9.24,9.28,9.24,9.28,104946.0,8.8217,8.8599,8.8217,8.8599,104946.0
2015-09-03 13:50:00,9.28,9.28,9.2,9.24,396822.0,8.8599,8.8599,8.7835,8.8217,396822.0
2015-09-03 13:55:00,9.24,9.24,9.18,9.19,133788.0,8.8217,8.8217,8.7644,8.774,133788.0
2015-09-03 14:00:00,9.19,9.21,9.16,9.21,567672.0,8.774,8.7931,8.7453,8.7931,567672.0
2015-09-03 14:05:00,9.2,9.23,9.15,9.15,207330.0,8.7835,8.8122,8.7358,8.7358,207330.0
2015-09-03 14:10:00,9.16,9.19,9.16,9.17,182118.0,8.7453,8.774,8.7453,8.7549,182118.0
2015-09-03 14:15:00,9.17,9.21,9.17,9.2,148434.0,8.7549,8.7931,8.7549,8.7835,148434.0
2015-09-03 14:20:00,9.2,9.21,9.18,9.21,139626.0,8.7835,8.7931,8.7644,8.7931,139626.0
2015-09-03 14:25:00,9.2,9.25,9.2,9.24,217656.0,8.7835,8.8313,8.7835,8.8217,217656.0
2015-09-03 14:30:00,9.25,9.27,9.23,9.24,224190.0,8.8313,8.8504,8.8122,8.8217,224190.0
2015-09-03 14:35:00,9.22,9.29,9.22,9.29,572802.0,8.8026,8.8695,8.8026,8.8695,572802.0
2015-09-03 14:40:00,9.29,9.32,9.26,9.31,416442.0,8.8695,8.8981,8.8408,8.8885,416442.0
2015-09-03 14:45:00,9.31,9.31,9.28,9.29,520488.0,8.8885,8.8885,8.8599,8.8695,520488.0
2015-09-03 14:50:00,9.29,9.29,9.26,9.27,188256.0,8.8695,8.8695,8.8408,8.8504,188256.0
2015-09-03 14:55:00,9.28,9.28,9.23,9.26,562032.0,8.8599,8.8599,8.8122,8.8408,562032.0
2015-09-03 15:00:00,9.26,9.29,9.26,9.27,166992.0,8.8408,8.8695,8.8408,8.8504,166992.0
2015-09-03 15:05:00,9.28,9.29,9.2,9.21,385836.0,8.8599,8.8695,8.7835,8.7931,385836.0
2015-09-03 15:10:00,9.21,9.27,9.21,9.27,221268.0,8.7931,8.8504,8.7931,8.8504,221268.0
2015-09-03 15:15:00,9.26,9.27,9.23,9.24,205248.0,8.8408,8.8504,8.8122,8.8217,205248.0
2015-09-03 15:20:00,9.24,9.27,9.22,9.22,173652.0,8.8217,8.8504,8.8026,8.8026,173652.0
2015-09-03 15:25:00,9.22,9.23,9.19,9.21,355038.0,8.8026,8.8122,8.774,8.7931,355038.0
2015-09-03 15:30:00,9.2,9.2,9.17,9.19,262584.0,8.7835,8.7835,8.7549,8.774,262584.0
2015-09-03 15:35:00,9.19,9.19,9.11,9.15,702390.0,8.774,8.774,8.6976,8.7358,702390.0
2015-09-03 15:40:00,9.15,9.19,9.12,9.17,337428.0,8.7358,8.774,8.7072,8.7549,337428.0
2015-09-03 15:45:00,9.16,9.26,9.16,9.21,715260.0,8.7453,8.8408,8.7453,8.7931,715260.0
2015-09-03 15:50:00,9.21,9.25,9.2,9.24,520170.0,8.7931,8.8313,8.7835,8.8217,520170.0
2015-09-03 15:55:00,9.23,9.28,9.19,9.19,1280964.0,8.8122,8.8599,8.774,8.774,1280964.0
2015-09-04 09:30:00,8.8,8.89,8.8,8.85,880644.0,8.4016,8.4876,8.4016,8.4494,880644.0
2015-09-04 09:35:00,8.84,8.92,8.83,8.89,471306.0,8.4398,8.5162,8.4303,8.4876,471306.0
2015-09-04 09:40:00,8.89,8.94,8.88,8.92,437892.0,8.4876,8.5353,8.478,8.5162,437892.0
2015-09-04 09:45:00,8.92,8.93,8.84,8.85,1038084.0,8.5162,8.5258,8.4398,8.4494,1038084.0
2015-09-04 09:50:00,8.85,8.85,8.75,8.78,1072704.0,8.4494,8.4494,8.3539,8.3825,1072704.0
2015-09-04 09:55:00,8.78,8.82,8.76,8.81,672798.0,8.3825,8.4207,8.3634,8.4112,672798.0
2015-09-04 10:00:00,8.81,8.85,8.78,8.84,376074.0,8.4112,8.4494,8.3825,8.4398,376074.0
2015-09-04 10:05:00,8.84,8.85,8.8,8.84,217266.0,8.4398,8.4494,8.4016,8.4398,217266.0
2015-09-04 10:10:00,8.85,8.86,8.81,8.85,328296.0,8.4494,8.4589,8.4112,8.4494,328296.0
2015-09-04 10:15:00,8.85,8.88,8.82,8.84,232344.0,8.4494,8.478,8.4207,8.4398,232344.0
2015-09-04 10:20:00,8.83,8.9,8.83,8.87,203190.0,8.4303,8.4971,8.4303,8.4685,203190.0
2015-09-04 10:25:00,8.87,8.91,8.85,8.9,354588.0,8.4685,8.5067,8.4494,8.4971,354588.0
2015-09-04 10:30:00,8.9,8.95,8.9,8.91,463218.0,8.4971,8.5448,8.4971,8.5067,463218.0
2015-09-04 10:35:00,8.91,8.92,8.88,8.92,74700.0,8.5067,8.5162,8.478,8.5162,74700.0
2015-09-04 10:40:00,8.92,8.94,8.86,8.89,295350.0,8.5162,8.5353,8.4589,8.4876,295350.0
2015-09-04 10:45:00,8.88,8.89,8.84,8.84,163236.0,8.478,8.4876,8.4398,8.4398,163236.0
2015-09-04 10:50:00,8.85,8.87,8.83,8.86,185430.0,8.4494,8.4685,8.4303,8.4589,185430.0
2015-09-04 10:55:00,8.85,8.86,8.81,8.84,446874.0,8.4494,8.4589,8.4112,8.4398,446874.0
2015-09-04 11:00:00,8.84,8.88,8.83,8.83,153102.0,8.4398,8.478,8.4303,8.4303,153102.0
2015-09-04 11:05:00,8.84,8.85,8.81,8.82,284544.0,8.4398,8.4494,8.4112,8.4207,284544.0
2015-09-04 11:10:00,8.81,8.83,8.8,8.83,286590.0,8.4112,8.4303,8.4016,8.4303,286590.0
2015-09-04 11:15:00,8.83,8.86,8.83,8.84,106788.0,8.4303,8.4589,8.4303,8.4398,106788.0
2015-09-04 11:20:00,8.83,8.85,8.82,8.84,306408.0,8.4303,8.4494,8.4207,8.4398,306408.0
2015-09-04 11:25:00,8.85,8.86,8.82,8.84,108912.0,8.4494,8.4589,8.4207,8.4398,108912.0
2015-09-04 11:30:00,8.83,8.84,8.78,8.81,364056.0,8.4303,8.4398,8.3825,8.4112,364056.0
2015-09-04 11:35:00,8.8,8.81,8.79,8.81,132216.0,8.4016,8.4112,8.3921,8.4112,132216.0
2015-09-04 11:40:00,8.8,8.83,8.8,8.82,61110.0,8.4016,8.4303,8.4016,8.4207,61110.0
2015-09-04 11:45:00,8.82,8.86,8.81,8.86,330936.0,8.4207,8.4589,8.4112,8.4589,330936.0
2015-09-04 11:50:00,8.86,8.87,8.83,8.84,148554.0,8.4589,8.4685,8.4303,8.4398,148554.0
2015-09-04 11:55:00,8.84,8.85,8.82,8.82,66234.0,8.4398,8.4494,8.4207,8.4207,66234.0
2015-09-04 12:00:00,8.83,8.83,8.8,8.81,100392.0,8.4303,8.4303,8.4016,8.4112,100392.0
2015-09-04 12:05:00,8.81,8.83,8.79,8.82,156048.0,8.4112,8.4303,8.3921,8.4207,156048.0
2015-09-04 12:10:00,8.82,8.83,8.78,8.8,96798.0,8.4207,8.4303,8.3825,8.4016,96798.0
2015-09-04 12:15:00,8.8,8.82,8.79,8.79,255414.0,8.4016,8.4207,8.3921,8.3921,255414.0
2015-09-04 12:20:00,8.79,8.8,8.77,8.77,72996.0,8.3921,8.4016,8.373,8.373,72996.0
2015-09-04 12:25:00,8.77,8.78,8.74,8.75,500280.0,8.373,8.3825,8.3444,8.3539,500280.0
2015-09-04 12:30:00,8.74,8.78,8.72,8.78,363738.0,8.3444,8.3825,8.3253,8.3825,363738.0
2015-09-04 12:35:00,8.78,8.78,8.76,8.77,143874.0,8.3825,8.3825,8.3634,8.373,143874.0
2015-09-04 12:40:00,8.76,8.76,8.74,8.74,193980.0,8.3634,8.3634,8.3444,8.3444,193980.0
2015-09-04 12:45:00,8.74,8.77,8.72,8.76,258018.0,8.3444,8.373,8.3253,8.3634,258018.0
2015-09-04 12:50:00,8.76,8.78,8.76,8.77,131304.0,8.3634,8.3825,8.3634,8.373,131304.0
2015-09-04 12:55:00,8.76,8.76,8.73,8.73,166182.0,8.3634,8.3634,8.3348,8.3348,166182.0
2015-09-04 13:00:00,8.74,8.74,8.7,8.72,623700.0,8.3444,8.3444,8.3062,8.3253,623700.0
2015-09-04 13:05:00,8.72,8.74,8.7,8.72,127830.0,8.3253,8.3444,8.3062,8.3253,127830.0
2015-09-04 13:10:00,8.72,8.75,8.7,8.7,230538.0,8.3253,8.3539,8.3062,8.3062,230538.0
2015-09-04 13:15:00,8.7,8.73,8.7,8.71,254154.0,8.3062,8.3348,8.3062,8.3157,254154.0
2015-09-04 13:20:00,8.71,8.71,8.67,8.69,500592.0,8.3157,8.3157,8.2775,8.2966,500592.0
2015-09-04 13:25:00,8.69,8.71,8.68,8.71,177150.0,8.2966,8.3157,8.2871,8.3157,177150.0
2015-09-04 13:30:00,8.71,8.74,8.7,8.73,294726.0,8.3157,8.3444,8.3062,8.3348,294726.0
2015-09-04 13:35:00,8.73,8.75,8.72,8.74,286560.0,8.3348,8.3539,8.3253,8.3444,286560.0
2015-09-04 13:40:00,8.74,8.75,8.71,8.71,130164.0,8.3444,8.3539,8.3157,8.3157,130164.0
2015-09-04 13:45:00,8.71,8.74,8.71,8.72,120258.0,8.3157,8.3444,8.3157,8.3253,120258.0
2015-09-04 13:50:00,8.72,8.75,8.72,8.72,125574.0,8.3253,8.3539,8.3253,8.3253,125574.0
2015-09-04 13:55:00,8.72,8.73,8.7,8.71,382956.0,8.3253,8.3348,8.3062,8.3157,382956.0
2015-09-04 14:00:00,8.71,8.72,8.68,8.7,286464.0,8.3157,8.3253,8.2871,8.3062,286464.0
2015-09-04 14:05:00,8.7,8.71,8.67,8.68,242406.0,8.3062,8.3157,8.2775,8.2871,242406.0
2015-09-04 14:10:00,8.68,8.71,8.68,8.71,196140.0,8.2871,8.3157,8.2871,8.3157,196140.0
2015-09-04 14:15:00,8.7,8.71,8.67,8.68,173814.0,8.3062,8.3157,8.2775,8.2871,173814.0
2015-09-04 14:20:00,8.68,8.69,8.65,8.65,1242060.0,8.2871,8.2966,8.2584,8.2584,1242060.0
2015-09-04 14:25:00,8.65,8.68,8.63,8.67,276642.0,8.2584,8.2871,8.2393,8.2775,276642.0
2015-09-04 14:30:00,8.67,8.67,8.65,8.66,184140.0,8.2775,8.2775,8.2584,8.268,184140.0
2015-09-04 14:35:00,8.66,8.67,8.64,8.66,264294.0,8.268,8.2775,8.2489,8.268,264294.0
2015-09-04 14:40:00,8.66,8.7,8.66,8.7,348696.0,8.268,8.3062,8.268,8.3062,348696.0
2015-09-04 14:45:00,8.7,8.74,8.69,8.72,502146.0,8.3062,8.3444,8.2966,8.3253,502146.0
2015-09-04 14:50:00,8.72,8.73,8.7,8.72,146868.0,8.3253,8.3348,8.3062,8.3253,146868.0
2015-09-04 14:55:00,8.72,8.75,8.7,8.75,250566.0,8.3253,8.3539,8.3062,8.3539,250566.0
2015-09-04 15:00:00,8.75,8.77,8.73,8.75,506214.0,8.3539,8.373,8.3348,8.3539,506214.0
2015-09-04 15:05:00,8.75,8.79,8.75,8.76,289698.0,8.3539,8.3921,8.3539,8.3634,289698.0
2015-09-04 15:10:00,8.76,8.76,8.72,8.74,435846.0,8.3634,8.3634,8.3253,8.3444,435846.0
2015-09-04 15:15:00,8.74,8.76,8.72,8.75,269550.0,8.3444,8.3634,8.3253,8.3539,269550.0
2015-09-04 15:20:00,8.74,8.76,8.72,8.74,215484.0,8.3444,8.3634,8.3253,8.3444,215484.0
2015-09-04 15:25:00,8.74,8.78,8.72,8.78,291462.0,8.3444,8.3825,8.3253,8.3825,291462.0
2015-09-04 15:30:00,8.78,8.84,8.75,8.81,802710.0,8.3825,8.4398,8.3539,8.4112,802710.0
2015-09-04 15:35:00,8.81,8.86,8.81,8.81,1069092.0,8.4112,8.4589,8.4112,8.4112,1069092.0
2015-09-04 15:40:00,8.81,8.87,8.81,8.84,615234.0,8.4112,8.4685,8.4112,8.4398,615234.0
2015-09-04 15:45:00,8.84,8.93,8.84,8.92,1429656.0,8.4398,8.5258,8.4398,8.5162,1429656.0
2015-09-04 15:50:00,8.92,8.92,8.83,8.87,930264.0,8.5162,8.5162,8.4303,8.4685,930264.0
2015-09-04 15:55:00,8.88,8.9,8.77,8.77,1044774.0,8.478,8.4971,8.373,8.373,1044774.0
2015-09-08 09:30:00,9.24,9.27,9.22,9.25,1545246.0,8.8217,8.8504,8.8026,8.8313,1545246.0
2015-09-08 09:35:00,9.25,9.28,9.22,9.24,664248.0,8.8313,8.8599,8.8026,8.8217,664248.0
2015-09-08 09:40:00,9.24,9.31,9.23,9.3,780450.0,8.8217,8.8885,8.8122,8.879,780450.0
2015-09-08 09:45:00,9.31,9.31,9.29,9.31,291348.0,8.8885,8.8885,8.8695,8.8885,291348.0
2015-09-08 09:50:00,9.32,9.33,9.26,9.27,496614.0,8.8981,8.9076,8.8408,8.8504,496614.0
2015-09-08 09:55:00,9.27,9.27,9.23,9.23,337374.0,8.8504,8.8504,8.8122,8.8122,337374.0
2015-09-08 10:00:00,9.23,9.24,9.2,9.22,350940.0,8.8122,8.8217,8.7835,8.8026,350940.0
2015-09-08 10:05:00,9.21,9.24,9.18,9.19,464718.0,8.7931,8.8217,8.7644,8.774,464718.0
2015-09-08 10:10:00,9.19,9.21,9.19,9.19,225486.0,8.774,8.7931,8.774,8.774,225486.0
2015-09-08 10:15:00,9.19,9.2,9.18,9.2,216048.0,8.774,8.7835,8.7644,8.7835,216048.0
2015-09-08 10:20:00,9.19,9.2,9.16,9.19,332580.0,8.774,8.7835,8.7453,8.774,332580.0
2015-09-08 10:25:00,9.18,9.22,9.17,9.22,543780.0,8.7644,8.8026,8.7549,8.8026,543780.0
2015-09-08 10:30:00,9.22,9.23,9.2,9.2,175122.0,8.8026,8.8122,8.7835,8.7835,175122.0
2015-09-08 10:35:00,9.2,9.21,9.18,9.18,104460.0,8.7835,8.7931,8.7644,8.7644,104460.0
2015-09-08 10:40:00,9.18,9.18,9.13,9.15,451404.0,8.7644,8.7644,8.7167,8.7358,451404.0
2015-09-08 10:45:00,9.15,9.16,9.14,9.16,423906.0,8.7358,8.7453,8.7262,8.7453,423906.0
2015-09-08 10:50:00,9.15,9.17,9.15,9.16,207180.0,8.7358,8.7549,8.7358,8.7453,207180.0
2015-09-08 10:55:00,9.16,9.2,9.14,9.2,739368.0,8.7453,8.7835,8.7262,8.7835,739368.0
2015-09-08 11:00:00,9.2,9.2,9.17,9.17,153552.0,8.7835,8.7835,8.7549,8.7549,153552.0
2015-09-08 11:05:00,9.17,9.18,9.15,9.16,286476.0,8.7549,8.7644,8.7358,8.7453,286476.0
2015-09-08 11:10:00,9.17,9.2,9.17,9.17,191550.0,8.7549,8.7835,8.7549,8.7549,191550.0
2015-09-08 11:15:00,9.18,9.21,9.18,9.2,140406.0,8.7644,8.7931,8.7644,8.7835,140406.0
2015-09-08 11:20:00,9.19,9.22,9.18,9.22,194502.0,8.774,8.8026,8.7644,8.8026,194502.0
2015-09-08 11:25:00,9.22,9.22,9.2,9.2,245310.0,8.8026,8.8026,8.7835,8.7835,245310.0
2015-09-08 11:30:00,9.2,9.21,9.18,9.19,149388.0,8.7835,8.7931,8.7644,8.774,149388.0
2015-09-08 11:35:00,9.19,9.21,9.19,9.19,161700.0,8.774,8.7931,8.774,8.774,161700.0
2015-09-08 11:40:00,9.18,9.21,9.17,9.2,82860.0,8.7644,8.7931,8.7549,8.7835,82860.0
2015-09-08 11:45:00,9.2,9.2,9.18,9.18,115848.0,8.7835,8.7835,8.7644,8.7644,115848.0
2015-09-08 11:50:00,9.19,9.19,9.16,9.16,149844.0,8.774,8.774,8.7453,8.7453,149844.0
2015-09-08 11:55:00,9.16,9.17,9.15,9.16,203232.0,8.7453,8.7549,8.7358,8.7453,203232.0
2015-09-08 12:00:00,9.16,9.17,9.15,9.17,129876.0,8.7453,8.7549,8.7358,8.7549,129876.0
2015-09-08 12:05:00,9.17,9.2,9.17,9.2,195960.0,8.7549,8.7835,8.7549,8.7835,195960.0
2015-09-08 12:10:00,9.2,9.22,9.2,9.22,188022.0,8.7835,8.8026,8.7835,8.8026,188022.0
2015-09-08 12:15:00,9.22,9.26,9.22,9.24,550020.0,8.8026,8.8408,8.8026,8.8217,550020.0
2015-09-08 12:20:00,9.24,9.27,9.24,9.25,203208.0,8.8217,8.8504,8.8217,8.8313,203208.0
2015-09-08 12:25:00,9.26,9.28,9.25,9.28,160674.0,8.8408,8.8599,8.8313,8.8599,160674.0
2015-09-08 12:30:00,9.28,9.29,9.26,9.26,123612.0,8.8599,8.8695,8.8408,8.8408,123612.0
2015-09-08 12:35:00,9.26,9.27,9.24,9.25,46932.0,8.8408,8.8504,8.8217,8.8313,46932.0
2015-09-08 12:40:00,9.25,9.26,9.24,9.25,202224.0,8.8313,8.8408,8.8217,8.8313,202224.0
2015-09-08 12:45:00,9.25,9.25,9.24,9.25,133530.0,8.8313,8.8313,8.8217,8.8313,133530.0
2015-09-08 12:50:00,9.25,9.25,9.23,9.24,75414.0,8.8313,8.8313,8.8122,8.8217,75414.0
2015-09-08 12:55:00,9.24,9.24,9.21,9.21,246750.0,8.8217,8.8217,8.7931,8.7931,246750.0
2015-09-08 13:00:00,9.22,9.23,9.2,9.2,205152.0,8.8026,8.8122,8.7835,8.7835,205152.0
2015-09-08 13:05:00,9.2,9.2,9.18,9.2,180480.0,8.7835,8.7835,8.7644,8.7835,180480.0
2015-09-08 13:10:00,9.19,9.21,9.19,9.2,123960.0,8.774,8.7931,8.774,8.7835,123960.0
2015-09-08 13:15:00,9.2,9.22,9.19,9.19,127500.0,8.7835,8.8026,8.774,8.774,127500.0
2015-09-08 13:20:00,9.18,9.2,9.17,9.19,306960.0,8.7644,8.7835,8.7549,8.774,306960.0
2015-09-08 13:25:00,9.19,9.2,9.17,9.2,103800.0,8.774,8.7835,8.7549,8.7835,103800.0
2015-09-08 13:30:00,9.2,9.21,9.17,9.21,80628.0,8.7835,8.7931,8.7549,8.7931,80628.0
2015-09-08 13:35:00,9.21,9.24,9.2,9.23,185250.0,8.7931,8.8217,8.7835,8.8122,185250.0
2015-09-08 13:40:00,9.23,9.25,9.23,9.24,154404.0,8.8122,8.8313,8.8122,8.8217,154404.0
2015-09-08 13:45:00,9.24,9.26,9.24,9.26,163776.0,8.8217,8.8408,8.8217,8.8408,163776.0
2015-09-08 13:50:00,9.26,9.28,9.25,9.27,117270.0,8.8408,8.8599,8.8313,8.8504,117270.0
2015-09-08 13:55:00,9.27,9.29,9.26,9.28,2142036.0,8.8504,8.8695,8.8408,8.8599,2142036.0
2015-09-08 14:00:00,9.29,9.3,9.28,9.28,402552.0,8.8695,8.879,8.8599,8.8599,402552.0
2015-09-08 14:05:00,9.29,9.3,9.28,9.29,144480.0,8.8695,8.879,8.8599,8.8695,144480.0
2015-09-08 14:10:00,9.29,9.29,9.27,9.28,370098.0,8.8695,8.8695,8.8504,8.8599,370098.0
2015-09-08 14:15:00,9.28,9.31,9.28,9.31,307032.0,8.8599,8.8885,8.8599,8.8885,307032.0
2015-09-08 14:20:00,9.31,9.32,9.3,9.32,226842.0,8.8885,8.8981,8.879,8.8981,226842.0
2015-09-08 14:25:00,9.32,9.33,9.31,9.33,726954.0,8.8981,8.9076,8.8885,8.9076,726954.0
2015-09-08 14:30:00,9.33,9.34,9.33,9.33,580260.0,8.9076,8.9172,8.9076,8.9076,580260.0
2015-09-08 14:35:00,9.34,9.38,9.34,9.37,621318.0,8.9172,8.9554,8.9172,8.9458,621318.0
2015-09-08 14:40:00,9.37,9.39,9.37,9.38,372096.0,8.9458,8.9649,8.9458,8.9554,372096.0
2015-09-08 14:45:00,9.39,9.4,9.37,9.37,195474.0,8.9649,8.9745,8.9458,8.9458,195474.0
2015-09-08 14:50:00,9.38,9.39,9.37,9.38,195762.0,8.9554,8.9649,8.9458,8.9554,195762.0
2015-09-08 14:55:00,9.38,9.39,9.36,9.37,363954.0,8.9554,8.9649,8.9363,8.9458,363954.0
2015-09-08 15:00:00,9.37,9.39,9.37,9.39,131550.0,8.9458,8.9649,8.9458,8.9649,131550.0
2015-09-08 15:05:00,9.38,9.38,9.36,9.37,380994.0,8.9554,8.9554,8.9363,8.9458,380994.0
2015-09-08 15:10:00,9.37,9.38,9.36,9.37,132612.0,8.9458,8.9554,8.9363,8.9458,132612.0
2015-09-08 15:15:00,9.36,9.37,9.36,9.37,303420.0,8.9363,8.9458,8.9363,8.9458,303420.0
2015-09-08 15:20:00,9.37,9.37,9.34,9.35,311700.0,8.9458,8.9458,8.9172,8.9267,311700.0
2015-09-08 15:25:00,9.35,9.39,9.34,9.39,274524.0,8.9267,8.9649,8.9172,8.9649,274524.0
2015-09-08 15:30:00,9.39,9.39,9.37,9.38,389892.0,8.9649,8.9649,8.9458,8.9554,389892.0
2015-09-08 15:35:00,9.38,9.43,9.38,9.42,792516.0,8.9554,9.0031,8.9554,8.9936,792516.0
2015-09-08 15:40:00,9.42,9.42,9.4,9.4,464682.0,8.9936,8.9936,8.9745,8.9745,464682.0
2015-09-08 15:45:00,9.4,9.43,9.4,9.43,420282.0,8.9745,9.0031,8.9745,9.0031,420282.0
2015-09-08 15:50:00,9.43,9.45,9.41,9.45,464646.0,9.0031,9.0222,8.984,9.0222,464646.0
2015-09-08 15:55:00,9.44,9.46,9.43,9.45,1349364.0,9.0127,9.0318,9.0031,9.0222,1349364.0
2015-09-09 09:30:00,9.71,9.72,9.68,9.68,816258.0,9.2704,9.28,9.2418,9.2418,816258.0
2015-09-09 09:35:00,9.68,9.73,9.68,9.68,711282.0,9.2418,9.2895,9.2418,9.2418,711282.0
2015-09-09 09:40:00,9.67,9.68,9.63,9.63,753480.0,9.2323,9.2418,9.1941,9.1941,753480.0
2015-09-09 09:45:00,9.63,9.65,9.61,9.61,565530.0,9.1941,9.2132,9.175,9.175,565530.0
2015-09-09 09:50:00,9.62,9.64,9.62,9.63,500010.0,9.1845,9.2036,9.1845,9.1941,500010.0
2015-09-09 09:55:00,9.63,9.64,9.62,9.63,199080.0,9.1941,9.2036,9.1845,9.1941,199080.0
2015-09-09 10:00:00,9.63,9.65,9.58,9.58,516732.0,9.1941,9.2132,9.1463,9.1463,516732.0
2015-09-09 10:05:00,9.59,9.6,9.57,9.57,496314.0,9.1559,9.1654,9.1368,9.1368,496314.0
2015-09-09 10:10:00,9.57,9.58,9.54,9.56,454686.0,9.1368,9.1463,9.1081,9.1272,454686.0
2015-09-09 10:15:00,9.55,9.56,9.53,9.53,486618.0,9.1177,9.1272,9.0986,9.0986,486618.0
2015-09-09 10:20:00,9.54,9.57,9.52,9.56,295638.0,9.1081,9.1368,9.089,9.1272,295638.0
2015-09-09 10:25:00,9.56,9.58,9.55,9.56,254400.0,9.1272,9.1463,9.1177,9.1272,254400.0
2015-09-09 10:30:00,9.56,9.58,9.52,9.52,286194.0,9.1272,9.1463,9.089,9.089,286194.0
2015-09-09 10:35:00,9.52,9.52,9.46,9.5,469392.0,9.089,9.089,9.0318,9.0699,469392.0
2015-09-09 10:40:00,9.49,9.49,9.46,9.49,455370.0,9.0604,9.0604,9.0318,9.0604,455370.0
2015-09-09 10:45:00,9.49,9.51,9.49,9.51,315072.0,9.0604,9.0795,9.0604,9.0795,315072.0
2015-09-09 10:50:00,9.51,9.51,9.45,9.45,207948.0,9.0795,9.0795,9.0222,9.0222,207948.0
2015-09-09 10:55:00,9.45,9.47,9.45,9.47,206388.0,9.0222,9.0413,9.0222,9.0413,206388.0
2015-09-09 11:00:00,9.47,9.5,9.46,9.49,388044.0,9.0413,9.0699,9.0318,9.0604,388044.0
2015-09-09 11:05:00,9.5,9.5,9.47,9.5,127866.0,9.0699,9.0699,9.0413,9.0699,127866.0
2015-09-09 11:10:00,9.5,9.53,9.5,9.53,524130.0,9.0699,9.0986,9.0699,9.0986,524130.0
2015-09-09 11:15:00,9.53,9.53,9.5,9.51,125376.0,9.0986,9.0986,9.0699,9.0795,125376.0
2015-09-09 11:20:00,9.5,9.5,9.46,9.48,339078.0,9.0699,9.0699,9.0318,9.0509,339078.0
2015-09-09 11:25:00,9.48,9.48,9.45,9.46,186216.0,9.0509,9.0509,9.0222,9.0318,186216.0
2015-09-09 11:30:00,9.47,9.5,9.47,9.49,195852.0,9.0413,9.0699,9.0413,9.0604,195852.0
2015-09-09 11:35:00,9.48,9.49,9.46,9.47,41064.0,9.0509,9.0604,9.0318,9.0413,41064.0
2015-09-09 11:40:00,9.46,9.46,9.42,9.44,297846.0,9.0318,9.0318,8.9936,9.0127,297846.0
2015-09-09 11:45:00,9.44,9.46,9.43,9.44,184668.0,9.0127,9.0318,9.0031,9.0127,184668.0
2015-09-09 11:50:00,9.43,9.45,9.42,9.44,75066.0,9.0031,9.0222,8.9936,9.0127,75066.0
2015-09-09 11:55:00,9.44,9.47,9.44,9.46,130686.0,9.0127,9.0413,9.0127,9.0318,130686.0
2015-09-09 12:00:00,9.46,9.48,9.46,9.46,78300.0,9.0318,9.0509,9.0318,9.0318,78300.0
2015-09-09 12:05:00,9.47,9.49,9.45,9.49,267936.0,9.0413,9.0604,9.0222,9.0604,267936.0
2015-09-09 12:10:00,9.49,9.5,9.47,9.48,46908.0,9.0604,9.0699,9.0413,9.0509,46908.0
2015-09-09 12:15:00,9.49,9.52,9.49,9.52,74142.0,9.0604,9.089,9.0604,9.089,74142.0
2015-09-09 12:20:00,9.52,9.53,9.51,9.51,442782.0,9.089,9.0986,9.0795,9.0795,442782.0
2015-09-09 12:25:00,9.51,9.52,9.49,9.51,232506.0,9.0795,9.089,9.0604,9.0795,232506.0
2015-09-09 12:30:00,9.53,9.54,9.51,9.51,370266.0,9.0986,9.1081,9.0795,9.0795,370266.0
2015-09-09 12:35:00,9.52,9.53,9.49,9.5,133938.0,9.089,9.0986,9.0604,9.0699,133938.0
2015-09-09 12:40:00,9.51,9.52,9.49,9.51,407862.0,9.0795,9.089,9.0604,9.0795,407862.0
2015-09-09 12:45:00,9.51,9.53,9.49,9.49,120720.0,9.0795,9.0986,9.0604,9.0604,120720.0
2015-09-09 12:50:00,9.5,9.5,9.47,9.48,206340.0,9.0699,9.0699,9.0413,9.0509,206340.0
2015-09-09 12:55:00,9.48,9.48,9.46,9.48,73410.0,9.0509,9.0509,9.0318,9.0509,73410.0
2015-09-09 13:00:00,9.48,9.49,9.46,9.49,50958.0,9.0509,9.0604,9.0318,9.0604,50958.0
2015-09-09 13:05:00,9.49,9.49,9.47,9.47,106800.0,9.0604,9.0604,9.0413,9.0413,106800.0
2015-09-09 13:10:00,9.48,9.49,9.47,9.48,183330.0,9.0509,9.0604,9.0413,9.0509,183330.0
2015-09-09 13:15:00,9.49,9.52,9.49,9.51,127152.0,9.0604,9.089,9.0604,9.0795,127152.0
2015-09-09 13:20:00,9.51,9.52,9.47,9.47,91128.0,9.0795,9.089,9.0413,9.0413,91128.0
2015-09-09 13:25:00,9.48,9.48,9.42,9.43,369384.0,9.0509,9.0509,8.9936,9.0031,369384.0
2015-09-09 13:30:00,9.42,9.42,9.38,9.4,446754.0,8.9936,8.9936,8.9554,8.9745,446754.0
2015-09-09 13:35:00,9.4,9.4,9.37,9.38,197160.0,8.9745,8.9745,8.9458,8.9554,197160.0
2015-09-09 13:40:00,9.37,9.38,9.35,9.35,368652.0,8.9458,8.9554,8.9267,8.9267,368652.0
2015-09-09 13:45:00,9.35,9.37,9.35,9.35,314850.0,8.9267,8.9458,8.9267,8.9267,314850.0
2015-09-09 13:50:00,9.35,9.35,9.3,9.32,601986.0,8.9267,8.9267,8.879,8.8981,601986.0
2015-09-09 13:55:00,9.33,9.33,9.28,9.29,248934.0,8.9076,8.9076,8.8599,8.8695,248934.0
2015-09-09 14:00:00,9.29,9.3,9.26,9.3,236448.0,8.8695,8.879,8.8408,8.879,236448.0
2015-09-09 14:05:00,9.29,9.32,9.27,9.3,296400.0,8.8695,8.8981,8.8504,8.879,296400.0
2015-09-09 14:10:00,9.3,9.34,9.3,9.33,209598.0,8.879,8.9172,8.879,8.9076,209598.0
2015-09-09 14:15:00,9.33,9.34,9.31,9.33,82926.0,8.9076,8.9172,8.8885,8.9076,82926.0
2015-09-09 14:20:00,9.33,9.33,9.28,9.29,179064.0,8.9076,8.9076,8.8599,8.8695,179064.0
2015-09-09 14:25:00,9.3,9.31,9.24,9.28,326916.0,8.879,8.8885,8.8217,8.8599,326916.0
2015-09-09 14:30:00,9.28,9.29,9.25,9.25,207378.0,8.8599,8.8695,8.8313,8.8313,207378.0
2015-09-09 14:35:00,9.26,9.29,9.26,9.27,257136.0,8.8408,8.8695,8.8408,8.8504,257136.0
2015-09-09 14:40:00,9.26,9.26,9.19,9.21,518604.0,8.8408,8.8408,8.774,8.7931,518604.0
2015-09-09 14:45:00,9.22,9.24,9.22,9.24,134040.0,8.8026,8.8217,8.8026,8.8217,134040.0
2015-09-09 14:50:00,9.23,9.28,9.22,9.27,231378.0,8.8122,8.8599,8.8026,8.8504,231378.0
2015-09-09 14:55:00,9.26,9.28,9.25,9.26,113448.0,8.8408,8.8599,8.8313,8.8408,113448.0
2015-09-09 15:00:00,9.25,9.3,9.21,9.3,501372.0,8.8313,8.879,8.7931,8.879,501372.0
2015-09-09 15:05:00,9.29,9.32,9.29,9.3,322440.0,8.8695,8.8981,8.8695,8.879,322440.0
2015-09-09 15:10:00,9.3,9.31,9.23,9.29,575028.0,8.879,8.8885,8.8122,8.8695,575028.0
2015-09-09 15:15:00,9.27,9.33,9.24,9.3,516012.0,8.8504,8.9076,8.8217,8.879,516012.0
2015-09-09 15:20:00,9.29,9.31,9.27,9.29,542340.0,8.8695,8.8885,8.8504,8.8695,542340.0
2015-09-09 15:25:00,9.3,9.3,9.2,9.22,602010.0,8.879,8.879,8.7835,8.8026,602010.0
2015-09-09 15:30:00,9.21,9.22,9.12,9.16,530880.0,8.7931,8.8026,8.7072,8.7453,530880.0
2015-09-09 15:35:00,9.16,9.19,9.13,9.13,391614.0,8.7453,8.774,8.7167,8.7167,391614.0
2015-09-09 15:40:00,9.12,9.12,9.06,9.07,476640.0,8.7072,8.7072,8.6499,8.6594,476640.0
2015-09-09 15:45:00,9.06,9.09,9.02,9.06,763518.0,8.6499,8.6785,8.6117,8.6499,763518.0
2015-09-09 15:50:00,9.05,9.08,9.01,9.02,680322.0,8.6403,8.669,8.6021,8.6117,680322.0
2015-09-09 15:55:00,9.01,9.07,8.99,9.06,2162196.0,8.6021,8.6594,8.583,8.6499,2162196.0
2015-09-10 09:30:00,9.02,9.1,9.01,9.06,491640.0,8.6117,8.6881,8.6021,8.6499,491640.0
2015-09-10 09:35:00,9.05,9.09,9.01,9.09,699180.0,8.6403,8.6785,8.6021,8.6785,699180.0
2015-09-10 09:40:00,9.09,9.14,9.08,9.08,404334.0,8.6785,8.7262,8.669,8.669,404334.0
2015-09-10 09:45:00,9.08,9.14,9.08,9.12,311340.0,8.669,8.7262,8.669,8.7072,311340.0
2015-09-10 09:50:00,9.11,9.13,9.05,9.06,235170.0,8.6976,8.7167,8.6403,8.6499,235170.0
2015-09-10 09:55:00,9.07,9.07,9.02,9.02,226404.0,8.6594,8.6594,8.6117,8.6117,226404.0
2015-09-10 10:00:00,9.02,9.06,8.99,9.01,537114.0,8.6117,8.6499,8.583,8.6021,537114.0
2015-09-10 10:05:00,9.02,9.06,9.02,9.04,209772.0,8.6117,8.6499,8.6117,8.6308,209772.0
2015-09-10 10:10:00,9.03,9.03,8.99,9.0,190104.0,8.6212,8.6212,8.583,8.5926,190104.0
2015-09-10 10:15:00,9.02,9.05,8.98,9.05,318132.0,8.6117,8.6403,8.5735,8.6403,318132.0
2015-09-10 10:20:00,9.05,9.07,9.03,9.03,143730.0,8.6403,8.6594,8.6212,8.6212,143730.0
2015-09-10 10:25:00,9.03,9.05,9.02,9.05,134850.0,8.6212,8.6403,8.6117,8.6403,134850.0
2015-09-10 10:30:00,9.06,9.12,9.06,9.12,229470.0,8.6499,8.7072,8.6499,8.7072,229470.0
2015-09-10 10:35:00,9.13,9.18,9.12,9.18,521292.0,8.7167,8.7644,8.7072,8.7644,521292.0
2015-09-10 10:40:00,9.18,9.21,9.17,9.19,327546.0,8.7644,8.7931,8.7549,8.774,327546.0
2015-09-10 10:45:00,9.2,9.24,9.2,9.24,416220.0,8.7835,8.8217,8.7835,8.8217,416220.0
2015-09-10 10:50:00,9.24,9.27,9.23,9.23,283506.0,8.8217,8.8504,8.8122,8.8122,283506.0
2015-09-10 10:55:00,9.23,9.25,9.21,9.21,249918.0,8.8122,8.8313,8.7931,8.7931,249918.0
2015-09-10 11:00:00,9.21,9.21,9.17,9.17,226170.0,8.7931,8.7931,8.7549,8.7549,226170.0
2015-09-10 11:05:00,9.17,9.19,9.15,9.17,195018.0,8.7549,8.774,8.7358,8.7549,195018.0
2015-09-10 11:10:00,9.16,9.17,9.13,9.13,297864.0,8.7453,8.7549,8.7167,8.7167,297864.0
2015-09-10 11:15:00,9.13,9.13,9.09,9.09,370620.0,8.7167,8.7167,8.6785,8.6785,370620.0
2015-09-10 11:20:00,9.09,9.1,9.06,9.1,352326.0,8.6785,8.6881,8.6499,8.6881,352326.0
2015-09-10 11:25:00,9.08,9.13,9.07,9.12,255840.0,8.669,8.7167,8.6594,8.7072,255840.0
2015-09-10 11:30:00,9.13,9.14,9.12,9.12,284592.0,8.7167,8.7262,8.7072,8.7072,284592.0
2015-09-10 11:35:00,9.12,9.2,9.12,9.19,330408.0,8.7072,8.7835,8.7072,8.774,330408.0
2015-09-10 11:40:00,9.19,9.22,9.16,9.21,231174.0,8.774,8.8026,8.7453,8.7931,231174.0
2015-09-10 11:45:00,9.21,9.21,9.16,9.16,188784.0,8.7931,8.7931,8.7453,8.7453,188784.0
2015-09-10 11:50:00,9.17,9.18,9.14,9.18,180318.0,8.7549,8.7644,8.7262,8.7644,180318.0
2015-09-10 11:55:00,9.2,9.21,9.16,9.19,200454.0,8.7835,8.7931,8.7453,8.774,200454.0
2015-09-10 12:00:00,9.2,9.2,9.17,9.2,80160.0,8.7835,8.7835,8.7549,8.7835,80160.0
2015-09-10 12:05:00,9.2,9.26,9.18,9.26,524784.0,8.7835,8.8408,8.7644,8.8408,524784.0
2015-09-10 12:10:00,9.25,9.26,9.22,9.22,139866.0,8.8313,8.8408,8.8026,8.8026,139866.0
2015-09-10 12:15:00,9.22,9.24,9.18,9.19,207522.0,8.8026,8.8217,8.7644,8.774,207522.0
2015-09-10 12:20:00,9.18,9.2,9.17,9.19,140292.0,8.7644,8.7835,8.7549,8.774,140292.0
2015-09-10 12:25:00,9.18,9.2,9.15,9.17,222738.0,8.7644,8.7835,8.7358,8.7549,222738.0
2015-09-10 12:30:00,9.17,9.2,9.15,9.2,126420.0,8.7549,8.7835,8.7358,8.7835,126420.0
2015-09-10 12:35:00,9.19,9.22,9.19,9.21,154140.0,8.774,8.8026,8.774,8.7931,154140.0
2015-09-10 12:40:00,9.21,9.21,9.19,9.19,57540.0,8.7931,8.7931,8.774,8.774,57540.0
2015-09-10 12:45:00,9.2,9.24,9.19,9.23,130680.0,8.7835,8.8217,8.774,8.8122,130680.0
2015-09-10 12:50:00,9.24,9.24,9.21,9.23,135588.0,8.8217,8.8217,8.7931,8.8122,135588.0
2015-09-10 12:55:00,9.22,9.22,9.19,9.21,91200.0,8.8026,8.8026,8.774,8.7931,91200.0
2015-09-10 13:00:00,9.21,9.21,9.18,9.18,186894.0,8.7931,8.7931,8.7644,8.7644,186894.0
2015-09-10 13:05:00,9.19,9.22,9.19,9.2,122340.0,8.774,8.8026,8.774,8.7835,122340.0
2015-09-10 13:10:00,9.2,9.22,9.19,9.19,68760.0,8.7835,8.8026,8.774,8.774,68760.0
2015-09-10 13:15:00,9.19,9.22,9.19,9.2,54792.0,8.774,8.8026,8.774,8.7835,54792.0
2015-09-10 13:20:00,9.21,9.26,9.2,9.26,305010.0,8.7931,8.8408,8.7835,8.8408,305010.0
2015-09-10 13:25:00,9.25,9.32,9.24,9.31,623556.0,8.8313,8.8981,8.8217,8.8885,623556.0
2015-09-10 13:30:00,9.31,9.34,9.3,9.33,863802.0,8.8885,8.9172,8.879,8.9076,863802.0
2015-09-10 13:35:00,9.33,9.39,9.33,9.37,779352.0,8.9076,8.9649,8.9076,8.9458,779352.0
2015-09-10 13:40:00,9.37,9.37,9.33,9.35,365316.0,8.9458,8.9458,8.9076,8.9267,365316.0
2015-09-10 13:45:00,9.34,9.35,9.31,9.34,166440.0,8.9172,8.9267,8.8885,8.9172,166440.0
2015-09-10 13:50:00,9.35,9.36,9.31,9.31,155898.0,8.9267,8.9363,8.8885,8.8885,155898.0
2015-09-10 13:55:00,9.31,9.33,9.3,9.33,141900.0,8.8885,8.9076,8.879,8.9076,141900.0
2015-09-10 14:00:00,9.34,9.36,9.31,9.33,170718.0,8.9172,8.9363,8.8885,8.9076,170718.0
2015-09-10 14:05:00,9.33,9.34,9.32,9.32,66090.0,8.9076,8.9172,8.8981,8.8981,66090.0
2015-09-10 14:10:00,9.32,9.34,9.32,9.33,158700.0,8.8981,8.9172,8.8981,8.9076,158700.0
2015-09-10 14:15:00,9.32,9.32,9.28,9.29,325398.0,8.8981,8.8981,8.8599,8.8695,325398.0
2015-09-10 14:20:00,9.29,9.31,9.27,9.3,204366.0,8.8695,8.8885,8.8504,8.879,204366.0
2015-09-10 14:25:00,9.3,9.3,9.28,9.3,144468.0,8.879,8.879,8.8599,8.879,144468.0
2015-09-10 14:30:00,9.29,9.33,9.29,9.3,247194.0,8.8695,8.9076,8.8695,8.879,247194.0
2015-09-10 14:35:00,9.29,9.31,9.28,9.29,111468.0,8.8695,8.8885,8.8599,8.8695,111468.0
2015-09-10 14:40:00,9.29,9.32,9.29,9.3,149850.0,8.8695,8.8981,8.8695,8.879,149850.0
2015-09-10 14:45:00,9.3,9.3,9.27,9.27,376080.0,8.879,8.879,8.8504,8.8504,376080.0
2015-09-10 14:50:00,9.27,9.29,9.26,9.27,233154.0,8.8504,8.8695,8.8408,8.8504,233154.0
2015-09-10 14:55:00,9.27,9.27,9.21,9.21,498960.0,8.8504,8.8504,8.7931,8.7931,498960.0
2015-09-10 15:00:00,9.21,9.22,9.17,9.19,331896.0,8.7931,8.8026,8.7549,8.774,331896.0
2015-09-10 15:05:00,9.19,9.22,9.19,9.21,114036.0,8.774,8.8026,8.774,8.7931,114036.0
2015-09-10 15:10:00,9.21,9.22,9.19,9.22,191820.0,8.7931,8.8026,8.774,8.8026,191820.0
2015-09-10 15:15:00,9.22,9.25,9.19,9.2,176070.0,8.8026,8.8313,8.774,8.7835,176070.0
2015-09-10 15:20:00,9.2,9.22,9.15,9.17,451920.0,8.7835,8.8026,8.7358,8.7549,451920.0
2015-09-10 15:25:00,9.17,9.18,9.14,9.17,385908.0,8.7549,8.7644,8.7262,8.7549,385908.0
2015-09-10 15:30:00,9.15,9.17,9.11,9.14,312294.0,8.7358,8.7549,8.6976,8.7262,312294.0
2015-09-10 15:35:00,9.15,9.17,9.11,9.15,259422.0,8.7358,8.7549,8.6976,8.7358,259422.0
2015-09-10 15:40:00,9.13,9.14,9.1,9.13,283224.0,8.7167,8.7262,8.6881,8.7167,283224.0
2015-09-10 15:45:00,9.13,9.15,9.1,9.15,309588.0,8.7167,8.7358,8.6881,8.7358,309588.0
2015-09-10 15:50:00,9.15,9.18,9.12,9.16,481620.0,8.7358,8.7644,8.7072,8.7453,481620.0
2015-09-10 15:55:00,9.16,9.21,9.16,9.21,1055790.0,8.7453,8.7931,8.7453,8.7931,1055790.0
2015-09-11 09:30:00,9.13,9.13,9.07,9.08,549954.0,8.7167,8.7167,8.6594,8.669,549954.0
2015-09-11 09:35:00,9.08,9.15,9.06,9.13,273660.0,8.669,8.7358,8.6499,8.7167,273660.0
2015-09-11 09:40:00,9.13,9.15,9.11,9.13,641910.0,8.7167,8.7358,8.6976,8.7167,641910.0
2015-09-11 09:45:00,9.13,9.14,9.08,9.09,284460.0,8.7167,8.7262,8.669,8.6785,284460.0
2015-09-11 09:50:00,9.09,9.11,9.08,9.08,151038.0,8.6785,8.6976,8.669,8.669,151038.0
2015-09-11 09:55:00,9.08,9.1,9.04,9.04,308682.0,8.669,8.6881,8.6308,8.6308,308682.0
2015-09-11 10:00:00,9.04,9.06,9.02,9.04,449268.0,8.6308,8.6499,8.6117,8.6308,449268.0
2015-09-11 10:05:00,9.03,9.07,9.02,9.06,277452.0,8.6212,8.6594,8.6117,8.6499,277452.0
2015-09-11 10:10:00,9.06,9.08,9.05,9.06,334242.0,8.6499,8.669,8.6403,8.6499,334242.0
2015-09-11 10:15:00,9.07,9.1,9.05,9.1,212454.0,8.6594,8.6881,8.6403,8.6881,212454.0
2015-09-11 10:20:00,9.1,9.11,9.1,9.1,694422.0,8.6881,8.6976,8.6881,8.6881,694422.0
2015-09-11 10:25:00,9.11,9.12,9.07,9.08,158484.0,8.6976,8.7072,8.6594,8.669,158484.0
2015-09-11 10:30:00,9.08,9.09,9.07,9.09,191388.0,8.669,8.6785,8.6594,8.6785,191388.0
2015-09-11 10:35:00,9.08,9.09,9.06,9.09,142920.0,8.669,8.6785,8.6499,8.6785,142920.0
2015-09-11 10:40:00,9.1,9.11,9.08,9.11,243216.0,8.6881,8.6976,8.669,8.6976,243216.0
2015-09-11 10:45:00,9.11,9.12,9.09,9.1,142452.0,8.6976,8.7072,8.6785,8.6881,142452.0
2015-09-11 10:50:00,9.09,9.09,9.05,9.05,132324.0,8.6785,8.6785,8.6403,8.6403,132324.0
2015-09-11 10:55:00,9.06,9.06,9.04,9.06,224010.0,8.6499,8.6499,8.6308,8.6499,224010.0
2015-09-11 11:00:00,9.06,9.08,9.05,9.07,267672.0,8.6499,8.669,8.6403,8.6594,267672.0
2015-09-11 11:05:00,9.07,9.1,9.07,9.08,91200.0,8.6594,8.6881,8.6594,8.669,91200.0
2015-09-11 11:10:00,9.08,9.09,9.06,9.08,117270.0,8.669,8.6785,8.6499,8.669,117270.0
2015-09-11 11:15:00,9.07,9.08,9.05,9.08,159348.0,8.6594,8.669,8.6403,8.669,159348.0
2015-09-11 11:20:00,9.08,9.09,9.06,9.09,313572.0,8.669,8.6785,8.6499,8.6785,313572.0
2015-09-11 11:25:00,9.08,9.12,9.07,9.11,317616.0,8.669,8.7072,8.6594,8.6976,317616.0
2015-09-11 11:30:00,9.11,9.13,9.08,9.08,304494.0,8.6976,8.7167,8.669,8.669,304494.0
2015-09-11 11:35:00,9.08,9.14,9.08,9.14,290802.0,8.669,8.7262,8.669,8.7262,290802.0
2015-09-11 11:40:00,9.14,9.15,9.13,9.13,272964.0,8.7262,8.7358,8.7167,8.7167,272964.0
2015-09-11 11:45:00,9.14,9.14,9.11,9.13,215052.0,8.7262,8.7262,8.6976,8.7167,215052.0
2015-09-11 11:50:00,9.13,9.19,9.13,9.18,368820.0,8.7167,8.774,8.7167,8.7644,368820.0
2015-09-11 11:55:00,9.18,9.19,9.17,9.17,199224.0,8.7644,8.774,8.7549,8.7549,199224.0
2015-09-11 12:00:00,9.18,9.24,9.17,9.23,568716.0,8.7644,8.8217,8.7549,8.8122,568716.0
2015-09-11 12:05:00,9.23,9.24,9.21,9.22,296598.0,8.8122,8.8217,8.7931,8.8026,296598.0
2015-09-11 12:10:00,9.22,9.25,9.22,9.25,405216.0,8.8026,8.8313,8.8026,8.8313,405216.0
2015-09-11 12:15:00,9.25,9.26,9.22,9.22,207114.0,8.8313,8.8408,8.8026,8.8026,207114.0
2015-09-11 12:20:00,9.22,9.22,9.21,9.22,168462.0,8.8026,8.8026,8.7931,8.8026,168462.0
2015-09-11 12:25:00,9.22,9.23,9.21,9.23,129096.0,8.8026,8.8122,8.7931,8.8122,129096.0
2015-09-11 12:30:00,9.23,9.24,9.22,9.23,68940.0,8.8122,8.8217,8.8026,8.8122,68940.0
2015-09-11 12:35:00,9.23,9.23,9.2,9.2,329844.0,8.8122,8.8122,8.7835,8.7835,329844.0
2015-09-11 12:40:00,9.2,9.22,9.2,9.22,113166.0,8.7835,8.8026,8.7835,8.8026,113166.0
2015-09-11 12:45:00,9.22,9.25,9.22,9.25,205812.0,8.8026,8.8313,8.8026,8.8313,205812.0
2015-09-11 12:50:00,9.25,9.27,9.24,9.25,179670.0,8.8313,8.8504,8.8217,8.8313,179670.0
2015-09-11 12:55:00,9.24,9.25,9.23,9.24,118116.0,8.8217,8.8313,8.8122,8.8217,118116.0
2015-09-11 13:00:00,9.25,9.25,9.23,9.24,71940.0,8.8313,8.8313,8.8122,8.8217,71940.0
2015-09-11 13:05:00,9.24,9.24,9.21,9.21,116790.0,8.8217,8.8217,8.7931,8.7931,116790.0
2015-09-11 13:10:00,9.22,9.22,9.2,9.21,168666.0,8.8026,8.8026,8.7835,8.7931,168666.0
2015-09-11 13:15:00,9.21,9.21,9.19,9.19,143544.0,8.7931,8.7931,8.774,8.774,143544.0
2015-09-11 13:20:00,9.19,9.2,9.16,9.16,278460.0,8.774,8.7835,8.7453,8.7453,278460.0
2015-09-11 13:25:00,9.16,9.17,9.16,9.16,154608.0,8.7453,8.7549,8.7453,8.7453,154608.0
2015-09-11 13:30:00,9.15,9.17,9.14,9.14,130668.0,8.7358,8.7549,8.7262,8.7262,130668.0
2015-09-11 13:35:00,9.14,9.15,9.13,9.15,179928.0,8.7262,8.7358,8.7167,8.7358,179928.0
2015-09-11 13:40:00,9.15,9.18,9.15,9.17,93552.0,8.7358,8.7644,8.7358,8.7549,93552.0
2015-09-11 13:45:00,9.17,9.17,9.15,9.16,104742.0,8.7549,8.7549,8.7358,8.7453,104742.0
2015-09-11 13:50:00,9.16,9.18,9.15,9.18,195432.0,8.7453,8.7644,8.7358,8.7644,195432.0
2015-09-11 13:55:00,9.18,9.19,9.17,9.17,97848.0,8.7644,8.774,8.7549,8.7549,97848.0
2015-09-11 14:00:00,9.17,9.17,9.14,9.15,87918.0,8.7549,8.7549,8.7262,8.7358,87918.0
2015-09-11 14:05:00,9.15,9.16,9.13,9.15,78588.0,8.7358,8.7453,8.7167,8.7358,78588.0
2015-09-11 14:10:00,9.15,9.18,9.15,9.16,130398.0,8.7358,8.7644,8.7358,8.7453,130398.0
2015-09-11 14:15:00,9.16,9.18,9.15,9.18,84480.0,8.7453,8.7644,8.7358,8.7644,84480.0
2015-09-11 14:20:00,9.18,9.22,9.18,9.22,343212.0,8.7644,8.8026,8.7644,8.8026,343212.0
2015-09-11 14:25:00,9.21,9.21,9.19,9.2,139404.0,8.7931,8.7931,8.774,8.7835,139404.0
2015-09-11 14:30:00,9.2,9.24,9.2,9.23,281442.0,8.7835,8.8217,8.7835,8.8122,281442.0
2015-09-11 14:35:00,9.23,9.26,9.23,9.25,436380.0,8.8122,8.8408,8.8122,8.8313,436380.0
2015-09-11 14:40:00,9.24,9.24,9.22,9.23,199422.0,8.8217,8.8217,8.8026,8.8122,199422.0
2015-09-11 14:45:00,9.23,9.25,9.23,9.23,195420.0,8.8122,8.8313,8.8122,8.8122,195420.0
2015-09-11 14:50:00,9.24,9.24,9.21,9.22,304848.0,8.8217,8.8217,8.7931,8.8026,304848.0
2015-09-11 14:55:00,9.23,9.24,9.22,9.23,192660.0,8.8122,8.8217,8.8026,8.8122,192660.0
2015-09-11 15:00:00,9.23,9.26,9.23,9.25,534888.0,8.8122,8.8408,8.8122,8.8313,534888.0
2015-09-11 15:05:00,9.24,9.28,9.24,9.26,537030.0,8.8217,8.8599,8.8217,8.8408,537030.0
2015-09-11 15:10:00,9.26,9.28,9.25,9.27,198744.0,8.8408,8.8599,8.8313,8.8504,198744.0
2015-09-11 15:15:00,9.27,9.3,9.27,9.27,372936.0,8.8504,8.879,8.8504,8.8504,372936.0
2015-09-11 15:20:00,9.27,9.27,9.24,9.24,146556.0,8.8504,8.8504,8.8217,8.8217,146556.0
2015-09-11 15:25:00,9.24,9.27,9.24,9.26,98646.0,8.8217,8.8504,8.8217,8.8408,98646.0
2015-09-11 15:30:00,9.25,9.25,9.23,9.24,252912.0,8.8313,8.8313,8.8122,8.8217,252912.0
2015-09-11 15:35:00,9.24,9.27,9.24,9.27,166902.0,8.8217,8.8504,8.8217,8.8504,166902.0
2015-09-11 15:40:00,9.27,9.27,9.24,9.25,256950.0,8.8504,8.8504,8.8217,8.8313,256950.0
2015-09-11 15:45:00,9.26,9.27,9.24,9.25,152328.0,8.8408,8.8504,8.8217,8.8313,152328.0
2015-09-11 15:50:00,9.24,9.28,9.24,9.27,398946.0,8.8217,8.8599,8.8217,8.8504,398946.0
2015-09-11 15:55:00,9.27,9.33,9.27,9.33,760500.0,8.8504,8.9076,8.8504,8.9076,760500.0
2015-09-14 09:30:00,9.35,9.37,9.3,9.31,353106.0,8.9267,8.9458,8.879,8.8885,353106.0
2015-09-14 09:35:00,9.3,9.3,9.22,9.25,751632.0,8.879,8.879,8.8026,8.8313,751632.0
2015-09-14 09:40:00,9.25,9.27,9.23,9.23,161436.0,8.8313,8.8504,8.8122,8.8122,161436.0
2015-09-14 09:45:00,9.22,9.23,9.18,9.19,240342.0,8.8026,8.8122,8.7644,8.774,240342.0
2015-09-14 09:50:00,9.19,9.21,9.16,9.21,452274.0,8.774,8.7931,8.7453,8.7931,452274.0
2015-09-14 09:55:00,9.21,9.21,9.19,9.2,265368.0,8.7931,8.7931,8.774,8.7835,265368.0
2015-09-14 10:00:00,9.2,9.23,9.19,9.22,346146.0,8.7835,8.8122,8.774,8.8026,346146.0
2015-09-14 10:05:00,9.22,9.25,9.22,9.24,369258.0,8.8026,8.8313,8.8026,8.8217,369258.0
2015-09-14 10:10:00,9.24,9.26,9.23,9.25,206112.0,8.8217,8.8408,8.8122,8.8313,206112.0
2015-09-14 10:15:00,9.25,9.28,9.25,9.26,208158.0,8.8313,8.8599,8.8313,8.8408,208158.0
2015-09-14 10:20:00,9.26,9.27,9.24,9.27,354630.0,8.8408,8.8504,8.8217,8.8504,354630.0
2015-09-14 10:25:00,9.26,9.27,9.22,9.22,230364.0,8.8408,8.8504,8.8026,8.8026,230364.0
2015-09-14 10:30:00,9.23,9.25,9.23,9.25,185040.0,8.8122,8.8313,8.8122,8.8313,185040.0
2015-09-14 10:35:00,9.26,9.29,9.23,9.28,167928.0,8.8408,8.8695,8.8122,8.8599,167928.0
2015-09-14 10:40:00,9.28,9.29,9.26,9.28,124692.0,8.8599,8.8695,8.8408,8.8599,124692.0
2015-09-14 10:45:00,9.29,9.3,9.26,9.29,108504.0,8.8695,8.879,8.8408,8.8695,108504.0
2015-09-14 10:50:00,9.29,9.29,9.24,9.26,365712.0,8.8695,8.8695,8.8217,8.8408,365712.0
2015-09-14 10:55:00,9.24,9.25,9.23,9.25,148758.0,8.8217,8.8313,8.8122,8.8313,148758.0
2015-09-14 11:00:00,9.25,9.28,9.25,9.27,147318.0,8.8313,8.8599,8.8313,8.8504,147318.0
2015-09-14 11:05:00,9.27,9.28,9.25,9.25,96876.0,8.8504,8.8599,8.8313,8.8313,96876.0
2015-09-14 11:10:00,9.26,9.26,9.24,9.24,149496.0,8.8408,8.8408,8.8217,8.8217,149496.0
2015-09-14 11:15:00,9.24,9.24,9.22,9.23,159870.0,8.8217,8.8217,8.8026,8.8122,159870.0
2015-09-14 11:20:00,9.24,9.24,9.21,9.22,140958.0,8.8217,8.8217,8.7931,8.8026,140958.0
2015-09-14 11:25:00,9.22,9.23,9.2,9.2,94140.0,8.8026,8.8122,8.7835,8.7835,94140.0
2015-09-14 11:30:00,9.2,9.21,9.18,9.19,252798.0,8.7835,8.7931,8.7644,8.774,252798.0
2015-09-14 11:35:00,9.18,9.2,9.18,9.19,111384.0,8.7644,8.7835,8.7644,8.774,111384.0
2015-09-14 11:40:00,9.19,9.21,9.18,9.18,185472.0,8.774,8.7931,8.7644,8.7644,185472.0
2015-09-14 11:45:00,9.18,9.18,9.15,9.18,360252.0,8.7644,8.7644,8.7358,8.7644,360252.0
2015-09-14 11:50:00,9.18,9.22,9.17,9.21,224034.0,8.7644,8.8026,8.7549,8.7931,224034.0
2015-09-14 11:55:00,9.21,9.22,9.2,9.2,67728.0,8.7931,8.8026,8.7835,8.7835,67728.0
2015-09-14 12:00:00,9.2,9.21,9.18,9.19,64884.0,8.7835,8.7931,8.7644,8.774,64884.0
2015-09-14 12:05:00,9.19,9.2,9.18,9.18,103290.0,8.774,8.7835,8.7644,8.7644,103290.0
2015-09-14 12:10:00,9.18,9.18,9.14,9.16,482100.0,8.7644,8.7644,8.7262,8.7453,482100.0
2015-09-14 12:15:00,9.16,9.18,9.16,9.17,43500.0,8.7453,8.7644,8.7453,8.7549,43500.0
2015-09-14 12:20:00,9.17,9.19,9.16,9.19,186540.0,8.7549,8.774,8.7453,8.774,186540.0
2015-09-14 12:25:00,9.19,9.2,9.17,9.19,108810.0,8.774,8.7835,8.7549,8.774,108810.0
2015-09-14 12:30:00,9.18,9.21,9.17,9.2,225078.0,8.7644,8.7931,8.7549,8.7835,225078.0
2015-09-14 12:35:00,9.21,9.21,9.19,9.2,133032.0,8.7931,8.7931,8.774,8.7835,133032.0
2015-09-14 12:40:00,9.19,9.2,9.17,9.17,191640.0,8.774,8.7835,8.7549,8.7549,191640.0
2015-09-14 12:45:00,9.17,9.18,9.17,9.17,68298.0,8.7549,8.7644,8.7549,8.7549,68298.0
2015-09-14 12:50:00,9.17,9.19,9.16,9.17,159774.0,8.7549,8.774,8.7453,8.7549,159774.0
2015-09-14 12:55:00,9.18,9.2,9.17,9.18,148308.0,8.7644,8.7835,8.7549,8.7644,148308.0
2015-09-14 13:00:00,9.17,9.18,9.15,9.15,72180.0,8.7549,8.7644,8.7358,8.7358,72180.0
2015-09-14 13:05:00,9.15,9.17,9.15,9.17,149070.0,8.7358,8.7549,8.7358,8.7549,149070.0
2015-09-14 13:10:00,9.17,9.18,9.16,9.16,70320.0,8.7549,8.7644,8.7453,8.7453,70320.0
2015-09-14 13:15:00,9.17,9.19,9.16,9.18,62400.0,8.7549,8.774,8.7453,8.7644,62400.0
2015-09-14 13:20:00,9.18,9.18,9.17,9.17,28200.0,8.7644,8.7644,8.7549,8.7549,28200.0
2015-09-14 13:25:00,9.17,9.17,9.16,9.17,35400.0,8.7549,8.7549,8.7453,8.7549,35400.0
2015-09-14 13:30:00,9.17,9.18,9.17,9.17,48000.0,8.7549,8.7644,8.7549,8.7549,48000.0
2015-09-14 13:35:00,9.17,9.2,9.17,9.2,185880.0,8.7549,8.7835,8.7549,8.7835,185880.0
2015-09-14 13:40:00,9.2,9.24,9.2,9.23,196308.0,8.7835,8.8217,8.7835,8.8122,196308.0
2015-09-14 13:45:00,9.24,9.24,9.23,9.24,257874.0,8.8217,8.8217,8.8122,8.8217,257874.0
2015-09-14 13:50:00,9.24,9.24,9.22,9.22,370212.0,8.8217,8.8217,8.8026,8.8026,370212.0
2015-09-14 13:55:00,9.22,9.25,9.21,9.25,126396.0,8.8026,8.8313,8.7931,8.8313,126396.0
2015-09-14 14:00:00,9.25,9.25,9.22,9.22,193950.0,8.8313,8.8313,8.8026,8.8026,193950.0
2015-09-14 14:05:00,9.22,9.23,9.2,9.21,164142.0,8.8026,8.8122,8.7835,8.7931,164142.0
2015-09-14 14:10:00,9.21,9.21,9.2,9.2,153990.0,8.7931,8.7931,8.7835,8.7835,153990.0
2015-09-14 14:15:00,9.21,9.21,9.2,9.21,70560.0,8.7931,8.7931,8.7835,8.7931,70560.0
2015-09-14 14:20:00,9.21,9.22,9.2,9.2,92574.0,8.7931,8.8026,8.7835,8.7835,92574.0
2015-09-14 14:25:00,9.2,9.21,9.18,9.19,146532.0,8.7835,8.7931,8.7644,8.774,146532.0
2015-09-14 14:30:00,9.18,9.19,9.17,9.18,122832.0,8.7644,8.774,8.7549,8.7644,122832.0
2015-09-14 14:35:00,9.18,9.2,9.18,9.2,87972.0,8.7644,8.7835,8.7644,8.7835,87972.0
2015-09-14 14:40:00,9.2,9.2,9.19,9.19,76932.0,8.7835,8.7835,8.774,8.774,76932.0
2015-09-14 14:45:00,9.2,9.21,9.18,9.18,47268.0,8.7835,8.7931,8.7644,8.7644,47268.0
2015-09-14 14:50:00,9.19,9.2,9.18,9.2,98544.0,8.774,8.7835,8.7644,8.7835,98544.0
2015-09-14 14:55:00,9.21,9.23,9.2,9.2,183054.0,8.7931,8.8122,8.7835,8.7835,183054.0
2015-09-14 15:00:00,9.2,9.21,9.18,9.19,92820.0,8.7835,8.7931,8.7644,8.774,92820.0
2015-09-14 15:05:00,9.18,9.18,9.17,9.18,129678.0,8.7644,8.7644,8.7549,8.7644,129678.0
2015-09-14 15:10:00,9.18,9.21,9.18,9.21,196302.0,8.7644,8.7931,8.7644,8.7931,196302.0
2015-09-14 15:15:00,9.21,9.23,9.2,9.21,209316.0,8.7931,8.8122,8.7835,8.7931,209316.0
2015-09-14 15:20:00,9.2,9.22,9.19,9.2,224556.0,8.7835,8.8026,8.774,8.7835,224556.0
2015-09-14 15:25:00,9.2,9.2,9.19,9.2,369702.0,8.7835,8.7835,8.774,8.7835,369702.0
2015-09-14 15:30:00,9.2,9.21,9.18,9.19,170850.0,8.7835,8.7931,8.7644,8.774,170850.0
2015-09-14 15:35:00,9.19,9.19,9.17,9.17,205770.0,8.774,8.774,8.7549,8.7549,205770.0
2015-09-14 15:40:00,9.17,9.19,9.16,9.18,117222.0,8.7549,8.774,8.7453,8.7644,117222.0
2015-09-14 15:45:00,9.18,9.2,9.17,9.18,155136.0,8.7644,8.7835,8.7549,8.7644,155136.0
2015-09-14 15:50:00,9.19,9.21,9.18,9.18,271134.0,8.774,8.7931,8.7644,8.7644,271134.0
2015-09-14 15:55:00,9.18,9.23,9.18,9.22,812802.0,8.7644,8.8122,8.7644,8.8026,812802.0
2015-09-15 09:30:00,9.31,9.33,9.26,9.28,1009230.0,8.8885,8.9076,8.8408,8.8599,1009230.0
2015-09-15 09:35:00,9.28,9.29,9.26,9.27,280656.0,8.8599,8.8695,8.8408,8.8504,280656.0
2015-09-15 09:40:00,9.27,9.27,9.25,9.26,162108.0,8.8504,8.8504,8.8313,8.8408,162108.0
2015-09-15 09:45:00,9.26,9.27,9.24,9.25,210048.0,8.8408,8.8504,8.8217,8.8313,210048.0
2015-09-15 09:50:00,9.26,9.3,9.26,9.3,191796.0,8.8408,8.879,8.8408,8.879,191796.0
2015-09-15 09:55:00,9.3,9.31,9.29,9.29,363300.0,8.879,8.8885,8.8695,8.8695,363300.0
2015-09-15 10:00:00,9.29,9.31,9.28,9.29,55590.0,8.8695,8.8885,8.8599,8.8695,55590.0
2015-09-15 10:05:00,9.28,9.29,9.27,9.27,84972.0,8.8599,8.8695,8.8504,8.8504,84972.0
2015-09-15 10:10:00,9.28,9.29,9.27,9.29,211602.0,8.8599,8.8695,8.8504,8.8695,211602.0
2015-09-15 10:15:00,9.29,9.32,9.29,9.31,244842.0,8.8695,8.8981,8.8695,8.8885,244842.0
2015-09-15 10:20:00,9.31,9.38,9.31,9.36,638682.0,8.8885,8.9554,8.8885,8.9363,638682.0
2015-09-15 10:25:00,9.35,9.36,9.34,9.34,89946.0,8.9267,8.9363,8.9172,8.9172,89946.0
2015-09-15 10:30:00,9.35,9.41,9.35,9.39,679518.0,8.9267,8.984,8.9267,8.9649,679518.0
2015-09-15 10:35:00,9.39,9.41,9.38,9.39,153594.0,8.9649,8.984,8.9554,8.9649,153594.0
2015-09-15 10:40:00,9.39,9.43,9.39,9.43,719040.0,8.9649,9.0031,8.9649,9.0031,719040.0
2015-09-15 10:45:00,9.44,9.48,9.44,9.44,286680.0,9.0127,9.0509,9.0127,9.0127,286680.0
2015-09-15 10:50:00,9.45,9.45,9.43,9.44,261504.0,9.0222,9.0222,9.0031,9.0127,261504.0
2015-09-15 10:55:00,9.44,9.46,9.44,9.45,222504.0,9.0127,9.0318,9.0127,9.0222,222504.0
2015-09-15 11:00:00,9.46,9.47,9.44,9.46,341178.0,9.0318,9.0413,9.0127,9.0318,341178.0
2015-09-15 11:05:00,9.46,9.46,9.44,9.45,161064.0,9.0318,9.0318,9.0127,9.0222,161064.0
2015-09-15 11:10:00,9.44,9.46,9.44,9.46,317556.0,9.0127,9.0318,9.0127,9.0318,317556.0
2015-09-15 11:15:00,9.46,9.46,9.43,9.43,97308.0,9.0318,9.0318,9.0031,9.0031,97308.0
2015-09-15 11:20:00,9.43,9.44,9.42,9.43,126810.0,9.0031,9.0127,8.9936,9.0031,126810.0
2015-09-15 11:25:00,9.43,9.45,9.43,9.44,51312.0,9.0031,9.0222,9.0031,9.0127,51312.0
2015-09-15 11:30:00,9.44,9.46,9.41,9.41,184518.0,9.0127,9.0318,8.984,8.984,184518.0
2015-09-15 11:35:00,9.42,9.44,9.42,9.42,86760.0,8.9936,9.0127,8.9936,8.9936,86760.0
2015-09-15 11:40:00,9.42,9.44,9.42,9.44,347586.0,8.9936,9.0127,8.9936,9.0127,347586.0
2015-09-15 11:45:00,9.44,9.45,9.44,9.45,287310.0,9.0127,9.0222,9.0127,9.0222,287310.0
2015-09-15 11:50:00,9.45,9.46,9.44,9.44,258552.0,9.0222,9.0318,9.0127,9.0127,258552.0
2015-09-15 11:55:00,9.44,9.45,9.43,9.44,310500.0,9.0127,9.0222,9.0031,9.0127,310500.0
2015-09-15 12:00:00,9.44,9.46,9.44,9.45,296520.0,9.0127,9.0318,9.0127,9.0222,296520.0
2015-09-15 12:05:00,9.44,9.46,9.43,9.46,134226.0,9.0127,9.0318,9.0031,9.0318,134226.0
2015-09-15 12:10:00,9.46,9.48,9.45,9.47,426516.0,9.0318,9.0509,9.0222,9.0413,426516.0
2015-09-15 12:15:00,9.48,9.49,9.47,9.47,154740.0,9.0509,9.0604,9.0413,9.0413,154740.0
2015-09-15 12:20:00,9.48,9.48,9.46,9.47,60120.0,9.0509,9.0509,9.0318,9.0413,60120.0
2015-09-15 12:25:00,9.46,9.47,9.46,9.47,42840.0,9.0318,9.0413,9.0318,9.0413,42840.0
2015-09-15 12:30:00,9.48,9.49,9.47,9.48,160170.0,9.0509,9.0604,9.0413,9.0509,160170.0
2015-09-15 12:35:00,9.48,9.49,9.47,9.49,73446.0,9.0509,9.0604,9.0413,9.0604,73446.0
2015-09-15 12:40:00,9.49,9.49,9.47,9.47,114876.0,9.0604,9.0604,9.0413,9.0413,114876.0
2015-09-15 12:45:00,9.47,9.48,9.46,9.47,106638.0,9.0413,9.0509,9.0318,9.0413,106638.0
2015-09-15 12:50:00,9.47,9.48,9.46,9.47,75690.0,9.0413,9.0509,9.0318,9.0413,75690.0
2015-09-15 12:55:00,9.47,9.47,9.46,9.46,76116.0,9.0413,9.0413,9.0318,9.0318,76116.0
2015-09-15 13:00:00,9.46,9.47,9.45,9.47,241536.0,9.0318,9.0413,9.0222,9.0413,241536.0
2015-09-15 13:05:00,9.46,9.47,9.46,9.47,63300.0,9.0318,9.0413,9.0318,9.0413,63300.0
2015-09-15 13:10:00,9.46,9.49,9.45,9.48,132126.0,9.0318,9.0604,9.0222,9.0509,132126.0
2015-09-15 13:15:00,9.48,9.52,9.48,9.51,318936.0,9.0509,9.089,9.0509,9.0795,318936.0
2015-09-15 13:20:00,9.51,9.52,9.5,9.51,536400.0,9.0795,9.089,9.0699,9.0795,536400.0
2015-09-15 13:25:00,9.51,9.55,9.51,9.54,1102608.0,9.0795,9.1177,9.0795,9.1081,1102608.0
2015-09-15 13:30:00,9.54,9.58,9.54,9.56,779370.0,9.1081,9.1463,9.1081,9.1272,779370.0
2015-09-15 13:35:00,9.55,9.56,9.55,9.56,129660.0,9.1177,9.1272,9.1177,9.1272,129660.0
2015-09-15 13:40:00,9.56,9.58,9.56,9.57,287658.0,9.1272,9.1463,9.1272,9.1368,287658.0
2015-09-15 13:45:00,9.58,9.58,9.56,9.56,132924.0,9.1463,9.1463,9.1272,9.1272,132924.0
2015-09-15 13:50:00,9.56,9.56,9.55,9.55,114660.0,9.1272,9.1272,9.1177,9.1177,114660.0
2015-09-15 13:55:00,9.54,9.55,9.53,9.54,307602.0,9.1081,9.1177,9.0986,9.1081,307602.0
2015-09-15 14:00:00,9.54,9.55,9.54,9.55,89994.0,9.1081,9.1177,9.1081,9.1177,89994.0
2015-09-15 14:05:00,9.55,9.57,9.54,9.57,98688.0,9.1177,9.1368,9.1081,9.1368,98688.0
2015-09-15 14:10:00,9.57,9.6,9.56,9.57,468660.0,9.1368,9.1654,9.1272,9.1368,468660.0
2015-09-15 14:15:00,9.57,9.58,9.56,9.58,119844.0,9.1368,9.1463,9.1272,9.1463,119844.0
2015-09-15 14:20:00,9.57,9.57,9.54,9.56,426342.0,9.1368,9.1368,9.1081,9.1272,426342.0
2015-09-15 14:25:00,9.56,9.57,9.55,9.57,55380.0,9.1272,9.1368,9.1177,9.1368,55380.0
2015-09-15 14:30:00,9.57,9.58,9.56,9.57,94800.0,9.1368,9.1463,9.1272,9.1368,94800.0
2015-09-15 14:35:00,9.57,9.59,9.57,9.58,171240.0,9.1368,9.1559,9.1368,9.1463,171240.0
2015-09-15 14:40:00,9.58,9.6,9.58,9.58,98220.0,9.1463,9.1654,9.1463,9.1463,98220.0
2015-09-15 14:45:00,9.58,9.62,9.58,9.61,439650.0,9.1463,9.1845,9.1463,9.175,439650.0
2015-09-15 14:50:00,9.61,9.62,9.58,9.6,344052.0,9.175,9.1845,9.1463,9.1654,344052.0
2015-09-15 14:55:00,9.6,9.62,9.6,9.61,201594.0,9.1654,9.1845,9.1654,9.175,201594.0
2015-09-15 15:00:00,9.62,9.64,9.61,9.62,341076.0,9.1845,9.2036,9.175,9.1845,341076.0
2015-09-15 15:05:00,9.63,9.63,9.62,9.63,282552.0,9.1941,9.1941,9.1845,9.1941,282552.0
2015-09-15 15:10:00,9.63,9.64,9.63,9.64,126474.0,9.1941,9.2036,9.1941,9.2036,126474.0
2015-09-15 15:15:00,9.64,9.64,9.62,9.63,210414.0,9.2036,9.2036,9.1845,9.1941,210414.0
2015-09-15 15:20:00,9.63,9.63,9.61,9.61,332058.0,9.1941,9.1941,9.175,9.175,332058.0
2015-09-15 15:25:00,9.62,9.63,9.61,9.63,419580.0,9.1845,9.1941,9.175,9.1941,419580.0
2015-09-15 15:30:00,9.63,9.64,9.62,9.63,244950.0,9.1941,9.2036,9.1845,9.1941,244950.0
2015-09-15 15:35:00,9.63,9.63,9.59,9.59,420528.0,9.1941,9.1941,9.1559,9.1559,420528.0
2015-09-15 15:40:00,9.59,9.62,9.58,9.62,614922.0,9.1559,9.1845,9.1463,9.1845,614922.0
2015-09-15 15:45:00,9.62,9.62,9.57,9.58,592998.0,9.1845,9.1845,9.1368,9.1463,592998.0
2015-09-15 15:50:00,9.59,9.6,9.57,9.58,1753152.0,9.1559,9.1654,9.1368,9.1463,1753152.0
2015-09-15 15:55:00,9.58,9.6,9.57,9.58,934380.0,9.1463,9.1654,9.1368,9.1463,934380.0
2015-09-16 09:30:00,9.62,9.67,9.59,9.65,476808.0,9.1845,9.2323,9.1559,9.2132,476808.0
2015-09-16 09:35:00,9.64,9.65,9.61,9.65,381612.0,9.2036,9.2132,9.175,9.2132,381612.0
2015-09-16 09:40:00,9.65,9.66,9.6,9.61,216714.0,9.2132,9.2227,9.1654,9.175,216714.0
2015-09-16 09:45:00,9.61,9.62,9.58,9.58,171186.0,9.175,9.1845,9.1463,9.1463,171186.0
2015-09-16 09:50:00,9.58,9.61,9.58,9.61,592008.0,9.1463,9.175,9.1463,9.175,592008.0
2015-09-16 09:55:00,9.61,9.61,9.59,9.6,256638.0,9.175,9.175,9.1559,9.1654,256638.0
2015-09-16 10:00:00,9.6,9.6,9.57,9.57,266064.0,9.1654,9.1654,9.1368,9.1368,266064.0
2015-09-16 10:05:00,9.58,9.63,9.58,9.63,287784.0,9.1463,9.1941,9.1463,9.1941,287784.0
2015-09-16 10:10:00,9.62,9.65,9.62,9.64,309366.0,9.1845,9.2132,9.1845,9.2036,309366.0
2015-09-16 10:15:00,9.65,9.65,9.64,9.64,93936.0,9.2132,9.2132,9.2036,9.2036,93936.0
2015-09-16 10:20:00,9.65,9.66,9.63,9.63,134652.0,9.2132,9.2227,9.1941,9.1941,134652.0
2015-09-16 10:25:00,9.63,9.64,9.62,9.63,147768.0,9.1941,9.2036,9.1845,9.1941,147768.0
2015-09-16 10:30:00,9.63,9.65,9.62,9.63,247074.0,9.1941,9.2132,9.1845,9.1941,247074.0
2015-09-16 10:35:00,9.63,9.64,9.6,9.62,284412.0,9.1941,9.2036,9.1654,9.1845,284412.0
2015-09-16 10:40:00,9.62,9.62,9.59,9.6,125664.0,9.1845,9.1845,9.1559,9.1654,125664.0
2015-09-16 10:45:00,9.6,9.62,9.59,9.6,164148.0,9.1654,9.1845,9.1559,9.1654,164148.0
2015-09-16 10:50:00,9.6,9.61,9.59,9.6,62256.0,9.1654,9.175,9.1559,9.1654,62256.0
2015-09-16 10:55:00,9.61,9.63,9.61,9.62,156354.0,9.175,9.1941,9.175,9.1845,156354.0
2015-09-16 11:00:00,9.62,9.65,9.61,9.64,158424.0,9.1845,9.2132,9.175,9.2036,158424.0
2015-09-16 11:05:00,9.64,9.69,9.64,9.69,752094.0,9.2036,9.2513,9.2036,9.2513,752094.0
2015-09-16 11:10:00,9.69,9.72,9.69,9.72,567816.0,9.2513,9.28,9.2513,9.28,567816.0
2015-09-16 11:15:00,9.72,9.72,9.71,9.71,348024.0,9.28,9.28,9.2704,9.2704,348024.0
2015-09-16 11:20:00,9.71,9.75,9.7,9.74,336222.0,9.2704,9.3086,9.2609,9.2991,336222.0
2015-09-16 11:25:00,9.74,9.76,9.74,9.75,257100.0,9.2991,9.3182,9.2991,9.3086,257100.0
2015-09-16 11:30:00,9.75,9.75,9.72,9.72,282960.0,9.3086,9.3086,9.28,9.28,282960.0
2015-09-16 11:35:00,9.73,9.74,9.72,9.73,58578.0,9.2895,9.2991,9.28,9.2895,58578.0
2015-09-16 11:40:00,9.72,9.73,9.72,9.72,139980.0,9.28,9.2895,9.28,9.28,139980.0
2015-09-16 11:45:00,9.72,9.72,9.72,9.72,76776.0,9.28,9.28,9.28,9.28,76776.0
2015-09-16 11:50:00,9.72,9.73,9.71,9.73,158436.0,9.28,9.2895,9.2704,9.2895,158436.0
2015-09-16 11:55:00,9.73,9.75,9.73,9.74,156390.0,9.2895,9.3086,9.2895,9.2991,156390.0
2015-09-16 12:00:00,9.75,9.77,9.74,9.74,202212.0,9.3086,9.3277,9.2991,9.2991,202212.0
2015-09-16 12:05:00,9.74,9.74,9.72,9.73,247098.0,9.2991,9.2991,9.28,9.2895,247098.0
2015-09-16 12:10:00,9.73,9.74,9.73,9.74,144738.0,9.2895,9.2991,9.2895,9.2991,144738.0
2015-09-16 12:15:00,9.74,9.76,9.74,9.76,154620.0,9.2991,9.3182,9.2991,9.3182,154620.0
2015-09-16 12:20:00,9.76,9.78,9.76,9.77,198654.0,9.3182,9.3373,9.3182,9.3277,198654.0
2015-09-16 12:25:00,9.77,9.78,9.77,9.78,71862.0,9.3277,9.3373,9.3277,9.3373,71862.0
2015-09-16 12:30:00,9.78,9.79,9.76,9.79,367578.0,9.3373,9.3468,9.3182,9.3468,367578.0
2015-09-16 12:35:00,9.79,9.8,9.78,9.8,242352.0,9.3468,9.3564,9.3373,9.3564,242352.0
2015-09-16 12:40:00,9.8,9.8,9.78,9.79,200514.0,9.3564,9.3564,9.3373,9.3468,200514.0
2015-09-16 12:45:00,9.79,9.79,9.77,9.78,182106.0,9.3468,9.3468,9.3277,9.3373,182106.0
2015-09-16 12:50:00,9.78,9.79,9.77,9.79,81000.0,9.3373,9.3468,9.3277,9.3468,81000.0
2015-09-16 12:55:00,9.79,9.81,9.79,9.8,160500.0,9.3468,9.3659,9.3468,9.3564,160500.0
2015-09-16 13:00:00,9.79,9.79,9.76,9.78,146550.0,9.3468,9.3468,9.3182,9.3373,146550.0
2015-09-16 13:05:00,9.77,9.78,9.77,9.78,30042.0,9.3277,9.3373,9.3277,9.3373,30042.0
2015-09-16 13:10:00,9.78,9.78,9.77,9.78,88458.0,9.3373,9.3373,9.3277,9.3373,88458.0
2015-09-16 13:15:00,9.78,9.78,9.76,9.76,59640.0,9.3373,9.3373,9.3182,9.3182,59640.0
2015-09-16 13:20:00,9.76,9.76,9.74,9.75,199440.0,9.3182,9.3182,9.2991,9.3086,199440.0
2015-09-16 13:25:00,9.75,9.75,9.73,9.74,83352.0,9.3086,9.3086,9.2895,9.2991,83352.0
2015-09-16 13:30:00,9.74,9.75,9.73,9.74,190314.0,9.2991,9.3086,9.2895,9.2991,190314.0
2015-09-16 13:35:00,9.75,9.75,9.73,9.74,162420.0,9.3086,9.3086,9.2895,9.2991,162420.0
2015-09-16 13:40:00,9.74,9.75,9.73,9.74,58860.0,9.2991,9.3086,9.2895,9.2991,58860.0
2015-09-16 13:45:00,9.74,9.75,9.74,9.75,101100.0,9.2991,9.3086,9.2991,9.3086,101100.0
2015-09-16 13:50:00,9.75,9.77,9.75,9.76,363966.0,9.3086,9.3277,9.3086,9.3182,363966.0
2015-09-16 13:55:00,9.76,9.77,9.76,9.77,60282.0,9.3182,9.3277,9.3182,9.3277,60282.0
2015-09-16 14:00:00,9.77,9.77,9.74,9.76,140172.0,9.3277,9.3277,9.2991,9.3182,140172.0
2015-09-16 14:05:00,9.77,9.77,9.74,9.76,131388.0,9.3277,9.3277,9.2991,9.3182,131388.0
2015-09-16 14:10:00,9.76,9.76,9.72,9.72,382866.0,9.3182,9.3182,9.28,9.28,382866.0
2015-09-16 14:15:00,9.72,9.72,9.71,9.72,348756.0,9.28,9.28,9.2704,9.28,348756.0
2015-09-16 14:20:00,9.72,9.72,9.68,9.69,325386.0,9.28,9.28,9.2418,9.2513,325386.0
2015-09-16 14:25:00,9.69,9.71,9.68,9.71,212292.0,9.2513,9.2704,9.2418,9.2704,212292.0
2015-09-16 14:30:00,9.7,9.71,9.69,9.71,259368.0,9.2609,9.2704,9.2513,9.2704,259368.0
2015-09-16 14:35:00,9.71,9.71,9.69,9.7,213282.0,9.2704,9.2704,9.2513,9.2609,213282.0
2015-09-16 14:40:00,9.69,9.73,9.69,9.73,224760.0,9.2513,9.2895,9.2513,9.2895,224760.0
2015-09-16 14:45:00,9.72,9.75,9.72,9.75,261444.0,9.28,9.3086,9.28,9.3086,261444.0
2015-09-16 14:50:00,9.74,9.75,9.74,9.75,21312.0,9.2991,9.3086,9.2991,9.3086,21312.0
2015-09-16 14:55:00,9.75,9.8,9.74,9.79,449226.0,9.3086,9.3564,9.2991,9.3468,449226.0
2015-09-16 15:00:00,9.79,9.81,9.77,9.79,210660.0,9.3468,9.3659,9.3277,9.3468,210660.0
2015-09-16 15:05:00,9.79,9.8,9.78,9.78,464568.0,9.3468,9.3564,9.3373,9.3373,464568.0
2015-09-16 15:10:00,9.78,9.81,9.78,9.79,629550.0,9.3373,9.3659,9.3373,9.3468,629550.0
2015-09-16 15:15:00,9.79,9.81,9.78,9.81,274368.0,9.3468,9.3659,9.3373,9.3659,274368.0
2015-09-16 15:20:00,9.81,9.83,9.79,9.83,884208.0,9.3659,9.385,9.3468,9.385,884208.0
2015-09-16 15:25:00,9.83,9.83,9.8,9.83,457128.0,9.385,9.385,9.3564,9.385,457128.0
2015-09-16 15:30:00,9.83,9.85,9.83,9.84,888390.0,9.385,9.4041,9.385,9.3946,888390.0
2015-09-16 15:35:00,9.84,9.84,9.82,9.83,342888.0,9.3946,9.3946,9.3755,9.385,342888.0
2015-09-16 15:40:00,9.84,9.85,9.82,9.83,638508.0,9.3946,9.4041,9.3755,9.385,638508.0
2015-09-16 15:45:00,9.83,9.83,9.81,9.82,498264.0,9.385,9.385,9.3659,9.3755,498264.0
2015-09-16 15:50:00,9.82,9.85,9.81,9.83,604512.0,9.3755,9.4041,9.3659,9.385,604512.0
2015-09-16 15:55:00,9.83,9.85,9.81,9.82,849558.0,9.385,9.4041,9.3659,9.3755,849558.0
2015-09-17 09:30:00,9.79,9.81,9.78,9.8,207318.0,9.3468,9.3659,9.3373,9.3564,207318.0
2015-09-17 09:35:00,9.8,9.8,9.77,9.78,415260.0,9.3564,9.3564,9.3277,9.3373,415260.0
2015-09-17 09:40:00,9.78,9.8,9.77,9.8,318690.0,9.3373,9.3564,9.3277,9.3564,318690.0
2015-09-17 09:45:00,9.8,9.83,9.79,9.82,255456.0,9.3564,9.385,9.3468,9.3755,255456.0
2015-09-17 09:50:00,9.83,9.83,9.8,9.81,480990.0,9.385,9.385,9.3564,9.3659,480990.0
2015-09-17 09:55:00,9.81,9.82,9.79,9.81,216306.0,9.3659,9.3755,9.3468,9.3659,216306.0
2015-09-17 10:00:00,9.81,9.85,9.79,9.84,460026.0,9.3659,9.4041,9.3468,9.3946,460026.0
2015-09-17 10:05:00,9.84,9.85,9.82,9.82,144108.0,9.3946,9.4041,9.3755,9.3755,144108.0
2015-09-17 10:10:00,9.81,9.84,9.81,9.82,142800.0,9.3659,9.3946,9.3659,9.3755,142800.0
2015-09-17 10:15:00,9.81,9.84,9.81,9.83,68472.0,9.3659,9.3946,9.3659,9.385,68472.0
2015-09-17 10:20:00,9.84,9.84,9.82,9.83,50634.0,9.3946,9.3946,9.3755,9.385,50634.0
2015-09-17 10:25:00,9.83,9.84,9.81,9.81,124836.0,9.385,9.3946,9.3659,9.3659,124836.0
2015-09-17 10:30:00,9.81,9.82,9.79,9.81,264708.0,9.3659,9.3755,9.3468,9.3659,264708.0
2015-09-17 10:35:00,9.81,9.81,9.8,9.8,699414.0,9.3659,9.3659,9.3564,9.3564,699414.0
2015-09-17 10:40:00,9.8,9.84,9.8,9.83,235398.0,9.3564,9.3946,9.3564,9.385,235398.0
2015-09-17 10:45:00,9.83,9.85,9.82,9.84,76500.0,9.385,9.4041,9.3755,9.3946,76500.0
2015-09-17 10:50:00,9.85,9.85,9.83,9.84,89280.0,9.4041,9.4041,9.385,9.3946,89280.0
2015-09-17 10:55:00,9.84,9.84,9.83,9.84,195528.0,9.3946,9.3946,9.385,9.3946,195528.0
2015-09-17 11:00:00,9.84,9.84,9.83,9.83,50730.0,9.3946,9.3946,9.385,9.385,50730.0
2015-09-17 11:05:00,9.83,9.86,9.83,9.86,242400.0,9.385,9.4137,9.385,9.4137,242400.0
2015-09-17 11:10:00,9.86,9.87,9.84,9.85,285084.0,9.4137,9.4232,9.3946,9.4041,285084.0
2015-09-17 11:15:00,9.85,9.87,9.85,9.85,196182.0,9.4041,9.4232,9.4041,9.4041,196182.0
2015-09-17 11:20:00,9.85,9.87,9.85,9.86,231270.0,9.4041,9.4232,9.4041,9.4137,231270.0
2015-09-17 11:25:00,9.86,9.87,9.84,9.85,226848.0,9.4137,9.4232,9.3946,9.4041,226848.0
2015-09-17 11:30:00,9.85,9.86,9.84,9.85,175104.0,9.4041,9.4137,9.3946,9.4041,175104.0
2015-09-17 11:35:00,9.85,9.86,9.83,9.85,179316.0,9.4041,9.4137,9.385,9.4041,179316.0
2015-09-17 11:40:00,9.85,9.86,9.84,9.84,142410.0,9.4041,9.4137,9.3946,9.3946,142410.0
2015-09-17 11:45:00,9.84,9.86,9.84,9.84,111300.0,9.3946,9.4137,9.3946,9.3946,111300.0
2015-09-17 11:50:00,9.84,9.85,9.83,9.84,108900.0,9.3946,9.4041,9.385,9.3946,108900.0
2015-09-17 11:55:00,9.84,9.85,9.83,9.85,51390.0,9.3946,9.4041,9.385,9.4041,51390.0
2015-09-17 12:00:00,9.84,9.85,9.83,9.83,99420.0,9.3946,9.4041,9.385,9.385,99420.0
2015-09-17 12:05:00,9.83,9.85,9.82,9.83,167700.0,9.385,9.4041,9.3755,9.385,167700.0
2015-09-17 12:10:00,9.83,9.85,9.83,9.85,66198.0,9.385,9.4041,9.385,9.4041,66198.0
2015-09-17 12:15:00,9.85,9.88,9.85,9.86,400236.0,9.4041,9.4327,9.4041,9.4137,400236.0
2015-09-17 12:20:00,9.86,9.87,9.86,9.87,363450.0,9.4137,9.4232,9.4137,9.4232,363450.0
2015-09-17 12:25:00,9.87,9.88,9.86,9.88,117288.0,9.4232,9.4327,9.4137,9.4327,117288.0
2015-09-17 12:30:00,9.87,9.89,9.86,9.87,187722.0,9.4232,9.4423,9.4137,9.4232,187722.0
2015-09-17 12:35:00,9.87,9.87,9.85,9.85,168582.0,9.4232,9.4232,9.4041,9.4041,168582.0
2015-09-17 12:40:00,9.85,9.85,9.84,9.85,93300.0,9.4041,9.4041,9.3946,9.4041,93300.0
2015-09-17 12:45:00,9.85,9.86,9.84,9.86,215496.0,9.4041,9.4137,9.3946,9.4137,215496.0
2015-09-17 12:50:00,9.86,9.87,9.86,9.87,320400.0,9.4137,9.4232,9.4137,9.4232,320400.0
2015-09-17 12:55:00,9.87,9.9,9.87,9.89,187998.0,9.4232,9.4518,9.4232,9.4423,187998.0
2015-09-17 13:00:00,9.89,9.89,9.88,9.88,155112.0,9.4423,9.4423,9.4327,9.4327,155112.0
2015-09-17 13:05:00,9.88,9.89,9.87,9.88,177078.0,9.4327,9.4423,9.4232,9.4327,177078.0
2015-09-17 13:10:00,9.87,9.89,9.87,9.88,107814.0,9.4232,9.4423,9.4232,9.4327,107814.0
2015-09-17 13:15:00,9.88,9.93,9.88,9.93,226068.0,9.4327,9.4805,9.4327,9.4805,226068.0
2015-09-17 13:20:00,9.92,9.94,9.91,9.92,362712.0,9.4709,9.49,9.4614,9.4709,362712.0
2015-09-17 13:25:00,9.92,9.96,9.92,9.92,482922.0,9.4709,9.5091,9.4709,9.4709,482922.0
2015-09-17 13:30:00,9.93,9.94,9.92,9.94,197676.0,9.4805,9.49,9.4709,9.49,197676.0
2015-09-17 13:35:00,9.95,9.95,9.91,9.91,268398.0,9.4996,9.4996,9.4614,9.4614,268398.0
2015-09-17 13:40:00,9.91,9.93,9.9,9.9,859512.0,9.4614,9.4805,9.4518,9.4518,859512.0
2015-09-17 13:45:00,9.9,9.92,9.9,9.91,225006.0,9.4518,9.4709,9.4518,9.4614,225006.0
2015-09-17 13:50:00,9.91,9.93,9.9,9.93,1077402.0,9.4614,9.4805,9.4518,9.4805,1077402.0
2015-09-17 13:55:00,9.93,9.93,9.91,9.92,254652.0,9.4805,9.4805,9.4614,9.4709,254652.0
2015-09-17 14:00:00,9.92,10.04,9.69,9.74,2774460.0,9.4709,9.5855,9.2513,9.2991,2774460.0
2015-09-17 14:05:00,9.75,9.86,9.73,9.86,1989006.0,9.3086,9.4137,9.2895,9.4137,1989006.0
2015-09-17 14:10:00,9.87,9.98,9.86,9.9,1080006.0,9.4232,9.5282,9.4137,9.4518,1080006.0
2015-09-17 14:15:00,9.9,10.01,9.88,9.95,1565940.0,9.4518,9.5569,9.4327,9.4996,1565940.0
2015-09-17 14:20:00,9.95,9.97,9.9,9.94,667542.0,9.4996,9.5187,9.4518,9.49,667542.0
2015-09-17 14:25:00,9.94,9.96,9.87,9.87,414726.0,9.49,9.5091,9.4232,9.4232,414726.0
2015-09-17 14:30:00,9.89,9.97,9.88,9.97,488616.0,9.4423,9.5187,9.4327,9.5187,488616.0
2015-09-17 14:35:00,9.96,9.98,9.92,9.94,715296.0,9.5091,9.5282,9.4709,9.49,715296.0
2015-09-17 14:40:00,9.94,10.08,9.93,10.06,944604.0,9.49,9.6237,9.4805,9.6046,944604.0
2015-09-17 14:45:00,10.06,10.21,10.05,10.17,1924344.0,9.6046,9.7478,9.5951,9.7096,1924344.0
2015-09-17 14:50:00,10.17,10.18,10.14,10.16,515616.0,9.7096,9.7192,9.681,9.7001,515616.0
2015-09-17 14:55:00,10.16,10.16,10.09,10.12,494988.0,9.7001,9.7001,9.6332,9.6619,494988.0
2015-09-17 15:00:00,10.12,10.15,10.08,10.1,561924.0,9.6619,9.6905,9.6237,9.6428,561924.0
2015-09-17 15:05:00,10.09,10.09,9.98,10.0,1107882.0,9.6332,9.6332,9.5282,9.5473,1107882.0
2015-09-17 15:10:00,9.99,10.03,9.89,9.9,771168.0,9.5378,9.576,9.4423,9.4518,771168.0
2015-09-17 15:15:00,9.91,9.94,9.87,9.9,794484.0,9.4614,9.49,9.4232,9.4518,794484.0
2015-09-17 15:20:00,9.9,9.9,9.69,9.81,1335012.0,9.4518,9.4518,9.2513,9.3659,1335012.0
2015-09-17 15:25:00,9.81,9.86,9.77,9.84,950802.0,9.3659,9.4137,9.3277,9.3946,950802.0
2015-09-17 15:30:00,9.83,9.91,9.79,9.89,760956.0,9.385,9.4614,9.3468,9.4423,760956.0
2015-09-17 15:35:00,9.89,9.89,9.78,9.82,519012.0,9.4423,9.4423,9.3373,9.3755,519012.0
2015-09-17 15:40:00,9.82,9.87,9.79,9.83,685518.0,9.3755,9.4232,9.3468,9.385,685518.0
2015-09-17 15:45:00,9.82,9.85,9.79,9.82,436236.0,9.3755,9.4041,9.3468,9.3755,436236.0
2015-09-17 15:50:00,9.81,9.82,9.71,9.72,1044486.0,9.3659,9.3755,9.2704,9.28,1044486.0
2015-09-17 15:55:00,9.71,9.77,9.7,9.76,1236684.0,9.2704,9.3277,9.2609,9.3182,1236684.0
2015-09-18 09:30:00,9.33,9.43,9.31,9.42,1433502.0,8.9076,9.0031,8.8885,8.9936,1433502.0
2015-09-18 09:35:00,9.42,9.44,9.38,9.41,894912.0,8.9936,9.0127,8.9554,8.984,894912.0
2015-09-18 09:40:00,9.42,9.46,9.4,9.43,850560.0,8.9936,9.0318,8.9745,9.0031,850560.0
2015-09-18 09:45:00,9.43,9.45,9.37,9.37,617220.0,9.0031,9.0222,8.9458,8.9458,617220.0
2015-09-18 09:50:00,9.37,9.38,9.34,9.38,524418.0,8.9458,8.9554,8.9172,8.9554,524418.0
2015-09-18 09:55:00,9.38,9.41,9.37,9.37,503784.0,8.9554,8.984,8.9458,8.9458,503784.0
2015-09-18 10:00:00,9.37,9.41,9.35,9.39,459336.0,8.9458,8.984,8.9267,8.9649,459336.0
2015-09-18 10:05:00,9.39,9.47,9.39,9.45,619836.0,8.9649,9.0413,8.9649,9.0222,619836.0
2015-09-18 10:10:00,9.46,9.49,9.45,9.47,650562.0,9.0318,9.0604,9.0222,9.0413,650562.0
2015-09-18 10:15:00,9.48,9.48,9.43,9.44,224310.0,9.0509,9.0509,9.0031,9.0127,224310.0
2015-09-18 10:20:00,9.43,9.47,9.42,9.46,181638.0,9.0031,9.0413,8.9936,9.0318,181638.0
2015-09-18 10:25:00,9.47,9.55,9.47,9.51,863328.0,9.0413,9.1177,9.0413,9.0795,863328.0
2015-09-18 10:30:00,9.5,9.52,9.48,9.5,301626.0,9.0699,9.089,9.0509,9.0699,301626.0
2015-09-18 10:35:00,9.5,9.5,9.44,9.44,375324.0,9.0699,9.0699,9.0127,9.0127,375324.0
2015-09-18 10:40:00,9.44,9.45,9.42,9.43,272466.0,9.0127,9.0222,8.9936,9.0031,272466.0
2015-09-18 10:45:00,9.43,9.47,9.43,9.46,358776.0,9.0031,9.0413,9.0031,9.0318,358776.0
2015-09-18 10:50:00,9.47,9.49,9.47,9.47,203118.0,9.0413,9.0604,9.0413,9.0413,203118.0
2015-09-18 10:55:00,9.47,9.5,9.45,9.49,110568.0,9.0413,9.0699,9.0222,9.0604,110568.0
2015-09-18 11:00:00,9.49,9.53,9.48,9.51,269148.0,9.0604,9.0986,9.0509,9.0795,269148.0
2015-09-18 11:05:00,9.52,9.54,9.5,9.51,204108.0,9.089,9.1081,9.0699,9.0795,204108.0
2015-09-18 11:10:00,9.51,9.52,9.48,9.52,161892.0,9.0795,9.089,9.0509,9.089,161892.0
2015-09-18 11:15:00,9.51,9.51,9.47,9.5,196560.0,9.0795,9.0795,9.0413,9.0699,196560.0
2015-09-18 11:20:00,9.5,9.53,9.49,9.52,258030.0,9.0699,9.0986,9.0604,9.089,258030.0
2015-09-18 11:25:00,9.52,9.55,9.47,9.47,241578.0,9.089,9.1177,9.0413,9.0413,241578.0
2015-09-18 11:30:00,9.47,9.49,9.45,9.47,1141332.0,9.0413,9.0604,9.0222,9.0413,1141332.0
2015-09-18 11:35:00,9.48,9.51,9.45,9.51,256428.0,9.0509,9.0795,9.0222,9.0795,256428.0
2015-09-18 11:40:00,9.51,9.54,9.47,9.53,167202.0,9.0795,9.1081,9.0413,9.0986,167202.0
2015-09-18 11:45:00,9.53,9.58,9.53,9.58,574152.0,9.0986,9.1463,9.0986,9.1463,574152.0
2015-09-18 11:50:00,9.58,9.59,9.53,9.54,206718.0,9.1463,9.1559,9.0986,9.1081,206718.0
2015-09-18 11:55:00,9.54,9.55,9.54,9.54,157116.0,9.1081,9.1177,9.1081,9.1081,157116.0
2015-09-18 12:00:00,9.54,9.54,9.51,9.51,75600.0,9.1081,9.1081,9.0795,9.0795,75600.0
2015-09-18 12:05:00,9.51,9.53,9.47,9.48,277740.0,9.0795,9.0986,9.0413,9.0509,277740.0
2015-09-18 12:10:00,9.48,9.48,9.43,9.45,444792.0,9.0509,9.0509,9.0031,9.0222,444792.0
2015-09-18 12:15:00,9.44,9.45,9.42,9.43,126000.0,9.0127,9.0222,8.9936,9.0031,126000.0
2015-09-18 12:20:00,9.43,9.43,9.39,9.39,269754.0,9.0031,9.0031,8.9649,8.9649,269754.0
2015-09-18 12:25:00,9.39,9.43,9.39,9.42,188700.0,8.9649,9.0031,8.9649,8.9936,188700.0
2015-09-18 12:30:00,9.42,9.42,9.4,9.42,182904.0,8.9936,8.9936,8.9745,8.9936,182904.0
2015-09-18 12:35:00,9.42,9.44,9.42,9.42,158586.0,8.9936,9.0127,8.9936,8.9936,158586.0
2015-09-18 12:40:00,9.42,9.42,9.37,9.37,240018.0,8.9936,8.9936,8.9458,8.9458,240018.0
2015-09-18 12:45:00,9.38,9.4,9.38,9.4,219156.0,8.9554,8.9745,8.9554,8.9745,219156.0
2015-09-18 12:50:00,9.4,9.42,9.4,9.42,132198.0,8.9745,8.9936,8.9745,8.9936,132198.0
2015-09-18 12:55:00,9.42,9.42,9.4,9.41,86250.0,8.9936,8.9936,8.9745,8.984,86250.0
2015-09-18 13:00:00,9.42,9.46,9.39,9.45,121350.0,8.9936,9.0318,8.9649,9.0222,121350.0
2015-09-18 13:05:00,9.45,9.45,9.43,9.44,185736.0,9.0222,9.0222,9.0031,9.0127,185736.0
2015-09-18 13:10:00,9.44,9.44,9.41,9.41,103350.0,9.0127,9.0127,8.984,8.984,103350.0
2015-09-18 13:15:00,9.42,9.43,9.39,9.42,106452.0,8.9936,9.0031,8.9649,8.9936,106452.0
2015-09-18 13:20:00,9.41,9.41,9.35,9.36,281214.0,8.984,8.984,8.9267,8.9363,281214.0
2015-09-18 13:25:00,9.36,9.39,9.35,9.39,153810.0,8.9363,8.9649,8.9267,8.9649,153810.0
2015-09-18 13:30:00,9.39,9.4,9.37,9.38,242760.0,8.9649,8.9745,8.9458,8.9554,242760.0
2015-09-18 13:35:00,9.38,9.38,9.34,9.35,129018.0,8.9554,8.9554,8.9172,8.9267,129018.0
2015-09-18 13:40:00,9.35,9.38,9.35,9.38,72120.0,8.9267,8.9554,8.9267,8.9554,72120.0
2015-09-18 13:45:00,9.38,9.39,9.36,9.37,133194.0,8.9554,8.9649,8.9363,8.9458,133194.0
2015-09-18 13:50:00,9.35,9.36,9.33,9.34,469128.0,8.9267,8.9363,8.9076,8.9172,469128.0
2015-09-18 13:55:00,9.33,9.33,9.29,9.3,451320.0,8.9076,8.9076,8.8695,8.879,451320.0
2015-09-18 14:00:00,9.3,9.34,9.29,9.33,481794.0,8.879,8.9172,8.8695,8.9076,481794.0
2015-09-18 14:05:00,9.33,9.37,9.33,9.35,435270.0,8.9076,8.9458,8.9076,8.9267,435270.0
2015-09-18 14:10:00,9.35,9.37,9.31,9.36,64170.0,8.9267,8.9458,8.8885,8.9363,64170.0
2015-09-18 14:15:00,9.35,9.38,9.35,9.36,200802.0,8.9267,8.9554,8.9267,8.9363,200802.0
2015-09-18 14:20:00,9.36,9.42,9.36,9.41,404934.0,8.9363,8.9936,8.9363,8.984,404934.0
2015-09-18 14:25:00,9.41,9.41,9.39,9.4,73800.0,8.984,8.984,8.9649,8.9745,73800.0
2015-09-18 14:30:00,9.4,9.4,9.38,9.39,222000.0,8.9745,8.9745,8.9554,8.9649,222000.0
2015-09-18 14:35:00,9.39,9.4,9.36,9.4,295728.0,8.9649,8.9745,8.9363,8.9745,295728.0
2015-09-18 14:40:00,9.4,9.42,9.38,9.39,614400.0,8.9745,8.9936,8.9554,8.9649,614400.0
2015-09-18 14:45:00,9.39,9.4,9.35,9.35,347580.0,8.9649,8.9745,8.9267,8.9267,347580.0
2015-09-18 14:50:00,9.35,9.35,9.31,9.32,388008.0,8.9267,8.9267,8.8885,8.8981,388008.0
2015-09-18 14:55:00,9.33,9.4,9.32,9.38,624726.0,8.9076,8.9745,8.8981,8.9554,624726.0
2015-09-18 15:00:00,9.38,9.41,9.33,9.33,944430.0,8.9554,8.984,8.9076,8.9076,944430.0
2015-09-18 15:05:00,9.33,9.33,9.3,9.3,691716.0,8.9076,8.9076,8.879,8.879,691716.0
2015-09-18 15:10:00,9.3,9.34,9.3,9.33,1061490.0,8.879,8.9172,8.879,8.9076,1061490.0
2015-09-18 15:15:00,9.33,9.34,9.28,9.3,528432.0,8.9076,8.9172,8.8599,8.879,528432.0
2015-09-18 15:20:00,9.29,9.3,9.26,9.3,486918.0,8.8695,8.879,8.8408,8.879,486918.0
2015-09-18 15:25:00,9.3,9.31,9.27,9.3,644070.0,8.879,8.8885,8.8504,8.879,644070.0
2015-09-18 15:30:00,9.29,9.3,9.27,9.28,497556.0,8.8695,8.879,8.8504,8.8599,497556.0
2015-09-18 15:35:00,9.28,9.28,9.26,9.27,834684.0,8.8599,8.8599,8.8408,8.8504,834684.0
2015-09-18 15:40:00,9.27,9.27,9.22,9.22,1019994.0,8.8504,8.8504,8.8026,8.8026,1019994.0
2015-09-18 15:45:00,9.22,9.25,9.21,9.22,738024.0,8.8026,8.8313,8.7931,8.8026,738024.0
2015-09-18 15:50:00,9.23,9.29,9.21,9.27,969618.0,8.8122,8.8695,8.7931,8.8504,969618.0
2015-09-18 15:55:00,9.27,9.29,9.24,9.27,787728.0,8.8504,8.8695,8.8217,8.8504,787728.0
2015-09-21 09:30:00,9.42,9.44,9.39,9.42,597564.0,8.9936,9.0127,8.9649,8.9936,597564.0
2015-09-21 09:35:00,9.42,9.47,9.41,9.43,782838.0,8.9936,9.0413,8.984,9.0031,782838.0
2015-09-21 09:40:00,9.43,9.47,9.42,9.47,387624.0,9.0031,9.0413,8.9936,9.0413,387624.0
2015-09-21 09:45:00,9.47,9.5,9.47,9.48,461478.0,9.0413,9.0699,9.0413,9.0509,461478.0
2015-09-21 09:50:00,9.48,9.51,9.48,9.48,251574.0,9.0509,9.0795,9.0509,9.0509,251574.0
2015-09-21 09:55:00,9.47,9.48,9.43,9.44,190440.0,9.0413,9.0509,9.0031,9.0127,190440.0
2015-09-21 10:00:00,9.44,9.45,9.42,9.45,179184.0,9.0127,9.0222,8.9936,9.0222,179184.0
2015-09-21 10:05:00,9.45,9.47,9.44,9.45,106986.0,9.0222,9.0413,9.0127,9.0222,106986.0
2015-09-21 10:10:00,9.46,9.47,9.46,9.46,134346.0,9.0318,9.0413,9.0318,9.0318,134346.0
2015-09-21 10:15:00,9.45,9.47,9.43,9.46,145440.0,9.0222,9.0413,9.0031,9.0318,145440.0
2015-09-21 10:20:00,9.46,9.49,9.46,9.49,159744.0,9.0318,9.0604,9.0318,9.0604,159744.0
2015-09-21 10:25:00,9.49,9.5,9.47,9.47,181776.0,9.0604,9.0699,9.0413,9.0413,181776.0
2015-09-21 10:30:00,9.47,9.54,9.47,9.53,508284.0,9.0413,9.1081,9.0413,9.0986,508284.0
2015-09-21 10:35:00,9.53,9.59,9.53,9.57,742818.0,9.0986,9.1559,9.0986,9.1368,742818.0
2015-09-21 10:40:00,9.58,9.58,9.56,9.56,97824.0,9.1463,9.1463,9.1272,9.1272,97824.0
2015-09-21 10:45:00,9.57,9.57,9.55,9.55,103452.0,9.1368,9.1368,9.1177,9.1177,103452.0
2015-09-21 10:50:00,9.56,9.58,9.56,9.56,223428.0,9.1272,9.1463,9.1272,9.1272,223428.0
2015-09-21 10:55:00,9.56,9.57,9.54,9.55,109866.0,9.1272,9.1368,9.1081,9.1177,109866.0
2015-09-21 11:00:00,9.55,9.56,9.54,9.55,101850.0,9.1177,9.1272,9.1081,9.1177,101850.0
2015-09-21 11:05:00,9.54,9.56,9.54,9.54,184032.0,9.1081,9.1272,9.1081,9.1081,184032.0
2015-09-21 11:10:00,9.54,9.56,9.54,9.56,170712.0,9.1081,9.1272,9.1081,9.1272,170712.0
2015-09-21 11:15:00,9.56,9.57,9.55,9.57,146160.0,9.1272,9.1368,9.1177,9.1368,146160.0
2015-09-21 11:20:00,9.57,9.57,9.54,9.55,108480.0,9.1368,9.1368,9.1081,9.1177,108480.0
2015-09-21 11:25:00,9.55,9.56,9.53,9.54,136680.0,9.1177,9.1272,9.0986,9.1081,136680.0
2015-09-21 11:30:00,9.54,9.55,9.47,9.47,624846.0,9.1081,9.1177,9.0413,9.0413,624846.0
2015-09-21 11:35:00,9.47,9.47,9.45,9.46,246708.0,9.0413,9.0413,9.0222,9.0318,246708.0
2015-09-21 11:40:00,9.45,9.47,9.45,9.46,104226.0,9.0222,9.0413,9.0222,9.0318,104226.0
2015-09-21 11:45:00,9.45,9.46,9.43,9.44,189372.0,9.0222,9.0318,9.0031,9.0127,189372.0
2015-09-21 11:50:00,9.44,9.45,9.43,9.43,89826.0,9.0127,9.0222,9.0031,9.0031,89826.0
2015-09-21 11:55:00,9.43,9.43,9.42,9.43,145596.0,9.0031,9.0031,8.9936,9.0031,145596.0
2015-09-21 12:00:00,9.43,9.43,9.35,9.36,626634.0,9.0031,9.0031,8.9267,8.9363,626634.0
2015-09-21 12:05:00,9.35,9.37,9.34,9.36,295782.0,8.9267,8.9458,8.9172,8.9363,295782.0
2015-09-21 12:10:00,9.36,9.38,9.36,9.38,131130.0,8.9363,8.9554,8.9363,8.9554,131130.0
2015-09-21 12:15:00,9.37,9.39,9.37,9.38,188010.0,8.9458,8.9649,8.9458,8.9554,188010.0
2015-09-21 12:20:00,9.38,9.4,9.37,9.4,107184.0,8.9554,8.9745,8.9458,8.9745,107184.0
2015-09-21 12:25:00,9.4,9.4,9.38,9.39,64440.0,8.9745,8.9745,8.9554,8.9649,64440.0
2015-09-21 12:30:00,9.39,9.39,9.33,9.35,274002.0,8.9649,8.9649,8.9076,8.9267,274002.0
2015-09-21 12:35:00,9.34,9.35,9.33,9.35,208224.0,8.9172,8.9267,8.9076,8.9267,208224.0
2015-09-21 12:40:00,9.35,9.38,9.35,9.38,69678.0,8.9267,8.9554,8.9267,8.9554,69678.0
2015-09-21 12:45:00,9.38,9.38,9.33,9.33,39414.0,8.9554,8.9554,8.9076,8.9076,39414.0
2015-09-21 12:50:00,9.33,9.34,9.25,9.28,1034292.0,8.9076,8.9172,8.8313,8.8599,1034292.0
2015-09-21 12:55:00,9.28,9.29,9.24,9.28,363774.0,8.8599,8.8695,8.8217,8.8599,363774.0
2015-09-21 13:00:00,9.27,9.3,9.27,9.3,178788.0,8.8504,8.879,8.8504,8.879,178788.0
2015-09-21 13:05:00,9.29,9.32,9.29,9.31,288948.0,8.8695,8.8981,8.8695,8.8885,288948.0
2015-09-21 13:10:00,9.31,9.32,9.29,9.31,162186.0,8.8885,8.8981,8.8695,8.8885,162186.0
2015-09-21 13:15:00,9.31,9.37,9.31,9.34,410622.0,8.8885,8.9458,8.8885,8.9172,410622.0
2015-09-21 13:20:00,9.36,9.37,9.35,9.37,106500.0,8.9363,8.9458,8.9267,8.9458,106500.0
2015-09-21 13:25:00,9.37,9.38,9.36,9.37,208944.0,8.9458,8.9554,8.9363,8.9458,208944.0
2015-09-21 13:30:00,9.37,9.37,9.34,9.35,159708.0,8.9458,8.9458,8.9172,8.9267,159708.0
2015-09-21 13:35:00,9.35,9.4,9.35,9.39,201546.0,8.9267,8.9745,8.9267,8.9649,201546.0
2015-09-21 13:40:00,9.39,9.42,9.38,9.41,161940.0,8.9649,8.9936,8.9554,8.984,161940.0
2015-09-21 13:45:00,9.4,9.4,9.37,9.37,76788.0,8.9745,8.9745,8.9458,8.9458,76788.0
2015-09-21 13:50:00,9.37,9.37,9.35,9.37,240792.0,8.9458,8.9458,8.9267,8.9458,240792.0
2015-09-21 13:55:00,9.36,9.36,9.33,9.34,165450.0,8.9363,8.9363,8.9076,8.9172,165450.0
2015-09-21 14:00:00,9.34,9.38,9.33,9.36,133464.0,8.9172,8.9554,8.9076,8.9363,133464.0
2015-09-21 14:05:00,9.36,9.36,9.34,9.35,106320.0,8.9363,8.9363,8.9172,8.9267,106320.0
2015-09-21 14:10:00,9.34,9.34,9.31,9.33,97002.0,8.9172,8.9172,8.8885,8.9076,97002.0
2015-09-21 14:15:00,9.31,9.35,9.31,9.33,116034.0,8.8885,8.9267,8.8885,8.9076,116034.0
2015-09-21 14:20:00,9.33,9.35,9.33,9.34,40230.0,8.9076,8.9267,8.9076,8.9172,40230.0
2015-09-21 14:25:00,9.35,9.36,9.33,9.34,122226.0,8.9267,8.9363,8.9076,8.9172,122226.0
2015-09-21 14:30:00,9.34,9.37,9.32,9.36,119400.0,8.9172,8.9458,8.8981,8.9363,119400.0
2015-09-21 14:35:00,9.36,9.4,9.36,9.4,147360.0,8.9363,8.9745,8.9363,8.9745,147360.0
2015-09-21 14:40:00,9.4,9.4,9.38,9.39,67848.0,8.9745,8.9745,8.9554,8.9649,67848.0
2015-09-21 14:45:00,9.39,9.42,9.37,9.42,94056.0,8.9649,8.9936,8.9458,8.9936,94056.0
2015-09-21 14:50:00,9.42,9.47,9.42,9.46,510996.0,8.9936,9.0413,8.9936,9.0318,510996.0
2015-09-21 14:55:00,9.46,9.47,9.45,9.45,252234.0,9.0318,9.0413,9.0222,9.0222,252234.0
2015-09-21 15:00:00,9.45,9.45,9.44,9.45,97848.0,9.0222,9.0222,9.0127,9.0222,97848.0
2015-09-21 15:05:00,9.45,9.46,9.42,9.45,177744.0,9.0222,9.0318,8.9936,9.0222,177744.0
2015-09-21 15:10:00,9.45,9.46,9.43,9.45,130104.0,9.0222,9.0318,9.0031,9.0222,130104.0
2015-09-21 15:15:00,9.44,9.46,9.43,9.44,134070.0,9.0127,9.0318,9.0031,9.0127,134070.0
2015-09-21 15:20:00,9.44,9.45,9.41,9.41,136974.0,9.0127,9.0222,8.984,8.984,136974.0
2015-09-21 15:25:00,9.41,9.44,9.41,9.43,226002.0,8.984,9.0127,8.984,9.0031,226002.0
2015-09-21 15:30:00,9.44,9.45,9.35,9.36,497568.0,9.0127,9.0222,8.9267,8.9363,497568.0
2015-09-21 15:35:00,9.36,9.36,9.33,9.35,425820.0,8.9363,8.9363,8.9076,8.9267,425820.0
2015-09-21 15:40:00,9.33,9.36,9.33,9.36,179148.0,8.9076,8.9363,8.9076,8.9363,179148.0
2015-09-21 15:45:00,9.36,9.4,9.35,9.37,246432.0,8.9363,8.9745,8.9267,8.9458,246432.0
2015-09-21 15:50:00,9.38,9.38,9.35,9.36,196458.0,8.9554,8.9554,8.9267,8.9363,196458.0
2015-09-21 15:55:00,9.36,9.42,9.36,9.41,685068.0,8.9363,8.9936,8.9363,8.984,685068.0
2015-09-22 09:30:00,9.06,9.08,9.02,9.05,922632.0,8.6499,8.669,8.6117,8.6403,922632.0
2015-09-22 09:35:00,9.04,9.1,9.01,9.08,825774.0,8.6308,8.6881,8.6021,8.669,825774.0
2015-09-22 09:40:00,9.08,9.12,9.07,9.09,515016.0,8.669,8.7072,8.6594,8.6785,515016.0
2015-09-22 09:45:00,9.08,9.11,9.06,9.06,233292.0,8.669,8.6976,8.6499,8.6499,233292.0
2015-09-22 09:50:00,9.06,9.07,9.03,9.06,536034.0,8.6499,8.6594,8.6212,8.6499,536034.0
2015-09-22 09:55:00,9.05,9.09,9.05,9.07,395406.0,8.6403,8.6785,8.6403,8.6594,395406.0
2015-09-22 10:00:00,9.07,9.13,9.07,9.12,498102.0,8.6594,8.7167,8.6594,8.7072,498102.0
2015-09-22 10:05:00,9.11,9.12,9.08,9.08,137802.0,8.6976,8.7072,8.669,8.669,137802.0
2015-09-22 10:10:00,9.08,9.08,9.06,9.06,287142.0,8.669,8.669,8.6499,8.6499,287142.0
2015-09-22 10:15:00,9.06,9.07,9.03,9.03,530448.0,8.6499,8.6594,8.6212,8.6212,530448.0
2015-09-22 10:20:00,9.03,9.04,9.01,9.03,314790.0,8.6212,8.6308,8.6021,8.6212,314790.0
2015-09-22 10:25:00,9.02,9.03,9.0,9.03,367140.0,8.6117,8.6212,8.5926,8.6212,367140.0
2015-09-22 10:30:00,9.02,9.02,8.98,8.99,359238.0,8.6117,8.6117,8.5735,8.583,359238.0
2015-09-22 10:35:00,8.98,8.98,8.94,8.96,443982.0,8.5735,8.5735,8.5353,8.5544,443982.0
2015-09-22 10:40:00,8.95,8.95,8.92,8.94,411516.0,8.5448,8.5448,8.5162,8.5353,411516.0
2015-09-22 10:45:00,8.93,8.94,8.9,8.9,570762.0,8.5258,8.5353,8.4971,8.4971,570762.0
2015-09-22 10:50:00,8.91,8.96,8.91,8.96,439572.0,8.5067,8.5544,8.5067,8.5544,439572.0
2015-09-22 10:55:00,8.95,8.97,8.93,8.95,259944.0,8.5448,8.5639,8.5258,8.5448,259944.0
2015-09-22 11:00:00,8.95,8.98,8.94,8.98,222378.0,8.5448,8.5735,8.5353,8.5735,222378.0
2015-09-22 11:05:00,8.97,8.98,8.95,8.96,224790.0,8.5639,8.5735,8.5448,8.5544,224790.0
2015-09-22 11:10:00,8.94,8.99,8.94,8.97,453588.0,8.5353,8.583,8.5353,8.5639,453588.0
2015-09-22 11:15:00,8.97,8.99,8.95,8.99,232602.0,8.5639,8.583,8.5448,8.583,232602.0
2015-09-22 11:20:00,8.98,8.98,8.94,8.94,156564.0,8.5735,8.5735,8.5353,8.5353,156564.0
2015-09-22 11:25:00,8.94,8.96,8.93,8.93,111600.0,8.5353,8.5544,8.5258,8.5258,111600.0
2015-09-22 11:30:00,8.92,8.97,8.92,8.94,285720.0,8.5162,8.5639,8.5162,8.5353,285720.0
2015-09-22 11:35:00,8.94,8.96,8.93,8.94,117972.0,8.5353,8.5544,8.5258,8.5353,117972.0
2015-09-22 11:40:00,8.93,8.94,8.92,8.92,182706.0,8.5258,8.5353,8.5162,8.5162,182706.0
2015-09-22 11:45:00,8.92,8.95,8.92,8.95,334140.0,8.5162,8.5448,8.5162,8.5448,334140.0
2015-09-22 11:50:00,8.95,8.97,8.95,8.96,136680.0,8.5448,8.5639,8.5448,8.5544,136680.0
2015-09-22 11:55:00,8.96,8.97,8.96,8.96,140928.0,8.5544,8.5639,8.5544,8.5544,140928.0
2015-09-22 12:00:00,8.96,8.96,8.92,8.94,172170.0,8.5544,8.5544,8.5162,8.5353,172170.0
2015-09-22 12:05:00,8.94,9.02,8.94,9.01,582978.0,8.5353,8.6117,8.5353,8.6021,582978.0
2015-09-22 12:10:00,9.01,9.04,9.0,9.01,211902.0,8.6021,8.6308,8.5926,8.6021,211902.0
2015-09-22 12:15:00,9.01,9.02,8.98,9.0,183534.0,8.6021,8.6117,8.5735,8.5926,183534.0
2015-09-22 12:20:00,9.02,9.02,9.0,9.0,74400.0,8.6117,8.6117,8.5926,8.5926,74400.0
2015-09-22 12:25:00,9.0,9.0,8.96,8.98,261804.0,8.5926,8.5926,8.5544,8.5735,261804.0
2015-09-22 12:30:00,8.98,8.99,8.96,8.96,127326.0,8.5735,8.583,8.5544,8.5544,127326.0
2015-09-22 12:35:00,8.96,8.98,8.96,8.98,158574.0,8.5544,8.5735,8.5544,8.5735,158574.0
2015-09-22 12:40:00,8.99,9.0,8.97,8.98,141960.0,8.583,8.5926,8.5639,8.5735,141960.0
2015-09-22 12:45:00,8.97,8.97,8.93,8.93,157734.0,8.5639,8.5639,8.5258,8.5258,157734.0
2015-09-22 12:50:00,8.93,8.93,8.88,8.9,516180.0,8.5258,8.5258,8.478,8.4971,516180.0
2015-09-22 12:55:00,8.9,8.91,8.88,8.89,137130.0,8.4971,8.5067,8.478,8.4876,137130.0
2015-09-22 13:00:00,8.88,8.95,8.88,8.95,344178.0,8.478,8.5448,8.478,8.5448,344178.0
2015-09-22 13:05:00,8.95,8.96,8.92,8.92,81720.0,8.5448,8.5544,8.5162,8.5162,81720.0
2015-09-22 13:10:00,8.92,8.94,8.91,8.92,139080.0,8.5162,8.5353,8.5067,8.5162,139080.0
2015-09-22 13:15:00,8.92,8.93,8.9,8.93,83010.0,8.5162,8.5258,8.4971,8.5258,83010.0
2015-09-22 13:20:00,8.93,8.93,8.89,8.9,115926.0,8.5258,8.5258,8.4876,8.4971,115926.0
2015-09-22 13:25:00,8.9,8.9,8.86,8.87,345756.0,8.4971,8.4971,8.4589,8.4685,345756.0
2015-09-22 13:30:00,8.87,8.9,8.86,8.89,222030.0,8.4685,8.4971,8.4589,8.4876,222030.0
2015-09-22 13:35:00,8.89,8.91,8.89,8.9,65160.0,8.4876,8.5067,8.4876,8.4971,65160.0
2015-09-22 13:40:00,8.9,8.95,8.9,8.95,375558.0,8.4971,8.5448,8.4971,8.5448,375558.0
2015-09-22 13:45:00,8.95,8.95,8.92,8.93,182862.0,8.5448,8.5448,8.5162,8.5258,182862.0
2015-09-22 13:50:00,8.92,8.92,8.9,8.91,203640.0,8.5162,8.5162,8.4971,8.5067,203640.0
2015-09-22 13:55:00,8.9,8.94,8.9,8.94,119538.0,8.4971,8.5353,8.4971,8.5353,119538.0
2015-09-22 14:00:00,8.94,8.95,8.91,8.95,284112.0,8.5353,8.5448,8.5067,8.5448,284112.0
2015-09-22 14:05:00,8.95,8.96,8.92,8.92,426084.0,8.5448,8.5544,8.5162,8.5162,426084.0
2015-09-22 14:10:00,8.92,8.93,8.89,8.92,306588.0,8.5162,8.5258,8.4876,8.5162,306588.0
2015-09-22 14:15:00,8.93,8.95,8.93,8.93,146196.0,8.5258,8.5448,8.5258,8.5258,146196.0
2015-09-22 14:20:00,8.94,8.94,8.92,8.92,179592.0,8.5353,8.5353,8.5162,8.5162,179592.0
2015-09-22 14:25:00,8.91,8.96,8.91,8.95,256548.0,8.5067,8.5544,8.5067,8.5448,256548.0
2015-09-22 14:30:00,8.95,9.0,8.95,8.98,600738.0,8.5448,8.5926,8.5448,8.5735,600738.0
2015-09-22 14:35:00,8.98,8.99,8.96,8.98,256476.0,8.5735,8.583,8.5544,8.5735,256476.0
2015-09-22 14:40:00,8.98,8.99,8.96,8.97,317760.0,8.5735,8.583,8.5544,8.5639,317760.0
2015-09-22 14:45:00,8.97,8.98,8.92,8.93,560820.0,8.5639,8.5735,8.5162,8.5258,560820.0
2015-09-22 14:50:00,8.93,8.95,8.93,8.94,224346.0,8.5258,8.5448,8.5258,8.5353,224346.0
2015-09-22 14:55:00,8.94,8.99,8.92,8.98,992112.0,8.5353,8.583,8.5162,8.5735,992112.0
2015-09-22 15:00:00,8.98,8.98,8.97,8.98,168750.0,8.5735,8.5735,8.5639,8.5735,168750.0
2015-09-22 15:05:00,8.98,9.0,8.96,8.97,241344.0,8.5735,8.5926,8.5544,8.5639,241344.0
2015-09-22 15:10:00,8.97,8.97,8.94,8.96,357498.0,8.5639,8.5639,8.5353,8.5544,357498.0
2015-09-22 15:15:00,8.96,8.97,8.95,8.96,230190.0,8.5544,8.5639,8.5448,8.5544,230190.0
2015-09-22 15:20:00,8.96,8.98,8.95,8.97,240642.0,8.5544,8.5735,8.5448,8.5639,240642.0
2015-09-22 15:25:00,8.97,9.03,8.97,9.03,829536.0,8.5639,8.6212,8.5639,8.6212,829536.0
2015-09-22 15:30:00,9.02,9.08,9.02,9.07,673254.0,8.6117,8.669,8.6117,8.6594,673254.0
2015-09-22 15:35:00,9.08,9.09,9.05,9.09,653808.0,8.669,8.6785,8.6403,8.6785,653808.0
2015-09-22 15:40:00,9.09,9.11,9.06,9.08,590694.0,8.6785,8.6976,8.6499,8.669,590694.0
2015-09-22 15:45:00,9.08,9.08,9.04,9.06,930360.0,8.669,8.669,8.6308,8.6499,930360.0
2015-09-22 15:50:00,9.05,9.06,9.03,9.05,561396.0,8.6403,8.6499,8.6212,8.6403,561396.0
2015-09-22 15:55:00,9.04,9.09,9.04,9.05,2343306.0,8.6308,8.6785,8.6308,8.6403,2343306.0
2015-09-23 09:30:00,9.08,9.09,9.04,9.06,545754.0,8.669,8.6785,8.6308,8.6499,545754.0
2015-09-23 09:35:00,9.06,9.09,9.02,9.03,709692.0,8.6499,8.6785,8.6117,8.6212,709692.0
2015-09-23 09:40:00,9.03,9.06,9.03,9.05,507684.0,8.6212,8.6499,8.6212,8.6403,507684.0
2015-09-23 09:45:00,9.05,9.05,8.99,9.0,646128.0,8.6403,8.6403,8.583,8.5926,646128.0
2015-09-23 09:50:00,9.01,9.03,8.99,9.02,240360.0,8.6021,8.6212,8.583,8.6117,240360.0
2015-09-23 09:55:00,9.02,9.05,9.01,9.04,261588.0,8.6117,8.6403,8.6021,8.6308,261588.0
2015-09-23 10:00:00,9.04,9.08,9.04,9.08,343308.0,8.6308,8.669,8.6308,8.669,343308.0
2015-09-23 10:05:00,9.08,9.09,9.04,9.04,398946.0,8.669,8.6785,8.6308,8.6308,398946.0
2015-09-23 10:10:00,9.04,9.06,9.03,9.05,163020.0,8.6308,8.6499,8.6212,8.6403,163020.0
2015-09-23 10:15:00,9.05,9.08,9.03,9.08,108042.0,8.6403,8.669,8.6212,8.669,108042.0
2015-09-23 10:20:00,9.08,9.08,9.05,9.06,133128.0,8.669,8.669,8.6403,8.6499,133128.0
2015-09-23 10:25:00,9.06,9.12,9.06,9.1,335142.0,8.6499,8.7072,8.6499,8.6881,335142.0
2015-09-23 10:30:00,9.11,9.12,9.09,9.1,275304.0,8.6976,8.7072,8.6785,8.6881,275304.0
2015-09-23 10:35:00,9.11,9.13,9.09,9.09,460902.0,8.6976,8.7167,8.6785,8.6785,460902.0
2015-09-23 10:40:00,9.09,9.11,9.08,9.09,217986.0,8.6785,8.6976,8.669,8.6785,217986.0
2015-09-23 10:45:00,9.09,9.12,9.09,9.12,194346.0,8.6785,8.7072,8.6785,8.7072,194346.0
2015-09-23 10:50:00,9.11,9.16,9.11,9.15,655884.0,8.6976,8.7453,8.6976,8.7358,655884.0
2015-09-23 10:55:00,9.15,9.15,9.11,9.12,441558.0,8.7358,8.7358,8.6976,8.7072,441558.0
2015-09-23 11:00:00,9.13,9.13,9.11,9.12,169020.0,8.7167,8.7167,8.6976,8.7072,169020.0
2015-09-23 11:05:00,9.12,9.12,9.1,9.12,272316.0,8.7072,8.7072,8.6881,8.7072,272316.0
2015-09-23 11:10:00,9.11,9.11,9.04,9.06,572430.0,8.6976,8.6976,8.6308,8.6499,572430.0
2015-09-23 11:15:00,9.05,9.05,9.03,9.04,439314.0,8.6403,8.6403,8.6212,8.6308,439314.0
2015-09-23 11:20:00,9.03,9.03,9.01,9.01,204864.0,8.6212,8.6212,8.6021,8.6021,204864.0
2015-09-23 11:25:00,9.02,9.03,9.0,9.01,220686.0,8.6117,8.6212,8.5926,8.6021,220686.0
2015-09-23 11:30:00,9.01,9.01,8.99,8.99,382596.0,8.6021,8.6021,8.583,8.583,382596.0
2015-09-23 11:35:00,8.99,9.01,8.98,9.01,278526.0,8.583,8.6021,8.5735,8.6021,278526.0
2015-09-23 11:40:00,9.01,9.01,8.95,8.95,428778.0,8.6021,8.6021,8.5448,8.5448,428778.0
2015-09-23 11:45:00,8.95,8.97,8.94,8.96,316254.0,8.5448,8.5639,8.5353,8.5544,316254.0
2015-09-23 11:50:00,8.96,8.97,8.93,8.94,476958.0,8.5544,8.5639,8.5258,8.5353,476958.0
2015-09-23 11:55:00,8.94,8.96,8.94,8.96,273390.0,8.5353,8.5544,8.5353,8.5544,273390.0
2015-09-23 12:00:00,8.96,8.97,8.92,8.92,406080.0,8.5544,8.5639,8.5162,8.5162,406080.0
2015-09-23 12:05:00,8.92,8.93,8.91,8.92,222576.0,8.5162,8.5258,8.5067,8.5162,222576.0
2015-09-23 12:10:00,8.92,8.95,8.92,8.94,237900.0,8.5162,8.5448,8.5162,8.5353,237900.0
2015-09-23 12:15:00,8.94,8.94,8.93,8.94,173076.0,8.5353,8.5353,8.5258,8.5353,173076.0
2015-09-23 12:20:00,8.94,8.94,8.91,8.92,183540.0,8.5353,8.5353,8.5067,8.5162,183540.0
2015-09-23 12:25:00,8.93,8.95,8.92,8.95,81840.0,8.5258,8.5448,8.5162,8.5448,81840.0
2015-09-23 12:30:00,8.94,8.96,8.94,8.96,286632.0,8.5353,8.5544,8.5353,8.5544,286632.0
2015-09-23 12:35:00,8.96,8.96,8.93,8.94,206682.0,8.5544,8.5544,8.5258,8.5353,206682.0
2015-09-23 12:40:00,8.94,8.95,8.93,8.95,143112.0,8.5353,8.5448,8.5258,8.5448,143112.0
2015-09-23 12:45:00,8.95,8.95,8.94,8.94,250926.0,8.5448,8.5448,8.5353,8.5353,250926.0
2015-09-23 12:50:00,8.94,8.98,8.94,8.97,307278.0,8.5353,8.5735,8.5353,8.5639,307278.0
2015-09-23 12:55:00,8.97,8.98,8.96,8.97,421362.0,8.5639,8.5735,8.5544,8.5639,421362.0
2015-09-23 13:00:00,8.97,8.99,8.96,8.97,277932.0,8.5639,8.583,8.5544,8.5639,277932.0
2015-09-23 13:05:00,8.97,9.02,8.97,9.01,569148.0,8.5639,8.6117,8.5639,8.6021,569148.0
2015-09-23 13:10:00,9.01,9.01,8.99,9.0,125976.0,8.6021,8.6021,8.583,8.5926,125976.0
2015-09-23 13:15:00,9.0,9.01,8.99,9.0,146004.0,8.5926,8.6021,8.583,8.5926,146004.0
2015-09-23 13:20:00,9.0,9.01,8.98,8.98,117816.0,8.5926,8.6021,8.5735,8.5735,117816.0
2015-09-23 13:25:00,8.98,8.98,8.94,8.95,318138.0,8.5735,8.5735,8.5353,8.5448,318138.0
2015-09-23 13:30:00,8.95,8.97,8.95,8.97,216234.0,8.5448,8.5639,8.5448,8.5639,216234.0
2015-09-23 13:35:00,8.97,8.98,8.96,8.98,239268.0,8.5639,8.5735,8.5544,8.5735,239268.0
2015-09-23 13:40:00,8.97,9.05,8.97,9.05,998994.0,8.5639,8.6403,8.5639,8.6403,998994.0
2015-09-23 13:45:00,9.05,9.07,9.05,9.05,409602.0,8.6403,8.6594,8.6403,8.6403,409602.0
2015-09-23 13:50:00,9.05,9.05,9.02,9.03,223362.0,8.6403,8.6403,8.6117,8.6212,223362.0
2015-09-23 13:55:00,9.02,9.04,9.01,9.03,199548.0,8.6117,8.6308,8.6021,8.6212,199548.0
2015-09-23 14:00:00,9.03,9.06,9.02,9.05,158646.0,8.6212,8.6499,8.6117,8.6403,158646.0
2015-09-23 14:05:00,9.05,9.1,9.05,9.07,698088.0,8.6403,8.6881,8.6403,8.6594,698088.0
2015-09-23 14:10:00,9.08,9.09,9.06,9.06,139854.0,8.669,8.6785,8.6499,8.6499,139854.0
2015-09-23 14:15:00,9.07,9.07,9.05,9.05,189444.0,8.6594,8.6594,8.6403,8.6403,189444.0
2015-09-23 14:20:00,9.06,9.06,9.03,9.04,143340.0,8.6499,8.6499,8.6212,8.6308,143340.0
2015-09-23 14:25:00,9.05,9.05,9.03,9.03,193632.0,8.6403,8.6403,8.6212,8.6212,193632.0
2015-09-23 14:30:00,9.03,9.06,9.03,9.06,269892.0,8.6212,8.6499,8.6212,8.6499,269892.0
2015-09-23 14:35:00,9.06,9.06,8.99,9.01,396708.0,8.6499,8.6499,8.583,8.6021,396708.0
2015-09-23 14:40:00,9.0,9.01,8.98,9.0,434748.0,8.5926,8.6021,8.5735,8.5926,434748.0
2015-09-23 14:45:00,9.0,9.01,8.99,9.01,194634.0,8.5926,8.6021,8.583,8.6021,194634.0
2015-09-23 14:50:00,9.01,9.02,8.97,8.98,237912.0,8.6021,8.6117,8.5639,8.5735,237912.0
2015-09-23 14:55:00,8.98,9.0,8.97,9.0,143220.0,8.5735,8.5926,8.5639,8.5926,143220.0
2015-09-23 15:00:00,9.0,9.03,8.98,9.02,539874.0,8.5926,8.6212,8.5735,8.6117,539874.0
2015-09-23 15:05:00,9.02,9.03,9.0,9.02,269226.0,8.6117,8.6212,8.5926,8.6117,269226.0
2015-09-23 15:10:00,9.02,9.03,8.98,8.98,304134.0,8.6117,8.6212,8.5735,8.5735,304134.0
2015-09-23 15:15:00,8.98,9.01,8.96,9.0,551652.0,8.5735,8.6021,8.5544,8.5926,551652.0
2015-09-23 15:20:00,9.01,9.02,8.98,8.99,477432.0,8.6021,8.6117,8.5735,8.583,477432.0
2015-09-23 15:25:00,8.99,9.01,8.97,9.0,416496.0,8.583,8.6021,8.5639,8.5926,416496.0
2015-09-23 15:30:00,9.0,9.01,8.98,9.01,624054.0,8.5926,8.6021,8.5735,8.6021,624054.0
2015-09-23 15:35:00,9.01,9.01,8.99,9.01,84114.0,8.6021,8.6021,8.583,8.6021,84114.0
2015-09-23 15:40:00,9.02,9.03,9.01,9.02,294876.0,8.6117,8.6212,8.6021,8.6117,294876.0
2015-09-23 15:45:00,9.02,9.04,9.01,9.04,293382.0,8.6117,8.6308,8.6021,8.6308,293382.0
2015-09-23 15:50:00,9.04,9.05,9.02,9.03,458508.0,8.6308,8.6403,8.6117,8.6212,458508.0
2015-09-23 15:55:00,9.03,9.04,9.0,9.0,1191420.0,8.6212,8.6308,8.5926,8.5926,1191420.0
2015-09-24 09:30:00,8.8,8.84,8.79,8.83,598644.0,8.4016,8.4398,8.3921,8.4303,598644.0
2015-09-24 09:35:00,8.82,8.82,8.77,8.78,578340.0,8.4207,8.4207,8.373,8.3825,578340.0
2015-09-24 09:40:00,8.77,8.77,8.72,8.72,1294716.0,8.373,8.373,8.3253,8.3253,1294716.0
2015-09-24 09:45:00,8.72,8.72,8.67,8.68,1594428.0,8.3253,8.3253,8.2775,8.2871,1594428.0
2015-09-24 09:50:00,8.68,8.7,8.66,8.69,696774.0,8.2871,8.3062,8.268,8.2966,696774.0
2015-09-24 09:55:00,8.69,8.71,8.68,8.7,473292.0,8.2966,8.3157,8.2871,8.3062,473292.0
2015-09-24 10:00:00,8.7,8.74,8.7,8.71,1113054.0,8.3062,8.3444,8.3062,8.3157,1113054.0
2015-09-24 10:05:00,8.71,8.75,8.69,8.73,643602.0,8.3157,8.3539,8.2966,8.3348,643602.0
2015-09-24 10:10:00,8.73,8.76,8.72,8.72,157872.0,8.3348,8.3634,8.3253,8.3253,157872.0
2015-09-24 10:15:00,8.72,8.73,8.69,8.73,301200.0,8.3253,8.3348,8.2966,8.3348,301200.0
2015-09-24 10:20:00,8.73,8.73,8.65,8.68,766554.0,8.3348,8.3348,8.2584,8.2871,766554.0
2015-09-24 10:25:00,8.68,8.68,8.64,8.65,740502.0,8.2871,8.2871,8.2489,8.2584,740502.0
2015-09-24 10:30:00,8.65,8.7,8.65,8.69,484722.0,8.2584,8.3062,8.2584,8.2966,484722.0
2015-09-24 10:35:00,8.69,8.69,8.65,8.67,253008.0,8.2966,8.2966,8.2584,8.2775,253008.0
2015-09-24 10:40:00,8.67,8.67,8.63,8.64,537486.0,8.2775,8.2775,8.2393,8.2489,537486.0
2015-09-24 10:45:00,8.63,8.66,8.61,8.65,931158.0,8.2393,8.268,8.2202,8.2584,931158.0
2015-09-24 10:50:00,8.64,8.66,8.62,8.63,286434.0,8.2489,8.268,8.2298,8.2393,286434.0
2015-09-24 10:55:00,8.63,8.64,8.62,8.63,230706.0,8.2393,8.2489,8.2298,8.2393,230706.0
2015-09-24 11:00:00,8.63,8.63,8.59,8.59,1075392.0,8.2393,8.2393,8.2011,8.2011,1075392.0
2015-09-24 11:05:00,8.59,8.64,8.58,8.64,648528.0,8.2011,8.2489,8.1916,8.2489,648528.0
2015-09-24 11:10:00,8.63,8.65,8.61,8.62,692598.0,8.2393,8.2584,8.2202,8.2298,692598.0
2015-09-24 11:15:00,8.62,8.66,8.62,8.66,627420.0,8.2298,8.268,8.2298,8.268,627420.0
2015-09-24 11:20:00,8.65,8.67,8.65,8.66,388374.0,8.2584,8.2775,8.2584,8.268,388374.0
2015-09-24 11:25:00,8.66,8.67,8.62,8.63,381462.0,8.268,8.2775,8.2298,8.2393,381462.0
2015-09-24 11:30:00,8.63,8.69,8.62,8.66,633594.0,8.2393,8.2966,8.2298,8.268,633594.0
2015-09-24 11:35:00,8.67,8.68,8.64,8.68,263868.0,8.2775,8.2871,8.2489,8.2871,263868.0
2015-09-24 11:40:00,8.68,8.7,8.66,8.69,168864.0,8.2871,8.3062,8.268,8.2966,168864.0
2015-09-24 11:45:00,8.69,8.69,8.66,8.66,199800.0,8.2966,8.2966,8.268,8.268,199800.0
2015-09-24 11:50:00,8.66,8.67,8.65,8.66,138360.0,8.268,8.2775,8.2584,8.268,138360.0
2015-09-24 11:55:00,8.66,8.72,8.66,8.71,579414.0,8.268,8.3253,8.268,8.3157,579414.0
2015-09-24 12:00:00,8.71,8.73,8.7,8.73,316920.0,8.3157,8.3348,8.3062,8.3348,316920.0
2015-09-24 12:05:00,8.73,8.74,8.71,8.72,471282.0,8.3348,8.3444,8.3157,8.3253,471282.0
2015-09-24 12:10:00,8.72,8.72,8.7,8.71,254796.0,8.3253,8.3253,8.3062,8.3157,254796.0
2015-09-24 12:15:00,8.71,8.72,8.7,8.72,222438.0,8.3157,8.3253,8.3062,8.3253,222438.0
2015-09-24 12:20:00,8.72,8.76,8.72,8.74,457122.0,8.3253,8.3634,8.3253,8.3444,457122.0
2015-09-24 12:25:00,8.74,8.75,8.73,8.74,97752.0,8.3444,8.3539,8.3348,8.3444,97752.0
2015-09-24 12:30:00,8.75,8.81,8.75,8.8,971406.0,8.3539,8.4112,8.3539,8.4016,971406.0
2015-09-24 12:35:00,8.8,8.8,8.77,8.78,166584.0,8.4016,8.4016,8.373,8.3825,166584.0
2015-09-24 12:40:00,8.78,8.79,8.75,8.76,368448.0,8.3825,8.3921,8.3539,8.3634,368448.0
2015-09-24 12:45:00,8.76,8.76,8.73,8.74,267870.0,8.3634,8.3634,8.3348,8.3444,267870.0
2015-09-24 12:50:00,8.74,8.74,8.71,8.72,367608.0,8.3444,8.3444,8.3157,8.3253,367608.0
2015-09-24 12:55:00,8.72,8.73,8.69,8.69,381948.0,8.3253,8.3348,8.2966,8.2966,381948.0
2015-09-24 13:00:00,8.69,8.71,8.67,8.68,498702.0,8.2966,8.3157,8.2775,8.2871,498702.0
2015-09-24 13:05:00,8.68,8.7,8.67,8.7,485766.0,8.2871,8.3062,8.2775,8.3062,485766.0
2015-09-24 13:10:00,8.7,8.73,8.69,8.72,303678.0,8.3062,8.3348,8.2966,8.3253,303678.0
2015-09-24 13:15:00,8.72,8.73,8.67,8.68,371058.0,8.3253,8.3348,8.2775,8.2871,371058.0
2015-09-24 13:20:00,8.68,8.69,8.67,8.69,143652.0,8.2871,8.2966,8.2775,8.2966,143652.0
2015-09-24 13:25:00,8.68,8.69,8.65,8.69,472146.0,8.2871,8.2966,8.2584,8.2966,472146.0
2015-09-24 13:30:00,8.69,8.7,8.66,8.7,342120.0,8.2966,8.3062,8.268,8.3062,342120.0
2015-09-24 13:35:00,8.7,8.7,8.68,8.68,69216.0,8.3062,8.3062,8.2871,8.2871,69216.0
2015-09-24 13:40:00,8.68,8.72,8.67,8.71,348732.0,8.2871,8.3253,8.2775,8.3157,348732.0
2015-09-24 13:45:00,8.71,8.75,8.7,8.75,282780.0,8.3157,8.3539,8.3062,8.3539,282780.0
2015-09-24 13:50:00,8.75,8.77,8.75,8.75,471144.0,8.3539,8.373,8.3539,8.3539,471144.0
2015-09-24 13:55:00,8.75,8.76,8.72,8.74,217266.0,8.3539,8.3634,8.3253,8.3444,217266.0
2015-09-24 14:00:00,8.74,8.74,8.71,8.72,280284.0,8.3444,8.3444,8.3157,8.3253,280284.0
2015-09-24 14:05:00,8.72,8.75,8.72,8.74,319146.0,8.3253,8.3539,8.3253,8.3444,319146.0
2015-09-24 14:10:00,8.74,8.76,8.74,8.74,331794.0,8.3444,8.3634,8.3444,8.3444,331794.0
2015-09-24 14:15:00,8.75,8.8,8.75,8.8,640242.0,8.3539,8.4016,8.3539,8.4016,640242.0
2015-09-24 14:20:00,8.79,8.85,8.79,8.83,784890.0,8.3921,8.4494,8.3921,8.4303,784890.0
2015-09-24 14:25:00,8.83,8.85,8.82,8.83,457950.0,8.4303,8.4494,8.4207,8.4303,457950.0
2015-09-24 14:30:00,8.83,8.84,8.81,8.82,438510.0,8.4303,8.4398,8.4112,8.4207,438510.0
2015-09-24 14:35:00,8.81,8.83,8.81,8.83,208464.0,8.4112,8.4303,8.4112,8.4303,208464.0
2015-09-24 14:40:00,8.84,8.86,8.8,8.84,948168.0,8.4398,8.4589,8.4016,8.4398,948168.0
2015-09-24 14:45:00,8.84,8.94,8.84,8.94,1511904.0,8.4398,8.5353,8.4398,8.5353,1511904.0
2015-09-24 14:50:00,8.94,8.96,8.91,8.93,819948.0,8.5353,8.5544,8.5067,8.5258,819948.0
2015-09-24 14:55:00,8.94,8.99,8.93,8.94,614670.0,8.5353,8.583,8.5258,8.5353,614670.0
2015-09-24 15:00:00,8.94,8.96,8.91,8.91,338466.0,8.5353,8.5544,8.5067,8.5067,338466.0
2015-09-24 15:05:00,8.91,8.93,8.83,8.86,1045752.0,8.5067,8.5258,8.4303,8.4589,1045752.0
2015-09-24 15:10:00,8.85,8.89,8.82,8.88,995010.0,8.4494,8.4876,8.4207,8.478,995010.0
2015-09-24 15:15:00,8.87,8.92,8.87,8.92,663486.0,8.4685,8.5162,8.4685,8.5162,663486.0
2015-09-24 15:20:00,8.92,8.95,8.92,8.92,1001226.0,8.5162,8.5448,8.5162,8.5162,1001226.0
2015-09-24 15:25:00,8.92,8.98,8.91,8.96,490836.0,8.5162,8.5735,8.5067,8.5544,490836.0
2015-09-24 15:30:00,8.96,8.97,8.92,8.94,431832.0,8.5544,8.5639,8.5162,8.5353,431832.0
2015-09-24 15:35:00,8.93,8.93,8.88,8.9,677610.0,8.5258,8.5258,8.478,8.4971,677610.0
2015-09-24 15:40:00,8.9,8.96,8.9,8.94,684984.0,8.4971,8.5544,8.4971,8.5353,684984.0
2015-09-24 15:45:00,8.94,8.95,8.91,8.93,374034.0,8.5353,8.5448,8.5067,8.5258,374034.0
2015-09-24 15:50:00,8.92,8.92,8.87,8.9,603426.0,8.5162,8.5162,8.4685,8.4971,603426.0
2015-09-24 15:55:00,8.9,8.96,8.89,8.92,1765980.0,8.4971,8.5544,8.4876,8.5162,1765980.0
2015-09-25 09:30:00,9.15,9.18,9.1,9.1,1993812.0,8.7358,8.7644,8.6881,8.6881,1993812.0
2015-09-25 09:35:00,9.1,9.11,9.07,9.07,642966.0,8.6881,8.6976,8.6594,8.6594,642966.0
2015-09-25 09:40:00,9.08,9.11,9.06,9.08,1466064.0,8.669,8.6976,8.6499,8.669,1466064.0
2015-09-25 09:45:00,9.08,9.13,9.07,9.13,535686.0,8.669,8.7167,8.6594,8.7167,535686.0
2015-09-25 09:50:00,9.13,9.16,9.13,9.14,960582.0,8.7167,8.7453,8.7167,8.7262,960582.0
2015-09-25 09:55:00,9.14,9.16,9.12,9.12,324984.0,8.7262,8.7453,8.7072,8.7072,324984.0
2015-09-25 10:00:00,9.12,9.15,9.09,9.1,618804.0,8.7072,8.7358,8.6785,8.6881,618804.0
2015-09-25 10:05:00,9.09,9.1,9.06,9.09,587682.0,8.6785,8.6881,8.6499,8.6785,587682.0
2015-09-25 10:10:00,9.09,9.09,9.05,9.08,301416.0,8.6785,8.6785,8.6403,8.669,301416.0
2015-09-25 10:15:00,9.08,9.11,9.07,9.08,300198.0,8.669,8.6976,8.6594,8.669,300198.0
2015-09-25 10:20:00,9.08,9.1,9.06,9.06,280044.0,8.669,8.6881,8.6499,8.6499,280044.0
2015-09-25 10:25:00,9.05,9.08,9.04,9.06,335322.0,8.6403,8.669,8.6308,8.6499,335322.0
2015-09-25 10:30:00,9.06,9.09,9.05,9.08,273120.0,8.6499,8.6785,8.6403,8.669,273120.0
2015-09-25 10:35:00,9.08,9.12,9.06,9.11,391812.0,8.669,8.7072,8.6499,8.6976,391812.0
2015-09-25 10:40:00,9.11,9.12,9.08,9.1,245100.0,8.6976,8.7072,8.669,8.6881,245100.0
2015-09-25 10:45:00,9.1,9.12,9.08,9.12,650622.0,8.6881,8.7072,8.669,8.7072,650622.0
2015-09-25 10:50:00,9.12,9.14,9.12,9.13,325188.0,8.7072,8.7262,8.7072,8.7167,325188.0
2015-09-25 10:55:00,9.13,9.16,9.13,9.16,905514.0,8.7167,8.7453,8.7167,8.7453,905514.0
2015-09-25 11:00:00,9.15,9.15,9.12,9.13,353844.0,8.7358,8.7358,8.7072,8.7167,353844.0
2015-09-25 11:05:00,9.13,9.14,9.12,9.13,131742.0,8.7167,8.7262,8.7072,8.7167,131742.0
2015-09-25 11:10:00,9.13,9.15,9.13,9.15,230082.0,8.7167,8.7358,8.7167,8.7358,230082.0
2015-09-25 11:15:00,9.15,9.16,9.12,9.12,161256.0,8.7358,8.7453,8.7072,8.7072,161256.0
2015-09-25 11:20:00,9.12,9.13,9.1,9.13,253998.0,8.7072,8.7167,8.6881,8.7167,253998.0
2015-09-25 11:25:00,9.13,9.15,9.12,9.13,189924.0,8.7167,8.7358,8.7072,8.7167,189924.0
2015-09-25 11:30:00,9.13,9.14,9.11,9.11,214956.0,8.7167,8.7262,8.6976,8.6976,214956.0
2015-09-25 11:35:00,9.11,9.12,9.09,9.09,159690.0,8.6976,8.7072,8.6785,8.6785,159690.0
2015-09-25 11:40:00,9.09,9.11,9.08,9.11,228504.0,8.6785,8.6976,8.669,8.6976,228504.0
2015-09-25 11:45:00,9.11,9.12,9.1,9.11,148032.0,8.6976,8.7072,8.6881,8.6976,148032.0
2015-09-25 11:50:00,9.11,9.12,9.1,9.12,89520.0,8.6976,8.7072,8.6881,8.7072,89520.0
2015-09-25 11:55:00,9.11,9.13,9.11,9.13,182472.0,8.6976,8.7167,8.6976,8.7167,182472.0
2015-09-25 12:00:00,9.13,9.13,9.1,9.1,105888.0,8.7167,8.7167,8.6881,8.6881,105888.0
2015-09-25 12:05:00,9.1,9.11,9.1,9.11,245736.0,8.6881,8.6976,8.6881,8.6976,245736.0
2015-09-25 12:10:00,9.1,9.12,9.1,9.12,81966.0,8.6881,8.7072,8.6881,8.7072,81966.0
2015-09-25 12:15:00,9.12,9.12,9.07,9.07,406044.0,8.7072,8.7072,8.6594,8.6594,406044.0
2015-09-25 12:20:00,9.07,9.08,9.06,9.08,435540.0,8.6594,8.669,8.6499,8.669,435540.0
2015-09-25 12:25:00,9.08,9.09,9.07,9.08,121494.0,8.669,8.6785,8.6594,8.669,121494.0
2015-09-25 12:30:00,9.09,9.11,9.08,9.1,185484.0,8.6785,8.6976,8.669,8.6881,185484.0
2015-09-25 12:35:00,9.1,9.1,9.09,9.09,60312.0,8.6881,8.6881,8.6785,8.6785,60312.0
2015-09-25 12:40:00,9.09,9.13,9.09,9.13,225636.0,8.6785,8.7167,8.6785,8.7167,225636.0
2015-09-25 12:45:00,9.13,9.13,9.11,9.11,123630.0,8.7167,8.7167,8.6976,8.6976,123630.0
2015-09-25 12:50:00,9.11,9.14,9.11,9.14,122730.0,8.6976,8.7262,8.6976,8.7262,122730.0
2015-09-25 12:55:00,9.14,9.15,9.13,9.13,141288.0,8.7262,8.7358,8.7167,8.7167,141288.0
2015-09-25 13:00:00,9.13,9.16,9.13,9.15,258444.0,8.7167,8.7453,8.7167,8.7358,258444.0
2015-09-25 13:05:00,9.15,9.19,9.15,9.18,697686.0,8.7358,8.774,8.7358,8.7644,697686.0
2015-09-25 13:10:00,9.18,9.19,9.18,9.19,471126.0,8.7644,8.774,8.7644,8.774,471126.0
2015-09-25 13:15:00,9.19,9.2,9.18,9.18,193236.0,8.774,8.7835,8.7644,8.7644,193236.0
2015-09-25 13:20:00,9.18,9.18,9.15,9.15,508938.0,8.7644,8.7644,8.7358,8.7358,508938.0
2015-09-25 13:25:00,9.15,9.16,9.13,9.15,190572.0,8.7358,8.7453,8.7167,8.7358,190572.0
2015-09-25 13:30:00,9.14,9.15,9.13,9.14,106740.0,8.7262,8.7358,8.7167,8.7262,106740.0
2015-09-25 13:35:00,9.15,9.15,9.11,9.13,351114.0,8.7358,8.7358,8.6976,8.7167,351114.0
2015-09-25 13:40:00,9.14,9.14,9.13,9.13,130650.0,8.7262,8.7262,8.7167,8.7167,130650.0
2015-09-25 13:45:00,9.13,9.15,9.11,9.15,307524.0,8.7167,8.7358,8.6976,8.7358,307524.0
2015-09-25 13:50:00,9.15,9.15,9.13,9.14,136464.0,8.7358,8.7358,8.7167,8.7262,136464.0
2015-09-25 13:55:00,9.14,9.15,9.13,9.13,199992.0,8.7262,8.7358,8.7167,8.7167,199992.0
2015-09-25 14:00:00,9.13,9.16,9.13,9.14,310242.0,8.7167,8.7453,8.7167,8.7262,310242.0
2015-09-25 14:05:00,9.14,9.16,9.14,9.15,195282.0,8.7262,8.7453,8.7262,8.7358,195282.0
2015-09-25 14:10:00,9.14,9.15,9.09,9.09,358206.0,8.7262,8.7358,8.6785,8.6785,358206.0
2015-09-25 14:15:00,9.09,9.1,9.03,9.03,858492.0,8.6785,8.6881,8.6212,8.6212,858492.0
2015-09-25 14:20:00,9.03,9.04,8.99,9.01,800160.0,8.6212,8.6308,8.583,8.6021,800160.0
2015-09-25 14:25:00,9.02,9.02,8.96,8.98,602178.0,8.6117,8.6117,8.5544,8.5735,602178.0
2015-09-25 14:30:00,8.97,8.98,8.92,8.96,1712418.0,8.5639,8.5735,8.5162,8.5544,1712418.0
2015-09-25 14:35:00,8.96,9.0,8.96,8.96,779928.0,8.5544,8.5926,8.5544,8.5544,779928.0
2015-09-25 14:40:00,8.96,8.96,8.87,8.88,908286.0,8.5544,8.5544,8.4685,8.478,908286.0
2015-09-25 14:45:00,8.87,8.91,8.84,8.85,582462.0,8.4685,8.5067,8.4398,8.4494,582462.0
2015-09-25 14:50:00,8.85,8.89,8.83,8.89,691812.0,8.4494,8.4876,8.4303,8.4876,691812.0
2015-09-25 14:55:00,8.89,8.93,8.87,8.92,1116672.0,8.4876,8.5258,8.4685,8.5162,1116672.0
2015-09-25 15:00:00,8.93,8.93,8.85,8.85,609888.0,8.5258,8.5258,8.4494,8.4494,609888.0
2015-09-25 15:05:00,8.85,8.86,8.79,8.8,1117992.0,8.4494,8.4589,8.3921,8.4016,1117992.0
2015-09-25 15:10:00,8.8,8.81,8.76,8.76,1386774.0,8.4016,8.4112,8.3634,8.3634,1386774.0
2015-09-25 15:15:00,8.77,8.82,8.77,8.8,634710.0,8.373,8.4207,8.373,8.4016,634710.0
2015-09-25 15:20:00,8.8,8.85,8.79,8.84,772134.0,8.4016,8.4494,8.3921,8.4398,772134.0
2015-09-25 15:25:00,8.85,8.9,8.83,8.87,1541718.0,8.4494,8.4971,8.4303,8.4685,1541718.0
2015-09-25 15:30:00,8.86,8.92,8.85,8.91,864084.0,8.4589,8.5162,8.4494,8.5067,864084.0
2015-09-25 15:35:00,8.92,8.94,8.86,8.88,763248.0,8.5162,8.5353,8.4589,8.478,763248.0
2015-09-25 15:40:00,8.88,8.93,8.87,8.93,707892.0,8.478,8.5258,8.4685,8.5258,707892.0
2015-09-25 15:45:00,8.92,8.96,8.9,8.94,796734.0,8.5162,8.5544,8.4971,8.5353,796734.0
2015-09-25 15:50:00,8.93,8.93,8.88,8.91,773640.0,8.5258,8.5258,8.478,8.5067,773640.0
2015-09-25 15:55:00,8.9,8.93,8.89,8.9,792084.0,8.4971,8.5258,8.4876,8.4971,792084.0
2015-09-28 09:30:00,8.76,8.77,8.69,8.69,803964.0,8.3634,8.373,8.2966,8.2966,803964.0
2015-09-28 09:35:00,8.69,8.72,8.67,8.71,807846.0,8.2966,8.3253,8.2775,8.3157,807846.0
2015-09-28 09:40:00,8.71,8.73,8.7,8.72,716130.0,8.3157,8.3348,8.3062,8.3253,716130.0
2015-09-28 09:45:00,8.72,8.72,8.63,8.64,1231734.0,8.3253,8.3253,8.2393,8.2489,1231734.0
2015-09-28 09:50:00,8.65,8.67,8.61,8.61,692430.0,8.2584,8.2775,8.2202,8.2202,692430.0
2015-09-28 09:55:00,8.61,8.64,8.61,8.61,452724.0,8.2202,8.2489,8.2202,8.2202,452724.0
2015-09-28 10:00:00,8.61,8.62,8.58,8.59,823218.0,8.2202,8.2298,8.1916,8.2011,823218.0
2015-09-28 10:05:00,8.58,8.59,8.55,8.55,797232.0,8.1916,8.2011,8.163,8.163,797232.0
2015-09-28 10:10:00,8.55,8.55,8.52,8.53,691080.0,8.163,8.163,8.1343,8.1439,691080.0
2015-09-28 10:15:00,8.53,8.55,8.52,8.53,489366.0,8.1439,8.163,8.1343,8.1439,489366.0
2015-09-28 10:20:00,8.53,8.58,8.51,8.58,572418.0,8.1439,8.1916,8.1248,8.1916,572418.0
2015-09-28 10:25:00,8.57,8.59,8.56,8.59,664914.0,8.182,8.2011,8.1725,8.2011,664914.0
2015-09-28 10:30:00,8.59,8.59,8.54,8.55,211710.0,8.2011,8.2011,8.1534,8.163,211710.0
2015-09-28 10:35:00,8.54,8.58,8.53,8.56,249720.0,8.1534,8.1916,8.1439,8.1725,249720.0
2015-09-28 10:40:00,8.56,8.58,8.54,8.58,373278.0,8.1725,8.1916,8.1534,8.1916,373278.0
2015-09-28 10:45:00,8.58,8.58,8.52,8.55,256314.0,8.1916,8.1916,8.1343,8.163,256314.0
2015-09-28 10:50:00,8.55,8.55,8.52,8.55,402534.0,8.163,8.163,8.1343,8.163,402534.0
2015-09-28 10:55:00,8.56,8.59,8.55,8.58,263700.0,8.1725,8.2011,8.163,8.1916,263700.0
2015-09-28 11:00:00,8.58,8.61,8.58,8.61,277386.0,8.1916,8.2202,8.1916,8.2202,277386.0
2015-09-28 11:05:00,8.6,8.63,8.59,8.59,200124.0,8.2107,8.2393,8.2011,8.2011,200124.0
2015-09-28 11:10:00,8.59,8.6,8.55,8.56,597852.0,8.2011,8.2107,8.163,8.1725,597852.0
2015-09-28 11:15:00,8.56,8.57,8.53,8.53,273300.0,8.1725,8.182,8.1439,8.1439,273300.0
2015-09-28 11:20:00,8.53,8.55,8.52,8.54,2922030.0,8.1439,8.163,8.1343,8.1534,2922030.0
2015-09-28 11:25:00,8.53,8.53,8.44,8.46,1518174.0,8.1439,8.1439,8.0579,8.077,1518174.0
2015-09-28 11:30:00,8.46,8.47,8.42,8.44,435132.0,8.077,8.0866,8.0388,8.0579,435132.0
2015-09-28 11:35:00,8.44,8.46,8.43,8.46,427668.0,8.0579,8.077,8.0484,8.077,427668.0
2015-09-28 11:40:00,8.45,8.47,8.44,8.46,1294458.0,8.0675,8.0866,8.0579,8.077,1294458.0
2015-09-28 11:45:00,8.45,8.46,8.43,8.45,346506.0,8.0675,8.077,8.0484,8.0675,346506.0
2015-09-28 11:50:00,8.44,8.46,8.42,8.46,420888.0,8.0579,8.077,8.0388,8.077,420888.0
2015-09-28 11:55:00,8.46,8.47,8.43,8.44,375990.0,8.077,8.0866,8.0484,8.0579,375990.0
2015-09-28 12:00:00,8.43,8.44,8.41,8.43,1205184.0,8.0484,8.0579,8.0293,8.0484,1205184.0
2015-09-28 12:05:00,8.43,8.43,8.39,8.4,422262.0,8.0484,8.0484,8.0102,8.0197,422262.0
2015-09-28 12:10:00,8.4,8.4,8.38,8.4,368472.0,8.0197,8.0197,8.0006,8.0197,368472.0
2015-09-28 12:15:00,8.4,8.41,8.38,8.38,233592.0,8.0197,8.0293,8.0006,8.0006,233592.0
2015-09-28 12:20:00,8.38,8.39,8.36,8.39,524514.0,8.0006,8.0102,7.9816,8.0102,524514.0
2015-09-28 12:25:00,8.4,8.42,8.4,8.4,189108.0,8.0197,8.0388,8.0197,8.0197,189108.0
2015-09-28 12:30:00,8.39,8.4,8.36,8.38,244590.0,8.0102,8.0197,7.9816,8.0006,244590.0
2015-09-28 12:35:00,8.37,8.38,8.35,8.37,316470.0,7.9911,8.0006,7.972,7.9911,316470.0
2015-09-28 12:40:00,8.37,8.39,8.34,8.35,332154.0,7.9911,8.0102,7.9625,7.972,332154.0
2015-09-28 12:45:00,8.35,8.35,8.33,8.35,567138.0,7.972,7.972,7.9529,7.972,567138.0
2015-09-28 12:50:00,8.35,8.35,8.32,8.35,694188.0,7.972,7.972,7.9434,7.972,694188.0
2015-09-28 12:55:00,8.35,8.37,8.32,8.33,520458.0,7.972,7.9911,7.9434,7.9529,520458.0
2015-09-28 13:00:00,8.33,8.37,8.32,8.37,402690.0,7.9529,7.9911,7.9434,7.9911,402690.0
2015-09-28 13:05:00,8.36,8.4,8.36,8.4,477534.0,7.9816,8.0197,7.9816,8.0197,477534.0
2015-09-28 13:10:00,8.39,8.39,8.36,8.37,335958.0,8.0102,8.0102,7.9816,7.9911,335958.0
2015-09-28 13:15:00,8.37,8.37,8.32,8.34,422982.0,7.9911,7.9911,7.9434,7.9625,422982.0
2015-09-28 13:20:00,8.33,8.35,8.32,8.33,362784.0,7.9529,7.972,7.9434,7.9529,362784.0
2015-09-28 13:25:00,8.33,8.34,8.31,8.32,595392.0,7.9529,7.9625,7.9338,7.9434,595392.0
2015-09-28 13:30:00,8.32,8.36,8.31,8.34,523104.0,7.9434,7.9816,7.9338,7.9625,523104.0
2015-09-28 13:35:00,8.34,8.38,8.33,8.38,291510.0,7.9625,8.0006,7.9529,8.0006,291510.0
2015-09-28 13:40:00,8.37,8.38,8.35,8.37,278028.0,7.9911,8.0006,7.972,7.9911,278028.0
2015-09-28 13:45:00,8.37,8.37,8.33,8.33,212508.0,7.9911,7.9911,7.9529,7.9529,212508.0
2015-09-28 13:50:00,8.33,8.35,8.29,8.3,638154.0,7.9529,7.972,7.9147,7.9243,638154.0
2015-09-28 13:55:00,8.3,8.31,8.28,8.28,306318.0,7.9243,7.9338,7.9052,7.9052,306318.0
2015-09-28 14:00:00,8.28,8.29,8.26,8.27,468228.0,7.9052,7.9147,7.8861,7.8956,468228.0
2015-09-28 14:05:00,8.26,8.28,8.24,8.28,765354.0,7.8861,7.9052,7.867,7.9052,765354.0
2015-09-28 14:10:00,8.28,8.28,8.23,8.25,388704.0,7.9052,7.9052,7.8574,7.8765,388704.0
2015-09-28 14:15:00,8.24,8.24,8.21,8.22,688494.0,7.867,7.867,7.8383,7.8479,688494.0
2015-09-28 14:20:00,8.22,8.25,8.2,8.24,793560.0,7.8479,7.8765,7.8288,7.867,793560.0
2015-09-28 14:25:00,8.25,8.27,8.23,8.27,413760.0,7.8765,7.8956,7.8574,7.8956,413760.0
2015-09-28 14:30:00,8.27,8.27,8.25,8.26,309054.0,7.8956,7.8956,7.8765,7.8861,309054.0
2015-09-28 14:35:00,8.26,8.31,8.26,8.31,347976.0,7.8861,7.9338,7.8861,7.9338,347976.0
2015-09-28 14:40:00,8.31,8.33,8.29,8.33,515964.0,7.9338,7.9529,7.9147,7.9529,515964.0
2015-09-28 14:45:00,8.33,8.35,8.29,8.3,469872.0,7.9529,7.972,7.9147,7.9243,469872.0
2015-09-28 14:50:00,8.29,8.3,8.25,8.26,728928.0,7.9147,7.9243,7.8765,7.8861,728928.0
2015-09-28 14:55:00,8.26,8.27,8.23,8.26,372060.0,7.8861,7.8956,7.8574,7.8861,372060.0
2015-09-28 15:00:00,8.25,8.26,8.22,8.26,406368.0,7.8765,7.8861,7.8479,7.8861,406368.0
2015-09-28 15:05:00,8.26,8.26,8.21,8.21,439284.0,7.8861,7.8861,7.8383,7.8383,439284.0
2015-09-28 15:10:00,8.21,8.22,8.18,8.2,576252.0,7.8383,7.8479,7.8097,7.8288,576252.0
2015-09-28 15:15:00,8.2,8.24,8.19,8.24,537714.0,7.8288,7.867,7.8193,7.867,537714.0
2015-09-28 15:20:00,8.24,8.26,8.2,8.21,485046.0,7.867,7.8861,7.8288,7.8383,485046.0
2015-09-28 15:25:00,8.21,8.24,8.19,8.21,371226.0,7.8383,7.867,7.8193,7.8383,371226.0
2015-09-28 15:30:00,8.2,8.27,8.2,8.27,399522.0,7.8288,7.8956,7.8288,7.8956,399522.0
2015-09-28 15:35:00,8.26,8.32,8.26,8.27,925980.0,7.8861,7.9434,7.8861,7.8956,925980.0
2015-09-28 15:40:00,8.26,8.32,8.26,8.28,667338.0,7.8861,7.9434,7.8861,7.9052,667338.0
2015-09-28 15:45:00,8.28,8.31,8.27,8.3,480198.0,7.9052,7.9338,7.8956,7.9243,480198.0
2015-09-28 15:50:00,8.3,8.32,8.28,8.29,733002.0,7.9243,7.9434,7.9052,7.9147,733002.0
2015-09-28 15:55:00,8.29,8.29,8.21,8.22,1527072.0,7.9147,7.9147,7.8383,7.8479,1527072.0
2015-09-29 09:30:00,8.27,8.31,8.23,8.25,936606.0,7.8956,7.9338,7.8574,7.8765,936606.0
2015-09-29 09:35:00,8.25,8.28,8.24,8.24,797724.0,7.8765,7.9052,7.867,7.867,797724.0
2015-09-29 09:40:00,8.24,8.24,8.16,8.17,1097082.0,7.867,7.867,7.7906,7.8002,1097082.0
2015-09-29 09:45:00,8.17,8.2,8.15,8.15,796620.0,7.8002,7.8288,7.7811,7.7811,796620.0
2015-09-29 09:50:00,8.15,8.23,8.15,8.22,798750.0,7.7811,7.8574,7.7811,7.8479,798750.0
2015-09-29 09:55:00,8.23,8.33,8.22,8.31,1868610.0,7.8574,7.9529,7.8479,7.9338,1868610.0
2015-09-29 10:00:00,8.31,8.36,8.27,8.28,1618734.0,7.9338,7.9816,7.8956,7.9052,1618734.0
2015-09-29 10:05:00,8.28,8.35,8.28,8.28,739488.0,7.9052,7.972,7.9052,7.9052,739488.0
2015-09-29 10:10:00,8.29,8.37,8.29,8.37,318498.0,7.9147,7.9911,7.9147,7.9911,318498.0
2015-09-29 10:15:00,8.37,8.4,8.35,8.37,616890.0,7.9911,8.0197,7.972,7.9911,616890.0
2015-09-29 10:20:00,8.37,8.4,8.35,8.36,351738.0,7.9911,8.0197,7.972,7.9816,351738.0
2015-09-29 10:25:00,8.37,8.44,8.36,8.44,671202.0,7.9911,8.0579,7.9816,8.0579,671202.0
2015-09-29 10:30:00,8.45,8.46,8.42,8.43,305214.0,8.0675,8.077,8.0388,8.0484,305214.0
2015-09-29 10:35:00,8.43,8.44,8.41,8.42,260316.0,8.0484,8.0579,8.0293,8.0388,260316.0
2015-09-29 10:40:00,8.41,8.41,8.35,8.36,613896.0,8.0293,8.0293,7.972,7.9816,613896.0
2015-09-29 10:45:00,8.36,8.38,8.31,8.31,471588.0,7.9816,8.0006,7.9338,7.9338,471588.0
2015-09-29 10:50:00,8.31,8.33,8.3,8.33,492228.0,7.9338,7.9529,7.9243,7.9529,492228.0
2015-09-29 10:55:00,8.33,8.36,8.33,8.36,324402.0,7.9529,7.9816,7.9529,7.9816,324402.0
2015-09-29 11:00:00,8.36,8.4,8.34,8.39,381930.0,7.9816,8.0197,7.9625,8.0102,381930.0
2015-09-29 11:05:00,8.39,8.4,8.36,8.36,275208.0,8.0102,8.0197,7.9816,7.9816,275208.0
2015-09-29 11:10:00,8.35,8.36,8.3,8.31,278172.0,7.972,7.9816,7.9243,7.9338,278172.0
2015-09-29 11:15:00,8.31,8.32,8.28,8.28,359700.0,7.9338,7.9434,7.9052,7.9052,359700.0
2015-09-29 11:20:00,8.28,8.29,8.26,8.29,264714.0,7.9052,7.9147,7.8861,7.9147,264714.0
2015-09-29 11:25:00,8.29,8.33,8.28,8.31,193446.0,7.9147,7.9529,7.9052,7.9338,193446.0
2015-09-29 11:30:00,8.31,8.32,8.26,8.26,293616.0,7.9338,7.9434,7.8861,7.8861,293616.0
2015-09-29 11:35:00,8.27,8.31,8.25,8.3,192306.0,7.8956,7.9338,7.8765,7.9243,192306.0
2015-09-29 11:40:00,8.3,8.33,8.28,8.28,476802.0,7.9243,7.9529,7.9052,7.9052,476802.0
2015-09-29 11:45:00,8.28,8.33,8.27,8.31,350970.0,7.9052,7.9529,7.8956,7.9338,350970.0
2015-09-29 11:50:00,8.32,8.35,8.31,8.34,354882.0,7.9434,7.972,7.9338,7.9625,354882.0
2015-09-29 11:55:00,8.35,8.35,8.29,8.29,344478.0,7.972,7.972,7.9147,7.9147,344478.0
2015-09-29 12:00:00,8.29,8.3,8.26,8.28,421392.0,7.9147,7.9243,7.8861,7.9052,421392.0
2015-09-29 12:05:00,8.28,8.29,8.25,8.26,345984.0,7.9052,7.9147,7.8765,7.8861,345984.0
2015-09-29 12:10:00,8.26,8.26,8.21,8.23,781254.0,7.8861,7.8861,7.8383,7.8574,781254.0
2015-09-29 12:15:00,8.23,8.27,8.23,8.23,2075958.0,7.8574,7.8956,7.8574,7.8574,2075958.0
2015-09-29 12:20:00,8.23,8.26,8.22,8.25,179340.0,7.8574,7.8861,7.8479,7.8765,179340.0
2015-09-29 12:25:00,8.25,8.29,8.25,8.27,226056.0,7.8765,7.9147,7.8765,7.8956,226056.0
2015-09-29 12:30:00,8.28,8.29,8.26,8.29,134796.0,7.9052,7.9147,7.8861,7.9147,134796.0
2015-09-29 12:35:00,8.29,8.29,8.24,8.25,242886.0,7.9147,7.9147,7.867,7.8765,242886.0
2015-09-29 12:40:00,8.24,8.26,8.21,8.26,294318.0,7.867,7.8861,7.8383,7.8861,294318.0
2015-09-29 12:45:00,8.26,8.27,8.2,8.23,317514.0,7.8861,7.8956,7.8288,7.8574,317514.0
2015-09-29 12:50:00,8.23,8.24,8.2,8.23,263538.0,7.8574,7.867,7.8288,7.8574,263538.0
2015-09-29 12:55:00,8.22,8.22,8.18,8.19,400104.0,7.8479,7.8479,7.8097,7.8193,400104.0
2015-09-29 13:00:00,8.19,8.22,8.19,8.22,356802.0,7.8193,7.8479,7.8193,7.8479,356802.0
2015-09-29 13:05:00,8.21,8.25,8.2,8.23,280662.0,7.8383,7.8765,7.8288,7.8574,280662.0
2015-09-29 13:10:00,8.23,8.26,8.22,8.24,223008.0,7.8574,7.8861,7.8479,7.867,223008.0
2015-09-29 13:15:00,8.24,8.29,8.23,8.28,149640.0,7.867,7.9147,7.8574,7.9052,149640.0
2015-09-29 13:20:00,8.29,8.31,8.27,8.28,539016.0,7.9147,7.9338,7.8956,7.9052,539016.0
2015-09-29 13:25:00,8.28,8.31,8.28,8.29,203118.0,7.9052,7.9338,7.9052,7.9147,203118.0
2015-09-29 13:30:00,8.3,8.33,8.3,8.3,478998.0,7.9243,7.9529,7.9243,7.9243,478998.0
2015-09-29 13:35:00,8.3,8.31,8.29,8.3,124830.0,7.9243,7.9338,7.9147,7.9243,124830.0
2015-09-29 13:40:00,8.3,8.34,8.3,8.34,460050.0,7.9243,7.9625,7.9243,7.9625,460050.0
2015-09-29 13:45:00,8.33,8.35,8.31,8.31,244362.0,7.9529,7.972,7.9338,7.9338,244362.0
2015-09-29 13:50:00,8.31,8.31,8.28,8.29,372786.0,7.9338,7.9338,7.9052,7.9147,372786.0
2015-09-29 13:55:00,8.29,8.32,8.29,8.32,185868.0,7.9147,7.9434,7.9147,7.9434,185868.0
2015-09-29 14:00:00,8.32,8.32,8.26,8.26,375246.0,7.9434,7.9434,7.8861,7.8861,375246.0
2015-09-29 14:05:00,8.27,8.27,8.25,8.26,218664.0,7.8956,7.8956,7.8765,7.8861,218664.0
2015-09-29 14:10:00,8.26,8.27,8.25,8.25,204144.0,7.8861,7.8956,7.8765,7.8765,204144.0
2015-09-29 14:15:00,8.26,8.26,8.23,8.26,328512.0,7.8861,7.8861,7.8574,7.8861,328512.0
2015-09-29 14:20:00,8.26,8.27,8.24,8.25,157572.0,7.8861,7.8956,7.867,7.8765,157572.0
2015-09-29 14:25:00,8.26,8.31,8.25,8.3,464784.0,7.8861,7.9338,7.8765,7.9243,464784.0
2015-09-29 14:30:00,8.3,8.32,8.27,8.27,347844.0,7.9243,7.9434,7.8956,7.8956,347844.0
2015-09-29 14:35:00,8.28,8.29,8.26,8.29,307884.0,7.9052,7.9147,7.8861,7.9147,307884.0
2015-09-29 14:40:00,8.28,8.3,8.26,8.26,282384.0,7.9052,7.9243,7.8861,7.8861,282384.0
2015-09-29 14:45:00,8.26,8.27,8.21,8.21,647154.0,7.8861,7.8956,7.8383,7.8383,647154.0
2015-09-29 14:50:00,8.21,8.23,8.19,8.21,400500.0,7.8383,7.8574,7.8193,7.8383,400500.0
2015-09-29 14:55:00,8.2,8.22,8.18,8.18,222738.0,7.8288,7.8479,7.8097,7.8097,222738.0
2015-09-29 15:00:00,8.18,8.19,8.14,8.16,672918.0,7.8097,7.8193,7.7715,7.7906,672918.0
2015-09-29 15:05:00,8.17,8.19,8.15,8.17,782220.0,7.8002,7.8193,7.7811,7.8002,782220.0
2015-09-29 15:10:00,8.16,8.19,8.15,8.17,192750.0,7.7906,7.8193,7.7811,7.8002,192750.0
2015-09-29 15:15:00,8.17,8.19,8.14,8.15,330156.0,7.8002,7.8193,7.7715,7.7811,330156.0
2015-09-29 15:20:00,8.15,8.15,8.1,8.11,746088.0,7.7811,7.7811,7.7333,7.7429,746088.0
2015-09-29 15:25:00,8.11,8.13,8.09,8.1,395364.0,7.7429,7.762,7.7238,7.7333,395364.0
2015-09-29 15:30:00,8.1,8.17,8.1,8.15,470742.0,7.7333,7.8002,7.7333,7.7811,470742.0
2015-09-29 15:35:00,8.14,8.22,8.14,8.17,661170.0,7.7715,7.8479,7.7715,7.8002,661170.0
2015-09-29 15:40:00,8.17,8.17,8.14,8.16,458004.0,7.8002,7.8002,7.7715,7.7906,458004.0
2015-09-29 15:45:00,8.16,8.23,8.13,8.23,516174.0,7.7906,7.8574,7.762,7.8574,516174.0
2015-09-29 15:50:00,8.23,8.26,8.21,8.25,714042.0,7.8574,7.8861,7.8383,7.8765,714042.0
2015-09-29 15:55:00,8.26,8.29,8.23,8.23,1732512.0,7.8861,7.9147,7.8574,7.8574,1732512.0
2015-09-30 09:30:00,8.53,8.58,8.52,8.58,1258308.0,8.1439,8.1916,8.1343,8.1916,1258308.0
2015-09-30 09:35:00,8.58,8.64,8.57,8.63,1787196.0,8.1916,8.2489,8.182,8.2393,1787196.0
2015-09-30 09:40:00,8.64,8.65,8.58,8.59,1029414.0,8.2489,8.2584,8.1916,8.2011,1029414.0
2015-09-30 09:45:00,8.59,8.63,8.55,8.61,1395366.0,8.2011,8.2393,8.163,8.2202,1395366.0
2015-09-30 09:50:00,8.61,8.63,8.58,8.6,718842.0,8.2202,8.2393,8.1916,8.2107,718842.0
2015-09-30 09:55:00,8.61,8.61,8.56,8.56,419988.0,8.2202,8.2202,8.1725,8.1725,419988.0
2015-09-30 10:00:00,8.56,8.59,8.56,8.58,432804.0,8.1725,8.2011,8.1725,8.1916,432804.0
2015-09-30 10:05:00,8.58,8.67,8.55,8.66,1047174.0,8.1916,8.2775,8.163,8.268,1047174.0
2015-09-30 10:10:00,8.66,8.66,8.63,8.63,532314.0,8.268,8.268,8.2393,8.2393,532314.0
2015-09-30 10:15:00,8.63,8.65,8.62,8.63,348858.0,8.2393,8.2584,8.2298,8.2393,348858.0
2015-09-30 10:20:00,8.63,8.66,8.63,8.64,536676.0,8.2393,8.268,8.2393,8.2489,536676.0
2015-09-30 10:25:00,8.65,8.67,8.65,8.66,738726.0,8.2584,8.2775,8.2584,8.268,738726.0
2015-09-30 10:30:00,8.66,8.66,8.61,8.62,740466.0,8.268,8.268,8.2202,8.2298,740466.0
2015-09-30 10:35:00,8.63,8.68,8.63,8.67,892404.0,8.2393,8.2871,8.2393,8.2775,892404.0
2015-09-30 10:40:00,8.67,8.68,8.65,8.65,515958.0,8.2775,8.2871,8.2584,8.2584,515958.0
2015-09-30 10:45:00,8.66,8.67,8.64,8.66,548550.0,8.268,8.2775,8.2489,8.268,548550.0
2015-09-30 10:50:00,8.66,8.67,8.63,8.64,480444.0,8.268,8.2775,8.2393,8.2489,480444.0
2015-09-30 10:55:00,8.63,8.65,8.6,8.62,692034.0,8.2393,8.2584,8.2107,8.2298,692034.0
2015-09-30 11:00:00,8.62,8.62,8.58,8.6,393600.0,8.2298,8.2298,8.1916,8.2107,393600.0
2015-09-30 11:05:00,8.6,8.62,8.59,8.59,192810.0,8.2107,8.2298,8.2011,8.2011,192810.0
2015-09-30 11:10:00,8.6,8.63,8.6,8.63,149682.0,8.2107,8.2393,8.2107,8.2393,149682.0
2015-09-30 11:15:00,8.63,8.64,8.61,8.63,236460.0,8.2393,8.2489,8.2202,8.2393,236460.0
2015-09-30 11:20:00,8.63,8.64,8.58,8.6,246510.0,8.2393,8.2489,8.1916,8.2107,246510.0
2015-09-30 11:25:00,8.59,8.63,8.59,8.62,226302.0,8.2011,8.2393,8.2011,8.2298,226302.0
2015-09-30 11:30:00,8.62,8.64,8.61,8.63,182844.0,8.2298,8.2489,8.2202,8.2393,182844.0
2015-09-30 11:35:00,8.63,8.63,8.58,8.58,213030.0,8.2393,8.2393,8.1916,8.1916,213030.0
2015-09-30 11:40:00,8.59,8.6,8.52,8.53,1066788.0,8.2011,8.2107,8.1343,8.1439,1066788.0
2015-09-30 11:45:00,8.53,8.55,8.53,8.55,387858.0,8.1439,8.163,8.1439,8.163,387858.0
2015-09-30 11:50:00,8.54,8.56,8.53,8.55,502794.0,8.1534,8.1725,8.1439,8.163,502794.0
2015-09-30 11:55:00,8.55,8.56,8.52,8.55,367512.0,8.163,8.1725,8.1343,8.163,367512.0
2015-09-30 12:00:00,8.55,8.56,8.54,8.55,225786.0,8.163,8.1725,8.1534,8.163,225786.0
2015-09-30 12:05:00,8.55,8.55,8.49,8.5,812676.0,8.163,8.163,8.1057,8.1152,812676.0
2015-09-30 12:10:00,8.49,8.5,8.47,8.47,265932.0,8.1057,8.1152,8.0866,8.0866,265932.0
2015-09-30 12:15:00,8.47,8.5,8.46,8.49,211338.0,8.0866,8.1152,8.077,8.1057,211338.0
2015-09-30 12:20:00,8.49,8.5,8.47,8.48,265602.0,8.1057,8.1152,8.0866,8.0961,265602.0
2015-09-30 12:25:00,8.48,8.51,8.47,8.5,179232.0,8.0961,8.1248,8.0866,8.1152,179232.0
2015-09-30 12:30:00,8.5,8.52,8.49,8.51,181770.0,8.1152,8.1343,8.1057,8.1248,181770.0
2015-09-30 12:35:00,8.51,8.51,8.49,8.49,99690.0,8.1248,8.1248,8.1057,8.1057,99690.0
2015-09-30 12:40:00,8.49,8.5,8.48,8.5,167304.0,8.1057,8.1152,8.0961,8.1152,167304.0
2015-09-30 12:45:00,8.49,8.49,8.42,8.43,987966.0,8.1057,8.1057,8.0388,8.0484,987966.0
2015-09-30 12:50:00,8.43,8.45,8.42,8.45,302700.0,8.0484,8.0675,8.0388,8.0675,302700.0
2015-09-30 12:55:00,8.45,8.46,8.44,8.46,168564.0,8.0675,8.077,8.0579,8.077,168564.0
2015-09-30 13:00:00,8.46,8.49,8.46,8.48,361116.0,8.077,8.1057,8.077,8.0961,361116.0
2015-09-30 13:05:00,8.48,8.49,8.48,8.48,200658.0,8.0961,8.1057,8.0961,8.0961,200658.0
2015-09-30 13:10:00,8.48,8.49,8.47,8.48,228000.0,8.0961,8.1057,8.0866,8.0961,228000.0
2015-09-30 13:15:00,8.48,8.55,8.48,8.55,438318.0,8.0961,8.163,8.0961,8.163,438318.0
2015-09-30 13:20:00,8.54,8.54,8.52,8.53,209616.0,8.1534,8.1534,8.1343,8.1439,209616.0
2015-09-30 13:25:00,8.53,8.54,8.52,8.53,234258.0,8.1439,8.1534,8.1343,8.1439,234258.0
2015-09-30 13:30:00,8.53,8.54,8.51,8.52,221136.0,8.1439,8.1534,8.1248,8.1343,221136.0
2015-09-30 13:35:00,8.52,8.54,8.5,8.52,221166.0,8.1343,8.1534,8.1152,8.1343,221166.0
2015-09-30 13:40:00,8.53,8.58,8.53,8.58,913704.0,8.1439,8.1916,8.1439,8.1916,913704.0
2015-09-30 13:45:00,8.58,8.59,8.56,8.57,182028.0,8.1916,8.2011,8.1725,8.182,182028.0
2015-09-30 13:50:00,8.58,8.62,8.57,8.61,400110.0,8.1916,8.2298,8.182,8.2202,400110.0
2015-09-30 13:55:00,8.61,8.62,8.6,8.6,155034.0,8.2202,8.2298,8.2107,8.2107,155034.0
2015-09-30 14:00:00,8.6,8.61,8.58,8.58,334788.0,8.2107,8.2202,8.1916,8.1916,334788.0
2015-09-30 14:05:00,8.58,8.59,8.57,8.57,280452.0,8.1916,8.2011,8.182,8.182,280452.0
2015-09-30 14:10:00,8.57,8.58,8.55,8.57,451356.0,8.182,8.1916,8.163,8.182,451356.0
2015-09-30 14:15:00,8.57,8.59,8.56,8.59,249138.0,8.182,8.2011,8.1725,8.2011,249138.0
2015-09-30 14:20:00,8.6,8.61,8.58,8.61,188040.0,8.2107,8.2202,8.1916,8.2202,188040.0
2015-09-30 14:25:00,8.61,8.61,8.6,8.61,182364.0,8.2202,8.2202,8.2107,8.2202,182364.0
2015-09-30 14:30:00,8.62,8.63,8.55,8.56,584172.0,8.2298,8.2393,8.163,8.1725,584172.0
2015-09-30 14:35:00,8.56,8.56,8.54,8.56,294882.0,8.1725,8.1725,8.1534,8.1725,294882.0
2015-09-30 14:40:00,8.55,8.6,8.55,8.59,358704.0,8.163,8.2107,8.163,8.2011,358704.0
2015-09-30 14:45:00,8.59,8.62,8.58,8.61,404946.0,8.2011,8.2298,8.1916,8.2202,404946.0
2015-09-30 14:50:00,8.61,8.61,8.58,8.61,556884.0,8.2202,8.2202,8.1916,8.2202,556884.0
2015-09-30 14:55:00,8.61,8.64,8.61,8.63,500400.0,8.2202,8.2489,8.2202,8.2393,500400.0
2015-09-30 15:00:00,8.64,8.66,8.58,8.59,920484.0,8.2489,8.268,8.1916,8.2011,920484.0
2015-09-30 15:05:00,8.6,8.62,8.58,8.61,489108.0,8.2107,8.2298,8.1916,8.2202,489108.0
2015-09-30 15:10:00,8.61,8.63,8.6,8.62,457986.0,8.2202,8.2393,8.2107,8.2298,457986.0
2015-09-30 15:15:00,8.62,8.62,8.59,8.61,531720.0,8.2298,8.2298,8.2011,8.2202,531720.0
2015-09-30 15:20:00,8.61,8.65,8.6,8.6,1056390.0,8.2202,8.2584,8.2107,8.2107,1056390.0
2015-09-30 15:25:00,8.6,8.64,8.6,8.64,711942.0,8.2107,8.2489,8.2107,8.2489,711942.0
2015-09-30 15:30:00,8.64,8.69,8.63,8.69,1435476.0,8.2489,8.2966,8.2393,8.2966,1435476.0
2015-09-30 15:35:00,8.69,8.7,8.65,8.67,1467894.0,8.2966,8.3062,8.2584,8.2775,1467894.0
2015-09-30 15:40:00,8.67,8.7,8.66,8.7,1308132.0,8.2775,8.3062,8.268,8.3062,1308132.0
2015-09-30 15:45:00,8.69,8.72,8.67,8.7,2102766.0,8.2966,8.3253,8.2775,8.3062,2102766.0
2015-09-30 15:50:00,8.7,8.72,8.7,8.72,1050654.0,8.3062,8.3253,8.3062,8.3253,1050654.0
2015-09-30 15:55:00,8.72,8.73,8.7,8.71,1477416.0,8.3253,8.3348,8.3062,8.3157,1477416.0
2015-10-01 09:30:00,8.77,8.82,8.76,8.78,1310088.0,8.373,8.4207,8.3634,8.3825,1310088.0
2015-10-01 09:35:00,8.78,8.78,8.68,8.7,1295730.0,8.3825,8.3825,8.2871,8.3062,1295730.0
2015-10-01 09:40:00,8.69,8.7,8.66,8.67,521664.0,8.2966,8.3062,8.268,8.2775,521664.0
2015-10-01 09:45:00,8.67,8.7,8.65,8.7,444858.0,8.2775,8.3062,8.2584,8.3062,444858.0
2015-10-01 09:50:00,8.7,8.75,8.7,8.72,488088.0,8.3062,8.3539,8.3062,8.3253,488088.0
2015-10-01 09:55:00,8.72,8.73,8.62,8.63,743490.0,8.3253,8.3348,8.2298,8.2393,743490.0
2015-10-01 10:00:00,8.63,8.65,8.57,8.61,1607646.0,8.2393,8.2584,8.182,8.2202,1607646.0
2015-10-01 10:05:00,8.61,8.69,8.61,8.68,493572.0,8.2202,8.2966,8.2202,8.2871,493572.0
2015-10-01 10:10:00,8.68,8.72,8.67,8.69,469554.0,8.2871,8.3253,8.2775,8.2966,469554.0
2015-10-01 10:15:00,8.69,8.76,8.69,8.72,656214.0,8.2966,8.3634,8.2966,8.3253,656214.0
2015-10-01 10:20:00,8.71,8.73,8.68,8.69,495876.0,8.3157,8.3348,8.2871,8.2966,495876.0
2015-10-01 10:25:00,8.69,8.75,8.68,8.73,309834.0,8.2966,8.3539,8.2871,8.3348,309834.0
2015-10-01 10:30:00,8.74,8.75,8.67,8.67,464208.0,8.3444,8.3539,8.2775,8.2775,464208.0
2015-10-01 10:35:00,8.67,8.71,8.67,8.7,615948.0,8.2775,8.3157,8.2775,8.3062,615948.0
2015-10-01 10:40:00,8.7,8.73,8.66,8.67,414522.0,8.3062,8.3348,8.268,8.2775,414522.0
2015-10-01 10:45:00,8.68,8.72,8.68,8.7,379776.0,8.2871,8.3253,8.2871,8.3062,379776.0
2015-10-01 10:50:00,8.69,8.7,8.63,8.63,335154.0,8.2966,8.3062,8.2393,8.2393,335154.0
2015-10-01 10:55:00,8.63,8.65,8.61,8.61,422160.0,8.2393,8.2584,8.2202,8.2202,422160.0
2015-10-01 11:00:00,8.62,8.63,8.59,8.62,337074.0,8.2298,8.2393,8.2011,8.2298,337074.0
2015-10-01 11:05:00,8.62,8.65,8.59,8.63,383544.0,8.2298,8.2584,8.2011,8.2393,383544.0
2015-10-01 11:10:00,8.64,8.66,8.63,8.63,346032.0,8.2489,8.268,8.2393,8.2393,346032.0
2015-10-01 11:15:00,8.63,8.64,8.6,8.61,427308.0,8.2393,8.2489,8.2107,8.2202,427308.0
2015-10-01 11:20:00,8.6,8.64,8.58,8.62,344346.0,8.2107,8.2489,8.1916,8.2298,344346.0
2015-10-01 11:25:00,8.62,8.65,8.61,8.62,192228.0,8.2298,8.2584,8.2202,8.2298,192228.0
2015-10-01 11:30:00,8.62,8.66,8.61,8.61,111000.0,8.2298,8.268,8.2202,8.2202,111000.0
2015-10-01 11:35:00,8.61,8.64,8.6,8.63,185886.0,8.2202,8.2489,8.2107,8.2393,185886.0
2015-10-01 11:40:00,8.63,8.64,8.6,8.63,134376.0,8.2393,8.2489,8.2107,8.2393,134376.0
2015-10-01 11:45:00,8.62,8.62,8.58,8.61,318942.0,8.2298,8.2298,8.1916,8.2202,318942.0
2015-10-01 11:50:00,8.61,8.62,8.54,8.54,385548.0,8.2202,8.2298,8.1534,8.1534,385548.0
2015-10-01 11:55:00,8.54,8.55,8.5,8.53,738846.0,8.1534,8.163,8.1152,8.1439,738846.0
2015-10-01 12:00:00,8.53,8.53,8.49,8.51,473562.0,8.1439,8.1439,8.1057,8.1248,473562.0
2015-10-01 12:05:00,8.5,8.5,8.46,8.47,508494.0,8.1152,8.1152,8.077,8.0866,508494.0
2015-10-01 12:10:00,8.48,8.51,8.47,8.5,250878.0,8.0961,8.1248,8.0866,8.1152,250878.0
2015-10-01 12:15:00,8.5,8.5,8.49,8.5,178284.0,8.1152,8.1152,8.1057,8.1152,178284.0
2015-10-01 12:20:00,8.5,8.51,8.48,8.48,207054.0,8.1152,8.1248,8.0961,8.0961,207054.0
2015-10-01 12:25:00,8.49,8.54,8.49,8.53,292062.0,8.1057,8.1534,8.1057,8.1439,292062.0
2015-10-01 12:30:00,8.53,8.55,8.52,8.55,203556.0,8.1439,8.163,8.1343,8.163,203556.0
2015-10-01 12:35:00,8.54,8.56,8.53,8.55,1072572.0,8.1534,8.1725,8.1439,8.163,1072572.0
2015-10-01 12:40:00,8.55,8.55,8.53,8.54,186012.0,8.163,8.163,8.1439,8.1534,186012.0
2015-10-01 12:45:00,8.55,8.55,8.51,8.51,94590.0,8.163,8.163,8.1248,8.1248,94590.0
2015-10-01 12:50:00,8.52,8.53,8.52,8.52,27216.0,8.1343,8.1439,8.1343,8.1343,27216.0
2015-10-01 12:55:00,8.53,8.55,8.53,8.54,81714.0,8.1439,8.163,8.1439,8.1534,81714.0
2015-10-01 13:00:00,8.54,8.54,8.49,8.49,143598.0,8.1534,8.1534,8.1057,8.1057,143598.0
2015-10-01 13:05:00,8.49,8.51,8.49,8.51,48486.0,8.1057,8.1248,8.1057,8.1248,48486.0
2015-10-01 13:10:00,8.51,8.52,8.48,8.48,105816.0,8.1248,8.1343,8.0961,8.0961,105816.0
2015-10-01 13:15:00,8.48,8.54,8.47,8.52,192510.0,8.0961,8.1534,8.0866,8.1343,192510.0
2015-10-01 13:20:00,8.52,8.52,8.48,8.5,164106.0,8.1343,8.1343,8.0961,8.1152,164106.0
2015-10-01 13:25:00,8.51,8.53,8.48,8.5,152544.0,8.1248,8.1439,8.0961,8.1152,152544.0
2015-10-01 13:30:00,8.5,8.53,8.5,8.52,145446.0,8.1152,8.1439,8.1152,8.1343,145446.0
2015-10-01 13:35:00,8.52,8.55,8.51,8.53,401568.0,8.1343,8.163,8.1248,8.1439,401568.0
2015-10-01 13:40:00,8.53,8.53,8.51,8.52,221430.0,8.1439,8.1439,8.1248,8.1343,221430.0
2015-10-01 13:45:00,8.52,8.55,8.51,8.55,110196.0,8.1343,8.163,8.1248,8.163,110196.0
2015-10-01 13:50:00,8.56,8.58,8.53,8.57,275472.0,8.1725,8.1916,8.1439,8.182,275472.0
2015-10-01 13:55:00,8.57,8.61,8.57,8.6,315078.0,8.182,8.2202,8.182,8.2107,315078.0
2015-10-01 14:00:00,8.61,8.61,8.58,8.58,79128.0,8.2202,8.2202,8.1916,8.1916,79128.0
2015-10-01 14:05:00,8.58,8.66,8.58,8.65,670470.0,8.1916,8.268,8.1916,8.2584,670470.0
2015-10-01 14:10:00,8.65,8.67,8.64,8.66,510966.0,8.2584,8.2775,8.2489,8.268,510966.0
2015-10-01 14:15:00,8.65,8.69,8.65,8.67,595884.0,8.2584,8.2966,8.2584,8.2775,595884.0
2015-10-01 14:20:00,8.67,8.67,8.62,8.63,593802.0,8.2775,8.2775,8.2298,8.2393,593802.0
2015-10-01 14:25:00,8.63,8.65,8.62,8.65,262008.0,8.2393,8.2584,8.2298,8.2584,262008.0
2015-10-01 14:30:00,8.65,8.68,8.64,8.64,280710.0,8.2584,8.2871,8.2489,8.2489,280710.0
2015-10-01 14:35:00,8.65,8.67,8.64,8.67,481770.0,8.2584,8.2775,8.2489,8.2775,481770.0
2015-10-01 14:40:00,8.67,8.68,8.65,8.65,231288.0,8.2775,8.2871,8.2584,8.2584,231288.0
2015-10-01 14:45:00,8.66,8.67,8.63,8.63,147732.0,8.268,8.2775,8.2393,8.2393,147732.0
2015-10-01 14:50:00,8.64,8.69,8.63,8.69,209610.0,8.2489,8.2966,8.2393,8.2966,209610.0
2015-10-01 14:55:00,8.69,8.73,8.69,8.71,418416.0,8.2966,8.3348,8.2966,8.3157,418416.0
2015-10-01 15:00:00,8.72,8.75,8.72,8.72,288666.0,8.3253,8.3539,8.3253,8.3253,288666.0
2015-10-01 15:05:00,8.72,8.73,8.69,8.7,446742.0,8.3253,8.3348,8.2966,8.3062,446742.0
2015-10-01 15:10:00,8.7,8.75,8.7,8.75,317202.0,8.3062,8.3539,8.3062,8.3539,317202.0
2015-10-01 15:15:00,8.75,8.75,8.72,8.73,583878.0,8.3539,8.3539,8.3253,8.3348,583878.0
2015-10-01 15:20:00,8.73,8.73,8.7,8.72,310116.0,8.3348,8.3348,8.3062,8.3253,310116.0
2015-10-01 15:25:00,8.72,8.74,8.69,8.7,470208.0,8.3253,8.3444,8.2966,8.3062,470208.0
2015-10-01 15:30:00,8.7,8.71,8.68,8.71,368664.0,8.3062,8.3157,8.2871,8.3157,368664.0
2015-10-01 15:35:00,8.71,8.71,8.64,8.64,427686.0,8.3157,8.3157,8.2489,8.2489,427686.0
2015-10-01 15:40:00,8.64,8.68,8.64,8.67,400848.0,8.2489,8.2871,8.2489,8.2775,400848.0
2015-10-01 15:45:00,8.68,8.73,8.68,8.73,330798.0,8.2871,8.3348,8.2871,8.3348,330798.0
2015-10-01 15:50:00,8.73,8.75,8.72,8.74,512820.0,8.3348,8.3539,8.3253,8.3444,512820.0
2015-10-01 15:55:00,8.74,8.79,8.74,8.77,1571052.0,8.3444,8.3921,8.3444,8.373,1571052.0
2015-10-02 09:30:00,8.45,8.47,8.38,8.38,910872.0,8.0675,8.0866,8.0006,8.0006,910872.0
2015-10-02 09:35:00,8.38,8.45,8.36,8.42,567966.0,8.0006,8.0675,7.9816,8.0388,567966.0
2015-10-02 09:40:00,8.42,8.49,8.4,8.47,806058.0,8.0388,8.1057,8.0197,8.0866,806058.0
2015-10-02 09:45:00,8.46,8.47,8.4,8.42,707700.0,8.077,8.0866,8.0197,8.0388,707700.0
2015-10-02 09:50:00,8.42,8.42,8.36,8.41,569082.0,8.0388,8.0388,7.9816,8.0293,569082.0
2015-10-02 09:55:00,8.42,8.47,8.4,8.45,475668.0,8.0388,8.0866,8.0197,8.0675,475668.0
2015-10-02 10:00:00,8.45,8.47,8.4,8.4,669804.0,8.0675,8.0866,8.0197,8.0197,669804.0
2015-10-02 10:05:00,8.4,8.42,8.37,8.41,848502.0,8.0197,8.0388,7.9911,8.0293,848502.0
2015-10-02 10:10:00,8.42,8.46,8.4,8.45,2681634.0,8.0388,8.077,8.0197,8.0675,2681634.0
2015-10-02 10:15:00,8.46,8.53,8.46,8.47,1308018.0,8.077,8.1439,8.077,8.0866,1308018.0
2015-10-02 10:20:00,8.47,8.51,8.46,8.47,263154.0,8.0866,8.1248,8.077,8.0866,263154.0
2015-10-02 10:25:00,8.47,8.47,8.43,8.44,334524.0,8.0866,8.0866,8.0484,8.0579,334524.0
2015-10-02 10:30:00,8.43,8.47,8.42,8.47,253566.0,8.0484,8.0866,8.0388,8.0866,253566.0
2015-10-02 10:35:00,8.47,8.5,8.45,8.5,202452.0,8.0866,8.1152,8.0675,8.1152,202452.0
2015-10-02 10:40:00,8.51,8.57,8.5,8.56,1079424.0,8.1248,8.182,8.1152,8.1725,1079424.0
2015-10-02 10:45:00,8.56,8.58,8.54,8.58,413532.0,8.1725,8.1916,8.1534,8.1916,413532.0
2015-10-02 10:50:00,8.58,8.58,8.54,8.54,297990.0,8.1916,8.1916,8.1534,8.1534,297990.0
2015-10-02 10:55:00,8.55,8.62,8.55,8.61,479244.0,8.163,8.2298,8.163,8.2202,479244.0
2015-10-02 11:00:00,8.61,8.63,8.59,8.62,393390.0,8.2202,8.2393,8.2011,8.2298,393390.0
2015-10-02 11:05:00,8.62,8.67,8.62,8.65,294492.0,8.2298,8.2775,8.2298,8.2584,294492.0
2015-10-02 11:10:00,8.65,8.65,8.62,8.62,705564.0,8.2584,8.2584,8.2298,8.2298,705564.0
2015-10-02 11:15:00,8.62,8.63,8.58,8.59,404388.0,8.2298,8.2393,8.1916,8.2011,404388.0
2015-10-02 11:20:00,8.59,8.61,8.56,8.56,444858.0,8.2011,8.2202,8.1725,8.1725,444858.0
2015-10-02 11:25:00,8.56,8.63,8.56,8.62,441054.0,8.1725,8.2393,8.1725,8.2298,441054.0
2015-10-02 11:30:00,8.62,8.67,8.62,8.66,681486.0,8.2298,8.2775,8.2298,8.268,681486.0
2015-10-02 11:35:00,8.66,8.69,8.63,8.63,678090.0,8.268,8.2966,8.2393,8.2393,678090.0
2015-10-02 11:40:00,8.63,8.63,8.59,8.61,316938.0,8.2393,8.2393,8.2011,8.2202,316938.0
2015-10-02 11:45:00,8.61,8.63,8.6,8.61,322836.0,8.2202,8.2393,8.2107,8.2202,322836.0
2015-10-02 11:50:00,8.61,8.64,8.6,8.64,390240.0,8.2202,8.2489,8.2107,8.2489,390240.0
2015-10-02 11:55:00,8.64,8.66,8.62,8.64,188166.0,8.2489,8.268,8.2298,8.2489,188166.0
2015-10-02 12:00:00,8.64,8.65,8.63,8.64,526608.0,8.2489,8.2584,8.2393,8.2489,526608.0
2015-10-02 12:05:00,8.65,8.69,8.64,8.68,494184.0,8.2584,8.2966,8.2489,8.2871,494184.0
2015-10-02 12:10:00,8.68,8.74,8.68,8.72,810354.0,8.2871,8.3444,8.2871,8.3253,810354.0
2015-10-02 12:15:00,8.73,8.75,8.72,8.74,361614.0,8.3348,8.3539,8.3253,8.3444,361614.0
2015-10-02 12:20:00,8.74,8.76,8.73,8.73,368502.0,8.3444,8.3634,8.3348,8.3348,368502.0
2015-10-02 12:25:00,8.74,8.75,8.73,8.74,174504.0,8.3444,8.3539,8.3348,8.3444,174504.0
2015-10-02 12:30:00,8.75,8.83,8.75,8.77,1617348.0,8.3539,8.4303,8.3539,8.373,1617348.0
2015-10-02 12:35:00,8.77,8.78,8.74,8.74,645456.0,8.373,8.3825,8.3444,8.3444,645456.0
2015-10-02 12:40:00,8.75,8.77,8.74,8.76,216504.0,8.3539,8.373,8.3444,8.3634,216504.0
2015-10-02 12:45:00,8.77,8.82,8.77,8.81,339954.0,8.373,8.4207,8.373,8.4112,339954.0
2015-10-02 12:50:00,8.81,8.87,8.79,8.85,862434.0,8.4112,8.4685,8.3921,8.4494,862434.0
2015-10-02 12:55:00,8.85,8.87,8.84,8.85,610206.0,8.4494,8.4685,8.4398,8.4494,610206.0
2015-10-02 13:00:00,8.85,8.88,8.84,8.86,437118.0,8.4494,8.478,8.4398,8.4589,437118.0
2015-10-02 13:05:00,8.86,8.9,8.86,8.89,628086.0,8.4589,8.4971,8.4589,8.4876,628086.0
2015-10-02 13:10:00,8.89,8.94,8.89,8.93,709440.0,8.4876,8.5353,8.4876,8.5258,709440.0
2015-10-02 13:15:00,8.93,8.95,8.9,8.9,472506.0,8.5258,8.5448,8.4971,8.4971,472506.0
2015-10-02 13:20:00,8.91,8.91,8.88,8.88,339018.0,8.5067,8.5067,8.478,8.478,339018.0
2015-10-02 13:25:00,8.88,8.9,8.87,8.88,256530.0,8.478,8.4971,8.4685,8.478,256530.0
2015-10-02 13:30:00,8.88,8.91,8.88,8.89,315378.0,8.478,8.5067,8.478,8.4876,315378.0
2015-10-02 13:35:00,8.9,8.9,8.84,8.84,588270.0,8.4971,8.4971,8.4398,8.4398,588270.0
2015-10-02 13:40:00,8.85,8.86,8.82,8.85,430566.0,8.4494,8.4589,8.4207,8.4494,430566.0
2015-10-02 13:45:00,8.85,8.9,8.85,8.89,251136.0,8.4494,8.4971,8.4494,8.4876,251136.0
2015-10-02 13:50:00,8.89,8.89,8.86,8.86,191976.0,8.4876,8.4876,8.4589,8.4589,191976.0
2015-10-02 13:55:00,8.85,8.88,8.84,8.85,317844.0,8.4494,8.478,8.4398,8.4494,317844.0
2015-10-02 14:00:00,8.86,8.87,8.84,8.87,204132.0,8.4589,8.4685,8.4398,8.4685,204132.0
2015-10-02 14:05:00,8.87,8.91,8.86,8.91,437316.0,8.4685,8.5067,8.4589,8.5067,437316.0
2015-10-02 14:10:00,8.91,8.91,8.86,8.87,303162.0,8.5067,8.5067,8.4589,8.4685,303162.0
2015-10-02 14:15:00,8.86,8.88,8.86,8.87,262698.0,8.4589,8.478,8.4589,8.4685,262698.0
2015-10-02 14:20:00,8.86,8.9,8.85,8.9,321972.0,8.4589,8.4971,8.4494,8.4971,321972.0
2015-10-02 14:25:00,8.9,8.94,8.89,8.92,328014.0,8.4971,8.5353,8.4876,8.5162,328014.0
2015-10-02 14:30:00,8.92,8.94,8.91,8.91,245058.0,8.5162,8.5353,8.5067,8.5067,245058.0
2015-10-02 14:35:00,8.91,8.92,8.9,8.92,257196.0,8.5067,8.5162,8.4971,8.5162,257196.0
2015-10-02 14:40:00,8.93,8.94,8.89,8.91,381312.0,8.5258,8.5353,8.4876,8.5067,381312.0
2015-10-02 14:45:00,8.91,8.92,8.89,8.89,249378.0,8.5067,8.5162,8.4876,8.4876,249378.0
2015-10-02 14:50:00,8.89,8.91,8.87,8.89,481446.0,8.4876,8.5067,8.4685,8.4876,481446.0
2015-10-02 14:55:00,8.9,8.91,8.87,8.87,232986.0,8.4971,8.5067,8.4685,8.4685,232986.0
2015-10-02 15:00:00,8.87,8.89,8.86,8.89,341136.0,8.4685,8.4876,8.4589,8.4876,341136.0
2015-10-02 15:05:00,8.9,8.95,8.88,8.95,676206.0,8.4971,8.5448,8.478,8.5448,676206.0
2015-10-02 15:10:00,8.95,8.98,8.94,8.97,701280.0,8.5448,8.5735,8.5353,8.5639,701280.0
2015-10-02 15:15:00,8.97,9.04,8.97,9.03,1082622.0,8.5639,8.6308,8.5639,8.6212,1082622.0
2015-10-02 15:20:00,9.03,9.05,9.02,9.03,575364.0,8.6212,8.6403,8.6117,8.6212,575364.0
2015-10-02 15:25:00,9.04,9.07,9.03,9.07,501720.0,8.6308,8.6594,8.6212,8.6594,501720.0
2015-10-02 15:30:00,9.07,9.09,9.06,9.08,734502.0,8.6594,8.6785,8.6499,8.669,734502.0
2015-10-02 15:35:00,9.08,9.1,9.07,9.08,660330.0,8.669,8.6881,8.6594,8.669,660330.0
2015-10-02 15:40:00,9.08,9.08,9.07,9.08,435792.0,8.669,8.669,8.6594,8.669,435792.0
2015-10-02 15:45:00,9.08,9.11,9.08,9.11,1239144.0,8.669,8.6976,8.669,8.6976,1239144.0
2015-10-02 15:50:00,9.11,9.12,9.09,9.11,925416.0,8.6976,8.7072,8.6785,8.6976,925416.0
2015-10-02 15:55:00,9.12,9.16,9.09,9.16,1224204.0,8.7072,8.7453,8.6785,8.7453,1224204.0
2015-10-05 09:30:00,9.37,9.39,9.36,9.38,694344.0,8.9458,8.9649,8.9363,8.9554,694344.0
2015-10-05 09:35:00,9.38,9.46,9.38,9.45,1240494.0,8.9554,9.0318,8.9554,9.0222,1240494.0
2015-10-05 09:40:00,9.45,9.46,9.43,9.44,723282.0,9.0222,9.0318,9.0031,9.0127,723282.0
2015-10-05 09:45:00,9.44,9.47,9.44,9.47,377976.0,9.0127,9.0413,9.0127,9.0413,377976.0
2015-10-05 09:50:00,9.47,9.5,9.47,9.47,419928.0,9.0413,9.0699,9.0413,9.0413,419928.0
2015-10-05 09:55:00,9.47,9.49,9.47,9.48,260112.0,9.0413,9.0604,9.0413,9.0509,260112.0
2015-10-05 10:00:00,9.49,9.51,9.44,9.46,681072.0,9.0604,9.0795,9.0127,9.0318,681072.0
2015-10-05 10:05:00,9.46,9.49,9.45,9.49,360696.0,9.0318,9.0604,9.0222,9.0604,360696.0
2015-10-05 10:10:00,9.49,9.52,9.49,9.51,920604.0,9.0604,9.089,9.0604,9.0795,920604.0
2015-10-05 10:15:00,9.51,9.53,9.49,9.5,637854.0,9.0795,9.0986,9.0604,9.0699,637854.0
2015-10-05 10:20:00,9.5,9.53,9.5,9.52,423168.0,9.0699,9.0986,9.0699,9.089,423168.0
2015-10-05 10:25:00,9.53,9.53,9.5,9.51,186474.0,9.0986,9.0986,9.0699,9.0795,186474.0
2015-10-05 10:30:00,9.51,9.52,9.49,9.49,250806.0,9.0795,9.089,9.0604,9.0604,250806.0
2015-10-05 10:35:00,9.49,9.5,9.48,9.48,295704.0,9.0604,9.0699,9.0509,9.0509,295704.0
2015-10-05 10:40:00,9.48,9.48,9.43,9.44,554244.0,9.0509,9.0509,9.0031,9.0127,554244.0
2015-10-05 10:45:00,9.44,9.45,9.43,9.45,450798.0,9.0127,9.0222,9.0031,9.0222,450798.0
2015-10-05 10:50:00,9.45,9.47,9.43,9.47,707820.0,9.0222,9.0413,9.0031,9.0413,707820.0
2015-10-05 10:55:00,9.47,9.48,9.46,9.47,231360.0,9.0413,9.0509,9.0318,9.0413,231360.0
2015-10-05 11:00:00,9.47,9.49,9.46,9.49,282462.0,9.0413,9.0604,9.0318,9.0604,282462.0
2015-10-05 11:05:00,9.49,9.51,9.49,9.5,204138.0,9.0604,9.0795,9.0604,9.0699,204138.0
2015-10-05 11:10:00,9.5,9.52,9.5,9.51,151590.0,9.0699,9.089,9.0699,9.0795,151590.0
2015-10-05 11:15:00,9.51,9.51,9.48,9.49,240798.0,9.0795,9.0795,9.0509,9.0604,240798.0
2015-10-05 11:20:00,9.48,9.5,9.47,9.5,443550.0,9.0509,9.0699,9.0413,9.0699,443550.0
2015-10-05 11:25:00,9.5,9.51,9.47,9.49,232788.0,9.0699,9.0795,9.0413,9.0604,232788.0
2015-10-05 11:30:00,9.48,9.51,9.48,9.48,122280.0,9.0509,9.0795,9.0509,9.0509,122280.0
2015-10-05 11:35:00,9.48,9.49,9.46,9.46,102366.0,9.0509,9.0604,9.0318,9.0318,102366.0
2015-10-05 11:40:00,9.46,9.48,9.46,9.47,192324.0,9.0318,9.0509,9.0318,9.0413,192324.0
2015-10-05 11:45:00,9.47,9.49,9.47,9.49,817500.0,9.0413,9.0604,9.0413,9.0604,817500.0
2015-10-05 11:50:00,9.49,9.5,9.49,9.49,195942.0,9.0604,9.0699,9.0604,9.0604,195942.0
2015-10-05 11:55:00,9.49,9.52,9.48,9.51,169782.0,9.0604,9.089,9.0509,9.0795,169782.0
2015-10-05 12:00:00,9.51,9.52,9.5,9.51,140286.0,9.0795,9.089,9.0699,9.0795,140286.0
2015-10-05 12:05:00,9.51,9.54,9.51,9.53,772194.0,9.0795,9.1081,9.0795,9.0986,772194.0
2015-10-05 12:10:00,9.52,9.53,9.51,9.52,156720.0,9.089,9.0986,9.0795,9.089,156720.0
2015-10-05 12:15:00,9.53,9.56,9.52,9.54,381018.0,9.0986,9.1272,9.089,9.1081,381018.0
2015-10-05 12:20:00,9.55,9.55,9.51,9.52,212712.0,9.1177,9.1177,9.0795,9.089,212712.0
2015-10-05 12:25:00,9.52,9.53,9.51,9.53,737766.0,9.089,9.0986,9.0795,9.0986,737766.0
2015-10-05 12:30:00,9.53,9.54,9.53,9.53,342144.0,9.0986,9.1081,9.0986,9.0986,342144.0
2015-10-05 12:35:00,9.54,9.55,9.53,9.54,140040.0,9.1081,9.1177,9.0986,9.1081,140040.0
2015-10-05 12:40:00,9.54,9.55,9.53,9.55,171936.0,9.1081,9.1177,9.0986,9.1177,171936.0
2015-10-05 12:45:00,9.55,9.56,9.54,9.56,195882.0,9.1177,9.1272,9.1081,9.1272,195882.0
2015-10-05 12:50:00,9.56,9.56,9.53,9.54,183708.0,9.1272,9.1272,9.0986,9.1081,183708.0
2015-10-05 12:55:00,9.54,9.54,9.52,9.53,283020.0,9.1081,9.1081,9.089,9.0986,283020.0
2015-10-05 13:00:00,9.54,9.54,9.52,9.54,79830.0,9.1081,9.1081,9.089,9.1081,79830.0
2015-10-05 13:05:00,9.54,9.55,9.53,9.55,269196.0,9.1081,9.1177,9.0986,9.1177,269196.0
2015-10-05 13:10:00,9.54,9.58,9.54,9.56,208728.0,9.1081,9.1463,9.1081,9.1272,208728.0
2015-10-05 13:15:00,9.56,9.59,9.56,9.59,262350.0,9.1272,9.1559,9.1272,9.1559,262350.0
2015-10-05 13:20:00,9.59,9.6,9.58,9.59,153810.0,9.1559,9.1654,9.1463,9.1559,153810.0
2015-10-05 13:25:00,9.59,9.6,9.58,9.58,244302.0,9.1559,9.1654,9.1463,9.1463,244302.0
2015-10-05 13:30:00,9.58,9.59,9.57,9.57,175572.0,9.1463,9.1559,9.1368,9.1368,175572.0
2015-10-05 13:35:00,9.57,9.59,9.57,9.59,298500.0,9.1368,9.1559,9.1368,9.1559,298500.0
2015-10-05 13:40:00,9.59,9.59,9.57,9.57,205140.0,9.1559,9.1559,9.1368,9.1368,205140.0
2015-10-05 13:45:00,9.57,9.61,9.57,9.6,259866.0,9.1368,9.175,9.1368,9.1654,259866.0
2015-10-05 13:50:00,9.6,9.6,9.58,9.6,153396.0,9.1654,9.1654,9.1463,9.1654,153396.0
2015-10-05 13:55:00,9.6,9.61,9.59,9.6,261120.0,9.1654,9.175,9.1559,9.1654,261120.0
2015-10-05 14:00:00,9.6,9.62,9.59,9.59,294498.0,9.1654,9.1845,9.1559,9.1559,294498.0
2015-10-05 14:05:00,9.59,9.61,9.58,9.6,253134.0,9.1559,9.175,9.1463,9.1654,253134.0
2015-10-05 14:10:00,9.6,9.62,9.6,9.6,219300.0,9.1654,9.1845,9.1654,9.1654,219300.0
2015-10-05 14:15:00,9.6,9.63,9.6,9.62,258342.0,9.1654,9.1941,9.1654,9.1845,258342.0
2015-10-05 14:20:00,9.63,9.64,9.62,9.64,326592.0,9.1941,9.2036,9.1845,9.2036,326592.0
2015-10-05 14:25:00,9.64,9.65,9.64,9.65,170454.0,9.2036,9.2132,9.2036,9.2132,170454.0
2015-10-05 14:30:00,9.65,9.68,9.65,9.66,776934.0,9.2132,9.2418,9.2132,9.2227,776934.0
2015-10-05 14:35:00,9.66,9.67,9.66,9.66,229170.0,9.2227,9.2323,9.2227,9.2227,229170.0
2015-10-05 14:40:00,9.66,9.68,9.66,9.66,336234.0,9.2227,9.2418,9.2227,9.2227,336234.0
2015-10-05 14:45:00,9.66,9.66,9.64,9.64,253512.0,9.2227,9.2227,9.2036,9.2036,253512.0
2015-10-05 14:50:00,9.63,9.66,9.63,9.63,242346.0,9.1941,9.2227,9.1941,9.1941,242346.0
2015-10-05 14:55:00,9.63,9.65,9.63,9.65,225438.0,9.1941,9.2132,9.1941,9.2132,225438.0
2015-10-05 15:00:00,9.65,9.67,9.64,9.67,376734.0,9.2132,9.2323,9.2036,9.2323,376734.0
2015-10-05 15:05:00,9.67,9.68,9.66,9.68,358044.0,9.2323,9.2418,9.2227,9.2418,358044.0
2015-10-05 15:10:00,9.68,9.68,9.64,9.65,447828.0,9.2418,9.2418,9.2036,9.2132,447828.0
2015-10-05 15:15:00,9.65,9.66,9.63,9.63,227700.0,9.2132,9.2227,9.1941,9.1941,227700.0
2015-10-05 15:20:00,9.63,9.65,9.63,9.64,360660.0,9.1941,9.2132,9.1941,9.2036,360660.0
2015-10-05 15:25:00,9.65,9.65,9.64,9.65,325158.0,9.2132,9.2132,9.2036,9.2132,325158.0
2015-10-05 15:30:00,9.65,9.69,9.64,9.67,763704.0,9.2132,9.2513,9.2036,9.2323,763704.0
2015-10-05 15:35:00,9.67,9.68,9.64,9.65,633174.0,9.2323,9.2418,9.2036,9.2132,633174.0
2015-10-05 15:40:00,9.64,9.65,9.63,9.63,483744.0,9.2036,9.2132,9.1941,9.1941,483744.0
2015-10-05 15:45:00,9.63,9.66,9.63,9.66,465348.0,9.1941,9.2227,9.1941,9.2227,465348.0
2015-10-05 15:50:00,9.66,9.68,9.65,9.65,631992.0,9.2227,9.2418,9.2132,9.2132,631992.0
2015-10-05 15:55:00,9.66,9.67,9.64,9.65,1678410.0,9.2227,9.2323,9.2036,9.2132,1678410.0
2015-10-06 09:30:00,9.63,9.65,9.6,9.63,575238.0,9.1941,9.2132,9.1654,9.1941,575238.0
2015-10-06 09:35:00,9.63,9.64,9.58,9.64,664896.0,9.1941,9.2036,9.1463,9.2036,664896.0
2015-10-06 09:40:00,9.64,9.66,9.63,9.65,534540.0,9.2036,9.2227,9.1941,9.2132,534540.0
2015-10-06 09:45:00,9.66,9.69,9.66,9.67,574320.0,9.2227,9.2513,9.2227,9.2323,574320.0
2015-10-06 09:50:00,9.67,9.7,9.66,9.69,1093170.0,9.2323,9.2609,9.2227,9.2513,1093170.0
2015-10-06 09:55:00,9.69,9.73,9.67,9.72,602526.0,9.2513,9.2895,9.2323,9.28,602526.0
2015-10-06 10:00:00,9.72,9.72,9.67,9.67,614598.0,9.28,9.28,9.2323,9.2323,614598.0
2015-10-06 10:05:00,9.67,9.68,9.64,9.67,318312.0,9.2323,9.2418,9.2036,9.2323,318312.0
2015-10-06 10:10:00,9.67,9.69,9.65,9.66,253122.0,9.2323,9.2513,9.2132,9.2227,253122.0
2015-10-06 10:15:00,9.65,9.65,9.59,9.6,449052.0,9.2132,9.2132,9.1559,9.1654,449052.0
2015-10-06 10:20:00,9.6,9.6,9.56,9.58,1676562.0,9.1654,9.1654,9.1272,9.1463,1676562.0
2015-10-06 10:25:00,9.58,9.6,9.55,9.56,529506.0,9.1463,9.1654,9.1177,9.1272,529506.0
2015-10-06 10:30:00,9.56,9.58,9.54,9.58,670806.0,9.1272,9.1463,9.1081,9.1463,670806.0
2015-10-06 10:35:00,9.57,9.6,9.54,9.59,517404.0,9.1368,9.1654,9.1081,9.1559,517404.0
2015-10-06 10:40:00,9.59,9.61,9.58,9.61,201666.0,9.1559,9.175,9.1463,9.175,201666.0
2015-10-06 10:45:00,9.61,9.63,9.59,9.59,562194.0,9.175,9.1941,9.1559,9.1559,562194.0
2015-10-06 10:50:00,9.59,9.59,9.57,9.58,270936.0,9.1559,9.1559,9.1368,9.1463,270936.0
2015-10-06 10:55:00,9.58,9.58,9.55,9.57,216138.0,9.1463,9.1463,9.1177,9.1368,216138.0
2015-10-06 11:00:00,9.57,9.6,9.56,9.58,118926.0,9.1368,9.1654,9.1272,9.1463,118926.0
2015-10-06 11:05:00,9.59,9.61,9.56,9.6,165030.0,9.1559,9.175,9.1272,9.1654,165030.0
2015-10-06 11:10:00,9.61,9.61,9.57,9.59,113400.0,9.175,9.175,9.1368,9.1559,113400.0
2015-10-06 11:15:00,9.59,9.64,9.58,9.63,779508.0,9.1559,9.2036,9.1463,9.1941,779508.0
2015-10-06 11:20:00,9.64,9.65,9.62,9.63,133278.0,9.2036,9.2132,9.1845,9.1941,133278.0
2015-10-06 11:25:00,9.62,9.63,9.61,9.63,110658.0,9.1845,9.1941,9.175,9.1941,110658.0
2015-10-06 11:30:00,9.63,9.63,9.56,9.58,387774.0,9.1941,9.1941,9.1272,9.1463,387774.0
2015-10-06 11:35:00,9.58,9.59,9.52,9.53,350046.0,9.1463,9.1559,9.089,9.0986,350046.0
2015-10-06 11:40:00,9.53,9.54,9.5,9.51,357198.0,9.0986,9.1081,9.0699,9.0795,357198.0
2015-10-06 11:45:00,9.51,9.54,9.49,9.51,223356.0,9.0795,9.1081,9.0604,9.0795,223356.0
2015-10-06 11:50:00,9.51,9.53,9.49,9.52,196128.0,9.0795,9.0986,9.0604,9.089,196128.0
2015-10-06 11:55:00,9.52,9.52,9.47,9.48,351042.0,9.089,9.089,9.0413,9.0509,351042.0
2015-10-06 12:00:00,9.49,9.53,9.49,9.51,126930.0,9.0604,9.0986,9.0604,9.0795,126930.0
2015-10-06 12:05:00,9.51,9.54,9.5,9.53,268008.0,9.0795,9.1081,9.0699,9.0986,268008.0
2015-10-06 12:10:00,9.52,9.53,9.49,9.52,202068.0,9.089,9.0986,9.0604,9.089,202068.0
2015-10-06 12:15:00,9.53,9.53,9.49,9.49,225816.0,9.0986,9.0986,9.0604,9.0604,225816.0
2015-10-06 12:20:00,9.5,9.54,9.49,9.52,255930.0,9.0699,9.1081,9.0604,9.089,255930.0
2015-10-06 12:25:00,9.51,9.52,9.49,9.49,112668.0,9.0795,9.089,9.0604,9.0604,112668.0
2015-10-06 12:30:00,9.49,9.49,9.45,9.45,379092.0,9.0604,9.0604,9.0222,9.0222,379092.0
2015-10-06 12:35:00,9.46,9.47,9.44,9.46,260982.0,9.0318,9.0413,9.0127,9.0318,260982.0
2015-10-06 12:40:00,9.45,9.47,9.44,9.47,210072.0,9.0222,9.0413,9.0127,9.0413,210072.0
2015-10-06 12:45:00,9.47,9.49,9.46,9.48,283920.0,9.0413,9.0604,9.0318,9.0509,283920.0
2015-10-06 12:50:00,9.48,9.5,9.48,9.49,350046.0,9.0509,9.0699,9.0509,9.0604,350046.0
2015-10-06 12:55:00,9.49,9.51,9.49,9.51,93846.0,9.0604,9.0795,9.0604,9.0795,93846.0
2015-10-06 13:00:00,9.51,9.52,9.5,9.5,121032.0,9.0795,9.089,9.0699,9.0699,121032.0
2015-10-06 13:05:00,9.5,9.51,9.49,9.51,92598.0,9.0699,9.0795,9.0604,9.0795,92598.0
2015-10-06 13:10:00,9.51,9.56,9.51,9.56,377334.0,9.0795,9.1272,9.0795,9.1272,377334.0
2015-10-06 13:15:00,9.56,9.58,9.55,9.56,191334.0,9.1272,9.1463,9.1177,9.1272,191334.0
2015-10-06 13:20:00,9.57,9.59,9.56,9.58,200862.0,9.1368,9.1559,9.1272,9.1463,200862.0
2015-10-06 13:25:00,9.58,9.6,9.57,9.57,209610.0,9.1463,9.1654,9.1368,9.1368,209610.0
2015-10-06 13:30:00,9.57,9.58,9.54,9.54,138582.0,9.1368,9.1463,9.1081,9.1081,138582.0
2015-10-06 13:35:00,9.54,9.54,9.53,9.54,79956.0,9.1081,9.1081,9.0986,9.1081,79956.0
2015-10-06 13:40:00,9.53,9.53,9.51,9.52,101250.0,9.0986,9.0986,9.0795,9.089,101250.0
2015-10-06 13:45:00,9.52,9.53,9.49,9.52,107940.0,9.089,9.0986,9.0604,9.089,107940.0
2015-10-06 13:50:00,9.52,9.54,9.5,9.53,87000.0,9.089,9.1081,9.0699,9.0986,87000.0
2015-10-06 13:55:00,9.53,9.54,9.51,9.53,71370.0,9.0986,9.1081,9.0795,9.0986,71370.0
2015-10-06 14:00:00,9.53,9.56,9.52,9.54,102252.0,9.0986,9.1272,9.089,9.1081,102252.0
2015-10-06 14:05:00,9.53,9.54,9.51,9.51,91740.0,9.0986,9.1081,9.0795,9.0795,91740.0
2015-10-06 14:10:00,9.51,9.58,9.51,9.58,137592.0,9.0795,9.1463,9.0795,9.1463,137592.0
2015-10-06 14:15:00,9.58,9.61,9.57,9.6,302172.0,9.1463,9.175,9.1368,9.1654,302172.0
2015-10-06 14:20:00,9.6,9.61,9.59,9.6,194868.0,9.1654,9.175,9.1559,9.1654,194868.0
2015-10-06 14:25:00,9.6,9.6,9.56,9.6,174276.0,9.1654,9.1654,9.1272,9.1654,174276.0
2015-10-06 14:30:00,9.6,9.62,9.58,9.6,217674.0,9.1654,9.1845,9.1463,9.1654,217674.0
2015-10-06 14:35:00,9.6,9.62,9.6,9.61,174366.0,9.1654,9.1845,9.1654,9.175,174366.0
2015-10-06 14:40:00,9.62,9.62,9.58,9.59,111102.0,9.1845,9.1845,9.1463,9.1559,111102.0
2015-10-06 14:45:00,9.58,9.6,9.56,9.6,338064.0,9.1463,9.1654,9.1272,9.1654,338064.0
2015-10-06 14:50:00,9.6,9.61,9.57,9.58,91020.0,9.1654,9.175,9.1368,9.1463,91020.0
2015-10-06 14:55:00,9.58,9.58,9.53,9.55,383706.0,9.1463,9.1463,9.0986,9.1177,383706.0
2015-10-06 15:00:00,9.55,9.58,9.54,9.57,138276.0,9.1177,9.1463,9.1081,9.1368,138276.0
2015-10-06 15:05:00,9.57,9.59,9.56,9.57,131052.0,9.1368,9.1559,9.1272,9.1368,131052.0
2015-10-06 15:10:00,9.57,9.58,9.53,9.54,226200.0,9.1368,9.1463,9.0986,9.1081,226200.0
2015-10-06 15:15:00,9.53,9.57,9.52,9.56,224526.0,9.0986,9.1368,9.089,9.1272,224526.0
2015-10-06 15:20:00,9.55,9.58,9.54,9.58,109134.0,9.1177,9.1463,9.1081,9.1463,109134.0
2015-10-06 15:25:00,9.57,9.58,9.56,9.58,153828.0,9.1368,9.1463,9.1272,9.1463,153828.0
2015-10-06 15:30:00,9.58,9.61,9.58,9.59,408804.0,9.1463,9.175,9.1463,9.1559,408804.0
2015-10-06 15:35:00,9.59,9.59,9.56,9.57,109500.0,9.1559,9.1559,9.1272,9.1368,109500.0
2015-10-06 15:40:00,9.56,9.58,9.55,9.56,227622.0,9.1272,9.1463,9.1177,9.1272,227622.0
2015-10-06 15:45:00,9.55,9.58,9.55,9.56,182952.0,9.1177,9.1463,9.1177,9.1272,182952.0
2015-10-06 15:50:00,9.57,9.58,9.55,9.57,443364.0,9.1368,9.1463,9.1177,9.1368,443364.0
2015-10-06 15:55:00,9.57,9.57,9.53,9.55,428196.0,9.1368,9.1368,9.0986,9.1177,428196.0
2015-10-07 09:30:00,9.72,9.74,9.71,9.71,737580.0,9.28,9.2991,9.2704,9.2704,737580.0
2015-10-07 09:35:00,9.71,9.77,9.7,9.76,781824.0,9.2704,9.3277,9.2609,9.3182,781824.0
2015-10-07 09:40:00,9.76,9.77,9.73,9.75,399948.0,9.3182,9.3277,9.2895,9.3086,399948.0
2015-10-07 09:45:00,9.76,9.81,9.76,9.79,647670.0,9.3182,9.3659,9.3182,9.3468,647670.0
2015-10-07 09:50:00,9.79,9.8,9.77,9.78,691452.0,9.3468,9.3564,9.3277,9.3373,691452.0
2015-10-07 09:55:00,9.78,9.81,9.77,9.8,260046.0,9.3373,9.3659,9.3277,9.3564,260046.0
2015-10-07 10:00:00,9.81,9.83,9.81,9.82,432732.0,9.3659,9.385,9.3659,9.3755,432732.0
2015-10-07 10:05:00,9.81,9.82,9.78,9.79,459078.0,9.3659,9.3755,9.3373,9.3468,459078.0
2015-10-07 10:10:00,9.8,9.84,9.79,9.83,356136.0,9.3564,9.3946,9.3468,9.385,356136.0
2015-10-07 10:15:00,9.83,9.85,9.82,9.83,317178.0,9.385,9.4041,9.3755,9.385,317178.0
2015-10-07 10:20:00,9.83,9.83,9.81,9.82,254274.0,9.385,9.385,9.3659,9.3755,254274.0
2015-10-07 10:25:00,9.82,9.83,9.81,9.81,239916.0,9.3755,9.385,9.3659,9.3659,239916.0
2015-10-07 10:30:00,9.81,9.81,9.77,9.78,564894.0,9.3659,9.3659,9.3277,9.3373,564894.0
2015-10-07 10:35:00,9.77,9.79,9.76,9.76,248052.0,9.3277,9.3468,9.3182,9.3182,248052.0
2015-10-07 10:40:00,9.76,9.76,9.69,9.7,418512.0,9.3182,9.3182,9.2513,9.2609,418512.0
2015-10-07 10:45:00,9.7,9.73,9.68,9.68,353586.0,9.2609,9.2895,9.2418,9.2418,353586.0
2015-10-07 10:50:00,9.68,9.7,9.64,9.7,856134.0,9.2418,9.2609,9.2036,9.2609,856134.0
2015-10-07 10:55:00,9.7,9.72,9.69,9.7,215904.0,9.2609,9.28,9.2513,9.2609,215904.0
2015-10-07 11:00:00,9.7,9.7,9.66,9.67,377094.0,9.2609,9.2609,9.2227,9.2323,377094.0
2015-10-07 11:05:00,9.67,9.67,9.6,9.63,712512.0,9.2323,9.2323,9.1654,9.1941,712512.0
2015-10-07 11:10:00,9.63,9.63,9.58,9.59,586512.0,9.1941,9.1941,9.1463,9.1559,586512.0
2015-10-07 11:15:00,9.58,9.6,9.56,9.6,374718.0,9.1463,9.1654,9.1272,9.1654,374718.0
2015-10-07 11:20:00,9.59,9.6,9.54,9.55,271920.0,9.1559,9.1654,9.1081,9.1177,271920.0
2015-10-07 11:25:00,9.55,9.55,9.51,9.53,387762.0,9.1177,9.1177,9.0795,9.0986,387762.0
2015-10-07 11:30:00,9.53,9.58,9.51,9.57,529218.0,9.0986,9.1463,9.0795,9.1368,529218.0
2015-10-07 11:35:00,9.58,9.6,9.57,9.59,335298.0,9.1463,9.1654,9.1368,9.1559,335298.0
2015-10-07 11:40:00,9.58,9.59,9.55,9.56,148500.0,9.1463,9.1559,9.1177,9.1272,148500.0
2015-10-07 11:45:00,9.54,9.58,9.53,9.56,300834.0,9.1081,9.1463,9.0986,9.1272,300834.0
2015-10-07 11:50:00,9.56,9.6,9.56,9.6,282258.0,9.1272,9.1654,9.1272,9.1654,282258.0
2015-10-07 11:55:00,9.6,9.65,9.6,9.64,467970.0,9.1654,9.2132,9.1654,9.2036,467970.0
2015-10-07 12:00:00,9.65,9.66,9.62,9.62,311112.0,9.2132,9.2227,9.1845,9.1845,311112.0
2015-10-07 12:05:00,9.62,9.65,9.61,9.62,98460.0,9.1845,9.2132,9.175,9.1845,98460.0
2015-10-07 12:10:00,9.62,9.64,9.61,9.61,279222.0,9.1845,9.2036,9.175,9.175,279222.0
2015-10-07 12:15:00,9.62,9.65,9.61,9.65,255000.0,9.1845,9.2132,9.175,9.2132,255000.0
2015-10-07 12:20:00,9.65,9.65,9.58,9.58,363036.0,9.2132,9.2132,9.1463,9.1463,363036.0
2015-10-07 12:25:00,9.58,9.58,9.54,9.56,290562.0,9.1463,9.1463,9.1081,9.1272,290562.0
2015-10-07 12:30:00,9.56,9.59,9.55,9.58,130620.0,9.1272,9.1559,9.1177,9.1463,130620.0
2015-10-07 12:35:00,9.58,9.6,9.57,9.58,229782.0,9.1463,9.1654,9.1368,9.1463,229782.0
2015-10-07 12:40:00,9.58,9.65,9.55,9.65,341706.0,9.1463,9.2132,9.1177,9.2132,341706.0
2015-10-07 12:45:00,9.64,9.64,9.62,9.63,210204.0,9.2036,9.2036,9.1845,9.1941,210204.0
2015-10-07 12:50:00,9.63,9.64,9.6,9.6,147282.0,9.1941,9.2036,9.1654,9.1654,147282.0
2015-10-07 12:55:00,9.61,9.62,9.6,9.6,96240.0,9.175,9.1845,9.1654,9.1654,96240.0
2015-10-07 13:00:00,9.6,9.63,9.58,9.6,152130.0,9.1654,9.1941,9.1463,9.1654,152130.0
2015-10-07 13:05:00,9.59,9.65,9.59,9.65,160638.0,9.1559,9.2132,9.1559,9.2132,160638.0
2015-10-07 13:10:00,9.65,9.68,9.65,9.67,447510.0,9.2132,9.2418,9.2132,9.2323,447510.0
2015-10-07 13:15:00,9.68,9.68,9.65,9.65,141642.0,9.2418,9.2418,9.2132,9.2132,141642.0
2015-10-07 13:20:00,9.66,9.67,9.65,9.67,90006.0,9.2227,9.2323,9.2132,9.2323,90006.0
2015-10-07 13:25:00,9.67,9.68,9.65,9.67,105612.0,9.2323,9.2418,9.2132,9.2323,105612.0
2015-10-07 13:30:00,9.67,9.72,9.67,9.71,198246.0,9.2323,9.28,9.2323,9.2704,198246.0
2015-10-07 13:35:00,9.71,9.72,9.71,9.71,88260.0,9.2704,9.28,9.2704,9.2704,88260.0
2015-10-07 13:40:00,9.72,9.75,9.71,9.75,264954.0,9.28,9.3086,9.2704,9.3086,264954.0
2015-10-07 13:45:00,9.75,9.77,9.73,9.75,193062.0,9.3086,9.3277,9.2895,9.3086,193062.0
2015-10-07 13:50:00,9.75,9.75,9.72,9.73,153600.0,9.3086,9.3086,9.28,9.2895,153600.0
2015-10-07 13:55:00,9.74,9.77,9.74,9.74,222798.0,9.2991,9.3277,9.2991,9.2991,222798.0
2015-10-07 14:00:00,9.74,9.8,9.74,9.8,212778.0,9.2991,9.3564,9.2991,9.3564,212778.0
2015-10-07 14:05:00,9.79,9.8,9.77,9.77,172470.0,9.3468,9.3564,9.3277,9.3277,172470.0
2015-10-07 14:10:00,9.77,9.77,9.72,9.73,429690.0,9.3277,9.3277,9.28,9.2895,429690.0
2015-10-07 14:15:00,9.73,9.75,9.73,9.74,93780.0,9.2895,9.3086,9.2895,9.2991,93780.0
2015-10-07 14:20:00,9.73,9.73,9.7,9.71,369852.0,9.2895,9.2895,9.2609,9.2704,369852.0
2015-10-07 14:25:00,9.7,9.71,9.68,9.71,188508.0,9.2609,9.2704,9.2418,9.2704,188508.0
2015-10-07 14:30:00,9.71,9.74,9.68,9.68,281964.0,9.2704,9.2991,9.2418,9.2418,281964.0
2015-10-07 14:35:00,9.69,9.7,9.66,9.69,304434.0,9.2513,9.2609,9.2227,9.2513,304434.0
2015-10-07 14:40:00,9.68,9.72,9.68,9.7,187896.0,9.2418,9.28,9.2418,9.2609,187896.0
2015-10-07 14:45:00,9.7,9.7,9.66,9.67,98280.0,9.2609,9.2609,9.2227,9.2323,98280.0
2015-10-07 14:50:00,9.67,9.67,9.65,9.67,129120.0,9.2323,9.2323,9.2132,9.2323,129120.0
2015-10-07 14:55:00,9.67,9.69,9.67,9.67,87060.0,9.2323,9.2513,9.2323,9.2323,87060.0
2015-10-07 15:00:00,9.66,9.69,9.65,9.68,155250.0,9.2227,9.2513,9.2132,9.2418,155250.0
2015-10-07 15:05:00,9.68,9.69,9.66,9.67,75000.0,9.2418,9.2513,9.2227,9.2323,75000.0
2015-10-07 15:10:00,9.67,9.71,9.67,9.69,167238.0,9.2323,9.2704,9.2323,9.2513,167238.0
2015-10-07 15:15:00,9.69,9.76,9.68,9.73,537438.0,9.2513,9.3182,9.2418,9.2895,537438.0
2015-10-07 15:20:00,9.73,9.73,9.69,9.71,263232.0,9.2895,9.2895,9.2513,9.2704,263232.0
2015-10-07 15:25:00,9.71,9.72,9.68,9.69,120954.0,9.2704,9.28,9.2418,9.2513,120954.0
2015-10-07 15:30:00,9.7,9.72,9.7,9.71,402060.0,9.2609,9.28,9.2609,9.2704,402060.0
2015-10-07 15:35:00,9.7,9.74,9.7,9.74,120504.0,9.2609,9.2991,9.2609,9.2991,120504.0
2015-10-07 15:40:00,9.73,9.76,9.73,9.76,269034.0,9.2895,9.3182,9.2895,9.3182,269034.0
2015-10-07 15:45:00,9.76,9.76,9.71,9.72,280416.0,9.3182,9.3182,9.2704,9.28,280416.0
2015-10-07 15:50:00,9.72,9.75,9.72,9.75,287940.0,9.28,9.3086,9.28,9.3086,287940.0
2015-10-07 15:55:00,9.75,9.8,9.75,9.79,577308.0,9.3086,9.3564,9.3086,9.3468,577308.0
2015-10-08 09:30:00,9.72,9.74,9.7,9.73,562548.0,9.28,9.2991,9.2609,9.2895,562548.0
2015-10-08 09:35:00,9.73,9.75,9.67,9.69,278706.0,9.2895,9.3086,9.2323,9.2513,278706.0
2015-10-08 09:40:00,9.69,9.7,9.67,9.69,233010.0,9.2513,9.2609,9.2323,9.2513,233010.0
2015-10-08 09:45:00,9.7,9.74,9.7,9.72,1104696.0,9.2609,9.2991,9.2609,9.28,1104696.0
2015-10-08 09:50:00,9.72,9.73,9.7,9.73,145872.0,9.28,9.2895,9.2609,9.2895,145872.0
2015-10-08 09:55:00,9.73,9.75,9.72,9.73,366606.0,9.2895,9.3086,9.28,9.2895,366606.0
2015-10-08 10:00:00,9.72,9.76,9.72,9.75,210120.0,9.28,9.3182,9.28,9.3086,210120.0
2015-10-08 10:05:00,9.75,9.77,9.73,9.77,236286.0,9.3086,9.3277,9.2895,9.3277,236286.0
2015-10-08 10:10:00,9.76,9.77,9.73,9.74,178530.0,9.3182,9.3277,9.2895,9.2991,178530.0
2015-10-08 10:15:00,9.74,9.74,9.7,9.71,253980.0,9.2991,9.2991,9.2609,9.2704,253980.0
2015-10-08 10:20:00,9.7,9.7,9.68,9.7,256212.0,9.2609,9.2609,9.2418,9.2609,256212.0
2015-10-08 10:25:00,9.7,9.73,9.69,9.7,269550.0,9.2609,9.2895,9.2513,9.2609,269550.0
2015-10-08 10:30:00,9.69,9.72,9.69,9.71,145140.0,9.2513,9.28,9.2513,9.2704,145140.0
2015-10-08 10:35:00,9.72,9.74,9.71,9.74,271512.0,9.28,9.2991,9.2704,9.2991,271512.0
2015-10-08 10:40:00,9.74,9.75,9.73,9.74,253956.0,9.2991,9.3086,9.2895,9.2991,253956.0
2015-10-08 10:45:00,9.74,9.76,9.72,9.73,410916.0,9.2991,9.3182,9.28,9.2895,410916.0
2015-10-08 10:50:00,9.73,9.74,9.72,9.72,151596.0,9.2895,9.2991,9.28,9.28,151596.0
2015-10-08 10:55:00,9.72,9.75,9.72,9.75,159120.0,9.28,9.3086,9.28,9.3086,159120.0
2015-10-08 11:00:00,9.75,9.77,9.72,9.72,267750.0,9.3086,9.3277,9.28,9.28,267750.0
2015-10-08 11:05:00,9.73,9.73,9.7,9.71,359700.0,9.2895,9.2895,9.2609,9.2704,359700.0
2015-10-08 11:10:00,9.7,9.72,9.69,9.69,283872.0,9.2609,9.28,9.2513,9.2513,283872.0
2015-10-08 11:15:00,9.68,9.71,9.68,9.71,277506.0,9.2418,9.2704,9.2418,9.2704,277506.0
2015-10-08 11:20:00,9.71,9.74,9.71,9.72,238590.0,9.2704,9.2991,9.2704,9.28,238590.0
2015-10-08 11:25:00,9.72,9.76,9.72,9.75,133764.0,9.28,9.3182,9.28,9.3086,133764.0
2015-10-08 11:30:00,9.75,9.79,9.75,9.77,332898.0,9.3086,9.3468,9.3086,9.3277,332898.0
2015-10-08 11:35:00,9.77,9.77,9.76,9.76,86820.0,9.3277,9.3277,9.3182,9.3182,86820.0
2015-10-08 11:40:00,9.75,9.77,9.75,9.77,92520.0,9.3086,9.3277,9.3086,9.3277,92520.0
2015-10-08 11:45:00,9.77,9.77,9.75,9.76,104400.0,9.3277,9.3277,9.3086,9.3182,104400.0
2015-10-08 11:50:00,9.76,9.77,9.75,9.76,56460.0,9.3182,9.3277,9.3086,9.3182,56460.0
2015-10-08 11:55:00,9.76,9.79,9.76,9.78,158532.0,9.3182,9.3468,9.3182,9.3373,158532.0
2015-10-08 12:00:00,9.78,9.8,9.77,9.8,320838.0,9.3373,9.3564,9.3277,9.3564,320838.0
2015-10-08 12:05:00,9.8,9.81,9.78,9.78,321114.0,9.3564,9.3659,9.3373,9.3373,321114.0
2015-10-08 12:10:00,9.78,9.8,9.78,9.79,150510.0,9.3373,9.3564,9.3373,9.3468,150510.0
2015-10-08 12:15:00,9.8,9.82,9.8,9.8,326034.0,9.3564,9.3755,9.3564,9.3564,326034.0
2015-10-08 12:20:00,9.81,9.82,9.8,9.8,74838.0,9.3659,9.3755,9.3564,9.3564,74838.0
2015-10-08 12:25:00,9.8,9.8,9.75,9.76,376932.0,9.3564,9.3564,9.3086,9.3182,376932.0
2015-10-08 12:30:00,9.76,9.79,9.76,9.79,184662.0,9.3182,9.3468,9.3182,9.3468,184662.0
2015-10-08 12:35:00,9.78,9.8,9.78,9.79,171732.0,9.3373,9.3564,9.3373,9.3468,171732.0
2015-10-08 12:40:00,9.8,9.81,9.78,9.78,138570.0,9.3564,9.3659,9.3373,9.3373,138570.0
2015-10-08 12:45:00,9.78,9.78,9.71,9.71,507396.0,9.3373,9.3373,9.2704,9.2704,507396.0
2015-10-08 12:50:00,9.71,9.72,9.69,9.72,178962.0,9.2704,9.28,9.2513,9.28,178962.0
2015-10-08 12:55:00,9.71,9.73,9.71,9.72,83118.0,9.2704,9.2895,9.2704,9.28,83118.0
2015-10-08 13:00:00,9.72,9.75,9.71,9.71,92682.0,9.28,9.3086,9.2704,9.2704,92682.0
2015-10-08 13:05:00,9.71,9.74,9.71,9.73,85800.0,9.2704,9.2991,9.2704,9.2895,85800.0
2015-10-08 13:10:00,9.73,9.74,9.72,9.73,128520.0,9.2895,9.2991,9.28,9.2895,128520.0
2015-10-08 13:15:00,9.73,9.76,9.72,9.76,168552.0,9.2895,9.3182,9.28,9.3182,168552.0
2015-10-08 13:20:00,9.76,9.78,9.76,9.78,74364.0,9.3182,9.3373,9.3182,9.3373,74364.0
2015-10-08 13:25:00,9.78,9.79,9.77,9.79,163650.0,9.3373,9.3468,9.3277,9.3468,163650.0
2015-10-08 13:30:00,9.78,9.8,9.78,9.79,73566.0,9.3373,9.3564,9.3373,9.3468,73566.0
2015-10-08 13:35:00,9.8,9.8,9.78,9.79,84600.0,9.3564,9.3564,9.3373,9.3468,84600.0
2015-10-08 13:40:00,9.79,9.79,9.78,9.78,50280.0,9.3468,9.3468,9.3373,9.3373,50280.0
2015-10-08 13:45:00,9.79,9.8,9.78,9.79,82572.0,9.3468,9.3564,9.3373,9.3468,82572.0
2015-10-08 13:50:00,9.79,9.79,9.78,9.79,124620.0,9.3468,9.3468,9.3373,9.3468,124620.0
2015-10-08 13:55:00,9.79,9.81,9.79,9.81,181404.0,9.3468,9.3659,9.3468,9.3659,181404.0
2015-10-08 14:00:00,9.81,9.91,9.81,9.87,1737414.0,9.3659,9.4614,9.3659,9.4232,1737414.0
2015-10-08 14:05:00,9.87,9.87,9.78,9.82,898830.0,9.4232,9.4232,9.3373,9.3755,898830.0
2015-10-08 14:10:00,9.82,9.9,9.81,9.87,1065018.0,9.3755,9.4518,9.3659,9.4232,1065018.0
2015-10-08 14:15:00,9.88,9.88,9.84,9.86,453150.0,9.4327,9.4327,9.3946,9.4137,453150.0
2015-10-08 14:20:00,9.86,9.88,9.83,9.87,405372.0,9.4137,9.4327,9.385,9.4232,405372.0
2015-10-08 14:25:00,9.87,9.88,9.84,9.87,387960.0,9.4232,9.4327,9.3946,9.4232,387960.0
2015-10-08 14:30:00,9.87,9.94,9.87,9.93,807318.0,9.4232,9.49,9.4232,9.4805,807318.0
2015-10-08 14:35:00,9.93,9.95,9.91,9.94,287904.0,9.4805,9.4996,9.4614,9.49,287904.0
2015-10-08 14:40:00,9.95,9.98,9.94,9.96,373164.0,9.4996,9.5282,9.49,9.5091,373164.0
2015-10-08 14:45:00,9.95,9.96,9.94,9.95,215364.0,9.4996,9.5091,9.49,9.4996,215364.0
2015-10-08 14:50:00,9.96,9.97,9.93,9.94,259920.0,9.5091,9.5187,9.4805,9.49,259920.0
2015-10-08 14:55:00,9.95,10.01,9.94,10.0,599802.0,9.4996,9.5569,9.49,9.5473,599802.0
2015-10-08 15:00:00,9.99,10.05,9.99,10.02,838452.0,9.5378,9.5951,9.5378,9.5664,838452.0
2015-10-08 15:05:00,10.03,10.06,10.02,10.05,576030.0,9.576,9.6046,9.5664,9.5951,576030.0
2015-10-08 15:10:00,10.05,10.08,10.05,10.06,344862.0,9.5951,9.6237,9.5951,9.6046,344862.0
2015-10-08 15:15:00,10.07,10.1,10.07,10.08,288408.0,9.6141,9.6428,9.6141,9.6237,288408.0
2015-10-08 15:20:00,10.08,10.1,10.04,10.05,843012.0,9.6237,9.6428,9.5855,9.5951,843012.0
2015-10-08 15:25:00,10.05,10.07,10.03,10.04,394926.0,9.5951,9.6141,9.576,9.5855,394926.0
2015-10-08 15:30:00,10.04,10.06,10.03,10.03,424878.0,9.5855,9.6046,9.576,9.576,424878.0
2015-10-08 15:35:00,10.02,10.05,9.99,9.99,705858.0,9.5664,9.5951,9.5378,9.5378,705858.0
2015-10-08 15:40:00,9.99,10.03,9.99,10.03,469866.0,9.5378,9.576,9.5378,9.576,469866.0
2015-10-08 15:45:00,10.03,10.06,10.03,10.04,399984.0,9.576,9.6046,9.576,9.5855,399984.0
2015-10-08 15:50:00,10.04,10.05,10.04,10.05,531546.0,9.5855,9.5951,9.5855,9.5951,531546.0
2015-10-08 15:55:00,10.05,10.06,10.03,10.05,747102.0,9.5951,9.6046,9.576,9.5951,747102.0
2015-10-09 09:30:00,10.08,10.11,10.06,10.07,1233924.0,9.6237,9.6523,9.6046,9.6141,1233924.0
2015-10-09 09:35:00,10.08,10.12,10.06,10.12,358392.0,9.6237,9.6619,9.6046,9.6619,358392.0
2015-10-09 09:40:00,10.12,10.14,10.1,10.14,719772.0,9.6619,9.681,9.6428,9.681,719772.0
2015-10-09 09:45:00,10.14,10.15,10.11,10.14,514428.0,9.681,9.6905,9.6523,9.681,514428.0
2015-10-09 09:50:00,10.14,10.15,10.13,10.13,411018.0,9.681,9.6905,9.6714,9.6714,411018.0
2015-10-09 09:55:00,10.13,10.13,10.09,10.12,438558.0,9.6714,9.6714,9.6332,9.6619,438558.0
2015-10-09 10:00:00,10.12,10.13,10.07,10.08,233382.0,9.6619,9.6714,9.6141,9.6237,233382.0
2015-10-09 10:05:00,10.08,10.08,10.04,10.04,266514.0,9.6237,9.6237,9.5855,9.5855,266514.0
2015-10-09 10:10:00,10.04,10.04,10.01,10.04,629736.0,9.5855,9.5855,9.5569,9.5855,629736.0
2015-10-09 10:15:00,10.04,10.06,10.03,10.06,328086.0,9.5855,9.6046,9.576,9.6046,328086.0
2015-10-09 10:20:00,10.06,10.08,10.06,10.06,244416.0,9.6046,9.6237,9.6046,9.6046,244416.0
2015-10-09 10:25:00,10.06,10.07,10.04,10.06,601230.0,9.6046,9.6141,9.5855,9.6046,601230.0
2015-10-09 10:30:00,10.06,10.1,10.06,10.08,226830.0,9.6046,9.6428,9.6046,9.6237,226830.0
2015-10-09 10:35:00,10.1,10.12,10.09,10.1,378546.0,9.6428,9.6619,9.6332,9.6428,378546.0
2015-10-09 10:40:00,10.12,10.12,10.1,10.12,130908.0,9.6619,9.6619,9.6428,9.6619,130908.0
2015-10-09 10:45:00,10.12,10.13,10.09,10.09,204060.0,9.6619,9.6714,9.6332,9.6332,204060.0
2015-10-09 10:50:00,10.09,10.1,10.08,10.09,211692.0,9.6332,9.6428,9.6237,9.6332,211692.0
2015-10-09 10:55:00,10.09,10.14,10.09,10.14,163158.0,9.6332,9.681,9.6332,9.681,163158.0
2015-10-09 11:00:00,10.14,10.16,10.12,10.12,243198.0,9.681,9.7001,9.6619,9.6619,243198.0
2015-10-09 11:05:00,10.12,10.12,10.11,10.11,121830.0,9.6619,9.6619,9.6523,9.6523,121830.0
2015-10-09 11:10:00,10.12,10.13,10.09,10.11,125472.0,9.6619,9.6714,9.6332,9.6523,125472.0
2015-10-09 11:15:00,10.1,10.13,10.1,10.11,72804.0,9.6428,9.6714,9.6428,9.6523,72804.0
2015-10-09 11:20:00,10.11,10.12,10.09,10.09,43476.0,9.6523,9.6619,9.6332,9.6332,43476.0
2015-10-09 11:25:00,10.09,10.12,10.08,10.12,145950.0,9.6332,9.6619,9.6237,9.6619,145950.0
2015-10-09 11:30:00,10.12,10.13,10.08,10.09,113820.0,9.6619,9.6714,9.6237,9.6332,113820.0
2015-10-09 11:35:00,10.09,10.1,10.07,10.09,185568.0,9.6332,9.6428,9.6141,9.6332,185568.0
2015-10-09 11:40:00,10.08,10.09,10.06,10.06,72114.0,9.6237,9.6332,9.6046,9.6046,72114.0
2015-10-09 11:45:00,10.05,10.08,10.05,10.06,90948.0,9.5951,9.6237,9.5951,9.6046,90948.0
2015-10-09 11:50:00,10.06,10.08,10.05,10.05,187974.0,9.6046,9.6237,9.5951,9.5951,187974.0
2015-10-09 11:55:00,10.05,10.08,10.05,10.08,304410.0,9.5951,9.6237,9.5951,9.6237,304410.0
2015-10-09 12:00:00,10.08,10.1,10.07,10.08,104016.0,9.6237,9.6428,9.6141,9.6237,104016.0
2015-10-09 12:05:00,10.08,10.08,10.06,10.06,168246.0,9.6237,9.6237,9.6046,9.6046,168246.0
2015-10-09 12:10:00,10.06,10.06,10.04,10.04,129288.0,9.6046,9.6046,9.5855,9.5855,129288.0
2015-10-09 12:15:00,10.04,10.04,10.01,10.03,310314.0,9.5855,9.5855,9.5569,9.576,310314.0
2015-10-09 12:20:00,10.03,10.04,10.01,10.02,323382.0,9.576,9.5855,9.5569,9.5664,323382.0
2015-10-09 12:25:00,10.02,10.04,10.02,10.04,176898.0,9.5664,9.5855,9.5664,9.5855,176898.0
2015-10-09 12:30:00,10.04,10.04,9.99,10.0,270264.0,9.5855,9.5855,9.5378,9.5473,270264.0
2015-10-09 12:35:00,10.0,10.02,10.0,10.02,157398.0,9.5473,9.5664,9.5473,9.5664,157398.0
2015-10-09 12:40:00,10.02,10.02,9.99,9.99,161442.0,9.5664,9.5664,9.5378,9.5378,161442.0
2015-10-09 12:45:00,9.99,10.02,9.99,10.02,97050.0,9.5378,9.5664,9.5378,9.5664,97050.0
2015-10-09 12:50:00,10.02,10.03,10.01,10.02,158322.0,9.5664,9.576,9.5569,9.5664,158322.0
2015-10-09 12:55:00,10.02,10.04,10.01,10.01,87540.0,9.5664,9.5855,9.5569,9.5569,87540.0
2015-10-09 13:00:00,10.02,10.04,10.02,10.03,122922.0,9.5664,9.5855,9.5664,9.576,122922.0
2015-10-09 13:05:00,10.03,10.03,10.0,10.0,481914.0,9.576,9.576,9.5473,9.5473,481914.0
2015-10-09 13:10:00,9.99,9.99,9.96,9.98,546990.0,9.5378,9.5378,9.5091,9.5282,546990.0
2015-10-09 13:15:00,9.98,10.0,9.98,9.99,114702.0,9.5282,9.5473,9.5282,9.5378,114702.0
2015-10-09 13:20:00,10.0,10.02,9.99,10.01,121140.0,9.5473,9.5664,9.5378,9.5569,121140.0
2015-10-09 13:25:00,10.02,10.02,9.99,10.0,70086.0,9.5664,9.5664,9.5378,9.5473,70086.0
2015-10-09 13:30:00,10.0,10.0,9.98,9.98,53400.0,9.5473,9.5473,9.5282,9.5282,53400.0
2015-10-09 13:35:00,9.99,10.01,9.97,10.0,89766.0,9.5378,9.5569,9.5187,9.5473,89766.0
2015-10-09 13:40:00,10.0,10.02,9.99,10.02,66600.0,9.5473,9.5664,9.5378,9.5664,66600.0
2015-10-09 13:45:00,10.01,10.03,10.01,10.02,108786.0,9.5569,9.576,9.5569,9.5664,108786.0
2015-10-09 13:50:00,10.02,10.02,10.0,10.01,87654.0,9.5664,9.5664,9.5473,9.5569,87654.0
2015-10-09 13:55:00,10.01,10.02,10.0,10.0,76224.0,9.5569,9.5664,9.5473,9.5473,76224.0
2015-10-09 14:00:00,10.01,10.02,9.99,9.99,60456.0,9.5569,9.5664,9.5378,9.5378,60456.0
2015-10-09 14:05:00,9.99,10.01,9.99,10.01,36408.0,9.5378,9.5569,9.5378,9.5569,36408.0
2015-10-09 14:10:00,10.01,10.02,10.01,10.01,61296.0,9.5569,9.5664,9.5569,9.5569,61296.0
2015-10-09 14:15:00,10.02,10.02,9.99,9.99,42510.0,9.5664,9.5664,9.5378,9.5378,42510.0
2015-10-09 14:20:00,9.99,10.0,9.97,10.0,49800.0,9.5378,9.5473,9.5187,9.5473,49800.0
2015-10-09 14:25:00,9.99,10.03,9.99,10.03,101286.0,9.5378,9.576,9.5378,9.576,101286.0
2015-10-09 14:30:00,10.03,10.03,10.0,10.02,118854.0,9.576,9.576,9.5473,9.5664,118854.0
2015-10-09 14:35:00,10.01,10.04,10.01,10.03,187146.0,9.5569,9.5855,9.5569,9.576,187146.0
2015-10-09 14:40:00,10.03,10.04,10.02,10.03,143352.0,9.576,9.5855,9.5664,9.576,143352.0
2015-10-09 14:45:00,10.03,10.04,10.02,10.04,66558.0,9.576,9.5855,9.5664,9.5855,66558.0
2015-10-09 14:50:00,10.04,10.05,10.03,10.05,89718.0,9.5855,9.5951,9.576,9.5951,89718.0
2015-10-09 14:55:00,10.05,10.05,10.04,10.05,74682.0,9.5951,9.5951,9.5855,9.5951,74682.0
2015-10-09 15:00:00,10.05,10.05,10.03,10.04,70398.0,9.5951,9.5951,9.576,9.5855,70398.0
2015-10-09 15:05:00,10.04,10.06,10.04,10.05,112662.0,9.5855,9.6046,9.5855,9.5951,112662.0
2015-10-09 15:10:00,10.06,10.06,10.02,10.03,242076.0,9.6046,9.6046,9.5664,9.576,242076.0
2015-10-09 15:15:00,10.03,10.04,10.02,10.03,93300.0,9.576,9.5855,9.5664,9.576,93300.0
2015-10-09 15:20:00,10.03,10.05,10.03,10.04,170100.0,9.576,9.5951,9.576,9.5855,170100.0
2015-10-09 15:25:00,10.04,10.05,10.03,10.05,140058.0,9.5855,9.5951,9.576,9.5951,140058.0
2015-10-09 15:30:00,10.05,10.08,10.05,10.08,268122.0,9.5951,9.6237,9.5951,9.6237,268122.0
2015-10-09 15:35:00,10.08,10.1,10.07,10.07,255120.0,9.6237,9.6428,9.6141,9.6141,255120.0
2015-10-09 15:40:00,10.07,10.1,10.06,10.09,1751934.0,9.6141,9.6428,9.6046,9.6332,1751934.0
2015-10-09 15:45:00,10.09,10.1,10.08,10.08,534906.0,9.6332,9.6428,9.6237,9.6237,534906.0
2015-10-09 15:50:00,10.08,10.09,10.07,10.07,464868.0,9.6237,9.6332,9.6141,9.6141,464868.0
2015-10-09 15:55:00,10.08,10.1,10.07,10.07,545958.0,9.6237,9.6428,9.6141,9.6141,545958.0
2015-10-12 09:30:00,10.08,10.09,10.04,10.05,393984.0,9.6237,9.6332,9.5855,9.5951,393984.0
2015-10-12 09:35:00,10.05,10.05,10.02,10.05,765420.0,9.5951,9.5951,9.5664,9.5951,765420.0
2015-10-12 09:40:00,10.05,10.07,10.04,10.07,159690.0,9.5951,9.6141,9.5855,9.6141,159690.0
2015-10-12 09:45:00,10.07,10.1,10.06,10.07,236562.0,9.6141,9.6428,9.6046,9.6141,236562.0
2015-10-12 09:50:00,10.08,10.08,10.04,10.04,141906.0,9.6237,9.6237,9.5855,9.5855,141906.0
2015-10-12 09:55:00,10.03,10.06,10.03,10.05,140088.0,9.576,9.6046,9.576,9.5951,140088.0
2015-10-12 10:00:00,10.04,10.06,10.02,10.06,142902.0,9.5855,9.6046,9.5664,9.6046,142902.0
2015-10-12 10:05:00,10.06,10.07,10.05,10.06,179838.0,9.6046,9.6141,9.5951,9.6046,179838.0
2015-10-12 10:10:00,10.06,10.08,10.06,10.06,197358.0,9.6046,9.6237,9.6046,9.6046,197358.0
2015-10-12 10:15:00,10.06,10.07,10.03,10.03,223842.0,9.6046,9.6141,9.576,9.576,223842.0
2015-10-12 10:20:00,10.03,10.04,10.01,10.02,159120.0,9.576,9.5855,9.5569,9.5664,159120.0
2015-10-12 10:25:00,10.02,10.04,10.01,10.04,189978.0,9.5664,9.5855,9.5569,9.5855,189978.0
2015-10-12 10:30:00,10.04,10.05,10.03,10.04,93336.0,9.5855,9.5951,9.576,9.5855,93336.0
2015-10-12 10:35:00,10.04,10.05,10.04,10.04,133212.0,9.5855,9.5951,9.5855,9.5855,133212.0
2015-10-12 10:40:00,10.05,10.05,10.03,10.05,215760.0,9.5951,9.5951,9.576,9.5951,215760.0
2015-10-12 10:45:00,10.05,10.06,10.02,10.06,172266.0,9.5951,9.6046,9.5664,9.6046,172266.0
2015-10-12 10:50:00,10.06,10.08,10.03,10.03,255558.0,9.6046,9.6237,9.576,9.576,255558.0
2015-10-12 10:55:00,10.04,10.04,10.03,10.03,76800.0,9.5855,9.5855,9.576,9.576,76800.0
2015-10-12 11:00:00,10.03,10.06,10.03,10.05,81000.0,9.576,9.6046,9.576,9.5951,81000.0
2015-10-12 11:05:00,10.05,10.08,10.05,10.08,146436.0,9.5951,9.6237,9.5951,9.6237,146436.0
2015-10-12 11:10:00,10.08,10.08,10.07,10.07,82122.0,9.6237,9.6237,9.6141,9.6141,82122.0
2015-10-12 11:15:00,10.08,10.08,10.05,10.06,50250.0,9.6237,9.6237,9.5951,9.6046,50250.0
2015-10-12 11:20:00,10.06,10.08,10.06,10.08,60372.0,9.6046,9.6237,9.6046,9.6237,60372.0
2015-10-12 11:25:00,10.08,10.09,10.07,10.09,331026.0,9.6237,9.6332,9.6141,9.6332,331026.0
2015-10-12 11:30:00,10.09,10.1,10.08,10.09,139608.0,9.6332,9.6428,9.6237,9.6332,139608.0
2015-10-12 11:35:00,10.09,10.09,10.08,10.09,43488.0,9.6332,9.6332,9.6237,9.6332,43488.0
2015-10-12 11:40:00,10.08,10.13,10.07,10.11,269898.0,9.6237,9.6714,9.6141,9.6523,269898.0
2015-10-12 11:45:00,10.12,10.12,10.11,10.11,52518.0,9.6619,9.6619,9.6523,9.6523,52518.0
2015-10-12 11:50:00,10.11,10.11,10.1,10.11,124080.0,9.6523,9.6523,9.6428,9.6523,124080.0
2015-10-12 11:55:00,10.11,10.12,10.09,10.1,106776.0,9.6523,9.6619,9.6332,9.6428,106776.0
2015-10-12 12:00:00,10.1,10.11,10.09,10.11,71370.0,9.6428,9.6523,9.6332,9.6523,71370.0
2015-10-12 12:05:00,10.1,10.11,10.1,10.11,37884.0,9.6428,9.6523,9.6428,9.6523,37884.0
2015-10-12 12:10:00,10.11,10.12,10.11,10.11,60396.0,9.6523,9.6619,9.6523,9.6523,60396.0
2015-10-12 12:15:00,10.11,10.12,10.1,10.1,121200.0,9.6523,9.6619,9.6428,9.6428,121200.0
2015-10-12 12:20:00,10.11,10.11,10.09,10.09,32640.0,9.6523,9.6523,9.6332,9.6332,32640.0
2015-10-12 12:25:00,10.09,10.11,10.09,10.11,32400.0,9.6332,9.6523,9.6332,9.6523,32400.0
2015-10-12 12:30:00,10.11,10.11,10.1,10.1,84600.0,9.6523,9.6523,9.6428,9.6428,84600.0
2015-10-12 12:35:00,10.1,10.1,10.09,10.1,71040.0,9.6428,9.6428,9.6332,9.6428,71040.0
2015-10-12 12:40:00,10.1,10.1,10.08,10.08,45000.0,9.6428,9.6428,9.6237,9.6237,45000.0
2015-10-12 12:45:00,10.08,10.09,10.07,10.07,37122.0,9.6237,9.6332,9.6141,9.6141,37122.0
2015-10-12 12:50:00,10.07,10.09,10.07,10.08,39330.0,9.6141,9.6332,9.6141,9.6237,39330.0
2015-10-12 12:55:00,10.08,10.09,10.08,10.08,50832.0,9.6237,9.6332,9.6237,9.6237,50832.0
2015-10-12 13:00:00,10.08,10.08,10.06,10.07,96486.0,9.6237,9.6237,9.6046,9.6141,96486.0
2015-10-12 13:05:00,10.07,10.07,10.05,10.05,61878.0,9.6141,9.6141,9.5951,9.5951,61878.0
2015-10-12 13:10:00,10.05,10.06,10.05,10.05,49638.0,9.5951,9.6046,9.5951,9.5951,49638.0
2015-10-12 13:15:00,10.05,10.06,10.05,10.06,23070.0,9.5951,9.6046,9.5951,9.6046,23070.0
2015-10-12 13:20:00,10.06,10.07,10.06,10.07,77550.0,9.6046,9.6141,9.6046,9.6141,77550.0
2015-10-12 13:25:00,10.07,10.07,10.07,10.07,22170.0,9.6141,9.6141,9.6141,9.6141,22170.0
2015-10-12 13:30:00,10.07,10.08,10.07,10.08,74610.0,9.6141,9.6237,9.6141,9.6237,74610.0
2015-10-12 13:35:00,10.08,10.08,10.08,10.08,49800.0,9.6237,9.6237,9.6237,9.6237,49800.0
2015-10-12 13:40:00,10.08,10.08,10.07,10.07,32682.0,9.6237,9.6237,9.6141,9.6141,32682.0
2015-10-12 13:45:00,10.07,10.09,10.07,10.09,31860.0,9.6141,9.6332,9.6141,9.6332,31860.0
2015-10-12 13:50:00,10.09,10.09,10.06,10.06,107616.0,9.6332,9.6332,9.6046,9.6046,107616.0
2015-10-12 13:55:00,10.07,10.07,10.06,10.07,57660.0,9.6141,9.6141,9.6046,9.6141,57660.0
2015-10-12 14:00:00,10.06,10.08,10.06,10.08,153846.0,9.6046,9.6237,9.6046,9.6237,153846.0
2015-10-12 14:05:00,10.08,10.09,10.07,10.09,128100.0,9.6237,9.6332,9.6141,9.6332,128100.0
2015-10-12 14:10:00,10.09,10.09,10.08,10.08,72960.0,9.6332,9.6332,9.6237,9.6237,72960.0
2015-10-12 14:15:00,10.09,10.09,10.08,10.08,27600.0,9.6332,9.6332,9.6237,9.6237,27600.0
2015-10-12 14:20:00,10.08,10.09,10.07,10.08,41370.0,9.6237,9.6332,9.6141,9.6237,41370.0
2015-10-12 14:25:00,10.08,10.08,10.06,10.07,58992.0,9.6237,9.6237,9.6046,9.6141,58992.0
2015-10-12 14:30:00,10.06,10.08,10.06,10.08,20802.0,9.6046,9.6237,9.6046,9.6237,20802.0
2015-10-12 14:35:00,10.07,10.08,10.07,10.08,7320.0,9.6141,9.6237,9.6141,9.6237,7320.0
2015-10-12 14:40:00,10.07,10.08,10.07,10.07,35370.0,9.6141,9.6237,9.6141,9.6141,35370.0
2015-10-12 14:45:00,10.07,10.08,10.07,10.08,46560.0,9.6141,9.6237,9.6141,9.6237,46560.0
2015-10-12 14:50:00,10.08,10.09,10.08,10.09,38790.0,9.6237,9.6332,9.6237,9.6332,38790.0
2015-10-12 14:55:00,10.09,10.09,10.08,10.08,19200.0,9.6332,9.6332,9.6237,9.6237,19200.0
2015-10-12 15:00:00,10.08,10.09,10.08,10.08,92880.0,9.6237,9.6332,9.6237,9.6237,92880.0
2015-10-12 15:05:00,10.08,10.1,10.08,10.1,83904.0,9.6237,9.6428,9.6237,9.6428,83904.0
2015-10-12 15:10:00,10.09,10.11,10.09,10.1,94146.0,9.6332,9.6523,9.6332,9.6428,94146.0
2015-10-12 15:15:00,10.1,10.1,10.09,10.09,73818.0,9.6428,9.6428,9.6332,9.6332,73818.0
2015-10-12 15:20:00,10.09,10.1,10.09,10.1,47970.0,9.6332,9.6428,9.6332,9.6428,47970.0
2015-10-12 15:25:00,10.1,10.11,10.1,10.11,130680.0,9.6428,9.6523,9.6428,9.6523,130680.0
2015-10-12 15:30:00,10.11,10.11,10.1,10.11,140742.0,9.6523,9.6523,9.6428,9.6523,140742.0
2015-10-12 15:35:00,10.12,10.12,10.11,10.12,193470.0,9.6619,9.6619,9.6523,9.6619,193470.0
2015-10-12 15:40:00,10.12,10.13,10.11,10.11,168756.0,9.6619,9.6714,9.6523,9.6523,168756.0
2015-10-12 15:45:00,10.11,10.12,10.09,10.1,369816.0,9.6523,9.6619,9.6332,9.6428,369816.0
2015-10-12 15:50:00,10.1,10.11,10.09,10.09,100770.0,9.6428,9.6523,9.6332,9.6332,100770.0
2015-10-12 15:55:00,10.09,10.12,10.09,10.11,763710.0,9.6332,9.6619,9.6332,9.6523,763710.0
2015-10-13 09:30:00,9.97,9.97,9.95,9.97,440586.0,9.5187,9.5187,9.4996,9.5187,440586.0
2015-10-13 09:35:00,9.97,10.0,9.97,10.0,677796.0,9.5187,9.5473,9.5187,9.5473,677796.0
2015-10-13 09:40:00,10.0,10.03,9.99,10.03,433746.0,9.5473,9.576,9.5378,9.576,433746.0
2015-10-13 09:45:00,10.03,10.03,10.02,10.02,119544.0,9.576,9.576,9.5664,9.5664,119544.0
2015-10-13 09:50:00,10.03,10.06,10.03,10.04,329442.0,9.576,9.6046,9.576,9.5855,329442.0
2015-10-13 09:55:00,10.04,10.05,10.01,10.05,120204.0,9.5855,9.5951,9.5569,9.5951,120204.0
2015-10-13 10:00:00,10.04,10.09,10.04,10.09,371670.0,9.5855,9.6332,9.5855,9.6332,371670.0
2015-10-13 10:05:00,10.09,10.09,10.06,10.08,122040.0,9.6332,9.6332,9.6046,9.6237,122040.0
2015-10-13 10:10:00,10.08,10.1,10.07,10.08,312762.0,9.6237,9.6428,9.6141,9.6237,312762.0
2015-10-13 10:15:00,10.07,10.09,10.06,10.08,201612.0,9.6141,9.6332,9.6046,9.6237,201612.0
2015-10-13 10:20:00,10.09,10.1,10.08,10.08,160296.0,9.6332,9.6428,9.6237,9.6237,160296.0
2015-10-13 10:25:00,10.09,10.12,10.09,10.12,154464.0,9.6332,9.6619,9.6332,9.6619,154464.0
2015-10-13 10:30:00,10.12,10.13,10.11,10.11,236160.0,9.6619,9.6714,9.6523,9.6523,236160.0
2015-10-13 10:35:00,10.12,10.12,10.1,10.1,102480.0,9.6619,9.6619,9.6428,9.6428,102480.0
2015-10-13 10:40:00,10.1,10.12,10.1,10.11,123450.0,9.6428,9.6619,9.6428,9.6523,123450.0
2015-10-13 10:45:00,10.12,10.13,10.1,10.11,134310.0,9.6619,9.6714,9.6428,9.6523,134310.0
2015-10-13 10:50:00,10.11,10.12,10.1,10.11,85374.0,9.6523,9.6619,9.6428,9.6523,85374.0
2015-10-13 10:55:00,10.12,10.17,10.12,10.17,570372.0,9.6619,9.7096,9.6619,9.7096,570372.0
2015-10-13 11:00:00,10.16,10.16,10.15,10.15,155208.0,9.7001,9.7001,9.6905,9.6905,155208.0
2015-10-13 11:05:00,10.15,10.18,10.15,10.17,450132.0,9.6905,9.7192,9.6905,9.7096,450132.0
2015-10-13 11:10:00,10.16,10.19,10.15,10.16,421932.0,9.7001,9.7287,9.6905,9.7001,421932.0
2015-10-13 11:15:00,10.16,10.16,10.15,10.15,207906.0,9.7001,9.7001,9.6905,9.6905,207906.0
2015-10-13 11:20:00,10.15,10.16,10.14,10.15,1750656.0,9.6905,9.7001,9.681,9.6905,1750656.0
2015-10-13 11:25:00,10.14,10.14,10.12,10.13,132540.0,9.681,9.681,9.6619,9.6714,132540.0
2015-10-13 11:30:00,10.13,10.14,10.12,10.13,103890.0,9.6714,9.681,9.6619,9.6714,103890.0
2015-10-13 11:35:00,10.13,10.15,10.11,10.15,207852.0,9.6714,9.6905,9.6523,9.6905,207852.0
2015-10-13 11:40:00,10.15,10.15,10.11,10.13,153306.0,9.6905,9.6905,9.6523,9.6714,153306.0
2015-10-13 11:45:00,10.13,10.15,10.12,10.13,46200.0,9.6714,9.6905,9.6619,9.6714,46200.0
2015-10-13 11:50:00,10.12,10.12,10.09,10.1,155616.0,9.6619,9.6619,9.6332,9.6428,155616.0
2015-10-13 11:55:00,10.1,10.12,10.1,10.11,66408.0,9.6428,9.6619,9.6428,9.6523,66408.0
2015-10-13 12:00:00,10.11,10.13,10.1,10.11,53802.0,9.6523,9.6714,9.6428,9.6523,53802.0
2015-10-13 12:05:00,10.12,10.12,10.11,10.11,39600.0,9.6619,9.6619,9.6523,9.6523,39600.0
2015-10-13 12:10:00,10.1,10.11,10.09,10.11,29052.0,9.6428,9.6523,9.6332,9.6523,29052.0
2015-10-13 12:15:00,10.1,10.12,10.09,10.09,54918.0,9.6428,9.6619,9.6332,9.6332,54918.0
2015-10-13 12:20:00,10.09,10.11,10.09,10.11,49800.0,9.6332,9.6523,9.6332,9.6523,49800.0
2015-10-13 12:25:00,10.11,10.12,10.1,10.1,33600.0,9.6523,9.6619,9.6428,9.6428,33600.0
2015-10-13 12:30:00,10.11,10.12,10.11,10.12,118242.0,9.6523,9.6619,9.6523,9.6619,118242.0
2015-10-13 12:35:00,10.12,10.12,10.11,10.11,132132.0,9.6619,9.6619,9.6523,9.6523,132132.0
2015-10-13 12:40:00,10.12,10.12,10.1,10.1,44178.0,9.6619,9.6619,9.6428,9.6428,44178.0
2015-10-13 12:45:00,10.1,10.1,10.06,10.06,321066.0,9.6428,9.6428,9.6046,9.6046,321066.0
2015-10-13 12:50:00,10.06,10.06,10.05,10.06,96630.0,9.6046,9.6046,9.5951,9.6046,96630.0
2015-10-13 12:55:00,10.06,10.06,10.02,10.02,197028.0,9.6046,9.6046,9.5664,9.5664,197028.0
2015-10-13 13:00:00,10.02,10.03,10.01,10.02,414882.0,9.5664,9.576,9.5569,9.5664,414882.0
2015-10-13 13:05:00,10.02,10.02,10.0,10.0,73878.0,9.5664,9.5664,9.5473,9.5473,73878.0
2015-10-13 13:10:00,10.0,10.02,10.0,10.02,297534.0,9.5473,9.5664,9.5473,9.5664,297534.0
2015-10-13 13:15:00,10.02,10.04,10.01,10.04,296814.0,9.5664,9.5855,9.5569,9.5855,296814.0
2015-10-13 13:20:00,10.04,10.04,10.03,10.03,49428.0,9.5855,9.5855,9.576,9.576,49428.0
2015-10-13 13:25:00,10.02,10.04,10.01,10.03,374472.0,9.5664,9.5855,9.5569,9.576,374472.0
2015-10-13 13:30:00,10.03,10.03,10.01,10.01,97614.0,9.576,9.576,9.5569,9.5569,97614.0
2015-10-13 13:35:00,10.01,10.01,9.98,10.0,279360.0,9.5569,9.5569,9.5282,9.5473,279360.0
2015-10-13 13:40:00,10.0,10.01,9.99,10.0,51000.0,9.5473,9.5569,9.5378,9.5473,51000.0
2015-10-13 13:45:00,9.99,10.02,9.99,10.02,116754.0,9.5378,9.5664,9.5378,9.5664,116754.0
2015-10-13 13:50:00,10.01,10.02,10.01,10.01,72240.0,9.5569,9.5664,9.5569,9.5569,72240.0
2015-10-13 13:55:00,10.01,10.01,9.98,9.99,154530.0,9.5569,9.5569,9.5282,9.5378,154530.0
2015-10-13 14:00:00,9.99,9.99,9.97,9.99,55980.0,9.5378,9.5378,9.5187,9.5378,55980.0
2015-10-13 14:05:00,9.99,10.01,9.98,9.99,112152.0,9.5378,9.5569,9.5282,9.5378,112152.0
2015-10-13 14:10:00,10.0,10.02,10.0,10.01,86820.0,9.5473,9.5664,9.5473,9.5569,86820.0
2015-10-13 14:15:00,10.02,10.02,10.01,10.01,97806.0,9.5664,9.5664,9.5569,9.5569,97806.0
2015-10-13 14:20:00,10.01,10.01,9.99,9.99,68736.0,9.5569,9.5569,9.5378,9.5378,68736.0
2015-10-13 14:25:00,9.98,9.99,9.97,9.98,113862.0,9.5282,9.5378,9.5187,9.5282,113862.0
2015-10-13 14:30:00,9.97,9.98,9.95,9.98,268920.0,9.5187,9.5282,9.4996,9.5282,268920.0
2015-10-13 14:35:00,9.98,9.99,9.98,9.99,180342.0,9.5282,9.5378,9.5282,9.5378,180342.0
2015-10-13 14:40:00,9.99,9.99,9.97,9.98,74100.0,9.5378,9.5378,9.5187,9.5282,74100.0
2015-10-13 14:45:00,9.99,10.01,9.98,10.01,165204.0,9.5378,9.5569,9.5282,9.5569,165204.0
2015-10-13 14:50:00,10.01,10.01,9.99,10.0,48000.0,9.5569,9.5569,9.5378,9.5473,48000.0
2015-10-13 14:55:00,10.01,10.03,10.01,10.03,74910.0,9.5569,9.576,9.5569,9.576,74910.0
2015-10-13 15:00:00,10.03,10.03,10.0,10.01,184812.0,9.576,9.576,9.5473,9.5569,184812.0
2015-10-13 15:05:00,10.01,10.01,9.99,9.99,220650.0,9.5569,9.5569,9.5378,9.5378,220650.0
2015-10-13 15:10:00,9.99,10.01,9.97,9.98,260136.0,9.5378,9.5569,9.5187,9.5282,260136.0
2015-10-13 15:15:00,9.97,9.97,9.94,9.94,274290.0,9.5187,9.5187,9.49,9.49,274290.0
2015-10-13 15:20:00,9.94,9.95,9.92,9.93,124662.0,9.49,9.4996,9.4709,9.4805,124662.0
2015-10-13 15:25:00,9.93,9.94,9.9,9.93,388230.0,9.4805,9.49,9.4518,9.4805,388230.0
2015-10-13 15:30:00,9.93,9.96,9.93,9.93,216228.0,9.4805,9.5091,9.4805,9.4805,216228.0
2015-10-13 15:35:00,9.92,9.92,9.9,9.9,394962.0,9.4709,9.4709,9.4518,9.4518,394962.0
2015-10-13 15:40:00,9.9,9.91,9.88,9.88,240912.0,9.4518,9.4614,9.4327,9.4327,240912.0
2015-10-13 15:45:00,9.88,9.9,9.88,9.89,232488.0,9.4327,9.4518,9.4327,9.4423,232488.0
2015-10-13 15:50:00,9.9,9.92,9.89,9.9,303606.0,9.4518,9.4709,9.4423,9.4518,303606.0
2015-10-13 15:55:00,9.9,9.92,9.89,9.9,732096.0,9.4518,9.4709,9.4423,9.4518,732096.0
2015-10-14 09:30:00,9.89,9.91,9.87,9.87,379536.0,9.4423,9.4614,9.4232,9.4232,379536.0
2015-10-14 09:35:00,9.88,9.92,9.87,9.92,98346.0,9.4327,9.4709,9.4232,9.4709,98346.0
2015-10-14 09:40:00,9.93,9.97,9.92,9.97,213072.0,9.4805,9.5187,9.4709,9.5187,213072.0
2015-10-14 09:45:00,9.97,9.98,9.96,9.96,90978.0,9.5187,9.5282,9.5091,9.5091,90978.0
2015-10-14 09:50:00,9.95,9.98,9.94,9.97,131592.0,9.4996,9.5282,9.49,9.5187,131592.0
2015-10-14 09:55:00,9.97,10.0,9.97,9.97,128304.0,9.5187,9.5473,9.5187,9.5187,128304.0
2015-10-14 10:00:00,9.98,9.98,9.96,9.97,38994.0,9.5282,9.5282,9.5091,9.5187,38994.0
2015-10-14 10:05:00,9.98,9.98,9.94,9.95,113826.0,9.5282,9.5282,9.49,9.4996,113826.0
2015-10-14 10:10:00,9.95,9.95,9.93,9.94,173574.0,9.4996,9.4996,9.4805,9.49,173574.0
2015-10-14 10:15:00,9.93,9.93,9.89,9.89,194418.0,9.4805,9.4805,9.4423,9.4423,194418.0
2015-10-14 10:20:00,9.89,9.89,9.85,9.86,140460.0,9.4423,9.4423,9.4041,9.4137,140460.0
2015-10-14 10:25:00,9.86,9.87,9.83,9.85,253848.0,9.4137,9.4232,9.385,9.4041,253848.0
2015-10-14 10:30:00,9.84,9.87,9.83,9.86,121128.0,9.3946,9.4232,9.385,9.4137,121128.0
2015-10-14 10:35:00,9.86,9.86,9.81,9.82,124722.0,9.4137,9.4137,9.3659,9.3755,124722.0
2015-10-14 10:40:00,9.82,9.83,9.81,9.81,174792.0,9.3755,9.385,9.3659,9.3659,174792.0
2015-10-14 10:45:00,9.81,9.81,9.78,9.78,319176.0,9.3659,9.3659,9.3373,9.3373,319176.0
2015-10-14 10:50:00,9.78,9.81,9.77,9.8,229992.0,9.3373,9.3659,9.3277,9.3564,229992.0
2015-10-14 10:55:00,9.81,9.82,9.79,9.81,300060.0,9.3659,9.3755,9.3468,9.3659,300060.0
2015-10-14 11:00:00,9.81,9.84,9.78,9.84,318030.0,9.3659,9.3946,9.3373,9.3946,318030.0
2015-10-14 11:05:00,9.84,9.84,9.8,9.82,100656.0,9.3946,9.3946,9.3564,9.3755,100656.0
2015-10-14 11:10:00,9.82,9.82,9.79,9.79,139278.0,9.3755,9.3755,9.3468,9.3468,139278.0
2015-10-14 11:15:00,9.79,9.8,9.77,9.77,180084.0,9.3468,9.3564,9.3277,9.3277,180084.0
2015-10-14 11:20:00,9.76,9.78,9.76,9.78,124692.0,9.3182,9.3373,9.3182,9.3373,124692.0
2015-10-14 11:25:00,9.78,9.81,9.78,9.8,250656.0,9.3373,9.3659,9.3373,9.3564,250656.0
2015-10-14 11:30:00,9.8,9.8,9.77,9.78,201216.0,9.3564,9.3564,9.3277,9.3373,201216.0
2015-10-14 11:35:00,9.78,9.83,9.77,9.83,248796.0,9.3373,9.385,9.3277,9.385,248796.0
2015-10-14 11:40:00,9.83,9.84,9.82,9.83,62778.0,9.385,9.3946,9.3755,9.385,62778.0
2015-10-14 11:45:00,9.82,9.82,9.79,9.79,82260.0,9.3755,9.3755,9.3468,9.3468,82260.0
2015-10-14 11:50:00,9.79,9.83,9.79,9.81,221430.0,9.3468,9.385,9.3468,9.3659,221430.0
2015-10-14 11:55:00,9.81,9.83,9.81,9.83,51000.0,9.3659,9.385,9.3659,9.385,51000.0
2015-10-14 12:00:00,9.83,9.83,9.81,9.82,61800.0,9.385,9.385,9.3659,9.3755,61800.0
2015-10-14 12:05:00,9.8,9.8,9.77,9.78,241944.0,9.3564,9.3564,9.3277,9.3373,241944.0
2015-10-14 12:10:00,9.78,9.79,9.77,9.79,45594.0,9.3373,9.3468,9.3277,9.3468,45594.0
2015-10-14 12:15:00,9.79,9.81,9.78,9.81,183306.0,9.3468,9.3659,9.3373,9.3659,183306.0
2015-10-14 12:20:00,9.8,9.83,9.79,9.83,171360.0,9.3564,9.385,9.3468,9.385,171360.0
2015-10-14 12:25:00,9.84,9.84,9.82,9.82,89412.0,9.3946,9.3946,9.3755,9.3755,89412.0
2015-10-14 12:30:00,9.83,9.86,9.82,9.86,135768.0,9.385,9.4137,9.3755,9.4137,135768.0
2015-10-14 12:35:00,9.86,9.87,9.85,9.87,181332.0,9.4137,9.4232,9.4041,9.4232,181332.0
2015-10-14 12:40:00,9.86,9.9,9.86,9.89,89004.0,9.4137,9.4518,9.4137,9.4423,89004.0
2015-10-14 12:45:00,9.89,9.93,9.89,9.91,181404.0,9.4423,9.4805,9.4423,9.4614,181404.0
2015-10-14 12:50:00,9.91,9.94,9.91,9.93,35394.0,9.4614,9.49,9.4614,9.4805,35394.0
2015-10-14 12:55:00,9.93,9.94,9.9,9.91,111492.0,9.4805,9.49,9.4518,9.4614,111492.0
2015-10-14 13:00:00,9.91,9.92,9.88,9.89,135468.0,9.4614,9.4709,9.4327,9.4423,135468.0
2015-10-14 13:05:00,9.88,9.9,9.88,9.88,84816.0,9.4327,9.4518,9.4327,9.4327,84816.0
2015-10-14 13:10:00,9.89,9.92,9.89,9.92,43344.0,9.4423,9.4709,9.4423,9.4709,43344.0
2015-10-14 13:15:00,9.91,9.92,9.87,9.88,109500.0,9.4614,9.4709,9.4232,9.4327,109500.0
2015-10-14 13:20:00,9.88,9.89,9.85,9.87,62940.0,9.4327,9.4423,9.4041,9.4232,62940.0
2015-10-14 13:25:00,9.86,9.87,9.85,9.87,17700.0,9.4137,9.4232,9.4041,9.4232,17700.0
2015-10-14 13:30:00,9.85,9.88,9.85,9.88,95280.0,9.4041,9.4327,9.4041,9.4327,95280.0
2015-10-14 13:35:00,9.88,9.89,9.86,9.87,55572.0,9.4327,9.4423,9.4137,9.4232,55572.0
2015-10-14 13:40:00,9.88,9.88,9.86,9.87,35400.0,9.4327,9.4327,9.4137,9.4232,35400.0
2015-10-14 13:45:00,9.88,9.88,9.87,9.87,27420.0,9.4327,9.4327,9.4232,9.4232,27420.0
2015-10-14 13:50:00,9.88,9.88,9.85,9.87,49806.0,9.4327,9.4327,9.4041,9.4232,49806.0
2015-10-14 13:55:00,9.86,9.87,9.85,9.86,15900.0,9.4137,9.4232,9.4041,9.4137,15900.0
2015-10-14 14:00:00,9.87,9.9,9.85,9.85,355578.0,9.4232,9.4518,9.4041,9.4041,355578.0
2015-10-14 14:05:00,9.85,9.86,9.79,9.81,177576.0,9.4041,9.4137,9.3468,9.3659,177576.0
2015-10-14 14:10:00,9.81,9.83,9.79,9.83,64800.0,9.3659,9.385,9.3468,9.385,64800.0
2015-10-14 14:15:00,9.83,9.83,9.8,9.8,227280.0,9.385,9.385,9.3564,9.3564,227280.0
2015-10-14 14:20:00,9.79,9.82,9.79,9.8,88056.0,9.3468,9.3755,9.3468,9.3564,88056.0
2015-10-14 14:25:00,9.8,9.81,9.76,9.77,170964.0,9.3564,9.3659,9.3182,9.3277,170964.0
2015-10-14 14:30:00,9.76,9.78,9.74,9.75,233256.0,9.3182,9.3373,9.2991,9.3086,233256.0
2015-10-14 14:35:00,9.74,9.78,9.74,9.78,170094.0,9.2991,9.3373,9.2991,9.3373,170094.0
2015-10-14 14:40:00,9.78,9.78,9.75,9.75,46056.0,9.3373,9.3373,9.3086,9.3086,46056.0
2015-10-14 14:45:00,9.75,9.76,9.73,9.74,137238.0,9.3086,9.3182,9.2895,9.2991,137238.0
2015-10-14 14:50:00,9.74,9.75,9.72,9.73,63888.0,9.2991,9.3086,9.28,9.2895,63888.0
2015-10-14 14:55:00,9.73,9.74,9.72,9.74,170238.0,9.2895,9.2991,9.28,9.2991,170238.0
2015-10-14 15:00:00,9.74,9.78,9.74,9.78,263382.0,9.2991,9.3373,9.2991,9.3373,263382.0
2015-10-14 15:05:00,9.78,9.79,9.76,9.78,223572.0,9.3373,9.3468,9.3182,9.3373,223572.0
2015-10-14 15:10:00,9.78,9.8,9.77,9.77,225720.0,9.3373,9.3564,9.3277,9.3277,225720.0
2015-10-14 15:15:00,9.77,9.78,9.73,9.73,256086.0,9.3277,9.3373,9.2895,9.2895,256086.0
2015-10-14 15:20:00,9.73,9.75,9.71,9.74,158586.0,9.2895,9.3086,9.2704,9.2991,158586.0
2015-10-14 15:25:00,9.75,9.77,9.73,9.77,87318.0,9.3086,9.3277,9.2895,9.3277,87318.0
2015-10-14 15:30:00,9.77,9.82,9.77,9.8,332220.0,9.3277,9.3755,9.3277,9.3564,332220.0
2015-10-14 15:35:00,9.8,9.8,9.78,9.79,317898.0,9.3564,9.3564,9.3373,9.3468,317898.0
2015-10-14 15:40:00,9.78,9.81,9.77,9.78,167370.0,9.3373,9.3659,9.3277,9.3373,167370.0
2015-10-14 15:45:00,9.78,9.8,9.77,9.77,426090.0,9.3373,9.3564,9.3277,9.3277,426090.0
2015-10-14 15:50:00,9.77,9.77,9.73,9.74,399174.0,9.3277,9.3277,9.2895,9.2991,399174.0
2015-10-14 15:55:00,9.74,9.78,9.73,9.76,411114.0,9.2991,9.3373,9.2895,9.3182,411114.0
2015-10-15 09:30:00,9.88,9.9,9.84,9.85,553044.0,9.4327,9.4518,9.3946,9.4041,553044.0
2015-10-15 09:35:00,9.86,9.88,9.86,9.88,388644.0,9.4137,9.4327,9.4137,9.4327,388644.0
2015-10-15 09:40:00,9.88,9.92,9.87,9.91,384948.0,9.4327,9.4709,9.4232,9.4614,384948.0
2015-10-15 09:45:00,9.92,9.93,9.88,9.88,485604.0,9.4709,9.4805,9.4327,9.4327,485604.0
2015-10-15 09:50:00,9.88,9.9,9.86,9.87,231552.0,9.4327,9.4518,9.4137,9.4232,231552.0
2015-10-15 09:55:00,9.87,9.88,9.86,9.88,164340.0,9.4232,9.4327,9.4137,9.4327,164340.0
2015-10-15 10:00:00,9.88,9.91,9.85,9.87,270540.0,9.4327,9.4614,9.4041,9.4232,270540.0
2015-10-15 10:05:00,9.88,9.9,9.87,9.89,105000.0,9.4327,9.4518,9.4232,9.4423,105000.0
2015-10-15 10:10:00,9.88,9.93,9.88,9.92,265788.0,9.4327,9.4805,9.4327,9.4709,265788.0
2015-10-15 10:15:00,9.92,9.93,9.9,9.92,163722.0,9.4709,9.4805,9.4518,9.4709,163722.0
2015-10-15 10:20:00,9.92,9.93,9.9,9.9,68082.0,9.4709,9.4805,9.4518,9.4518,68082.0
2015-10-15 10:25:00,9.9,9.9,9.88,9.89,37620.0,9.4518,9.4518,9.4327,9.4423,37620.0
2015-10-15 10:30:00,9.88,9.91,9.86,9.9,60258.0,9.4327,9.4614,9.4137,9.4518,60258.0
2015-10-15 10:35:00,9.9,9.92,9.9,9.92,136410.0,9.4518,9.4709,9.4518,9.4709,136410.0
2015-10-15 10:40:00,9.92,9.95,9.92,9.93,786738.0,9.4709,9.4996,9.4709,9.4805,786738.0
2015-10-15 10:45:00,9.93,9.97,9.92,9.97,156306.0,9.4805,9.5187,9.4709,9.5187,156306.0
2015-10-15 10:50:00,9.96,9.98,9.95,9.96,361476.0,9.5091,9.5282,9.4996,9.5091,361476.0
2015-10-15 10:55:00,9.96,9.96,9.95,9.95,100590.0,9.5091,9.5091,9.4996,9.4996,100590.0
2015-10-15 11:00:00,9.95,9.97,9.94,9.96,365268.0,9.4996,9.5187,9.49,9.5091,365268.0
2015-10-15 11:05:00,9.96,9.97,9.94,9.95,213336.0,9.5091,9.5187,9.49,9.4996,213336.0
2015-10-15 11:10:00,9.95,9.95,9.92,9.92,318126.0,9.4996,9.4996,9.4709,9.4709,318126.0
2015-10-15 11:15:00,9.92,9.93,9.9,9.9,221142.0,9.4709,9.4805,9.4518,9.4518,221142.0
2015-10-15 11:20:00,9.9,9.91,9.9,9.91,235638.0,9.4518,9.4614,9.4518,9.4614,235638.0
2015-10-15 11:25:00,9.91,9.94,9.91,9.93,102516.0,9.4614,9.49,9.4614,9.4805,102516.0
2015-10-15 11:30:00,9.94,9.94,9.92,9.92,174192.0,9.49,9.49,9.4709,9.4709,174192.0
2015-10-15 11:35:00,9.92,9.93,9.9,9.9,106812.0,9.4709,9.4805,9.4518,9.4518,106812.0
2015-10-15 11:40:00,9.9,9.9,9.87,9.88,143280.0,9.4518,9.4518,9.4232,9.4327,143280.0
2015-10-15 11:45:00,9.88,9.89,9.87,9.87,111042.0,9.4327,9.4423,9.4232,9.4232,111042.0
2015-10-15 11:50:00,9.87,9.87,9.83,9.86,334968.0,9.4232,9.4232,9.385,9.4137,334968.0
2015-10-15 11:55:00,9.85,9.85,9.82,9.84,311094.0,9.4041,9.4041,9.3755,9.3946,311094.0
2015-10-15 12:00:00,9.84,9.88,9.83,9.87,208590.0,9.3946,9.4327,9.385,9.4232,208590.0
2015-10-15 12:05:00,9.87,9.88,9.86,9.87,83064.0,9.4232,9.4327,9.4137,9.4232,83064.0
2015-10-15 12:10:00,9.87,9.89,9.87,9.88,79698.0,9.4232,9.4423,9.4232,9.4327,79698.0
2015-10-15 12:15:00,9.88,9.89,9.87,9.89,62460.0,9.4327,9.4423,9.4232,9.4423,62460.0
2015-10-15 12:20:00,9.9,9.93,9.89,9.92,142704.0,9.4518,9.4805,9.4423,9.4709,142704.0
2015-10-15 12:25:00,9.92,9.94,9.92,9.93,86046.0,9.4709,9.49,9.4709,9.4805,86046.0
2015-10-15 12:30:00,9.94,9.94,9.92,9.92,114138.0,9.49,9.49,9.4709,9.4709,114138.0
2015-10-15 12:35:00,9.92,9.93,9.92,9.93,169020.0,9.4709,9.4805,9.4709,9.4805,169020.0
2015-10-15 12:40:00,9.93,9.96,9.92,9.95,87096.0,9.4805,9.5091,9.4709,9.4996,87096.0
2015-10-15 12:45:00,9.96,9.96,9.94,9.94,78450.0,9.5091,9.5091,9.49,9.49,78450.0
2015-10-15 12:50:00,9.95,9.95,9.93,9.95,85542.0,9.4996,9.4996,9.4805,9.4996,85542.0
2015-10-15 12:55:00,9.95,9.96,9.94,9.95,54120.0,9.4996,9.5091,9.49,9.4996,54120.0
2015-10-15 13:00:00,9.95,9.97,9.95,9.97,148860.0,9.4996,9.5187,9.4996,9.5187,148860.0
2015-10-15 13:05:00,9.97,10.02,9.97,9.99,503892.0,9.5187,9.5664,9.5187,9.5378,503892.0
2015-10-15 13:10:00,10.0,10.01,9.99,10.0,190548.0,9.5473,9.5569,9.5378,9.5473,190548.0
2015-10-15 13:15:00,10.0,10.03,10.0,10.02,197550.0,9.5473,9.576,9.5473,9.5664,197550.0
2015-10-15 13:20:00,10.01,10.03,10.0,10.02,73890.0,9.5569,9.576,9.5473,9.5664,73890.0
2015-10-15 13:25:00,10.02,10.05,10.02,10.04,309144.0,9.5664,9.5951,9.5664,9.5855,309144.0
2015-10-15 13:30:00,10.04,10.04,10.02,10.02,252882.0,9.5855,9.5855,9.5664,9.5664,252882.0
2015-10-15 13:35:00,10.02,10.06,10.02,10.05,170850.0,9.5664,9.6046,9.5664,9.5951,170850.0
2015-10-15 13:40:00,10.05,10.05,10.02,10.03,90300.0,9.5951,9.5951,9.5664,9.576,90300.0
2015-10-15 13:45:00,10.03,10.04,10.02,10.02,100566.0,9.576,9.5855,9.5664,9.5664,100566.0
2015-10-15 13:50:00,10.03,10.04,10.02,10.04,33600.0,9.576,9.5855,9.5664,9.5855,33600.0
2015-10-15 13:55:00,10.04,10.07,10.04,10.06,221808.0,9.5855,9.6141,9.5855,9.6046,221808.0
2015-10-15 14:00:00,10.06,10.08,10.06,10.07,169416.0,9.6046,9.6237,9.6046,9.6141,169416.0
2015-10-15 14:05:00,10.06,10.07,10.05,10.06,185244.0,9.6046,9.6141,9.5951,9.6046,185244.0
2015-10-15 14:10:00,10.06,10.09,10.06,10.09,296172.0,9.6046,9.6332,9.6046,9.6332,296172.0
2015-10-15 14:15:00,10.09,10.1,10.08,10.1,374598.0,9.6332,9.6428,9.6237,9.6428,374598.0
2015-10-15 14:20:00,10.1,10.1,10.08,10.09,155700.0,9.6428,9.6428,9.6237,9.6332,155700.0
2015-10-15 14:25:00,10.09,10.09,10.07,10.08,109536.0,9.6332,9.6332,9.6141,9.6237,109536.0
2015-10-15 14:30:00,10.08,10.11,10.08,10.11,147966.0,9.6237,9.6523,9.6237,9.6523,147966.0
2015-10-15 14:35:00,10.11,10.13,10.1,10.13,293970.0,9.6523,9.6714,9.6428,9.6714,293970.0
2015-10-15 14:40:00,10.13,10.15,10.12,10.15,279570.0,9.6714,9.6905,9.6619,9.6905,279570.0
2015-10-15 14:45:00,10.15,10.15,10.12,10.13,211332.0,9.6905,9.6905,9.6619,9.6714,211332.0
2015-10-15 14:50:00,10.13,10.14,10.12,10.14,61656.0,9.6714,9.681,9.6619,9.681,61656.0
2015-10-15 14:55:00,10.13,10.15,10.13,10.14,116982.0,9.6714,9.6905,9.6714,9.681,116982.0
2015-10-15 15:00:00,10.14,10.17,10.14,10.17,393180.0,9.681,9.7096,9.681,9.7096,393180.0
2015-10-15 15:05:00,10.17,10.17,10.14,10.14,189378.0,9.7096,9.7096,9.681,9.681,189378.0
2015-10-15 15:10:00,10.14,10.15,10.13,10.15,196296.0,9.681,9.6905,9.6714,9.6905,196296.0
2015-10-15 15:15:00,10.15,10.18,10.15,10.18,254568.0,9.6905,9.7192,9.6905,9.7192,254568.0
2015-10-15 15:20:00,10.18,10.21,10.17,10.19,629658.0,9.7192,9.7478,9.7096,9.7287,629658.0
2015-10-15 15:25:00,10.19,10.2,10.18,10.2,415296.0,9.7287,9.7383,9.7192,9.7383,415296.0
2015-10-15 15:30:00,10.2,10.2,10.18,10.18,248622.0,9.7383,9.7383,9.7192,9.7192,248622.0
2015-10-15 15:35:00,10.19,10.19,10.17,10.18,205026.0,9.7287,9.7287,9.7096,9.7192,205026.0
2015-10-15 15:40:00,10.18,10.18,10.16,10.17,204162.0,9.7192,9.7192,9.7001,9.7096,204162.0
2015-10-15 15:45:00,10.17,10.19,10.17,10.18,213738.0,9.7096,9.7287,9.7096,9.7192,213738.0
2015-10-15 15:50:00,10.19,10.2,10.19,10.2,265008.0,9.7287,9.7383,9.7287,9.7383,265008.0
2015-10-15 15:55:00,10.2,10.21,10.2,10.21,1273296.0,9.7383,9.7478,9.7383,9.7478,1273296.0
2015-10-16 09:30:00,10.3,10.31,10.28,10.29,573936.0,9.8337,9.8433,9.8146,9.8242,573936.0
2015-10-16 09:35:00,10.29,10.3,10.26,10.28,324708.0,9.8242,9.8337,9.7955,9.8146,324708.0
2015-10-16 09:40:00,10.28,10.29,10.24,10.25,297846.0,9.8146,9.8242,9.7764,9.786,297846.0
2015-10-16 09:45:00,10.25,10.26,10.23,10.24,442176.0,9.786,9.7955,9.7669,9.7764,442176.0
2015-10-16 09:50:00,10.24,10.27,10.23,10.25,417132.0,9.7764,9.8051,9.7669,9.786,417132.0
2015-10-16 09:55:00,10.25,10.26,10.24,10.25,361026.0,9.786,9.7955,9.7764,9.786,361026.0
2015-10-16 10:00:00,10.26,10.29,10.24,10.28,318510.0,9.7955,9.8242,9.7764,9.8146,318510.0
2015-10-16 10:05:00,10.29,10.29,10.24,10.25,426186.0,9.8242,9.8242,9.7764,9.786,426186.0
2015-10-16 10:10:00,10.25,10.27,10.24,10.24,123210.0,9.786,9.8051,9.7764,9.7764,123210.0
2015-10-16 10:15:00,10.24,10.25,10.21,10.22,289392.0,9.7764,9.786,9.7478,9.7574,289392.0
2015-10-16 10:20:00,10.22,10.23,10.21,10.22,114600.0,9.7574,9.7669,9.7478,9.7574,114600.0
2015-10-16 10:25:00,10.21,10.22,10.2,10.22,121980.0,9.7478,9.7574,9.7383,9.7574,121980.0
2015-10-16 10:30:00,10.22,10.22,10.2,10.21,223614.0,9.7574,9.7574,9.7383,9.7478,223614.0
2015-10-16 10:35:00,10.22,10.23,10.21,10.23,196290.0,9.7574,9.7669,9.7478,9.7669,196290.0
2015-10-16 10:40:00,10.23,10.24,10.22,10.22,85380.0,9.7669,9.7764,9.7574,9.7574,85380.0
2015-10-16 10:45:00,10.23,10.25,10.22,10.24,123240.0,9.7669,9.786,9.7574,9.7764,123240.0
2015-10-16 10:50:00,10.24,10.25,10.22,10.25,138162.0,9.7764,9.786,9.7574,9.786,138162.0
2015-10-16 10:55:00,10.26,10.26,10.23,10.24,191292.0,9.7955,9.7955,9.7669,9.7764,191292.0
2015-10-16 11:00:00,10.25,10.26,10.24,10.25,93900.0,9.786,9.7955,9.7764,9.786,93900.0
2015-10-16 11:05:00,10.25,10.27,10.24,10.27,653580.0,9.786,9.8051,9.7764,9.8051,653580.0
2015-10-16 11:10:00,10.26,10.28,10.26,10.26,362424.0,9.7955,9.8146,9.7955,9.7955,362424.0
2015-10-16 11:15:00,10.27,10.28,10.26,10.28,249630.0,9.8051,9.8146,9.7955,9.8146,249630.0
2015-10-16 11:20:00,10.28,10.28,10.26,10.26,170904.0,9.8146,9.8146,9.7955,9.7955,170904.0
2015-10-16 11:25:00,10.26,10.27,10.24,10.25,193392.0,9.7955,9.8051,9.7764,9.786,193392.0
2015-10-16 11:30:00,10.26,10.27,10.26,10.27,79680.0,9.7955,9.8051,9.7955,9.8051,79680.0
2015-10-16 11:35:00,10.27,10.27,10.24,10.25,66336.0,9.8051,9.8051,9.7764,9.786,66336.0
2015-10-16 11:40:00,10.25,10.26,10.25,10.25,30000.0,9.786,9.7955,9.786,9.786,30000.0
2015-10-16 11:45:00,10.25,10.27,10.25,10.27,79182.0,9.786,9.8051,9.786,9.8051,79182.0
2015-10-16 11:50:00,10.28,10.3,10.28,10.29,274692.0,9.8146,9.8337,9.8146,9.8242,274692.0
2015-10-16 11:55:00,10.29,10.31,10.29,10.31,61212.0,9.8242,9.8433,9.8242,9.8433,61212.0
2015-10-16 12:00:00,10.3,10.3,10.28,10.28,130614.0,9.8337,9.8337,9.8146,9.8146,130614.0
2015-10-16 12:05:00,10.28,10.28,10.25,10.26,96666.0,9.8146,9.8146,9.786,9.7955,96666.0
2015-10-16 12:10:00,10.26,10.26,10.24,10.24,101742.0,9.7955,9.7955,9.7764,9.7764,101742.0
2015-10-16 12:15:00,10.24,10.25,10.22,10.24,145920.0,9.7764,9.786,9.7574,9.7764,145920.0
2015-10-16 12:20:00,10.25,10.25,10.23,10.24,61470.0,9.786,9.786,9.7669,9.7764,61470.0
2015-10-16 12:25:00,10.24,10.24,10.23,10.23,88980.0,9.7764,9.7764,9.7669,9.7669,88980.0
2015-10-16 12:30:00,10.23,10.24,10.22,10.24,157800.0,9.7669,9.7764,9.7574,9.7764,157800.0
2015-10-16 12:35:00,10.23,10.24,10.22,10.23,219570.0,9.7669,9.7764,9.7574,9.7669,219570.0
2015-10-16 12:40:00,10.23,10.24,10.2,10.21,53652.0,9.7669,9.7764,9.7383,9.7478,53652.0
2015-10-16 12:45:00,10.2,10.22,10.2,10.22,44550.0,9.7383,9.7574,9.7383,9.7574,44550.0
2015-10-16 12:50:00,10.23,10.23,10.22,10.23,65562.0,9.7669,9.7669,9.7574,9.7669,65562.0
2015-10-16 12:55:00,10.23,10.24,10.23,10.24,89592.0,9.7669,9.7764,9.7669,9.7764,89592.0
2015-10-16 13:00:00,10.24,10.24,10.23,10.24,66030.0,9.7764,9.7764,9.7669,9.7764,66030.0
2015-10-16 13:05:00,10.24,10.24,10.22,10.23,116136.0,9.7764,9.7764,9.7574,9.7669,116136.0
2015-10-16 13:10:00,10.23,10.25,10.23,10.23,31224.0,9.7669,9.786,9.7669,9.7669,31224.0
2015-10-16 13:15:00,10.23,10.24,10.23,10.24,29700.0,9.7669,9.7764,9.7669,9.7764,29700.0
2015-10-16 13:20:00,10.25,10.25,10.24,10.24,25290.0,9.786,9.786,9.7764,9.7764,25290.0
2015-10-16 13:25:00,10.23,10.23,10.22,10.22,29400.0,9.7669,9.7669,9.7574,9.7574,29400.0
2015-10-16 13:30:00,10.22,10.23,10.22,10.22,72432.0,9.7574,9.7669,9.7574,9.7574,72432.0
2015-10-16 13:35:00,10.22,10.24,10.22,10.22,72600.0,9.7574,9.7764,9.7574,9.7574,72600.0
2015-10-16 13:40:00,10.22,10.23,10.22,10.22,13200.0,9.7574,9.7669,9.7574,9.7574,13200.0
2015-10-16 13:45:00,10.22,10.23,10.2,10.21,105348.0,9.7574,9.7669,9.7383,9.7478,105348.0
2015-10-16 13:50:00,10.21,10.22,10.2,10.2,211542.0,9.7478,9.7574,9.7383,9.7383,211542.0
2015-10-16 13:55:00,10.2,10.2,10.17,10.17,256704.0,9.7383,9.7383,9.7096,9.7096,256704.0
2015-10-16 14:00:00,10.18,10.19,10.15,10.16,490212.0,9.7192,9.7287,9.6905,9.7001,490212.0
2015-10-16 14:05:00,10.16,10.18,10.15,10.17,244332.0,9.7001,9.7192,9.6905,9.7096,244332.0
2015-10-16 14:10:00,10.17,10.2,10.17,10.19,89490.0,9.7096,9.7383,9.7096,9.7287,89490.0
2015-10-16 14:15:00,10.19,10.21,10.19,10.2,159636.0,9.7287,9.7478,9.7287,9.7383,159636.0
2015-10-16 14:20:00,10.2,10.22,10.2,10.22,117258.0,9.7383,9.7574,9.7383,9.7574,117258.0
2015-10-16 14:25:00,10.22,10.24,10.22,10.23,286212.0,9.7574,9.7764,9.7574,9.7669,286212.0
2015-10-16 14:30:00,10.24,10.24,10.23,10.24,98070.0,9.7764,9.7764,9.7669,9.7764,98070.0
2015-10-16 14:35:00,10.24,10.26,10.24,10.26,151098.0,9.7764,9.7955,9.7764,9.7955,151098.0
2015-10-16 14:40:00,10.27,10.29,10.25,10.29,295524.0,9.8051,9.8242,9.786,9.8242,295524.0
2015-10-16 14:45:00,10.29,10.29,10.26,10.27,149958.0,9.8242,9.8242,9.7955,9.8051,149958.0
2015-10-16 14:50:00,10.27,10.29,10.26,10.28,156354.0,9.8051,9.8242,9.7955,9.8146,156354.0
2015-10-16 14:55:00,10.28,10.28,10.27,10.27,43770.0,9.8146,9.8146,9.8051,9.8051,43770.0
2015-10-16 15:00:00,10.28,10.29,10.28,10.28,108504.0,9.8146,9.8242,9.8146,9.8146,108504.0
2015-10-16 15:05:00,10.28,10.29,10.27,10.28,105366.0,9.8146,9.8242,9.8051,9.8146,105366.0
2015-10-16 15:10:00,10.28,10.28,10.27,10.27,54942.0,9.8146,9.8146,9.8051,9.8051,54942.0
2015-10-16 15:15:00,10.27,10.3,10.27,10.3,121890.0,9.8051,9.8337,9.8051,9.8337,121890.0
2015-10-16 15:20:00,10.3,10.31,10.29,10.3,262446.0,9.8337,9.8433,9.8242,9.8337,262446.0
2015-10-16 15:25:00,10.3,10.3,10.29,10.29,220434.0,9.8337,9.8337,9.8242,9.8242,220434.0
2015-10-16 15:30:00,10.3,10.33,10.3,10.32,579972.0,9.8337,9.8624,9.8337,9.8528,579972.0
2015-10-16 15:35:00,10.32,10.33,10.31,10.33,121656.0,9.8528,9.8624,9.8433,9.8624,121656.0
2015-10-16 15:40:00,10.32,10.33,10.31,10.33,151176.0,9.8528,9.8624,9.8433,9.8624,151176.0
2015-10-16 15:45:00,10.33,10.33,10.3,10.31,401562.0,9.8624,9.8624,9.8337,9.8433,401562.0
2015-10-16 15:50:00,10.31,10.33,10.3,10.32,253980.0,9.8433,9.8624,9.8337,9.8528,253980.0
2015-10-16 15:55:00,10.33,10.35,10.32,10.33,957108.0,9.8624,9.8815,9.8528,9.8624,957108.0
2015-10-19 09:30:00,10.23,10.25,10.2,10.24,520992.0,9.7669,9.786,9.7383,9.7764,520992.0
2015-10-19 09:35:00,10.24,10.24,10.19,10.2,149778.0,9.7764,9.7764,9.7287,9.7383,149778.0
2015-10-19 09:40:00,10.2,10.22,10.18,10.22,156192.0,9.7383,9.7574,9.7192,9.7574,156192.0
2015-10-19 09:45:00,10.22,10.26,10.22,10.25,222012.0,9.7574,9.7955,9.7574,9.786,222012.0
2015-10-19 09:50:00,10.25,10.28,10.25,10.28,236766.0,9.786,9.8146,9.786,9.8146,236766.0
2015-10-19 09:55:00,10.28,10.3,10.26,10.3,174882.0,9.8146,9.8337,9.7955,9.8337,174882.0
2015-10-19 10:00:00,10.29,10.3,10.28,10.3,153996.0,9.8242,9.8337,9.8146,9.8337,153996.0
2015-10-19 10:05:00,10.28,10.28,10.26,10.28,52656.0,9.8146,9.8146,9.7955,9.8146,52656.0
2015-10-19 10:10:00,10.27,10.31,10.26,10.31,211518.0,9.8051,9.8433,9.7955,9.8433,211518.0
2015-10-19 10:15:00,10.31,10.31,10.29,10.31,147834.0,9.8433,9.8433,9.8242,9.8433,147834.0
2015-10-19 10:20:00,10.32,10.33,10.29,10.29,143946.0,9.8528,9.8624,9.8242,9.8242,143946.0
2015-10-19 10:25:00,10.29,10.29,10.27,10.28,151530.0,9.8242,9.8242,9.8051,9.8146,151530.0
2015-10-19 10:30:00,10.28,10.28,10.24,10.26,253290.0,9.8146,9.8146,9.7764,9.7955,253290.0
2015-10-19 10:35:00,10.25,10.27,10.23,10.26,250788.0,9.786,9.8051,9.7669,9.7955,250788.0
2015-10-19 10:40:00,10.26,10.3,10.26,10.29,195990.0,9.7955,9.8337,9.7955,9.8242,195990.0
2015-10-19 10:45:00,10.28,10.3,10.28,10.29,24000.0,9.8146,9.8337,9.8146,9.8242,24000.0
2015-10-19 10:50:00,10.28,10.28,10.26,10.28,58608.0,9.8146,9.8146,9.7955,9.8146,58608.0
2015-10-19 10:55:00,10.28,10.3,10.27,10.3,127932.0,9.8146,9.8337,9.8051,9.8337,127932.0
2015-10-19 11:00:00,10.3,10.3,10.26,10.28,127716.0,9.8337,9.8337,9.7955,9.8146,127716.0
2015-10-19 11:05:00,10.27,10.3,10.27,10.3,105240.0,9.8051,9.8337,9.8051,9.8337,105240.0
2015-10-19 11:10:00,10.29,10.31,10.29,10.3,222300.0,9.8242,9.8433,9.8242,9.8337,222300.0
2015-10-19 11:15:00,10.3,10.31,10.3,10.31,219102.0,9.8337,9.8433,9.8337,9.8433,219102.0
2015-10-19 11:20:00,10.31,10.32,10.3,10.31,72456.0,9.8433,9.8528,9.8337,9.8433,72456.0
2015-10-19 11:25:00,10.31,10.32,10.31,10.31,39618.0,9.8433,9.8528,9.8433,9.8433,39618.0
2015-10-19 11:30:00,10.32,10.34,10.31,10.33,200664.0,9.8528,9.8719,9.8433,9.8624,200664.0
2015-10-19 11:35:00,10.34,10.35,10.33,10.35,51354.0,9.8719,9.8815,9.8624,9.8815,51354.0
2015-10-19 11:40:00,10.35,10.35,10.34,10.34,167790.0,9.8815,9.8815,9.8719,9.8719,167790.0
2015-10-19 11:45:00,10.35,10.35,10.33,10.35,19710.0,9.8815,9.8815,9.8624,9.8815,19710.0
2015-10-19 11:50:00,10.35,10.37,10.35,10.35,101736.0,9.8815,9.9006,9.8815,9.8815,101736.0
2015-10-19 11:55:00,10.36,10.36,10.33,10.34,43200.0,9.891,9.891,9.8624,9.8719,43200.0
2015-10-19 12:00:00,10.34,10.36,10.32,10.32,98430.0,9.8719,9.891,9.8528,9.8528,98430.0
2015-10-19 12:05:00,10.32,10.33,10.31,10.32,99510.0,9.8528,9.8624,9.8433,9.8528,99510.0
2015-10-19 12:10:00,10.33,10.33,10.32,10.32,33132.0,9.8624,9.8624,9.8528,9.8528,33132.0
2015-10-19 12:15:00,10.33,10.33,10.31,10.31,32160.0,9.8624,9.8624,9.8433,9.8433,32160.0
2015-10-19 12:20:00,10.31,10.32,10.29,10.3,151086.0,9.8433,9.8528,9.8242,9.8337,151086.0
2015-10-19 12:25:00,10.3,10.31,10.29,10.31,31260.0,9.8337,9.8433,9.8242,9.8433,31260.0
2015-10-19 12:30:00,10.31,10.31,10.3,10.31,52740.0,9.8433,9.8433,9.8337,9.8433,52740.0
2015-10-19 12:35:00,10.31,10.33,10.31,10.32,203892.0,9.8433,9.8624,9.8433,9.8528,203892.0
2015-10-19 12:40:00,10.33,10.33,10.33,10.33,131766.0,9.8624,9.8624,9.8624,9.8624,131766.0
2015-10-19 12:45:00,10.33,10.34,10.31,10.32,73908.0,9.8624,9.8719,9.8433,9.8528,73908.0
2015-10-19 12:50:00,10.32,10.32,10.3,10.31,109644.0,9.8528,9.8528,9.8337,9.8433,109644.0
2015-10-19 12:55:00,10.31,10.32,10.31,10.31,53886.0,9.8433,9.8528,9.8433,9.8433,53886.0
2015-10-19 13:00:00,10.33,10.33,10.31,10.32,58350.0,9.8624,9.8624,9.8433,9.8528,58350.0
2015-10-19 13:05:00,10.31,10.31,10.3,10.3,77892.0,9.8433,9.8433,9.8337,9.8337,77892.0
2015-10-19 13:10:00,10.3,10.31,10.28,10.28,200700.0,9.8337,9.8433,9.8146,9.8146,200700.0
2015-10-19 13:15:00,10.29,10.29,10.27,10.27,93900.0,9.8242,9.8242,9.8051,9.8051,93900.0
2015-10-19 13:20:00,10.27,10.27,10.25,10.27,122520.0,9.8051,9.8051,9.786,9.8051,122520.0
2015-10-19 13:25:00,10.27,10.27,10.25,10.26,41490.0,9.8051,9.8051,9.786,9.7955,41490.0
2015-10-19 13:30:00,10.24,10.25,10.23,10.23,113904.0,9.7764,9.786,9.7669,9.7669,113904.0
2015-10-19 13:35:00,10.23,10.24,10.21,10.24,198054.0,9.7669,9.7764,9.7478,9.7764,198054.0
2015-10-19 13:40:00,10.23,10.26,10.23,10.24,125550.0,9.7669,9.7955,9.7669,9.7764,125550.0
2015-10-19 13:45:00,10.23,10.26,10.23,10.24,54330.0,9.7669,9.7955,9.7669,9.7764,54330.0
2015-10-19 13:50:00,10.25,10.27,10.25,10.27,77274.0,9.786,9.8051,9.786,9.8051,77274.0
2015-10-19 13:55:00,10.27,10.27,10.26,10.27,25800.0,9.8051,9.8051,9.7955,9.8051,25800.0
2015-10-19 14:00:00,10.27,10.27,10.24,10.26,84108.0,9.8051,9.8051,9.7764,9.7955,84108.0
2015-10-19 14:05:00,10.27,10.28,10.26,10.26,50400.0,9.8051,9.8146,9.7955,9.7955,50400.0
2015-10-19 14:10:00,10.26,10.28,10.25,10.28,60066.0,9.7955,9.8146,9.786,9.8146,60066.0
2015-10-19 14:15:00,10.28,10.28,10.25,10.26,27600.0,9.8146,9.8146,9.786,9.7955,27600.0
2015-10-19 14:20:00,10.25,10.25,10.24,10.25,70974.0,9.786,9.786,9.7764,9.786,70974.0
2015-10-19 14:25:00,10.25,10.25,10.25,10.25,1200.0,9.786,9.786,9.786,9.786,1200.0
2015-10-19 14:30:00,10.25,10.26,10.24,10.26,79320.0,9.786,9.7955,9.7764,9.7955,79320.0
2015-10-19 14:35:00,10.27,10.3,10.27,10.29,248556.0,9.8051,9.8337,9.8051,9.8242,248556.0
2015-10-19 14:40:00,10.28,10.29,10.28,10.28,14100.0,9.8146,9.8242,9.8146,9.8146,14100.0
2015-10-19 14:45:00,10.28,10.29,10.27,10.28,46704.0,9.8146,9.8242,9.8051,9.8146,46704.0
2015-10-19 14:50:00,10.27,10.29,10.27,10.28,97962.0,9.8051,9.8242,9.8051,9.8146,97962.0
2015-10-19 14:55:00,10.28,10.29,10.28,10.29,46500.0,9.8146,9.8242,9.8146,9.8242,46500.0
2015-10-19 15:00:00,10.29,10.32,10.29,10.31,127056.0,9.8242,9.8528,9.8242,9.8433,127056.0
2015-10-19 15:05:00,10.31,10.31,10.3,10.3,65514.0,9.8433,9.8433,9.8337,9.8337,65514.0
2015-10-19 15:10:00,10.3,10.32,10.3,10.31,101508.0,9.8337,9.8528,9.8337,9.8433,101508.0
2015-10-19 15:15:00,10.32,10.33,10.31,10.31,66708.0,9.8528,9.8624,9.8433,9.8433,66708.0
2015-10-19 15:20:00,10.31,10.34,10.31,10.34,45264.0,9.8433,9.8719,9.8433,9.8719,45264.0
2015-10-19 15:25:00,10.33,10.35,10.33,10.33,204972.0,9.8624,9.8815,9.8624,9.8624,204972.0
2015-10-19 15:30:00,10.33,10.34,10.31,10.31,220476.0,9.8624,9.8719,9.8433,9.8433,220476.0
2015-10-19 15:35:00,10.31,10.33,10.31,10.31,35490.0,9.8433,9.8624,9.8433,9.8433,35490.0
2015-10-19 15:40:00,10.31,10.32,10.3,10.31,52800.0,9.8433,9.8528,9.8337,9.8433,52800.0
2015-10-19 15:45:00,10.31,10.33,10.31,10.32,137634.0,9.8433,9.8624,9.8433,9.8528,137634.0
2015-10-19 15:50:00,10.32,10.33,10.31,10.33,136200.0,9.8528,9.8624,9.8433,9.8624,136200.0
2015-10-19 15:55:00,10.32,10.37,10.32,10.37,512220.0,9.8528,9.9006,9.8528,9.9006,512220.0
2015-10-20 09:30:00,10.29,10.31,10.28,10.3,430194.0,9.8242,9.8433,9.8146,9.8337,430194.0
2015-10-20 09:35:00,10.3,10.3,10.26,10.27,375120.0,9.8337,9.8337,9.7955,9.8051,375120.0
2015-10-20 09:40:00,10.27,10.28,10.26,10.28,140142.0,9.8051,9.8146,9.7955,9.8146,140142.0
2015-10-20 09:45:00,10.28,10.33,10.28,10.32,178266.0,9.8146,9.8624,9.8146,9.8528,178266.0
2015-10-20 09:50:00,10.32,10.34,10.32,10.34,187800.0,9.8528,9.8719,9.8528,9.8719,187800.0
2015-10-20 09:55:00,10.34,10.36,10.33,10.35,242514.0,9.8719,9.891,9.8624,9.8815,242514.0
2015-10-20 10:00:00,10.36,10.36,10.33,10.34,99180.0,9.891,9.891,9.8624,9.8719,99180.0
2015-10-20 10:05:00,10.35,10.38,10.35,10.37,325866.0,9.8815,9.9101,9.8815,9.9006,325866.0
2015-10-20 10:10:00,10.38,10.39,10.36,10.37,169518.0,9.9101,9.9197,9.891,9.9006,169518.0
2015-10-20 10:15:00,10.37,10.38,10.36,10.38,226704.0,9.9006,9.9101,9.891,9.9101,226704.0
2015-10-20 10:20:00,10.38,10.4,10.37,10.37,144630.0,9.9101,9.9292,9.9006,9.9006,144630.0
2015-10-20 10:25:00,10.38,10.38,10.37,10.38,69060.0,9.9101,9.9101,9.9006,9.9101,69060.0
2015-10-20 10:30:00,10.38,10.38,10.36,10.37,104202.0,9.9101,9.9101,9.891,9.9006,104202.0
2015-10-20 10:35:00,10.37,10.39,10.37,10.38,29658.0,9.9006,9.9197,9.9006,9.9101,29658.0
2015-10-20 10:40:00,10.39,10.43,10.39,10.42,431340.0,9.9197,9.9578,9.9197,9.9483,431340.0
2015-10-20 10:45:00,10.43,10.44,10.42,10.43,101544.0,9.9578,9.9674,9.9483,9.9578,101544.0
2015-10-20 10:50:00,10.42,10.44,10.42,10.43,110220.0,9.9483,9.9674,9.9483,9.9578,110220.0
2015-10-20 10:55:00,10.42,10.42,10.4,10.42,156654.0,9.9483,9.9483,9.9292,9.9483,156654.0
2015-10-20 11:00:00,10.42,10.42,10.38,10.39,203382.0,9.9483,9.9483,9.9101,9.9197,203382.0
2015-10-20 11:05:00,10.38,10.38,10.35,10.36,133182.0,9.9101,9.9101,9.8815,9.891,133182.0
2015-10-20 11:10:00,10.36,10.36,10.32,10.34,253506.0,9.891,9.891,9.8528,9.8719,253506.0
2015-10-20 11:15:00,10.33,10.35,10.32,10.35,158136.0,9.8624,9.8815,9.8528,9.8815,158136.0
2015-10-20 11:20:00,10.34,10.36,10.34,10.36,161982.0,9.8719,9.891,9.8719,9.891,161982.0
2015-10-20 11:25:00,10.36,10.38,10.36,10.38,64632.0,9.891,9.9101,9.891,9.9101,64632.0
2015-10-20 11:30:00,10.38,10.38,10.33,10.34,110634.0,9.9101,9.9101,9.8624,9.8719,110634.0
2015-10-20 11:35:00,10.34,10.35,10.33,10.35,39174.0,9.8719,9.8815,9.8624,9.8815,39174.0
2015-10-20 11:40:00,10.35,10.37,10.34,10.36,80112.0,9.8815,9.9006,9.8719,9.891,80112.0
2015-10-20 11:45:00,10.36,10.37,10.35,10.35,96810.0,9.891,9.9006,9.8815,9.8815,96810.0
2015-10-20 11:50:00,10.34,10.36,10.32,10.32,63792.0,9.8719,9.891,9.8528,9.8528,63792.0
2015-10-20 11:55:00,10.31,10.34,10.3,10.33,131730.0,9.8433,9.8719,9.8337,9.8624,131730.0
2015-10-20 12:00:00,10.33,10.33,10.3,10.3,101400.0,9.8624,9.8624,9.8337,9.8337,101400.0
2015-10-20 12:05:00,10.31,10.35,10.31,10.35,59400.0,9.8433,9.8815,9.8433,9.8815,59400.0
2015-10-20 12:10:00,10.35,10.35,10.33,10.33,142146.0,9.8815,9.8815,9.8624,9.8624,142146.0
2015-10-20 12:15:00,10.33,10.34,10.31,10.31,45132.0,9.8624,9.8719,9.8433,9.8433,45132.0
2015-10-20 12:20:00,10.31,10.31,10.29,10.3,51780.0,9.8433,9.8433,9.8242,9.8337,51780.0
2015-10-20 12:25:00,10.29,10.33,10.29,10.33,210180.0,9.8242,9.8624,9.8242,9.8624,210180.0
2015-10-20 12:30:00,10.33,10.33,10.3,10.31,35154.0,9.8624,9.8624,9.8337,9.8433,35154.0
2015-10-20 12:35:00,10.3,10.31,10.27,10.28,172962.0,9.8337,9.8433,9.8051,9.8146,172962.0
2015-10-20 12:40:00,10.29,10.31,10.28,10.31,206322.0,9.8242,9.8433,9.8146,9.8433,206322.0
2015-10-20 12:45:00,10.31,10.32,10.3,10.3,71514.0,9.8433,9.8528,9.8337,9.8337,71514.0
2015-10-20 12:50:00,10.3,10.31,10.3,10.31,63546.0,9.8337,9.8433,9.8337,9.8433,63546.0
2015-10-20 12:55:00,10.31,10.33,10.3,10.32,50526.0,9.8433,9.8624,9.8337,9.8528,50526.0
2015-10-20 13:00:00,10.31,10.32,10.3,10.3,40332.0,9.8433,9.8528,9.8337,9.8337,40332.0
2015-10-20 13:05:00,10.3,10.31,10.28,10.29,60276.0,9.8337,9.8433,9.8146,9.8242,60276.0
2015-10-20 13:10:00,10.29,10.31,10.29,10.31,20406.0,9.8242,9.8433,9.8242,9.8433,20406.0
2015-10-20 13:15:00,10.32,10.34,10.32,10.33,102546.0,9.8528,9.8719,9.8528,9.8624,102546.0
2015-10-20 13:20:00,10.31,10.32,10.3,10.3,49200.0,9.8433,9.8528,9.8337,9.8337,49200.0
2015-10-20 13:25:00,10.3,10.3,10.27,10.28,118626.0,9.8337,9.8337,9.8051,9.8146,118626.0
2015-10-20 13:30:00,10.28,10.28,10.26,10.28,197418.0,9.8146,9.8146,9.7955,9.8146,197418.0
2015-10-20 13:35:00,10.28,10.28,10.26,10.26,100542.0,9.8146,9.8146,9.7955,9.7955,100542.0
2015-10-20 13:40:00,10.27,10.28,10.27,10.27,128628.0,9.8051,9.8146,9.8051,9.8051,128628.0
2015-10-20 13:45:00,10.27,10.27,10.24,10.27,165144.0,9.8051,9.8051,9.7764,9.8051,165144.0
2015-10-20 13:50:00,10.26,10.27,10.24,10.27,201726.0,9.7955,9.8051,9.7764,9.8051,201726.0
2015-10-20 13:55:00,10.27,10.28,10.27,10.27,45822.0,9.8051,9.8146,9.8051,9.8051,45822.0
2015-10-20 14:00:00,10.27,10.28,10.25,10.28,41550.0,9.8051,9.8146,9.786,9.8146,41550.0
2015-10-20 14:05:00,10.28,10.28,10.26,10.26,62004.0,9.8146,9.8146,9.7955,9.7955,62004.0
2015-10-20 14:10:00,10.26,10.29,10.26,10.29,65760.0,9.7955,9.8242,9.7955,9.8242,65760.0
2015-10-20 14:15:00,10.29,10.29,10.27,10.29,47442.0,9.8242,9.8242,9.8051,9.8242,47442.0
2015-10-20 14:20:00,10.29,10.29,10.27,10.27,23070.0,9.8242,9.8242,9.8051,9.8051,23070.0
2015-10-20 14:25:00,10.28,10.3,10.27,10.3,36000.0,9.8146,9.8337,9.8051,9.8337,36000.0
2015-10-20 14:30:00,10.3,10.31,10.29,10.3,54864.0,9.8337,9.8433,9.8242,9.8337,54864.0
2015-10-20 14:35:00,10.3,10.3,10.28,10.29,70854.0,9.8337,9.8337,9.8146,9.8242,70854.0
2015-10-20 14:40:00,10.3,10.31,10.29,10.3,76200.0,9.8337,9.8433,9.8242,9.8337,76200.0
2015-10-20 14:45:00,10.3,10.32,10.3,10.32,85728.0,9.8337,9.8528,9.8337,9.8528,85728.0
2015-10-20 14:50:00,10.31,10.34,10.31,10.33,110958.0,9.8433,9.8719,9.8433,9.8624,110958.0
2015-10-20 14:55:00,10.34,10.35,10.32,10.35,194010.0,9.8719,9.8815,9.8528,9.8815,194010.0
2015-10-20 15:00:00,10.35,10.36,10.33,10.33,424650.0,9.8815,9.891,9.8624,9.8624,424650.0
2015-10-20 15:05:00,10.33,10.34,10.33,10.33,66924.0,9.8624,9.8719,9.8624,9.8624,66924.0
2015-10-20 15:10:00,10.33,10.35,10.33,10.34,138852.0,9.8624,9.8815,9.8624,9.8719,138852.0
2015-10-20 15:15:00,10.33,10.34,10.3,10.31,152100.0,9.8624,9.8719,9.8337,9.8433,152100.0
2015-10-20 15:20:00,10.31,10.35,10.31,10.34,102600.0,9.8433,9.8815,9.8433,9.8719,102600.0
2015-10-20 15:25:00,10.35,10.37,10.35,10.35,81876.0,9.8815,9.9006,9.8815,9.8815,81876.0
2015-10-20 15:30:00,10.35,10.36,10.32,10.33,72018.0,9.8815,9.891,9.8528,9.8624,72018.0
2015-10-20 15:35:00,10.33,10.35,10.32,10.34,175170.0,9.8624,9.8815,9.8528,9.8719,175170.0
2015-10-20 15:40:00,10.33,10.35,10.32,10.32,90900.0,9.8624,9.8815,9.8528,9.8528,90900.0
2015-10-20 15:45:00,10.33,10.33,10.29,10.31,278370.0,9.8624,9.8624,9.8242,9.8433,278370.0
2015-10-20 15:50:00,10.3,10.32,10.29,10.32,125418.0,9.8337,9.8528,9.8242,9.8528,125418.0
2015-10-20 15:55:00,10.32,10.33,10.3,10.32,194286.0,9.8528,9.8624,9.8337,9.8528,194286.0
2015-10-21 09:30:00,10.41,10.43,10.39,10.39,482088.0,9.9388,9.9578,9.9197,9.9197,482088.0
2015-10-21 09:35:00,10.39,10.4,10.36,10.36,194760.0,9.9197,9.9292,9.891,9.891,194760.0
2015-10-21 09:40:00,10.36,10.41,10.36,10.4,242574.0,9.891,9.9388,9.891,9.9292,242574.0
2015-10-21 09:45:00,10.4,10.42,10.38,10.39,169206.0,9.9292,9.9483,9.9101,9.9197,169206.0
2015-10-21 09:50:00,10.4,10.4,10.36,10.36,137760.0,9.9292,9.9292,9.891,9.891,137760.0
2015-10-21 09:55:00,10.36,10.38,10.35,10.38,292644.0,9.891,9.9101,9.8815,9.9101,292644.0
2015-10-21 10:00:00,10.37,10.37,10.32,10.33,306312.0,9.9006,9.9006,9.8528,9.8624,306312.0
2015-10-21 10:05:00,10.33,10.33,10.3,10.33,151464.0,9.8624,9.8624,9.8337,9.8624,151464.0
2015-10-21 10:10:00,10.33,10.33,10.31,10.31,238776.0,9.8624,9.8624,9.8433,9.8433,238776.0
2015-10-21 10:15:00,10.31,10.31,10.29,10.3,139992.0,9.8433,9.8433,9.8242,9.8337,139992.0
2015-10-21 10:20:00,10.29,10.29,10.27,10.27,221610.0,9.8242,9.8242,9.8051,9.8051,221610.0
2015-10-21 10:25:00,10.27,10.29,10.25,10.27,283722.0,9.8051,9.8242,9.786,9.8051,283722.0
2015-10-21 10:30:00,10.26,10.28,10.25,10.25,493044.0,9.7955,9.8146,9.786,9.786,493044.0
2015-10-21 10:35:00,10.25,10.29,10.24,10.27,322356.0,9.786,9.8242,9.7764,9.8051,322356.0
2015-10-21 10:40:00,10.27,10.31,10.27,10.31,267318.0,9.8051,9.8433,9.8051,9.8433,267318.0
2015-10-21 10:45:00,10.31,10.32,10.29,10.29,145224.0,9.8433,9.8528,9.8242,9.8242,145224.0
2015-10-21 10:50:00,10.3,10.31,10.28,10.3,136656.0,9.8337,9.8433,9.8146,9.8337,136656.0
2015-10-21 10:55:00,10.31,10.34,10.31,10.32,193986.0,9.8433,9.8719,9.8433,9.8528,193986.0
2015-10-21 11:00:00,10.33,10.33,10.31,10.31,97128.0,9.8624,9.8624,9.8433,9.8433,97128.0
2015-10-21 11:05:00,10.31,10.31,10.27,10.27,260112.0,9.8433,9.8433,9.8051,9.8051,260112.0
2015-10-21 11:10:00,10.27,10.27,10.25,10.26,215004.0,9.8051,9.8051,9.786,9.7955,215004.0
2015-10-21 11:15:00,10.27,10.31,10.27,10.3,112140.0,9.8051,9.8433,9.8051,9.8337,112140.0
2015-10-21 11:20:00,10.3,10.35,10.3,10.34,290562.0,9.8337,9.8815,9.8337,9.8719,290562.0
2015-10-21 11:25:00,10.34,10.36,10.33,10.33,121200.0,9.8719,9.891,9.8624,9.8624,121200.0
2015-10-21 11:30:00,10.34,10.38,10.33,10.38,490878.0,9.8719,9.9101,9.8624,9.9101,490878.0
2015-10-21 11:35:00,10.38,10.38,10.37,10.38,642918.0,9.9101,9.9101,9.9006,9.9101,642918.0
2015-10-21 11:40:00,10.38,10.38,10.36,10.38,233184.0,9.9101,9.9101,9.891,9.9101,233184.0
2015-10-21 11:45:00,10.37,10.37,10.36,10.36,140340.0,9.9006,9.9006,9.891,9.891,140340.0
2015-10-21 11:50:00,10.36,10.37,10.35,10.35,63768.0,9.891,9.9006,9.8815,9.8815,63768.0
2015-10-21 11:55:00,10.36,10.36,10.35,10.36,33516.0,9.891,9.891,9.8815,9.891,33516.0
2015-10-21 12:00:00,10.35,10.35,10.34,10.34,21780.0,9.8815,9.8815,9.8719,9.8719,21780.0
2015-10-21 12:05:00,10.34,10.37,10.34,10.36,31800.0,9.8719,9.9006,9.8719,9.891,31800.0
2015-10-21 12:10:00,10.35,10.37,10.34,10.37,249432.0,9.8815,9.9006,9.8719,9.9006,249432.0
2015-10-21 12:15:00,10.37,10.37,10.34,10.35,87678.0,9.9006,9.9006,9.8719,9.8815,87678.0
2015-10-21 12:20:00,10.36,10.36,10.36,10.36,10800.0,9.891,9.891,9.891,9.891,10800.0
2015-10-21 12:25:00,10.37,10.37,10.35,10.36,84840.0,9.9006,9.9006,9.8815,9.891,84840.0
2015-10-21 12:30:00,10.36,10.37,10.35,10.37,60288.0,9.891,9.9006,9.8815,9.9006,60288.0
2015-10-21 12:35:00,10.37,10.38,10.36,10.38,46440.0,9.9006,9.9101,9.891,9.9101,46440.0
2015-10-21 12:40:00,10.38,10.38,10.36,10.37,53346.0,9.9101,9.9101,9.891,9.9006,53346.0
2015-10-21 12:45:00,10.37,10.38,10.36,10.38,82494.0,9.9006,9.9101,9.891,9.9101,82494.0
2015-10-21 12:50:00,10.38,10.38,10.35,10.36,87882.0,9.9101,9.9101,9.8815,9.891,87882.0
2015-10-21 12:55:00,10.37,10.37,10.32,10.32,93468.0,9.9006,9.9006,9.8528,9.8528,93468.0
2015-10-21 13:00:00,10.32,10.32,10.28,10.29,383268.0,9.8528,9.8528,9.8146,9.8242,383268.0
2015-10-21 13:05:00,10.29,10.29,10.26,10.27,140004.0,9.8242,9.8242,9.7955,9.8051,140004.0
2015-10-21 13:10:00,10.28,10.28,10.26,10.27,107016.0,9.8146,9.8146,9.7955,9.8051,107016.0
2015-10-21 13:15:00,10.27,10.27,10.2,10.2,579126.0,9.8051,9.8051,9.7383,9.7383,579126.0
2015-10-21 13:20:00,10.2,10.21,10.18,10.21,290346.0,9.7383,9.7478,9.7192,9.7478,290346.0
2015-10-21 13:25:00,10.2,10.21,10.16,10.16,486798.0,9.7383,9.7478,9.7001,9.7001,486798.0
2015-10-21 13:30:00,10.15,10.2,10.15,10.19,290514.0,9.6905,9.7383,9.6905,9.7287,290514.0
2015-10-21 13:35:00,10.19,10.2,10.17,10.18,106950.0,9.7287,9.7383,9.7096,9.7192,106950.0
2015-10-21 13:40:00,10.19,10.23,10.18,10.22,286602.0,9.7287,9.7669,9.7192,9.7574,286602.0
2015-10-21 13:45:00,10.21,10.22,10.19,10.21,67320.0,9.7478,9.7574,9.7287,9.7478,67320.0
2015-10-21 13:50:00,10.2,10.24,10.19,10.22,122436.0,9.7383,9.7764,9.7287,9.7574,122436.0
2015-10-21 13:55:00,10.23,10.24,10.2,10.2,139008.0,9.7669,9.7764,9.7383,9.7383,139008.0
2015-10-21 14:00:00,10.19,10.21,10.17,10.18,124596.0,9.7287,9.7478,9.7096,9.7192,124596.0
2015-10-21 14:05:00,10.18,10.23,10.17,10.21,224604.0,9.7192,9.7669,9.7096,9.7478,224604.0
2015-10-21 14:10:00,10.21,10.22,10.2,10.22,38022.0,9.7478,9.7574,9.7383,9.7574,38022.0
2015-10-21 14:15:00,10.22,10.24,10.21,10.24,69180.0,9.7574,9.7764,9.7478,9.7764,69180.0
2015-10-21 14:20:00,10.24,10.24,10.21,10.21,42000.0,9.7764,9.7764,9.7478,9.7478,42000.0
2015-10-21 14:25:00,10.21,10.24,10.2,10.23,113424.0,9.7478,9.7764,9.7383,9.7669,113424.0
2015-10-21 14:30:00,10.23,10.25,10.22,10.24,272034.0,9.7669,9.786,9.7574,9.7764,272034.0
2015-10-21 14:35:00,10.25,10.31,10.24,10.3,759372.0,9.786,9.8433,9.7764,9.8337,759372.0
2015-10-21 14:40:00,10.31,10.32,10.3,10.31,256152.0,9.8433,9.8528,9.8337,9.8433,256152.0
2015-10-21 14:45:00,10.31,10.31,10.28,10.3,76980.0,9.8433,9.8433,9.8146,9.8337,76980.0
2015-10-21 14:50:00,10.3,10.3,10.28,10.29,71838.0,9.8337,9.8337,9.8146,9.8242,71838.0
2015-10-21 14:55:00,10.29,10.29,10.27,10.27,103662.0,9.8242,9.8242,9.8051,9.8051,103662.0
2015-10-21 15:00:00,10.28,10.3,10.28,10.3,68268.0,9.8146,9.8337,9.8146,9.8337,68268.0
2015-10-21 15:05:00,10.3,10.32,10.29,10.31,164442.0,9.8337,9.8528,9.8242,9.8433,164442.0
2015-10-21 15:10:00,10.31,10.32,10.24,10.25,199668.0,9.8433,9.8528,9.7764,9.786,199668.0
2015-10-21 15:15:00,10.24,10.24,10.2,10.2,942858.0,9.7764,9.7764,9.7383,9.7383,942858.0
2015-10-21 15:20:00,10.2,10.24,10.19,10.22,149148.0,9.7383,9.7764,9.7287,9.7574,149148.0
2015-10-21 15:25:00,10.23,10.23,10.21,10.23,68226.0,9.7669,9.7669,9.7478,9.7669,68226.0
2015-10-21 15:30:00,10.21,10.22,10.19,10.22,123390.0,9.7478,9.7574,9.7287,9.7574,123390.0
2015-10-21 15:35:00,10.22,10.22,10.19,10.21,148482.0,9.7574,9.7574,9.7287,9.7478,148482.0
2015-10-21 15:40:00,10.2,10.2,10.15,10.16,422352.0,9.7383,9.7383,9.6905,9.7001,422352.0
2015-10-21 15:45:00,10.15,10.17,10.13,10.15,373938.0,9.6905,9.7096,9.6714,9.6905,373938.0
2015-10-21 15:50:00,10.15,10.15,10.13,10.13,406350.0,9.6905,9.6905,9.6714,9.6714,406350.0
2015-10-21 15:55:00,10.13,10.14,10.1,10.13,397212.0,9.6714,9.681,9.6428,9.6714,397212.0
2015-10-22 09:30:00,10.3,10.37,10.3,10.34,599982.0,9.8337,9.9006,9.8337,9.8719,599982.0
2015-10-22 09:35:00,10.34,10.34,10.28,10.33,375306.0,9.8719,9.8719,9.8146,9.8624,375306.0
2015-10-22 09:40:00,10.33,10.4,10.33,10.39,648966.0,9.8624,9.9292,9.8624,9.9197,648966.0
2015-10-22 09:45:00,10.39,10.42,10.38,10.42,2286042.0,9.9197,9.9483,9.9101,9.9483,2286042.0
2015-10-22 09:50:00,10.42,10.45,10.42,10.44,648450.0,9.9483,9.9769,9.9483,9.9674,648450.0
2015-10-22 09:55:00,10.44,10.45,10.42,10.45,848004.0,9.9674,9.9769,9.9483,9.9769,848004.0
2015-10-22 10:00:00,10.45,10.47,10.43,10.46,791010.0,9.9769,9.996,9.9578,9.9865,791010.0
2015-10-22 10:05:00,10.45,10.49,10.45,10.46,1262472.0,9.9769,10.0151,9.9769,9.9865,1262472.0
2015-10-22 10:10:00,10.46,10.47,10.44,10.46,710052.0,9.9865,9.996,9.9674,9.9865,710052.0
2015-10-22 10:15:00,10.46,10.5,10.45,10.5,1367520.0,9.9865,10.0247,9.9769,10.0247,1367520.0
2015-10-22 10:20:00,10.5,10.5,10.48,10.49,584268.0,10.0247,10.0247,10.0056,10.0151,584268.0
2015-10-22 10:25:00,10.49,10.49,10.45,10.46,260538.0,10.0151,10.0151,9.9769,9.9865,260538.0
2015-10-22 10:30:00,10.46,10.46,10.44,10.45,273108.0,9.9865,9.9865,9.9674,9.9769,273108.0
2015-10-22 10:35:00,10.45,10.48,10.45,10.46,303126.0,9.9769,10.0056,9.9769,9.9865,303126.0
2015-10-22 10:40:00,10.46,10.49,10.45,10.48,180264.0,9.9865,10.0151,9.9769,10.0056,180264.0
2015-10-22 10:45:00,10.48,10.52,10.48,10.52,550266.0,10.0056,10.0438,10.0056,10.0438,550266.0
2015-10-22 10:50:00,10.52,10.52,10.5,10.5,83706.0,10.0438,10.0438,10.0247,10.0247,83706.0
2015-10-22 10:55:00,10.5,10.54,10.5,10.54,207834.0,10.0247,10.0629,10.0247,10.0629,207834.0
2015-10-22 11:00:00,10.54,10.54,10.52,10.54,159834.0,10.0629,10.0629,10.0438,10.0629,159834.0
2015-10-22 11:05:00,10.54,10.54,10.53,10.53,44760.0,10.0629,10.0629,10.0533,10.0533,44760.0
2015-10-22 11:10:00,10.53,10.55,10.53,10.54,87108.0,10.0533,10.0724,10.0533,10.0629,87108.0
2015-10-22 11:15:00,10.54,10.55,10.53,10.53,176490.0,10.0629,10.0724,10.0533,10.0533,176490.0
2015-10-22 11:20:00,10.53,10.53,10.52,10.53,162798.0,10.0533,10.0533,10.0438,10.0533,162798.0
2015-10-22 11:25:00,10.53,10.53,10.51,10.52,256518.0,10.0533,10.0533,10.0342,10.0438,256518.0
2015-10-22 11:30:00,10.52,10.52,10.5,10.51,351324.0,10.0438,10.0438,10.0247,10.0342,351324.0
2015-10-22 11:35:00,10.51,10.53,10.5,10.53,146838.0,10.0342,10.0533,10.0247,10.0533,146838.0
2015-10-22 11:40:00,10.53,10.54,10.52,10.53,258924.0,10.0533,10.0629,10.0438,10.0533,258924.0
2015-10-22 11:45:00,10.54,10.57,10.54,10.57,351174.0,10.0629,10.0915,10.0629,10.0915,351174.0
2015-10-22 11:50:00,10.57,10.59,10.56,10.56,1127676.0,10.0915,10.1106,10.082,10.082,1127676.0
2015-10-22 11:55:00,10.56,10.57,10.55,10.56,105798.0,10.082,10.0915,10.0724,10.082,105798.0
2015-10-22 12:00:00,10.56,10.56,10.55,10.56,91476.0,10.082,10.082,10.0724,10.082,91476.0
2015-10-22 12:05:00,10.57,10.58,10.56,10.58,84750.0,10.0915,10.1011,10.082,10.1011,84750.0
2015-10-22 12:10:00,10.58,10.58,10.57,10.58,243060.0,10.1011,10.1011,10.0915,10.1011,243060.0
2015-10-22 12:15:00,10.58,10.59,10.58,10.58,198084.0,10.1011,10.1106,10.1011,10.1011,198084.0
2015-10-22 12:20:00,10.59,10.62,10.59,10.61,511872.0,10.1106,10.1392,10.1106,10.1297,511872.0
2015-10-22 12:25:00,10.61,10.65,10.61,10.65,515844.0,10.1297,10.1679,10.1297,10.1679,515844.0
2015-10-22 12:30:00,10.64,10.66,10.63,10.64,176010.0,10.1583,10.1774,10.1488,10.1583,176010.0
2015-10-22 12:35:00,10.64,10.66,10.64,10.66,251238.0,10.1583,10.1774,10.1583,10.1774,251238.0
2015-10-22 12:40:00,10.66,10.68,10.66,10.67,612948.0,10.1774,10.1965,10.1774,10.187,612948.0
2015-10-22 12:45:00,10.67,10.67,10.66,10.67,123294.0,10.187,10.187,10.1774,10.187,123294.0
2015-10-22 12:50:00,10.66,10.67,10.64,10.65,226170.0,10.1774,10.187,10.1583,10.1679,226170.0
2015-10-22 12:55:00,10.65,10.66,10.63,10.66,171528.0,10.1679,10.1774,10.1488,10.1774,171528.0
2015-10-22 13:00:00,10.66,10.66,10.64,10.65,126870.0,10.1774,10.1774,10.1583,10.1679,126870.0
2015-10-22 13:05:00,10.65,10.66,10.65,10.66,131724.0,10.1679,10.1774,10.1679,10.1774,131724.0
2015-10-22 13:10:00,10.66,10.67,10.65,10.67,236760.0,10.1774,10.187,10.1679,10.187,236760.0
2015-10-22 13:15:00,10.67,10.67,10.65,10.65,273222.0,10.187,10.187,10.1679,10.1679,273222.0
2015-10-22 13:20:00,10.65,10.67,10.64,10.65,198180.0,10.1679,10.187,10.1583,10.1679,198180.0
2015-10-22 13:25:00,10.65,10.65,10.62,10.63,139194.0,10.1679,10.1679,10.1392,10.1488,139194.0
2015-10-22 13:30:00,10.63,10.64,10.63,10.63,104088.0,10.1488,10.1583,10.1488,10.1488,104088.0
2015-10-22 13:35:00,10.63,10.64,10.63,10.63,53622.0,10.1488,10.1583,10.1488,10.1488,53622.0
2015-10-22 13:40:00,10.63,10.64,10.61,10.61,133770.0,10.1488,10.1583,10.1297,10.1297,133770.0
2015-10-22 13:45:00,10.61,10.62,10.6,10.6,117450.0,10.1297,10.1392,10.1202,10.1202,117450.0
2015-10-22 13:50:00,10.6,10.6,10.58,10.58,206856.0,10.1202,10.1202,10.1011,10.1011,206856.0
2015-10-22 13:55:00,10.59,10.6,10.58,10.58,315342.0,10.1106,10.1202,10.1011,10.1011,315342.0
2015-10-22 14:00:00,10.57,10.58,10.55,10.55,351018.0,10.0915,10.1011,10.0724,10.0724,351018.0
2015-10-22 14:05:00,10.55,10.55,10.52,10.53,193290.0,10.0724,10.0724,10.0438,10.0533,193290.0
2015-10-22 14:10:00,10.53,10.55,10.52,10.53,312180.0,10.0533,10.0724,10.0438,10.0533,312180.0
2015-10-22 14:15:00,10.53,10.53,10.49,10.49,466698.0,10.0533,10.0533,10.0151,10.0151,466698.0
2015-10-22 14:20:00,10.49,10.53,10.47,10.51,229770.0,10.0151,10.0533,9.996,10.0342,229770.0
2015-10-22 14:25:00,10.52,10.56,10.52,10.54,543660.0,10.0438,10.082,10.0438,10.0629,543660.0
2015-10-22 14:30:00,10.55,10.55,10.51,10.53,91200.0,10.0724,10.0724,10.0342,10.0533,91200.0
2015-10-22 14:35:00,10.54,10.57,10.54,10.57,298830.0,10.0629,10.0915,10.0629,10.0915,298830.0
2015-10-22 14:40:00,10.57,10.59,10.56,10.57,253728.0,10.0915,10.1106,10.082,10.0915,253728.0
2015-10-22 14:45:00,10.57,10.59,10.57,10.59,278292.0,10.0915,10.1106,10.0915,10.1106,278292.0
2015-10-22 14:50:00,10.6,10.63,10.58,10.62,266742.0,10.1202,10.1488,10.1011,10.1392,266742.0
2015-10-22 14:55:00,10.62,10.64,10.61,10.64,166818.0,10.1392,10.1583,10.1297,10.1583,166818.0
2015-10-22 15:00:00,10.64,10.64,10.6,10.63,82860.0,10.1583,10.1583,10.1202,10.1488,82860.0
2015-10-22 15:05:00,10.63,10.63,10.58,10.58,324318.0,10.1488,10.1488,10.1011,10.1011,324318.0
2015-10-22 15:10:00,10.58,10.61,10.58,10.61,174054.0,10.1011,10.1297,10.1011,10.1297,174054.0
2015-10-22 15:15:00,10.61,10.63,10.6,10.61,205038.0,10.1297,10.1488,10.1202,10.1297,205038.0
2015-10-22 15:20:00,10.6,10.63,10.59,10.61,388644.0,10.1202,10.1488,10.1106,10.1297,388644.0
2015-10-22 15:25:00,10.62,10.67,10.61,10.67,423438.0,10.1392,10.187,10.1297,10.187,423438.0
2015-10-22 15:30:00,10.67,10.67,10.64,10.64,297318.0,10.187,10.187,10.1583,10.1583,297318.0
2015-10-22 15:35:00,10.64,10.65,10.62,10.63,123738.0,10.1583,10.1679,10.1392,10.1488,123738.0
2015-10-22 15:40:00,10.63,10.64,10.62,10.64,291648.0,10.1488,10.1583,10.1392,10.1583,291648.0
2015-10-22 15:45:00,10.64,10.66,10.61,10.62,410352.0,10.1583,10.1774,10.1297,10.1392,410352.0
2015-10-22 15:50:00,10.62,10.62,10.6,10.61,208062.0,10.1392,10.1392,10.1202,10.1297,208062.0
2015-10-22 15:55:00,10.61,10.65,10.61,10.64,590592.0,10.1297,10.1679,10.1297,10.1583,590592.0
2015-10-23 09:30:00,10.97,10.97,10.92,10.95,1006470.0,10.4734,10.4734,10.4257,10.4543,1006470.0
2015-10-23 09:35:00,10.94,10.95,10.9,10.94,536898.0,10.4448,10.4543,10.4066,10.4448,536898.0
2015-10-23 09:40:00,10.94,10.98,10.92,10.98,628356.0,10.4448,10.483,10.4257,10.483,628356.0
2015-10-23 09:45:00,10.97,10.99,10.97,10.98,671100.0,10.4734,10.4925,10.4734,10.483,671100.0
2015-10-23 09:50:00,10.99,11.01,10.98,11.0,450630.0,10.4925,10.5116,10.483,10.502,450630.0
2015-10-23 09:55:00,11.0,11.04,11.0,11.03,587268.0,10.502,10.5402,10.502,10.5307,587268.0
2015-10-23 10:00:00,11.04,11.04,10.97,11.01,352920.0,10.5402,10.5402,10.4734,10.5116,352920.0
2015-10-23 10:05:00,11.0,11.01,10.97,10.99,291534.0,10.502,10.5116,10.4734,10.4925,291534.0
2015-10-23 10:10:00,10.99,11.0,10.94,10.95,529662.0,10.4925,10.502,10.4448,10.4543,529662.0
2015-10-23 10:15:00,10.94,10.96,10.91,10.93,216288.0,10.4448,10.4639,10.4161,10.4352,216288.0
2015-10-23 10:20:00,10.93,10.95,10.91,10.93,341682.0,10.4352,10.4543,10.4161,10.4352,341682.0
2015-10-23 10:25:00,10.93,10.96,10.91,10.92,131994.0,10.4352,10.4639,10.4161,10.4257,131994.0
2015-10-23 10:30:00,10.92,10.96,10.92,10.95,103200.0,10.4257,10.4639,10.4257,10.4543,103200.0
2015-10-23 10:35:00,10.95,10.96,10.93,10.94,338700.0,10.4543,10.4639,10.4352,10.4448,338700.0
2015-10-23 10:40:00,10.95,10.99,10.93,10.97,167796.0,10.4543,10.4925,10.4352,10.4734,167796.0
2015-10-23 10:45:00,10.97,10.97,10.92,10.92,202080.0,10.4734,10.4734,10.4257,10.4257,202080.0
2015-10-23 10:50:00,10.92,10.94,10.9,10.92,286542.0,10.4257,10.4448,10.4066,10.4257,286542.0
2015-10-23 10:55:00,10.92,10.92,10.88,10.92,455592.0,10.4257,10.4257,10.3875,10.4257,455592.0
2015-10-23 11:00:00,10.92,10.95,10.91,10.93,230868.0,10.4257,10.4543,10.4161,10.4352,230868.0
2015-10-23 11:05:00,10.93,10.96,10.93,10.94,170802.0,10.4352,10.4639,10.4352,10.4448,170802.0
2015-10-23 11:10:00,10.94,10.95,10.91,10.91,122022.0,10.4448,10.4543,10.4161,10.4161,122022.0
2015-10-23 11:15:00,10.91,10.91,10.87,10.88,389172.0,10.4161,10.4161,10.3779,10.3875,389172.0
2015-10-23 11:20:00,10.88,10.91,10.87,10.88,163842.0,10.3875,10.4161,10.3779,10.3875,163842.0
2015-10-23 11:25:00,10.88,10.89,10.85,10.87,296820.0,10.3875,10.397,10.3588,10.3779,296820.0
2015-10-23 11:30:00,10.86,10.87,10.85,10.85,113724.0,10.3684,10.3779,10.3588,10.3588,113724.0
2015-10-23 11:35:00,10.85,10.85,10.81,10.83,218160.0,10.3588,10.3588,10.3206,10.3397,218160.0
2015-10-23 11:40:00,10.83,10.87,10.83,10.87,149562.0,10.3397,10.3779,10.3397,10.3779,149562.0
2015-10-23 11:45:00,10.86,10.89,10.85,10.87,97206.0,10.3684,10.397,10.3588,10.3779,97206.0
2015-10-23 11:50:00,10.86,10.88,10.85,10.87,110358.0,10.3684,10.3875,10.3588,10.3779,110358.0
2015-10-23 11:55:00,10.87,10.88,10.83,10.84,101046.0,10.3779,10.3875,10.3397,10.3493,101046.0
2015-10-23 12:00:00,10.85,10.87,10.82,10.87,130656.0,10.3588,10.3779,10.3302,10.3779,130656.0
2015-10-23 12:05:00,10.87,10.87,10.84,10.85,83268.0,10.3779,10.3779,10.3493,10.3588,83268.0
2015-10-23 12:10:00,10.85,10.86,10.84,10.86,68214.0,10.3588,10.3684,10.3493,10.3684,68214.0
2015-10-23 12:15:00,10.84,10.88,10.84,10.88,125862.0,10.3493,10.3875,10.3493,10.3875,125862.0
2015-10-23 12:20:00,10.87,10.9,10.87,10.89,187998.0,10.3779,10.4066,10.3779,10.397,187998.0
2015-10-23 12:25:00,10.89,10.92,10.89,10.91,219492.0,10.397,10.4257,10.397,10.4161,219492.0
2015-10-23 12:30:00,10.91,10.92,10.9,10.9,37200.0,10.4161,10.4257,10.4066,10.4066,37200.0
2015-10-23 12:35:00,10.91,10.91,10.9,10.9,68664.0,10.4161,10.4161,10.4066,10.4066,68664.0
2015-10-23 12:40:00,10.9,10.9,10.88,10.9,61782.0,10.4066,10.4066,10.3875,10.4066,61782.0
2015-10-23 12:45:00,10.9,10.92,10.88,10.91,70368.0,10.4066,10.4257,10.3875,10.4161,70368.0
2015-10-23 12:50:00,10.91,10.91,10.89,10.89,52800.0,10.4161,10.4161,10.397,10.397,52800.0
2015-10-23 12:55:00,10.89,10.92,10.89,10.92,109386.0,10.397,10.4257,10.397,10.4257,109386.0
2015-10-23 13:00:00,10.91,10.92,10.88,10.89,105480.0,10.4161,10.4257,10.3875,10.397,105480.0
2015-10-23 13:05:00,10.89,10.91,10.87,10.9,285756.0,10.397,10.4161,10.3779,10.4066,285756.0
2015-10-23 13:10:00,10.89,10.91,10.89,10.91,30486.0,10.397,10.4161,10.397,10.4161,30486.0
2015-10-23 13:15:00,10.91,10.92,10.91,10.92,64746.0,10.4161,10.4257,10.4161,10.4257,64746.0
2015-10-23 13:20:00,10.92,10.94,10.91,10.94,97470.0,10.4257,10.4448,10.4161,10.4448,97470.0
2015-10-23 13:25:00,10.94,10.96,10.93,10.94,228690.0,10.4448,10.4639,10.4352,10.4448,228690.0
2015-10-23 13:30:00,10.95,10.96,10.95,10.96,191814.0,10.4543,10.4639,10.4543,10.4639,191814.0
2015-10-23 13:35:00,10.96,10.98,10.96,10.96,352008.0,10.4639,10.483,10.4639,10.4639,352008.0
2015-10-23 13:40:00,10.96,10.97,10.95,10.96,286254.0,10.4639,10.4734,10.4543,10.4639,286254.0
2015-10-23 13:45:00,10.96,10.99,10.96,10.99,189972.0,10.4639,10.4925,10.4639,10.4925,189972.0
2015-10-23 13:50:00,10.99,10.99,10.98,10.98,49122.0,10.4925,10.4925,10.483,10.483,49122.0
2015-10-23 13:55:00,10.98,10.99,10.96,10.97,238350.0,10.483,10.4925,10.4639,10.4734,238350.0
2015-10-23 14:00:00,10.97,10.98,10.96,10.98,88410.0,10.4734,10.483,10.4639,10.483,88410.0
2015-10-23 14:05:00,10.98,10.99,10.98,10.99,34872.0,10.483,10.4925,10.483,10.4925,34872.0
2015-10-23 14:10:00,10.98,10.99,10.95,10.95,134754.0,10.483,10.4925,10.4543,10.4543,134754.0
2015-10-23 14:15:00,10.96,10.99,10.96,10.98,63858.0,10.4639,10.4925,10.4639,10.483,63858.0
2015-10-23 14:20:00,10.99,11.01,10.98,11.0,640890.0,10.4925,10.5116,10.483,10.502,640890.0
2015-10-23 14:25:00,11.01,11.02,11.0,11.0,141480.0,10.5116,10.5211,10.502,10.502,141480.0
2015-10-23 14:30:00,11.0,11.01,11.0,11.0,234612.0,10.502,10.5116,10.502,10.502,234612.0
2015-10-23 14:35:00,11.0,11.03,11.0,11.03,214866.0,10.502,10.5307,10.502,10.5307,214866.0
2015-10-23 14:40:00,11.03,11.06,11.03,11.05,246624.0,10.5307,10.5593,10.5307,10.5498,246624.0
2015-10-23 14:45:00,11.05,11.06,11.05,11.06,245004.0,10.5498,10.5593,10.5498,10.5593,245004.0
2015-10-23 14:50:00,11.06,11.06,11.04,11.04,169164.0,10.5593,10.5593,10.5402,10.5402,169164.0
2015-10-23 14:55:00,11.04,11.05,11.03,11.03,122298.0,10.5402,10.5498,10.5307,10.5307,122298.0
2015-10-23 15:00:00,11.03,11.05,11.03,11.04,107646.0,10.5307,10.5498,10.5307,10.5402,107646.0
2015-10-23 15:05:00,11.04,11.04,11.0,11.02,954432.0,10.5402,10.5402,10.502,10.5211,954432.0
2015-10-23 15:10:00,11.02,11.03,11.0,11.0,1213602.0,10.5211,10.5307,10.502,10.502,1213602.0
2015-10-23 15:15:00,11.0,11.01,10.99,10.99,102972.0,10.502,10.5116,10.4925,10.4925,102972.0
2015-10-23 15:20:00,10.99,11.0,10.98,10.98,373674.0,10.4925,10.502,10.483,10.483,373674.0
2015-10-23 15:25:00,10.98,10.98,10.95,10.97,136698.0,10.483,10.483,10.4543,10.4734,136698.0
2015-10-23 15:30:00,10.97,10.99,10.97,10.99,260808.0,10.4734,10.4925,10.4734,10.4925,260808.0
2015-10-23 15:35:00,10.98,11.0,10.97,10.99,221712.0,10.483,10.502,10.4734,10.4925,221712.0
2015-10-23 15:40:00,10.99,11.01,10.98,10.99,324186.0,10.4925,10.5116,10.483,10.4925,324186.0
2015-10-23 15:45:00,11.0,11.02,11.0,11.01,273228.0,10.502,10.5211,10.502,10.5116,273228.0
2015-10-23 15:50:00,11.01,11.02,11.0,11.01,253482.0,10.5116,10.5211,10.502,10.5116,253482.0
2015-10-23 15:55:00,11.0,11.01,10.99,11.0,397290.0,10.502,10.5116,10.4925,10.502,397290.0
2015-10-26 09:30:00,10.97,10.97,10.93,10.96,571986.0,10.4734,10.4734,10.4352,10.4639,571986.0
2015-10-26 09:35:00,10.97,10.97,10.94,10.95,254856.0,10.4734,10.4734,10.4448,10.4543,254856.0
2015-10-26 09:40:00,10.94,10.95,10.91,10.92,101262.0,10.4448,10.4543,10.4161,10.4257,101262.0
2015-10-26 09:45:00,10.92,10.94,10.89,10.89,141078.0,10.4257,10.4448,10.397,10.397,141078.0
2015-10-26 09:50:00,10.89,10.9,10.88,10.89,101970.0,10.397,10.4066,10.3875,10.397,101970.0
2015-10-26 09:55:00,10.9,10.91,10.88,10.88,88320.0,10.4066,10.4161,10.3875,10.3875,88320.0
2015-10-26 10:00:00,10.88,10.9,10.85,10.87,307128.0,10.3875,10.4066,10.3588,10.3779,307128.0
2015-10-26 10:05:00,10.88,10.91,10.88,10.91,103362.0,10.3875,10.4161,10.3875,10.4161,103362.0
2015-10-26 10:10:00,10.91,10.91,10.87,10.87,162318.0,10.4161,10.4161,10.3779,10.3779,162318.0
2015-10-26 10:15:00,10.87,10.88,10.87,10.88,101100.0,10.3779,10.3875,10.3779,10.3875,101100.0
2015-10-26 10:20:00,10.88,10.91,10.87,10.87,64806.0,10.3875,10.4161,10.3779,10.3779,64806.0
2015-10-26 10:25:00,10.89,10.92,10.88,10.9,277068.0,10.397,10.4257,10.3875,10.4066,277068.0
2015-10-26 10:30:00,10.91,10.92,10.89,10.89,158124.0,10.4161,10.4257,10.397,10.397,158124.0
2015-10-26 10:35:00,10.9,10.92,10.9,10.92,143340.0,10.4066,10.4257,10.4066,10.4257,143340.0
2015-10-26 10:40:00,10.92,10.94,10.92,10.92,181314.0,10.4257,10.4448,10.4257,10.4257,181314.0
2015-10-26 10:45:00,10.92,10.95,10.92,10.93,144096.0,10.4257,10.4543,10.4257,10.4352,144096.0
2015-10-26 10:50:00,10.94,10.95,10.92,10.95,115380.0,10.4448,10.4543,10.4257,10.4543,115380.0
2015-10-26 10:55:00,10.95,10.95,10.93,10.94,66540.0,10.4543,10.4543,10.4352,10.4448,66540.0
2015-10-26 11:00:00,10.94,10.94,10.92,10.94,26166.0,10.4448,10.4448,10.4257,10.4448,26166.0
2015-10-26 11:05:00,10.94,10.94,10.92,10.94,35874.0,10.4448,10.4448,10.4257,10.4448,35874.0
2015-10-26 11:10:00,10.94,10.95,10.93,10.93,56766.0,10.4448,10.4543,10.4352,10.4352,56766.0
2015-10-26 11:15:00,10.93,10.93,10.9,10.91,132888.0,10.4352,10.4352,10.4066,10.4161,132888.0
2015-10-26 11:20:00,10.91,10.91,10.9,10.91,46236.0,10.4161,10.4161,10.4066,10.4161,46236.0
2015-10-26 11:25:00,10.91,10.91,10.9,10.9,57804.0,10.4161,10.4161,10.4066,10.4066,57804.0
2015-10-26 11:30:00,10.9,10.92,10.89,10.91,41388.0,10.4066,10.4257,10.397,10.4161,41388.0
2015-10-26 11:35:00,10.92,10.94,10.9,10.91,50280.0,10.4257,10.4448,10.4066,10.4161,50280.0
2015-10-26 11:40:00,10.91,10.91,10.9,10.91,41610.0,10.4161,10.4161,10.4066,10.4161,41610.0
2015-10-26 11:45:00,10.92,10.92,10.92,10.92,14400.0,10.4257,10.4257,10.4257,10.4257,14400.0
2015-10-26 11:50:00,10.9,10.91,10.89,10.9,34692.0,10.4066,10.4161,10.397,10.4066,34692.0
2015-10-26 11:55:00,10.91,10.91,10.9,10.9,3000.0,10.4161,10.4161,10.4066,10.4066,3000.0
2015-10-26 12:00:00,10.91,10.91,10.88,10.88,120900.0,10.4161,10.4161,10.3875,10.3875,120900.0
2015-10-26 12:05:00,10.88,10.9,10.88,10.89,60384.0,10.3875,10.4066,10.3875,10.397,60384.0
2015-10-26 12:10:00,10.89,10.9,10.88,10.89,27000.0,10.397,10.4066,10.3875,10.397,27000.0
2015-10-26 12:15:00,10.9,10.9,10.89,10.9,15654.0,10.4066,10.4066,10.397,10.4066,15654.0
2015-10-26 12:20:00,10.9,10.92,10.89,10.92,59004.0,10.4066,10.4257,10.397,10.4257,59004.0
2015-10-26 12:25:00,10.92,10.93,10.91,10.93,62076.0,10.4257,10.4352,10.4161,10.4352,62076.0
2015-10-26 12:30:00,10.93,10.93,10.92,10.92,137790.0,10.4352,10.4352,10.4257,10.4257,137790.0
2015-10-26 12:35:00,10.91,10.92,10.91,10.91,38400.0,10.4161,10.4257,10.4161,10.4161,38400.0
2015-10-26 12:40:00,10.92,10.94,10.92,10.94,82290.0,10.4257,10.4448,10.4257,10.4448,82290.0
2015-10-26 12:45:00,10.94,10.97,10.93,10.97,104214.0,10.4448,10.4734,10.4352,10.4734,104214.0
2015-10-26 12:50:00,10.97,10.97,10.96,10.96,125280.0,10.4734,10.4734,10.4639,10.4639,125280.0
2015-10-26 12:55:00,10.96,10.97,10.95,10.95,91338.0,10.4639,10.4734,10.4543,10.4543,91338.0
2015-10-26 13:00:00,10.95,10.95,10.94,10.94,7200.0,10.4543,10.4543,10.4448,10.4448,7200.0
2015-10-26 13:05:00,10.93,10.95,10.93,10.94,65436.0,10.4352,10.4543,10.4352,10.4448,65436.0
2015-10-26 13:10:00,10.93,10.93,10.92,10.93,15090.0,10.4352,10.4352,10.4257,10.4352,15090.0
2015-10-26 13:15:00,10.94,10.95,10.94,10.95,24906.0,10.4448,10.4543,10.4448,10.4543,24906.0
2015-10-26 13:20:00,10.95,10.95,10.94,10.94,11208.0,10.4543,10.4543,10.4448,10.4448,11208.0
2015-10-26 13:25:00,10.95,10.96,10.95,10.96,73200.0,10.4543,10.4639,10.4543,10.4639,73200.0
2015-10-26 13:30:00,10.96,10.97,10.95,10.97,85854.0,10.4639,10.4734,10.4543,10.4734,85854.0
2015-10-26 13:35:00,10.97,10.98,10.96,10.97,20334.0,10.4734,10.483,10.4639,10.4734,20334.0
2015-10-26 13:40:00,10.97,10.97,10.96,10.96,49428.0,10.4734,10.4734,10.4639,10.4639,49428.0
2015-10-26 13:45:00,10.96,10.97,10.94,10.95,43020.0,10.4639,10.4734,10.4448,10.4543,43020.0
2015-10-26 13:50:00,10.95,10.95,10.92,10.93,65652.0,10.4543,10.4543,10.4257,10.4352,65652.0
2015-10-26 13:55:00,10.93,10.93,10.91,10.91,146070.0,10.4352,10.4352,10.4161,10.4161,146070.0
2015-10-26 14:00:00,10.92,10.94,10.92,10.93,47616.0,10.4257,10.4448,10.4257,10.4352,47616.0
2015-10-26 14:05:00,10.94,10.95,10.93,10.95,110970.0,10.4448,10.4543,10.4352,10.4543,110970.0
2015-10-26 14:10:00,10.94,10.94,10.91,10.92,52980.0,10.4448,10.4448,10.4161,10.4257,52980.0
2015-10-26 14:15:00,10.91,10.92,10.91,10.91,21684.0,10.4161,10.4257,10.4161,10.4161,21684.0
2015-10-26 14:20:00,10.91,10.92,10.9,10.92,68418.0,10.4161,10.4257,10.4066,10.4257,68418.0
2015-10-26 14:25:00,10.92,10.92,10.9,10.9,39894.0,10.4257,10.4257,10.4066,10.4066,39894.0
2015-10-26 14:30:00,10.9,10.92,10.9,10.92,46566.0,10.4066,10.4257,10.4066,10.4257,46566.0
2015-10-26 14:35:00,10.91,10.91,10.9,10.91,28398.0,10.4161,10.4161,10.4066,10.4161,28398.0
2015-10-26 14:40:00,10.91,10.91,10.9,10.91,42450.0,10.4161,10.4161,10.4066,10.4161,42450.0
2015-10-26 14:45:00,10.91,10.95,10.91,10.93,77412.0,10.4161,10.4543,10.4161,10.4352,77412.0
2015-10-26 14:50:00,10.93,10.94,10.92,10.92,37398.0,10.4352,10.4448,10.4257,10.4257,37398.0
2015-10-26 14:55:00,10.92,10.93,10.92,10.93,32616.0,10.4257,10.4352,10.4257,10.4352,32616.0
2015-10-26 15:00:00,10.93,10.94,10.92,10.94,66606.0,10.4352,10.4448,10.4257,10.4448,66606.0
2015-10-26 15:05:00,10.94,10.94,10.93,10.94,132426.0,10.4448,10.4448,10.4352,10.4448,132426.0
2015-10-26 15:10:00,10.95,10.95,10.92,10.93,206190.0,10.4543,10.4543,10.4257,10.4352,206190.0
2015-10-26 15:15:00,10.93,10.93,10.92,10.93,172242.0,10.4352,10.4352,10.4257,10.4352,172242.0
2015-10-26 15:20:00,10.94,10.94,10.92,10.93,131424.0,10.4448,10.4448,10.4257,10.4352,131424.0
2015-10-26 15:25:00,10.93,10.94,10.92,10.93,183006.0,10.4352,10.4448,10.4257,10.4352,183006.0
2015-10-26 15:30:00,10.94,10.95,10.93,10.93,262560.0,10.4448,10.4543,10.4352,10.4352,262560.0
2015-10-26 15:35:00,10.92,10.93,10.92,10.92,374568.0,10.4257,10.4352,10.4257,10.4257,374568.0
2015-10-26 15:40:00,10.92,10.93,10.91,10.92,246168.0,10.4257,10.4352,10.4161,10.4257,246168.0
2015-10-26 15:45:00,10.92,10.93,10.92,10.92,244272.0,10.4257,10.4352,10.4257,10.4257,244272.0
2015-10-26 15:50:00,10.92,10.93,10.91,10.93,317370.0,10.4257,10.4352,10.4161,10.4352,317370.0
2015-10-26 15:55:00,10.93,10.94,10.92,10.92,1005618.0,10.4352,10.4448,10.4257,10.4257,1005618.0
2015-10-27 09:30:00,10.8,10.81,10.78,10.79,670722.0,10.3111,10.3206,10.292,10.3016,670722.0
2015-10-27 09:35:00,10.8,10.82,10.79,10.81,336360.0,10.3111,10.3302,10.3016,10.3206,336360.0
2015-10-27 09:40:00,10.81,10.83,10.8,10.82,331020.0,10.3206,10.3397,10.3111,10.3302,331020.0
2015-10-27 09:45:00,10.81,10.84,10.81,10.83,233820.0,10.3206,10.3493,10.3206,10.3397,233820.0
2015-10-27 09:50:00,10.84,10.87,10.84,10.87,190818.0,10.3493,10.3779,10.3493,10.3779,190818.0
2015-10-27 09:55:00,10.87,10.88,10.86,10.86,69660.0,10.3779,10.3875,10.3684,10.3684,69660.0
2015-10-27 10:00:00,10.86,10.87,10.84,10.86,230004.0,10.3684,10.3779,10.3493,10.3684,230004.0
2015-10-27 10:05:00,10.85,10.87,10.85,10.86,29700.0,10.3588,10.3779,10.3588,10.3684,29700.0
2015-10-27 10:10:00,10.87,10.87,10.83,10.84,336318.0,10.3779,10.3779,10.3397,10.3493,336318.0
2015-10-27 10:15:00,10.84,10.84,10.8,10.8,136404.0,10.3493,10.3493,10.3111,10.3111,136404.0
2015-10-27 10:20:00,10.79,10.8,10.77,10.78,230046.0,10.3016,10.3111,10.2825,10.292,230046.0
2015-10-27 10:25:00,10.78,10.8,10.78,10.8,184296.0,10.292,10.3111,10.292,10.3111,184296.0
2015-10-27 10:30:00,10.79,10.8,10.77,10.78,2013930.0,10.3016,10.3111,10.2825,10.292,2013930.0
2015-10-27 10:35:00,10.78,10.8,10.78,10.79,67770.0,10.292,10.3111,10.292,10.3016,67770.0
2015-10-27 10:40:00,10.78,10.83,10.78,10.82,89280.0,10.292,10.3397,10.292,10.3302,89280.0
2015-10-27 10:45:00,10.83,10.84,10.82,10.84,124242.0,10.3397,10.3493,10.3302,10.3493,124242.0
2015-10-27 10:50:00,10.85,10.85,10.84,10.84,188592.0,10.3588,10.3588,10.3493,10.3493,188592.0
2015-10-27 10:55:00,10.84,10.86,10.83,10.85,130662.0,10.3493,10.3684,10.3397,10.3588,130662.0
2015-10-27 11:00:00,10.85,10.91,10.85,10.91,196512.0,10.3588,10.4161,10.3588,10.4161,196512.0
2015-10-27 11:05:00,10.91,10.92,10.88,10.89,239682.0,10.4161,10.4257,10.3875,10.397,239682.0
2015-10-27 11:10:00,10.89,10.89,10.88,10.88,83604.0,10.397,10.397,10.3875,10.3875,83604.0
2015-10-27 11:15:00,10.87,10.87,10.85,10.86,42300.0,10.3779,10.3779,10.3588,10.3684,42300.0
2015-10-27 11:20:00,10.87,10.87,10.85,10.87,83778.0,10.3779,10.3779,10.3588,10.3779,83778.0
2015-10-27 11:25:00,10.87,10.88,10.85,10.85,95016.0,10.3779,10.3875,10.3588,10.3588,95016.0
2015-10-27 11:30:00,10.86,10.87,10.86,10.86,10500.0,10.3684,10.3779,10.3684,10.3684,10500.0
2015-10-27 11:35:00,10.85,10.86,10.84,10.84,94242.0,10.3588,10.3684,10.3493,10.3493,94242.0
2015-10-27 11:40:00,10.84,10.87,10.84,10.86,99732.0,10.3493,10.3779,10.3493,10.3684,99732.0
2015-10-27 11:45:00,10.86,10.88,10.86,10.88,72132.0,10.3684,10.3875,10.3684,10.3875,72132.0
2015-10-27 11:50:00,10.88,10.88,10.8,10.8,278598.0,10.3875,10.3875,10.3111,10.3111,278598.0
2015-10-27 11:55:00,10.8,10.82,10.78,10.8,144402.0,10.3111,10.3302,10.292,10.3111,144402.0
2015-10-27 12:00:00,10.8,10.81,10.79,10.8,176916.0,10.3111,10.3206,10.3016,10.3111,176916.0
2015-10-27 12:05:00,10.79,10.8,10.78,10.79,89202.0,10.3016,10.3111,10.292,10.3016,89202.0
2015-10-27 12:10:00,10.79,10.8,10.78,10.78,112740.0,10.3016,10.3111,10.292,10.292,112740.0
2015-10-27 12:15:00,10.78,10.8,10.77,10.79,92484.0,10.292,10.3111,10.2825,10.3016,92484.0
2015-10-27 12:20:00,10.79,10.81,10.79,10.8,47940.0,10.3016,10.3206,10.3016,10.3111,47940.0
2015-10-27 12:25:00,10.81,10.81,10.79,10.79,47220.0,10.3206,10.3206,10.3016,10.3016,47220.0
2015-10-27 12:30:00,10.79,10.8,10.78,10.78,112614.0,10.3016,10.3111,10.292,10.292,112614.0
2015-10-27 12:35:00,10.78,10.81,10.78,10.81,103446.0,10.292,10.3206,10.292,10.3206,103446.0
2015-10-27 12:40:00,10.8,10.81,10.79,10.81,62520.0,10.3111,10.3206,10.3016,10.3206,62520.0
2015-10-27 12:45:00,10.81,10.82,10.81,10.82,114750.0,10.3206,10.3302,10.3206,10.3302,114750.0
2015-10-27 12:50:00,10.82,10.82,10.81,10.81,59532.0,10.3302,10.3302,10.3206,10.3206,59532.0
2015-10-27 12:55:00,10.81,10.81,10.78,10.78,78696.0,10.3206,10.3206,10.292,10.292,78696.0
2015-10-27 13:00:00,10.78,10.78,10.73,10.75,505806.0,10.292,10.292,10.2443,10.2634,505806.0
2015-10-27 13:05:00,10.75,10.75,10.73,10.75,139560.0,10.2634,10.2634,10.2443,10.2634,139560.0
2015-10-27 13:10:00,10.75,10.76,10.74,10.76,211440.0,10.2634,10.2729,10.2538,10.2729,211440.0
2015-10-27 13:15:00,10.75,10.77,10.74,10.75,119934.0,10.2634,10.2825,10.2538,10.2634,119934.0
2015-10-27 13:20:00,10.76,10.76,10.75,10.75,51504.0,10.2729,10.2729,10.2634,10.2634,51504.0
2015-10-27 13:25:00,10.74,10.75,10.73,10.75,120894.0,10.2538,10.2634,10.2443,10.2634,120894.0
2015-10-27 13:30:00,10.76,10.78,10.75,10.78,146016.0,10.2729,10.292,10.2634,10.292,146016.0
2015-10-27 13:35:00,10.78,10.78,10.77,10.78,278484.0,10.292,10.292,10.2825,10.292,278484.0
2015-10-27 13:40:00,10.78,10.78,10.76,10.78,37614.0,10.292,10.292,10.2729,10.292,37614.0
2015-10-27 13:45:00,10.78,10.78,10.76,10.76,64266.0,10.292,10.292,10.2729,10.2729,64266.0
2015-10-27 13:50:00,10.76,10.76,10.74,10.74,158046.0,10.2729,10.2729,10.2538,10.2538,158046.0
2015-10-27 13:55:00,10.74,10.77,10.74,10.76,178542.0,10.2538,10.2825,10.2538,10.2729,178542.0
2015-10-27 14:00:00,10.76,10.8,10.76,10.79,106752.0,10.2729,10.3111,10.2729,10.3016,106752.0
2015-10-27 14:05:00,10.79,10.8,10.78,10.79,80286.0,10.3016,10.3111,10.292,10.3016,80286.0
2015-10-27 14:10:00,10.79,10.8,10.78,10.78,64086.0,10.3016,10.3111,10.292,10.292,64086.0
2015-10-27 14:15:00,10.79,10.79,10.76,10.77,69168.0,10.3016,10.3016,10.2729,10.2825,69168.0
2015-10-27 14:20:00,10.76,10.78,10.75,10.78,59196.0,10.2729,10.292,10.2634,10.292,59196.0
2015-10-27 14:25:00,10.78,10.79,10.77,10.79,73800.0,10.292,10.3016,10.2825,10.3016,73800.0
2015-10-27 14:30:00,10.78,10.79,10.78,10.78,18000.0,10.292,10.3016,10.292,10.292,18000.0
2015-10-27 14:35:00,10.78,10.81,10.78,10.8,62292.0,10.292,10.3206,10.292,10.3111,62292.0
2015-10-27 14:40:00,10.8,10.8,10.78,10.78,44346.0,10.3111,10.3111,10.292,10.292,44346.0
2015-10-27 14:45:00,10.78,10.78,10.76,10.78,84774.0,10.292,10.292,10.2729,10.292,84774.0
2015-10-27 14:50:00,10.77,10.79,10.77,10.78,70980.0,10.2825,10.3016,10.2825,10.292,70980.0
2015-10-27 14:55:00,10.78,10.79,10.77,10.77,65826.0,10.292,10.3016,10.2825,10.2825,65826.0
2015-10-27 15:00:00,10.78,10.8,10.78,10.8,43680.0,10.292,10.3111,10.292,10.3111,43680.0
2015-10-27 15:05:00,10.79,10.8,10.79,10.8,21540.0,10.3016,10.3111,10.3016,10.3111,21540.0
2015-10-27 15:10:00,10.79,10.83,10.79,10.82,117804.0,10.3016,10.3397,10.3016,10.3302,117804.0
2015-10-27 15:15:00,10.82,10.82,10.8,10.8,55416.0,10.3302,10.3302,10.3111,10.3111,55416.0
2015-10-27 15:20:00,10.8,10.85,10.8,10.83,239346.0,10.3111,10.3588,10.3111,10.3397,239346.0
2015-10-27 15:25:00,10.83,10.84,10.83,10.83,176772.0,10.3397,10.3493,10.3397,10.3397,176772.0
2015-10-27 15:30:00,10.84,10.85,10.82,10.84,86892.0,10.3493,10.3588,10.3302,10.3493,86892.0
2015-10-27 15:35:00,10.84,10.84,10.81,10.81,101382.0,10.3493,10.3493,10.3206,10.3206,101382.0
2015-10-27 15:40:00,10.81,10.84,10.81,10.82,53358.0,10.3206,10.3493,10.3206,10.3302,53358.0
2015-10-27 15:45:00,10.83,10.83,10.82,10.83,29580.0,10.3397,10.3397,10.3302,10.3397,29580.0
2015-10-27 15:50:00,10.82,10.83,10.81,10.83,170250.0,10.3302,10.3397,10.3206,10.3397,170250.0
2015-10-27 15:55:00,10.83,10.85,10.83,10.85,792834.0,10.3397,10.3588,10.3397,10.3588,792834.0
2015-10-28 09:30:00,10.92,10.95,10.89,10.9,438204.0,10.4257,10.4543,10.397,10.4066,438204.0
2015-10-28 09:35:00,10.9,10.9,10.87,10.87,84030.0,10.4066,10.4066,10.3779,10.3779,84030.0
2015-10-28 09:40:00,10.87,10.91,10.87,10.91,227412.0,10.3779,10.4161,10.3779,10.4161,227412.0
2015-10-28 09:45:00,10.91,10.91,10.88,10.9,229806.0,10.4161,10.4161,10.3875,10.4066,229806.0
2015-10-28 09:50:00,10.9,10.93,10.9,10.93,183690.0,10.4066,10.4352,10.4066,10.4352,183690.0
2015-10-28 09:55:00,10.93,10.97,10.93,10.97,716460.0,10.4352,10.4734,10.4352,10.4734,716460.0
2015-10-28 10:00:00,10.97,10.99,10.97,10.98,249306.0,10.4734,10.4925,10.4734,10.483,249306.0
2015-10-28 10:05:00,10.98,11.0,10.97,10.99,191346.0,10.483,10.502,10.4734,10.4925,191346.0
2015-10-28 10:10:00,10.99,11.0,10.97,10.97,295356.0,10.4925,10.502,10.4734,10.4734,295356.0
2015-10-28 10:15:00,10.97,10.98,10.97,10.97,1530360.0,10.4734,10.483,10.4734,10.4734,1530360.0
2015-10-28 10:20:00,10.97,10.98,10.97,10.97,172146.0,10.4734,10.483,10.4734,10.4734,172146.0
2015-10-28 10:25:00,10.97,10.97,10.96,10.97,66600.0,10.4734,10.4734,10.4639,10.4734,66600.0
2015-10-28 10:30:00,10.97,11.0,10.97,10.99,105600.0,10.4734,10.502,10.4734,10.4925,105600.0
2015-10-28 10:35:00,10.99,11.02,10.98,11.01,97800.0,10.4925,10.5211,10.483,10.5116,97800.0
2015-10-28 10:40:00,11.02,11.05,11.02,11.04,530580.0,10.5211,10.5498,10.5211,10.5402,530580.0
2015-10-28 10:45:00,11.05,11.07,11.04,11.05,206142.0,10.5498,10.5689,10.5402,10.5498,206142.0
2015-10-28 10:50:00,11.05,11.06,11.05,11.05,155148.0,10.5498,10.5593,10.5498,10.5498,155148.0
2015-10-28 10:55:00,11.06,11.08,11.05,11.08,229692.0,10.5593,10.5784,10.5498,10.5784,229692.0
2015-10-28 11:00:00,11.08,11.09,11.07,11.08,189798.0,10.5784,10.588,10.5689,10.5784,189798.0
2015-10-28 11:05:00,11.08,11.08,11.05,11.06,182436.0,10.5784,10.5784,10.5498,10.5593,182436.0
2015-10-28 11:10:00,11.06,11.08,11.06,11.06,38748.0,10.5593,10.5784,10.5593,10.5593,38748.0
2015-10-28 11:15:00,11.06,11.06,11.05,11.05,47112.0,10.5593,10.5593,10.5498,10.5498,47112.0
2015-10-28 11:20:00,11.06,11.06,11.04,11.04,99228.0,10.5593,10.5593,10.5402,10.5402,99228.0
2015-10-28 11:25:00,11.04,11.06,11.04,11.06,69714.0,10.5402,10.5593,10.5402,10.5593,69714.0
2015-10-28 11:30:00,11.06,11.06,11.05,11.05,66210.0,10.5593,10.5593,10.5498,10.5498,66210.0
2015-10-28 11:35:00,11.05,11.07,11.05,11.06,106920.0,10.5498,10.5689,10.5498,10.5593,106920.0
2015-10-28 11:40:00,11.06,11.07,11.06,11.06,71532.0,10.5593,10.5689,10.5593,10.5593,71532.0
2015-10-28 11:45:00,11.07,11.07,11.06,11.07,37200.0,10.5689,10.5689,10.5593,10.5689,37200.0
2015-10-28 11:50:00,11.07,11.08,11.06,11.07,38874.0,10.5689,10.5784,10.5593,10.5689,38874.0
2015-10-28 11:55:00,11.07,11.1,11.06,11.1,441468.0,10.5689,10.5975,10.5593,10.5975,441468.0
2015-10-28 12:00:00,11.1,11.1,11.09,11.09,86262.0,10.5975,10.5975,10.588,10.588,86262.0
2015-10-28 12:05:00,11.09,11.09,11.08,11.08,92484.0,10.588,10.588,10.5784,10.5784,92484.0
2015-10-28 12:10:00,11.08,11.11,11.08,11.1,109260.0,10.5784,10.6071,10.5784,10.5975,109260.0
2015-10-28 12:15:00,11.1,11.11,11.09,11.1,100260.0,10.5975,10.6071,10.588,10.5975,100260.0
2015-10-28 12:20:00,11.09,11.1,11.09,11.09,50640.0,10.588,10.5975,10.588,10.588,50640.0
2015-10-28 12:25:00,11.09,11.09,11.08,11.09,79992.0,10.588,10.588,10.5784,10.588,79992.0
2015-10-28 12:30:00,11.08,11.09,11.07,11.07,53844.0,10.5784,10.588,10.5689,10.5689,53844.0
2015-10-28 12:35:00,11.07,11.07,11.07,11.07,22500.0,10.5689,10.5689,10.5689,10.5689,22500.0
2015-10-28 12:40:00,11.07,11.07,11.05,11.05,82314.0,10.5689,10.5689,10.5498,10.5498,82314.0
2015-10-28 12:45:00,11.05,11.06,11.04,11.05,66576.0,10.5498,10.5593,10.5402,10.5498,66576.0
2015-10-28 12:50:00,11.06,11.06,11.06,11.06,32850.0,10.5593,10.5593,10.5593,10.5593,32850.0
2015-10-28 12:55:00,11.06,11.07,11.06,11.06,97200.0,10.5593,10.5689,10.5593,10.5593,97200.0
2015-10-28 13:00:00,11.05,11.07,11.05,11.06,159120.0,10.5498,10.5689,10.5498,10.5593,159120.0
2015-10-28 13:05:00,11.06,11.06,11.05,11.05,33660.0,10.5593,10.5593,10.5498,10.5498,33660.0
2015-10-28 13:10:00,11.05,11.06,11.05,11.06,23652.0,10.5498,10.5593,10.5498,10.5593,23652.0
2015-10-28 13:15:00,11.06,11.06,11.06,11.06,35760.0,10.5593,10.5593,10.5593,10.5593,35760.0
2015-10-28 13:20:00,11.06,11.06,11.06,11.06,16296.0,10.5593,10.5593,10.5593,10.5593,16296.0
2015-10-28 13:25:00,11.06,11.06,11.05,11.05,19500.0,10.5593,10.5593,10.5498,10.5498,19500.0
2015-10-28 13:30:00,11.05,11.06,11.05,11.05,57096.0,10.5498,10.5593,10.5498,10.5498,57096.0
2015-10-28 13:35:00,11.05,11.07,11.05,11.07,131472.0,10.5498,10.5689,10.5498,10.5689,131472.0
2015-10-28 13:40:00,11.07,11.08,11.07,11.08,64320.0,10.5689,10.5784,10.5689,10.5784,64320.0
2015-10-28 13:45:00,11.09,11.1,11.08,11.08,134286.0,10.588,10.5975,10.5784,10.5784,134286.0
2015-10-28 13:50:00,11.09,11.09,11.07,11.08,23640.0,10.588,10.588,10.5689,10.5784,23640.0
2015-10-28 13:55:00,11.08,11.15,11.07,11.13,305292.0,10.5784,10.6453,10.5689,10.6262,305292.0
2015-10-28 14:00:00,11.13,11.13,10.89,10.93,1268340.0,10.6262,10.6262,10.397,10.4352,1268340.0
2015-10-28 14:05:00,10.94,10.96,10.89,10.95,487794.0,10.4448,10.4639,10.397,10.4543,487794.0
2015-10-28 14:10:00,10.96,10.96,10.8,10.83,1652856.0,10.4639,10.4639,10.3111,10.3397,1652856.0
2015-10-28 14:15:00,10.84,10.86,10.79,10.85,481254.0,10.3493,10.3684,10.3016,10.3588,481254.0
2015-10-28 14:20:00,10.85,10.92,10.83,10.91,948492.0,10.3588,10.4257,10.3397,10.4161,948492.0
2015-10-28 14:25:00,10.9,10.97,10.9,10.93,341724.0,10.4066,10.4734,10.4066,10.4352,341724.0
2015-10-28 14:30:00,10.92,10.92,10.84,10.85,321198.0,10.4257,10.4257,10.3493,10.3588,321198.0
2015-10-28 14:35:00,10.85,10.92,10.84,10.91,433338.0,10.3588,10.4257,10.3493,10.4161,433338.0
2015-10-28 14:40:00,10.9,10.94,10.88,10.89,423906.0,10.4066,10.4448,10.3875,10.397,423906.0
2015-10-28 14:45:00,10.89,10.96,10.89,10.92,374316.0,10.397,10.4639,10.397,10.4257,374316.0
2015-10-28 14:50:00,10.92,11.01,10.91,10.99,437700.0,10.4257,10.5116,10.4161,10.4925,437700.0
2015-10-28 14:55:00,10.99,11.0,10.95,10.99,332778.0,10.4925,10.502,10.4543,10.4925,332778.0
2015-10-28 15:00:00,10.99,11.04,10.97,11.03,373674.0,10.4925,10.5402,10.4734,10.5307,373674.0
2015-10-28 15:05:00,11.03,11.1,11.03,11.07,568260.0,10.5307,10.5975,10.5307,10.5689,568260.0
2015-10-28 15:10:00,11.06,11.08,11.05,11.07,275850.0,10.5593,10.5784,10.5498,10.5689,275850.0
2015-10-28 15:15:00,11.08,11.09,11.05,11.05,646734.0,10.5784,10.588,10.5498,10.5498,646734.0
2015-10-28 15:20:00,11.05,11.06,11.03,11.05,2857140.0,10.5498,10.5593,10.5307,10.5498,2857140.0
2015-10-28 15:25:00,11.05,11.1,11.05,11.1,472932.0,10.5498,10.5975,10.5498,10.5975,472932.0
2015-10-28 15:30:00,11.1,11.15,11.1,11.1,562302.0,10.5975,10.6453,10.5975,10.5975,562302.0
2015-10-28 15:35:00,11.1,11.16,11.1,11.15,789798.0,10.5975,10.6548,10.5975,10.6453,789798.0
2015-10-28 15:40:00,11.15,11.19,11.14,11.18,1052472.0,10.6453,10.6834,10.6357,10.6739,1052472.0
2015-10-28 15:45:00,11.19,11.22,11.19,11.19,462726.0,10.6834,10.7121,10.6834,10.6834,462726.0
2015-10-28 15:50:00,11.2,11.2,11.17,11.2,427164.0,10.693,10.693,10.6644,10.693,427164.0
2015-10-28 15:55:00,11.21,11.23,11.2,11.22,421998.0,10.7025,10.7216,10.693,10.7121,421998.0
2015-10-29 09:30:00,11.12,11.16,11.12,11.14,186000.0,10.6166,10.6548,10.6166,10.6357,186000.0
2015-10-29 09:35:00,11.16,11.2,11.16,11.19,286116.0,10.6548,10.693,10.6548,10.6834,286116.0
2015-10-29 09:40:00,11.19,11.21,11.17,11.2,161574.0,10.6834,10.7025,10.6644,10.693,161574.0
2015-10-29 09:45:00,11.2,11.22,11.18,11.21,138456.0,10.693,10.7121,10.6739,10.7025,138456.0
2015-10-29 09:50:00,11.2,11.21,11.17,11.18,124350.0,10.693,10.7025,10.6644,10.6739,124350.0
2015-10-29 09:55:00,11.17,11.19,11.16,11.16,151740.0,10.6644,10.6834,10.6548,10.6548,151740.0
2015-10-29 10:00:00,11.17,11.2,11.14,11.2,220878.0,10.6644,10.693,10.6357,10.693,220878.0
2015-10-29 10:05:00,11.2,11.24,11.2,11.23,276264.0,10.693,10.7312,10.693,10.7216,276264.0
2015-10-29 10:10:00,11.24,11.24,11.22,11.22,74184.0,10.7312,10.7312,10.7121,10.7121,74184.0
2015-10-29 10:15:00,11.22,11.22,11.18,11.18,270612.0,10.7121,10.7121,10.6739,10.6739,270612.0
2015-10-29 10:20:00,11.19,11.19,11.16,11.16,104430.0,10.6834,10.6834,10.6548,10.6548,104430.0
2015-10-29 10:25:00,11.17,11.19,11.13,11.14,247152.0,10.6644,10.6834,10.6262,10.6357,247152.0
2015-10-29 10:30:00,11.14,11.16,11.14,11.15,95718.0,10.6357,10.6548,10.6357,10.6453,95718.0
2015-10-29 10:35:00,11.15,11.17,11.13,11.13,124404.0,10.6453,10.6644,10.6262,10.6262,124404.0
2015-10-29 10:40:00,11.13,11.18,11.13,11.18,754116.0,10.6262,10.6739,10.6262,10.6739,754116.0
2015-10-29 10:45:00,11.17,11.17,11.12,11.12,217584.0,10.6644,10.6644,10.6166,10.6166,217584.0
2015-10-29 10:50:00,11.11,11.13,11.1,11.13,86808.0,10.6071,10.6262,10.5975,10.6262,86808.0
2015-10-29 10:55:00,11.12,11.16,11.12,11.14,120558.0,10.6166,10.6548,10.6166,10.6357,120558.0
2015-10-29 11:00:00,11.12,11.14,11.11,11.13,126606.0,10.6166,10.6357,10.6071,10.6262,126606.0
2015-10-29 11:05:00,11.14,11.17,11.13,11.17,69900.0,10.6357,10.6644,10.6262,10.6644,69900.0
2015-10-29 11:10:00,11.16,11.17,11.15,11.15,36600.0,10.6548,10.6644,10.6453,10.6453,36600.0
2015-10-29 11:15:00,11.15,11.16,11.14,11.15,32010.0,10.6453,10.6548,10.6357,10.6453,32010.0
2015-10-29 11:20:00,11.15,11.16,11.14,11.15,34458.0,10.6453,10.6548,10.6357,10.6453,34458.0
2015-10-29 11:25:00,11.14,11.17,11.13,11.17,185460.0,10.6357,10.6644,10.6262,10.6644,185460.0
2015-10-29 11:30:00,11.17,11.19,11.17,11.19,106188.0,10.6644,10.6834,10.6644,10.6834,106188.0
2015-10-29 11:35:00,11.19,11.19,11.18,11.19,42636.0,10.6834,10.6834,10.6739,10.6834,42636.0
2015-10-29 11:40:00,11.19,11.2,11.18,11.19,38112.0,10.6834,10.693,10.6739,10.6834,38112.0
2015-10-29 11:45:00,11.2,11.21,11.19,11.19,76602.0,10.693,10.7025,10.6834,10.6834,76602.0
2015-10-29 11:50:00,11.18,11.2,11.18,11.18,75570.0,10.6739,10.693,10.6739,10.6739,75570.0
2015-10-29 11:55:00,11.19,11.2,11.19,11.2,23280.0,10.6834,10.693,10.6834,10.693,23280.0
2015-10-29 12:00:00,11.19,11.2,11.18,11.19,36750.0,10.6834,10.693,10.6739,10.6834,36750.0
2015-10-29 12:05:00,11.18,11.18,11.15,11.16,214290.0,10.6739,10.6739,10.6453,10.6548,214290.0
2015-10-29 12:10:00,11.16,11.18,11.16,11.18,129288.0,10.6548,10.6739,10.6548,10.6739,129288.0
2015-10-29 12:15:00,11.17,11.2,11.17,11.2,128976.0,10.6644,10.693,10.6644,10.693,128976.0
2015-10-29 12:20:00,11.19,11.2,11.19,11.2,80202.0,10.6834,10.693,10.6834,10.693,80202.0
2015-10-29 12:25:00,11.2,11.22,11.2,11.22,115224.0,10.693,10.7121,10.693,10.7121,115224.0
2015-10-29 12:30:00,11.22,11.23,11.21,11.22,119574.0,10.7121,10.7216,10.7025,10.7121,119574.0
2015-10-29 12:35:00,11.22,11.22,11.21,11.21,26838.0,10.7121,10.7121,10.7025,10.7025,26838.0
2015-10-29 12:40:00,11.21,11.21,11.2,11.2,31992.0,10.7025,10.7025,10.693,10.693,31992.0
2015-10-29 12:45:00,11.22,11.23,11.21,11.22,97764.0,10.7121,10.7216,10.7025,10.7121,97764.0
2015-10-29 12:50:00,11.21,11.21,11.18,11.19,153222.0,10.7025,10.7025,10.6739,10.6834,153222.0
2015-10-29 12:55:00,11.19,11.2,11.18,11.2,40224.0,10.6834,10.693,10.6739,10.693,40224.0
2015-10-29 13:00:00,11.2,11.2,11.19,11.2,21600.0,10.693,10.693,10.6834,10.693,21600.0
2015-10-29 13:05:00,11.2,11.22,11.2,11.22,63534.0,10.693,10.7121,10.693,10.7121,63534.0
2015-10-29 13:10:00,11.21,11.22,11.21,11.22,52500.0,10.7025,10.7121,10.7025,10.7121,52500.0
2015-10-29 13:15:00,11.22,11.23,11.22,11.22,59100.0,10.7121,10.7216,10.7121,10.7121,59100.0
2015-10-29 13:20:00,11.22,11.22,11.21,11.21,43314.0,10.7121,10.7121,10.7025,10.7025,43314.0
2015-10-29 13:25:00,11.21,11.22,11.2,11.2,65088.0,10.7025,10.7121,10.693,10.693,65088.0
2015-10-29 13:30:00,11.2,11.21,11.19,11.19,48420.0,10.693,10.7025,10.6834,10.6834,48420.0
2015-10-29 13:35:00,11.18,11.19,11.16,11.16,165540.0,10.6739,10.6834,10.6548,10.6548,165540.0
2015-10-29 13:40:00,11.16,11.17,11.15,11.16,80976.0,10.6548,10.6644,10.6453,10.6548,80976.0
2015-10-29 13:45:00,11.16,11.17,11.16,11.16,110088.0,10.6548,10.6644,10.6548,10.6548,110088.0
2015-10-29 13:50:00,11.16,11.16,11.14,11.16,109500.0,10.6548,10.6548,10.6357,10.6548,109500.0
2015-10-29 13:55:00,11.15,11.15,11.14,11.14,150072.0,10.6453,10.6453,10.6357,10.6357,150072.0
2015-10-29 14:00:00,11.14,11.17,11.13,11.17,165984.0,10.6357,10.6644,10.6262,10.6644,165984.0
2015-10-29 14:05:00,11.17,11.18,11.16,11.16,209664.0,10.6644,10.6739,10.6548,10.6548,209664.0
2015-10-29 14:10:00,11.16,11.17,11.15,11.16,80670.0,10.6548,10.6644,10.6453,10.6548,80670.0
2015-10-29 14:15:00,11.16,11.17,11.16,11.17,18000.0,10.6548,10.6644,10.6548,10.6644,18000.0
2015-10-29 14:20:00,11.17,11.2,11.17,11.2,169356.0,10.6644,10.693,10.6644,10.693,169356.0
2015-10-29 14:25:00,11.2,11.2,11.19,11.19,49632.0,10.693,10.693,10.6834,10.6834,49632.0
2015-10-29 14:30:00,11.2,11.2,11.18,11.18,45024.0,10.693,10.693,10.6739,10.6739,45024.0
2015-10-29 14:35:00,11.17,11.17,11.16,11.17,29760.0,10.6644,10.6644,10.6548,10.6644,29760.0
2015-10-29 14:40:00,11.17,11.19,11.17,11.18,34500.0,10.6644,10.6834,10.6644,10.6739,34500.0
2015-10-29 14:45:00,11.19,11.19,11.17,11.17,26046.0,10.6834,10.6834,10.6644,10.6644,26046.0
2015-10-29 14:50:00,11.18,11.2,11.18,11.19,74856.0,10.6739,10.693,10.6739,10.6834,74856.0
2015-10-29 14:55:00,11.19,11.19,11.18,11.19,42786.0,10.6834,10.6834,10.6739,10.6834,42786.0
2015-10-29 15:00:00,11.18,11.19,11.17,11.17,81294.0,10.6739,10.6834,10.6644,10.6644,81294.0
2015-10-29 15:05:00,11.16,11.18,11.16,11.18,5502.0,10.6548,10.6739,10.6548,10.6739,5502.0
2015-10-29 15:10:00,11.18,11.2,11.18,11.2,183540.0,10.6739,10.693,10.6739,10.693,183540.0
2015-10-29 15:15:00,11.19,11.22,11.19,11.22,149934.0,10.6834,10.7121,10.6834,10.7121,149934.0
2015-10-29 15:20:00,11.22,11.23,11.22,11.23,91356.0,10.7121,10.7216,10.7121,10.7216,91356.0
2015-10-29 15:25:00,11.22,11.23,11.22,11.22,132624.0,10.7121,10.7216,10.7121,10.7121,132624.0
2015-10-29 15:30:00,11.22,11.23,11.22,11.22,53934.0,10.7121,10.7216,10.7121,10.7121,53934.0
2015-10-29 15:35:00,11.22,11.25,11.21,11.25,204468.0,10.7121,10.7407,10.7025,10.7407,204468.0
2015-10-29 15:40:00,11.25,11.27,11.24,11.27,463548.0,10.7407,10.7598,10.7312,10.7598,463548.0
2015-10-29 15:45:00,11.27,11.27,11.24,11.24,272532.0,10.7598,10.7598,10.7312,10.7312,272532.0
2015-10-29 15:50:00,11.24,11.24,11.22,11.23,196932.0,10.7312,10.7312,10.7121,10.7216,196932.0
2015-10-29 15:55:00,11.23,11.23,11.2,11.22,448326.0,10.7216,10.7216,10.693,10.7121,448326.0
2015-10-30 09:30:00,11.24,11.27,11.22,11.22,483528.0,10.7312,10.7598,10.7121,10.7121,483528.0
2015-10-30 09:35:00,11.21,11.26,11.21,11.23,179154.0,10.7025,10.7503,10.7025,10.7216,179154.0
2015-10-30 09:40:00,11.23,11.24,11.2,11.22,396816.0,10.7216,10.7312,10.693,10.7121,396816.0
2015-10-30 09:45:00,11.22,11.25,11.19,11.2,268944.0,10.7121,10.7407,10.6834,10.693,268944.0
2015-10-30 09:50:00,11.21,11.21,11.17,11.19,331500.0,10.7025,10.7025,10.6644,10.6834,331500.0
2015-10-30 09:55:00,11.18,11.21,11.16,11.17,125124.0,10.6739,10.7025,10.6548,10.6644,125124.0
2015-10-30 10:00:00,11.19,11.2,11.16,11.17,149154.0,10.6834,10.693,10.6548,10.6644,149154.0
2015-10-30 10:05:00,11.16,11.17,11.15,11.17,182472.0,10.6548,10.6644,10.6453,10.6644,182472.0
2015-10-30 10:10:00,11.17,11.17,11.13,11.15,210654.0,10.6644,10.6644,10.6262,10.6453,210654.0
2015-10-30 10:15:00,11.15,11.19,11.14,11.19,101520.0,10.6453,10.6834,10.6357,10.6834,101520.0
2015-10-30 10:20:00,11.18,11.19,11.17,11.18,96288.0,10.6739,10.6834,10.6644,10.6739,96288.0
2015-10-30 10:25:00,11.17,11.18,11.15,11.17,107706.0,10.6644,10.6739,10.6453,10.6644,107706.0
2015-10-30 10:30:00,11.16,11.2,11.15,11.19,90714.0,10.6548,10.693,10.6453,10.6834,90714.0
2015-10-30 10:35:00,11.2,11.2,11.17,11.18,87600.0,10.693,10.693,10.6644,10.6739,87600.0
2015-10-30 10:40:00,11.18,11.21,11.18,11.21,107526.0,10.6739,10.7025,10.6739,10.7025,107526.0
2015-10-30 10:45:00,11.21,11.21,11.2,11.21,44268.0,10.7025,10.7025,10.693,10.7025,44268.0
2015-10-30 10:50:00,11.21,11.21,11.2,11.2,70068.0,10.7025,10.7025,10.693,10.693,70068.0
2015-10-30 10:55:00,11.2,11.2,11.17,11.19,94446.0,10.693,10.693,10.6644,10.6834,94446.0
2015-10-30 11:00:00,11.19,11.2,11.18,11.18,13800.0,10.6834,10.693,10.6739,10.6739,13800.0
2015-10-30 11:05:00,11.17,11.19,11.17,11.19,16050.0,10.6644,10.6834,10.6644,10.6834,16050.0
2015-10-30 11:10:00,11.19,11.2,11.17,11.17,53958.0,10.6834,10.693,10.6644,10.6644,53958.0
2015-10-30 11:15:00,11.17,11.17,11.16,11.17,56400.0,10.6644,10.6644,10.6548,10.6644,56400.0
2015-10-30 11:20:00,11.16,11.16,11.15,11.15,51468.0,10.6548,10.6548,10.6453,10.6453,51468.0
2015-10-30 11:25:00,11.16,11.17,11.15,11.17,143094.0,10.6548,10.6644,10.6453,10.6644,143094.0
2015-10-30 11:30:00,11.18,11.19,11.17,11.17,60396.0,10.6739,10.6834,10.6644,10.6644,60396.0
2015-10-30 11:35:00,11.17,11.17,11.16,11.16,46800.0,10.6644,10.6644,10.6548,10.6548,46800.0
2015-10-30 11:40:00,11.16,11.18,11.16,11.18,37200.0,10.6548,10.6739,10.6548,10.6739,37200.0
2015-10-30 11:45:00,11.17,11.18,11.16,11.18,20142.0,10.6644,10.6739,10.6548,10.6739,20142.0
2015-10-30 11:50:00,11.18,11.21,11.18,11.2,92202.0,10.6739,10.7025,10.6739,10.693,92202.0
2015-10-30 11:55:00,11.2,11.2,11.19,11.19,42816.0,10.693,10.693,10.6834,10.6834,42816.0
2015-10-30 12:00:00,11.19,11.2,11.19,11.19,29628.0,10.6834,10.693,10.6834,10.6834,29628.0
2015-10-30 12:05:00,11.18,11.18,11.17,11.17,32976.0,10.6739,10.6739,10.6644,10.6644,32976.0
2015-10-30 12:10:00,11.18,11.2,11.18,11.19,12696.0,10.6739,10.693,10.6739,10.6834,12696.0
2015-10-30 12:15:00,11.19,11.2,11.18,11.2,58062.0,10.6834,10.693,10.6739,10.693,58062.0
2015-10-30 12:20:00,11.21,11.23,11.21,11.22,115134.0,10.7025,10.7216,10.7025,10.7121,115134.0
2015-10-30 12:25:00,11.21,11.22,11.2,11.2,25830.0,10.7025,10.7121,10.693,10.693,25830.0
2015-10-30 12:30:00,11.2,11.23,11.2,11.23,56634.0,10.693,10.7216,10.693,10.7216,56634.0
2015-10-30 12:35:00,11.23,11.23,11.22,11.23,74508.0,10.7216,10.7216,10.7121,10.7216,74508.0
2015-10-30 12:40:00,11.23,11.23,11.21,11.22,30600.0,10.7216,10.7216,10.7025,10.7121,30600.0
2015-10-30 12:45:00,11.22,11.22,11.21,11.22,78600.0,10.7121,10.7121,10.7025,10.7121,78600.0
2015-10-30 12:50:00,11.22,11.25,11.22,11.25,168816.0,10.7121,10.7407,10.7121,10.7407,168816.0
2015-10-30 12:55:00,11.25,11.28,11.24,11.26,209616.0,10.7407,10.7694,10.7312,10.7503,209616.0
2015-10-30 13:00:00,11.27,11.28,11.26,11.28,81246.0,10.7598,10.7694,10.7503,10.7694,81246.0
2015-10-30 13:05:00,11.28,11.28,11.26,11.26,33540.0,10.7694,10.7694,10.7503,10.7503,33540.0
2015-10-30 13:10:00,11.26,11.26,11.24,11.26,53700.0,10.7503,10.7503,10.7312,10.7503,53700.0
2015-10-30 13:15:00,11.26,11.27,11.25,11.25,89202.0,10.7503,10.7598,10.7407,10.7407,89202.0
2015-10-30 13:20:00,11.25,11.27,11.25,11.26,53910.0,10.7407,10.7598,10.7407,10.7503,53910.0
2015-10-30 13:25:00,11.26,11.27,11.26,11.27,37524.0,10.7503,10.7598,10.7503,10.7598,37524.0
2015-10-30 13:30:00,11.27,11.27,11.25,11.26,32748.0,10.7598,10.7598,10.7407,10.7503,32748.0
2015-10-30 13:35:00,11.26,11.29,11.26,11.28,44610.0,10.7503,10.7789,10.7503,10.7694,44610.0
2015-10-30 13:40:00,11.28,11.29,11.27,11.27,92964.0,10.7694,10.7789,10.7598,10.7598,92964.0
2015-10-30 13:45:00,11.27,11.3,11.27,11.29,143310.0,10.7598,10.7885,10.7598,10.7789,143310.0
2015-10-30 13:50:00,11.29,11.3,11.28,11.28,30720.0,10.7789,10.7885,10.7694,10.7694,30720.0
2015-10-30 13:55:00,11.28,11.28,11.27,11.28,12600.0,10.7694,10.7694,10.7598,10.7694,12600.0
2015-10-30 14:00:00,11.27,11.28,11.26,11.27,234762.0,10.7598,10.7694,10.7503,10.7598,234762.0
2015-10-30 14:05:00,11.26,11.26,11.24,11.24,147990.0,10.7503,10.7503,10.7312,10.7312,147990.0
2015-10-30 14:10:00,11.24,11.27,11.24,11.26,57048.0,10.7312,10.7598,10.7312,10.7503,57048.0
2015-10-30 14:15:00,11.27,11.27,11.26,11.26,19440.0,10.7598,10.7598,10.7503,10.7503,19440.0
2015-10-30 14:20:00,11.25,11.25,11.22,11.22,112980.0,10.7407,10.7407,10.7121,10.7121,112980.0
2015-10-30 14:25:00,11.22,11.22,11.2,11.2,110868.0,10.7121,10.7121,10.693,10.693,110868.0
2015-10-30 14:30:00,11.2,11.21,11.19,11.21,295452.0,10.693,10.7025,10.6834,10.7025,295452.0
2015-10-30 14:35:00,11.21,11.21,11.19,11.19,196722.0,10.7025,10.7025,10.6834,10.6834,196722.0
2015-10-30 14:40:00,11.19,11.19,11.18,11.18,143226.0,10.6834,10.6834,10.6739,10.6739,143226.0
2015-10-30 14:45:00,11.18,11.18,11.15,11.15,137778.0,10.6739,10.6739,10.6453,10.6453,137778.0
2015-10-30 14:50:00,11.15,11.18,11.15,11.17,124164.0,10.6453,10.6739,10.6453,10.6644,124164.0
2015-10-30 14:55:00,11.17,11.17,11.13,11.14,460800.0,10.6644,10.6644,10.6262,10.6357,460800.0
2015-10-30 15:00:00,11.13,11.13,11.11,11.13,258024.0,10.6262,10.6262,10.6071,10.6262,258024.0
2015-10-30 15:05:00,11.12,11.14,11.11,11.14,101922.0,10.6166,10.6357,10.6071,10.6357,101922.0
2015-10-30 15:10:00,11.13,11.15,11.12,11.12,153876.0,10.6262,10.6453,10.6166,10.6166,153876.0
2015-10-30 15:15:00,11.13,11.16,11.13,11.16,180906.0,10.6262,10.6548,10.6262,10.6548,180906.0
2015-10-30 15:20:00,11.16,11.18,11.14,11.14,170700.0,10.6548,10.6739,10.6357,10.6357,170700.0
2015-10-30 15:25:00,11.16,11.16,11.11,11.11,86178.0,10.6548,10.6548,10.6071,10.6071,86178.0
2015-10-30 15:30:00,11.11,11.13,11.1,11.13,95466.0,10.6071,10.6262,10.5975,10.6262,95466.0
2015-10-30 15:35:00,11.12,11.16,11.12,11.15,58218.0,10.6166,10.6548,10.6166,10.6453,58218.0
2015-10-30 15:40:00,11.15,11.16,11.13,11.15,102330.0,10.6453,10.6548,10.6262,10.6453,102330.0
2015-10-30 15:45:00,11.15,11.2,11.15,11.19,206406.0,10.6453,10.693,10.6453,10.6834,206406.0
2015-10-30 15:50:00,11.18,11.19,11.13,11.15,125838.0,10.6739,10.6834,10.6262,10.6453,125838.0
2015-10-30 15:55:00,11.14,11.14,11.05,11.05,1150656.0,10.6357,10.6357,10.5498,10.5498,1150656.0
2015-11-02 09:30:00,11.12,11.14,11.1,11.13,300324.0,10.6166,10.6357,10.5975,10.6262,300324.0
2015-11-02 09:35:00,11.14,11.19,11.13,11.18,316230.0,10.6357,10.6834,10.6262,10.6739,316230.0
2015-11-02 09:40:00,11.18,11.18,11.15,11.16,239532.0,10.6739,10.6739,10.6453,10.6548,239532.0
2015-11-02 09:45:00,11.17,11.22,11.17,11.22,400176.0,10.6644,10.7121,10.6644,10.7121,400176.0
2015-11-02 09:50:00,11.23,11.23,11.21,11.21,195906.0,10.7216,10.7216,10.7025,10.7025,195906.0
2015-11-02 09:55:00,11.21,11.22,11.2,11.22,113424.0,10.7025,10.7121,10.693,10.7121,113424.0
2015-11-02 10:00:00,11.22,11.25,11.21,11.24,137790.0,10.7121,10.7407,10.7025,10.7312,137790.0
2015-11-02 10:05:00,11.25,11.25,11.23,11.23,125802.0,10.7407,10.7407,10.7216,10.7216,125802.0
2015-11-02 10:10:00,11.24,11.24,11.22,11.22,37554.0,10.7312,10.7312,10.7121,10.7121,37554.0
2015-11-02 10:15:00,11.22,11.23,11.2,11.23,130398.0,10.7121,10.7216,10.693,10.7216,130398.0
2015-11-02 10:20:00,11.23,11.24,11.22,11.24,336240.0,10.7216,10.7312,10.7121,10.7312,336240.0
2015-11-02 10:25:00,11.25,11.28,11.24,11.26,235272.0,10.7407,10.7694,10.7312,10.7503,235272.0
2015-11-02 10:30:00,11.26,11.26,11.25,11.26,54786.0,10.7503,10.7503,10.7407,10.7503,54786.0
2015-11-02 10:35:00,11.25,11.26,11.25,11.25,41256.0,10.7407,10.7503,10.7407,10.7407,41256.0
2015-11-02 10:40:00,11.25,11.25,11.23,11.25,244062.0,10.7407,10.7407,10.7216,10.7407,244062.0
2015-11-02 10:45:00,11.25,11.26,11.23,11.26,123420.0,10.7407,10.7503,10.7216,10.7503,123420.0
2015-11-02 10:50:00,11.26,11.27,11.25,11.25,42798.0,10.7503,10.7598,10.7407,10.7407,42798.0
2015-11-02 10:55:00,11.25,11.26,11.23,11.25,81246.0,10.7407,10.7503,10.7216,10.7407,81246.0
2015-11-02 11:00:00,11.25,11.25,11.24,11.25,57048.0,10.7407,10.7407,10.7312,10.7407,57048.0
2015-11-02 11:05:00,11.25,11.3,11.25,11.28,385710.0,10.7407,10.7885,10.7407,10.7694,385710.0
2015-11-02 11:10:00,11.28,11.28,11.26,11.26,67800.0,10.7694,10.7694,10.7503,10.7503,67800.0
2015-11-02 11:15:00,11.27,11.27,11.25,11.26,197862.0,10.7598,10.7598,10.7407,10.7503,197862.0
2015-11-02 11:20:00,11.25,11.26,11.24,11.25,44700.0,10.7407,10.7503,10.7312,10.7407,44700.0
2015-11-02 11:25:00,11.26,11.27,11.26,11.27,7500.0,10.7503,10.7598,10.7503,10.7598,7500.0
2015-11-02 11:30:00,11.27,11.28,11.27,11.27,63144.0,10.7598,10.7694,10.7598,10.7598,63144.0
2015-11-02 11:35:00,11.27,11.28,11.26,11.27,65034.0,10.7598,10.7694,10.7503,10.7598,65034.0
2015-11-02 11:40:00,11.28,11.28,11.26,11.26,36180.0,10.7694,10.7694,10.7503,10.7503,36180.0
2015-11-02 11:45:00,11.26,11.27,11.25,11.26,64512.0,10.7503,10.7598,10.7407,10.7503,64512.0
2015-11-02 11:50:00,11.25,11.27,11.25,11.27,35400.0,10.7407,10.7598,10.7407,10.7598,35400.0
2015-11-02 11:55:00,11.27,11.28,11.26,11.28,17652.0,10.7598,10.7694,10.7503,10.7694,17652.0
2015-11-02 12:00:00,11.27,11.28,11.27,11.28,47202.0,10.7598,10.7694,10.7598,10.7694,47202.0
2015-11-02 12:05:00,11.28,11.28,11.26,11.26,27972.0,10.7694,10.7694,10.7503,10.7503,27972.0
2015-11-02 12:10:00,11.27,11.28,11.26,11.27,18300.0,10.7598,10.7694,10.7503,10.7598,18300.0
2015-11-02 12:15:00,11.28,11.28,11.27,11.28,43890.0,10.7694,10.7694,10.7598,10.7694,43890.0
2015-11-02 12:20:00,11.28,11.29,11.28,11.29,39180.0,10.7694,10.7789,10.7694,10.7789,39180.0
2015-11-02 12:25:00,11.29,11.29,11.29,11.29,92550.0,10.7789,10.7789,10.7789,10.7789,92550.0
2015-11-02 12:30:00,11.3,11.3,11.27,11.28,24840.0,10.7885,10.7885,10.7598,10.7694,24840.0
2015-11-02 12:35:00,11.28,11.28,11.27,11.28,7920.0,10.7694,10.7694,10.7598,10.7694,7920.0
2015-11-02 12:40:00,11.28,11.3,11.28,11.3,37200.0,10.7694,10.7885,10.7694,10.7885,37200.0
2015-11-02 12:45:00,11.3,11.31,11.29,11.3,129756.0,10.7885,10.798,10.7789,10.7885,129756.0
2015-11-02 12:50:00,11.3,11.3,11.3,11.3,44160.0,10.7885,10.7885,10.7885,10.7885,44160.0
2015-11-02 12:55:00,11.31,11.33,11.31,11.33,81288.0,10.798,10.8171,10.798,10.8171,81288.0
2015-11-02 13:00:00,11.32,11.34,11.32,11.32,214392.0,10.8076,10.8267,10.8076,10.8076,214392.0
2015-11-02 13:05:00,11.33,11.34,11.33,11.33,31194.0,10.8171,10.8267,10.8171,10.8171,31194.0
2015-11-02 13:10:00,11.33,11.33,11.31,11.31,19200.0,10.8171,10.8171,10.798,10.798,19200.0
2015-11-02 13:15:00,11.31,11.31,11.3,11.31,86262.0,10.798,10.798,10.7885,10.798,86262.0
2015-11-02 13:20:00,11.31,11.31,11.31,11.31,43908.0,10.798,10.798,10.798,10.798,43908.0
2015-11-02 13:25:00,11.31,11.32,11.31,11.32,22092.0,10.798,10.8076,10.798,10.8076,22092.0
2015-11-02 13:30:00,11.32,11.33,11.32,11.33,15480.0,10.8076,10.8171,10.8076,10.8171,15480.0
2015-11-02 13:35:00,11.33,11.34,11.32,11.33,227478.0,10.8171,10.8267,10.8076,10.8171,227478.0
2015-11-02 13:40:00,11.32,11.33,11.32,11.32,19548.0,10.8076,10.8171,10.8076,10.8076,19548.0
2015-11-02 13:45:00,11.33,11.33,11.31,11.33,54720.0,10.8171,10.8171,10.798,10.8171,54720.0
2015-11-02 13:50:00,11.33,11.34,11.33,11.33,54000.0,10.8171,10.8267,10.8171,10.8171,54000.0
2015-11-02 13:55:00,11.34,11.35,11.33,11.35,75084.0,10.8267,10.8362,10.8171,10.8362,75084.0
2015-11-02 14:00:00,11.34,11.36,11.34,11.35,202488.0,10.8267,10.8457,10.8267,10.8362,202488.0
2015-11-02 14:05:00,11.35,11.37,11.35,11.35,47292.0,10.8362,10.8553,10.8362,10.8362,47292.0
2015-11-02 14:10:00,11.35,11.37,11.35,11.36,29532.0,10.8362,10.8553,10.8362,10.8457,29532.0
2015-11-02 14:15:00,11.36,11.36,11.35,11.36,56622.0,10.8457,10.8457,10.8362,10.8457,56622.0
2015-11-02 14:20:00,11.36,11.37,11.36,11.37,130416.0,10.8457,10.8553,10.8457,10.8553,130416.0
2015-11-02 14:25:00,11.37,11.37,11.37,11.37,69810.0,10.8553,10.8553,10.8553,10.8553,69810.0
2015-11-02 14:30:00,11.37,11.38,11.36,11.38,187650.0,10.8553,10.8648,10.8457,10.8648,187650.0
2015-11-02 14:35:00,11.37,11.38,11.37,11.38,67248.0,10.8553,10.8648,10.8553,10.8648,67248.0
2015-11-02 14:40:00,11.38,11.4,11.38,11.39,173634.0,10.8648,10.8839,10.8648,10.8744,173634.0
2015-11-02 14:45:00,11.39,11.4,11.39,11.39,137550.0,10.8744,10.8839,10.8744,10.8744,137550.0
2015-11-02 14:50:00,11.39,11.42,11.39,11.42,539322.0,10.8744,10.903,10.8744,10.903,539322.0
2015-11-02 14:55:00,11.42,11.45,11.42,11.45,331980.0,10.903,10.9317,10.903,10.9317,331980.0
2015-11-02 15:00:00,11.45,11.46,11.45,11.45,80142.0,10.9317,10.9412,10.9317,10.9317,80142.0
2015-11-02 15:05:00,11.45,11.45,11.42,11.42,159390.0,10.9317,10.9317,10.903,10.903,159390.0
2015-11-02 15:10:00,11.43,11.43,11.42,11.43,55908.0,10.9126,10.9126,10.903,10.9126,55908.0
2015-11-02 15:15:00,11.44,11.45,11.43,11.45,64974.0,10.9221,10.9317,10.9126,10.9317,64974.0
2015-11-02 15:20:00,11.45,11.46,11.44,11.45,141552.0,10.9317,10.9412,10.9221,10.9317,141552.0
2015-11-02 15:25:00,11.45,11.49,11.45,11.48,679374.0,10.9317,10.9699,10.9317,10.9603,679374.0
2015-11-02 15:30:00,11.48,11.49,11.46,11.46,120018.0,10.9603,10.9699,10.9412,10.9412,120018.0
2015-11-02 15:35:00,11.46,11.46,11.45,11.46,795720.0,10.9412,10.9412,10.9317,10.9412,795720.0
2015-11-02 15:40:00,11.46,11.48,11.46,11.48,186390.0,10.9412,10.9603,10.9412,10.9603,186390.0
2015-11-02 15:45:00,11.48,11.48,11.42,11.43,214314.0,10.9603,10.9603,10.903,10.9126,214314.0
2015-11-02 15:50:00,11.43,11.45,11.43,11.44,286344.0,10.9126,10.9317,10.9126,10.9221,286344.0
2015-11-02 15:55:00,11.44,11.45,11.42,11.45,535614.0,10.9221,10.9317,10.903,10.9317,535614.0
2015-11-03 09:30:00,11.38,11.39,11.34,11.34,663984.0,10.8648,10.8744,10.8267,10.8267,663984.0
2015-11-03 09:35:00,11.34,11.41,11.34,11.41,396942.0,10.8267,10.8935,10.8267,10.8935,396942.0
2015-11-03 09:40:00,11.4,11.42,11.4,11.4,433404.0,10.8839,10.903,10.8839,10.8839,433404.0
2015-11-03 09:45:00,11.4,11.4,11.38,11.39,288744.0,10.8839,10.8839,10.8648,10.8744,288744.0
2015-11-03 09:50:00,11.39,11.39,11.36,11.38,149748.0,10.8744,10.8744,10.8457,10.8648,149748.0
2015-11-03 09:55:00,11.37,11.37,11.35,11.36,185412.0,10.8553,10.8553,10.8362,10.8457,185412.0
2015-11-03 10:00:00,11.37,11.4,11.37,11.4,143238.0,10.8553,10.8839,10.8553,10.8839,143238.0
2015-11-03 10:05:00,11.4,11.41,11.38,11.39,196800.0,10.8839,10.8935,10.8648,10.8744,196800.0
2015-11-03 10:10:00,11.38,11.4,11.38,11.4,142740.0,10.8648,10.8839,10.8648,10.8839,142740.0
2015-11-03 10:15:00,11.38,11.44,11.38,11.44,275544.0,10.8648,10.9221,10.8648,10.9221,275544.0
2015-11-03 10:20:00,11.43,11.45,11.43,11.44,294996.0,10.9126,10.9317,10.9126,10.9221,294996.0
2015-11-03 10:25:00,11.44,11.45,11.43,11.44,119964.0,10.9221,10.9317,10.9126,10.9221,119964.0
2015-11-03 10:30:00,11.44,11.47,11.43,11.47,148602.0,10.9221,10.9508,10.9126,10.9508,148602.0
2015-11-03 10:35:00,11.47,11.47,11.45,11.45,128184.0,10.9508,10.9508,10.9317,10.9317,128184.0
2015-11-03 10:40:00,11.46,11.46,11.44,11.45,83280.0,10.9412,10.9412,10.9221,10.9317,83280.0
2015-11-03 10:45:00,11.45,11.45,11.44,11.45,92466.0,10.9317,10.9317,10.9221,10.9317,92466.0
2015-11-03 10:50:00,11.45,11.47,11.45,11.46,180528.0,10.9317,10.9508,10.9317,10.9412,180528.0
2015-11-03 10:55:00,11.46,11.46,11.44,11.44,68004.0,10.9412,10.9412,10.9221,10.9221,68004.0
2015-11-03 11:00:00,11.44,11.44,11.43,11.43,40620.0,10.9221,10.9221,10.9126,10.9126,40620.0
2015-11-03 11:05:00,11.44,11.45,11.43,11.45,38826.0,10.9221,10.9317,10.9126,10.9317,38826.0
2015-11-03 11:10:00,11.45,11.46,11.45,11.46,99300.0,10.9317,10.9412,10.9317,10.9412,99300.0
2015-11-03 11:15:00,11.45,11.46,11.45,11.45,23400.0,10.9317,10.9412,10.9317,10.9317,23400.0
2015-11-03 11:20:00,11.45,11.45,11.44,11.44,42846.0,10.9317,10.9317,10.9221,10.9221,42846.0
2015-11-03 11:25:00,11.45,11.45,11.44,11.45,71442.0,10.9317,10.9317,10.9221,10.9317,71442.0
2015-11-03 11:30:00,11.45,11.47,11.45,11.47,102762.0,10.9317,10.9508,10.9317,10.9508,102762.0
2015-11-03 11:35:00,11.47,11.51,11.47,11.5,395376.0,10.9508,10.989,10.9508,10.9794,395376.0
2015-11-03 11:40:00,11.5,11.52,11.5,11.52,102006.0,10.9794,10.9985,10.9794,10.9985,102006.0
2015-11-03 11:45:00,11.52,11.52,11.51,11.52,320892.0,10.9985,10.9985,10.989,10.9985,320892.0
2015-11-03 11:50:00,11.52,11.53,11.51,11.51,252480.0,10.9985,11.0081,10.989,10.989,252480.0
2015-11-03 11:55:00,11.51,11.54,11.51,11.53,154596.0,10.989,11.0176,10.989,11.0081,154596.0
2015-11-03 12:00:00,11.53,11.54,11.52,11.54,94824.0,11.0081,11.0176,10.9985,11.0176,94824.0
2015-11-03 12:05:00,11.53,11.53,11.52,11.53,117204.0,11.0081,11.0081,10.9985,11.0081,117204.0
2015-11-03 12:10:00,11.52,11.52,11.5,11.5,185364.0,10.9985,10.9985,10.9794,10.9794,185364.0
2015-11-03 12:15:00,11.5,11.5,11.49,11.49,145314.0,10.9794,10.9794,10.9699,10.9699,145314.0
2015-11-03 12:20:00,11.49,11.5,11.49,11.49,61176.0,10.9699,10.9794,10.9699,10.9699,61176.0
2015-11-03 12:25:00,11.49,11.5,11.48,11.5,128640.0,10.9699,10.9794,10.9603,10.9794,128640.0
2015-11-03 12:30:00,11.5,11.5,11.49,11.5,10200.0,10.9794,10.9794,10.9699,10.9794,10200.0
2015-11-03 12:35:00,11.5,11.51,11.5,11.5,51000.0,10.9794,10.989,10.9794,10.9794,51000.0
2015-11-03 12:40:00,11.49,11.49,11.48,11.49,57846.0,10.9699,10.9699,10.9603,10.9699,57846.0
2015-11-03 12:45:00,11.49,11.51,11.49,11.51,19734.0,10.9699,10.989,10.9699,10.989,19734.0
2015-11-03 12:50:00,11.51,11.52,11.51,11.52,82404.0,10.989,10.9985,10.989,10.9985,82404.0
2015-11-03 12:55:00,11.52,11.53,11.52,11.53,31662.0,10.9985,11.0081,10.9985,11.0081,31662.0
2015-11-03 13:00:00,11.52,11.54,11.52,11.54,96948.0,10.9985,11.0176,10.9985,11.0176,96948.0
2015-11-03 13:05:00,11.54,11.55,11.52,11.52,111876.0,11.0176,11.0271,10.9985,10.9985,111876.0
2015-11-03 13:10:00,11.53,11.53,11.52,11.53,34800.0,11.0081,11.0081,10.9985,11.0081,34800.0
2015-11-03 13:15:00,11.53,11.54,11.52,11.54,32316.0,11.0081,11.0176,10.9985,11.0176,32316.0
2015-11-03 13:20:00,11.54,11.55,11.53,11.55,67380.0,11.0176,11.0271,11.0081,11.0271,67380.0
2015-11-03 13:25:00,11.54,11.55,11.53,11.55,89106.0,11.0176,11.0271,11.0081,11.0271,89106.0
2015-11-03 13:30:00,11.54,11.56,11.54,11.55,482262.0,11.0176,11.0367,11.0176,11.0271,482262.0
2015-11-03 13:35:00,11.54,11.58,11.54,11.58,195900.0,11.0176,11.0558,11.0176,11.0558,195900.0
2015-11-03 13:40:00,11.58,11.58,11.57,11.58,314634.0,11.0558,11.0558,11.0462,11.0558,314634.0
2015-11-03 13:45:00,11.57,11.59,11.57,11.58,81594.0,11.0462,11.0653,11.0462,11.0558,81594.0
2015-11-03 13:50:00,11.58,11.58,11.56,11.56,97914.0,11.0558,11.0558,11.0367,11.0367,97914.0
2015-11-03 13:55:00,11.57,11.58,11.56,11.57,132780.0,11.0462,11.0558,11.0367,11.0462,132780.0
2015-11-03 14:00:00,11.57,11.58,11.56,11.58,296736.0,11.0462,11.0558,11.0367,11.0558,296736.0
2015-11-03 14:05:00,11.58,11.63,11.58,11.62,362472.0,11.0558,11.1035,11.0558,11.094,362472.0
2015-11-03 14:10:00,11.63,11.64,11.62,11.64,134592.0,11.1035,11.1131,11.094,11.1131,134592.0
2015-11-03 14:15:00,11.63,11.63,11.61,11.61,152772.0,11.1035,11.1035,11.0844,11.0844,152772.0
2015-11-03 14:20:00,11.62,11.62,11.61,11.61,87810.0,11.094,11.094,11.0844,11.0844,87810.0
2015-11-03 14:25:00,11.61,11.65,11.61,11.65,130338.0,11.0844,11.1226,11.0844,11.1226,130338.0
2015-11-03 14:30:00,11.65,11.66,11.64,11.65,294432.0,11.1226,11.1322,11.1131,11.1226,294432.0
2015-11-03 14:35:00,11.65,11.66,11.63,11.63,112200.0,11.1226,11.1322,11.1035,11.1035,112200.0
2015-11-03 14:40:00,11.63,11.64,11.62,11.62,330852.0,11.1035,11.1131,11.094,11.094,330852.0
2015-11-03 14:45:00,11.62,11.63,11.61,11.63,107778.0,11.094,11.1035,11.0844,11.1035,107778.0
2015-11-03 14:50:00,11.63,11.64,11.62,11.62,102852.0,11.1035,11.1131,11.094,11.094,102852.0
2015-11-03 14:55:00,11.62,11.63,11.61,11.62,908406.0,11.094,11.1035,11.0844,11.094,908406.0
2015-11-03 15:00:00,11.62,11.62,11.58,11.59,197166.0,11.094,11.094,11.0558,11.0653,197166.0
2015-11-03 15:05:00,11.59,11.6,11.58,11.59,99462.0,11.0653,11.0749,11.0558,11.0653,99462.0
2015-11-03 15:10:00,11.6,11.61,11.6,11.61,66384.0,11.0749,11.0844,11.0749,11.0844,66384.0
2015-11-03 15:15:00,11.61,11.62,11.59,11.61,50568.0,11.0844,11.094,11.0653,11.0844,50568.0
2015-11-03 15:20:00,11.61,11.61,11.6,11.6,62358.0,11.0844,11.0844,11.0749,11.0749,62358.0
2015-11-03 15:25:00,11.6,11.61,11.58,11.58,140616.0,11.0749,11.0844,11.0558,11.0558,140616.0
2015-11-03 15:30:00,11.59,11.59,11.57,11.58,217290.0,11.0653,11.0653,11.0462,11.0558,217290.0
2015-11-03 15:35:00,11.59,11.59,11.56,11.56,159234.0,11.0653,11.0653,11.0367,11.0367,159234.0
2015-11-03 15:40:00,11.56,11.56,11.53,11.54,263586.0,11.0367,11.0367,11.0081,11.0176,263586.0
2015-11-03 15:45:00,11.54,11.55,11.53,11.54,317970.0,11.0176,11.0271,11.0081,11.0176,317970.0
2015-11-03 15:50:00,11.54,11.55,11.54,11.54,190806.0,11.0176,11.0271,11.0176,11.0176,190806.0
2015-11-03 15:55:00,11.53,11.55,11.51,11.54,904998.0,11.0081,11.0271,10.989,11.0176,904998.0
2015-11-04 09:30:00,11.6,11.63,11.59,11.6,600294.0,11.0749,11.1035,11.0653,11.0749,600294.0
2015-11-04 09:35:00,11.6,11.63,11.57,11.57,325926.0,11.0749,11.1035,11.0462,11.0462,325926.0
2015-11-04 09:40:00,11.56,11.56,11.53,11.53,293550.0,11.0367,11.0367,11.0081,11.0081,293550.0
2015-11-04 09:45:00,11.53,11.54,11.48,11.49,596646.0,11.0081,11.0176,10.9603,10.9699,596646.0
2015-11-04 09:50:00,11.49,11.49,11.45,11.48,553602.0,10.9699,10.9699,10.9317,10.9603,553602.0
2015-11-04 09:55:00,11.48,11.5,11.47,11.49,300372.0,10.9603,10.9794,10.9508,10.9699,300372.0
2015-11-04 10:00:00,11.5,11.53,11.45,11.53,659502.0,10.9794,11.0081,10.9317,11.0081,659502.0
2015-11-04 10:05:00,11.53,11.54,11.52,11.54,165876.0,11.0081,11.0176,10.9985,11.0176,165876.0
2015-11-04 10:10:00,11.54,11.54,11.5,11.5,88770.0,11.0176,11.0176,10.9794,10.9794,88770.0
2015-11-04 10:15:00,11.5,11.55,11.49,11.55,167154.0,10.9794,11.0271,10.9699,11.0271,167154.0
2015-11-04 10:20:00,11.55,11.55,11.53,11.53,514788.0,11.0271,11.0271,11.0081,11.0081,514788.0
2015-11-04 10:25:00,11.54,11.55,11.52,11.54,156534.0,11.0176,11.0271,10.9985,11.0176,156534.0
2015-11-04 10:30:00,11.54,11.58,11.52,11.57,237006.0,11.0176,11.0558,10.9985,11.0462,237006.0
2015-11-04 10:35:00,11.56,11.56,11.52,11.52,118224.0,11.0367,11.0367,10.9985,10.9985,118224.0
2015-11-04 10:40:00,11.52,11.53,11.47,11.49,486738.0,10.9985,11.0081,10.9508,10.9699,486738.0
2015-11-04 10:45:00,11.49,11.53,11.49,11.53,106584.0,10.9699,11.0081,10.9699,11.0081,106584.0
2015-11-04 10:50:00,11.53,11.53,11.48,11.49,144516.0,11.0081,11.0081,10.9603,10.9699,144516.0
2015-11-04 10:55:00,11.49,11.49,11.47,11.47,512352.0,10.9699,10.9699,10.9508,10.9508,512352.0
2015-11-04 11:00:00,11.47,11.47,11.44,11.46,152784.0,10.9508,10.9508,10.9221,10.9412,152784.0
2015-11-04 11:05:00,11.47,11.47,11.41,11.42,205218.0,10.9508,10.9508,10.8935,10.903,205218.0
2015-11-04 11:10:00,11.41,11.43,11.39,11.41,622134.0,10.8935,10.9126,10.8744,10.8935,622134.0
2015-11-04 11:15:00,11.41,11.45,11.41,11.45,189780.0,10.8935,10.9317,10.8935,10.9317,189780.0
2015-11-04 11:20:00,11.44,11.47,11.43,11.44,450564.0,10.9221,10.9508,10.9126,10.9221,450564.0
2015-11-04 11:25:00,11.44,11.45,11.41,11.42,79524.0,10.9221,10.9317,10.8935,10.903,79524.0
2015-11-04 11:30:00,11.42,11.44,11.4,11.41,117618.0,10.903,10.9221,10.8839,10.8935,117618.0
2015-11-04 11:35:00,11.41,11.43,11.39,11.42,90414.0,10.8935,10.9126,10.8744,10.903,90414.0
2015-11-04 11:40:00,11.42,11.43,11.41,11.42,41388.0,10.903,10.9126,10.8935,10.903,41388.0
2015-11-04 11:45:00,11.42,11.45,11.39,11.45,299340.0,10.903,10.9317,10.8744,10.9317,299340.0
2015-11-04 11:50:00,11.45,11.45,11.43,11.44,44598.0,10.9317,10.9317,10.9126,10.9221,44598.0
2015-11-04 11:55:00,11.44,11.44,11.41,11.43,92826.0,10.9221,10.9221,10.8935,10.9126,92826.0
2015-11-04 12:00:00,11.43,11.45,11.41,11.45,49656.0,10.9126,10.9317,10.8935,10.9317,49656.0
2015-11-04 12:05:00,11.45,11.49,11.45,11.49,170394.0,10.9317,10.9699,10.9317,10.9699,170394.0
2015-11-04 12:10:00,11.48,11.5,11.48,11.49,79512.0,10.9603,10.9794,10.9603,10.9699,79512.0
2015-11-04 12:15:00,11.49,11.5,11.47,11.48,112050.0,10.9699,10.9794,10.9508,10.9603,112050.0
2015-11-04 12:20:00,11.48,11.48,11.47,11.47,22608.0,10.9603,10.9603,10.9508,10.9508,22608.0
2015-11-04 12:25:00,11.47,11.49,11.46,11.46,76200.0,10.9508,10.9699,10.9412,10.9412,76200.0
2015-11-04 12:30:00,11.46,11.47,11.42,11.43,249984.0,10.9412,10.9508,10.903,10.9126,249984.0
2015-11-04 12:35:00,11.42,11.43,11.42,11.43,22530.0,10.903,10.9126,10.903,10.9126,22530.0
2015-11-04 12:40:00,11.42,11.44,11.41,11.44,128766.0,10.903,10.9221,10.8935,10.9221,128766.0
2015-11-04 12:45:00,11.45,11.45,11.44,11.44,28200.0,10.9317,10.9317,10.9221,10.9221,28200.0
2015-11-04 12:50:00,11.43,11.43,11.42,11.43,72168.0,10.9126,10.9126,10.903,10.9126,72168.0
2015-11-04 12:55:00,11.43,11.44,11.42,11.44,49248.0,10.9126,10.9221,10.903,10.9221,49248.0
2015-11-04 13:00:00,11.44,11.45,11.37,11.38,245004.0,10.9221,10.9317,10.8553,10.8648,245004.0
2015-11-04 13:05:00,11.38,11.39,11.35,11.36,193338.0,10.8648,10.8744,10.8362,10.8457,193338.0
2015-11-04 13:10:00,11.36,11.38,11.35,11.37,122220.0,10.8457,10.8648,10.8362,10.8553,122220.0
2015-11-04 13:15:00,11.37,11.37,11.35,11.35,104784.0,10.8553,10.8553,10.8362,10.8362,104784.0
2015-11-04 13:20:00,11.35,11.37,11.34,11.37,146280.0,10.8362,10.8553,10.8267,10.8553,146280.0
2015-11-04 13:25:00,11.37,11.38,11.37,11.38,85716.0,10.8553,10.8648,10.8553,10.8648,85716.0
2015-11-04 13:30:00,11.38,11.4,11.38,11.39,44316.0,10.8648,10.8839,10.8648,10.8744,44316.0
2015-11-04 13:35:00,11.39,11.41,11.39,11.41,78618.0,10.8744,10.8935,10.8744,10.8935,78618.0
2015-11-04 13:40:00,11.41,11.41,11.39,11.4,97554.0,10.8935,10.8935,10.8744,10.8839,97554.0
2015-11-04 13:45:00,11.4,11.4,11.37,11.38,72048.0,10.8839,10.8839,10.8553,10.8648,72048.0
2015-11-04 13:50:00,11.38,11.39,11.38,11.39,106056.0,10.8648,10.8744,10.8648,10.8744,106056.0
2015-11-04 13:55:00,11.39,11.41,11.38,11.4,44910.0,10.8744,10.8935,10.8648,10.8839,44910.0
2015-11-04 14:00:00,11.4,11.41,11.39,11.4,41616.0,10.8839,10.8935,10.8744,10.8839,41616.0
2015-11-04 14:05:00,11.41,11.43,11.41,11.43,202710.0,10.8935,10.9126,10.8935,10.9126,202710.0
2015-11-04 14:10:00,11.43,11.45,11.43,11.43,169716.0,10.9126,10.9317,10.9126,10.9126,169716.0
2015-11-04 14:15:00,11.43,11.46,11.43,11.45,102048.0,10.9126,10.9412,10.9126,10.9317,102048.0
2015-11-04 14:20:00,11.46,11.46,11.43,11.43,173184.0,10.9412,10.9412,10.9126,10.9126,173184.0
2015-11-04 14:25:00,11.42,11.43,11.42,11.43,77970.0,10.903,10.9126,10.903,10.9126,77970.0
2015-11-04 14:30:00,11.43,11.47,11.43,11.47,237042.0,10.9126,10.9508,10.9126,10.9508,237042.0
2015-11-04 14:35:00,11.47,11.49,11.47,11.48,267924.0,10.9508,10.9699,10.9508,10.9603,267924.0
2015-11-04 14:40:00,11.48,11.49,11.46,11.46,43200.0,10.9603,10.9699,10.9412,10.9412,43200.0
2015-11-04 14:45:00,11.46,11.47,11.45,11.47,103932.0,10.9412,10.9508,10.9317,10.9508,103932.0
2015-11-04 14:50:00,11.47,11.47,11.44,11.44,87882.0,10.9508,10.9508,10.9221,10.9221,87882.0
2015-11-04 14:55:00,11.45,11.46,11.45,11.46,90498.0,10.9317,10.9412,10.9317,10.9412,90498.0
2015-11-04 15:00:00,11.46,11.46,11.41,11.41,308856.0,10.9412,10.9412,10.8935,10.8935,308856.0
2015-11-04 15:05:00,11.42,11.43,11.41,11.43,32298.0,10.903,10.9126,10.8935,10.9126,32298.0
2015-11-04 15:10:00,11.41,11.43,11.4,11.41,30390.0,10.8935,10.9126,10.8839,10.8935,30390.0
2015-11-04 15:15:00,11.41,11.43,11.4,11.42,174276.0,10.8935,10.9126,10.8839,10.903,174276.0
2015-11-04 15:20:00,11.42,11.44,11.42,11.44,107292.0,10.903,10.9221,10.903,10.9221,107292.0
2015-11-04 15:25:00,11.44,11.45,11.44,11.44,220722.0,10.9221,10.9317,10.9221,10.9221,220722.0
2015-11-04 15:30:00,11.44,11.44,11.4,11.41,199104.0,10.9221,10.9221,10.8839,10.8935,199104.0
2015-11-04 15:35:00,11.4,11.42,11.39,11.42,63300.0,10.8839,10.903,10.8744,10.903,63300.0
2015-11-04 15:40:00,11.42,11.43,11.38,11.39,156804.0,10.903,10.9126,10.8648,10.8744,156804.0
2015-11-04 15:45:00,11.39,11.41,11.39,11.39,56388.0,10.8744,10.8935,10.8744,10.8744,56388.0
2015-11-04 15:50:00,11.4,11.4,11.38,11.38,171006.0,10.8839,10.8839,10.8648,10.8648,171006.0
2015-11-04 15:55:00,11.38,11.45,11.38,11.45,334152.0,10.8648,10.9317,10.8648,10.9317,334152.0
2015-11-05 09:30:00,11.45,11.47,11.43,11.46,418986.0,10.9317,10.9508,10.9126,10.9412,418986.0
2015-11-05 09:35:00,11.46,11.48,11.44,11.46,251370.0,10.9412,10.9603,10.9221,10.9412,251370.0
2015-11-05 09:40:00,11.46,11.46,11.42,11.43,263718.0,10.9412,10.9412,10.903,10.9126,263718.0
2015-11-05 09:45:00,11.44,11.49,11.44,11.48,141534.0,10.9221,10.9699,10.9221,10.9603,141534.0
2015-11-05 09:50:00,11.49,11.49,11.47,11.49,181536.0,10.9699,10.9699,10.9508,10.9699,181536.0
2015-11-05 09:55:00,11.49,11.53,11.49,11.53,216618.0,10.9699,11.0081,10.9699,11.0081,216618.0
2015-11-05 10:00:00,11.52,11.55,11.51,11.51,512454.0,10.9985,11.0271,10.989,10.989,512454.0
2015-11-05 10:05:00,11.51,11.52,11.46,11.46,274986.0,10.989,10.9985,10.9412,10.9412,274986.0
2015-11-05 10:10:00,11.45,11.46,11.41,11.42,169428.0,10.9317,10.9412,10.8935,10.903,169428.0
2015-11-05 10:15:00,11.41,11.43,11.37,11.38,539010.0,10.8935,10.9126,10.8553,10.8648,539010.0
2015-11-05 10:20:00,11.38,11.41,11.38,11.38,141168.0,10.8648,10.8935,10.8648,10.8648,141168.0
2015-11-05 10:25:00,11.38,11.38,11.31,11.31,496416.0,10.8648,10.8648,10.798,10.798,496416.0
2015-11-05 10:30:00,11.31,11.31,11.26,11.28,621240.0,10.798,10.798,10.7503,10.7694,621240.0
2015-11-05 10:35:00,11.29,11.31,11.28,11.29,454506.0,10.7789,10.798,10.7694,10.7789,454506.0
2015-11-05 10:40:00,11.29,11.29,11.25,11.27,376440.0,10.7789,10.7789,10.7407,10.7598,376440.0
2015-11-05 10:45:00,11.26,11.29,11.24,11.25,184614.0,10.7503,10.7789,10.7312,10.7407,184614.0
2015-11-05 10:50:00,11.25,11.29,11.24,11.29,140472.0,10.7407,10.7789,10.7312,10.7789,140472.0
2015-11-05 10:55:00,11.29,11.3,11.28,11.3,93618.0,10.7789,10.7885,10.7694,10.7885,93618.0
2015-11-05 11:00:00,11.29,11.31,11.28,11.31,108624.0,10.7789,10.798,10.7694,10.798,108624.0
2015-11-05 11:05:00,11.3,11.3,11.27,11.27,97338.0,10.7885,10.7885,10.7598,10.7598,97338.0
2015-11-05 11:10:00,11.27,11.3,11.27,11.3,76554.0,10.7598,10.7885,10.7598,10.7885,76554.0
2015-11-05 11:15:00,11.31,11.34,11.31,11.32,255072.0,10.798,10.8267,10.798,10.8076,255072.0
2015-11-05 11:20:00,11.32,11.34,11.32,11.33,76014.0,10.8076,10.8267,10.8076,10.8171,76014.0
2015-11-05 11:25:00,11.33,11.35,11.33,11.34,158808.0,10.8171,10.8362,10.8171,10.8267,158808.0
2015-11-05 11:30:00,11.34,11.35,11.34,11.34,117876.0,10.8267,10.8362,10.8267,10.8267,117876.0
2015-11-05 11:35:00,11.34,11.34,11.32,11.32,111180.0,10.8267,10.8267,10.8076,10.8076,111180.0
2015-11-05 11:40:00,11.32,11.34,11.31,11.34,53310.0,10.8076,10.8267,10.798,10.8267,53310.0
2015-11-05 11:45:00,11.35,11.39,11.35,11.38,527034.0,10.8362,10.8744,10.8362,10.8648,527034.0
2015-11-05 11:50:00,11.38,11.4,11.38,11.4,108510.0,10.8648,10.8839,10.8648,10.8839,108510.0
2015-11-05 11:55:00,11.4,11.41,11.39,11.4,58950.0,10.8839,10.8935,10.8744,10.8839,58950.0
2015-11-05 12:00:00,11.4,11.41,11.39,11.39,47088.0,10.8839,10.8935,10.8744,10.8744,47088.0
2015-11-05 12:05:00,11.4,11.42,11.4,11.4,75732.0,10.8839,10.903,10.8839,10.8839,75732.0
2015-11-05 12:10:00,11.41,11.41,11.36,11.37,122052.0,10.8935,10.8935,10.8457,10.8553,122052.0
2015-11-05 12:15:00,11.38,11.39,11.38,11.38,143370.0,10.8648,10.8744,10.8648,10.8648,143370.0
2015-11-05 12:20:00,11.39,11.39,11.38,11.39,25980.0,10.8744,10.8744,10.8648,10.8744,25980.0
2015-11-05 12:25:00,11.39,11.43,11.38,11.42,202458.0,10.8744,10.9126,10.8648,10.903,202458.0
2015-11-05 12:30:00,11.43,11.44,11.41,11.42,73914.0,10.9126,10.9221,10.8935,10.903,73914.0
2015-11-05 12:35:00,11.41,11.41,11.39,11.4,60600.0,10.8935,10.8935,10.8744,10.8839,60600.0
2015-11-05 12:40:00,11.4,11.43,11.4,11.42,49206.0,10.8839,10.9126,10.8839,10.903,49206.0
2015-11-05 12:45:00,11.41,11.43,11.4,11.41,49548.0,10.8935,10.9126,10.8839,10.8935,49548.0
2015-11-05 12:50:00,11.41,11.42,11.39,11.42,108228.0,10.8935,10.903,10.8744,10.903,108228.0
2015-11-05 12:55:00,11.42,11.45,11.41,11.45,103644.0,10.903,10.9317,10.8935,10.9317,103644.0
2015-11-05 13:00:00,11.45,11.46,11.44,11.45,90552.0,10.9317,10.9412,10.9221,10.9317,90552.0
2015-11-05 13:05:00,11.46,11.47,11.44,11.44,96156.0,10.9412,10.9508,10.9221,10.9221,96156.0
2015-11-05 13:10:00,11.44,11.44,11.42,11.42,91488.0,10.9221,10.9221,10.903,10.903,91488.0
2015-11-05 13:15:00,11.42,11.44,11.41,11.42,147696.0,10.903,10.9221,10.8935,10.903,147696.0
2015-11-05 13:20:00,11.42,11.42,11.38,11.4,159846.0,10.903,10.903,10.8648,10.8839,159846.0
2015-11-05 13:25:00,11.39,11.41,11.38,11.38,33702.0,10.8744,10.8935,10.8648,10.8648,33702.0
2015-11-05 13:30:00,11.38,11.42,11.38,11.42,68916.0,10.8648,10.903,10.8648,10.903,68916.0
2015-11-05 13:35:00,11.41,11.42,11.41,11.42,82584.0,10.8935,10.903,10.8935,10.903,82584.0
2015-11-05 13:40:00,11.41,11.42,11.4,11.41,54084.0,10.8935,10.903,10.8839,10.8935,54084.0
2015-11-05 13:45:00,11.4,11.41,11.4,11.41,30252.0,10.8839,10.8935,10.8839,10.8935,30252.0
2015-11-05 13:50:00,11.41,11.42,11.39,11.42,32100.0,10.8935,10.903,10.8744,10.903,32100.0
2015-11-05 13:55:00,11.42,11.42,11.41,11.42,40644.0,10.903,10.903,10.8935,10.903,40644.0
2015-11-05 14:00:00,11.43,11.44,11.42,11.42,128616.0,10.9126,10.9221,10.903,10.903,128616.0
2015-11-05 14:05:00,11.42,11.42,11.39,11.39,50178.0,10.903,10.903,10.8744,10.8744,50178.0
2015-11-05 14:10:00,11.4,11.4,11.38,11.39,99432.0,10.8839,10.8839,10.8648,10.8744,99432.0
2015-11-05 14:15:00,11.4,11.4,11.36,11.36,159624.0,10.8839,10.8839,10.8457,10.8457,159624.0
2015-11-05 14:20:00,11.36,11.37,11.34,11.36,829290.0,10.8457,10.8553,10.8267,10.8457,829290.0
2015-11-05 14:25:00,11.36,11.36,11.34,11.35,173478.0,10.8457,10.8457,10.8267,10.8362,173478.0
2015-11-05 14:30:00,11.35,11.35,11.34,11.34,72852.0,10.8362,10.8362,10.8267,10.8267,72852.0
2015-11-05 14:35:00,11.34,11.34,11.32,11.34,78414.0,10.8267,10.8267,10.8076,10.8267,78414.0
2015-11-05 14:40:00,11.33,11.36,11.33,11.36,114900.0,10.8171,10.8457,10.8171,10.8457,114900.0
2015-11-05 14:45:00,11.35,11.36,11.35,11.36,66744.0,10.8362,10.8457,10.8362,10.8457,66744.0
2015-11-05 14:50:00,11.36,11.37,11.35,11.36,51900.0,10.8457,10.8553,10.8362,10.8457,51900.0
2015-11-05 14:55:00,11.35,11.37,11.35,11.37,29160.0,10.8362,10.8553,10.8362,10.8553,29160.0
2015-11-05 15:00:00,11.37,11.37,11.35,11.35,159414.0,10.8553,10.8553,10.8362,10.8362,159414.0
2015-11-05 15:05:00,11.35,11.36,11.34,11.36,64038.0,10.8362,10.8457,10.8267,10.8457,64038.0
2015-11-05 15:10:00,11.36,11.36,11.33,11.33,61584.0,10.8457,10.8457,10.8171,10.8171,61584.0
2015-11-05 15:15:00,11.33,11.39,11.33,11.38,285192.0,10.8171,10.8744,10.8171,10.8648,285192.0
2015-11-05 15:20:00,11.38,11.39,11.38,11.38,114480.0,10.8648,10.8744,10.8648,10.8648,114480.0
2015-11-05 15:25:00,11.39,11.43,11.39,11.43,235920.0,10.8744,10.9126,10.8744,10.9126,235920.0
2015-11-05 15:30:00,11.42,11.42,11.41,11.41,89982.0,10.903,10.903,10.8935,10.8935,89982.0
2015-11-05 15:35:00,11.41,11.42,11.4,11.42,64800.0,10.8935,10.903,10.8839,10.903,64800.0
2015-11-05 15:40:00,11.42,11.45,11.41,11.45,188796.0,10.903,10.9317,10.8935,10.9317,188796.0
2015-11-05 15:45:00,11.44,11.44,11.4,11.41,208746.0,10.9221,10.9221,10.8839,10.8935,208746.0
2015-11-05 15:50:00,11.42,11.43,11.41,11.42,81414.0,10.903,10.9126,10.8935,10.903,81414.0
2015-11-05 15:55:00,11.42,11.42,11.4,11.41,228492.0,10.903,10.903,10.8839,10.8935,228492.0
2015-11-06 09:30:00,11.33,11.4,11.33,11.38,451260.0,10.8171,10.8839,10.8171,10.8648,451260.0
2015-11-06 09:35:00,11.38,11.44,11.37,11.39,206400.0,10.8648,10.9221,10.8553,10.8744,206400.0
2015-11-06 09:40:00,11.4,11.44,11.37,11.38,237858.0,10.8839,10.9221,10.8553,10.8648,237858.0
2015-11-06 09:45:00,11.38,11.39,11.32,11.32,534738.0,10.8648,10.8744,10.8076,10.8076,534738.0
2015-11-06 09:50:00,11.32,11.33,11.26,11.27,301992.0,10.8076,10.8171,10.7503,10.7598,301992.0
2015-11-06 09:55:00,11.26,11.27,11.23,11.24,344988.0,10.7503,10.7598,10.7216,10.7312,344988.0
2015-11-06 10:00:00,11.25,11.25,11.18,11.18,498984.0,10.7407,10.7407,10.6739,10.6739,498984.0
2015-11-06 10:05:00,11.18,11.19,11.13,11.19,658128.0,10.6739,10.6834,10.6262,10.6834,658128.0
2015-11-06 10:10:00,11.19,11.22,11.17,11.21,598152.0,10.6834,10.7121,10.6644,10.7025,598152.0
2015-11-06 10:15:00,11.22,11.23,11.19,11.23,100620.0,10.7121,10.7216,10.6834,10.7216,100620.0
2015-11-06 10:20:00,11.22,11.23,11.2,11.2,127920.0,10.7121,10.7216,10.693,10.693,127920.0
2015-11-06 10:25:00,11.2,11.21,11.17,11.21,386004.0,10.693,10.7025,10.6644,10.7025,386004.0
2015-11-06 10:30:00,11.22,11.26,11.22,11.24,458802.0,10.7121,10.7503,10.7121,10.7312,458802.0
2015-11-06 10:35:00,11.25,11.29,11.25,11.28,201888.0,10.7407,10.7789,10.7407,10.7694,201888.0
2015-11-06 10:40:00,11.28,11.34,11.28,11.33,331764.0,10.7694,10.8267,10.7694,10.8171,331764.0
2015-11-06 10:45:00,11.33,11.36,11.32,11.32,195510.0,10.8171,10.8457,10.8076,10.8076,195510.0
2015-11-06 10:50:00,11.33,11.34,11.3,11.3,218634.0,10.8171,10.8267,10.7885,10.7885,218634.0
2015-11-06 10:55:00,11.3,11.3,11.27,11.28,119304.0,10.7885,10.7885,10.7598,10.7694,119304.0
2015-11-06 11:00:00,11.29,11.3,11.24,11.25,155406.0,10.7789,10.7885,10.7312,10.7407,155406.0
2015-11-06 11:05:00,11.26,11.3,11.26,11.28,86454.0,10.7503,10.7885,10.7503,10.7694,86454.0
2015-11-06 11:10:00,11.28,11.3,11.27,11.3,70230.0,10.7694,10.7885,10.7598,10.7885,70230.0
2015-11-06 11:15:00,11.29,11.29,11.24,11.24,43458.0,10.7789,10.7789,10.7312,10.7312,43458.0
2015-11-06 11:20:00,11.25,11.26,11.21,11.21,121512.0,10.7407,10.7503,10.7025,10.7025,121512.0
2015-11-06 11:25:00,11.22,11.23,11.2,11.23,90234.0,10.7121,10.7216,10.693,10.7216,90234.0
2015-11-06 11:30:00,11.23,11.26,11.22,11.26,68436.0,10.7216,10.7503,10.7121,10.7503,68436.0
2015-11-06 11:35:00,11.26,11.28,11.25,11.25,125460.0,10.7503,10.7694,10.7407,10.7407,125460.0
2015-11-06 11:40:00,11.25,11.25,11.23,11.25,133122.0,10.7407,10.7407,10.7216,10.7407,133122.0
2015-11-06 11:45:00,11.24,11.28,11.24,11.28,268200.0,10.7312,10.7694,10.7312,10.7694,268200.0
2015-11-06 11:50:00,11.27,11.3,11.27,11.28,197244.0,10.7598,10.7885,10.7598,10.7694,197244.0
2015-11-06 11:55:00,11.28,11.28,11.25,11.26,122346.0,10.7694,10.7694,10.7407,10.7503,122346.0
2015-11-06 12:00:00,11.25,11.27,11.24,11.26,134688.0,10.7407,10.7598,10.7312,10.7503,134688.0
2015-11-06 12:05:00,11.26,11.27,11.25,11.25,44100.0,10.7503,10.7598,10.7407,10.7407,44100.0
2015-11-06 12:10:00,11.27,11.29,11.27,11.27,221976.0,10.7598,10.7789,10.7598,10.7598,221976.0
2015-11-06 12:15:00,11.28,11.28,11.25,11.25,38232.0,10.7694,10.7694,10.7407,10.7407,38232.0
2015-11-06 12:20:00,11.25,11.25,11.21,11.21,179928.0,10.7407,10.7407,10.7025,10.7025,179928.0
2015-11-06 12:25:00,11.21,11.22,11.2,11.22,81696.0,10.7025,10.7121,10.693,10.7121,81696.0
2015-11-06 12:30:00,11.21,11.23,11.21,11.22,49020.0,10.7025,10.7216,10.7025,10.7121,49020.0
2015-11-06 12:35:00,11.22,11.22,11.18,11.2,226572.0,10.7121,10.7121,10.6739,10.693,226572.0
2015-11-06 12:40:00,11.19,11.22,11.19,11.22,69090.0,10.6834,10.7121,10.6834,10.7121,69090.0
2015-11-06 12:45:00,11.22,11.24,11.22,11.22,128892.0,10.7121,10.7312,10.7121,10.7121,128892.0
2015-11-06 12:50:00,11.22,11.23,11.22,11.23,33900.0,10.7121,10.7216,10.7121,10.7216,33900.0
2015-11-06 12:55:00,11.23,11.24,11.22,11.23,43740.0,10.7216,10.7312,10.7121,10.7216,43740.0
2015-11-06 13:00:00,11.24,11.26,11.22,11.25,87342.0,10.7312,10.7503,10.7121,10.7407,87342.0
2015-11-06 13:05:00,11.25,11.27,11.24,11.26,89886.0,10.7407,10.7598,10.7312,10.7503,89886.0
2015-11-06 13:10:00,11.27,11.27,11.26,11.27,84600.0,10.7598,10.7598,10.7503,10.7598,84600.0
2015-11-06 13:15:00,11.27,11.28,11.27,11.28,85176.0,10.7598,10.7694,10.7598,10.7694,85176.0
2015-11-06 13:20:00,11.28,11.3,11.28,11.29,173268.0,10.7694,10.7885,10.7694,10.7789,173268.0
2015-11-06 13:25:00,11.29,11.29,11.28,11.28,94026.0,10.7789,10.7789,10.7694,10.7694,94026.0
2015-11-06 13:30:00,11.28,11.28,11.26,11.26,96594.0,10.7694,10.7694,10.7503,10.7503,96594.0
2015-11-06 13:35:00,11.27,11.27,11.26,11.26,85302.0,10.7598,10.7598,10.7503,10.7503,85302.0
2015-11-06 13:40:00,11.26,11.28,11.26,11.26,73350.0,10.7503,10.7694,10.7503,10.7503,73350.0
2015-11-06 13:45:00,11.26,11.3,11.25,11.3,111114.0,10.7503,10.7885,10.7407,10.7885,111114.0
2015-11-06 13:50:00,11.3,11.35,11.3,11.32,324618.0,10.7885,10.8362,10.7885,10.8076,324618.0
2015-11-06 13:55:00,11.33,11.33,11.31,11.32,155286.0,10.8171,10.8171,10.798,10.8076,155286.0
2015-11-06 14:00:00,11.33,11.39,11.32,11.38,611190.0,10.8171,10.8744,10.8076,10.8648,611190.0
2015-11-06 14:05:00,11.38,11.38,11.37,11.37,74094.0,10.8648,10.8648,10.8553,10.8553,74094.0
2015-11-06 14:10:00,11.37,11.37,11.35,11.35,65880.0,10.8553,10.8553,10.8362,10.8362,65880.0
2015-11-06 14:15:00,11.35,11.36,11.31,11.32,178308.0,10.8362,10.8457,10.798,10.8076,178308.0
2015-11-06 14:20:00,11.33,11.34,11.33,11.34,43800.0,10.8171,10.8267,10.8171,10.8267,43800.0
2015-11-06 14:25:00,11.32,11.32,11.3,11.32,175992.0,10.8076,10.8076,10.7885,10.8076,175992.0
2015-11-06 14:30:00,11.32,11.33,11.28,11.28,208176.0,10.8076,10.8171,10.7694,10.7694,208176.0
2015-11-06 14:35:00,11.28,11.29,11.26,11.26,156354.0,10.7694,10.7789,10.7503,10.7503,156354.0
2015-11-06 14:40:00,11.26,11.27,11.25,11.27,112824.0,10.7503,10.7598,10.7407,10.7598,112824.0
2015-11-06 14:45:00,11.26,11.28,11.26,11.28,89676.0,10.7503,10.7694,10.7503,10.7694,89676.0
2015-11-06 14:50:00,11.28,11.29,11.27,11.29,29100.0,10.7694,10.7789,10.7598,10.7789,29100.0
2015-11-06 14:55:00,11.29,11.31,11.28,11.31,47058.0,10.7789,10.798,10.7694,10.798,47058.0
2015-11-06 15:00:00,11.31,11.32,11.3,11.3,176838.0,10.798,10.8076,10.7885,10.7885,176838.0
2015-11-06 15:05:00,11.3,11.32,11.3,11.31,57834.0,10.7885,10.8076,10.7885,10.798,57834.0
2015-11-06 15:10:00,11.31,11.31,11.3,11.31,44190.0,10.798,10.798,10.7885,10.798,44190.0
2015-11-06 15:15:00,11.32,11.32,11.31,11.31,55170.0,10.8076,10.8076,10.798,10.798,55170.0
2015-11-06 15:20:00,11.31,11.33,11.3,11.33,171834.0,10.798,10.8171,10.7885,10.8171,171834.0
2015-11-06 15:25:00,11.33,11.34,11.31,11.32,103788.0,10.8171,10.8267,10.798,10.8076,103788.0
2015-11-06 15:30:00,11.33,11.36,11.33,11.36,123780.0,10.8171,10.8457,10.8171,10.8457,123780.0
2015-11-06 15:35:00,11.36,11.37,11.33,11.33,210738.0,10.8457,10.8553,10.8171,10.8171,210738.0
2015-11-06 15:40:00,11.33,11.35,11.32,11.35,106140.0,10.8171,10.8362,10.8076,10.8362,106140.0
2015-11-06 15:45:00,11.35,11.36,11.34,11.35,101346.0,10.8362,10.8457,10.8267,10.8362,101346.0
2015-11-06 15:50:00,11.36,11.38,11.35,11.35,198360.0,10.8457,10.8648,10.8362,10.8362,198360.0
2015-11-06 15:55:00,11.36,11.4,11.35,11.39,323706.0,10.8457,10.8839,10.8362,10.8744,323706.0
2015-11-09 09:30:00,11.28,11.29,11.22,11.22,528372.0,10.7694,10.7789,10.7121,10.7121,528372.0
2015-11-09 09:35:00,11.22,11.29,11.22,11.28,310050.0,10.7121,10.7789,10.7121,10.7694,310050.0
2015-11-09 09:40:00,11.29,11.3,11.17,11.17,497268.0,10.7789,10.7885,10.6644,10.6644,497268.0
2015-11-09 09:45:00,11.17,11.2,11.17,11.18,263466.0,10.6644,10.693,10.6644,10.6739,263466.0
2015-11-09 09:50:00,11.18,11.2,11.16,11.2,149922.0,10.6739,10.693,10.6548,10.693,149922.0
2015-11-09 09:55:00,11.19,11.2,11.16,11.17,537114.0,10.6834,10.693,10.6548,10.6644,537114.0
2015-11-09 10:00:00,11.16,11.18,11.13,11.15,231342.0,10.6548,10.6739,10.6262,10.6453,231342.0
2015-11-09 10:05:00,11.14,11.15,11.1,11.12,407946.0,10.6357,10.6453,10.5975,10.6166,407946.0
2015-11-09 10:10:00,11.13,11.13,11.09,11.12,472842.0,10.6262,10.6262,10.588,10.6166,472842.0
2015-11-09 10:15:00,11.11,11.14,11.1,11.12,260028.0,10.6071,10.6357,10.5975,10.6166,260028.0
2015-11-09 10:20:00,11.12,11.12,11.05,11.06,516750.0,10.6166,10.6166,10.5498,10.5593,516750.0
2015-11-09 10:25:00,11.05,11.08,11.05,11.07,207804.0,10.5498,10.5784,10.5498,10.5689,207804.0
2015-11-09 10:30:00,11.07,11.08,11.05,11.08,178260.0,10.5689,10.5784,10.5498,10.5784,178260.0
2015-11-09 10:35:00,11.08,11.1,11.08,11.1,325830.0,10.5784,10.5975,10.5784,10.5975,325830.0
2015-11-09 10:40:00,11.09,11.1,11.07,11.1,172728.0,10.588,10.5975,10.5689,10.5975,172728.0
2015-11-09 10:45:00,11.1,11.1,11.09,11.09,91854.0,10.5975,10.5975,10.588,10.588,91854.0
2015-11-09 10:50:00,11.09,11.1,11.07,11.08,95250.0,10.588,10.5975,10.5689,10.5784,95250.0
2015-11-09 10:55:00,11.1,11.11,11.08,11.1,311058.0,10.5975,10.6071,10.5784,10.5975,311058.0
2015-11-09 11:00:00,11.09,11.09,11.06,11.06,220074.0,10.588,10.588,10.5593,10.5593,220074.0
2015-11-09 11:05:00,11.06,11.06,11.01,11.01,432582.0,10.5593,10.5593,10.5116,10.5116,432582.0
2015-11-09 11:10:00,11.01,11.03,10.99,11.0,309588.0,10.5116,10.5307,10.4925,10.502,309588.0
2015-11-09 11:15:00,11.0,11.0,10.96,11.0,340536.0,10.502,10.502,10.4639,10.502,340536.0
2015-11-09 11:20:00,10.99,11.0,10.97,10.98,165744.0,10.4925,10.502,10.4734,10.483,165744.0
2015-11-09 11:25:00,10.98,10.98,10.93,10.94,289866.0,10.483,10.483,10.4352,10.4448,289866.0
2015-11-09 11:30:00,10.94,10.97,10.94,10.97,182034.0,10.4448,10.4734,10.4448,10.4734,182034.0
2015-11-09 11:35:00,10.97,10.98,10.95,10.98,75600.0,10.4734,10.483,10.4543,10.483,75600.0
2015-11-09 11:40:00,10.97,10.99,10.95,10.96,142584.0,10.4734,10.4925,10.4543,10.4639,142584.0
2015-11-09 11:45:00,10.96,10.96,10.92,10.95,216414.0,10.4639,10.4639,10.4257,10.4543,216414.0
2015-11-09 11:50:00,10.94,10.95,10.92,10.93,197928.0,10.4448,10.4543,10.4257,10.4352,197928.0
2015-11-09 11:55:00,10.94,10.94,10.92,10.92,122718.0,10.4448,10.4448,10.4257,10.4257,122718.0
2015-11-09 12:00:00,10.92,10.92,10.89,10.92,253140.0,10.4257,10.4257,10.397,10.4257,253140.0
2015-11-09 12:05:00,10.93,10.95,10.92,10.95,391620.0,10.4352,10.4543,10.4257,10.4543,391620.0
2015-11-09 12:10:00,10.94,10.95,10.94,10.95,59760.0,10.4448,10.4543,10.4448,10.4543,59760.0
2015-11-09 12:15:00,10.95,10.96,10.94,10.95,46128.0,10.4543,10.4639,10.4448,10.4543,46128.0
2015-11-09 12:20:00,10.95,10.97,10.95,10.96,64848.0,10.4543,10.4734,10.4543,10.4639,64848.0
2015-11-09 12:25:00,10.95,10.97,10.95,10.97,111306.0,10.4543,10.4734,10.4543,10.4734,111306.0
2015-11-09 12:30:00,10.97,10.97,10.96,10.96,64290.0,10.4734,10.4734,10.4639,10.4639,64290.0
2015-11-09 12:35:00,10.96,10.99,10.95,10.99,47184.0,10.4639,10.4925,10.4543,10.4925,47184.0
2015-11-09 12:40:00,10.99,11.01,10.98,11.0,138846.0,10.4925,10.5116,10.483,10.502,138846.0
2015-11-09 12:45:00,11.0,11.02,10.99,10.99,114072.0,10.502,10.5211,10.4925,10.4925,114072.0
2015-11-09 12:50:00,11.0,11.01,10.99,11.01,141000.0,10.502,10.5116,10.4925,10.5116,141000.0
2015-11-09 12:55:00,11.01,11.01,11.0,11.01,28716.0,10.5116,10.5116,10.502,10.5116,28716.0
2015-11-09 13:00:00,11.02,11.03,10.98,10.98,133176.0,10.5211,10.5307,10.483,10.483,133176.0
2015-11-09 13:05:00,10.98,11.01,10.97,10.98,149796.0,10.483,10.5116,10.4734,10.483,149796.0
2015-11-09 13:10:00,10.98,10.98,10.94,10.95,80670.0,10.483,10.483,10.4448,10.4543,80670.0
2015-11-09 13:15:00,10.94,10.95,10.93,10.94,68934.0,10.4448,10.4543,10.4352,10.4448,68934.0
2015-11-09 13:20:00,10.94,10.96,10.94,10.96,130590.0,10.4448,10.4639,10.4448,10.4639,130590.0
2015-11-09 13:25:00,10.97,10.98,10.97,10.98,91536.0,10.4734,10.483,10.4734,10.483,91536.0
2015-11-09 13:30:00,10.98,10.99,10.96,10.96,52182.0,10.483,10.4925,10.4639,10.4639,52182.0
2015-11-09 13:35:00,10.97,11.02,10.97,11.02,107148.0,10.4734,10.5211,10.4734,10.5211,107148.0
2015-11-09 13:40:00,11.01,11.02,10.99,11.02,77988.0,10.5116,10.5211,10.4925,10.5211,77988.0
2015-11-09 13:45:00,11.02,11.02,10.98,10.98,88854.0,10.5211,10.5211,10.483,10.483,88854.0
2015-11-09 13:50:00,10.99,11.0,10.96,11.0,159918.0,10.4925,10.502,10.4639,10.502,159918.0
2015-11-09 13:55:00,10.99,11.01,10.99,11.0,86490.0,10.4925,10.5116,10.4925,10.502,86490.0
2015-11-09 14:00:00,11.01,11.01,10.99,11.01,40170.0,10.5116,10.5116,10.4925,10.5116,40170.0
2015-11-09 14:05:00,11.02,11.05,11.01,11.03,182310.0,10.5211,10.5498,10.5116,10.5307,182310.0
2015-11-09 14:10:00,11.03,11.04,11.01,11.01,60912.0,10.5307,10.5402,10.5116,10.5116,60912.0
2015-11-09 14:15:00,11.01,11.02,11.0,11.02,110010.0,10.5116,10.5211,10.502,10.5211,110010.0
2015-11-09 14:20:00,11.02,11.04,11.02,11.02,23100.0,10.5211,10.5402,10.5211,10.5211,23100.0
2015-11-09 14:25:00,11.02,11.03,11.02,11.03,22878.0,10.5211,10.5307,10.5211,10.5307,22878.0
2015-11-09 14:30:00,11.02,11.05,11.01,11.04,77550.0,10.5211,10.5498,10.5116,10.5402,77550.0
2015-11-09 14:35:00,11.03,11.03,10.98,10.98,222714.0,10.5307,10.5307,10.483,10.483,222714.0
2015-11-09 14:40:00,10.98,10.99,10.98,10.99,42420.0,10.483,10.4925,10.483,10.4925,42420.0
2015-11-09 14:45:00,10.98,10.99,10.96,10.98,87270.0,10.483,10.4925,10.4639,10.483,87270.0
2015-11-09 14:50:00,10.99,11.0,10.99,10.99,33144.0,10.4925,10.502,10.4925,10.4925,33144.0
2015-11-09 14:55:00,11.0,11.02,10.99,11.0,92826.0,10.502,10.5211,10.4925,10.502,92826.0
2015-11-09 15:00:00,10.99,11.0,10.97,11.0,121680.0,10.4925,10.502,10.4734,10.502,121680.0
2015-11-09 15:05:00,11.0,11.01,10.97,10.98,107670.0,10.502,10.5116,10.4734,10.483,107670.0
2015-11-09 15:10:00,10.98,11.0,10.97,10.98,68220.0,10.483,10.502,10.4734,10.483,68220.0
2015-11-09 15:15:00,10.99,10.99,10.94,10.97,134760.0,10.4925,10.4925,10.4448,10.4734,134760.0
2015-11-09 15:20:00,10.97,10.98,10.96,10.98,112368.0,10.4734,10.483,10.4639,10.483,112368.0
2015-11-09 15:25:00,10.99,11.02,10.99,11.01,349572.0,10.4925,10.5211,10.4925,10.5116,349572.0
2015-11-09 15:30:00,11.02,11.05,11.01,11.05,184446.0,10.5211,10.5498,10.5116,10.5498,184446.0
2015-11-09 15:35:00,11.05,11.08,11.05,11.08,283842.0,10.5498,10.5784,10.5498,10.5784,283842.0
2015-11-09 15:40:00,11.08,11.11,11.08,11.09,317166.0,10.5784,10.6071,10.5784,10.588,317166.0
2015-11-09 15:45:00,11.09,11.13,11.09,11.13,2854044.0,10.588,10.6262,10.588,10.6262,2854044.0
2015-11-09 15:50:00,11.13,11.13,11.1,11.11,435978.0,10.6262,10.6262,10.5975,10.6071,435978.0
2015-11-09 15:55:00,11.11,11.11,11.06,11.07,1311342.0,10.6071,10.6071,10.5593,10.5689,1311342.0
2015-11-10 09:30:00,10.98,11.03,10.98,11.03,312078.0,10.483,10.5307,10.483,10.5307,312078.0
2015-11-10 09:35:00,11.03,11.07,11.03,11.05,244026.0,10.5307,10.5689,10.5307,10.5498,244026.0
2015-11-10 09:40:00,11.06,11.06,10.99,10.99,341784.0,10.5593,10.5593,10.4925,10.4925,341784.0
2015-11-10 09:45:00,10.99,11.04,10.97,11.04,249516.0,10.4925,10.5402,10.4734,10.5402,249516.0
2015-11-10 09:50:00,11.04,11.06,11.02,11.05,221916.0,10.5402,10.5593,10.5211,10.5498,221916.0
2015-11-10 09:55:00,11.05,11.09,11.05,11.07,219396.0,10.5498,10.588,10.5498,10.5689,219396.0
2015-11-10 10:00:00,11.07,11.08,11.03,11.03,147774.0,10.5689,10.5784,10.5307,10.5307,147774.0
2015-11-10 10:05:00,11.03,11.05,11.0,11.01,127890.0,10.5307,10.5498,10.502,10.5116,127890.0
2015-11-10 10:10:00,11.01,11.03,11.0,11.0,171396.0,10.5116,10.5307,10.502,10.502,171396.0
2015-11-10 10:15:00,11.0,11.0,10.96,10.96,196422.0,10.502,10.502,10.4639,10.4639,196422.0
2015-11-10 10:20:00,10.95,10.96,10.93,10.95,289578.0,10.4543,10.4639,10.4352,10.4543,289578.0
2015-11-10 10:25:00,10.95,10.97,10.94,10.96,126750.0,10.4543,10.4734,10.4448,10.4639,126750.0
2015-11-10 10:30:00,10.96,10.97,10.94,10.94,320484.0,10.4639,10.4734,10.4448,10.4448,320484.0
2015-11-10 10:35:00,10.94,10.99,10.94,10.98,102354.0,10.4448,10.4925,10.4448,10.483,102354.0
2015-11-10 10:40:00,10.99,10.99,10.97,10.98,62550.0,10.4925,10.4925,10.4734,10.483,62550.0
2015-11-10 10:45:00,10.99,11.0,10.97,10.99,36120.0,10.4925,10.502,10.4734,10.4925,36120.0
2015-11-10 10:50:00,11.0,11.01,10.99,11.01,42132.0,10.502,10.5116,10.4925,10.5116,42132.0
2015-11-10 10:55:00,11.01,11.02,11.01,11.02,94200.0,10.5116,10.5211,10.5116,10.5211,94200.0
2015-11-10 11:00:00,11.02,11.05,11.02,11.02,145158.0,10.5211,10.5498,10.5211,10.5211,145158.0
2015-11-10 11:05:00,11.03,11.03,11.0,11.0,79578.0,10.5307,10.5307,10.502,10.502,79578.0
2015-11-10 11:10:00,10.99,11.01,10.98,10.99,37140.0,10.4925,10.5116,10.483,10.4925,37140.0
2015-11-10 11:15:00,10.99,11.03,10.98,11.02,120096.0,10.4925,10.5307,10.483,10.5211,120096.0
2015-11-10 11:20:00,11.02,11.04,11.0,11.0,106248.0,10.5211,10.5402,10.502,10.502,106248.0
2015-11-10 11:25:00,11.0,11.0,10.96,10.97,123522.0,10.502,10.502,10.4639,10.4734,123522.0
2015-11-10 11:30:00,10.99,11.01,10.98,10.99,30450.0,10.4925,10.5116,10.483,10.4925,30450.0
2015-11-10 11:35:00,11.0,11.0,10.97,10.98,57120.0,10.502,10.502,10.4734,10.483,57120.0
2015-11-10 11:40:00,10.98,11.03,10.98,11.03,125676.0,10.483,10.5307,10.483,10.5307,125676.0
2015-11-10 11:45:00,11.03,11.04,11.02,11.03,43080.0,10.5307,10.5402,10.5211,10.5307,43080.0
2015-11-10 11:50:00,11.03,11.04,11.01,11.01,51918.0,10.5307,10.5402,10.5116,10.5116,51918.0
2015-11-10 11:55:00,11.01,11.03,11.01,11.03,21600.0,10.5116,10.5307,10.5116,10.5307,21600.0
2015-11-10 12:00:00,11.02,11.03,11.02,11.02,76020.0,10.5211,10.5307,10.5211,10.5211,76020.0
2015-11-10 12:05:00,11.03,11.03,11.01,11.03,31332.0,10.5307,10.5307,10.5116,10.5307,31332.0
2015-11-10 12:10:00,11.03,11.06,11.03,11.06,243018.0,10.5307,10.5593,10.5307,10.5593,243018.0
2015-11-10 12:15:00,11.06,11.07,11.05,11.06,153684.0,10.5593,10.5689,10.5498,10.5593,153684.0
2015-11-10 12:20:00,11.07,11.08,11.06,11.06,30390.0,10.5689,10.5784,10.5593,10.5593,30390.0
2015-11-10 12:25:00,11.06,11.08,11.05,11.05,55122.0,10.5593,10.5784,10.5498,10.5498,55122.0
2015-11-10 12:30:00,11.05,11.05,11.01,11.02,140820.0,10.5498,10.5498,10.5116,10.5211,140820.0
2015-11-10 12:35:00,11.02,11.02,11.0,11.02,55950.0,10.5211,10.5211,10.502,10.5211,55950.0
2015-11-10 12:40:00,11.02,11.02,11.0,11.01,111270.0,10.5211,10.5211,10.502,10.5116,111270.0
2015-11-10 12:45:00,11.0,11.01,10.99,11.01,51000.0,10.502,10.5116,10.4925,10.5116,51000.0
2015-11-10 12:50:00,11.02,11.03,11.02,11.02,36900.0,10.5211,10.5307,10.5211,10.5211,36900.0
2015-11-10 12:55:00,11.02,11.03,11.02,11.03,71736.0,10.5211,10.5307,10.5211,10.5307,71736.0
2015-11-10 13:00:00,11.02,11.03,11.01,11.02,29400.0,10.5211,10.5307,10.5116,10.5211,29400.0
2015-11-10 13:05:00,11.03,11.03,10.99,11.0,67836.0,10.5307,10.5307,10.4925,10.502,67836.0
2015-11-10 13:10:00,11.0,11.02,11.0,11.01,45600.0,10.502,10.5211,10.502,10.5116,45600.0
2015-11-10 13:15:00,11.01,11.02,10.99,10.99,39300.0,10.5116,10.5211,10.4925,10.4925,39300.0
2015-11-10 13:20:00,10.99,11.0,10.99,11.0,60000.0,10.4925,10.502,10.4925,10.502,60000.0
2015-11-10 13:25:00,10.99,11.03,10.99,11.03,91944.0,10.4925,10.5307,10.4925,10.5307,91944.0
2015-11-10 13:30:00,11.03,11.03,11.02,11.02,48330.0,10.5307,10.5307,10.5211,10.5211,48330.0
2015-11-10 13:35:00,11.03,11.04,11.02,11.04,103038.0,10.5307,10.5402,10.5211,10.5402,103038.0
2015-11-10 13:40:00,11.03,11.05,11.03,11.05,72210.0,10.5307,10.5498,10.5307,10.5498,72210.0
2015-11-10 13:45:00,11.05,11.06,11.05,11.06,71868.0,10.5498,10.5593,10.5498,10.5593,71868.0
2015-11-10 13:50:00,11.06,11.09,11.06,11.09,180162.0,10.5593,10.588,10.5593,10.588,180162.0
2015-11-10 13:55:00,11.09,11.09,11.07,11.08,176880.0,10.588,10.588,10.5689,10.5784,176880.0
2015-11-10 14:00:00,11.07,11.08,11.07,11.07,71940.0,10.5689,10.5784,10.5689,10.5689,71940.0
2015-11-10 14:05:00,11.06,11.08,11.05,11.05,40692.0,10.5593,10.5784,10.5498,10.5498,40692.0
2015-11-10 14:10:00,11.05,11.07,11.05,11.07,37200.0,10.5498,10.5689,10.5498,10.5689,37200.0
2015-11-10 14:15:00,11.07,11.07,11.06,11.06,38490.0,10.5689,10.5689,10.5593,10.5593,38490.0
2015-11-10 14:20:00,11.05,11.06,11.05,11.05,11400.0,10.5498,10.5593,10.5498,10.5498,11400.0
2015-11-10 14:25:00,11.05,11.06,11.04,11.06,38550.0,10.5498,10.5593,10.5402,10.5593,38550.0
2015-11-10 14:30:00,11.05,11.08,11.05,11.08,48678.0,10.5498,10.5784,10.5498,10.5784,48678.0
2015-11-10 14:35:00,11.08,11.08,11.07,11.08,58566.0,10.5784,10.5784,10.5689,10.5784,58566.0
2015-11-10 14:40:00,11.08,11.13,11.08,11.13,126228.0,10.5784,10.6262,10.5784,10.6262,126228.0
2015-11-10 14:45:00,11.13,11.14,11.13,11.14,170376.0,10.6262,10.6357,10.6262,10.6357,170376.0
2015-11-10 14:50:00,11.14,11.15,11.12,11.12,264828.0,10.6357,10.6453,10.6166,10.6166,264828.0
2015-11-10 14:55:00,11.12,11.13,11.11,11.12,59802.0,10.6166,10.6262,10.6071,10.6166,59802.0
2015-11-10 15:00:00,11.11,11.12,11.1,11.1,155550.0,10.6071,10.6166,10.5975,10.5975,155550.0
2015-11-10 15:05:00,11.1,11.12,11.1,11.12,112566.0,10.5975,10.6166,10.5975,10.6166,112566.0
2015-11-10 15:10:00,11.13,11.13,11.11,11.13,103740.0,10.6262,10.6262,10.6071,10.6262,103740.0
2015-11-10 15:15:00,11.12,11.13,11.1,11.1,75558.0,10.6166,10.6262,10.5975,10.5975,75558.0
2015-11-10 15:20:00,11.1,11.11,11.09,11.09,81102.0,10.5975,10.6071,10.588,10.588,81102.0
2015-11-10 15:25:00,11.09,11.11,11.09,11.11,112086.0,10.588,10.6071,10.588,10.6071,112086.0
2015-11-10 15:30:00,11.11,11.12,11.1,11.1,222750.0,10.6071,10.6166,10.5975,10.5975,222750.0
2015-11-10 15:35:00,11.09,11.11,11.09,11.1,49800.0,10.588,10.6071,10.588,10.5975,49800.0
2015-11-10 15:40:00,11.1,11.13,11.1,11.12,204834.0,10.5975,10.6262,10.5975,10.6166,204834.0
2015-11-10 15:45:00,11.12,11.13,11.11,11.11,125958.0,10.6166,10.6262,10.6071,10.6071,125958.0
2015-11-10 15:50:00,11.11,11.11,11.08,11.08,293670.0,10.6071,10.6071,10.5784,10.5784,293670.0
2015-11-10 15:55:00,11.08,11.13,11.07,11.13,542874.0,10.5784,10.6262,10.5689,10.6262,542874.0
2015-11-11 09:30:00,11.2,11.2,11.16,11.16,450534.0,10.693,10.693,10.6548,10.6548,450534.0
2015-11-11 09:35:00,11.16,11.19,11.15,11.17,1165590.0,10.6548,10.6834,10.6453,10.6644,1165590.0
2015-11-11 09:40:00,11.17,11.18,11.14,11.14,295962.0,10.6644,10.6739,10.6357,10.6357,295962.0
2015-11-11 09:45:00,11.14,11.15,11.13,11.13,378648.0,10.6357,10.6453,10.6262,10.6262,378648.0
2015-11-11 09:50:00,11.13,11.17,11.13,11.16,333414.0,10.6262,10.6644,10.6262,10.6548,333414.0
2015-11-11 09:55:00,11.16,11.16,11.11,11.12,192822.0,10.6548,10.6548,10.6071,10.6166,192822.0
2015-11-11 10:00:00,11.13,11.13,11.08,11.09,293544.0,10.6262,10.6262,10.5784,10.588,293544.0
2015-11-11 10:05:00,11.1,11.11,11.09,11.1,73056.0,10.5975,10.6071,10.588,10.5975,73056.0
2015-11-11 10:10:00,11.1,11.1,11.05,11.06,184038.0,10.5975,10.5975,10.5498,10.5593,184038.0
2015-11-11 10:15:00,11.06,11.09,11.06,11.09,122766.0,10.5593,10.588,10.5593,10.588,122766.0
2015-11-11 10:20:00,11.09,11.1,11.08,11.08,132606.0,10.588,10.5975,10.5784,10.5784,132606.0
2015-11-11 10:25:00,11.08,11.09,11.07,11.07,106560.0,10.5784,10.588,10.5689,10.5689,106560.0
2015-11-11 10:30:00,11.08,11.09,11.07,11.08,198648.0,10.5784,10.588,10.5689,10.5784,198648.0
2015-11-11 10:35:00,11.08,11.08,11.02,11.04,299226.0,10.5784,10.5784,10.5211,10.5402,299226.0
2015-11-11 10:40:00,11.04,11.04,11.02,11.04,418242.0,10.5402,10.5402,10.5211,10.5402,418242.0
2015-11-11 10:45:00,11.04,11.06,11.03,11.03,192156.0,10.5402,10.5593,10.5307,10.5307,192156.0
2015-11-11 10:50:00,11.03,11.04,11.01,11.03,200502.0,10.5307,10.5402,10.5116,10.5307,200502.0
2015-11-11 10:55:00,11.03,11.06,11.03,11.05,218958.0,10.5307,10.5593,10.5307,10.5498,218958.0
2015-11-11 11:00:00,11.06,11.06,11.02,11.06,212724.0,10.5593,10.5593,10.5211,10.5593,212724.0
2015-11-11 11:05:00,11.06,11.06,11.05,11.05,131220.0,10.5593,10.5593,10.5498,10.5498,131220.0
2015-11-11 11:10:00,11.05,11.06,11.03,11.05,136008.0,10.5498,10.5593,10.5307,10.5498,136008.0
2015-11-11 11:15:00,11.05,11.06,11.04,11.06,66156.0,10.5498,10.5593,10.5402,10.5593,66156.0
2015-11-11 11:20:00,11.06,11.07,11.06,11.06,72900.0,10.5593,10.5689,10.5593,10.5593,72900.0
2015-11-11 11:25:00,11.06,11.07,11.05,11.07,79560.0,10.5593,10.5689,10.5498,10.5689,79560.0
2015-11-11 11:30:00,11.07,11.09,11.07,11.08,115494.0,10.5689,10.588,10.5689,10.5784,115494.0
2015-11-11 11:35:00,11.08,11.09,11.07,11.09,56532.0,10.5784,10.588,10.5689,10.588,56532.0
2015-11-11 11:40:00,11.09,11.1,11.09,11.1,58464.0,10.588,10.5975,10.588,10.5975,58464.0
2015-11-11 11:45:00,11.09,11.11,11.09,11.11,112794.0,10.588,10.6071,10.588,10.6071,112794.0
2015-11-11 11:50:00,11.11,11.12,11.11,11.11,71010.0,10.6071,10.6166,10.6071,10.6071,71010.0
2015-11-11 11:55:00,11.11,11.13,11.11,11.12,102954.0,10.6071,10.6262,10.6071,10.6166,102954.0
2015-11-11 12:00:00,11.12,11.12,11.1,11.11,70080.0,10.6166,10.6166,10.5975,10.6071,70080.0
2015-11-11 12:05:00,11.11,11.11,11.1,11.11,40932.0,10.6071,10.6071,10.5975,10.6071,40932.0
2015-11-11 12:10:00,11.11,11.13,11.11,11.13,84300.0,10.6071,10.6262,10.6071,10.6262,84300.0
2015-11-11 12:15:00,11.13,11.14,11.13,11.13,78930.0,10.6262,10.6357,10.6262,10.6262,78930.0
2015-11-11 12:20:00,11.13,11.16,11.13,11.16,96318.0,10.6262,10.6548,10.6262,10.6548,96318.0
2015-11-11 12:25:00,11.16,11.19,11.16,11.17,489594.0,10.6548,10.6834,10.6548,10.6644,489594.0
2015-11-11 12:30:00,11.17,11.18,11.17,11.18,86694.0,10.6644,10.6739,10.6644,10.6739,86694.0
2015-11-11 12:35:00,11.18,11.21,11.18,11.2,150396.0,10.6739,10.7025,10.6739,10.693,150396.0
2015-11-11 12:40:00,11.19,11.2,11.18,11.18,47064.0,10.6834,10.693,10.6739,10.6739,47064.0
2015-11-11 12:45:00,11.19,11.19,11.18,11.18,704112.0,10.6834,10.6834,10.6739,10.6739,704112.0
2015-11-11 12:50:00,11.18,11.18,11.16,11.17,137406.0,10.6739,10.6739,10.6548,10.6644,137406.0
2015-11-11 12:55:00,11.17,11.17,11.17,11.17,63000.0,10.6644,10.6644,10.6644,10.6644,63000.0
2015-11-11 13:00:00,11.17,11.17,11.15,11.16,118356.0,10.6644,10.6644,10.6453,10.6548,118356.0
2015-11-11 13:05:00,11.15,11.15,11.1,11.12,271332.0,10.6453,10.6453,10.5975,10.6166,271332.0
2015-11-11 13:10:00,11.11,11.11,11.1,11.11,38994.0,10.6071,10.6071,10.5975,10.6071,38994.0
2015-11-11 13:15:00,11.1,11.12,11.1,11.1,70362.0,10.5975,10.6166,10.5975,10.5975,70362.0
2015-11-11 13:20:00,11.11,11.12,11.1,11.1,51918.0,10.6071,10.6166,10.5975,10.5975,51918.0
2015-11-11 13:25:00,11.09,11.09,11.07,11.08,75600.0,10.588,10.588,10.5689,10.5784,75600.0
2015-11-11 13:30:00,11.08,11.09,11.07,11.08,46764.0,10.5784,10.588,10.5689,10.5784,46764.0
2015-11-11 13:35:00,11.07,11.08,11.06,11.08,76794.0,10.5689,10.5784,10.5593,10.5784,76794.0
2015-11-11 13:40:00,11.08,11.11,11.08,11.11,155826.0,10.5784,10.6071,10.5784,10.6071,155826.0
2015-11-11 13:45:00,11.11,11.11,11.1,11.11,64896.0,10.6071,10.6071,10.5975,10.6071,64896.0
2015-11-11 13:50:00,11.1,11.11,11.1,11.1,53400.0,10.5975,10.6071,10.5975,10.5975,53400.0
2015-11-11 13:55:00,11.1,11.1,11.07,11.08,51156.0,10.5975,10.5975,10.5689,10.5784,51156.0
2015-11-11 14:00:00,11.08,11.08,11.06,11.08,132780.0,10.5784,10.5784,10.5593,10.5784,132780.0
2015-11-11 14:05:00,11.07,11.09,11.06,11.08,128622.0,10.5689,10.588,10.5593,10.5784,128622.0
2015-11-11 14:10:00,11.08,11.09,11.07,11.08,21600.0,10.5784,10.588,10.5689,10.5784,21600.0
2015-11-11 14:15:00,11.08,11.09,11.07,11.09,72594.0,10.5784,10.588,10.5689,10.588,72594.0
2015-11-11 14:20:00,11.09,11.09,11.08,11.09,54300.0,10.588,10.588,10.5784,10.588,54300.0
2015-11-11 14:25:00,11.1,11.12,11.09,11.12,153954.0,10.5975,10.6166,10.588,10.6166,153954.0
2015-11-11 14:30:00,11.13,11.13,11.12,11.12,61500.0,10.6262,10.6262,10.6166,10.6166,61500.0
2015-11-11 14:35:00,11.12,11.12,11.1,11.1,30150.0,10.6166,10.6166,10.5975,10.5975,30150.0
2015-11-11 14:40:00,11.09,11.1,11.06,11.06,210336.0,10.588,10.5975,10.5593,10.5593,210336.0
2015-11-11 14:45:00,11.07,11.08,11.07,11.08,60600.0,10.5689,10.5784,10.5689,10.5784,60600.0
2015-11-11 14:50:00,11.07,11.08,11.07,11.08,55350.0,10.5689,10.5784,10.5689,10.5784,55350.0
2015-11-11 14:55:00,11.07,11.07,11.03,11.03,184650.0,10.5689,10.5689,10.5307,10.5307,184650.0
2015-11-11 15:00:00,11.03,11.04,11.02,11.02,219300.0,10.5307,10.5402,10.5211,10.5211,219300.0
2015-11-11 15:05:00,11.03,11.05,11.02,11.02,212364.0,10.5307,10.5498,10.5211,10.5211,212364.0
2015-11-11 15:10:00,11.01,11.05,11.01,11.05,117714.0,10.5116,10.5498,10.5116,10.5498,117714.0
2015-11-11 15:15:00,11.05,11.05,11.02,11.02,50982.0,10.5498,10.5498,10.5211,10.5211,50982.0
2015-11-11 15:20:00,11.03,11.04,11.02,11.03,67440.0,10.5307,10.5402,10.5211,10.5307,67440.0
2015-11-11 15:25:00,11.03,11.06,11.03,11.06,195900.0,10.5307,10.5593,10.5307,10.5593,195900.0
2015-11-11 15:30:00,11.06,11.07,11.04,11.04,114324.0,10.5593,10.5689,10.5402,10.5402,114324.0
2015-11-11 15:35:00,11.04,11.04,11.03,11.04,80946.0,10.5402,10.5402,10.5307,10.5402,80946.0
2015-11-11 15:40:00,11.05,11.05,11.03,11.05,112344.0,10.5498,10.5498,10.5307,10.5498,112344.0
2015-11-11 15:45:00,11.04,11.05,11.02,11.02,184080.0,10.5402,10.5498,10.5211,10.5211,184080.0
2015-11-11 15:50:00,11.01,11.04,11.01,11.03,88620.0,10.5116,10.5402,10.5116,10.5307,88620.0
2015-11-11 15:55:00,11.02,11.03,11.0,11.01,567252.0,10.5211,10.5307,10.502,10.5116,567252.0
2015-11-12 09:30:00,10.81,10.82,10.78,10.79,756282.0,10.3206,10.3302,10.292,10.3016,756282.0
2015-11-12 09:35:00,10.78,10.85,10.78,10.8,302742.0,10.292,10.3588,10.292,10.3111,302742.0
2015-11-12 09:40:00,10.8,10.8,10.76,10.76,151146.0,10.3111,10.3111,10.2729,10.2729,151146.0
2015-11-12 09:45:00,10.76,10.83,10.76,10.82,263772.0,10.2729,10.3397,10.2729,10.3302,263772.0
2015-11-12 09:50:00,10.82,10.83,10.79,10.82,280332.0,10.3302,10.3397,10.3016,10.3302,280332.0
2015-11-12 09:55:00,10.82,10.82,10.78,10.82,241296.0,10.3302,10.3302,10.292,10.3302,241296.0
2015-11-12 10:00:00,10.8,10.8,10.76,10.77,258168.0,10.3111,10.3111,10.2729,10.2825,258168.0
2015-11-12 10:05:00,10.76,10.8,10.75,10.79,240714.0,10.2729,10.3111,10.2634,10.3016,240714.0
2015-11-12 10:10:00,10.8,10.81,10.78,10.8,105876.0,10.3111,10.3206,10.292,10.3111,105876.0
2015-11-12 10:15:00,10.8,10.84,10.79,10.83,330642.0,10.3111,10.3493,10.3016,10.3397,330642.0
2015-11-12 10:20:00,10.83,10.83,10.79,10.8,193524.0,10.3397,10.3397,10.3016,10.3111,193524.0
2015-11-12 10:25:00,10.8,10.81,10.78,10.78,135672.0,10.3111,10.3206,10.292,10.292,135672.0
2015-11-12 10:30:00,10.78,10.78,10.74,10.78,234156.0,10.292,10.292,10.2538,10.292,234156.0
2015-11-12 10:35:00,10.77,10.82,10.76,10.81,138360.0,10.2825,10.3302,10.2729,10.3206,138360.0
2015-11-12 10:40:00,10.82,10.84,10.81,10.83,244296.0,10.3302,10.3493,10.3206,10.3397,244296.0
2015-11-12 10:45:00,10.83,10.84,10.79,10.8,146892.0,10.3397,10.3493,10.3016,10.3111,146892.0
2015-11-12 10:50:00,10.8,10.82,10.78,10.82,155916.0,10.3111,10.3302,10.292,10.3302,155916.0
2015-11-12 10:55:00,10.83,10.88,10.83,10.88,303252.0,10.3397,10.3875,10.3397,10.3875,303252.0
2015-11-12 11:00:00,10.88,10.9,10.85,10.88,250968.0,10.3875,10.4066,10.3588,10.3875,250968.0
2015-11-12 11:05:00,10.88,10.9,10.88,10.9,137268.0,10.3875,10.4066,10.3875,10.4066,137268.0
2015-11-12 11:10:00,10.9,10.9,10.86,10.86,78642.0,10.4066,10.4066,10.3684,10.3684,78642.0
2015-11-12 11:15:00,10.87,10.87,10.83,10.83,300024.0,10.3779,10.3779,10.3397,10.3397,300024.0
2015-11-12 11:20:00,10.83,10.83,10.79,10.81,315528.0,10.3397,10.3397,10.3016,10.3206,315528.0
2015-11-12 11:25:00,10.8,10.82,10.79,10.79,174000.0,10.3111,10.3302,10.3016,10.3016,174000.0
2015-11-12 11:30:00,10.79,10.8,10.77,10.77,146376.0,10.3016,10.3111,10.2825,10.2825,146376.0
2015-11-12 11:35:00,10.77,10.78,10.77,10.78,102150.0,10.2825,10.292,10.2825,10.292,102150.0
2015-11-12 11:40:00,10.78,10.81,10.77,10.8,97200.0,10.292,10.3206,10.2825,10.3111,97200.0
2015-11-12 11:45:00,10.78,10.78,10.76,10.78,242502.0,10.292,10.292,10.2729,10.292,242502.0
2015-11-12 11:50:00,10.78,10.78,10.75,10.76,149952.0,10.292,10.292,10.2634,10.2729,149952.0
2015-11-12 11:55:00,10.77,10.8,10.76,10.8,200358.0,10.2825,10.3111,10.2729,10.3111,200358.0
2015-11-12 12:00:00,10.8,10.81,10.8,10.8,89580.0,10.3111,10.3206,10.3111,10.3111,89580.0
2015-11-12 12:05:00,10.79,10.79,10.75,10.75,112152.0,10.3016,10.3016,10.2634,10.2634,112152.0
2015-11-12 12:10:00,10.75,10.76,10.72,10.73,517626.0,10.2634,10.2729,10.2347,10.2443,517626.0
2015-11-12 12:15:00,10.72,10.72,10.7,10.72,218424.0,10.2347,10.2347,10.2156,10.2347,218424.0
2015-11-12 12:20:00,10.71,10.72,10.68,10.69,241920.0,10.2252,10.2347,10.1965,10.2061,241920.0
2015-11-12 12:25:00,10.68,10.71,10.68,10.71,124038.0,10.1965,10.2252,10.1965,10.2252,124038.0
2015-11-12 12:30:00,10.71,10.72,10.7,10.72,56280.0,10.2252,10.2347,10.2156,10.2347,56280.0
2015-11-12 12:35:00,10.71,10.71,10.69,10.69,517470.0,10.2252,10.2252,10.2061,10.2061,517470.0
2015-11-12 12:40:00,10.7,10.72,10.7,10.72,355470.0,10.2156,10.2347,10.2156,10.2347,355470.0
2015-11-12 12:45:00,10.72,10.74,10.71,10.74,185196.0,10.2347,10.2538,10.2252,10.2538,185196.0
2015-11-12 12:50:00,10.74,10.77,10.74,10.76,280344.0,10.2538,10.2825,10.2538,10.2729,280344.0
2015-11-12 12:55:00,10.76,10.77,10.74,10.75,99600.0,10.2729,10.2825,10.2538,10.2634,99600.0
2015-11-12 13:00:00,10.76,10.79,10.76,10.77,93594.0,10.2729,10.3016,10.2729,10.2825,93594.0
2015-11-12 13:05:00,10.77,10.77,10.74,10.74,142716.0,10.2825,10.2825,10.2538,10.2538,142716.0
2015-11-12 13:10:00,10.74,10.78,10.74,10.77,28566.0,10.2538,10.292,10.2538,10.2825,28566.0
2015-11-12 13:15:00,10.77,10.81,10.77,10.8,116196.0,10.2825,10.3206,10.2825,10.3111,116196.0
2015-11-12 13:20:00,10.81,10.81,10.77,10.78,290850.0,10.3206,10.3206,10.2825,10.292,290850.0
2015-11-12 13:25:00,10.78,10.79,10.77,10.78,55920.0,10.292,10.3016,10.2825,10.292,55920.0
2015-11-12 13:30:00,10.79,10.8,10.78,10.78,54600.0,10.3016,10.3111,10.292,10.292,54600.0
2015-11-12 13:35:00,10.78,10.8,10.78,10.8,50190.0,10.292,10.3111,10.292,10.3111,50190.0
2015-11-12 13:40:00,10.81,10.81,10.78,10.78,49290.0,10.3206,10.3206,10.292,10.292,49290.0
2015-11-12 13:45:00,10.77,10.77,10.74,10.77,261432.0,10.2825,10.2825,10.2538,10.2825,261432.0
2015-11-12 13:50:00,10.77,10.77,10.75,10.77,46074.0,10.2825,10.2825,10.2634,10.2825,46074.0
2015-11-12 13:55:00,10.77,10.78,10.76,10.78,79656.0,10.2825,10.292,10.2729,10.292,79656.0
2015-11-12 14:00:00,10.78,10.78,10.75,10.76,28434.0,10.292,10.292,10.2634,10.2729,28434.0
2015-11-12 14:05:00,10.76,10.76,10.74,10.76,103356.0,10.2729,10.2729,10.2538,10.2729,103356.0
2015-11-12 14:10:00,10.75,10.75,10.72,10.74,50316.0,10.2634,10.2634,10.2347,10.2538,50316.0
2015-11-12 14:15:00,10.73,10.73,10.72,10.72,62742.0,10.2443,10.2443,10.2347,10.2347,62742.0
2015-11-12 14:20:00,10.71,10.72,10.7,10.7,75468.0,10.2252,10.2347,10.2156,10.2156,75468.0
2015-11-12 14:25:00,10.7,10.76,10.7,10.75,200430.0,10.2156,10.2729,10.2156,10.2634,200430.0
2015-11-12 14:30:00,10.76,10.76,10.74,10.74,170430.0,10.2729,10.2729,10.2538,10.2538,170430.0
2015-11-12 14:35:00,10.74,10.74,10.71,10.71,157290.0,10.2538,10.2538,10.2252,10.2252,157290.0
2015-11-12 14:40:00,10.72,10.72,10.7,10.72,363060.0,10.2347,10.2347,10.2156,10.2347,363060.0
2015-11-12 14:45:00,10.7,10.7,10.68,10.69,307446.0,10.2156,10.2156,10.1965,10.2061,307446.0
2015-11-12 14:50:00,10.69,10.69,10.63,10.63,994464.0,10.2061,10.2061,10.1488,10.1488,994464.0
2015-11-12 14:55:00,10.63,10.67,10.63,10.66,274788.0,10.1488,10.187,10.1488,10.1774,274788.0
2015-11-12 15:00:00,10.66,10.68,10.66,10.66,234228.0,10.1774,10.1965,10.1774,10.1774,234228.0
2015-11-12 15:05:00,10.65,10.66,10.64,10.66,126318.0,10.1679,10.1774,10.1583,10.1774,126318.0
2015-11-12 15:10:00,10.65,10.67,10.64,10.67,174810.0,10.1679,10.187,10.1583,10.187,174810.0
2015-11-12 15:15:00,10.66,10.69,10.66,10.69,123846.0,10.1774,10.2061,10.1774,10.2061,123846.0
2015-11-12 15:20:00,10.69,10.69,10.66,10.67,138342.0,10.2061,10.2061,10.1774,10.187,138342.0
2015-11-12 15:25:00,10.67,10.69,10.67,10.67,160230.0,10.187,10.2061,10.187,10.187,160230.0
2015-11-12 15:30:00,10.68,10.68,10.64,10.64,214104.0,10.1965,10.1965,10.1583,10.1583,214104.0
2015-11-12 15:35:00,10.63,10.66,10.63,10.63,128040.0,10.1488,10.1774,10.1488,10.1488,128040.0
2015-11-12 15:40:00,10.63,10.63,10.59,10.61,374340.0,10.1488,10.1488,10.1106,10.1297,374340.0
2015-11-12 15:45:00,10.61,10.62,10.59,10.59,152766.0,10.1297,10.1392,10.1106,10.1106,152766.0
2015-11-12 15:50:00,10.59,10.6,10.56,10.57,1392102.0,10.1106,10.1202,10.082,10.0915,1392102.0
2015-11-12 15:55:00,10.57,10.58,10.55,10.56,999510.0,10.0915,10.1011,10.0724,10.082,999510.0
2015-11-13 09:30:00,10.48,10.5,10.46,10.49,1012584.0,10.0056,10.0247,9.9865,10.0151,1012584.0
2015-11-13 09:35:00,10.5,10.52,10.47,10.49,253542.0,10.0247,10.0438,9.996,10.0151,253542.0
2015-11-13 09:40:00,10.49,10.51,10.46,10.47,177528.0,10.0151,10.0342,9.9865,9.996,177528.0
2015-11-13 09:45:00,10.47,10.47,10.42,10.44,331830.0,9.996,9.996,9.9483,9.9674,331830.0
2015-11-13 09:50:00,10.44,10.46,10.4,10.44,614796.0,9.9674,9.9865,9.9292,9.9674,614796.0
2015-11-13 09:55:00,10.44,10.47,10.43,10.43,232470.0,9.9674,9.996,9.9578,9.9578,232470.0
2015-11-13 10:00:00,10.43,10.45,10.39,10.39,525228.0,9.9578,9.9769,9.9197,9.9197,525228.0
2015-11-13 10:05:00,10.4,10.4,10.34,10.36,575490.0,9.9292,9.9292,9.8719,9.891,575490.0
2015-11-13 10:10:00,10.35,10.36,10.31,10.31,560118.0,9.8815,9.891,9.8433,9.8433,560118.0
2015-11-13 10:15:00,10.31,10.31,10.27,10.29,591570.0,9.8433,9.8433,9.8051,9.8242,591570.0
2015-11-13 10:20:00,10.29,10.33,10.29,10.32,160692.0,9.8242,9.8624,9.8242,9.8528,160692.0
2015-11-13 10:25:00,10.32,10.33,10.29,10.3,327786.0,9.8528,9.8624,9.8242,9.8337,327786.0
2015-11-13 10:30:00,10.3,10.32,10.27,10.29,451722.0,9.8337,9.8528,9.8051,9.8242,451722.0
2015-11-13 10:35:00,10.28,10.32,10.28,10.31,128502.0,9.8146,9.8528,9.8146,9.8433,128502.0
2015-11-13 10:40:00,10.31,10.34,10.31,10.32,537882.0,9.8433,9.8719,9.8433,9.8528,537882.0
2015-11-13 10:45:00,10.32,10.33,10.3,10.33,169296.0,9.8528,9.8624,9.8337,9.8624,169296.0
2015-11-13 10:50:00,10.33,10.34,10.32,10.33,276018.0,9.8624,9.8719,9.8528,9.8624,276018.0
2015-11-13 10:55:00,10.33,10.36,10.33,10.36,272442.0,9.8624,9.891,9.8624,9.891,272442.0
2015-11-13 11:00:00,10.36,10.37,10.31,10.33,328398.0,9.891,9.9006,9.8433,9.8624,328398.0
2015-11-13 11:05:00,10.33,10.35,10.33,10.33,150840.0,9.8624,9.8815,9.8624,9.8624,150840.0
2015-11-13 11:10:00,10.34,10.34,10.31,10.31,471162.0,9.8719,9.8719,9.8433,9.8433,471162.0
2015-11-13 11:15:00,10.31,10.31,10.25,10.27,1136616.0,9.8433,9.8433,9.786,9.8051,1136616.0
2015-11-13 11:20:00,10.28,10.34,10.27,10.34,507600.0,9.8146,9.8719,9.8051,9.8719,507600.0
2015-11-13 11:25:00,10.34,10.36,10.33,10.34,144762.0,9.8719,9.891,9.8624,9.8719,144762.0
2015-11-13 11:30:00,10.33,10.34,10.31,10.34,799122.0,9.8624,9.8719,9.8433,9.8719,799122.0
2015-11-13 11:35:00,10.33,10.35,10.31,10.32,227604.0,9.8624,9.8815,9.8433,9.8528,227604.0
2015-11-13 11:40:00,10.31,10.32,10.3,10.31,60516.0,9.8433,9.8528,9.8337,9.8433,60516.0
2015-11-13 11:45:00,10.32,10.34,10.31,10.33,98076.0,9.8528,9.8719,9.8433,9.8624,98076.0
2015-11-13 11:50:00,10.33,10.35,10.31,10.35,203676.0,9.8624,9.8815,9.8433,9.8815,203676.0
2015-11-13 11:55:00,10.35,10.4,10.35,10.4,555858.0,9.8815,9.9292,9.8815,9.9292,555858.0
2015-11-13 12:00:00,10.4,10.42,10.38,10.42,197880.0,9.9292,9.9483,9.9101,9.9483,197880.0
2015-11-13 12:05:00,10.42,10.42,10.4,10.42,376332.0,9.9483,9.9483,9.9292,9.9483,376332.0
2015-11-13 12:10:00,10.43,10.47,10.43,10.46,370752.0,9.9578,9.996,9.9578,9.9865,370752.0
2015-11-13 12:15:00,10.47,10.48,10.46,10.47,458628.0,9.996,10.0056,9.9865,9.996,458628.0
2015-11-13 12:20:00,10.47,10.49,10.43,10.43,151734.0,9.996,10.0151,9.9578,9.9578,151734.0
2015-11-13 12:25:00,10.44,10.44,10.4,10.4,193470.0,9.9674,9.9674,9.9292,9.9292,193470.0
2015-11-13 12:30:00,10.41,10.42,10.4,10.41,260244.0,9.9388,9.9483,9.9292,9.9388,260244.0
2015-11-13 12:35:00,10.41,10.41,10.38,10.38,244392.0,9.9388,9.9388,9.9101,9.9101,244392.0
2015-11-13 12:40:00,10.38,10.38,10.36,10.37,180900.0,9.9101,9.9101,9.891,9.9006,180900.0
2015-11-13 12:45:00,10.37,10.37,10.34,10.35,108222.0,9.9006,9.9006,9.8719,9.8815,108222.0
2015-11-13 12:50:00,10.35,10.37,10.35,10.36,72720.0,9.8815,9.9006,9.8815,9.891,72720.0
2015-11-13 12:55:00,10.36,10.38,10.36,10.38,89076.0,9.891,9.9101,9.891,9.9101,89076.0
2015-11-13 13:00:00,10.38,10.39,10.36,10.39,178848.0,9.9101,9.9197,9.891,9.9197,178848.0
2015-11-13 13:05:00,10.38,10.39,10.33,10.34,138600.0,9.9101,9.9197,9.8624,9.8719,138600.0
2015-11-13 13:10:00,10.34,10.35,10.33,10.33,84414.0,9.8719,9.8815,9.8624,9.8624,84414.0
2015-11-13 13:15:00,10.32,10.35,10.32,10.34,110772.0,9.8528,9.8815,9.8528,9.8719,110772.0
2015-11-13 13:20:00,10.34,10.35,10.32,10.33,355488.0,9.8719,9.8815,9.8528,9.8624,355488.0
2015-11-13 13:25:00,10.33,10.35,10.33,10.34,323130.0,9.8624,9.8815,9.8624,9.8719,323130.0
2015-11-13 13:30:00,10.34,10.36,10.34,10.34,188376.0,9.8719,9.891,9.8719,9.8719,188376.0
2015-11-13 13:35:00,10.34,10.34,10.28,10.31,186102.0,9.8719,9.8719,9.8146,9.8433,186102.0
2015-11-13 13:40:00,10.31,10.33,10.31,10.31,337548.0,9.8433,9.8624,9.8433,9.8433,337548.0
2015-11-13 13:45:00,10.31,10.34,10.31,10.31,71532.0,9.8433,9.8719,9.8433,9.8433,71532.0
2015-11-13 13:50:00,10.31,10.36,10.31,10.35,75696.0,9.8433,9.891,9.8433,9.8815,75696.0
2015-11-13 13:55:00,10.34,10.35,10.31,10.31,66900.0,9.8719,9.8815,9.8433,9.8433,66900.0
2015-11-13 14:00:00,10.3,10.33,10.3,10.31,59610.0,9.8337,9.8624,9.8337,9.8433,59610.0
2015-11-13 14:05:00,10.32,10.33,10.28,10.28,191454.0,9.8528,9.8624,9.8146,9.8146,191454.0
2015-11-13 14:10:00,10.29,10.32,10.27,10.31,284418.0,9.8242,9.8528,9.8051,9.8433,284418.0
2015-11-13 14:15:00,10.3,10.33,10.3,10.32,108072.0,9.8337,9.8624,9.8337,9.8528,108072.0
2015-11-13 14:20:00,10.32,10.33,10.31,10.32,59532.0,9.8528,9.8624,9.8433,9.8528,59532.0
2015-11-13 14:25:00,10.31,10.31,10.29,10.29,113286.0,9.8433,9.8433,9.8242,9.8242,113286.0
2015-11-13 14:30:00,10.29,10.3,10.28,10.3,202746.0,9.8242,9.8337,9.8146,9.8337,202746.0
2015-11-13 14:35:00,10.31,10.31,10.27,10.28,153114.0,9.8433,9.8433,9.8051,9.8146,153114.0
2015-11-13 14:40:00,10.28,10.28,10.26,10.28,64500.0,9.8146,9.8146,9.7955,9.8146,64500.0
2015-11-13 14:45:00,10.28,10.29,10.22,10.24,629868.0,9.8146,9.8242,9.7574,9.7764,629868.0
2015-11-13 14:50:00,10.24,10.26,10.2,10.21,463044.0,9.7764,9.7955,9.7383,9.7478,463044.0
2015-11-13 14:55:00,10.21,10.22,10.19,10.22,201594.0,9.7478,9.7574,9.7287,9.7574,201594.0
2015-11-13 15:00:00,10.22,10.25,10.21,10.24,337686.0,9.7574,9.786,9.7478,9.7764,337686.0
2015-11-13 15:05:00,10.24,10.25,10.23,10.24,133200.0,9.7764,9.786,9.7669,9.7764,133200.0
2015-11-13 15:10:00,10.25,10.27,10.24,10.27,228564.0,9.786,9.8051,9.7764,9.8051,228564.0
2015-11-13 15:15:00,10.27,10.27,10.21,10.21,343950.0,9.8051,9.8051,9.7478,9.7478,343950.0
2015-11-13 15:20:00,10.21,10.21,10.18,10.2,407076.0,9.7478,9.7478,9.7192,9.7383,407076.0
2015-11-13 15:25:00,10.2,10.22,10.18,10.2,176928.0,9.7383,9.7574,9.7192,9.7383,176928.0
2015-11-13 15:30:00,10.2,10.25,10.2,10.21,430356.0,9.7383,9.786,9.7383,9.7478,430356.0
2015-11-13 15:35:00,10.21,10.24,10.21,10.23,212532.0,9.7478,9.7764,9.7478,9.7669,212532.0
2015-11-13 15:40:00,10.24,10.27,10.2,10.22,491802.0,9.7764,9.8051,9.7383,9.7574,491802.0
2015-11-13 15:45:00,10.22,10.25,10.21,10.22,196062.0,9.7574,9.786,9.7478,9.7574,196062.0
2015-11-13 15:50:00,10.22,10.23,10.21,10.21,201420.0,9.7574,9.7669,9.7478,9.7478,201420.0
2015-11-13 15:55:00,10.21,10.22,10.19,10.2,1428204.0,9.7478,9.7574,9.7287,9.7383,1428204.0
2015-11-16 09:30:00,10.16,10.22,10.14,10.22,903690.0,9.7001,9.7574,9.681,9.7574,903690.0
2015-11-16 09:35:00,10.24,10.35,10.23,10.35,625836.0,9.7764,9.8815,9.7669,9.8815,625836.0
2015-11-16 09:40:00,10.34,10.38,10.32,10.33,624966.0,9.8719,9.9101,9.8528,9.8624,624966.0
2015-11-16 09:45:00,10.33,10.37,10.32,10.33,263682.0,9.8624,9.9006,9.8528,9.8624,263682.0
2015-11-16 09:50:00,10.33,10.36,10.3,10.31,410220.0,9.8624,9.891,9.8337,9.8433,410220.0
2015-11-16 09:55:00,10.31,10.33,10.28,10.29,561090.0,9.8433,9.8624,9.8146,9.8242,561090.0
2015-11-16 10:00:00,10.29,10.3,10.25,10.27,186684.0,9.8242,9.8337,9.786,9.8051,186684.0
2015-11-16 10:05:00,10.28,10.3,10.25,10.27,146700.0,9.8146,9.8337,9.786,9.8051,146700.0
2015-11-16 10:10:00,10.27,10.31,10.25,10.31,231426.0,9.8051,9.8433,9.786,9.8433,231426.0
2015-11-16 10:15:00,10.31,10.32,10.29,10.31,206778.0,9.8433,9.8528,9.8242,9.8433,206778.0
2015-11-16 10:20:00,10.31,10.37,10.29,10.36,189510.0,9.8433,9.9006,9.8242,9.891,189510.0
2015-11-16 10:25:00,10.35,10.35,10.3,10.31,83214.0,9.8815,9.8815,9.8337,9.8433,83214.0
2015-11-16 10:30:00,10.31,10.31,10.29,10.3,42048.0,9.8433,9.8433,9.8242,9.8337,42048.0
2015-11-16 10:35:00,10.29,10.31,10.27,10.3,119772.0,9.8242,9.8433,9.8051,9.8337,119772.0
2015-11-16 10:40:00,10.29,10.31,10.28,10.31,137568.0,9.8242,9.8433,9.8146,9.8433,137568.0
2015-11-16 10:45:00,10.31,10.33,10.3,10.31,89682.0,9.8433,9.8624,9.8337,9.8433,89682.0
2015-11-16 10:50:00,10.3,10.3,10.25,10.26,95244.0,9.8337,9.8337,9.786,9.7955,95244.0
2015-11-16 10:55:00,10.26,10.26,10.24,10.24,188100.0,9.7955,9.7955,9.7764,9.7764,188100.0
2015-11-16 11:00:00,10.24,10.29,10.24,10.24,116520.0,9.7764,9.8242,9.7764,9.7764,116520.0
2015-11-16 11:05:00,10.24,10.26,10.24,10.24,98106.0,9.7764,9.7955,9.7764,9.7764,98106.0
2015-11-16 11:10:00,10.24,10.28,10.22,10.23,214362.0,9.7764,9.8146,9.7574,9.7669,214362.0
2015-11-16 11:15:00,10.23,10.27,10.23,10.27,99768.0,9.7669,9.8051,9.7669,9.8051,99768.0
2015-11-16 11:20:00,10.27,10.3,10.25,10.26,204696.0,9.8051,9.8337,9.786,9.7955,204696.0
2015-11-16 11:25:00,10.26,10.26,10.21,10.22,81300.0,9.7955,9.7955,9.7478,9.7574,81300.0
2015-11-16 11:30:00,10.22,10.28,10.22,10.25,101076.0,9.7574,9.8146,9.7574,9.786,101076.0
2015-11-16 11:35:00,10.25,10.27,10.25,10.26,132060.0,9.786,9.8051,9.786,9.7955,132060.0
2015-11-16 11:40:00,10.26,10.29,10.26,10.28,73080.0,9.7955,9.8242,9.7955,9.8146,73080.0
2015-11-16 11:45:00,10.27,10.32,10.27,10.31,182940.0,9.8051,9.8528,9.8051,9.8433,182940.0
2015-11-16 11:50:00,10.3,10.31,10.29,10.3,72834.0,9.8337,9.8433,9.8242,9.8337,72834.0
2015-11-16 11:55:00,10.31,10.32,10.28,10.3,75372.0,9.8433,9.8528,9.8146,9.8337,75372.0
2015-11-16 12:00:00,10.31,10.33,10.29,10.32,38646.0,9.8433,9.8624,9.8242,9.8528,38646.0
2015-11-16 12:05:00,10.33,10.33,10.3,10.33,169236.0,9.8624,9.8624,9.8337,9.8624,169236.0
2015-11-16 12:10:00,10.33,10.34,10.29,10.3,85272.0,9.8624,9.8719,9.8242,9.8337,85272.0
2015-11-16 12:15:00,10.31,10.31,10.29,10.31,80574.0,9.8433,9.8433,9.8242,9.8433,80574.0
2015-11-16 12:20:00,10.33,10.36,10.32,10.36,68784.0,9.8624,9.891,9.8528,9.891,68784.0
2015-11-16 12:25:00,10.36,10.36,10.35,10.35,53334.0,9.891,9.891,9.8815,9.8815,53334.0
2015-11-16 12:30:00,10.36,10.41,10.36,10.39,468972.0,9.891,9.9388,9.891,9.9197,468972.0
2015-11-16 12:35:00,10.39,10.4,10.38,10.39,93510.0,9.9197,9.9292,9.9101,9.9197,93510.0
2015-11-16 12:40:00,10.39,10.42,10.39,10.4,296520.0,9.9197,9.9483,9.9197,9.9292,296520.0
2015-11-16 12:45:00,10.4,10.41,10.38,10.38,100554.0,9.9292,9.9388,9.9101,9.9101,100554.0
2015-11-16 12:50:00,10.38,10.39,10.35,10.36,154308.0,9.9101,9.9197,9.8815,9.891,154308.0
2015-11-16 12:55:00,10.36,10.38,10.35,10.38,69300.0,9.891,9.9101,9.8815,9.9101,69300.0
2015-11-16 13:00:00,10.38,10.4,10.37,10.4,125106.0,9.9101,9.9292,9.9006,9.9292,125106.0
2015-11-16 13:05:00,10.4,10.41,10.39,10.4,57732.0,9.9292,9.9388,9.9197,9.9292,57732.0
2015-11-16 13:10:00,10.41,10.44,10.41,10.42,174870.0,9.9388,9.9674,9.9388,9.9483,174870.0
2015-11-16 13:15:00,10.43,10.46,10.42,10.46,186270.0,9.9578,9.9865,9.9483,9.9865,186270.0
2015-11-16 13:20:00,10.46,10.48,10.46,10.48,176532.0,9.9865,10.0056,9.9865,10.0056,176532.0
2015-11-16 13:25:00,10.47,10.48,10.44,10.45,181920.0,9.996,10.0056,9.9674,9.9769,181920.0
2015-11-16 13:30:00,10.45,10.47,10.44,10.44,170814.0,9.9769,9.996,9.9674,9.9674,170814.0
2015-11-16 13:35:00,10.45,10.46,10.44,10.44,90552.0,9.9769,9.9865,9.9674,9.9674,90552.0
2015-11-16 13:40:00,10.44,10.45,10.43,10.44,102606.0,9.9674,9.9769,9.9578,9.9674,102606.0
2015-11-16 13:45:00,10.43,10.47,10.43,10.46,56700.0,9.9578,9.996,9.9578,9.9865,56700.0
2015-11-16 13:50:00,10.46,10.49,10.45,10.48,112980.0,9.9865,10.0151,9.9769,10.0056,112980.0
2015-11-16 13:55:00,10.49,10.49,10.47,10.49,100914.0,10.0151,10.0151,9.996,10.0151,100914.0
2015-11-16 14:00:00,10.49,10.51,10.49,10.5,223218.0,10.0151,10.0342,10.0151,10.0247,223218.0
2015-11-16 14:05:00,10.49,10.49,10.47,10.49,328074.0,10.0151,10.0151,9.996,10.0151,328074.0
2015-11-16 14:10:00,10.48,10.51,10.47,10.5,2255952.0,10.0056,10.0342,9.996,10.0247,2255952.0
2015-11-16 14:15:00,10.51,10.52,10.49,10.51,503472.0,10.0342,10.0438,10.0151,10.0342,503472.0
2015-11-16 14:20:00,10.51,10.52,10.5,10.51,195066.0,10.0342,10.0438,10.0247,10.0342,195066.0
2015-11-16 14:25:00,10.51,10.52,10.5,10.51,208902.0,10.0342,10.0438,10.0247,10.0342,208902.0
2015-11-16 14:30:00,10.51,10.55,10.51,10.55,287724.0,10.0342,10.0724,10.0342,10.0724,287724.0
2015-11-16 14:35:00,10.55,10.56,10.54,10.54,290634.0,10.0724,10.082,10.0629,10.0629,290634.0
2015-11-16 14:40:00,10.55,10.56,10.54,10.55,107304.0,10.0724,10.082,10.0629,10.0724,107304.0
2015-11-16 14:45:00,10.55,10.55,10.53,10.53,126720.0,10.0724,10.0724,10.0533,10.0533,126720.0
2015-11-16 14:50:00,10.53,10.53,10.5,10.52,294522.0,10.0533,10.0533,10.0247,10.0438,294522.0
2015-11-16 14:55:00,10.52,10.54,10.51,10.54,361296.0,10.0438,10.0629,10.0342,10.0629,361296.0
2015-11-16 15:00:00,10.54,10.59,10.54,10.58,266358.0,10.0629,10.1106,10.0629,10.1011,266358.0
2015-11-16 15:05:00,10.58,10.58,10.57,10.58,174270.0,10.1011,10.1011,10.0915,10.1011,174270.0
2015-11-16 15:10:00,10.58,10.6,10.58,10.59,228300.0,10.1011,10.1202,10.1011,10.1106,228300.0
2015-11-16 15:15:00,10.59,10.59,10.58,10.58,163278.0,10.1106,10.1106,10.1011,10.1011,163278.0
2015-11-16 15:20:00,10.58,10.64,10.58,10.63,398880.0,10.1011,10.1583,10.1011,10.1488,398880.0
2015-11-16 15:25:00,10.63,10.65,10.62,10.62,796608.0,10.1488,10.1679,10.1392,10.1392,796608.0
2015-11-16 15:30:00,10.62,10.64,10.62,10.62,228354.0,10.1392,10.1583,10.1392,10.1392,228354.0
2015-11-16 15:35:00,10.62,10.65,10.62,10.64,301716.0,10.1392,10.1679,10.1392,10.1583,301716.0
2015-11-16 15:40:00,10.63,10.64,10.6,10.61,387780.0,10.1488,10.1583,10.1202,10.1297,387780.0
2015-11-16 15:45:00,10.62,10.63,10.61,10.61,201156.0,10.1392,10.1488,10.1297,10.1297,201156.0
2015-11-16 15:50:00,10.61,10.62,10.6,10.62,260448.0,10.1297,10.1392,10.1202,10.1392,260448.0
2015-11-16 15:55:00,10.62,10.66,10.61,10.66,455394.0,10.1392,10.1774,10.1297,10.1774,455394.0
2015-11-17 09:30:00,10.73,10.73,10.66,10.66,1047426.0,10.2443,10.2443,10.1774,10.1774,1047426.0
2015-11-17 09:35:00,10.66,10.7,10.63,10.65,494664.0,10.1774,10.2156,10.1488,10.1679,494664.0
2015-11-17 09:40:00,10.64,10.66,10.63,10.65,293796.0,10.1583,10.1774,10.1488,10.1679,293796.0
2015-11-17 09:45:00,10.65,10.66,10.62,10.63,348144.0,10.1679,10.1774,10.1392,10.1488,348144.0
2015-11-17 09:50:00,10.63,10.65,10.61,10.64,236046.0,10.1488,10.1679,10.1297,10.1583,236046.0
2015-11-17 09:55:00,10.64,10.69,10.63,10.68,241200.0,10.1583,10.2061,10.1488,10.1965,241200.0
2015-11-17 10:00:00,10.69,10.7,10.65,10.65,351372.0,10.2061,10.2156,10.1679,10.1679,351372.0
2015-11-17 10:05:00,10.66,10.69,10.63,10.68,362094.0,10.1774,10.2061,10.1488,10.1965,362094.0
2015-11-17 10:10:00,10.69,10.7,10.66,10.67,474552.0,10.2061,10.2156,10.1774,10.187,474552.0
2015-11-17 10:15:00,10.67,10.68,10.65,10.65,813432.0,10.187,10.1965,10.1679,10.1679,813432.0
2015-11-17 10:20:00,10.65,10.69,10.65,10.69,150150.0,10.1679,10.2061,10.1679,10.2061,150150.0
2015-11-17 10:25:00,10.68,10.71,10.66,10.7,108312.0,10.1965,10.2252,10.1774,10.2156,108312.0
2015-11-17 10:30:00,10.7,10.77,10.69,10.77,570726.0,10.2156,10.2825,10.2061,10.2825,570726.0
2015-11-17 10:35:00,10.76,10.78,10.76,10.78,719190.0,10.2729,10.292,10.2729,10.292,719190.0
2015-11-17 10:40:00,10.78,10.8,10.76,10.79,254772.0,10.292,10.3111,10.2729,10.3016,254772.0
2015-11-17 10:45:00,10.79,10.83,10.79,10.83,429072.0,10.3016,10.3397,10.3016,10.3397,429072.0
2015-11-17 10:50:00,10.83,10.83,10.8,10.81,568446.0,10.3397,10.3397,10.3111,10.3206,568446.0
2015-11-17 10:55:00,10.81,10.83,10.8,10.8,91206.0,10.3206,10.3397,10.3111,10.3111,91206.0
2015-11-17 11:00:00,10.81,10.81,10.79,10.79,160872.0,10.3206,10.3206,10.3016,10.3016,160872.0
2015-11-17 11:05:00,10.8,10.81,10.77,10.78,190740.0,10.3111,10.3206,10.2825,10.292,190740.0
2015-11-17 11:10:00,10.78,10.8,10.77,10.79,397554.0,10.292,10.3111,10.2825,10.3016,397554.0
2015-11-17 11:15:00,10.8,10.82,10.8,10.81,119712.0,10.3111,10.3302,10.3111,10.3206,119712.0
2015-11-17 11:20:00,10.82,10.83,10.81,10.82,97890.0,10.3302,10.3397,10.3206,10.3302,97890.0
2015-11-17 11:25:00,10.82,10.83,10.81,10.83,291192.0,10.3302,10.3397,10.3206,10.3397,291192.0
2015-11-17 11:30:00,10.83,10.88,10.83,10.87,564726.0,10.3397,10.3875,10.3397,10.3779,564726.0
2015-11-17 11:35:00,10.86,10.86,10.84,10.84,265596.0,10.3684,10.3684,10.3493,10.3493,265596.0
2015-11-17 11:40:00,10.84,10.85,10.83,10.83,277668.0,10.3493,10.3588,10.3397,10.3397,277668.0
2015-11-17 11:45:00,10.83,10.83,10.82,10.82,261084.0,10.3397,10.3397,10.3302,10.3302,261084.0
2015-11-17 11:50:00,10.82,10.84,10.82,10.84,555174.0,10.3302,10.3493,10.3302,10.3493,555174.0
2015-11-17 11:55:00,10.84,10.84,10.83,10.84,165918.0,10.3493,10.3493,10.3397,10.3493,165918.0
2015-11-17 12:00:00,10.84,10.86,10.84,10.86,1353666.0,10.3493,10.3684,10.3493,10.3684,1353666.0
2015-11-17 12:05:00,10.86,10.87,10.84,10.85,576306.0,10.3684,10.3779,10.3493,10.3588,576306.0
2015-11-17 12:10:00,10.85,10.86,10.85,10.86,789714.0,10.3588,10.3684,10.3588,10.3684,789714.0
2015-11-17 12:15:00,10.85,10.86,10.84,10.84,81960.0,10.3588,10.3684,10.3493,10.3493,81960.0
2015-11-17 12:20:00,10.84,10.85,10.8,10.8,605370.0,10.3493,10.3588,10.3111,10.3111,605370.0
2015-11-17 12:25:00,10.8,10.81,10.79,10.8,189258.0,10.3111,10.3206,10.3016,10.3111,189258.0
2015-11-17 12:30:00,10.79,10.81,10.79,10.8,779616.0,10.3016,10.3206,10.3016,10.3111,779616.0
2015-11-17 12:35:00,10.8,10.8,10.75,10.76,390834.0,10.3111,10.3111,10.2634,10.2729,390834.0
2015-11-17 12:40:00,10.76,10.76,10.72,10.73,559350.0,10.2729,10.2729,10.2347,10.2443,559350.0
2015-11-17 12:45:00,10.72,10.74,10.72,10.73,350364.0,10.2347,10.2538,10.2347,10.2443,350364.0
2015-11-17 12:50:00,10.74,10.76,10.73,10.74,1152762.0,10.2538,10.2729,10.2443,10.2538,1152762.0
2015-11-17 12:55:00,10.75,10.78,10.75,10.78,73500.0,10.2634,10.292,10.2634,10.292,73500.0
2015-11-17 13:00:00,10.78,10.81,10.76,10.8,219900.0,10.292,10.3206,10.2729,10.3111,219900.0
2015-11-17 13:05:00,10.8,10.81,10.78,10.78,86520.0,10.3111,10.3206,10.292,10.292,86520.0
2015-11-17 13:10:00,10.78,10.81,10.78,10.81,22758.0,10.292,10.3206,10.292,10.3206,22758.0
2015-11-17 13:15:00,10.81,10.81,10.74,10.75,156216.0,10.3206,10.3206,10.2538,10.2634,156216.0
2015-11-17 13:20:00,10.74,10.75,10.72,10.72,115554.0,10.2538,10.2634,10.2347,10.2347,115554.0
2015-11-17 13:25:00,10.72,10.72,10.68,10.69,524730.0,10.2347,10.2347,10.1965,10.2061,524730.0
2015-11-17 13:30:00,10.68,10.74,10.67,10.74,314862.0,10.1965,10.2538,10.187,10.2538,314862.0
2015-11-17 13:35:00,10.74,10.75,10.71,10.72,97848.0,10.2538,10.2634,10.2252,10.2347,97848.0
2015-11-17 13:40:00,10.71,10.74,10.7,10.72,191124.0,10.2252,10.2538,10.2156,10.2347,191124.0
2015-11-17 13:45:00,10.72,10.74,10.71,10.73,47058.0,10.2347,10.2538,10.2252,10.2443,47058.0
2015-11-17 13:50:00,10.72,10.74,10.72,10.74,122460.0,10.2347,10.2538,10.2347,10.2538,122460.0
2015-11-17 13:55:00,10.75,10.78,10.74,10.77,230052.0,10.2634,10.292,10.2538,10.2825,230052.0
2015-11-17 14:00:00,10.76,10.76,10.75,10.76,158424.0,10.2729,10.2729,10.2634,10.2729,158424.0
2015-11-17 14:05:00,10.75,10.8,10.75,10.79,336744.0,10.2634,10.3111,10.2634,10.3016,336744.0
2015-11-17 14:10:00,10.79,10.8,10.78,10.79,66780.0,10.3016,10.3111,10.292,10.3016,66780.0
2015-11-17 14:15:00,10.8,10.8,10.75,10.76,186420.0,10.3111,10.3111,10.2634,10.2729,186420.0
2015-11-17 14:20:00,10.74,10.75,10.71,10.71,343122.0,10.2538,10.2634,10.2252,10.2252,343122.0
2015-11-17 14:25:00,10.72,10.72,10.65,10.65,900498.0,10.2347,10.2347,10.1679,10.1679,900498.0
2015-11-17 14:30:00,10.65,10.65,10.62,10.64,405744.0,10.1679,10.1679,10.1392,10.1583,405744.0
2015-11-17 14:35:00,10.64,10.66,10.63,10.65,260604.0,10.1583,10.1774,10.1488,10.1679,260604.0
2015-11-17 14:40:00,10.66,10.67,10.58,10.59,420768.0,10.1774,10.187,10.1011,10.1106,420768.0
2015-11-17 14:45:00,10.59,10.63,10.57,10.63,406662.0,10.1106,10.1488,10.0915,10.1488,406662.0
2015-11-17 14:50:00,10.63,10.64,10.59,10.61,173190.0,10.1488,10.1583,10.1106,10.1297,173190.0
2015-11-17 14:55:00,10.61,10.67,10.61,10.66,315930.0,10.1297,10.187,10.1297,10.1774,315930.0
2015-11-17 15:00:00,10.67,10.67,10.59,10.59,209844.0,10.187,10.187,10.1106,10.1106,209844.0
2015-11-17 15:05:00,10.6,10.63,10.59,10.59,1263252.0,10.1202,10.1488,10.1106,10.1106,1263252.0
2015-11-17 15:10:00,10.59,10.61,10.55,10.58,307428.0,10.1106,10.1297,10.0724,10.1011,307428.0
2015-11-17 15:15:00,10.57,10.58,10.56,10.57,261582.0,10.0915,10.1011,10.082,10.0915,261582.0
2015-11-17 15:20:00,10.56,10.62,10.56,10.58,760134.0,10.082,10.1392,10.082,10.1011,760134.0
2015-11-17 15:25:00,10.58,10.62,10.57,10.62,632652.0,10.1011,10.1392,10.0915,10.1392,632652.0
2015-11-17 15:30:00,10.62,10.65,10.58,10.65,257478.0,10.1392,10.1679,10.1011,10.1679,257478.0
2015-11-17 15:35:00,10.64,10.65,10.61,10.61,188088.0,10.1583,10.1679,10.1297,10.1297,188088.0
2015-11-17 15:40:00,10.61,10.68,10.61,10.65,175080.0,10.1297,10.1965,10.1297,10.1679,175080.0
2015-11-17 15:45:00,10.65,10.67,10.6,10.62,436212.0,10.1679,10.187,10.1202,10.1392,436212.0
2015-11-17 15:50:00,10.62,10.67,10.62,10.65,541908.0,10.1392,10.187,10.1392,10.1679,541908.0
2015-11-17 15:55:00,10.65,10.66,10.61,10.62,1081596.0,10.1679,10.1774,10.1297,10.1392,1081596.0
2015-11-18 09:30:00,10.73,10.77,10.72,10.76,653700.0,10.2443,10.2825,10.2347,10.2729,653700.0
2015-11-18 09:35:00,10.76,10.8,10.75,10.76,541098.0,10.2729,10.3111,10.2634,10.2729,541098.0
2015-11-18 09:40:00,10.77,10.77,10.73,10.74,80910.0,10.2825,10.2825,10.2443,10.2538,80910.0
2015-11-18 09:45:00,10.74,10.8,10.74,10.79,315012.0,10.2538,10.3111,10.2538,10.3016,315012.0
2015-11-18 09:50:00,10.8,10.83,10.8,10.83,522678.0,10.3111,10.3397,10.3111,10.3397,522678.0
2015-11-18 09:55:00,10.83,10.84,10.79,10.8,315192.0,10.3397,10.3493,10.3016,10.3111,315192.0
2015-11-18 10:00:00,10.8,10.82,10.79,10.82,151794.0,10.3111,10.3302,10.3016,10.3302,151794.0
2015-11-18 10:05:00,10.82,10.83,10.81,10.82,209340.0,10.3302,10.3397,10.3206,10.3302,209340.0
2015-11-18 10:10:00,10.82,10.82,10.77,10.77,306654.0,10.3302,10.3302,10.2825,10.2825,306654.0
2015-11-18 10:15:00,10.78,10.78,10.76,10.78,172782.0,10.292,10.292,10.2729,10.292,172782.0
2015-11-18 10:20:00,10.78,10.81,10.78,10.81,142608.0,10.292,10.3206,10.292,10.3206,142608.0
2015-11-18 10:25:00,10.81,10.82,10.75,10.78,501078.0,10.3206,10.3302,10.2634,10.292,501078.0
2015-11-18 10:30:00,10.78,10.79,10.76,10.76,207558.0,10.292,10.3016,10.2729,10.2729,207558.0
2015-11-18 10:35:00,10.75,10.77,10.74,10.75,257538.0,10.2634,10.2825,10.2538,10.2634,257538.0
2015-11-18 10:40:00,10.76,10.79,10.76,10.79,97134.0,10.2729,10.3016,10.2729,10.3016,97134.0
2015-11-18 10:45:00,10.79,10.8,10.77,10.78,332640.0,10.3016,10.3111,10.2825,10.292,332640.0
2015-11-18 10:50:00,10.78,10.8,10.76,10.78,533994.0,10.292,10.3111,10.2729,10.292,533994.0
2015-11-18 10:55:00,10.77,10.8,10.77,10.8,641136.0,10.2825,10.3111,10.2825,10.3111,641136.0
2015-11-18 11:00:00,10.8,10.8,10.76,10.78,149520.0,10.3111,10.3111,10.2729,10.292,149520.0
2015-11-18 11:05:00,10.78,10.8,10.76,10.8,56280.0,10.292,10.3111,10.2729,10.3111,56280.0
2015-11-18 11:10:00,10.79,10.82,10.77,10.82,151956.0,10.3016,10.3302,10.2825,10.3302,151956.0
2015-11-18 11:15:00,10.83,10.84,10.81,10.81,496128.0,10.3397,10.3493,10.3206,10.3206,496128.0
2015-11-18 11:20:00,10.81,10.84,10.81,10.82,93978.0,10.3206,10.3493,10.3206,10.3302,93978.0
2015-11-18 11:25:00,10.81,10.85,10.8,10.84,332004.0,10.3206,10.3588,10.3111,10.3493,332004.0
2015-11-18 11:30:00,10.84,10.86,10.84,10.85,143436.0,10.3493,10.3684,10.3493,10.3588,143436.0
2015-11-18 11:35:00,10.86,10.88,10.85,10.86,131016.0,10.3684,10.3875,10.3588,10.3684,131016.0
2015-11-18 11:40:00,10.87,10.88,10.86,10.87,144564.0,10.3779,10.3875,10.3684,10.3779,144564.0
2015-11-18 11:45:00,10.88,10.9,10.88,10.9,261984.0,10.3875,10.4066,10.3875,10.4066,261984.0
2015-11-18 11:50:00,10.89,10.91,10.88,10.89,251976.0,10.397,10.4161,10.3875,10.397,251976.0
2015-11-18 11:55:00,10.88,10.88,10.86,10.86,147264.0,10.3875,10.3875,10.3684,10.3684,147264.0
2015-11-18 12:00:00,10.86,10.87,10.85,10.86,337302.0,10.3684,10.3779,10.3588,10.3684,337302.0
2015-11-18 12:05:00,10.87,10.87,10.84,10.85,120060.0,10.3779,10.3779,10.3493,10.3588,120060.0
2015-11-18 12:10:00,10.85,10.85,10.84,10.85,208830.0,10.3588,10.3588,10.3493,10.3588,208830.0
2015-11-18 12:15:00,10.86,10.89,10.86,10.89,239982.0,10.3684,10.397,10.3684,10.397,239982.0
2015-11-18 12:20:00,10.89,10.9,10.87,10.87,117912.0,10.397,10.4066,10.3779,10.3779,117912.0
2015-11-18 12:25:00,10.88,10.88,10.86,10.88,94494.0,10.3875,10.3875,10.3684,10.3875,94494.0
2015-11-18 12:30:00,10.88,10.89,10.86,10.87,147516.0,10.3875,10.397,10.3684,10.3779,147516.0
2015-11-18 12:35:00,10.87,10.88,10.86,10.87,215400.0,10.3779,10.3875,10.3684,10.3779,215400.0
2015-11-18 12:40:00,10.86,10.86,10.83,10.83,116892.0,10.3684,10.3684,10.3397,10.3397,116892.0
2015-11-18 12:45:00,10.82,10.85,10.82,10.85,197796.0,10.3302,10.3588,10.3302,10.3588,197796.0
2015-11-18 12:50:00,10.85,10.87,10.85,10.86,57708.0,10.3588,10.3779,10.3588,10.3684,57708.0
2015-11-18 12:55:00,10.86,10.88,10.86,10.86,29844.0,10.3684,10.3875,10.3684,10.3684,29844.0
2015-11-18 13:00:00,10.86,10.87,10.86,10.87,70320.0,10.3684,10.3779,10.3684,10.3779,70320.0
2015-11-18 13:05:00,10.87,10.89,10.87,10.89,114000.0,10.3779,10.397,10.3779,10.397,114000.0
2015-11-18 13:10:00,10.89,10.91,10.88,10.9,171342.0,10.397,10.4161,10.3875,10.4066,171342.0
2015-11-18 13:15:00,10.9,10.91,10.87,10.89,179460.0,10.4066,10.4161,10.3779,10.397,179460.0
2015-11-18 13:20:00,10.88,10.91,10.88,10.9,63486.0,10.3875,10.4161,10.3875,10.4066,63486.0
2015-11-18 13:25:00,10.9,10.92,10.89,10.89,122796.0,10.4066,10.4257,10.397,10.397,122796.0
2015-11-18 13:30:00,10.9,10.9,10.87,10.87,39306.0,10.4066,10.4066,10.3779,10.3779,39306.0
2015-11-18 13:35:00,10.87,10.89,10.86,10.89,503412.0,10.3779,10.397,10.3684,10.397,503412.0
2015-11-18 13:40:00,10.89,10.9,10.88,10.9,40908.0,10.397,10.4066,10.3875,10.4066,40908.0
2015-11-18 13:45:00,10.89,10.9,10.87,10.87,115800.0,10.397,10.4066,10.3779,10.3779,115800.0
2015-11-18 13:50:00,10.87,10.87,10.85,10.87,120600.0,10.3779,10.3779,10.3588,10.3779,120600.0
2015-11-18 13:55:00,10.86,10.88,10.85,10.86,66600.0,10.3684,10.3875,10.3588,10.3684,66600.0
2015-11-18 14:00:00,10.85,10.9,10.84,10.86,418302.0,10.3588,10.4066,10.3493,10.3684,418302.0
2015-11-18 14:05:00,10.86,10.96,10.86,10.96,809610.0,10.3684,10.4639,10.3684,10.4639,809610.0
2015-11-18 14:10:00,10.95,11.03,10.95,10.99,907944.0,10.4543,10.5307,10.4543,10.4925,907944.0
2015-11-18 14:15:00,10.98,10.99,10.95,10.96,156924.0,10.483,10.4925,10.4543,10.4639,156924.0
2015-11-18 14:20:00,10.96,10.97,10.94,10.97,546186.0,10.4639,10.4734,10.4448,10.4734,546186.0
2015-11-18 14:25:00,10.97,10.97,10.94,10.95,143196.0,10.4734,10.4734,10.4448,10.4543,143196.0
2015-11-18 14:30:00,10.96,10.96,10.92,10.94,115038.0,10.4639,10.4639,10.4257,10.4448,115038.0
2015-11-18 14:35:00,10.93,10.94,10.92,10.94,97716.0,10.4352,10.4448,10.4257,10.4448,97716.0
2015-11-18 14:40:00,10.94,10.99,10.94,10.98,729918.0,10.4448,10.4925,10.4448,10.483,729918.0
2015-11-18 14:45:00,10.98,11.0,10.97,10.98,161430.0,10.483,10.502,10.4734,10.483,161430.0
2015-11-18 14:50:00,10.98,11.01,10.97,11.01,273282.0,10.483,10.5116,10.4734,10.5116,273282.0
2015-11-18 14:55:00,11.0,11.04,10.99,11.04,343764.0,10.502,10.5402,10.4925,10.5402,343764.0
2015-11-18 15:00:00,11.03,11.04,11.02,11.02,163524.0,10.5307,10.5402,10.5211,10.5211,163524.0
2015-11-18 15:05:00,11.02,11.03,11.0,11.0,105744.0,10.5211,10.5307,10.502,10.502,105744.0
2015-11-18 15:10:00,11.0,11.04,11.0,11.04,133902.0,10.502,10.5402,10.502,10.5402,133902.0
2015-11-18 15:15:00,11.05,11.07,11.04,11.06,230760.0,10.5498,10.5689,10.5402,10.5593,230760.0
2015-11-18 15:20:00,11.05,11.06,11.03,11.05,357258.0,10.5498,10.5593,10.5307,10.5498,357258.0
2015-11-18 15:25:00,11.05,11.06,11.05,11.06,91356.0,10.5498,10.5593,10.5498,10.5593,91356.0
2015-11-18 15:30:00,11.05,11.08,11.05,11.08,525420.0,10.5498,10.5784,10.5498,10.5784,525420.0
2015-11-18 15:35:00,11.09,11.1,11.08,11.08,491064.0,10.588,10.5975,10.5784,10.5784,491064.0
2015-11-18 15:40:00,11.08,11.1,11.08,11.08,330540.0,10.5784,10.5975,10.5784,10.5784,330540.0
2015-11-18 15:45:00,11.09,11.13,11.08,11.13,372690.0,10.588,10.6262,10.5784,10.6262,372690.0
2015-11-18 15:50:00,11.13,11.16,11.12,11.15,494448.0,10.6262,10.6548,10.6166,10.6453,494448.0
2015-11-18 15:55:00,11.15,11.17,11.13,11.14,1444404.0,10.6453,10.6644,10.6262,10.6357,1444404.0
2015-11-19 09:30:00,11.12,11.14,11.1,11.13,459792.0,10.6166,10.6357,10.5975,10.6262,459792.0
2015-11-19 09:35:00,11.13,11.14,11.09,11.09,381996.0,10.6262,10.6357,10.588,10.588,381996.0
2015-11-19 09:40:00,11.1,11.17,11.1,11.16,380802.0,10.5975,10.6644,10.5975,10.6548,380802.0
2015-11-19 09:45:00,11.16,11.19,11.15,11.19,383280.0,10.6548,10.6834,10.6453,10.6834,383280.0
2015-11-19 09:50:00,11.19,11.19,11.17,11.18,983064.0,10.6834,10.6834,10.6644,10.6739,983064.0
2015-11-19 09:55:00,11.18,11.19,11.16,11.16,262542.0,10.6739,10.6834,10.6548,10.6548,262542.0
2015-11-19 10:00:00,11.15,11.17,11.13,11.15,226692.0,10.6453,10.6644,10.6262,10.6453,226692.0
2015-11-19 10:05:00,11.16,11.19,11.15,11.19,419346.0,10.6548,10.6834,10.6453,10.6834,419346.0
2015-11-19 10:10:00,11.18,11.19,11.14,11.14,100938.0,10.6739,10.6834,10.6357,10.6357,100938.0
2015-11-19 10:15:00,11.15,11.15,11.1,11.12,257868.0,10.6453,10.6453,10.5975,10.6166,257868.0
2015-11-19 10:20:00,11.12,11.13,11.1,11.12,99570.0,10.6166,10.6262,10.5975,10.6166,99570.0
2015-11-19 10:25:00,11.13,11.13,11.1,11.12,73602.0,10.6262,10.6262,10.5975,10.6166,73602.0
2015-11-19 10:30:00,11.13,11.15,11.1,11.1,253992.0,10.6262,10.6453,10.5975,10.5975,253992.0
2015-11-19 10:35:00,11.1,11.11,11.08,11.1,260034.0,10.5975,10.6071,10.5784,10.5975,260034.0
2015-11-19 10:40:00,11.1,11.13,11.1,11.11,113076.0,10.5975,10.6262,10.5975,10.6071,113076.0
2015-11-19 10:45:00,11.11,11.12,11.1,11.11,47418.0,10.6071,10.6166,10.5975,10.6071,47418.0
2015-11-19 10:50:00,11.12,11.12,11.09,11.1,62850.0,10.6166,10.6166,10.588,10.5975,62850.0
2015-11-19 10:55:00,11.1,11.12,11.07,11.12,460578.0,10.5975,10.6166,10.5689,10.6166,460578.0
2015-11-19 11:00:00,11.12,11.12,11.1,11.11,66078.0,10.6166,10.6166,10.5975,10.6071,66078.0
2015-11-19 11:05:00,11.11,11.15,11.11,11.14,422544.0,10.6071,10.6453,10.6071,10.6357,422544.0
2015-11-19 11:10:00,11.15,11.15,11.12,11.13,85560.0,10.6453,10.6453,10.6166,10.6262,85560.0
2015-11-19 11:15:00,11.13,11.15,11.12,11.15,214584.0,10.6262,10.6453,10.6166,10.6453,214584.0
2015-11-19 11:20:00,11.15,11.15,11.13,11.14,57900.0,10.6453,10.6453,10.6262,10.6357,57900.0
2015-11-19 11:25:00,11.13,11.17,11.13,11.16,97872.0,10.6262,10.6644,10.6262,10.6548,97872.0
2015-11-19 11:30:00,11.16,11.16,11.13,11.13,85446.0,10.6548,10.6548,10.6262,10.6262,85446.0
2015-11-19 11:35:00,11.14,11.14,11.11,11.12,120192.0,10.6357,10.6357,10.6071,10.6166,120192.0
2015-11-19 11:40:00,11.11,11.12,11.1,11.11,433290.0,10.6071,10.6166,10.5975,10.6071,433290.0
2015-11-19 11:45:00,11.11,11.12,11.09,11.09,92400.0,10.6071,10.6166,10.588,10.588,92400.0
2015-11-19 11:50:00,11.09,11.09,11.06,11.06,234660.0,10.588,10.588,10.5593,10.5593,234660.0
2015-11-19 11:55:00,11.06,11.09,11.06,11.08,183240.0,10.5593,10.588,10.5593,10.5784,183240.0
2015-11-19 12:00:00,11.08,11.1,11.08,11.1,67608.0,10.5784,10.5975,10.5784,10.5975,67608.0
2015-11-19 12:05:00,11.1,11.1,11.08,11.08,201594.0,10.5975,10.5975,10.5784,10.5784,201594.0
2015-11-19 12:10:00,11.08,11.1,11.08,11.09,145614.0,10.5784,10.5975,10.5784,10.588,145614.0
2015-11-19 12:15:00,11.09,11.09,11.08,11.08,116664.0,10.588,10.588,10.5784,10.5784,116664.0
2015-11-19 12:20:00,11.08,11.09,11.07,11.08,81126.0,10.5784,10.588,10.5689,10.5784,81126.0
2015-11-19 12:25:00,11.08,11.1,11.08,11.1,83400.0,10.5784,10.5975,10.5784,10.5975,83400.0
2015-11-19 12:30:00,11.1,11.12,11.1,11.11,47268.0,10.5975,10.6166,10.5975,10.6071,47268.0
2015-11-19 12:35:00,11.11,11.13,11.11,11.11,63294.0,10.6071,10.6262,10.6071,10.6071,63294.0
2015-11-19 12:40:00,11.12,11.12,11.11,11.12,182580.0,10.6166,10.6166,10.6071,10.6166,182580.0
2015-11-19 12:45:00,11.12,11.13,11.12,11.13,85464.0,10.6166,10.6262,10.6166,10.6262,85464.0
2015-11-19 12:50:00,11.13,11.15,11.13,11.14,309546.0,10.6262,10.6453,10.6262,10.6357,309546.0
2015-11-19 12:55:00,11.13,11.17,11.13,11.16,362172.0,10.6262,10.6644,10.6262,10.6548,362172.0
2015-11-19 13:00:00,11.16,11.16,11.16,11.16,23370.0,10.6548,10.6548,10.6548,10.6548,23370.0
2015-11-19 13:05:00,11.16,11.17,11.16,11.17,157014.0,10.6548,10.6644,10.6548,10.6644,157014.0
2015-11-19 13:10:00,11.17,11.18,11.17,11.18,241968.0,10.6644,10.6739,10.6644,10.6739,241968.0
2015-11-19 13:15:00,11.18,11.18,11.17,11.18,70200.0,10.6739,10.6739,10.6644,10.6739,70200.0
2015-11-19 13:20:00,11.18,11.19,11.17,11.18,140274.0,10.6739,10.6834,10.6644,10.6739,140274.0
2015-11-19 13:25:00,11.17,11.18,11.16,11.16,165690.0,10.6644,10.6739,10.6548,10.6548,165690.0
2015-11-19 13:30:00,11.16,11.16,11.15,11.16,41100.0,10.6548,10.6548,10.6453,10.6548,41100.0
2015-11-19 13:35:00,11.15,11.15,11.13,11.14,131394.0,10.6453,10.6453,10.6262,10.6357,131394.0
2015-11-19 13:40:00,11.14,11.16,11.14,11.16,153204.0,10.6357,10.6548,10.6357,10.6548,153204.0
2015-11-19 13:45:00,11.15,11.17,11.15,11.15,55578.0,10.6453,10.6644,10.6453,10.6453,55578.0
2015-11-19 13:50:00,11.15,11.15,11.14,11.14,40800.0,10.6453,10.6453,10.6357,10.6357,40800.0
2015-11-19 13:55:00,11.14,11.14,11.13,11.13,68982.0,10.6357,10.6357,10.6262,10.6262,68982.0
2015-11-19 14:00:00,11.13,11.13,11.1,11.1,404442.0,10.6262,10.6262,10.5975,10.5975,404442.0
2015-11-19 14:05:00,11.11,11.12,11.1,11.11,41880.0,10.6071,10.6166,10.5975,10.6071,41880.0
2015-11-19 14:10:00,11.11,11.12,11.09,11.09,170712.0,10.6071,10.6166,10.588,10.588,170712.0
2015-11-19 14:15:00,11.09,11.12,11.09,11.11,167694.0,10.588,10.6166,10.588,10.6071,167694.0
2015-11-19 14:20:00,11.1,11.12,11.1,11.12,75300.0,10.5975,10.6166,10.5975,10.6166,75300.0
2015-11-19 14:25:00,11.1,11.12,11.1,11.11,81306.0,10.5975,10.6166,10.5975,10.6071,81306.0
2015-11-19 14:30:00,11.12,11.14,11.11,11.12,74580.0,10.6166,10.6357,10.6071,10.6166,74580.0
2015-11-19 14:35:00,11.12,11.12,11.1,11.1,47184.0,10.6166,10.6166,10.5975,10.5975,47184.0
2015-11-19 14:40:00,11.1,11.11,11.1,11.11,17580.0,10.5975,10.6071,10.5975,10.6071,17580.0
2015-11-19 14:45:00,11.1,11.11,11.1,11.11,10140.0,10.5975,10.6071,10.5975,10.6071,10140.0
2015-11-19 14:50:00,11.12,11.15,11.12,11.13,54120.0,10.6166,10.6453,10.6166,10.6262,54120.0
2015-11-19 14:55:00,11.13,11.14,11.13,11.13,37800.0,10.6262,10.6357,10.6262,10.6262,37800.0
2015-11-19 15:00:00,11.13,11.13,11.12,11.12,11550.0,10.6262,10.6262,10.6166,10.6166,11550.0
2015-11-19 15:05:00,11.12,11.12,11.1,11.1,150606.0,10.6166,10.6166,10.5975,10.5975,150606.0
2015-11-19 15:10:00,11.1,11.11,11.08,11.08,109860.0,10.5975,10.6071,10.5784,10.5784,109860.0
2015-11-19 15:15:00,11.1,11.11,11.09,11.1,79926.0,10.5975,10.6071,10.588,10.5975,79926.0
2015-11-19 15:20:00,11.1,11.14,11.1,11.13,159798.0,10.5975,10.6357,10.5975,10.6262,159798.0
2015-11-19 15:25:00,11.14,11.15,11.13,11.15,160200.0,10.6357,10.6453,10.6262,10.6453,160200.0
2015-11-19 15:30:00,11.15,11.16,11.12,11.12,252600.0,10.6453,10.6548,10.6166,10.6166,252600.0
2015-11-19 15:35:00,11.12,11.12,11.1,11.1,162576.0,10.6166,10.6166,10.5975,10.5975,162576.0
2015-11-19 15:40:00,11.11,11.11,11.1,11.1,100326.0,10.6071,10.6071,10.5975,10.5975,100326.0
2015-11-19 15:45:00,11.1,11.12,11.09,11.1,63702.0,10.5975,10.6166,10.588,10.5975,63702.0
2015-11-19 15:50:00,11.1,11.12,11.1,11.12,98112.0,10.5975,10.6166,10.5975,10.6166,98112.0
2015-11-19 15:55:00,11.12,11.12,11.1,11.11,230778.0,10.6166,10.6166,10.5975,10.6071,230778.0
2015-11-20 09:30:00,11.26,11.28,11.24,11.27,887124.0,10.7503,10.7694,10.7312,10.7598,887124.0
2015-11-20 09:35:00,11.28,11.29,11.25,11.28,746358.0,10.7694,10.7789,10.7407,10.7694,746358.0
2015-11-20 09:40:00,11.29,11.31,11.29,11.3,393366.0,10.7789,10.798,10.7789,10.7885,393366.0
2015-11-20 09:45:00,11.31,11.33,11.3,11.33,465204.0,10.798,10.8171,10.7885,10.8171,465204.0
2015-11-20 09:50:00,11.33,11.35,11.32,11.32,462420.0,10.8171,10.8362,10.8076,10.8076,462420.0
2015-11-20 09:55:00,11.33,11.34,11.31,11.33,324480.0,10.8171,10.8267,10.798,10.8171,324480.0
2015-11-20 10:00:00,11.34,11.34,11.3,11.3,392832.0,10.8267,10.8267,10.7885,10.7885,392832.0
2015-11-20 10:05:00,11.3,11.31,11.3,11.31,152544.0,10.7885,10.798,10.7885,10.798,152544.0
2015-11-20 10:10:00,11.31,11.36,11.31,11.35,173136.0,10.798,10.8457,10.798,10.8362,173136.0
2015-11-20 10:15:00,11.35,11.36,11.33,11.35,410634.0,10.8362,10.8457,10.8171,10.8362,410634.0
2015-11-20 10:20:00,11.35,11.35,11.33,11.33,165366.0,10.8362,10.8362,10.8171,10.8171,165366.0
2015-11-20 10:25:00,11.33,11.34,11.32,11.32,109488.0,10.8171,10.8267,10.8076,10.8076,109488.0
2015-11-20 10:30:00,11.33,11.33,11.31,11.32,177492.0,10.8171,10.8171,10.798,10.8076,177492.0
2015-11-20 10:35:00,11.32,11.33,11.31,11.33,119802.0,10.8076,10.8171,10.798,10.8171,119802.0
2015-11-20 10:40:00,11.32,11.32,11.3,11.3,165288.0,10.8076,10.8076,10.7885,10.7885,165288.0
2015-11-20 10:45:00,11.3,11.32,11.3,11.31,93852.0,10.7885,10.8076,10.7885,10.798,93852.0
2015-11-20 10:50:00,11.32,11.32,11.31,11.31,29982.0,10.8076,10.8076,10.798,10.798,29982.0
2015-11-20 10:55:00,11.31,11.31,11.27,11.28,407850.0,10.798,10.798,10.7598,10.7694,407850.0
2015-11-20 11:00:00,11.28,11.29,11.27,11.29,161406.0,10.7694,10.7789,10.7598,10.7789,161406.0
2015-11-20 11:05:00,11.29,11.3,11.29,11.3,111948.0,10.7789,10.7885,10.7789,10.7885,111948.0
2015-11-20 11:10:00,11.3,11.3,11.28,11.28,34800.0,10.7885,10.7885,10.7694,10.7694,34800.0
2015-11-20 11:15:00,11.28,11.32,11.28,11.32,143226.0,10.7694,10.8076,10.7694,10.8076,143226.0
2015-11-20 11:20:00,11.32,11.32,11.31,11.31,166236.0,10.8076,10.8076,10.798,10.798,166236.0
2015-11-20 11:25:00,11.31,11.32,11.3,11.3,111258.0,10.798,10.8076,10.7885,10.7885,111258.0
2015-11-20 11:30:00,11.3,11.31,11.28,11.3,137478.0,10.7885,10.798,10.7694,10.7885,137478.0
2015-11-20 11:35:00,11.29,11.3,11.28,11.29,103620.0,10.7789,10.7885,10.7694,10.7789,103620.0
2015-11-20 11:40:00,11.3,11.3,11.29,11.29,30714.0,10.7885,10.7885,10.7789,10.7789,30714.0
2015-11-20 11:45:00,11.3,11.3,11.28,11.28,23850.0,10.7885,10.7885,10.7694,10.7694,23850.0
2015-11-20 11:50:00,11.28,11.28,11.26,11.26,104292.0,10.7694,10.7694,10.7503,10.7503,104292.0
2015-11-20 11:55:00,11.26,11.27,11.26,11.26,90420.0,10.7503,10.7598,10.7503,10.7503,90420.0
2015-11-20 12:00:00,11.26,11.27,11.24,11.26,167220.0,10.7503,10.7598,10.7312,10.7503,167220.0
2015-11-20 12:05:00,11.26,11.27,11.25,11.26,67566.0,10.7503,10.7598,10.7407,10.7503,67566.0
2015-11-20 12:10:00,11.26,11.26,11.24,11.24,36000.0,10.7503,10.7503,10.7312,10.7312,36000.0
2015-11-20 12:15:00,11.24,11.27,11.23,11.27,145332.0,10.7312,10.7598,10.7216,10.7598,145332.0
2015-11-20 12:20:00,11.27,11.27,11.25,11.26,93030.0,10.7598,10.7598,10.7407,10.7503,93030.0
2015-11-20 12:25:00,11.26,11.26,11.25,11.26,27528.0,10.7503,10.7503,10.7407,10.7503,27528.0
2015-11-20 12:30:00,11.26,11.28,11.25,11.27,182052.0,10.7503,10.7694,10.7407,10.7598,182052.0
2015-11-20 12:35:00,11.27,11.28,11.26,11.26,47400.0,10.7598,10.7694,10.7503,10.7503,47400.0
2015-11-20 12:40:00,11.26,11.28,11.26,11.27,146232.0,10.7503,10.7694,10.7503,10.7598,146232.0
2015-11-20 12:45:00,11.28,11.29,11.27,11.27,106590.0,10.7694,10.7789,10.7598,10.7598,106590.0
2015-11-20 12:50:00,11.27,11.28,11.26,11.26,136140.0,10.7598,10.7694,10.7503,10.7503,136140.0
2015-11-20 12:55:00,11.26,11.27,11.26,11.27,77820.0,10.7503,10.7598,10.7503,10.7598,77820.0
2015-11-20 13:00:00,11.27,11.29,11.27,11.29,65790.0,10.7598,10.7789,10.7598,10.7789,65790.0
2015-11-20 13:05:00,11.29,11.3,11.28,11.28,87000.0,10.7789,10.7885,10.7694,10.7694,87000.0
2015-11-20 13:10:00,11.29,11.29,11.26,11.26,85980.0,10.7789,10.7789,10.7503,10.7503,85980.0
2015-11-20 13:15:00,11.27,11.28,11.26,11.27,91746.0,10.7598,10.7694,10.7503,10.7598,91746.0
2015-11-20 13:20:00,11.27,11.28,11.27,11.28,53874.0,10.7598,10.7694,10.7598,10.7694,53874.0
2015-11-20 13:25:00,11.28,11.28,11.26,11.26,110880.0,10.7694,10.7694,10.7503,10.7503,110880.0
2015-11-20 13:30:00,11.26,11.26,11.24,11.24,110910.0,10.7503,10.7503,10.7312,10.7312,110910.0
2015-11-20 13:35:00,11.23,11.24,11.21,11.23,210438.0,10.7216,10.7312,10.7025,10.7216,210438.0
2015-11-20 13:40:00,11.23,11.24,11.22,11.22,110490.0,10.7216,10.7312,10.7121,10.7121,110490.0
2015-11-20 13:45:00,11.22,11.24,11.22,11.23,19590.0,10.7121,10.7312,10.7121,10.7216,19590.0
2015-11-20 13:50:00,11.23,11.25,11.22,11.24,114570.0,10.7216,10.7407,10.7121,10.7312,114570.0
2015-11-20 13:55:00,11.23,11.24,11.23,11.24,36300.0,10.7216,10.7312,10.7216,10.7312,36300.0
2015-11-20 14:00:00,11.24,11.25,11.24,11.25,43050.0,10.7312,10.7407,10.7312,10.7407,43050.0
2015-11-20 14:05:00,11.24,11.26,11.24,11.26,73308.0,10.7312,10.7503,10.7312,10.7503,73308.0
2015-11-20 14:10:00,11.26,11.26,11.25,11.25,125826.0,10.7503,10.7503,10.7407,10.7407,125826.0
2015-11-20 14:15:00,11.25,11.26,11.24,11.24,24000.0,10.7407,10.7503,10.7312,10.7312,24000.0
2015-11-20 14:20:00,11.26,11.26,11.24,11.24,3132.0,10.7503,10.7503,10.7312,10.7312,3132.0
2015-11-20 14:25:00,11.23,11.24,11.23,11.23,12744.0,10.7216,10.7312,10.7216,10.7216,12744.0
2015-11-20 14:30:00,11.23,11.24,11.22,11.23,79122.0,10.7216,10.7312,10.7121,10.7216,79122.0
2015-11-20 14:35:00,11.24,11.25,11.24,11.25,59850.0,10.7312,10.7407,10.7312,10.7407,59850.0
2015-11-20 14:40:00,11.25,11.25,11.24,11.24,154008.0,10.7407,10.7407,10.7312,10.7312,154008.0
2015-11-20 14:45:00,11.24,11.24,11.24,11.24,29340.0,10.7312,10.7312,10.7312,10.7312,29340.0
2015-11-20 14:50:00,11.24,11.24,11.23,11.24,19800.0,10.7312,10.7312,10.7216,10.7312,19800.0
2015-11-20 14:55:00,11.23,11.23,11.19,11.19,464406.0,10.7216,10.7216,10.6834,10.6834,464406.0
2015-11-20 15:00:00,11.19,11.21,11.17,11.18,178218.0,10.6834,10.7025,10.6644,10.6739,178218.0
2015-11-20 15:05:00,11.18,11.2,11.16,11.2,163932.0,10.6739,10.693,10.6548,10.693,163932.0
2015-11-20 15:10:00,11.19,11.21,11.19,11.21,120546.0,10.6834,10.7025,10.6834,10.7025,120546.0
2015-11-20 15:15:00,11.21,11.21,11.2,11.2,58992.0,10.7025,10.7025,10.693,10.693,58992.0
2015-11-20 15:20:00,11.2,11.21,11.19,11.2,192570.0,10.693,10.7025,10.6834,10.693,192570.0
2015-11-20 15:25:00,11.2,11.21,11.19,11.21,36240.0,10.693,10.7025,10.6834,10.7025,36240.0
2015-11-20 15:30:00,11.21,11.22,11.21,11.22,114138.0,10.7025,10.7121,10.7025,10.7121,114138.0
2015-11-20 15:35:00,11.22,11.24,11.22,11.22,95922.0,10.7121,10.7312,10.7121,10.7121,95922.0
2015-11-20 15:40:00,11.22,11.24,11.22,11.24,100944.0,10.7121,10.7312,10.7121,10.7312,100944.0
2015-11-20 15:45:00,11.23,11.25,11.23,11.24,155934.0,10.7216,10.7407,10.7216,10.7312,155934.0
2015-11-20 15:50:00,11.24,11.25,11.22,11.22,140232.0,10.7312,10.7407,10.7121,10.7121,140232.0
2015-11-20 15:55:00,11.22,11.24,11.21,11.24,366024.0,10.7121,10.7312,10.7025,10.7312,366024.0
2015-11-23 09:30:00,11.24,11.25,11.22,11.22,219960.0,10.7312,10.7407,10.7121,10.7121,219960.0
2015-11-23 09:35:00,11.22,11.23,11.21,11.22,104868.0,10.7121,10.7216,10.7025,10.7121,104868.0
2015-11-23 09:40:00,11.22,11.25,11.22,11.25,135048.0,10.7121,10.7407,10.7121,10.7407,135048.0
2015-11-23 09:45:00,11.25,11.28,11.25,11.28,163452.0,10.7407,10.7694,10.7407,10.7694,163452.0
2015-11-23 09:50:00,11.29,11.29,11.24,11.24,76218.0,10.7789,10.7789,10.7312,10.7312,76218.0
2015-11-23 09:55:00,11.24,11.24,11.22,11.23,83574.0,10.7312,10.7312,10.7121,10.7216,83574.0
2015-11-23 10:00:00,11.22,11.25,11.21,11.21,190362.0,10.7121,10.7407,10.7025,10.7025,190362.0
2015-11-23 10:05:00,11.21,11.26,11.21,11.26,54588.0,10.7025,10.7503,10.7025,10.7503,54588.0
2015-11-23 10:10:00,11.25,11.3,11.25,11.3,458268.0,10.7407,10.7885,10.7407,10.7885,458268.0
2015-11-23 10:15:00,11.3,11.33,11.29,11.33,126870.0,10.7885,10.8171,10.7789,10.8171,126870.0
2015-11-23 10:20:00,11.33,11.34,11.31,11.34,325278.0,10.8171,10.8267,10.798,10.8267,325278.0
2015-11-23 10:25:00,11.34,11.34,11.3,11.31,129006.0,10.8267,10.8267,10.7885,10.798,129006.0
2015-11-23 10:30:00,11.31,11.32,11.3,11.3,296502.0,10.798,10.8076,10.7885,10.7885,296502.0
2015-11-23 10:35:00,11.3,11.32,11.3,11.31,39090.0,10.7885,10.8076,10.7885,10.798,39090.0
2015-11-23 10:40:00,11.3,11.31,11.28,11.31,60918.0,10.7885,10.798,10.7694,10.798,60918.0
2015-11-23 10:45:00,11.31,11.33,11.3,11.33,73014.0,10.798,10.8171,10.7885,10.8171,73014.0
2015-11-23 10:50:00,11.33,11.33,11.31,11.31,108756.0,10.8171,10.8171,10.798,10.798,108756.0
2015-11-23 10:55:00,11.31,11.34,11.31,11.33,78210.0,10.798,10.8267,10.798,10.8171,78210.0
2015-11-23 11:00:00,11.33,11.33,11.31,11.32,49260.0,10.8171,10.8171,10.798,10.8076,49260.0
2015-11-23 11:05:00,11.31,11.32,11.31,11.32,19950.0,10.798,10.8076,10.798,10.8076,19950.0
2015-11-23 11:10:00,11.33,11.33,11.31,11.33,37074.0,10.8171,10.8171,10.798,10.8171,37074.0
2015-11-23 11:15:00,11.32,11.33,11.31,11.31,84252.0,10.8076,10.8171,10.798,10.798,84252.0
2015-11-23 11:20:00,11.31,11.31,11.3,11.31,41754.0,10.798,10.798,10.7885,10.798,41754.0
2015-11-23 11:25:00,11.3,11.31,11.3,11.31,25800.0,10.7885,10.798,10.7885,10.798,25800.0
2015-11-23 11:30:00,11.32,11.32,11.29,11.29,39738.0,10.8076,10.8076,10.7789,10.7789,39738.0
2015-11-23 11:35:00,11.3,11.31,11.29,11.29,35700.0,10.7885,10.798,10.7789,10.7789,35700.0
2015-11-23 11:40:00,11.28,11.32,11.28,11.32,69180.0,10.7694,10.8076,10.7694,10.8076,69180.0
2015-11-23 11:45:00,11.31,11.31,11.31,11.31,57636.0,10.798,10.798,10.798,10.798,57636.0
2015-11-23 11:50:00,11.32,11.33,11.31,11.33,46956.0,10.8076,10.8171,10.798,10.8171,46956.0
2015-11-23 11:55:00,11.33,11.33,11.32,11.32,27012.0,10.8171,10.8171,10.8076,10.8076,27012.0
2015-11-23 12:00:00,11.31,11.32,11.31,11.32,161328.0,10.798,10.8076,10.798,10.8076,161328.0
2015-11-23 12:05:00,11.31,11.31,11.3,11.3,21534.0,10.798,10.798,10.7885,10.7885,21534.0
2015-11-23 12:10:00,11.3,11.3,11.3,11.3,630750.0,10.7885,10.7885,10.7885,10.7885,630750.0
2015-11-23 12:15:00,11.3,11.3,11.27,11.28,60408.0,10.7885,10.7885,10.7598,10.7694,60408.0
2015-11-23 12:20:00,11.28,11.28,11.27,11.27,36984.0,10.7694,10.7694,10.7598,10.7598,36984.0
2015-11-23 12:25:00,11.27,11.29,11.27,11.28,28308.0,10.7598,10.7789,10.7598,10.7694,28308.0
2015-11-23 12:30:00,11.28,11.28,11.27,11.27,55500.0,10.7694,10.7694,10.7598,10.7598,55500.0
2015-11-23 12:35:00,11.28,11.28,11.27,11.28,26520.0,10.7694,10.7694,10.7598,10.7694,26520.0
2015-11-23 12:40:00,11.28,11.28,11.27,11.28,24156.0,10.7694,10.7694,10.7598,10.7694,24156.0
2015-11-23 12:45:00,11.28,11.28,11.27,11.28,16434.0,10.7694,10.7694,10.7598,10.7694,16434.0
2015-11-23 12:50:00,11.28,11.29,11.28,11.29,31620.0,10.7694,10.7789,10.7694,10.7789,31620.0
2015-11-23 12:55:00,11.3,11.3,11.29,11.29,21600.0,10.7885,10.7885,10.7789,10.7789,21600.0
2015-11-23 13:00:00,11.3,11.3,11.29,11.3,30870.0,10.7885,10.7885,10.7789,10.7885,30870.0
2015-11-23 13:05:00,11.3,11.3,11.29,11.3,10800.0,10.7885,10.7885,10.7789,10.7885,10800.0
2015-11-23 13:10:00,11.3,11.3,11.27,11.28,18534.0,10.7885,10.7885,10.7598,10.7694,18534.0
2015-11-23 13:15:00,11.28,11.28,11.27,11.28,32400.0,10.7694,10.7694,10.7598,10.7694,32400.0
2015-11-23 13:20:00,11.28,11.28,11.27,11.27,20130.0,10.7694,10.7694,10.7598,10.7598,20130.0
2015-11-23 13:25:00,11.27,11.28,11.27,11.28,30948.0,10.7598,10.7694,10.7598,10.7694,30948.0
2015-11-23 13:30:00,11.26,11.26,11.25,11.26,37176.0,10.7503,10.7503,10.7407,10.7503,37176.0
2015-11-23 13:35:00,11.27,11.28,11.27,11.28,18600.0,10.7598,10.7694,10.7598,10.7694,18600.0
2015-11-23 13:40:00,11.27,11.27,11.26,11.27,20820.0,10.7598,10.7598,10.7503,10.7598,20820.0
2015-11-23 13:45:00,11.27,11.27,11.25,11.25,102900.0,10.7598,10.7598,10.7407,10.7407,102900.0
2015-11-23 13:50:00,11.25,11.26,11.25,11.26,11400.0,10.7407,10.7503,10.7407,10.7503,11400.0
2015-11-23 13:55:00,11.26,11.26,11.22,11.22,589332.0,10.7503,10.7503,10.7121,10.7121,589332.0
2015-11-23 14:00:00,11.22,11.23,11.18,11.19,224406.0,10.7121,10.7216,10.6739,10.6834,224406.0
2015-11-23 14:05:00,11.19,11.2,11.17,11.18,192342.0,10.6834,10.693,10.6644,10.6739,192342.0
2015-11-23 14:10:00,11.17,11.19,11.15,11.17,241056.0,10.6644,10.6834,10.6453,10.6644,241056.0
2015-11-23 14:15:00,11.17,11.18,11.16,11.16,69600.0,10.6644,10.6739,10.6548,10.6548,69600.0
2015-11-23 14:20:00,11.15,11.16,11.14,11.14,130674.0,10.6453,10.6548,10.6357,10.6357,130674.0
2015-11-23 14:25:00,11.14,11.16,11.13,11.15,128094.0,10.6357,10.6548,10.6262,10.6453,128094.0
2015-11-23 14:30:00,11.15,11.16,11.14,11.15,60156.0,10.6453,10.6548,10.6357,10.6453,60156.0
2015-11-23 14:35:00,11.14,11.14,11.11,11.12,244746.0,10.6357,10.6357,10.6071,10.6166,244746.0
2015-11-23 14:40:00,11.12,11.13,11.12,11.13,89220.0,10.6166,10.6262,10.6166,10.6262,89220.0
2015-11-23 14:45:00,11.13,11.14,11.13,11.13,46410.0,10.6262,10.6357,10.6262,10.6262,46410.0
2015-11-23 14:50:00,11.13,11.15,11.13,11.14,69498.0,10.6262,10.6453,10.6262,10.6357,69498.0
2015-11-23 14:55:00,11.15,11.17,11.15,11.16,75330.0,10.6453,10.6644,10.6453,10.6548,75330.0
2015-11-23 15:00:00,11.16,11.17,11.16,11.16,28500.0,10.6548,10.6644,10.6548,10.6548,28500.0
2015-11-23 15:05:00,11.17,11.18,11.17,11.17,102900.0,10.6644,10.6739,10.6644,10.6644,102900.0
2015-11-23 15:10:00,11.18,11.19,11.18,11.18,80928.0,10.6739,10.6834,10.6739,10.6739,80928.0
2015-11-23 15:15:00,11.19,11.19,11.17,11.18,113274.0,10.6834,10.6834,10.6644,10.6739,113274.0
2015-11-23 15:20:00,11.19,11.2,11.19,11.19,89400.0,10.6834,10.693,10.6834,10.6834,89400.0
2015-11-23 15:25:00,11.2,11.2,11.18,11.19,28200.0,10.693,10.693,10.6739,10.6834,28200.0
2015-11-23 15:30:00,11.19,11.22,11.19,11.21,128094.0,10.6834,10.7121,10.6834,10.7025,128094.0
2015-11-23 15:35:00,11.21,11.21,11.2,11.2,82350.0,10.7025,10.7025,10.693,10.693,82350.0
2015-11-23 15:40:00,11.2,11.2,11.18,11.18,96132.0,10.693,10.693,10.6739,10.6739,96132.0
2015-11-23 15:45:00,11.18,11.2,11.18,11.19,90744.0,10.6739,10.693,10.6739,10.6834,90744.0
2015-11-23 15:50:00,11.19,11.21,11.19,11.2,192954.0,10.6834,10.7025,10.6834,10.693,192954.0
2015-11-23 15:55:00,11.2,11.2,11.18,11.19,280824.0,10.693,10.693,10.6739,10.6834,280824.0
2015-11-24 09:30:00,11.0,11.04,10.99,11.03,647544.0,10.502,10.5402,10.4925,10.5307,647544.0
2015-11-24 09:35:00,11.03,11.08,11.03,11.08,414270.0,10.5307,10.5784,10.5307,10.5784,414270.0
2015-11-24 09:40:00,11.08,11.1,11.07,11.1,249852.0,10.5784,10.5975,10.5689,10.5975,249852.0
2015-11-24 09:45:00,11.1,11.1,11.06,11.06,411642.0,10.5975,10.5975,10.5593,10.5593,411642.0
2015-11-24 09:50:00,11.07,11.11,11.07,11.1,418200.0,10.5689,10.6071,10.5689,10.5975,418200.0
2015-11-24 09:55:00,11.11,11.11,11.08,11.08,220614.0,10.6071,10.6071,10.5784,10.5784,220614.0
2015-11-24 10:00:00,11.08,11.08,11.05,11.07,418830.0,10.5784,10.5784,10.5498,10.5689,418830.0
2015-11-24 10:05:00,11.07,11.1,11.06,11.08,195384.0,10.5689,10.5975,10.5593,10.5784,195384.0
2015-11-24 10:10:00,11.07,11.1,11.05,11.05,223782.0,10.5689,10.5975,10.5498,10.5498,223782.0
2015-11-24 10:15:00,11.05,11.05,11.03,11.04,132468.0,10.5498,10.5498,10.5307,10.5402,132468.0
2015-11-24 10:20:00,11.03,11.05,11.03,11.05,84600.0,10.5307,10.5498,10.5307,10.5498,84600.0
2015-11-24 10:25:00,11.04,11.04,11.01,11.01,196392.0,10.5402,10.5402,10.5116,10.5116,196392.0
2015-11-24 10:30:00,11.01,11.01,10.96,10.97,434280.0,10.5116,10.5116,10.4639,10.4734,434280.0
2015-11-24 10:35:00,10.96,10.98,10.96,10.98,219660.0,10.4639,10.483,10.4639,10.483,219660.0
2015-11-24 10:40:00,10.97,10.99,10.96,10.96,139638.0,10.4734,10.4925,10.4639,10.4639,139638.0
2015-11-24 10:45:00,10.96,10.96,10.93,10.93,285990.0,10.4639,10.4639,10.4352,10.4352,285990.0
2015-11-24 10:50:00,10.92,10.96,10.92,10.95,92682.0,10.4257,10.4639,10.4257,10.4543,92682.0
2015-11-24 10:55:00,10.96,10.97,10.96,10.96,126210.0,10.4639,10.4734,10.4639,10.4639,126210.0
2015-11-24 11:00:00,10.96,10.98,10.94,10.98,72348.0,10.4639,10.483,10.4448,10.483,72348.0
2015-11-24 11:05:00,10.98,11.03,10.98,11.02,343116.0,10.483,10.5307,10.483,10.5211,343116.0
2015-11-24 11:10:00,11.02,11.04,11.01,11.02,132588.0,10.5211,10.5402,10.5116,10.5211,132588.0
2015-11-24 11:15:00,11.03,11.03,11.01,11.01,108612.0,10.5307,10.5307,10.5116,10.5116,108612.0
2015-11-24 11:20:00,11.01,11.06,11.0,11.06,192516.0,10.5116,10.5593,10.502,10.5593,192516.0
2015-11-24 11:25:00,11.06,11.09,11.06,11.08,216942.0,10.5593,10.588,10.5593,10.5784,216942.0
2015-11-24 11:30:00,11.09,11.14,11.09,11.12,528516.0,10.588,10.6357,10.588,10.6166,528516.0
2015-11-24 11:35:00,11.12,11.14,11.12,11.13,578388.0,10.6166,10.6357,10.6166,10.6262,578388.0
2015-11-24 11:40:00,11.12,11.13,11.11,11.13,126744.0,10.6166,10.6262,10.6071,10.6262,126744.0
2015-11-24 11:45:00,11.14,11.14,11.11,11.12,143406.0,10.6357,10.6357,10.6071,10.6166,143406.0
2015-11-24 11:50:00,11.12,11.16,11.12,11.14,231012.0,10.6166,10.6548,10.6166,10.6357,231012.0
2015-11-24 11:55:00,11.14,11.17,11.14,11.15,272454.0,10.6357,10.6644,10.6357,10.6453,272454.0
2015-11-24 12:00:00,11.16,11.2,11.16,11.18,147372.0,10.6548,10.693,10.6548,10.6739,147372.0
2015-11-24 12:05:00,11.18,11.18,11.16,11.16,163704.0,10.6739,10.6739,10.6548,10.6548,163704.0
2015-11-24 12:10:00,11.16,11.17,11.16,11.17,90510.0,10.6548,10.6644,10.6548,10.6644,90510.0
2015-11-24 12:15:00,11.17,11.17,11.15,11.15,60900.0,10.6644,10.6644,10.6453,10.6453,60900.0
2015-11-24 12:20:00,11.15,11.15,11.14,11.14,117060.0,10.6453,10.6453,10.6357,10.6357,117060.0
2015-11-24 12:25:00,11.14,11.16,11.14,11.16,223422.0,10.6357,10.6548,10.6357,10.6548,223422.0
2015-11-24 12:30:00,11.16,11.16,11.15,11.16,48600.0,10.6548,10.6548,10.6453,10.6548,48600.0
2015-11-24 12:35:00,11.17,11.17,11.16,11.17,172890.0,10.6644,10.6644,10.6548,10.6644,172890.0
2015-11-24 12:40:00,11.17,11.17,11.16,11.16,66144.0,10.6644,10.6644,10.6548,10.6548,66144.0
2015-11-24 12:45:00,11.16,11.16,11.14,11.15,295794.0,10.6548,10.6548,10.6357,10.6453,295794.0
2015-11-24 12:50:00,11.15,11.16,11.15,11.16,49080.0,10.6453,10.6548,10.6453,10.6548,49080.0
2015-11-24 12:55:00,11.16,11.17,11.15,11.17,43800.0,10.6548,10.6644,10.6453,10.6644,43800.0
2015-11-24 13:00:00,11.17,11.23,11.17,11.22,326442.0,10.6644,10.7216,10.6644,10.7121,326442.0
2015-11-24 13:05:00,11.22,11.25,11.22,11.24,329364.0,10.7121,10.7407,10.7121,10.7312,329364.0
2015-11-24 13:10:00,11.24,11.25,11.22,11.22,279012.0,10.7312,10.7407,10.7121,10.7121,279012.0
2015-11-24 13:15:00,11.23,11.23,11.2,11.21,258816.0,10.7216,10.7216,10.693,10.7025,258816.0
2015-11-24 13:20:00,11.22,11.26,11.22,11.24,162708.0,10.7121,10.7503,10.7121,10.7312,162708.0
2015-11-24 13:25:00,11.24,11.26,11.24,11.25,117852.0,10.7312,10.7503,10.7312,10.7407,117852.0
2015-11-24 13:30:00,11.26,11.28,11.26,11.27,358590.0,10.7503,10.7694,10.7503,10.7598,358590.0
2015-11-24 13:35:00,11.26,11.26,11.25,11.26,161790.0,10.7503,10.7503,10.7407,10.7503,161790.0
2015-11-24 13:40:00,11.26,11.26,11.25,11.26,28032.0,10.7503,10.7503,10.7407,10.7503,28032.0
2015-11-24 13:45:00,11.26,11.26,11.24,11.25,313470.0,10.7503,10.7503,10.7312,10.7407,313470.0
2015-11-24 13:50:00,11.26,11.26,11.24,11.24,214800.0,10.7503,10.7503,10.7312,10.7312,214800.0
2015-11-24 13:55:00,11.24,11.25,11.24,11.24,33360.0,10.7312,10.7407,10.7312,10.7312,33360.0
2015-11-24 14:00:00,11.25,11.27,11.25,11.27,114204.0,10.7407,10.7598,10.7407,10.7598,114204.0
2015-11-24 14:05:00,11.27,11.3,11.27,11.28,258906.0,10.7598,10.7885,10.7598,10.7694,258906.0
2015-11-24 14:10:00,11.28,11.28,11.21,11.22,200520.0,10.7694,10.7694,10.7025,10.7121,200520.0
2015-11-24 14:15:00,11.22,11.22,11.2,11.22,263964.0,10.7121,10.7121,10.693,10.7121,263964.0
2015-11-24 14:20:00,11.22,11.22,11.21,11.21,53724.0,10.7121,10.7121,10.7025,10.7025,53724.0
2015-11-24 14:25:00,11.21,11.24,11.2,11.21,60252.0,10.7025,10.7312,10.693,10.7025,60252.0
2015-11-24 14:30:00,11.21,11.24,11.2,11.23,83940.0,10.7025,10.7312,10.693,10.7216,83940.0
2015-11-24 14:35:00,11.24,11.25,11.24,11.24,198600.0,10.7312,10.7407,10.7312,10.7312,198600.0
2015-11-24 14:40:00,11.24,11.25,11.23,11.24,56292.0,10.7312,10.7407,10.7216,10.7312,56292.0
2015-11-24 14:45:00,11.25,11.25,11.24,11.25,29040.0,10.7407,10.7407,10.7312,10.7407,29040.0
2015-11-24 14:50:00,11.24,11.26,11.24,11.26,93630.0,10.7312,10.7503,10.7312,10.7503,93630.0
2015-11-24 14:55:00,11.26,11.27,11.26,11.27,771060.0,10.7503,10.7598,10.7503,10.7598,771060.0
2015-11-24 15:00:00,11.27,11.27,11.25,11.25,104700.0,10.7598,10.7598,10.7407,10.7407,104700.0
2015-11-24 15:05:00,11.25,11.29,11.25,11.29,332964.0,10.7407,10.7789,10.7407,10.7789,332964.0
2015-11-24 15:10:00,11.29,11.31,11.28,11.29,241530.0,10.7789,10.798,10.7694,10.7789,241530.0
2015-11-24 15:15:00,11.29,11.31,11.28,11.29,347010.0,10.7789,10.798,10.7694,10.7789,347010.0
2015-11-24 15:20:00,11.29,11.3,11.27,11.27,194388.0,10.7789,10.7885,10.7598,10.7598,194388.0
2015-11-24 15:25:00,11.27,11.28,11.27,11.27,83064.0,10.7598,10.7694,10.7598,10.7598,83064.0
2015-11-24 15:30:00,11.26,11.27,11.25,11.26,203664.0,10.7503,10.7598,10.7407,10.7503,203664.0
2015-11-24 15:35:00,11.25,11.26,11.22,11.23,185538.0,10.7407,10.7503,10.7121,10.7216,185538.0
2015-11-24 15:40:00,11.23,11.26,11.23,11.26,152610.0,10.7216,10.7503,10.7216,10.7503,152610.0
2015-11-24 15:45:00,11.25,11.25,11.22,11.22,85608.0,10.7407,10.7407,10.7121,10.7121,85608.0
2015-11-24 15:50:00,11.22,11.23,11.21,11.22,410814.0,10.7121,10.7216,10.7025,10.7121,410814.0
2015-11-24 15:55:00,11.22,11.25,11.21,11.25,488994.0,10.7121,10.7407,10.7025,10.7407,488994.0
2015-11-25 09:30:00,11.27,11.27,11.23,11.25,372072.0,10.7598,10.7598,10.7216,10.7407,372072.0
2015-11-25 09:35:00,11.25,11.25,11.22,11.24,633462.0,10.7407,10.7407,10.7121,10.7312,633462.0
2015-11-25 09:40:00,11.24,11.24,11.2,11.21,191520.0,10.7312,10.7312,10.693,10.7025,191520.0
2015-11-25 09:45:00,11.21,11.23,11.18,11.22,104622.0,10.7025,10.7216,10.6739,10.7121,104622.0
2015-11-25 09:50:00,11.22,11.25,11.22,11.24,212844.0,10.7121,10.7407,10.7121,10.7312,212844.0
2015-11-25 09:55:00,11.25,11.27,11.24,11.27,96492.0,10.7407,10.7598,10.7312,10.7598,96492.0
2015-11-25 10:00:00,11.27,11.27,11.24,11.26,147186.0,10.7598,10.7598,10.7312,10.7503,147186.0
2015-11-25 10:05:00,11.26,11.27,11.23,11.24,155484.0,10.7503,10.7598,10.7216,10.7312,155484.0
2015-11-25 10:10:00,11.24,11.27,11.24,11.27,84000.0,10.7312,10.7598,10.7312,10.7598,84000.0
2015-11-25 10:15:00,11.26,11.27,11.26,11.27,41142.0,10.7503,10.7598,10.7503,10.7598,41142.0
2015-11-25 10:20:00,11.27,11.27,11.26,11.26,24720.0,10.7598,10.7598,10.7503,10.7503,24720.0
2015-11-25 10:25:00,11.26,11.26,11.24,11.24,59730.0,10.7503,10.7503,10.7312,10.7312,59730.0
2015-11-25 10:30:00,11.24,11.3,11.24,11.29,116658.0,10.7312,10.7885,10.7312,10.7789,116658.0
2015-11-25 10:35:00,11.3,11.3,11.27,11.28,98148.0,10.7885,10.7885,10.7598,10.7694,98148.0
2015-11-25 10:40:00,11.28,11.29,11.27,11.27,56400.0,10.7694,10.7789,10.7598,10.7598,56400.0
2015-11-25 10:45:00,11.28,11.29,11.28,11.29,20664.0,10.7694,10.7789,10.7694,10.7789,20664.0
2015-11-25 10:50:00,11.29,11.29,11.27,11.27,31572.0,10.7789,10.7789,10.7598,10.7598,31572.0
2015-11-25 10:55:00,11.27,11.27,11.26,11.26,117888.0,10.7598,10.7598,10.7503,10.7503,117888.0
2015-11-25 11:00:00,11.26,11.27,11.25,11.26,72894.0,10.7503,10.7598,10.7407,10.7503,72894.0
2015-11-25 11:05:00,11.25,11.26,11.24,11.26,25200.0,10.7407,10.7503,10.7312,10.7503,25200.0
2015-11-25 11:10:00,11.26,11.26,11.23,11.24,42954.0,10.7503,10.7503,10.7216,10.7312,42954.0
2015-11-25 11:15:00,11.24,11.25,11.24,11.25,45870.0,10.7312,10.7407,10.7312,10.7407,45870.0
2015-11-25 11:20:00,11.26,11.26,11.26,11.26,38604.0,10.7503,10.7503,10.7503,10.7503,38604.0
2015-11-25 11:25:00,11.26,11.27,11.24,11.24,145002.0,10.7503,10.7598,10.7312,10.7312,145002.0
2015-11-25 11:30:00,11.24,11.26,11.24,11.25,63054.0,10.7312,10.7503,10.7312,10.7407,63054.0
2015-11-25 11:35:00,11.25,11.26,11.24,11.25,26520.0,10.7407,10.7503,10.7312,10.7407,26520.0
2015-11-25 11:40:00,11.24,11.25,11.23,11.24,47682.0,10.7312,10.7407,10.7216,10.7312,47682.0
2015-11-25 11:45:00,11.24,11.24,11.24,11.24,34200.0,10.7312,10.7312,10.7312,10.7312,34200.0
2015-11-25 11:50:00,11.25,11.26,11.25,11.25,31980.0,10.7407,10.7503,10.7407,10.7407,31980.0
2015-11-25 11:55:00,11.26,11.27,11.26,11.27,40170.0,10.7503,10.7598,10.7503,10.7598,40170.0
2015-11-25 12:00:00,11.27,11.28,11.27,11.27,27300.0,10.7598,10.7694,10.7598,10.7598,27300.0
2015-11-25 12:05:00,11.27,11.28,11.27,11.28,71826.0,10.7598,10.7694,10.7598,10.7694,71826.0
2015-11-25 12:10:00,11.28,11.28,11.27,11.27,40800.0,10.7694,10.7694,10.7598,10.7598,40800.0
2015-11-25 12:15:00,11.27,11.29,11.27,11.29,193782.0,10.7598,10.7789,10.7598,10.7789,193782.0
2015-11-25 12:20:00,11.29,11.3,11.28,11.29,74160.0,10.7789,10.7885,10.7694,10.7789,74160.0
2015-11-25 12:25:00,11.3,11.3,11.28,11.29,125400.0,10.7885,10.7885,10.7694,10.7789,125400.0
2015-11-25 12:30:00,11.29,11.3,11.28,11.29,43350.0,10.7789,10.7885,10.7694,10.7789,43350.0
2015-11-25 12:35:00,11.3,11.3,11.28,11.28,78126.0,10.7885,10.7885,10.7694,10.7694,78126.0
2015-11-25 12:40:00,11.28,11.29,11.28,11.29,38400.0,10.7694,10.7789,10.7694,10.7789,38400.0
2015-11-25 12:45:00,11.29,11.29,11.28,11.29,62406.0,10.7789,10.7789,10.7694,10.7789,62406.0
2015-11-25 12:50:00,11.28,11.29,11.28,11.29,34800.0,10.7694,10.7789,10.7694,10.7789,34800.0
2015-11-25 12:55:00,11.29,11.3,11.28,11.28,61824.0,10.7789,10.7885,10.7694,10.7694,61824.0
2015-11-25 13:00:00,11.28,11.29,11.28,11.28,20922.0,10.7694,10.7789,10.7694,10.7694,20922.0
2015-11-25 13:05:00,11.28,11.28,11.28,11.28,40200.0,10.7694,10.7694,10.7694,10.7694,40200.0
2015-11-25 13:10:00,11.27,11.28,11.26,11.27,154098.0,10.7598,10.7694,10.7503,10.7598,154098.0
2015-11-25 13:15:00,11.27,11.28,11.26,11.26,44940.0,10.7598,10.7694,10.7503,10.7503,44940.0
2015-11-25 13:20:00,11.27,11.27,11.26,11.26,7254.0,10.7598,10.7598,10.7503,10.7503,7254.0
2015-11-25 13:25:00,11.26,11.26,11.26,11.26,41838.0,10.7503,10.7503,10.7503,10.7503,41838.0
2015-11-25 13:30:00,11.27,11.27,11.27,11.27,12000.0,10.7598,10.7598,10.7598,10.7598,12000.0
2015-11-25 13:35:00,11.27,11.27,11.27,11.27,17580.0,10.7598,10.7598,10.7598,10.7598,17580.0
2015-11-25 13:40:00,11.26,11.26,11.24,11.25,32370.0,10.7503,10.7503,10.7312,10.7407,32370.0
2015-11-25 13:45:00,11.26,11.26,11.24,11.26,30270.0,10.7503,10.7503,10.7312,10.7503,30270.0
2015-11-25 13:50:00,11.26,11.27,11.26,11.27,15000.0,10.7503,10.7598,10.7503,10.7598,15000.0
2015-11-25 13:55:00,11.26,11.27,11.26,11.27,19908.0,10.7503,10.7598,10.7503,10.7598,19908.0
2015-11-25 14:00:00,11.28,11.28,11.28,11.28,70266.0,10.7694,10.7694,10.7694,10.7694,70266.0
2015-11-25 14:05:00,11.28,11.28,11.27,11.27,24840.0,10.7694,10.7694,10.7598,10.7598,24840.0
2015-11-25 14:10:00,11.27,11.27,11.27,11.27,36300.0,10.7598,10.7598,10.7598,10.7598,36300.0
2015-11-25 14:15:00,11.27,11.28,11.27,11.28,43320.0,10.7598,10.7694,10.7598,10.7694,43320.0
2015-11-25 14:20:00,11.27,11.28,11.27,11.28,68826.0,10.7598,10.7694,10.7598,10.7694,68826.0
2015-11-25 14:25:00,11.28,11.28,11.27,11.28,7200.0,10.7694,10.7694,10.7598,10.7694,7200.0
2015-11-25 14:30:00,11.27,11.28,11.27,11.27,16950.0,10.7598,10.7694,10.7598,10.7598,16950.0
2015-11-25 14:35:00,11.27,11.27,11.26,11.27,90258.0,10.7598,10.7598,10.7503,10.7598,90258.0
2015-11-25 14:40:00,11.27,11.27,11.26,11.26,22980.0,10.7598,10.7598,10.7503,10.7503,22980.0
2015-11-25 14:45:00,11.26,11.27,11.26,11.27,53946.0,10.7503,10.7598,10.7503,10.7598,53946.0
2015-11-25 14:50:00,11.27,11.27,11.26,11.26,78912.0,10.7598,10.7598,10.7503,10.7503,78912.0
2015-11-25 14:55:00,11.27,11.27,11.26,11.27,17400.0,10.7598,10.7598,10.7503,10.7598,17400.0
2015-11-25 15:00:00,11.28,11.28,11.27,11.28,32700.0,10.7694,10.7694,10.7598,10.7694,32700.0
2015-11-25 15:05:00,11.27,11.28,11.27,11.28,10260.0,10.7598,10.7694,10.7598,10.7694,10260.0
2015-11-25 15:10:00,11.28,11.28,11.27,11.28,126576.0,10.7694,10.7694,10.7598,10.7694,126576.0
2015-11-25 15:15:00,11.28,11.28,11.27,11.28,29100.0,10.7694,10.7694,10.7598,10.7694,29100.0
2015-11-25 15:20:00,11.27,11.28,11.27,11.27,15600.0,10.7598,10.7694,10.7598,10.7598,15600.0
2015-11-25 15:25:00,11.28,11.28,11.28,11.28,55410.0,10.7694,10.7694,10.7694,10.7694,55410.0
2015-11-25 15:30:00,11.28,11.28,11.27,11.27,61902.0,10.7694,10.7694,10.7598,10.7598,61902.0
2015-11-25 15:35:00,11.27,11.27,11.26,11.26,47664.0,10.7598,10.7598,10.7503,10.7503,47664.0
2015-11-25 15:40:00,11.26,11.26,11.26,11.26,33042.0,10.7503,10.7503,10.7503,10.7503,33042.0
2015-11-25 15:45:00,11.25,11.26,11.24,11.25,276492.0,10.7407,10.7503,10.7312,10.7407,276492.0
2015-11-25 15:50:00,11.25,11.25,11.23,11.23,175056.0,10.7407,10.7407,10.7216,10.7216,175056.0
2015-11-25 15:55:00,11.23,11.24,11.23,11.23,202986.0,10.7216,10.7312,10.7216,10.7216,202986.0
2015-11-27 09:30:00,11.24,11.27,11.24,11.25,441960.0,10.7312,10.7598,10.7312,10.7407,441960.0
2015-11-27 09:35:00,11.25,11.26,11.22,11.25,259260.0,10.7407,10.7503,10.7121,10.7407,259260.0
2015-11-27 09:40:00,11.25,11.25,11.21,11.23,130524.0,10.7407,10.7407,10.7025,10.7216,130524.0
2015-11-27 09:45:00,11.22,11.23,11.19,11.22,169440.0,10.7121,10.7216,10.6834,10.7121,169440.0
2015-11-27 09:50:00,11.21,11.22,11.2,11.22,115782.0,10.7025,10.7121,10.693,10.7121,115782.0
2015-11-27 09:55:00,11.2,11.22,11.2,11.22,57252.0,10.693,10.7121,10.693,10.7121,57252.0
2015-11-27 10:00:00,11.21,11.21,11.16,11.17,136440.0,10.7025,10.7025,10.6548,10.6644,136440.0
2015-11-27 10:05:00,11.18,11.22,11.17,11.21,75990.0,10.6739,10.7121,10.6644,10.7025,75990.0
2015-11-27 10:10:00,11.21,11.21,11.2,11.21,87564.0,10.7025,10.7025,10.693,10.7025,87564.0
2015-11-27 10:15:00,11.2,11.23,11.19,11.23,108450.0,10.693,10.7216,10.6834,10.7216,108450.0
2015-11-27 10:20:00,11.24,11.24,11.23,11.23,153042.0,10.7312,10.7312,10.7216,10.7216,153042.0
2015-11-27 10:25:00,11.23,11.24,11.23,11.24,35796.0,10.7216,10.7312,10.7216,10.7312,35796.0
2015-11-27 10:30:00,11.24,11.24,11.22,11.23,56358.0,10.7312,10.7312,10.7121,10.7216,56358.0
2015-11-27 10:35:00,11.22,11.24,11.21,11.21,41640.0,10.7121,10.7312,10.7025,10.7025,41640.0
2015-11-27 10:40:00,11.22,11.25,11.21,11.24,89130.0,10.7121,10.7407,10.7025,10.7312,89130.0
2015-11-27 10:45:00,11.24,11.25,11.24,11.24,81168.0,10.7312,10.7407,10.7312,10.7312,81168.0
2015-11-27 10:50:00,11.24,11.24,11.24,11.24,37800.0,10.7312,10.7312,10.7312,10.7312,37800.0
2015-11-27 10:55:00,11.24,11.24,11.24,11.24,3600.0,10.7312,10.7312,10.7312,10.7312,3600.0
2015-11-27 11:00:00,11.24,11.27,11.24,11.27,132396.0,10.7312,10.7598,10.7312,10.7598,132396.0
2015-11-27 11:05:00,11.27,11.27,11.26,11.27,61200.0,10.7598,10.7598,10.7503,10.7598,61200.0
2015-11-27 11:10:00,11.27,11.28,11.27,11.27,46668.0,10.7598,10.7694,10.7598,10.7598,46668.0
2015-11-27 11:15:00,11.28,11.29,11.27,11.29,159372.0,10.7694,10.7789,10.7598,10.7789,159372.0
2015-11-27 11:20:00,11.29,11.29,11.28,11.28,68022.0,10.7789,10.7789,10.7694,10.7694,68022.0
2015-11-27 11:25:00,11.29,11.29,11.28,11.29,95010.0,10.7789,10.7789,10.7694,10.7789,95010.0
2015-11-27 11:30:00,11.29,11.31,11.29,11.29,544308.0,10.7789,10.798,10.7789,10.7789,544308.0
2015-11-27 11:35:00,11.29,11.3,11.28,11.28,408600.0,10.7789,10.7885,10.7694,10.7694,408600.0
2015-11-27 11:40:00,11.29,11.29,11.28,11.28,38970.0,10.7789,10.7789,10.7694,10.7694,38970.0
2015-11-27 11:45:00,11.28,11.28,11.26,11.27,119832.0,10.7694,10.7694,10.7503,10.7598,119832.0
2015-11-27 11:50:00,11.27,11.27,11.26,11.27,55320.0,10.7598,10.7598,10.7503,10.7598,55320.0
2015-11-27 11:55:00,11.26,11.27,11.25,11.27,50964.0,10.7503,10.7598,10.7407,10.7598,50964.0
2015-11-27 12:00:00,11.27,11.28,11.26,11.27,81396.0,10.7598,10.7694,10.7503,10.7598,81396.0
2015-11-27 12:05:00,11.26,11.28,11.26,11.27,37560.0,10.7503,10.7694,10.7503,10.7598,37560.0
2015-11-27 12:10:00,11.27,11.28,11.27,11.27,186612.0,10.7598,10.7694,10.7598,10.7598,186612.0
2015-11-27 12:15:00,11.28,11.28,11.27,11.28,49740.0,10.7694,10.7694,10.7598,10.7694,49740.0
2015-11-27 12:20:00,11.28,11.29,11.28,11.28,52800.0,10.7694,10.7789,10.7694,10.7694,52800.0
2015-11-27 12:25:00,11.28,11.29,11.28,11.29,38886.0,10.7694,10.7789,10.7694,10.7789,38886.0
2015-11-27 12:30:00,11.29,11.3,11.29,11.29,26190.0,10.7789,10.7885,10.7789,10.7789,26190.0
2015-11-27 12:35:00,11.29,11.3,11.29,11.29,94128.0,10.7789,10.7885,10.7789,10.7789,94128.0
2015-11-27 12:40:00,11.28,11.29,11.28,11.28,87792.0,10.7694,10.7789,10.7694,10.7694,87792.0
2015-11-27 12:45:00,11.28,11.28,11.27,11.27,54654.0,10.7694,10.7694,10.7598,10.7598,54654.0
2015-11-27 12:50:00,11.27,11.27,11.26,11.26,39546.0,10.7598,10.7598,10.7503,10.7503,39546.0
2015-11-27 12:55:00,11.26,11.27,11.26,11.27,297684.0,10.7503,10.7598,10.7503,10.7598,297684.0
2015-11-30 09:30:00,11.31,11.33,11.28,11.28,374448.0,10.798,10.8171,10.7694,10.7694,374448.0
2015-11-30 09:35:00,11.28,11.29,11.24,11.25,276690.0,10.7694,10.7789,10.7312,10.7407,276690.0
2015-11-30 09:40:00,11.25,11.26,11.23,11.25,293694.0,10.7407,10.7503,10.7216,10.7407,293694.0
2015-11-30 09:45:00,11.24,11.27,11.22,11.22,524700.0,10.7312,10.7598,10.7121,10.7121,524700.0
2015-11-30 09:50:00,11.22,11.24,11.21,11.24,357948.0,10.7121,10.7312,10.7025,10.7312,357948.0
2015-11-30 09:55:00,11.24,11.24,11.2,11.2,148632.0,10.7312,10.7312,10.693,10.693,148632.0
2015-11-30 10:00:00,11.21,11.22,11.19,11.2,201120.0,10.7025,10.7121,10.6834,10.693,201120.0
2015-11-30 10:05:00,11.2,11.23,11.19,11.23,199806.0,10.693,10.7216,10.6834,10.7216,199806.0
2015-11-30 10:10:00,11.23,11.24,11.21,11.21,140214.0,10.7216,10.7312,10.7025,10.7025,140214.0
2015-11-30 10:15:00,11.21,11.21,11.18,11.19,268278.0,10.7025,10.7025,10.6739,10.6834,268278.0
2015-11-30 10:20:00,11.2,11.22,11.2,11.22,118584.0,10.693,10.7121,10.693,10.7121,118584.0
2015-11-30 10:25:00,11.22,11.22,11.21,11.22,118800.0,10.7121,10.7121,10.7025,10.7121,118800.0
2015-11-30 10:30:00,11.22,11.26,11.22,11.25,200844.0,10.7121,10.7503,10.7121,10.7407,200844.0
2015-11-30 10:35:00,11.26,11.26,11.23,11.24,79830.0,10.7503,10.7503,10.7216,10.7312,79830.0
2015-11-30 10:40:00,11.24,11.24,11.23,11.24,34104.0,10.7312,10.7312,10.7216,10.7312,34104.0
2015-11-30 10:45:00,11.24,11.24,11.22,11.24,40230.0,10.7312,10.7312,10.7121,10.7312,40230.0
2015-11-30 10:50:00,11.24,11.26,11.23,11.24,78186.0,10.7312,10.7503,10.7216,10.7312,78186.0
2015-11-30 10:55:00,11.24,11.24,11.21,11.21,113526.0,10.7312,10.7312,10.7025,10.7025,113526.0
2015-11-30 11:00:00,11.22,11.22,11.21,11.22,49956.0,10.7121,10.7121,10.7025,10.7121,49956.0
2015-11-30 11:05:00,11.22,11.24,11.22,11.23,47094.0,10.7121,10.7312,10.7121,10.7216,47094.0
2015-11-30 11:10:00,11.24,11.26,11.24,11.24,128256.0,10.7312,10.7503,10.7312,10.7312,128256.0
2015-11-30 11:15:00,11.25,11.26,11.24,11.24,49200.0,10.7407,10.7503,10.7312,10.7312,49200.0
2015-11-30 11:20:00,11.24,11.25,11.22,11.22,42870.0,10.7312,10.7407,10.7121,10.7121,42870.0
2015-11-30 11:25:00,11.22,11.22,11.18,11.18,113304.0,10.7121,10.7121,10.6739,10.6739,113304.0
2015-11-30 11:30:00,11.18,11.19,11.17,11.19,138180.0,10.6739,10.6834,10.6644,10.6834,138180.0
2015-11-30 11:35:00,11.18,11.19,11.17,11.19,52200.0,10.6739,10.6834,10.6644,10.6834,52200.0
2015-11-30 11:40:00,11.18,11.18,11.16,11.18,60384.0,10.6739,10.6739,10.6548,10.6739,60384.0
2015-11-30 11:45:00,11.19,11.19,11.15,11.15,166680.0,10.6834,10.6834,10.6453,10.6453,166680.0
2015-11-30 11:50:00,11.15,11.15,11.13,11.14,141192.0,10.6453,10.6453,10.6262,10.6357,141192.0
2015-11-30 11:55:00,11.15,11.16,11.14,11.15,59406.0,10.6453,10.6548,10.6357,10.6453,59406.0
2015-11-30 12:00:00,11.15,11.16,11.14,11.16,39972.0,10.6453,10.6548,10.6357,10.6548,39972.0
2015-11-30 12:05:00,11.16,11.17,11.16,11.16,72828.0,10.6548,10.6644,10.6548,10.6548,72828.0
2015-11-30 12:10:00,11.17,11.17,11.15,11.16,173652.0,10.6644,10.6644,10.6453,10.6548,173652.0
2015-11-30 12:15:00,11.16,11.19,11.16,11.18,117894.0,10.6548,10.6834,10.6548,10.6739,117894.0
2015-11-30 12:20:00,11.19,11.2,11.18,11.19,72042.0,10.6834,10.693,10.6739,10.6834,72042.0
2015-11-30 12:25:00,11.19,11.2,11.19,11.2,127272.0,10.6834,10.693,10.6834,10.693,127272.0
2015-11-30 12:30:00,11.2,11.2,11.18,11.18,59646.0,10.693,10.693,10.6739,10.6739,59646.0
2015-11-30 12:35:00,11.18,11.19,11.17,11.17,29592.0,10.6739,10.6834,10.6644,10.6644,29592.0
2015-11-30 12:40:00,11.17,11.18,11.17,11.18,50790.0,10.6644,10.6739,10.6644,10.6739,50790.0
2015-11-30 12:45:00,11.18,11.19,11.17,11.19,14520.0,10.6739,10.6834,10.6644,10.6834,14520.0
2015-11-30 12:50:00,11.18,11.19,11.18,11.18,38064.0,10.6739,10.6834,10.6739,10.6739,38064.0
2015-11-30 12:55:00,11.18,11.19,11.17,11.17,23400.0,10.6739,10.6834,10.6644,10.6644,23400.0
2015-11-30 13:00:00,11.17,11.18,11.16,11.18,80598.0,10.6644,10.6739,10.6548,10.6739,80598.0
2015-11-30 13:05:00,11.18,11.18,11.17,11.17,4800.0,10.6739,10.6739,10.6644,10.6644,4800.0
2015-11-30 13:10:00,11.17,11.17,11.16,11.16,25440.0,10.6644,10.6644,10.6548,10.6548,25440.0
2015-11-30 13:15:00,11.17,11.17,11.16,11.16,20898.0,10.6644,10.6644,10.6548,10.6548,20898.0
2015-11-30 13:20:00,11.16,11.17,11.15,11.17,23520.0,10.6548,10.6644,10.6453,10.6644,23520.0
2015-11-30 13:25:00,11.18,11.22,11.17,11.22,113772.0,10.6739,10.7121,10.6644,10.7121,113772.0
2015-11-30 13:30:00,11.21,11.21,11.2,11.21,65298.0,10.7025,10.7025,10.693,10.7025,65298.0
2015-11-30 13:35:00,11.21,11.21,11.2,11.21,62940.0,10.7025,10.7025,10.693,10.7025,62940.0
2015-11-30 13:40:00,11.21,11.22,11.2,11.21,28260.0,10.7025,10.7121,10.693,10.7025,28260.0
2015-11-30 13:45:00,11.22,11.23,11.21,11.23,76308.0,10.7121,10.7216,10.7025,10.7216,76308.0
2015-11-30 13:50:00,11.23,11.24,11.22,11.24,48660.0,10.7216,10.7312,10.7121,10.7312,48660.0
2015-11-30 13:55:00,11.24,11.26,11.24,11.24,161400.0,10.7312,10.7503,10.7312,10.7312,161400.0
2015-11-30 14:00:00,11.24,11.24,11.23,11.24,62826.0,10.7312,10.7312,10.7216,10.7312,62826.0
2015-11-30 14:05:00,11.23,11.24,11.22,11.23,73326.0,10.7216,10.7312,10.7121,10.7216,73326.0
2015-11-30 14:10:00,11.24,11.24,11.22,11.22,26904.0,10.7312,10.7312,10.7121,10.7121,26904.0
2015-11-30 14:15:00,11.22,11.24,11.22,11.23,27996.0,10.7121,10.7312,10.7121,10.7216,27996.0
2015-11-30 14:20:00,11.23,11.23,11.21,11.22,68322.0,10.7216,10.7216,10.7025,10.7121,68322.0
2015-11-30 14:25:00,11.22,11.22,11.21,11.21,105882.0,10.7121,10.7121,10.7025,10.7025,105882.0
2015-11-30 14:30:00,11.21,11.21,11.2,11.21,64338.0,10.7025,10.7025,10.693,10.7025,64338.0
2015-11-30 14:35:00,11.21,11.21,11.2,11.21,44322.0,10.7025,10.7025,10.693,10.7025,44322.0
2015-11-30 14:40:00,11.21,11.22,11.21,11.21,6744.0,10.7025,10.7121,10.7025,10.7025,6744.0
2015-11-30 14:45:00,11.2,11.2,11.18,11.19,131568.0,10.693,10.693,10.6739,10.6834,131568.0
2015-11-30 14:50:00,11.2,11.2,11.17,11.18,104694.0,10.693,10.693,10.6644,10.6739,104694.0
2015-11-30 14:55:00,11.18,11.18,11.15,11.15,104658.0,10.6739,10.6739,10.6453,10.6453,104658.0
2015-11-30 15:00:00,11.15,11.16,11.14,11.15,121566.0,10.6453,10.6548,10.6357,10.6453,121566.0
2015-11-30 15:05:00,11.15,11.16,11.14,11.16,127122.0,10.6453,10.6548,10.6357,10.6548,127122.0
2015-11-30 15:10:00,11.16,11.16,11.15,11.16,45072.0,10.6548,10.6548,10.6453,10.6548,45072.0
2015-11-30 15:15:00,11.16,11.16,11.14,11.14,82332.0,10.6548,10.6548,10.6357,10.6357,82332.0
2015-11-30 15:20:00,11.13,11.15,11.12,11.12,117474.0,10.6262,10.6453,10.6166,10.6166,117474.0
2015-11-30 15:25:00,11.12,11.13,11.11,11.13,116430.0,10.6166,10.6262,10.6071,10.6262,116430.0
2015-11-30 15:30:00,11.13,11.18,11.12,11.17,229608.0,10.6262,10.6739,10.6166,10.6644,229608.0
2015-11-30 15:35:00,11.16,11.18,11.16,11.16,77712.0,10.6548,10.6739,10.6548,10.6548,77712.0
2015-11-30 15:40:00,11.17,11.17,11.13,11.13,193872.0,10.6644,10.6644,10.6262,10.6262,193872.0
2015-11-30 15:45:00,11.13,11.15,11.11,11.15,476664.0,10.6262,10.6453,10.6071,10.6453,476664.0
2015-11-30 15:50:00,11.15,11.16,11.13,11.15,217440.0,10.6453,10.6548,10.6262,10.6453,217440.0
2015-11-30 15:55:00,11.15,11.16,11.11,11.13,646308.0,10.6453,10.6548,10.6071,10.6262,646308.0
2015-12-01 09:30:00,11.25,11.27,11.24,11.26,381828.0,10.7407,10.7598,10.7312,10.7503,381828.0
2015-12-01 09:35:00,11.26,11.31,11.24,11.31,746628.0,10.7503,10.798,10.7312,10.798,746628.0
2015-12-01 09:40:00,11.31,11.35,11.31,11.34,349800.0,10.798,10.8362,10.798,10.8267,349800.0
2015-12-01 09:45:00,11.34,11.38,11.34,11.37,557226.0,10.8267,10.8648,10.8267,10.8553,557226.0
2015-12-01 09:50:00,11.37,11.4,11.37,11.37,376326.0,10.8553,10.8839,10.8553,10.8553,376326.0
2015-12-01 09:55:00,11.38,11.38,11.37,11.38,259086.0,10.8648,10.8648,10.8553,10.8648,259086.0
2015-12-01 10:00:00,11.38,11.38,11.33,11.33,751116.0,10.8648,10.8648,10.8171,10.8171,751116.0
2015-12-01 10:05:00,11.34,11.34,11.32,11.33,269802.0,10.8267,10.8267,10.8076,10.8171,269802.0
2015-12-01 10:10:00,11.33,11.33,11.3,11.3,136488.0,10.8171,10.8171,10.7885,10.7885,136488.0
2015-12-01 10:15:00,11.3,11.3,11.2,11.24,806094.0,10.7885,10.7885,10.693,10.7312,806094.0
2015-12-01 10:20:00,11.24,11.24,11.22,11.23,404448.0,10.7312,10.7312,10.7121,10.7216,404448.0
2015-12-01 10:25:00,11.23,11.27,11.22,11.26,360366.0,10.7216,10.7598,10.7121,10.7503,360366.0
2015-12-01 10:30:00,11.26,11.26,11.23,11.23,333408.0,10.7503,10.7503,10.7216,10.7216,333408.0
2015-12-01 10:35:00,11.23,11.3,11.23,11.3,211722.0,10.7216,10.7885,10.7216,10.7885,211722.0
2015-12-01 10:40:00,11.29,11.32,11.28,11.31,467616.0,10.7789,10.8076,10.7694,10.798,467616.0
2015-12-01 10:45:00,11.31,11.35,11.3,11.34,196116.0,10.798,10.8362,10.7885,10.8267,196116.0
2015-12-01 10:50:00,11.34,11.35,11.33,11.33,232170.0,10.8267,10.8362,10.8171,10.8171,232170.0
2015-12-01 10:55:00,11.34,11.34,11.32,11.32,206418.0,10.8267,10.8267,10.8076,10.8076,206418.0
2015-12-01 11:00:00,11.33,11.33,11.31,11.32,151116.0,10.8171,10.8171,10.798,10.8076,151116.0
2015-12-01 11:05:00,11.31,11.32,11.29,11.3,134808.0,10.798,10.8076,10.7789,10.7885,134808.0
2015-12-01 11:10:00,11.29,11.3,11.27,11.28,151074.0,10.7789,10.7885,10.7598,10.7694,151074.0
2015-12-01 11:15:00,11.28,11.3,11.28,11.29,50454.0,10.7694,10.7885,10.7694,10.7789,50454.0
2015-12-01 11:20:00,11.29,11.33,11.29,11.31,148872.0,10.7789,10.8171,10.7789,10.798,148872.0
2015-12-01 11:25:00,11.32,11.32,11.28,11.3,144540.0,10.8076,10.8076,10.7694,10.7885,144540.0
2015-12-01 11:30:00,11.3,11.31,11.27,11.28,85482.0,10.7885,10.798,10.7598,10.7694,85482.0
2015-12-01 11:35:00,11.28,11.29,11.26,11.26,68610.0,10.7694,10.7789,10.7503,10.7503,68610.0
2015-12-01 11:40:00,11.26,11.28,11.26,11.27,121026.0,10.7503,10.7694,10.7503,10.7598,121026.0
2015-12-01 11:45:00,11.27,11.31,11.27,11.31,140304.0,10.7598,10.798,10.7598,10.798,140304.0
2015-12-01 11:50:00,11.3,11.31,11.3,11.3,71646.0,10.7885,10.798,10.7885,10.7885,71646.0
2015-12-01 11:55:00,11.29,11.3,11.28,11.3,24060.0,10.7789,10.7885,10.7694,10.7885,24060.0
2015-12-01 12:00:00,11.3,11.31,11.3,11.3,75300.0,10.7885,10.798,10.7885,10.7885,75300.0
2015-12-01 12:05:00,11.29,11.31,11.29,11.31,20904.0,10.7789,10.798,10.7789,10.798,20904.0
2015-12-01 12:10:00,11.31,11.32,11.3,11.31,57570.0,10.798,10.8076,10.7885,10.798,57570.0
2015-12-01 12:15:00,11.31,11.31,11.3,11.3,57648.0,10.798,10.798,10.7885,10.7885,57648.0
2015-12-01 12:20:00,11.29,11.33,11.29,11.33,81588.0,10.7789,10.8171,10.7789,10.8171,81588.0
2015-12-01 12:25:00,11.33,11.33,11.31,11.31,32922.0,10.8171,10.8171,10.798,10.798,32922.0
2015-12-01 12:30:00,11.31,11.33,11.31,11.32,56100.0,10.798,10.8171,10.798,10.8076,56100.0
2015-12-01 12:35:00,11.32,11.32,11.31,11.32,46230.0,10.8076,10.8076,10.798,10.8076,46230.0
2015-12-01 12:40:00,11.32,11.34,11.32,11.34,44358.0,10.8076,10.8267,10.8076,10.8267,44358.0
2015-12-01 12:45:00,11.34,11.35,11.33,11.34,92676.0,10.8267,10.8362,10.8171,10.8267,92676.0
2015-12-01 12:50:00,11.34,11.35,11.34,11.35,134460.0,10.8267,10.8362,10.8267,10.8362,134460.0
2015-12-01 12:55:00,11.35,11.36,11.34,11.35,82830.0,10.8362,10.8457,10.8267,10.8362,82830.0
2015-12-01 13:00:00,11.35,11.35,11.33,11.33,31950.0,10.8362,10.8362,10.8171,10.8171,31950.0
2015-12-01 13:05:00,11.33,11.33,11.33,11.33,32202.0,10.8171,10.8171,10.8171,10.8171,32202.0
2015-12-01 13:10:00,11.33,11.33,11.32,11.32,66246.0,10.8171,10.8171,10.8076,10.8076,66246.0
2015-12-01 13:15:00,11.32,11.32,11.31,11.31,212700.0,10.8076,10.8076,10.798,10.798,212700.0
2015-12-01 13:20:00,11.31,11.31,11.3,11.31,229062.0,10.798,10.798,10.7885,10.798,229062.0
2015-12-01 13:25:00,11.31,11.31,11.29,11.29,224100.0,10.798,10.798,10.7789,10.7789,224100.0
2015-12-01 13:30:00,11.3,11.3,11.26,11.27,443262.0,10.7885,10.7885,10.7503,10.7598,443262.0
2015-12-01 13:35:00,11.28,11.29,11.27,11.29,77544.0,10.7694,10.7789,10.7598,10.7789,77544.0
2015-12-01 13:40:00,11.29,11.3,11.29,11.29,94500.0,10.7789,10.7885,10.7789,10.7789,94500.0
2015-12-01 13:45:00,11.28,11.29,11.28,11.28,18600.0,10.7694,10.7789,10.7694,10.7694,18600.0
2015-12-01 13:50:00,11.28,11.3,11.28,11.29,53688.0,10.7694,10.7885,10.7694,10.7789,53688.0
2015-12-01 13:55:00,11.29,11.3,11.28,11.29,55752.0,10.7789,10.7885,10.7694,10.7789,55752.0
2015-12-01 14:00:00,11.28,11.31,11.28,11.3,94794.0,10.7694,10.798,10.7694,10.7885,94794.0
2015-12-01 14:05:00,11.31,11.31,11.3,11.31,69180.0,10.798,10.798,10.7885,10.798,69180.0
2015-12-01 14:10:00,11.31,11.32,11.3,11.3,136824.0,10.798,10.8076,10.7885,10.7885,136824.0
2015-12-01 14:15:00,11.31,11.34,11.3,11.33,170382.0,10.798,10.8267,10.7885,10.8171,170382.0
2015-12-01 14:20:00,11.33,11.35,11.33,11.35,98016.0,10.8171,10.8362,10.8171,10.8362,98016.0
2015-12-01 14:25:00,11.35,11.35,11.34,11.34,231834.0,10.8362,10.8362,10.8267,10.8267,231834.0
2015-12-01 14:30:00,11.34,11.35,11.34,11.34,111144.0,10.8267,10.8362,10.8267,10.8267,111144.0
2015-12-01 14:35:00,11.34,11.34,11.33,11.33,104100.0,10.8267,10.8267,10.8171,10.8171,104100.0
2015-12-01 14:40:00,11.34,11.35,11.33,11.35,90342.0,10.8267,10.8362,10.8171,10.8362,90342.0
2015-12-01 14:45:00,11.35,11.37,11.35,11.36,200424.0,10.8362,10.8553,10.8362,10.8457,200424.0
2015-12-01 14:50:00,11.37,11.37,11.35,11.35,54408.0,10.8553,10.8553,10.8362,10.8362,54408.0
2015-12-01 14:55:00,11.35,11.36,11.34,11.35,48432.0,10.8362,10.8457,10.8267,10.8362,48432.0
2015-12-01 15:00:00,11.35,11.35,11.35,11.35,39120.0,10.8362,10.8362,10.8362,10.8362,39120.0
2015-12-01 15:05:00,11.35,11.36,11.34,11.36,83208.0,10.8362,10.8457,10.8267,10.8457,83208.0
2015-12-01 15:10:00,11.36,11.37,11.36,11.36,111084.0,10.8457,10.8553,10.8457,10.8457,111084.0
2015-12-01 15:15:00,11.36,11.37,11.35,11.36,123636.0,10.8457,10.8553,10.8362,10.8457,123636.0
2015-12-01 15:20:00,11.37,11.37,11.35,11.37,182076.0,10.8553,10.8553,10.8362,10.8553,182076.0
2015-12-01 15:25:00,11.37,11.39,11.36,11.39,368724.0,10.8553,10.8744,10.8457,10.8744,368724.0
2015-12-01 15:30:00,11.39,11.42,11.38,11.42,749772.0,10.8744,10.903,10.8648,10.903,749772.0
2015-12-01 15:35:00,11.41,11.42,11.4,11.41,469122.0,10.8935,10.903,10.8839,10.8935,469122.0
2015-12-01 15:40:00,11.41,11.43,11.41,11.42,474408.0,10.8935,10.9126,10.8935,10.903,474408.0
2015-12-01 15:45:00,11.42,11.43,11.42,11.42,348378.0,10.903,10.9126,10.903,10.903,348378.0
2015-12-01 15:50:00,11.43,11.44,11.42,11.44,402108.0,10.9126,10.9221,10.903,10.9221,402108.0
2015-12-01 15:55:00,11.44,11.47,11.44,11.45,1497126.0,10.9221,10.9508,10.9221,10.9317,1497126.0
2015-12-02 09:30:00,11.44,11.44,11.41,11.42,375030.0,10.9221,10.9221,10.8935,10.903,375030.0
2015-12-02 09:35:00,11.42,11.46,11.41,11.46,306474.0,10.903,10.9412,10.8935,10.9412,306474.0
2015-12-02 09:40:00,11.46,11.49,11.46,11.47,427752.0,10.9412,10.9699,10.9412,10.9508,427752.0
2015-12-02 09:45:00,11.47,11.47,11.45,11.46,139968.0,10.9508,10.9508,10.9317,10.9412,139968.0
2015-12-02 09:50:00,11.46,11.47,11.43,11.43,107766.0,10.9412,10.9508,10.9126,10.9126,107766.0
2015-12-02 09:55:00,11.44,11.48,11.44,11.48,120888.0,10.9221,10.9603,10.9221,10.9603,120888.0
2015-12-02 10:00:00,11.48,11.5,11.47,11.47,211884.0,10.9603,10.9794,10.9508,10.9508,211884.0
2015-12-02 10:05:00,11.46,11.46,11.44,11.44,117102.0,10.9412,10.9412,10.9221,10.9221,117102.0
2015-12-02 10:10:00,11.43,11.45,11.42,11.43,259986.0,10.9126,10.9317,10.903,10.9126,259986.0
2015-12-02 10:15:00,11.43,11.48,11.42,11.45,143244.0,10.9126,10.9603,10.903,10.9317,143244.0
2015-12-02 10:20:00,11.46,11.46,11.44,11.45,102144.0,10.9412,10.9412,10.9221,10.9317,102144.0
2015-12-02 10:25:00,11.44,11.45,11.43,11.43,99738.0,10.9221,10.9317,10.9126,10.9126,99738.0
2015-12-02 10:30:00,11.43,11.44,11.42,11.43,94620.0,10.9126,10.9221,10.903,10.9126,94620.0
2015-12-02 10:35:00,11.44,11.46,11.43,11.45,167868.0,10.9221,10.9412,10.9126,10.9317,167868.0
2015-12-02 10:40:00,11.45,11.47,11.44,11.47,66018.0,10.9317,10.9508,10.9221,10.9508,66018.0
2015-12-02 10:45:00,11.46,11.47,11.44,11.45,98010.0,10.9412,10.9508,10.9221,10.9317,98010.0
2015-12-02 10:50:00,11.45,11.47,11.45,11.45,74826.0,10.9317,10.9508,10.9317,10.9317,74826.0
2015-12-02 10:55:00,11.45,11.45,11.43,11.43,95850.0,10.9317,10.9317,10.9126,10.9126,95850.0
2015-12-02 11:00:00,11.43,11.43,11.38,11.39,460728.0,10.9126,10.9126,10.8648,10.8744,460728.0
2015-12-02 11:05:00,11.39,11.4,11.38,11.39,96990.0,10.8744,10.8839,10.8648,10.8744,96990.0
2015-12-02 11:10:00,11.39,11.4,11.38,11.38,152820.0,10.8744,10.8839,10.8648,10.8648,152820.0
2015-12-02 11:15:00,11.39,11.39,11.37,11.38,483468.0,10.8744,10.8744,10.8553,10.8648,483468.0
2015-12-02 11:20:00,11.38,11.38,11.37,11.38,67020.0,10.8648,10.8648,10.8553,10.8648,67020.0
2015-12-02 11:25:00,11.37,11.38,11.36,11.36,123870.0,10.8553,10.8648,10.8457,10.8457,123870.0
2015-12-02 11:30:00,11.36,11.36,11.35,11.36,34998.0,10.8457,10.8457,10.8362,10.8457,34998.0
2015-12-02 11:35:00,11.36,11.37,11.36,11.37,88248.0,10.8457,10.8553,10.8457,10.8553,88248.0
2015-12-02 11:40:00,11.37,11.37,11.35,11.35,117522.0,10.8553,10.8553,10.8362,10.8362,117522.0
2015-12-02 11:45:00,11.35,11.35,11.33,11.34,190932.0,10.8362,10.8362,10.8171,10.8267,190932.0
2015-12-02 11:50:00,11.34,11.34,11.32,11.34,68040.0,10.8267,10.8267,10.8076,10.8267,68040.0
2015-12-02 11:55:00,11.34,11.35,11.34,11.34,61602.0,10.8267,10.8362,10.8267,10.8267,61602.0
2015-12-02 12:00:00,11.35,11.37,11.35,11.37,58188.0,10.8362,10.8553,10.8362,10.8553,58188.0
2015-12-02 12:05:00,11.37,11.37,11.36,11.36,72786.0,10.8553,10.8553,10.8457,10.8457,72786.0
2015-12-02 12:10:00,11.36,11.36,11.34,11.34,102306.0,10.8457,10.8457,10.8267,10.8267,102306.0
2015-12-02 12:15:00,11.35,11.35,11.33,11.33,30894.0,10.8362,10.8362,10.8171,10.8171,30894.0
2015-12-02 12:20:00,11.33,11.34,11.32,11.34,111654.0,10.8171,10.8267,10.8076,10.8267,111654.0
2015-12-02 12:25:00,11.34,11.37,11.31,11.36,345798.0,10.8267,10.8553,10.798,10.8457,345798.0
2015-12-02 12:30:00,11.36,11.37,11.35,11.36,214590.0,10.8457,10.8553,10.8362,10.8457,214590.0
2015-12-02 12:35:00,11.36,11.38,11.35,11.38,132180.0,10.8457,10.8648,10.8362,10.8648,132180.0
2015-12-02 12:40:00,11.38,11.39,11.38,11.38,54600.0,10.8648,10.8744,10.8648,10.8648,54600.0
2015-12-02 12:45:00,11.38,11.39,11.37,11.37,44166.0,10.8648,10.8744,10.8553,10.8553,44166.0
2015-12-02 12:50:00,11.37,11.37,11.35,11.36,41220.0,10.8553,10.8553,10.8362,10.8457,41220.0
2015-12-02 12:55:00,11.35,11.37,11.35,11.35,83058.0,10.8362,10.8553,10.8362,10.8362,83058.0
2015-12-02 13:00:00,11.35,11.35,11.33,11.33,69672.0,10.8362,10.8362,10.8171,10.8171,69672.0
2015-12-02 13:05:00,11.33,11.35,11.32,11.34,68874.0,10.8171,10.8362,10.8076,10.8267,68874.0
2015-12-02 13:10:00,11.34,11.35,11.34,11.35,9936.0,10.8267,10.8362,10.8267,10.8362,9936.0
2015-12-02 13:15:00,11.35,11.35,11.34,11.34,17022.0,10.8362,10.8362,10.8267,10.8267,17022.0
2015-12-02 13:20:00,11.34,11.36,11.34,11.36,26400.0,10.8267,10.8457,10.8267,10.8457,26400.0
2015-12-02 13:25:00,11.35,11.37,11.35,11.36,48960.0,10.8362,10.8553,10.8362,10.8457,48960.0
2015-12-02 13:30:00,11.37,11.37,11.34,11.34,40230.0,10.8553,10.8553,10.8267,10.8267,40230.0
2015-12-02 13:35:00,11.34,11.35,11.33,11.34,22506.0,10.8267,10.8362,10.8171,10.8267,22506.0
2015-12-02 13:40:00,11.33,11.33,11.32,11.32,157440.0,10.8171,10.8171,10.8076,10.8076,157440.0
2015-12-02 13:45:00,11.32,11.32,11.29,11.3,190854.0,10.8076,10.8076,10.7789,10.7885,190854.0
2015-12-02 13:50:00,11.3,11.3,11.28,11.29,269688.0,10.7885,10.7885,10.7694,10.7789,269688.0
2015-12-02 13:55:00,11.28,11.3,11.28,11.29,126624.0,10.7694,10.7885,10.7694,10.7789,126624.0
2015-12-02 14:00:00,11.29,11.29,11.23,11.24,502656.0,10.7789,10.7789,10.7216,10.7312,502656.0
2015-12-02 14:05:00,11.24,11.25,11.22,11.24,193848.0,10.7312,10.7407,10.7121,10.7312,193848.0
2015-12-02 14:10:00,11.23,11.24,11.2,11.22,175056.0,10.7216,10.7312,10.693,10.7121,175056.0
2015-12-02 14:15:00,11.21,11.21,11.17,11.18,735162.0,10.7025,10.7025,10.6644,10.6739,735162.0
2015-12-02 14:20:00,11.17,11.21,11.16,11.18,274086.0,10.6644,10.7025,10.6548,10.6739,274086.0
2015-12-02 14:25:00,11.18,11.19,11.15,11.17,443898.0,10.6739,10.6834,10.6453,10.6644,443898.0
2015-12-02 14:30:00,11.17,11.17,11.13,11.15,295728.0,10.6644,10.6644,10.6262,10.6453,295728.0
2015-12-02 14:35:00,11.16,11.18,11.15,11.16,107172.0,10.6548,10.6739,10.6453,10.6548,107172.0
2015-12-02 14:40:00,11.15,11.15,11.13,11.13,199878.0,10.6453,10.6453,10.6262,10.6262,199878.0
2015-12-02 14:45:00,11.13,11.13,11.06,11.1,657216.0,10.6262,10.6262,10.5593,10.5975,657216.0
2015-12-02 14:50:00,11.09,11.11,11.08,11.1,237222.0,10.588,10.6071,10.5784,10.5975,237222.0
2015-12-02 14:55:00,11.11,11.11,11.05,11.07,187116.0,10.6071,10.6071,10.5498,10.5689,187116.0
2015-12-02 15:00:00,11.07,11.1,11.05,11.09,266550.0,10.5689,10.5975,10.5498,10.588,266550.0
2015-12-02 15:05:00,11.09,11.12,11.09,11.11,195504.0,10.588,10.6166,10.588,10.6071,195504.0
2015-12-02 15:10:00,11.11,11.14,11.1,11.11,206112.0,10.6071,10.6357,10.5975,10.6071,206112.0
2015-12-02 15:15:00,11.12,11.15,11.11,11.15,231792.0,10.6166,10.6453,10.6071,10.6453,231792.0
2015-12-02 15:20:00,11.15,11.16,11.13,11.16,267054.0,10.6453,10.6548,10.6262,10.6548,267054.0
2015-12-02 15:25:00,11.16,11.18,11.13,11.14,318144.0,10.6548,10.6739,10.6262,10.6357,318144.0
2015-12-02 15:30:00,11.16,11.16,11.12,11.14,190152.0,10.6548,10.6548,10.6166,10.6357,190152.0
2015-12-02 15:35:00,11.13,11.13,11.08,11.1,251730.0,10.6262,10.6262,10.5784,10.5975,251730.0
2015-12-02 15:40:00,11.11,11.13,11.1,11.11,225504.0,10.6071,10.6262,10.5975,10.6071,225504.0
2015-12-02 15:45:00,11.1,11.12,11.06,11.06,493398.0,10.5975,10.6166,10.5593,10.5593,493398.0
2015-12-02 15:50:00,11.06,11.09,11.05,11.09,505500.0,10.5593,10.588,10.5498,10.588,505500.0
2015-12-02 15:55:00,11.09,11.1,11.06,11.09,762360.0,10.588,10.5975,10.5593,10.588,762360.0
2015-12-03 09:30:00,11.15,11.19,11.09,11.13,847788.0,10.6453,10.6834,10.588,10.6262,847788.0
2015-12-03 09:35:00,11.13,11.17,11.09,11.09,495042.0,10.6262,10.6644,10.588,10.588,495042.0
2015-12-03 09:40:00,11.1,11.12,11.05,11.1,421188.0,10.5975,10.6166,10.5498,10.5975,421188.0
2015-12-03 09:45:00,11.1,11.1,11.01,11.01,700902.0,10.5975,10.5975,10.5116,10.5116,700902.0
2015-12-03 09:50:00,11.01,11.06,11.0,11.06,546336.0,10.5116,10.5593,10.502,10.5593,546336.0
2015-12-03 09:55:00,11.06,11.07,11.03,11.03,186096.0,10.5593,10.5689,10.5307,10.5307,186096.0
2015-12-03 10:00:00,11.02,11.03,10.95,10.96,775278.0,10.5211,10.5307,10.4543,10.4639,775278.0
2015-12-03 10:05:00,10.95,10.96,10.91,10.92,862578.0,10.4543,10.4639,10.4161,10.4257,862578.0
2015-12-03 10:10:00,10.92,10.97,10.91,10.96,521700.0,10.4257,10.4734,10.4161,10.4639,521700.0
2015-12-03 10:15:00,10.96,10.98,10.94,10.94,441642.0,10.4639,10.483,10.4448,10.4448,441642.0
2015-12-03 10:20:00,10.93,10.94,10.89,10.94,725808.0,10.4352,10.4448,10.397,10.4448,725808.0
2015-12-03 10:25:00,10.93,10.96,10.92,10.94,290286.0,10.4352,10.4639,10.4257,10.4448,290286.0
2015-12-03 10:30:00,10.93,10.98,10.91,10.96,265908.0,10.4352,10.483,10.4161,10.4639,265908.0
2015-12-03 10:35:00,10.96,10.96,10.9,10.9,192786.0,10.4639,10.4639,10.4066,10.4066,192786.0
2015-12-03 10:40:00,10.9,10.97,10.9,10.95,316554.0,10.4066,10.4734,10.4066,10.4543,316554.0
2015-12-03 10:45:00,10.96,11.0,10.94,11.0,292770.0,10.4639,10.502,10.4448,10.502,292770.0
2015-12-03 10:50:00,11.0,11.01,10.98,10.99,366996.0,10.502,10.5116,10.483,10.4925,366996.0
2015-12-03 10:55:00,10.99,10.99,10.96,10.97,167544.0,10.4925,10.4925,10.4639,10.4734,167544.0
2015-12-03 11:00:00,10.97,11.0,10.96,10.99,196008.0,10.4734,10.502,10.4639,10.4925,196008.0
2015-12-03 11:05:00,10.99,11.04,10.97,11.03,193524.0,10.4925,10.5402,10.4734,10.5307,193524.0
2015-12-03 11:10:00,11.03,11.06,11.02,11.06,192024.0,10.5307,10.5593,10.5211,10.5593,192024.0
2015-12-03 11:15:00,11.06,11.07,11.03,11.04,164364.0,10.5593,10.5689,10.5307,10.5402,164364.0
2015-12-03 11:20:00,11.05,11.06,11.02,11.02,81012.0,10.5498,10.5593,10.5211,10.5211,81012.0
2015-12-03 11:25:00,11.03,11.05,11.01,11.05,165300.0,10.5307,10.5498,10.5116,10.5498,165300.0
2015-12-03 11:30:00,11.04,11.04,10.98,10.98,249726.0,10.5402,10.5402,10.483,10.483,249726.0
2015-12-03 11:35:00,10.98,10.99,10.95,10.97,147234.0,10.483,10.4925,10.4543,10.4734,147234.0
2015-12-03 11:40:00,10.98,10.99,10.95,10.95,64770.0,10.483,10.4925,10.4543,10.4543,64770.0
2015-12-03 11:45:00,10.95,10.96,10.93,10.95,60360.0,10.4543,10.4639,10.4352,10.4543,60360.0
2015-12-03 11:50:00,10.95,10.96,10.95,10.96,29820.0,10.4543,10.4639,10.4543,10.4639,29820.0
2015-12-03 11:55:00,10.95,10.97,10.95,10.97,121722.0,10.4543,10.4734,10.4543,10.4734,121722.0
2015-12-03 12:00:00,10.97,10.98,10.94,10.95,97566.0,10.4734,10.483,10.4448,10.4543,97566.0
2015-12-03 12:05:00,10.95,10.95,10.91,10.91,148482.0,10.4543,10.4543,10.4161,10.4161,148482.0
2015-12-03 12:10:00,10.91,10.92,10.86,10.88,1097586.0,10.4161,10.4257,10.3684,10.3875,1097586.0
2015-12-03 12:15:00,10.88,10.88,10.86,10.87,97704.0,10.3875,10.3875,10.3684,10.3779,97704.0
2015-12-03 12:20:00,10.86,10.86,10.82,10.82,477294.0,10.3684,10.3684,10.3302,10.3302,477294.0
2015-12-03 12:25:00,10.82,10.83,10.76,10.79,767730.0,10.3302,10.3397,10.2729,10.3016,767730.0
2015-12-03 12:30:00,10.8,10.8,10.76,10.78,244374.0,10.3111,10.3111,10.2729,10.292,244374.0
2015-12-03 12:35:00,10.79,10.83,10.78,10.81,313800.0,10.3016,10.3397,10.292,10.3206,313800.0
2015-12-03 12:40:00,10.81,10.84,10.81,10.84,97044.0,10.3206,10.3493,10.3206,10.3493,97044.0
2015-12-03 12:45:00,10.83,10.86,10.83,10.83,97500.0,10.3397,10.3684,10.3397,10.3397,97500.0
2015-12-03 12:50:00,10.84,10.85,10.81,10.84,84774.0,10.3493,10.3588,10.3206,10.3493,84774.0
2015-12-03 12:55:00,10.83,10.84,10.78,10.78,117564.0,10.3397,10.3493,10.292,10.292,117564.0
2015-12-03 13:00:00,10.78,10.78,10.74,10.76,241044.0,10.292,10.292,10.2538,10.2729,241044.0
2015-12-03 13:05:00,10.76,10.79,10.76,10.77,107382.0,10.2729,10.3016,10.2729,10.2825,107382.0
2015-12-03 13:10:00,10.78,10.8,10.78,10.79,105216.0,10.292,10.3111,10.292,10.3016,105216.0
2015-12-03 13:15:00,10.78,10.81,10.78,10.81,53106.0,10.292,10.3206,10.292,10.3206,53106.0
2015-12-03 13:20:00,10.81,10.85,10.8,10.84,299670.0,10.3206,10.3588,10.3111,10.3493,299670.0
2015-12-03 13:25:00,10.84,10.85,10.83,10.83,123390.0,10.3493,10.3588,10.3397,10.3397,123390.0
2015-12-03 13:30:00,10.84,10.84,10.8,10.81,37800.0,10.3493,10.3493,10.3111,10.3206,37800.0
2015-12-03 13:35:00,10.81,10.82,10.78,10.78,109452.0,10.3206,10.3302,10.292,10.292,109452.0
2015-12-03 13:40:00,10.78,10.8,10.77,10.78,92544.0,10.292,10.3111,10.2825,10.292,92544.0
2015-12-03 13:45:00,10.79,10.79,10.71,10.71,464418.0,10.3016,10.3016,10.2252,10.2252,464418.0
2015-12-03 13:50:00,10.71,10.71,10.68,10.7,272868.0,10.2252,10.2252,10.1965,10.2156,272868.0
2015-12-03 13:55:00,10.69,10.69,10.66,10.66,240996.0,10.2061,10.2061,10.1774,10.1774,240996.0
2015-12-03 14:00:00,10.67,10.67,10.63,10.64,370272.0,10.187,10.187,10.1488,10.1583,370272.0
2015-12-03 14:05:00,10.64,10.65,10.61,10.64,275316.0,10.1583,10.1679,10.1297,10.1583,275316.0
2015-12-03 14:10:00,10.64,10.68,10.64,10.67,363306.0,10.1583,10.1965,10.1583,10.187,363306.0
2015-12-03 14:15:00,10.66,10.68,10.65,10.66,120786.0,10.1774,10.1965,10.1679,10.1774,120786.0
2015-12-03 14:20:00,10.66,10.67,10.6,10.6,339996.0,10.1774,10.187,10.1202,10.1202,339996.0
2015-12-03 14:25:00,10.59,10.62,10.58,10.58,415914.0,10.1106,10.1392,10.1011,10.1011,415914.0
2015-12-03 14:30:00,10.59,10.6,10.54,10.55,378792.0,10.1106,10.1202,10.0629,10.0724,378792.0
2015-12-03 14:35:00,10.54,10.58,10.54,10.57,125316.0,10.0629,10.1011,10.0629,10.0915,125316.0
2015-12-03 14:40:00,10.56,10.57,10.49,10.53,494712.0,10.082,10.0915,10.0151,10.0533,494712.0
2015-12-03 14:45:00,10.53,10.55,10.5,10.54,314604.0,10.0533,10.0724,10.0247,10.0629,314604.0
2015-12-03 14:50:00,10.55,10.58,10.55,10.58,144786.0,10.0724,10.1011,10.0724,10.1011,144786.0
2015-12-03 14:55:00,10.58,10.62,10.57,10.62,231222.0,10.1011,10.1392,10.0915,10.1392,231222.0
2015-12-03 15:00:00,10.62,10.64,10.6,10.63,226896.0,10.1392,10.1583,10.1202,10.1488,226896.0
2015-12-03 15:05:00,10.62,10.63,10.58,10.58,172410.0,10.1392,10.1488,10.1011,10.1011,172410.0
2015-12-03 15:10:00,10.58,10.6,10.56,10.57,131598.0,10.1011,10.1202,10.082,10.0915,131598.0
2015-12-03 15:15:00,10.56,10.56,10.53,10.54,234144.0,10.082,10.082,10.0533,10.0629,234144.0
2015-12-03 15:20:00,10.53,10.59,10.52,10.59,187386.0,10.0533,10.1106,10.0438,10.1106,187386.0
2015-12-03 15:25:00,10.59,10.59,10.54,10.55,187074.0,10.1106,10.1106,10.0629,10.0724,187074.0
2015-12-03 15:30:00,10.55,10.55,10.5,10.54,573342.0,10.0724,10.0724,10.0247,10.0629,573342.0
2015-12-03 15:35:00,10.54,10.63,10.52,10.62,474528.0,10.0629,10.1488,10.0438,10.1392,474528.0
2015-12-03 15:40:00,10.62,10.62,10.58,10.59,1714014.0,10.1392,10.1392,10.1011,10.1106,1714014.0
2015-12-03 15:45:00,10.59,10.62,10.56,10.61,386982.0,10.1106,10.1392,10.082,10.1297,386982.0
2015-12-03 15:50:00,10.61,10.65,10.58,10.63,518712.0,10.1297,10.1679,10.1011,10.1488,518712.0
2015-12-03 15:55:00,10.63,10.63,10.59,10.63,1360722.0,10.1488,10.1488,10.1106,10.1488,1360722.0
2015-12-04 09:30:00,10.7,10.76,10.69,10.74,495168.0,10.2156,10.2729,10.2061,10.2538,495168.0
2015-12-04 09:35:00,10.73,10.74,10.68,10.74,294858.0,10.2443,10.2538,10.1965,10.2538,294858.0
2015-12-04 09:40:00,10.75,10.85,10.74,10.85,800034.0,10.2634,10.3588,10.2538,10.3588,800034.0
2015-12-04 09:45:00,10.85,10.93,10.83,10.92,644958.0,10.3588,10.4352,10.3397,10.4257,644958.0
2015-12-04 09:50:00,10.92,10.94,10.91,10.93,267282.0,10.4257,10.4448,10.4161,10.4352,267282.0
2015-12-04 09:55:00,10.94,10.94,10.88,10.88,331170.0,10.4448,10.4448,10.3875,10.3875,331170.0
2015-12-04 10:00:00,10.88,10.91,10.86,10.89,1243692.0,10.3875,10.4161,10.3684,10.397,1243692.0
2015-12-04 10:05:00,10.89,10.89,10.84,10.85,779526.0,10.397,10.397,10.3493,10.3588,779526.0
2015-12-04 10:10:00,10.86,10.9,10.85,10.9,197616.0,10.3684,10.4066,10.3588,10.4066,197616.0
2015-12-04 10:15:00,10.9,10.92,10.87,10.92,157536.0,10.4066,10.4257,10.3779,10.4257,157536.0
2015-12-04 10:20:00,10.91,10.94,10.91,10.94,211260.0,10.4161,10.4448,10.4161,10.4448,211260.0
2015-12-04 10:25:00,10.94,10.97,10.94,10.95,243876.0,10.4448,10.4734,10.4448,10.4543,243876.0
2015-12-04 10:30:00,10.95,10.95,10.92,10.95,148362.0,10.4543,10.4543,10.4257,10.4543,148362.0
2015-12-04 10:35:00,10.96,11.02,10.96,11.02,331908.0,10.4639,10.5211,10.4639,10.5211,331908.0
2015-12-04 10:40:00,11.02,11.02,10.97,10.99,322656.0,10.5211,10.5211,10.4734,10.4925,322656.0
2015-12-04 10:45:00,10.99,11.0,10.97,11.0,332352.0,10.4925,10.502,10.4734,10.502,332352.0
2015-12-04 10:50:00,11.01,11.02,11.0,11.01,189774.0,10.5116,10.5211,10.502,10.5116,189774.0
2015-12-04 10:55:00,11.01,11.06,11.01,11.06,247290.0,10.5116,10.5593,10.5116,10.5593,247290.0
2015-12-04 11:00:00,11.06,11.06,11.03,11.04,191064.0,10.5593,10.5593,10.5307,10.5402,191064.0
2015-12-04 11:05:00,11.04,11.07,11.03,11.04,122904.0,10.5402,10.5689,10.5307,10.5402,122904.0
2015-12-04 11:10:00,11.04,11.07,11.02,11.04,238818.0,10.5402,10.5689,10.5211,10.5402,238818.0
2015-12-04 11:15:00,11.04,11.05,11.03,11.03,75678.0,10.5402,10.5498,10.5307,10.5307,75678.0
2015-12-04 11:20:00,11.03,11.06,11.02,11.06,172932.0,10.5307,10.5593,10.5211,10.5593,172932.0
2015-12-04 11:25:00,11.06,11.06,10.99,10.99,317262.0,10.5593,10.5593,10.4925,10.4925,317262.0
2015-12-04 11:30:00,10.99,11.01,10.99,11.01,93666.0,10.4925,10.5116,10.4925,10.5116,93666.0
2015-12-04 11:35:00,11.01,11.02,11.01,11.01,123792.0,10.5116,10.5211,10.5116,10.5116,123792.0
2015-12-04 11:40:00,11.01,11.01,10.97,10.97,600600.0,10.5116,10.5116,10.4734,10.4734,600600.0
2015-12-04 11:45:00,10.98,10.98,10.94,10.95,133356.0,10.483,10.483,10.4448,10.4543,133356.0
2015-12-04 11:50:00,10.95,10.97,10.95,10.95,102264.0,10.4543,10.4734,10.4543,10.4543,102264.0
2015-12-04 11:55:00,10.95,10.98,10.95,10.97,64200.0,10.4543,10.483,10.4543,10.4734,64200.0
2015-12-04 12:00:00,10.96,10.96,10.93,10.93,212940.0,10.4639,10.4639,10.4352,10.4352,212940.0
2015-12-04 12:05:00,10.95,10.98,10.95,10.98,128520.0,10.4543,10.483,10.4543,10.483,128520.0
2015-12-04 12:10:00,10.98,11.01,10.98,11.0,163110.0,10.483,10.5116,10.483,10.502,163110.0
2015-12-04 12:15:00,10.99,11.0,10.97,10.97,160800.0,10.4925,10.502,10.4734,10.4734,160800.0
2015-12-04 12:20:00,10.97,10.98,10.96,10.98,124230.0,10.4734,10.483,10.4639,10.483,124230.0
2015-12-04 12:25:00,10.99,11.0,10.96,10.97,121536.0,10.4925,10.502,10.4639,10.4734,121536.0
2015-12-04 12:30:00,10.97,11.06,10.97,11.05,327912.0,10.4734,10.5593,10.4734,10.5498,327912.0
2015-12-04 12:35:00,11.06,11.09,11.05,11.08,408480.0,10.5593,10.588,10.5498,10.5784,408480.0
2015-12-04 12:40:00,11.09,11.13,11.08,11.11,218526.0,10.588,10.6262,10.5784,10.6071,218526.0
2015-12-04 12:45:00,11.11,11.12,11.1,11.12,179328.0,10.6071,10.6166,10.5975,10.6166,179328.0
2015-12-04 12:50:00,11.12,11.14,11.1,11.11,75600.0,10.6166,10.6357,10.5975,10.6071,75600.0
2015-12-04 12:55:00,11.11,11.16,11.11,11.15,96456.0,10.6071,10.6548,10.6071,10.6453,96456.0
2015-12-04 13:00:00,11.16,11.19,11.15,11.17,241554.0,10.6548,10.6834,10.6453,10.6644,241554.0
2015-12-04 13:05:00,11.17,11.22,11.17,11.22,232818.0,10.6644,10.7121,10.6644,10.7121,232818.0
2015-12-04 13:10:00,11.21,11.24,11.19,11.21,207540.0,10.7025,10.7312,10.6834,10.7025,207540.0
2015-12-04 13:15:00,11.21,11.22,11.2,11.21,96276.0,10.7025,10.7121,10.693,10.7025,96276.0
2015-12-04 13:20:00,11.2,11.22,11.18,11.19,185400.0,10.693,10.7121,10.6739,10.6834,185400.0
2015-12-04 13:25:00,11.19,11.2,11.18,11.19,102150.0,10.6834,10.693,10.6739,10.6834,102150.0
2015-12-04 13:30:00,11.21,11.21,11.19,11.19,47304.0,10.7025,10.7025,10.6834,10.6834,47304.0
2015-12-04 13:35:00,11.17,11.2,11.17,11.19,79620.0,10.6644,10.693,10.6644,10.6834,79620.0
2015-12-04 13:40:00,11.19,11.19,11.17,11.19,299406.0,10.6834,10.6834,10.6644,10.6834,299406.0
2015-12-04 13:45:00,11.19,11.19,11.16,11.17,381906.0,10.6834,10.6834,10.6548,10.6644,381906.0
2015-12-04 13:50:00,11.18,11.21,11.18,11.21,200226.0,10.6739,10.7025,10.6739,10.7025,200226.0
2015-12-04 13:55:00,11.22,11.22,11.21,11.21,173700.0,10.7121,10.7121,10.7025,10.7025,173700.0
2015-12-04 14:00:00,11.21,11.22,11.19,11.21,152982.0,10.7025,10.7121,10.6834,10.7025,152982.0
2015-12-04 14:05:00,11.22,11.22,11.21,11.21,163770.0,10.7121,10.7121,10.7025,10.7025,163770.0
2015-12-04 14:10:00,11.21,11.21,11.2,11.2,14232.0,10.7025,10.7025,10.693,10.693,14232.0
2015-12-04 14:15:00,11.19,11.2,11.16,11.16,289074.0,10.6834,10.693,10.6548,10.6548,289074.0
2015-12-04 14:20:00,11.16,11.17,11.16,11.17,204864.0,10.6548,10.6644,10.6548,10.6644,204864.0
2015-12-04 14:25:00,11.17,11.21,11.16,11.21,196056.0,10.6644,10.7025,10.6548,10.7025,196056.0
2015-12-04 14:30:00,11.21,11.22,11.19,11.2,98928.0,10.7025,10.7121,10.6834,10.693,98928.0
2015-12-04 14:35:00,11.21,11.23,11.21,11.21,141318.0,10.7025,10.7216,10.7025,10.7025,141318.0
2015-12-04 14:40:00,11.21,11.24,11.21,11.24,187038.0,10.7025,10.7312,10.7025,10.7312,187038.0
2015-12-04 14:45:00,11.24,11.26,11.23,11.25,299586.0,10.7312,10.7503,10.7216,10.7407,299586.0
2015-12-04 14:50:00,11.26,11.27,11.25,11.27,263064.0,10.7503,10.7598,10.7407,10.7598,263064.0
2015-12-04 14:55:00,11.27,11.28,11.27,11.28,380364.0,10.7598,10.7694,10.7598,10.7694,380364.0
2015-12-04 15:00:00,11.28,11.28,11.25,11.26,400476.0,10.7694,10.7694,10.7407,10.7503,400476.0
2015-12-04 15:05:00,11.26,11.3,11.26,11.3,422094.0,10.7503,10.7885,10.7503,10.7885,422094.0
2015-12-04 15:10:00,11.3,11.3,11.28,11.29,355206.0,10.7885,10.7885,10.7694,10.7789,355206.0
2015-12-04 15:15:00,11.29,11.29,11.27,11.27,109122.0,10.7789,10.7789,10.7598,10.7598,109122.0
2015-12-04 15:20:00,11.27,11.28,11.24,11.24,223296.0,10.7598,10.7694,10.7312,10.7312,223296.0
2015-12-04 15:25:00,11.24,11.26,11.23,11.25,286440.0,10.7312,10.7503,10.7216,10.7407,286440.0
2015-12-04 15:30:00,11.26,11.26,11.22,11.23,252174.0,10.7503,10.7503,10.7121,10.7216,252174.0
2015-12-04 15:35:00,11.23,11.23,11.2,11.22,268008.0,10.7216,10.7216,10.693,10.7121,268008.0
2015-12-04 15:40:00,11.22,11.26,11.22,11.25,386136.0,10.7121,10.7503,10.7121,10.7407,386136.0
2015-12-04 15:45:00,11.26,11.26,11.23,11.24,295932.0,10.7503,10.7503,10.7216,10.7312,295932.0
2015-12-04 15:50:00,11.24,11.26,11.23,11.24,419100.0,10.7312,10.7503,10.7216,10.7312,419100.0
2015-12-04 15:55:00,11.24,11.26,11.24,11.25,836820.0,10.7312,10.7503,10.7312,10.7407,836820.0
2015-12-07 09:30:00,11.19,11.19,11.12,11.13,558516.0,10.6834,10.6834,10.6166,10.6262,558516.0
2015-12-07 09:35:00,11.13,11.18,11.11,11.17,406968.0,10.6262,10.6739,10.6071,10.6644,406968.0
2015-12-07 09:40:00,11.17,11.17,11.11,11.14,322818.0,10.6644,10.6644,10.6071,10.6357,322818.0
2015-12-07 09:45:00,11.13,11.16,11.12,11.12,147630.0,10.6262,10.6548,10.6166,10.6166,147630.0
2015-12-07 09:50:00,11.12,11.12,11.08,11.09,446622.0,10.6166,10.6166,10.5784,10.588,446622.0
2015-12-07 09:55:00,11.08,11.12,11.08,11.09,86862.0,10.5784,10.6166,10.5784,10.588,86862.0
2015-12-07 10:00:00,11.08,11.09,11.03,11.05,357504.0,10.5784,10.588,10.5307,10.5498,357504.0
2015-12-07 10:05:00,11.05,11.06,11.03,11.05,110754.0,10.5498,10.5593,10.5307,10.5498,110754.0
2015-12-07 10:10:00,11.05,11.08,11.05,11.06,275400.0,10.5498,10.5784,10.5498,10.5593,275400.0
2015-12-07 10:15:00,11.05,11.09,11.05,11.09,109434.0,10.5498,10.588,10.5498,10.588,109434.0
2015-12-07 10:20:00,11.08,11.08,11.03,11.06,140352.0,10.5784,10.5784,10.5307,10.5593,140352.0
2015-12-07 10:25:00,11.06,11.06,11.01,11.03,193656.0,10.5593,10.5593,10.5116,10.5307,193656.0
2015-12-07 10:30:00,11.03,11.03,10.96,10.97,489492.0,10.5307,10.5307,10.4639,10.4734,489492.0
2015-12-07 10:35:00,10.97,10.99,10.96,10.99,235080.0,10.4734,10.4925,10.4639,10.4925,235080.0
2015-12-07 10:40:00,10.99,10.99,10.95,10.95,170562.0,10.4925,10.4925,10.4543,10.4543,170562.0
2015-12-07 10:45:00,10.96,10.97,10.91,10.93,499068.0,10.4639,10.4734,10.4161,10.4352,499068.0
2015-12-07 10:50:00,10.93,10.94,10.92,10.94,309072.0,10.4352,10.4448,10.4257,10.4448,309072.0
2015-12-07 10:55:00,10.94,10.96,10.92,10.96,189774.0,10.4448,10.4639,10.4257,10.4639,189774.0
2015-12-07 11:00:00,10.94,10.95,10.92,10.92,125094.0,10.4448,10.4543,10.4257,10.4257,125094.0
2015-12-07 11:05:00,10.92,10.96,10.91,10.96,220500.0,10.4257,10.4639,10.4161,10.4639,220500.0
2015-12-07 11:10:00,10.96,10.97,10.93,10.93,59820.0,10.4639,10.4734,10.4352,10.4352,59820.0
2015-12-07 11:15:00,10.92,10.93,10.9,10.92,335982.0,10.4257,10.4352,10.4066,10.4257,335982.0
2015-12-07 11:20:00,10.92,10.93,10.88,10.9,95628.0,10.4257,10.4352,10.3875,10.4066,95628.0
2015-12-07 11:25:00,10.9,10.9,10.86,10.88,176658.0,10.4066,10.4066,10.3684,10.3875,176658.0
2015-12-07 11:30:00,10.87,10.92,10.87,10.92,253308.0,10.3779,10.4257,10.3779,10.4257,253308.0
2015-12-07 11:35:00,10.92,10.95,10.91,10.95,147090.0,10.4257,10.4543,10.4161,10.4543,147090.0
2015-12-07 11:40:00,10.95,10.96,10.95,10.95,162774.0,10.4543,10.4639,10.4543,10.4543,162774.0
2015-12-07 11:45:00,10.95,10.95,10.93,10.94,34206.0,10.4543,10.4543,10.4352,10.4448,34206.0
2015-12-07 11:50:00,10.95,11.0,10.94,10.99,192612.0,10.4543,10.502,10.4448,10.4925,192612.0
2015-12-07 11:55:00,10.98,11.01,10.98,11.0,108810.0,10.483,10.5116,10.483,10.502,108810.0
2015-12-07 12:00:00,10.99,11.0,10.98,10.99,86460.0,10.4925,10.502,10.483,10.4925,86460.0
2015-12-07 12:05:00,10.99,10.99,10.95,10.95,43224.0,10.4925,10.4925,10.4543,10.4543,43224.0
2015-12-07 12:10:00,10.96,10.98,10.95,10.98,99186.0,10.4639,10.483,10.4543,10.483,99186.0
2015-12-07 12:15:00,10.98,11.0,10.97,10.99,128232.0,10.483,10.502,10.4734,10.4925,128232.0
2015-12-07 12:20:00,10.99,10.99,10.96,10.97,64602.0,10.4925,10.4925,10.4639,10.4734,64602.0
2015-12-07 12:25:00,10.96,10.97,10.96,10.96,93126.0,10.4639,10.4734,10.4639,10.4639,93126.0
2015-12-07 12:30:00,10.96,10.96,10.94,10.95,86220.0,10.4639,10.4639,10.4448,10.4543,86220.0
2015-12-07 12:35:00,10.94,10.94,10.93,10.93,54882.0,10.4448,10.4448,10.4352,10.4352,54882.0
2015-12-07 12:40:00,10.93,10.93,10.92,10.92,102582.0,10.4352,10.4352,10.4257,10.4257,102582.0
2015-12-07 12:45:00,10.91,10.93,10.91,10.92,91530.0,10.4161,10.4352,10.4161,10.4257,91530.0
2015-12-07 12:50:00,10.92,10.93,10.9,10.9,29316.0,10.4257,10.4352,10.4066,10.4066,29316.0
2015-12-07 12:55:00,10.9,10.91,10.88,10.9,132222.0,10.4066,10.4161,10.3875,10.4066,132222.0
2015-12-07 13:00:00,10.9,10.91,10.88,10.88,91668.0,10.4066,10.4161,10.3875,10.3875,91668.0
2015-12-07 13:05:00,10.88,10.98,10.87,10.97,265752.0,10.3875,10.483,10.3779,10.4734,265752.0
2015-12-07 13:10:00,10.97,10.97,10.89,10.9,713502.0,10.4734,10.4734,10.397,10.4066,713502.0
2015-12-07 13:15:00,10.89,10.95,10.89,10.95,143250.0,10.397,10.4543,10.397,10.4543,143250.0
2015-12-07 13:20:00,10.94,10.95,10.93,10.95,33156.0,10.4448,10.4543,10.4352,10.4543,33156.0
2015-12-07 13:25:00,10.94,10.97,10.93,10.96,33660.0,10.4448,10.4734,10.4352,10.4639,33660.0
2015-12-07 13:30:00,10.96,10.97,10.94,10.94,38790.0,10.4639,10.4734,10.4448,10.4448,38790.0
2015-12-07 13:35:00,10.95,10.97,10.95,10.95,89154.0,10.4543,10.4734,10.4543,10.4543,89154.0
2015-12-07 13:40:00,10.95,10.95,10.9,10.91,102768.0,10.4543,10.4543,10.4066,10.4161,102768.0
2015-12-07 13:45:00,10.91,10.92,10.9,10.9,45330.0,10.4161,10.4257,10.4066,10.4066,45330.0
2015-12-07 13:50:00,10.9,10.92,10.9,10.9,30900.0,10.4066,10.4257,10.4066,10.4066,30900.0
2015-12-07 13:55:00,10.9,10.96,10.89,10.96,158220.0,10.4066,10.4639,10.397,10.4639,158220.0
2015-12-07 14:00:00,10.96,10.98,10.94,10.98,177042.0,10.4639,10.483,10.4448,10.483,177042.0
2015-12-07 14:05:00,10.99,11.02,10.98,11.0,164826.0,10.4925,10.5211,10.483,10.502,164826.0
2015-12-07 14:10:00,11.0,11.0,10.98,10.98,56250.0,10.502,10.502,10.483,10.483,56250.0
2015-12-07 14:15:00,10.98,10.98,10.97,10.97,19584.0,10.483,10.483,10.4734,10.4734,19584.0
2015-12-07 14:20:00,10.97,10.99,10.95,10.95,106902.0,10.4734,10.4925,10.4543,10.4543,106902.0
2015-12-07 14:25:00,10.95,10.99,10.95,10.98,45000.0,10.4543,10.4925,10.4543,10.483,45000.0
2015-12-07 14:30:00,10.99,11.01,10.93,10.94,176532.0,10.4925,10.5116,10.4352,10.4448,176532.0
2015-12-07 14:35:00,10.94,10.97,10.94,10.97,56820.0,10.4448,10.4734,10.4448,10.4734,56820.0
2015-12-07 14:40:00,10.95,10.96,10.92,10.92,144768.0,10.4543,10.4639,10.4257,10.4257,144768.0
2015-12-07 14:45:00,10.92,10.94,10.92,10.93,108504.0,10.4257,10.4448,10.4257,10.4352,108504.0
2015-12-07 14:50:00,10.93,10.96,10.93,10.96,72624.0,10.4352,10.4639,10.4352,10.4639,72624.0
2015-12-07 14:55:00,10.95,10.95,10.92,10.92,123246.0,10.4543,10.4543,10.4257,10.4257,123246.0
2015-12-07 15:00:00,10.92,10.92,10.89,10.89,78816.0,10.4257,10.4257,10.397,10.397,78816.0
2015-12-07 15:05:00,10.89,10.92,10.88,10.91,158412.0,10.397,10.4257,10.3875,10.4161,158412.0
2015-12-07 15:10:00,10.92,10.92,10.89,10.9,62874.0,10.4257,10.4257,10.397,10.4066,62874.0
2015-12-07 15:15:00,10.88,10.94,10.88,10.94,64962.0,10.3875,10.4448,10.3875,10.4448,64962.0
2015-12-07 15:20:00,10.94,10.97,10.93,10.97,150150.0,10.4448,10.4734,10.4352,10.4734,150150.0
2015-12-07 15:25:00,10.96,10.97,10.95,10.97,63804.0,10.4639,10.4734,10.4543,10.4734,63804.0
2015-12-07 15:30:00,10.97,10.99,10.96,10.96,131922.0,10.4734,10.4925,10.4639,10.4639,131922.0
2015-12-07 15:35:00,10.96,10.97,10.95,10.96,96546.0,10.4639,10.4734,10.4543,10.4639,96546.0
2015-12-07 15:40:00,10.97,11.0,10.97,11.0,261168.0,10.4734,10.502,10.4734,10.502,261168.0
2015-12-07 15:45:00,11.0,11.05,11.0,11.05,469842.0,10.502,10.5498,10.502,10.5498,469842.0
2015-12-07 15:50:00,11.05,11.07,11.03,11.06,276318.0,10.5498,10.5689,10.5307,10.5593,276318.0
2015-12-07 15:55:00,11.06,11.06,11.02,11.04,613392.0,10.5593,10.5593,10.5211,10.5402,613392.0
2015-12-08 09:30:00,10.74,10.76,10.67,10.68,853758.0,10.2538,10.2729,10.187,10.1965,853758.0
2015-12-08 09:35:00,10.67,10.7,10.65,10.7,691230.0,10.187,10.2156,10.1679,10.2156,691230.0
2015-12-08 09:40:00,10.7,10.78,10.67,10.78,318618.0,10.2156,10.292,10.187,10.292,318618.0
2015-12-08 09:45:00,10.78,10.82,10.76,10.8,390582.0,10.292,10.3302,10.2729,10.3111,390582.0
2015-12-08 09:50:00,10.8,10.8,10.74,10.78,160230.0,10.3111,10.3111,10.2538,10.292,160230.0
2015-12-08 09:55:00,10.78,10.79,10.71,10.71,286512.0,10.292,10.3016,10.2252,10.2252,286512.0
2015-12-08 10:00:00,10.7,10.8,10.7,10.77,245790.0,10.2156,10.3111,10.2156,10.2825,245790.0
2015-12-08 10:05:00,10.77,10.79,10.74,10.77,231858.0,10.2825,10.3016,10.2538,10.2825,231858.0
2015-12-08 10:10:00,10.77,10.78,10.73,10.77,184452.0,10.2825,10.292,10.2443,10.2825,184452.0
2015-12-08 10:15:00,10.77,10.78,10.69,10.69,456312.0,10.2825,10.292,10.2061,10.2061,456312.0
2015-12-08 10:20:00,10.68,10.69,10.65,10.67,705768.0,10.1965,10.2061,10.1679,10.187,705768.0
2015-12-08 10:25:00,10.67,10.68,10.65,10.67,202488.0,10.187,10.1965,10.1679,10.187,202488.0
2015-12-08 10:30:00,10.66,10.76,10.63,10.75,516750.0,10.1774,10.2729,10.1488,10.2634,516750.0
2015-12-08 10:35:00,10.76,10.78,10.75,10.76,471816.0,10.2729,10.292,10.2634,10.2729,471816.0
2015-12-08 10:40:00,10.76,10.83,10.76,10.82,546198.0,10.2729,10.3397,10.2729,10.3302,546198.0
2015-12-08 10:45:00,10.83,10.85,10.81,10.84,329160.0,10.3397,10.3588,10.3206,10.3493,329160.0
2015-12-08 10:50:00,10.84,10.86,10.81,10.83,233640.0,10.3493,10.3684,10.3206,10.3397,233640.0
2015-12-08 10:55:00,10.83,10.87,10.82,10.86,274422.0,10.3397,10.3779,10.3302,10.3684,274422.0
2015-12-08 11:00:00,10.87,10.98,10.86,10.98,703980.0,10.3779,10.483,10.3684,10.483,703980.0
2015-12-08 11:05:00,10.98,10.99,10.95,10.96,276348.0,10.483,10.4925,10.4543,10.4639,276348.0
2015-12-08 11:10:00,10.96,10.96,10.92,10.93,249690.0,10.4639,10.4639,10.4257,10.4352,249690.0
2015-12-08 11:15:00,10.93,10.94,10.9,10.94,181254.0,10.4352,10.4448,10.4066,10.4448,181254.0
2015-12-08 11:20:00,10.95,10.97,10.9,10.91,221274.0,10.4543,10.4734,10.4066,10.4161,221274.0
2015-12-08 11:25:00,10.91,10.91,10.86,10.86,280476.0,10.4161,10.4161,10.3684,10.3684,280476.0
2015-12-08 11:30:00,10.86,10.87,10.83,10.84,345840.0,10.3684,10.3779,10.3397,10.3493,345840.0
2015-12-08 11:35:00,10.84,10.85,10.82,10.82,86616.0,10.3493,10.3588,10.3302,10.3302,86616.0
2015-12-08 11:40:00,10.82,10.85,10.82,10.84,134274.0,10.3302,10.3588,10.3302,10.3493,134274.0
2015-12-08 11:45:00,10.84,10.84,10.83,10.84,31800.0,10.3493,10.3493,10.3397,10.3493,31800.0
2015-12-08 11:50:00,10.83,10.84,10.79,10.83,167892.0,10.3397,10.3493,10.3016,10.3397,167892.0
2015-12-08 11:55:00,10.83,10.86,10.83,10.86,133074.0,10.3397,10.3684,10.3397,10.3684,133074.0
2015-12-08 12:00:00,10.85,10.85,10.8,10.8,133944.0,10.3588,10.3588,10.3111,10.3111,133944.0
2015-12-08 12:05:00,10.8,10.83,10.8,10.83,78672.0,10.3111,10.3397,10.3111,10.3397,78672.0
2015-12-08 12:10:00,10.83,10.83,10.8,10.8,90534.0,10.3397,10.3397,10.3111,10.3111,90534.0
2015-12-08 12:15:00,10.8,10.81,10.76,10.77,284298.0,10.3111,10.3206,10.2729,10.2825,284298.0
2015-12-08 12:20:00,10.77,10.8,10.77,10.8,44808.0,10.2825,10.3111,10.2825,10.3111,44808.0
2015-12-08 12:25:00,10.8,10.82,10.8,10.8,60900.0,10.3111,10.3302,10.3111,10.3111,60900.0
2015-12-08 12:30:00,10.8,10.8,10.78,10.79,100530.0,10.3111,10.3111,10.292,10.3016,100530.0
2015-12-08 12:35:00,10.78,10.81,10.78,10.8,23520.0,10.292,10.3206,10.292,10.3111,23520.0
2015-12-08 12:40:00,10.81,10.82,10.79,10.81,68778.0,10.3206,10.3302,10.3016,10.3206,68778.0
2015-12-08 12:45:00,10.81,10.82,10.77,10.78,89340.0,10.3206,10.3302,10.2825,10.292,89340.0
2015-12-08 12:50:00,10.78,10.81,10.78,10.81,65238.0,10.292,10.3206,10.292,10.3206,65238.0
2015-12-08 12:55:00,10.81,10.83,10.81,10.83,107544.0,10.3206,10.3397,10.3206,10.3397,107544.0
2015-12-08 13:00:00,10.84,10.85,10.82,10.85,112860.0,10.3493,10.3588,10.3302,10.3588,112860.0
2015-12-08 13:05:00,10.85,10.85,10.82,10.83,87912.0,10.3588,10.3588,10.3302,10.3397,87912.0
2015-12-08 13:10:00,10.83,10.85,10.81,10.82,50040.0,10.3397,10.3588,10.3206,10.3302,50040.0
2015-12-08 13:15:00,10.81,10.83,10.78,10.78,134064.0,10.3206,10.3397,10.292,10.292,134064.0
2015-12-08 13:20:00,10.77,10.78,10.75,10.75,123552.0,10.2825,10.292,10.2634,10.2634,123552.0
2015-12-08 13:25:00,10.75,10.79,10.75,10.78,104352.0,10.2634,10.3016,10.2634,10.292,104352.0
2015-12-08 13:30:00,10.79,10.83,10.79,10.82,156840.0,10.3016,10.3397,10.3016,10.3302,156840.0
2015-12-08 13:35:00,10.82,10.84,10.82,10.82,79218.0,10.3302,10.3493,10.3302,10.3302,79218.0
2015-12-08 13:40:00,10.82,10.83,10.8,10.82,70584.0,10.3302,10.3397,10.3111,10.3302,70584.0
2015-12-08 13:45:00,10.81,10.83,10.8,10.8,17238.0,10.3206,10.3397,10.3111,10.3111,17238.0
2015-12-08 13:50:00,10.81,10.84,10.79,10.84,137940.0,10.3206,10.3493,10.3016,10.3493,137940.0
2015-12-08 13:55:00,10.84,10.84,10.83,10.84,52800.0,10.3493,10.3493,10.3397,10.3493,52800.0
2015-12-08 14:00:00,10.84,10.89,10.84,10.88,233436.0,10.3493,10.397,10.3493,10.3875,233436.0
2015-12-08 14:05:00,10.88,10.92,10.88,10.92,245448.0,10.3875,10.4257,10.3875,10.4257,245448.0
2015-12-08 14:10:00,10.92,10.94,10.91,10.91,327726.0,10.4257,10.4448,10.4161,10.4161,327726.0
2015-12-08 14:15:00,10.92,10.92,10.9,10.92,70836.0,10.4257,10.4257,10.4066,10.4257,70836.0
2015-12-08 14:20:00,10.91,10.91,10.87,10.88,141738.0,10.4161,10.4161,10.3779,10.3875,141738.0
2015-12-08 14:25:00,10.87,10.88,10.86,10.87,83922.0,10.3779,10.3875,10.3684,10.3779,83922.0
2015-12-08 14:30:00,10.87,10.88,10.84,10.84,55710.0,10.3779,10.3875,10.3493,10.3493,55710.0
2015-12-08 14:35:00,10.84,10.88,10.84,10.87,34500.0,10.3493,10.3875,10.3493,10.3779,34500.0
2015-12-08 14:40:00,10.85,10.86,10.84,10.86,35466.0,10.3588,10.3684,10.3493,10.3684,35466.0
2015-12-08 14:45:00,10.86,10.9,10.86,10.88,66000.0,10.3684,10.4066,10.3684,10.3875,66000.0
2015-12-08 14:50:00,10.88,10.9,10.87,10.9,59700.0,10.3875,10.4066,10.3779,10.4066,59700.0
2015-12-08 14:55:00,10.88,10.9,10.85,10.85,176712.0,10.3875,10.4066,10.3588,10.3588,176712.0
2015-12-08 15:00:00,10.85,10.85,10.81,10.84,225786.0,10.3588,10.3588,10.3206,10.3493,225786.0
2015-12-08 15:05:00,10.83,10.86,10.83,10.86,61800.0,10.3397,10.3684,10.3397,10.3684,61800.0
2015-12-08 15:10:00,10.86,10.86,10.81,10.81,84996.0,10.3684,10.3684,10.3206,10.3206,84996.0
2015-12-08 15:15:00,10.82,10.82,10.79,10.79,128970.0,10.3302,10.3302,10.3016,10.3016,128970.0
2015-12-08 15:20:00,10.79,10.83,10.78,10.81,235908.0,10.3016,10.3397,10.292,10.3206,235908.0
2015-12-08 15:25:00,10.83,10.83,10.78,10.78,101490.0,10.3397,10.3397,10.292,10.292,101490.0
2015-12-08 15:30:00,10.79,10.84,10.76,10.84,157614.0,10.3016,10.3493,10.2729,10.3493,157614.0
2015-12-08 15:35:00,10.83,10.84,10.81,10.81,162312.0,10.3397,10.3493,10.3206,10.3206,162312.0
2015-12-08 15:40:00,10.82,10.83,10.79,10.83,165204.0,10.3302,10.3397,10.3016,10.3397,165204.0
2015-12-08 15:45:00,10.83,10.86,10.82,10.86,188898.0,10.3397,10.3684,10.3302,10.3684,188898.0
2015-12-08 15:50:00,10.86,10.89,10.85,10.88,355512.0,10.3684,10.397,10.3588,10.3875,355512.0
2015-12-08 15:55:00,10.87,10.87,10.81,10.82,540198.0,10.3779,10.3779,10.3206,10.3302,540198.0
2015-12-09 09:30:00,10.7,10.75,10.7,10.7,374136.0,10.2156,10.2634,10.2156,10.2156,374136.0
2015-12-09 09:35:00,10.7,10.84,10.7,10.83,517320.0,10.2156,10.3493,10.2156,10.3397,517320.0
2015-12-09 09:40:00,10.84,10.88,10.83,10.86,359604.0,10.3493,10.3875,10.3397,10.3684,359604.0
2015-12-09 09:45:00,10.85,10.92,10.84,10.91,255132.0,10.3588,10.4257,10.3493,10.4161,255132.0
2015-12-09 09:50:00,10.92,10.92,10.87,10.87,335250.0,10.4257,10.4257,10.3779,10.3779,335250.0
2015-12-09 09:55:00,10.87,10.9,10.86,10.88,257784.0,10.3779,10.4066,10.3684,10.3875,257784.0
2015-12-09 10:00:00,10.87,10.91,10.85,10.89,239658.0,10.3779,10.4161,10.3588,10.397,239658.0
2015-12-09 10:05:00,10.9,10.94,10.89,10.93,217212.0,10.4066,10.4448,10.397,10.4352,217212.0
2015-12-09 10:10:00,10.94,11.01,10.94,10.97,855156.0,10.4448,10.5116,10.4448,10.4734,855156.0
2015-12-09 10:15:00,10.98,11.0,10.95,10.97,206454.0,10.483,10.502,10.4543,10.4734,206454.0
2015-12-09 10:20:00,10.96,10.98,10.96,10.96,106782.0,10.4639,10.483,10.4639,10.4639,106782.0
2015-12-09 10:25:00,10.95,10.97,10.95,10.95,150996.0,10.4543,10.4734,10.4543,10.4543,150996.0
2015-12-09 10:30:00,10.95,11.09,10.95,11.07,639198.0,10.4543,10.588,10.4543,10.5689,639198.0
2015-12-09 10:35:00,11.07,11.09,11.04,11.04,238890.0,10.5689,10.588,10.5402,10.5402,238890.0
2015-12-09 10:40:00,11.05,11.06,11.03,11.06,99618.0,10.5498,10.5593,10.5307,10.5593,99618.0
2015-12-09 10:45:00,11.06,11.08,11.01,11.01,237750.0,10.5593,10.5784,10.5116,10.5116,237750.0
2015-12-09 10:50:00,11.01,11.02,10.99,10.99,182928.0,10.5116,10.5211,10.4925,10.4925,182928.0
2015-12-09 10:55:00,10.99,11.02,10.99,11.0,94308.0,10.4925,10.5211,10.4925,10.502,94308.0
2015-12-09 11:00:00,11.01,11.02,10.96,10.98,350454.0,10.5116,10.5211,10.4639,10.483,350454.0
2015-12-09 11:05:00,10.98,11.0,10.96,10.96,128184.0,10.483,10.502,10.4639,10.4639,128184.0
2015-12-09 11:10:00,10.96,10.99,10.95,10.97,159192.0,10.4639,10.4925,10.4543,10.4734,159192.0
2015-12-09 11:15:00,10.96,10.96,10.9,10.9,317148.0,10.4639,10.4639,10.4066,10.4066,317148.0
2015-12-09 11:20:00,10.9,10.92,10.89,10.89,161562.0,10.4066,10.4257,10.397,10.397,161562.0
2015-12-09 11:25:00,10.89,10.89,10.87,10.87,128640.0,10.397,10.397,10.3779,10.3779,128640.0
2015-12-09 11:30:00,10.88,10.9,10.84,10.85,253956.0,10.3875,10.4066,10.3493,10.3588,253956.0
2015-12-09 11:35:00,10.84,10.85,10.83,10.84,214074.0,10.3493,10.3588,10.3397,10.3493,214074.0
2015-12-09 11:40:00,10.85,10.86,10.77,10.77,267426.0,10.3588,10.3684,10.2825,10.2825,267426.0
2015-12-09 11:45:00,10.76,10.76,10.68,10.71,453408.0,10.2729,10.2729,10.1965,10.2252,453408.0
2015-12-09 11:50:00,10.71,10.75,10.71,10.74,259632.0,10.2252,10.2634,10.2252,10.2538,259632.0
2015-12-09 11:55:00,10.74,10.75,10.69,10.72,286038.0,10.2538,10.2634,10.2061,10.2347,286038.0
2015-12-09 12:00:00,10.72,10.76,10.71,10.71,165216.0,10.2347,10.2729,10.2252,10.2252,165216.0
2015-12-09 12:05:00,10.72,10.75,10.71,10.74,170232.0,10.2347,10.2634,10.2252,10.2538,170232.0
2015-12-09 12:10:00,10.73,10.75,10.68,10.7,279228.0,10.2443,10.2634,10.1965,10.2156,279228.0
2015-12-09 12:15:00,10.69,10.72,10.65,10.65,444750.0,10.2061,10.2347,10.1679,10.1679,444750.0
2015-12-09 12:20:00,10.65,10.65,10.58,10.62,752736.0,10.1679,10.1679,10.1011,10.1392,752736.0
2015-12-09 12:25:00,10.6,10.61,10.54,10.56,691812.0,10.1202,10.1297,10.0629,10.082,691812.0
2015-12-09 12:30:00,10.55,10.56,10.51,10.52,2507502.0,10.0724,10.082,10.0342,10.0438,2507502.0
2015-12-09 12:35:00,10.52,10.52,10.45,10.46,2110176.0,10.0438,10.0438,9.9769,9.9865,2110176.0
2015-12-09 12:40:00,10.46,10.47,10.41,10.47,930510.0,9.9865,9.996,9.9388,9.996,930510.0
2015-12-09 12:45:00,10.47,10.5,10.45,10.5,402012.0,9.996,10.0247,9.9769,10.0247,402012.0
2015-12-09 12:50:00,10.5,10.51,10.46,10.48,243936.0,10.0247,10.0342,9.9865,10.0056,243936.0
2015-12-09 12:55:00,10.48,10.48,10.42,10.45,244428.0,10.0056,10.0056,9.9483,9.9769,244428.0
2015-12-09 13:00:00,10.44,10.53,10.43,10.5,279522.0,9.9674,10.0533,9.9578,10.0247,279522.0
2015-12-09 13:05:00,10.49,10.49,10.38,10.47,744726.0,10.0151,10.0151,9.9101,9.996,744726.0
2015-12-09 13:10:00,10.46,10.5,10.45,10.5,471402.0,9.9865,10.0247,9.9769,10.0247,471402.0
2015-12-09 13:15:00,10.5,10.52,10.46,10.47,574314.0,10.0247,10.0438,9.9865,9.996,574314.0
2015-12-09 13:20:00,10.47,10.49,10.44,10.49,391464.0,9.996,10.0151,9.9674,10.0151,391464.0
2015-12-09 13:25:00,10.49,10.49,10.43,10.46,252216.0,10.0151,10.0151,9.9578,9.9865,252216.0
2015-12-09 13:30:00,10.46,10.48,10.41,10.47,321210.0,9.9865,10.0056,9.9388,9.996,321210.0
2015-12-09 13:35:00,10.48,10.49,10.44,10.48,142392.0,10.0056,10.0151,9.9674,10.0056,142392.0
2015-12-09 13:40:00,10.48,10.5,10.45,10.45,274182.0,10.0056,10.0247,9.9769,9.9769,274182.0
2015-12-09 13:45:00,10.45,10.49,10.43,10.49,301326.0,9.9769,10.0151,9.9578,10.0151,301326.0
2015-12-09 13:50:00,10.49,10.54,10.49,10.54,743214.0,10.0151,10.0629,10.0151,10.0629,743214.0
2015-12-09 13:55:00,10.54,10.56,10.51,10.51,286842.0,10.0629,10.082,10.0342,10.0342,286842.0
2015-12-09 14:00:00,10.51,10.53,10.49,10.5,150786.0,10.0342,10.0533,10.0151,10.0247,150786.0
2015-12-09 14:05:00,10.49,10.52,10.49,10.49,89844.0,10.0151,10.0438,10.0151,10.0151,89844.0
2015-12-09 14:10:00,10.5,10.53,10.5,10.53,90282.0,10.0247,10.0533,10.0247,10.0533,90282.0
2015-12-09 14:15:00,10.53,10.54,10.49,10.49,119508.0,10.0533,10.0629,10.0151,10.0151,119508.0
2015-12-09 14:20:00,10.49,10.49,10.46,10.47,269622.0,10.0151,10.0151,9.9865,9.996,269622.0
2015-12-09 14:25:00,10.47,10.5,10.46,10.49,204084.0,9.996,10.0247,9.9865,10.0151,204084.0
2015-12-09 14:30:00,10.48,10.51,10.48,10.49,119184.0,10.0056,10.0342,10.0056,10.0151,119184.0
2015-12-09 14:35:00,10.48,10.53,10.48,10.52,109188.0,10.0056,10.0533,10.0056,10.0438,109188.0
2015-12-09 14:40:00,10.53,10.53,10.5,10.52,70200.0,10.0533,10.0533,10.0247,10.0438,70200.0
2015-12-09 14:45:00,10.51,10.51,10.47,10.48,129540.0,10.0342,10.0342,9.996,10.0056,129540.0
2015-12-09 14:50:00,10.49,10.49,10.46,10.49,58782.0,10.0151,10.0151,9.9865,10.0151,58782.0
2015-12-09 14:55:00,10.49,10.49,10.45,10.46,295296.0,10.0151,10.0151,9.9769,9.9865,295296.0
2015-12-09 15:00:00,10.46,10.54,10.45,10.53,257340.0,9.9865,10.0629,9.9769,10.0533,257340.0
2015-12-09 15:05:00,10.53,10.53,10.49,10.52,168804.0,10.0533,10.0533,10.0151,10.0438,168804.0
2015-12-09 15:10:00,10.51,10.53,10.5,10.51,112188.0,10.0342,10.0533,10.0247,10.0342,112188.0
2015-12-09 15:15:00,10.52,10.52,10.48,10.49,79680.0,10.0438,10.0438,10.0056,10.0151,79680.0
2015-12-09 15:20:00,10.5,10.59,10.5,10.58,407190.0,10.0247,10.1106,10.0247,10.1011,407190.0
2015-12-09 15:25:00,10.57,10.61,10.56,10.57,161886.0,10.0915,10.1297,10.082,10.0915,161886.0
2015-12-09 15:30:00,10.57,10.64,10.57,10.61,215736.0,10.0915,10.1583,10.0915,10.1297,215736.0
2015-12-09 15:35:00,10.61,10.64,10.59,10.6,287220.0,10.1297,10.1583,10.1106,10.1202,287220.0
2015-12-09 15:40:00,10.6,10.61,10.58,10.58,128358.0,10.1202,10.1297,10.1011,10.1011,128358.0
2015-12-09 15:45:00,10.58,10.59,10.53,10.53,296514.0,10.1011,10.1106,10.0533,10.0533,296514.0
2015-12-09 15:50:00,10.53,10.56,10.53,10.56,407580.0,10.0533,10.082,10.0533,10.082,407580.0
2015-12-09 15:55:00,10.56,10.58,10.54,10.57,670284.0,10.082,10.1011,10.0629,10.0915,670284.0
2015-12-10 09:30:00,10.58,10.62,10.55,10.55,478020.0,10.1011,10.1392,10.0724,10.0724,478020.0
2015-12-10 09:35:00,10.55,10.64,10.55,10.63,615996.0,10.0724,10.1583,10.0724,10.1488,615996.0
2015-12-10 09:40:00,10.64,10.68,10.64,10.67,545724.0,10.1583,10.1965,10.1583,10.187,545724.0
2015-12-10 09:45:00,10.67,10.69,10.63,10.63,396918.0,10.187,10.2061,10.1488,10.1488,396918.0
2015-12-10 09:50:00,10.64,10.66,10.6,10.62,356802.0,10.1583,10.1774,10.1202,10.1392,356802.0
2015-12-10 09:55:00,10.61,10.62,10.56,10.58,356106.0,10.1297,10.1392,10.082,10.1011,356106.0
2015-12-10 10:00:00,10.58,10.63,10.58,10.59,209712.0,10.1011,10.1488,10.1011,10.1106,209712.0
2015-12-10 10:05:00,10.59,10.62,10.56,10.57,275064.0,10.1106,10.1392,10.082,10.0915,275064.0
2015-12-10 10:10:00,10.56,10.58,10.53,10.57,217260.0,10.082,10.1011,10.0533,10.0915,217260.0
2015-12-10 10:15:00,10.55,10.62,10.55,10.61,314202.0,10.0724,10.1392,10.0724,10.1297,314202.0
2015-12-10 10:20:00,10.61,10.65,10.61,10.65,237690.0,10.1297,10.1679,10.1297,10.1679,237690.0
2015-12-10 10:25:00,10.66,10.68,10.65,10.66,265350.0,10.1774,10.1965,10.1679,10.1774,265350.0
2015-12-10 10:30:00,10.67,10.69,10.64,10.65,273702.0,10.187,10.2061,10.1583,10.1679,273702.0
2015-12-10 10:35:00,10.65,10.74,10.65,10.74,362688.0,10.1679,10.2538,10.1679,10.2538,362688.0
2015-12-10 10:40:00,10.74,10.81,10.73,10.81,587040.0,10.2538,10.3206,10.2443,10.3206,587040.0
2015-12-10 10:45:00,10.81,10.81,10.78,10.78,337458.0,10.3206,10.3206,10.292,10.292,337458.0
2015-12-10 10:50:00,10.78,10.79,10.75,10.76,88788.0,10.292,10.3016,10.2634,10.2729,88788.0
2015-12-10 10:55:00,10.76,10.77,10.73,10.74,144612.0,10.2729,10.2825,10.2443,10.2538,144612.0
2015-12-10 11:00:00,10.73,10.76,10.73,10.75,76704.0,10.2443,10.2729,10.2443,10.2634,76704.0
2015-12-10 11:05:00,10.76,10.76,10.71,10.72,109320.0,10.2729,10.2729,10.2252,10.2347,109320.0
2015-12-10 11:10:00,10.72,10.74,10.72,10.72,43752.0,10.2347,10.2538,10.2347,10.2347,43752.0
2015-12-10 11:15:00,10.72,10.75,10.72,10.74,71460.0,10.2347,10.2634,10.2347,10.2538,71460.0
2015-12-10 11:20:00,10.75,10.78,10.74,10.74,148182.0,10.2634,10.292,10.2538,10.2538,148182.0
2015-12-10 11:25:00,10.74,10.77,10.73,10.73,92328.0,10.2538,10.2825,10.2443,10.2443,92328.0
2015-12-10 11:30:00,10.72,10.73,10.68,10.69,283464.0,10.2347,10.2443,10.1965,10.2061,283464.0
2015-12-10 11:35:00,10.69,10.71,10.69,10.7,81960.0,10.2061,10.2252,10.2061,10.2156,81960.0
2015-12-10 11:40:00,10.7,10.71,10.66,10.66,57360.0,10.2156,10.2252,10.1774,10.1774,57360.0
2015-12-10 11:45:00,10.66,10.71,10.66,10.7,115368.0,10.1774,10.2252,10.1774,10.2156,115368.0
2015-12-10 11:50:00,10.7,10.7,10.66,10.66,50808.0,10.2156,10.2156,10.1774,10.1774,50808.0
2015-12-10 11:55:00,10.66,10.69,10.65,10.69,125640.0,10.1774,10.2061,10.1679,10.2061,125640.0
2015-12-10 12:00:00,10.68,10.7,10.66,10.69,76470.0,10.1965,10.2156,10.1774,10.2061,76470.0
2015-12-10 12:05:00,10.7,10.71,10.65,10.65,36600.0,10.2156,10.2252,10.1679,10.1679,36600.0
2015-12-10 12:10:00,10.65,10.65,10.61,10.61,314340.0,10.1679,10.1679,10.1297,10.1297,314340.0
2015-12-10 12:15:00,10.61,10.63,10.59,10.6,69534.0,10.1297,10.1488,10.1106,10.1202,69534.0
2015-12-10 12:20:00,10.6,10.64,10.6,10.64,116400.0,10.1202,10.1583,10.1202,10.1583,116400.0
2015-12-10 12:25:00,10.63,10.65,10.63,10.65,30168.0,10.1488,10.1679,10.1488,10.1679,30168.0
2015-12-10 12:30:00,10.65,10.66,10.61,10.62,81498.0,10.1679,10.1774,10.1297,10.1392,81498.0
2015-12-10 12:35:00,10.63,10.65,10.61,10.62,115080.0,10.1488,10.1679,10.1297,10.1392,115080.0
2015-12-10 12:40:00,10.62,10.65,10.61,10.65,59100.0,10.1392,10.1679,10.1297,10.1679,59100.0
2015-12-10 12:45:00,10.67,10.68,10.64,10.67,69900.0,10.187,10.1965,10.1583,10.187,69900.0
2015-12-10 12:50:00,10.67,10.69,10.67,10.69,87240.0,10.187,10.2061,10.187,10.2061,87240.0
2015-12-10 12:55:00,10.7,10.74,10.7,10.73,305172.0,10.2156,10.2538,10.2156,10.2443,305172.0
2015-12-10 13:00:00,10.73,10.73,10.71,10.72,39600.0,10.2443,10.2443,10.2252,10.2347,39600.0
2015-12-10 13:05:00,10.71,10.72,10.7,10.72,27660.0,10.2252,10.2347,10.2156,10.2347,27660.0
2015-12-10 13:10:00,10.73,10.73,10.69,10.72,146772.0,10.2443,10.2443,10.2061,10.2347,146772.0
2015-12-10 13:15:00,10.71,10.72,10.7,10.72,85980.0,10.2252,10.2347,10.2156,10.2347,85980.0
2015-12-10 13:20:00,10.72,10.75,10.72,10.74,76062.0,10.2347,10.2634,10.2347,10.2538,76062.0
2015-12-10 13:25:00,10.72,10.74,10.71,10.72,30780.0,10.2347,10.2538,10.2252,10.2347,30780.0
2015-12-10 13:30:00,10.73,10.76,10.73,10.74,42600.0,10.2443,10.2729,10.2443,10.2538,42600.0
2015-12-10 13:35:00,10.74,10.77,10.73,10.77,95220.0,10.2538,10.2825,10.2443,10.2825,95220.0
2015-12-10 13:40:00,10.77,10.77,10.74,10.76,35640.0,10.2825,10.2825,10.2538,10.2729,35640.0
2015-12-10 13:45:00,10.75,10.77,10.74,10.77,22680.0,10.2634,10.2825,10.2538,10.2825,22680.0
2015-12-10 13:50:00,10.77,10.77,10.75,10.76,66138.0,10.2825,10.2825,10.2634,10.2729,66138.0
2015-12-10 13:55:00,10.76,10.77,10.74,10.74,62400.0,10.2729,10.2825,10.2538,10.2538,62400.0
2015-12-10 14:00:00,10.74,10.77,10.74,10.77,25206.0,10.2538,10.2825,10.2538,10.2825,25206.0
2015-12-10 14:05:00,10.76,10.78,10.76,10.77,130680.0,10.2729,10.292,10.2729,10.2825,130680.0
2015-12-10 14:10:00,10.77,10.77,10.74,10.75,66300.0,10.2825,10.2825,10.2538,10.2634,66300.0
2015-12-10 14:15:00,10.76,10.79,10.76,10.79,75858.0,10.2729,10.3016,10.2729,10.3016,75858.0
2015-12-10 14:20:00,10.79,10.81,10.79,10.81,89400.0,10.3016,10.3206,10.3016,10.3206,89400.0
2015-12-10 14:25:00,10.81,10.87,10.81,10.87,463404.0,10.3206,10.3779,10.3206,10.3779,463404.0
2015-12-10 14:30:00,10.87,10.87,10.84,10.84,330912.0,10.3779,10.3779,10.3493,10.3493,330912.0
2015-12-10 14:35:00,10.84,10.85,10.82,10.83,114300.0,10.3493,10.3588,10.3302,10.3397,114300.0
2015-12-10 14:40:00,10.84,10.88,10.84,10.86,203652.0,10.3493,10.3875,10.3493,10.3684,203652.0
2015-12-10 14:45:00,10.87,10.87,10.84,10.84,138120.0,10.3779,10.3779,10.3493,10.3493,138120.0
2015-12-10 14:50:00,10.84,10.84,10.8,10.81,235188.0,10.3493,10.3493,10.3111,10.3206,235188.0
2015-12-10 14:55:00,10.81,10.81,10.8,10.81,27228.0,10.3206,10.3206,10.3111,10.3206,27228.0
2015-12-10 15:00:00,10.81,10.82,10.77,10.78,236928.0,10.3206,10.3302,10.2825,10.292,236928.0
2015-12-10 15:05:00,10.77,10.78,10.74,10.75,152538.0,10.2825,10.292,10.2538,10.2634,152538.0
2015-12-10 15:10:00,10.74,10.75,10.71,10.71,183450.0,10.2538,10.2634,10.2252,10.2252,183450.0
2015-12-10 15:15:00,10.72,10.74,10.68,10.68,245940.0,10.2347,10.2538,10.1965,10.1965,245940.0
2015-12-10 15:20:00,10.69,10.69,10.65,10.67,309600.0,10.2061,10.2061,10.1679,10.187,309600.0
2015-12-10 15:25:00,10.67,10.7,10.65,10.7,287970.0,10.187,10.2156,10.1679,10.2156,287970.0
2015-12-10 15:30:00,10.7,10.7,10.66,10.69,254352.0,10.2156,10.2156,10.1774,10.2061,254352.0
2015-12-10 15:35:00,10.69,10.69,10.67,10.68,100746.0,10.2061,10.2061,10.187,10.1965,100746.0
2015-12-10 15:40:00,10.68,10.71,10.68,10.68,166080.0,10.1965,10.2252,10.1965,10.1965,166080.0
2015-12-10 15:45:00,10.67,10.7,10.65,10.66,305352.0,10.187,10.2156,10.1679,10.1774,305352.0
2015-12-10 15:50:00,10.66,10.66,10.62,10.63,155838.0,10.1774,10.1774,10.1392,10.1488,155838.0
2015-12-10 15:55:00,10.62,10.67,10.61,10.63,428214.0,10.1392,10.187,10.1297,10.1488,428214.0
2015-12-11 09:30:00,10.26,10.32,10.23,10.3,989904.0,9.7955,9.8528,9.7669,9.8337,989904.0
2015-12-11 09:35:00,10.3,10.32,10.24,10.27,863022.0,9.8337,9.8528,9.7764,9.8051,863022.0
2015-12-11 09:40:00,10.27,10.31,10.26,10.3,634986.0,9.8051,9.8433,9.7955,9.8337,634986.0
2015-12-11 09:45:00,10.29,10.29,10.21,10.21,580152.0,9.8242,9.8242,9.7478,9.7478,580152.0
2015-12-11 09:50:00,10.21,10.21,10.16,10.19,1153038.0,9.7478,9.7478,9.7001,9.7287,1153038.0
2015-12-11 09:55:00,10.19,10.23,10.19,10.2,555624.0,9.7287,9.7669,9.7287,9.7383,555624.0
2015-12-11 10:00:00,10.2,10.28,10.17,10.28,700374.0,9.7383,9.8146,9.7096,9.8146,700374.0
2015-12-11 10:05:00,10.28,10.33,10.25,10.25,760962.0,9.8146,9.8624,9.786,9.786,760962.0
2015-12-11 10:10:00,10.25,10.32,10.25,10.31,489288.0,9.786,9.8528,9.786,9.8433,489288.0
2015-12-11 10:15:00,10.31,10.33,10.27,10.28,339138.0,9.8433,9.8624,9.8051,9.8146,339138.0
2015-12-11 10:20:00,10.29,10.29,10.25,10.29,473970.0,9.8242,9.8242,9.786,9.8242,473970.0
2015-12-11 10:25:00,10.29,10.34,10.29,10.33,281196.0,9.8242,9.8719,9.8242,9.8624,281196.0
2015-12-11 10:30:00,10.33,10.38,10.3,10.31,549348.0,9.8624,9.9101,9.8337,9.8433,549348.0
2015-12-11 10:35:00,10.31,10.32,10.27,10.28,467442.0,9.8433,9.8528,9.8051,9.8146,467442.0
2015-12-11 10:40:00,10.29,10.31,10.27,10.27,162816.0,9.8242,9.8433,9.8051,9.8051,162816.0
2015-12-11 10:45:00,10.28,10.29,10.25,10.26,195978.0,9.8146,9.8242,9.786,9.7955,195978.0
2015-12-11 10:50:00,10.26,10.27,10.23,10.27,284916.0,9.7955,9.8051,9.7669,9.8051,284916.0
2015-12-11 10:55:00,10.26,10.26,10.2,10.2,352410.0,9.7955,9.7955,9.7383,9.7383,352410.0
2015-12-11 11:00:00,10.2,10.24,10.18,10.18,375888.0,9.7383,9.7764,9.7192,9.7192,375888.0
2015-12-11 11:05:00,10.18,10.25,10.17,10.23,359874.0,9.7192,9.786,9.7096,9.7669,359874.0
2015-12-11 11:10:00,10.22,10.24,10.2,10.23,201276.0,9.7574,9.7764,9.7383,9.7669,201276.0
2015-12-11 11:15:00,10.23,10.27,10.21,10.27,155142.0,9.7669,9.8051,9.7478,9.8051,155142.0
2015-12-11 11:20:00,10.26,10.28,10.25,10.25,158136.0,9.7955,9.8146,9.786,9.786,158136.0
2015-12-11 11:25:00,10.26,10.26,10.2,10.21,375378.0,9.7955,9.7955,9.7383,9.7478,375378.0
2015-12-11 11:30:00,10.21,10.22,10.17,10.17,314412.0,9.7478,9.7574,9.7096,9.7096,314412.0
2015-12-11 11:35:00,10.17,10.2,10.14,10.19,1224078.0,9.7096,9.7383,9.681,9.7287,1224078.0
2015-12-11 11:40:00,10.19,10.25,10.19,10.24,158478.0,9.7287,9.786,9.7287,9.7764,158478.0
2015-12-11 11:45:00,10.24,10.25,10.22,10.23,125982.0,9.7764,9.786,9.7574,9.7669,125982.0
2015-12-11 11:50:00,10.22,10.23,10.2,10.22,137712.0,9.7574,9.7669,9.7383,9.7574,137712.0
2015-12-11 11:55:00,10.22,10.22,10.17,10.17,122304.0,9.7574,9.7574,9.7096,9.7096,122304.0
2015-12-11 12:00:00,10.17,10.19,10.14,10.16,310848.0,9.7096,9.7287,9.681,9.7001,310848.0
2015-12-11 12:05:00,10.16,10.17,10.12,10.12,779472.0,9.7001,9.7096,9.6619,9.6619,779472.0
2015-12-11 12:10:00,10.12,10.13,10.11,10.12,248070.0,9.6619,9.6714,9.6523,9.6619,248070.0
2015-12-11 12:15:00,10.12,10.12,10.06,10.08,534156.0,9.6619,9.6619,9.6046,9.6237,534156.0
2015-12-11 12:20:00,10.08,10.1,10.06,10.08,228540.0,9.6237,9.6428,9.6046,9.6237,228540.0
2015-12-11 12:25:00,10.07,10.09,10.04,10.08,701268.0,9.6141,9.6332,9.5855,9.6237,701268.0
2015-12-11 12:30:00,10.08,10.1,10.05,10.1,215904.0,9.6237,9.6428,9.5951,9.6428,215904.0
2015-12-11 12:35:00,10.1,10.11,10.08,10.08,646764.0,9.6428,9.6523,9.6237,9.6237,646764.0
2015-12-11 12:40:00,10.08,10.11,10.06,10.11,116520.0,9.6237,9.6523,9.6046,9.6523,116520.0
2015-12-11 12:45:00,10.09,10.12,10.09,10.09,199332.0,9.6332,9.6619,9.6332,9.6332,199332.0
2015-12-11 12:50:00,10.09,10.1,10.05,10.08,209694.0,9.6332,9.6428,9.5951,9.6237,209694.0
2015-12-11 12:55:00,10.08,10.11,10.08,10.11,173244.0,9.6237,9.6523,9.6237,9.6523,173244.0
2015-12-11 13:00:00,10.11,10.14,10.09,10.13,108840.0,9.6523,9.681,9.6332,9.6714,108840.0
2015-12-11 13:05:00,10.13,10.15,10.12,10.12,182730.0,9.6714,9.6905,9.6619,9.6619,182730.0
2015-12-11 13:10:00,10.13,10.16,10.12,10.15,164826.0,9.6714,9.7001,9.6619,9.6905,164826.0
2015-12-11 13:15:00,10.14,10.18,10.12,10.17,168666.0,9.681,9.7192,9.6619,9.7096,168666.0
2015-12-11 13:20:00,10.17,10.17,10.12,10.12,89442.0,9.7096,9.7096,9.6619,9.6619,89442.0
2015-12-11 13:25:00,10.12,10.12,10.08,10.08,262638.0,9.6619,9.6619,9.6237,9.6237,262638.0
2015-12-11 13:30:00,10.08,10.12,10.06,10.09,184350.0,9.6237,9.6619,9.6046,9.6332,184350.0
2015-12-11 13:35:00,10.09,10.1,10.09,10.1,56700.0,9.6332,9.6428,9.6332,9.6428,56700.0
2015-12-11 13:40:00,10.11,10.13,10.1,10.12,123084.0,9.6523,9.6714,9.6428,9.6619,123084.0
2015-12-11 13:45:00,10.12,10.14,10.12,10.12,95058.0,9.6619,9.681,9.6619,9.6619,95058.0
2015-12-11 13:50:00,10.12,10.16,10.12,10.14,361572.0,9.6619,9.7001,9.6619,9.681,361572.0
2015-12-11 13:55:00,10.13,10.15,10.12,10.13,94290.0,9.6714,9.6905,9.6619,9.6714,94290.0
2015-12-11 14:00:00,10.12,10.16,10.12,10.13,70188.0,9.6619,9.7001,9.6619,9.6714,70188.0
2015-12-11 14:05:00,10.13,10.14,10.13,10.14,620664.0,9.6714,9.681,9.6714,9.681,620664.0
2015-12-11 14:10:00,10.14,10.17,10.14,10.16,71568.0,9.681,9.7096,9.681,9.7001,71568.0
2015-12-11 14:15:00,10.17,10.21,10.16,10.2,298122.0,9.7096,9.7478,9.7001,9.7383,298122.0
2015-12-11 14:20:00,10.2,10.2,10.14,10.14,311550.0,9.7383,9.7383,9.681,9.681,311550.0
2015-12-11 14:25:00,10.14,10.14,10.13,10.14,40332.0,9.681,9.681,9.6714,9.681,40332.0
2015-12-11 14:30:00,10.14,10.15,10.13,10.15,114342.0,9.681,9.6905,9.6714,9.6905,114342.0
2015-12-11 14:35:00,10.15,10.17,10.14,10.17,118560.0,9.6905,9.7096,9.681,9.7096,118560.0
2015-12-11 14:40:00,10.17,10.17,10.14,10.15,229476.0,9.7096,9.7096,9.681,9.6905,229476.0
2015-12-11 14:45:00,10.16,10.16,10.13,10.13,88770.0,9.7001,9.7001,9.6714,9.6714,88770.0
2015-12-11 14:50:00,10.13,10.15,10.12,10.14,273036.0,9.6714,9.6905,9.6619,9.681,273036.0
2015-12-11 14:55:00,10.13,10.13,10.12,10.12,127188.0,9.6714,9.6714,9.6619,9.6619,127188.0
2015-12-11 15:00:00,10.13,10.15,10.11,10.11,151572.0,9.6714,9.6905,9.6523,9.6523,151572.0
2015-12-11 15:05:00,10.12,10.12,10.05,10.05,1839030.0,9.6619,9.6619,9.5951,9.5951,1839030.0
2015-12-11 15:10:00,10.05,10.08,10.03,10.05,415458.0,9.5951,9.6237,9.576,9.5951,415458.0
2015-12-11 15:15:00,10.06,10.06,10.0,10.01,487026.0,9.6046,9.6046,9.5473,9.5569,487026.0
2015-12-11 15:20:00,10.01,10.02,9.97,9.97,525594.0,9.5569,9.5664,9.5187,9.5187,525594.0
2015-12-11 15:25:00,9.97,10.03,9.97,10.02,486696.0,9.5187,9.576,9.5187,9.5664,486696.0
2015-12-11 15:30:00,10.02,10.05,9.99,10.04,678282.0,9.5664,9.5951,9.5378,9.5855,678282.0
2015-12-11 15:35:00,10.04,10.06,10.01,10.01,733890.0,9.5855,9.6046,9.5569,9.5569,733890.0
2015-12-11 15:40:00,10.01,10.04,9.99,10.0,593226.0,9.5569,9.5855,9.5378,9.5473,593226.0
2015-12-11 15:45:00,10.01,10.03,10.0,10.03,270840.0,9.5569,9.576,9.5473,9.576,270840.0
2015-12-11 15:50:00,10.03,10.05,10.01,10.01,693822.0,9.576,9.5951,9.5569,9.5569,693822.0
2015-12-11 15:55:00,10.01,10.04,9.99,10.02,1528368.0,9.5569,9.5855,9.5378,9.5664,1528368.0
2015-12-14 09:30:00,10.04,10.11,10.02,10.11,463470.0,9.5855,9.6523,9.5664,9.6523,463470.0
2015-12-14 09:35:00,10.11,10.15,10.06,10.07,659628.0,9.6523,9.6905,9.6046,9.6141,659628.0
2015-12-14 09:40:00,10.07,10.07,9.99,9.99,368268.0,9.6141,9.6141,9.5378,9.5378,368268.0
2015-12-14 09:45:00,9.99,10.09,9.99,10.08,304410.0,9.5378,9.6332,9.5378,9.6237,304410.0
2015-12-14 09:50:00,10.08,10.09,10.03,10.05,351606.0,9.6237,9.6332,9.576,9.5951,351606.0
2015-12-14 09:55:00,10.05,10.05,9.97,9.97,381234.0,9.5951,9.5951,9.5187,9.5187,381234.0
2015-12-14 10:00:00,9.98,10.02,9.97,10.01,389226.0,9.5282,9.5664,9.5187,9.5569,389226.0
2015-12-14 10:05:00,10.0,10.1,10.0,10.07,456240.0,9.5473,9.6428,9.5473,9.6141,456240.0
2015-12-14 10:10:00,10.07,10.08,9.88,9.95,1317888.0,9.6141,9.6237,9.4327,9.4996,1317888.0
2015-12-14 10:15:00,9.95,10.18,9.94,9.98,1767948.0,9.4996,9.7192,9.49,9.5282,1767948.0
2015-12-14 10:20:00,9.98,9.99,9.94,9.95,543252.0,9.5282,9.5378,9.49,9.4996,543252.0
2015-12-14 10:25:00,9.94,9.96,9.87,9.88,777072.0,9.49,9.5091,9.4232,9.4327,777072.0
2015-12-14 10:30:00,9.87,9.95,9.87,9.94,372312.0,9.4232,9.4996,9.4232,9.49,372312.0
2015-12-14 10:35:00,9.93,9.97,9.91,9.97,281214.0,9.4805,9.5187,9.4614,9.5187,281214.0
2015-12-14 10:40:00,9.97,10.0,9.95,9.97,278598.0,9.5187,9.5473,9.4996,9.5187,278598.0
2015-12-14 10:45:00,9.99,9.99,9.93,9.93,158892.0,9.5378,9.5378,9.4805,9.4805,158892.0
2015-12-14 10:50:00,9.93,9.94,9.9,9.91,230928.0,9.4805,9.49,9.4518,9.4614,230928.0
2015-12-14 10:55:00,9.9,9.97,9.9,9.95,259854.0,9.4518,9.5187,9.4518,9.4996,259854.0
2015-12-14 11:00:00,9.96,9.96,9.89,9.91,140616.0,9.5091,9.5091,9.4423,9.4614,140616.0
2015-12-14 11:05:00,9.92,9.92,9.88,9.88,429072.0,9.4709,9.4709,9.4327,9.4327,429072.0
2015-12-14 11:10:00,9.87,9.88,9.81,9.85,789432.0,9.4232,9.4327,9.3659,9.4041,789432.0
2015-12-14 11:15:00,9.85,9.86,9.78,9.81,455430.0,9.4041,9.4137,9.3373,9.3659,455430.0
2015-12-14 11:20:00,9.81,9.86,9.81,9.84,156342.0,9.3659,9.4137,9.3659,9.3946,156342.0
2015-12-14 11:25:00,9.84,9.85,9.81,9.84,238974.0,9.3946,9.4041,9.3659,9.3946,238974.0
2015-12-14 11:30:00,9.82,9.82,9.77,9.78,240348.0,9.3755,9.3755,9.3277,9.3373,240348.0
2015-12-14 11:35:00,9.78,9.8,9.74,9.78,302790.0,9.3373,9.3564,9.2991,9.3373,302790.0
2015-12-14 11:40:00,9.78,9.83,9.75,9.82,287202.0,9.3373,9.385,9.3086,9.3755,287202.0
2015-12-14 11:45:00,9.81,9.83,9.77,9.79,166440.0,9.3659,9.385,9.3277,9.3468,166440.0
2015-12-14 11:50:00,9.79,9.85,9.78,9.85,300474.0,9.3468,9.4041,9.3373,9.4041,300474.0
2015-12-14 11:55:00,9.85,9.9,9.85,9.9,552990.0,9.4041,9.4518,9.4041,9.4518,552990.0
2015-12-14 12:00:00,9.9,9.92,9.88,9.88,153606.0,9.4518,9.4709,9.4327,9.4327,153606.0
2015-12-14 12:05:00,9.89,9.97,9.87,9.97,464250.0,9.4423,9.5187,9.4232,9.5187,464250.0
2015-12-14 12:10:00,9.97,10.0,9.95,9.96,289770.0,9.5187,9.5473,9.4996,9.5091,289770.0
2015-12-14 12:15:00,9.96,10.01,9.94,10.0,326550.0,9.5091,9.5569,9.49,9.5473,326550.0
2015-12-14 12:20:00,10.01,10.02,9.96,10.02,285564.0,9.5569,9.5664,9.5091,9.5664,285564.0
2015-12-14 12:25:00,10.03,10.05,10.02,10.05,198270.0,9.576,9.5951,9.5664,9.5951,198270.0
2015-12-14 12:30:00,10.05,10.07,10.02,10.03,237282.0,9.5951,9.6141,9.5664,9.576,237282.0
2015-12-14 12:35:00,10.03,10.05,10.02,10.02,140292.0,9.576,9.5951,9.5664,9.5664,140292.0
2015-12-14 12:40:00,10.02,10.02,9.96,9.97,304404.0,9.5664,9.5664,9.5091,9.5187,304404.0
2015-12-14 12:45:00,9.97,10.01,9.95,9.96,145728.0,9.5187,9.5569,9.4996,9.5091,145728.0
2015-12-14 12:50:00,9.95,10.03,9.95,10.03,150024.0,9.4996,9.576,9.4996,9.576,150024.0
2015-12-14 12:55:00,10.04,10.1,10.03,10.09,388320.0,9.5855,9.6428,9.576,9.6332,388320.0
2015-12-14 13:00:00,10.09,10.12,10.06,10.06,340836.0,9.6332,9.6619,9.6046,9.6046,340836.0
2015-12-14 13:05:00,10.08,10.08,10.05,10.06,126360.0,9.6237,9.6237,9.5951,9.6046,126360.0
2015-12-14 13:10:00,10.07,10.07,10.02,10.02,286590.0,9.6141,9.6141,9.5664,9.5664,286590.0
2015-12-14 13:15:00,10.03,10.03,10.01,10.02,67758.0,9.576,9.576,9.5569,9.5664,67758.0
2015-12-14 13:20:00,10.02,10.03,9.99,10.0,271992.0,9.5664,9.576,9.5378,9.5473,271992.0
2015-12-14 13:25:00,10.0,10.0,9.98,10.0,191184.0,9.5473,9.5473,9.5282,9.5473,191184.0
2015-12-14 13:30:00,10.0,10.03,9.99,10.0,97080.0,9.5473,9.576,9.5378,9.5473,97080.0
2015-12-14 13:35:00,10.01,10.01,9.96,9.96,162780.0,9.5569,9.5569,9.5091,9.5091,162780.0
2015-12-14 13:40:00,9.96,9.97,9.94,9.95,95850.0,9.5091,9.5187,9.49,9.4996,95850.0
2015-12-14 13:45:00,9.95,9.98,9.93,9.97,220392.0,9.4996,9.5282,9.4805,9.5187,220392.0
2015-12-14 13:50:00,9.97,9.99,9.96,9.99,209130.0,9.5187,9.5378,9.5091,9.5378,209130.0
2015-12-14 13:55:00,9.98,10.0,9.97,9.99,67626.0,9.5282,9.5473,9.5187,9.5378,67626.0
2015-12-14 14:00:00,10.01,10.01,9.95,9.96,157224.0,9.5569,9.5569,9.4996,9.5091,157224.0
2015-12-14 14:05:00,9.97,10.01,9.96,10.0,143850.0,9.5187,9.5569,9.5091,9.5473,143850.0
2015-12-14 14:10:00,10.0,10.05,9.99,10.01,229740.0,9.5473,9.5951,9.5378,9.5569,229740.0
2015-12-14 14:15:00,10.01,10.02,9.98,10.02,139692.0,9.5569,9.5664,9.5282,9.5664,139692.0
2015-12-14 14:20:00,10.02,10.02,9.98,9.98,124254.0,9.5664,9.5664,9.5282,9.5282,124254.0
2015-12-14 14:25:00,9.98,10.0,9.96,9.98,143670.0,9.5282,9.5473,9.5091,9.5282,143670.0
2015-12-14 14:30:00,9.97,9.97,9.95,9.97,81696.0,9.5187,9.5187,9.4996,9.5187,81696.0
2015-12-14 14:35:00,9.97,9.99,9.96,9.99,51162.0,9.5187,9.5378,9.5091,9.5378,51162.0
2015-12-14 14:40:00,9.99,10.01,9.98,9.98,166542.0,9.5378,9.5569,9.5282,9.5282,166542.0
2015-12-14 14:45:00,9.99,10.04,9.98,10.04,88542.0,9.5378,9.5855,9.5282,9.5855,88542.0
2015-12-14 14:50:00,10.04,10.1,10.03,10.09,171642.0,9.5855,9.6428,9.576,9.6332,171642.0
2015-12-14 14:55:00,10.09,10.1,10.06,10.06,204492.0,9.6332,9.6428,9.6046,9.6046,204492.0
2015-12-14 15:00:00,10.06,10.06,10.02,10.03,280212.0,9.6046,9.6046,9.5664,9.576,280212.0
2015-12-14 15:05:00,10.03,10.05,9.99,10.0,238416.0,9.576,9.5951,9.5378,9.5473,238416.0
2015-12-14 15:10:00,10.0,10.01,9.98,9.98,106314.0,9.5473,9.5569,9.5282,9.5282,106314.0
2015-12-14 15:15:00,9.98,10.04,9.97,10.03,245652.0,9.5282,9.5855,9.5187,9.576,245652.0
2015-12-14 15:20:00,10.03,10.03,10.01,10.02,134622.0,9.576,9.576,9.5569,9.5664,134622.0
2015-12-14 15:25:00,10.02,10.06,10.02,10.04,150540.0,9.5664,9.6046,9.5664,9.5855,150540.0
2015-12-14 15:30:00,10.04,10.07,10.04,10.06,197490.0,9.5855,9.6141,9.5855,9.6046,197490.0
2015-12-14 15:35:00,10.04,10.11,10.04,10.07,224526.0,9.5855,9.6523,9.5855,9.6141,224526.0
2015-12-14 15:40:00,10.08,10.08,10.03,10.03,275784.0,9.6237,9.6237,9.576,9.576,275784.0
2015-12-14 15:45:00,10.04,10.12,10.03,10.12,530514.0,9.5855,9.6619,9.576,9.6619,530514.0
2015-12-14 15:50:00,10.12,10.17,10.1,10.17,1061838.0,9.6619,9.7096,9.6428,9.7096,1061838.0
2015-12-14 15:55:00,10.17,10.19,10.13,10.19,863304.0,9.7096,9.7287,9.6714,9.7287,863304.0
2015-12-15 09:30:00,10.45,10.54,10.42,10.49,2504952.0,9.9769,10.0629,9.9483,10.0151,2504952.0
2015-12-15 09:35:00,10.5,10.52,10.48,10.52,816396.0,10.0247,10.0438,10.0056,10.0438,816396.0
2015-12-15 09:40:00,10.52,10.56,10.52,10.54,987588.0,10.0438,10.082,10.0438,10.0629,987588.0
2015-12-15 09:45:00,10.54,10.59,10.54,10.59,605886.0,10.0629,10.1106,10.0629,10.1106,605886.0
2015-12-15 09:50:00,10.58,10.6,10.56,10.56,870726.0,10.1011,10.1202,10.082,10.082,870726.0
2015-12-15 09:55:00,10.56,10.58,10.55,10.57,682920.0,10.082,10.1011,10.0724,10.0915,682920.0
2015-12-15 10:00:00,10.57,10.59,10.54,10.55,1687848.0,10.0915,10.1106,10.0629,10.0724,1687848.0
2015-12-15 10:05:00,10.55,10.57,10.54,10.55,476352.0,10.0724,10.0915,10.0629,10.0724,476352.0
2015-12-15 10:10:00,10.55,10.56,10.54,10.55,544542.0,10.0724,10.082,10.0629,10.0724,544542.0
2015-12-15 10:15:00,10.55,10.56,10.51,10.52,656586.0,10.0724,10.082,10.0342,10.0438,656586.0
2015-12-15 10:20:00,10.52,10.53,10.49,10.52,1069080.0,10.0438,10.0533,10.0151,10.0438,1069080.0
2015-12-15 10:25:00,10.53,10.55,10.53,10.53,414168.0,10.0533,10.0724,10.0533,10.0533,414168.0
2015-12-15 10:30:00,10.53,10.54,10.49,10.49,164040.0,10.0533,10.0629,10.0151,10.0151,164040.0
2015-12-15 10:35:00,10.48,10.51,10.48,10.51,301842.0,10.0056,10.0342,10.0056,10.0342,301842.0
2015-12-15 10:40:00,10.51,10.53,10.5,10.51,231192.0,10.0342,10.0533,10.0247,10.0342,231192.0
2015-12-15 10:45:00,10.51,10.56,10.5,10.56,276822.0,10.0342,10.082,10.0247,10.082,276822.0
2015-12-15 10:50:00,10.56,10.56,10.55,10.55,74982.0,10.082,10.082,10.0724,10.0724,74982.0
2015-12-15 10:55:00,10.55,10.55,10.52,10.52,199260.0,10.0724,10.0724,10.0438,10.0438,199260.0
2015-12-15 11:00:00,10.52,10.52,10.5,10.51,184260.0,10.0438,10.0438,10.0247,10.0342,184260.0
2015-12-15 11:05:00,10.51,10.53,10.51,10.52,135546.0,10.0342,10.0533,10.0342,10.0438,135546.0
2015-12-15 11:10:00,10.51,10.52,10.49,10.52,106404.0,10.0342,10.0438,10.0151,10.0438,106404.0
2015-12-15 11:15:00,10.51,10.54,10.51,10.52,91224.0,10.0342,10.0629,10.0342,10.0438,91224.0
2015-12-15 11:20:00,10.51,10.53,10.51,10.53,95460.0,10.0342,10.0533,10.0342,10.0533,95460.0
2015-12-15 11:25:00,10.53,10.56,10.52,10.53,167754.0,10.0533,10.082,10.0438,10.0533,167754.0
2015-12-15 11:30:00,10.53,10.55,10.52,10.52,123684.0,10.0533,10.0724,10.0438,10.0438,123684.0
2015-12-15 11:35:00,10.52,10.52,10.5,10.5,113040.0,10.0438,10.0438,10.0247,10.0247,113040.0
2015-12-15 11:40:00,10.5,10.5,10.45,10.45,335202.0,10.0247,10.0247,9.9769,9.9769,335202.0
2015-12-15 11:45:00,10.45,10.47,10.43,10.43,151830.0,9.9769,9.996,9.9578,9.9578,151830.0
2015-12-15 11:50:00,10.44,10.47,10.44,10.47,152010.0,9.9674,9.996,9.9674,9.996,152010.0
2015-12-15 11:55:00,10.48,10.49,10.46,10.49,147720.0,10.0056,10.0151,9.9865,10.0151,147720.0
2015-12-15 12:00:00,10.48,10.52,10.47,10.51,109476.0,10.0056,10.0438,9.996,10.0342,109476.0
2015-12-15 12:05:00,10.51,10.56,10.51,10.54,250080.0,10.0342,10.082,10.0342,10.0629,250080.0
2015-12-15 12:10:00,10.54,10.54,10.52,10.52,120006.0,10.0629,10.0629,10.0438,10.0438,120006.0
2015-12-15 12:15:00,10.53,10.54,10.52,10.53,62700.0,10.0533,10.0629,10.0438,10.0533,62700.0
2015-12-15 12:20:00,10.53,10.56,10.52,10.54,124638.0,10.0533,10.082,10.0438,10.0629,124638.0
2015-12-15 12:25:00,10.54,10.56,10.53,10.55,148590.0,10.0629,10.082,10.0533,10.0724,148590.0
2015-12-15 12:30:00,10.55,10.63,10.54,10.61,563106.0,10.0724,10.1488,10.0629,10.1297,563106.0
2015-12-15 12:35:00,10.62,10.66,10.61,10.64,378348.0,10.1392,10.1774,10.1297,10.1583,378348.0
2015-12-15 12:40:00,10.64,10.65,10.61,10.62,106788.0,10.1583,10.1679,10.1297,10.1392,106788.0
2015-12-15 12:45:00,10.62,10.62,10.61,10.62,88986.0,10.1392,10.1392,10.1297,10.1392,88986.0
2015-12-15 12:50:00,10.62,10.62,10.61,10.62,61608.0,10.1392,10.1392,10.1297,10.1392,61608.0
2015-12-15 12:55:00,10.62,10.64,10.62,10.64,266856.0,10.1392,10.1583,10.1392,10.1583,266856.0
2015-12-15 13:00:00,10.65,10.65,10.61,10.61,207642.0,10.1679,10.1679,10.1297,10.1297,207642.0
2015-12-15 13:05:00,10.61,10.62,10.6,10.6,177732.0,10.1297,10.1392,10.1202,10.1202,177732.0
2015-12-15 13:10:00,10.6,10.6,10.58,10.58,78312.0,10.1202,10.1202,10.1011,10.1011,78312.0
2015-12-15 13:15:00,10.58,10.6,10.57,10.57,113598.0,10.1011,10.1202,10.0915,10.0915,113598.0
2015-12-15 13:20:00,10.57,10.58,10.56,10.57,58584.0,10.0915,10.1011,10.082,10.0915,58584.0
2015-12-15 13:25:00,10.57,10.58,10.54,10.55,113268.0,10.0915,10.1011,10.0629,10.0724,113268.0
2015-12-15 13:30:00,10.55,10.56,10.53,10.53,184788.0,10.0724,10.082,10.0533,10.0533,184788.0
2015-12-15 13:35:00,10.54,10.57,10.54,10.56,149286.0,10.0629,10.0915,10.0629,10.082,149286.0
2015-12-15 13:40:00,10.56,10.57,10.55,10.56,75510.0,10.082,10.0915,10.0724,10.082,75510.0
2015-12-15 13:45:00,10.56,10.58,10.56,10.58,57408.0,10.082,10.1011,10.082,10.1011,57408.0
2015-12-15 13:50:00,10.58,10.6,10.58,10.6,90780.0,10.1011,10.1202,10.1011,10.1202,90780.0
2015-12-15 13:55:00,10.6,10.63,10.6,10.61,357246.0,10.1202,10.1488,10.1202,10.1297,357246.0
2015-12-15 14:00:00,10.61,10.62,10.58,10.62,196830.0,10.1297,10.1392,10.1011,10.1392,196830.0
2015-12-15 14:05:00,10.61,10.63,10.6,10.6,41448.0,10.1297,10.1488,10.1202,10.1202,41448.0
2015-12-15 14:10:00,10.6,10.61,10.59,10.61,165354.0,10.1202,10.1297,10.1106,10.1297,165354.0
2015-12-15 14:15:00,10.61,10.63,10.6,10.62,165984.0,10.1297,10.1488,10.1202,10.1392,165984.0
2015-12-15 14:20:00,10.63,10.64,10.62,10.62,162300.0,10.1488,10.1583,10.1392,10.1392,162300.0
2015-12-15 14:25:00,10.62,10.62,10.6,10.61,179970.0,10.1392,10.1392,10.1202,10.1297,179970.0
2015-12-15 14:30:00,10.61,10.63,10.61,10.61,72264.0,10.1297,10.1488,10.1297,10.1297,72264.0
2015-12-15 14:35:00,10.61,10.63,10.6,10.6,100410.0,10.1297,10.1488,10.1202,10.1202,100410.0
2015-12-15 14:40:00,10.6,10.62,10.6,10.61,69756.0,10.1202,10.1392,10.1202,10.1297,69756.0
2015-12-15 14:45:00,10.62,10.62,10.6,10.6,50100.0,10.1392,10.1392,10.1202,10.1202,50100.0
2015-12-15 14:50:00,10.6,10.61,10.59,10.61,48384.0,10.1202,10.1297,10.1106,10.1297,48384.0
2015-12-15 14:55:00,10.6,10.6,10.58,10.59,207486.0,10.1202,10.1202,10.1011,10.1106,207486.0
2015-12-15 15:00:00,10.6,10.6,10.56,10.57,53622.0,10.1202,10.1202,10.082,10.0915,53622.0
2015-12-15 15:05:00,10.56,10.57,10.55,10.56,171156.0,10.082,10.0915,10.0724,10.082,171156.0
2015-12-15 15:10:00,10.56,10.56,10.53,10.53,1480950.0,10.082,10.082,10.0533,10.0533,1480950.0
2015-12-15 15:15:00,10.53,10.54,10.51,10.54,804018.0,10.0533,10.0629,10.0342,10.0629,804018.0
2015-12-15 15:20:00,10.53,10.54,10.51,10.51,274356.0,10.0533,10.0629,10.0342,10.0342,274356.0
2015-12-15 15:25:00,10.51,10.53,10.5,10.51,275736.0,10.0342,10.0533,10.0247,10.0342,275736.0
2015-12-15 15:30:00,10.5,10.5,10.47,10.48,318546.0,10.0247,10.0247,9.996,10.0056,318546.0
2015-12-15 15:35:00,10.47,10.51,10.46,10.51,228702.0,9.996,10.0342,9.9865,10.0342,228702.0
2015-12-15 15:40:00,10.5,10.52,10.49,10.52,225888.0,10.0247,10.0438,10.0151,10.0438,225888.0
2015-12-15 15:45:00,10.51,10.55,10.5,10.53,355452.0,10.0342,10.0724,10.0247,10.0533,355452.0
2015-12-15 15:50:00,10.53,10.53,10.49,10.5,541920.0,10.0533,10.0533,10.0151,10.0247,541920.0
2015-12-15 15:55:00,10.5,10.51,10.49,10.5,847968.0,10.0247,10.0342,10.0151,10.0247,847968.0
2015-12-16 09:30:00,10.7,10.76,10.7,10.74,656232.0,10.2156,10.2729,10.2156,10.2538,656232.0
2015-12-16 09:35:00,10.73,10.74,10.7,10.72,400164.0,10.2443,10.2538,10.2156,10.2347,400164.0
2015-12-16 09:40:00,10.72,10.74,10.7,10.73,306924.0,10.2347,10.2538,10.2156,10.2443,306924.0
2015-12-16 09:45:00,10.72,10.74,10.67,10.67,300282.0,10.2347,10.2538,10.187,10.187,300282.0
2015-12-16 09:50:00,10.68,10.71,10.67,10.71,378138.0,10.1965,10.2252,10.187,10.2252,378138.0
2015-12-16 09:55:00,10.71,10.71,10.67,10.68,187830.0,10.2252,10.2252,10.187,10.1965,187830.0
2015-12-16 10:00:00,10.67,10.7,10.67,10.67,237480.0,10.187,10.2156,10.187,10.187,237480.0
2015-12-16 10:05:00,10.67,10.68,10.65,10.65,281784.0,10.187,10.1965,10.1679,10.1679,281784.0
2015-12-16 10:10:00,10.64,10.66,10.63,10.65,132924.0,10.1583,10.1774,10.1488,10.1679,132924.0
2015-12-16 10:15:00,10.65,10.66,10.63,10.66,46560.0,10.1679,10.1774,10.1488,10.1774,46560.0
2015-12-16 10:20:00,10.67,10.69,10.67,10.67,199308.0,10.187,10.2061,10.187,10.187,199308.0
2015-12-16 10:25:00,10.68,10.68,10.64,10.65,125316.0,10.1965,10.1965,10.1583,10.1679,125316.0
2015-12-16 10:30:00,10.64,10.65,10.61,10.62,292974.0,10.1583,10.1679,10.1297,10.1392,292974.0
2015-12-16 10:35:00,10.62,10.62,10.56,10.6,365568.0,10.1392,10.1392,10.082,10.1202,365568.0
2015-12-16 10:40:00,10.59,10.61,10.58,10.6,244278.0,10.1106,10.1297,10.1011,10.1202,244278.0
2015-12-16 10:45:00,10.61,10.63,10.58,10.63,134316.0,10.1297,10.1488,10.1011,10.1488,134316.0
2015-12-16 10:50:00,10.63,10.63,10.6,10.6,75720.0,10.1488,10.1488,10.1202,10.1202,75720.0
2015-12-16 10:55:00,10.61,10.63,10.6,10.6,109584.0,10.1297,10.1488,10.1202,10.1202,109584.0
2015-12-16 11:00:00,10.58,10.61,10.56,10.56,75690.0,10.1011,10.1297,10.082,10.082,75690.0
2015-12-16 11:05:00,10.56,10.59,10.56,10.58,44550.0,10.082,10.1106,10.082,10.1011,44550.0
2015-12-16 11:10:00,10.58,10.6,10.56,10.6,122640.0,10.1011,10.1202,10.082,10.1202,122640.0
2015-12-16 11:15:00,10.6,10.6,10.55,10.58,155964.0,10.1202,10.1202,10.0724,10.1011,155964.0
2015-12-16 11:20:00,10.58,10.58,10.54,10.55,166350.0,10.1011,10.1011,10.0629,10.0724,166350.0
2015-12-16 11:25:00,10.55,10.56,10.54,10.55,298272.0,10.0724,10.082,10.0629,10.0724,298272.0
2015-12-16 11:30:00,10.55,10.58,10.55,10.57,286596.0,10.0724,10.1011,10.0724,10.0915,286596.0
2015-12-16 11:35:00,10.57,10.6,10.56,10.58,153720.0,10.0915,10.1202,10.082,10.1011,153720.0
2015-12-16 11:40:00,10.58,10.58,10.55,10.55,84360.0,10.1011,10.1011,10.0724,10.0724,84360.0
2015-12-16 11:45:00,10.55,10.57,10.55,10.57,64740.0,10.0724,10.0915,10.0724,10.0915,64740.0
2015-12-16 11:50:00,10.58,10.58,10.55,10.58,59100.0,10.1011,10.1011,10.0724,10.1011,59100.0
2015-12-16 11:55:00,10.58,10.6,10.58,10.59,62340.0,10.1011,10.1202,10.1011,10.1106,62340.0
2015-12-16 12:00:00,10.59,10.62,10.59,10.62,60336.0,10.1106,10.1392,10.1106,10.1392,60336.0
2015-12-16 12:05:00,10.62,10.62,10.6,10.61,115962.0,10.1392,10.1392,10.1202,10.1297,115962.0
2015-12-16 12:10:00,10.61,10.62,10.61,10.62,58956.0,10.1297,10.1392,10.1297,10.1392,58956.0
2015-12-16 12:15:00,10.62,10.62,10.58,10.58,173964.0,10.1392,10.1392,10.1011,10.1011,173964.0
2015-12-16 12:20:00,10.58,10.6,10.58,10.6,49656.0,10.1011,10.1202,10.1011,10.1202,49656.0
2015-12-16 12:25:00,10.6,10.61,10.6,10.61,46872.0,10.1202,10.1297,10.1202,10.1297,46872.0
2015-12-16 12:30:00,10.61,10.61,10.6,10.61,65400.0,10.1297,10.1297,10.1202,10.1297,65400.0
2015-12-16 12:35:00,10.61,10.62,10.61,10.61,46266.0,10.1297,10.1392,10.1297,10.1297,46266.0
2015-12-16 12:40:00,10.62,10.62,10.6,10.6,26460.0,10.1392,10.1392,10.1202,10.1202,26460.0
2015-12-16 12:45:00,10.59,10.62,10.59,10.59,184164.0,10.1106,10.1392,10.1106,10.1106,184164.0
2015-12-16 12:50:00,10.59,10.6,10.56,10.56,145104.0,10.1106,10.1202,10.082,10.082,145104.0
2015-12-16 12:55:00,10.56,10.56,10.55,10.55,284700.0,10.082,10.082,10.0724,10.0724,284700.0
2015-12-16 13:00:00,10.55,10.57,10.54,10.56,170766.0,10.0724,10.0915,10.0629,10.082,170766.0
2015-12-16 13:05:00,10.56,10.59,10.56,10.58,162120.0,10.082,10.1106,10.082,10.1011,162120.0
2015-12-16 13:10:00,10.58,10.59,10.58,10.58,57840.0,10.1011,10.1106,10.1011,10.1011,57840.0
2015-12-16 13:15:00,10.58,10.59,10.57,10.58,31560.0,10.1011,10.1106,10.0915,10.1011,31560.0
2015-12-16 13:20:00,10.58,10.61,10.58,10.61,129540.0,10.1011,10.1297,10.1011,10.1297,129540.0
2015-12-16 13:25:00,10.61,10.61,10.6,10.61,23100.0,10.1297,10.1297,10.1202,10.1297,23100.0
2015-12-16 13:30:00,10.61,10.61,10.58,10.59,144900.0,10.1297,10.1297,10.1011,10.1106,144900.0
2015-12-16 13:35:00,10.6,10.6,10.58,10.58,69612.0,10.1202,10.1202,10.1011,10.1011,69612.0
2015-12-16 13:40:00,10.58,10.6,10.58,10.6,63420.0,10.1011,10.1202,10.1011,10.1202,63420.0
2015-12-16 13:45:00,10.59,10.64,10.59,10.64,127320.0,10.1106,10.1583,10.1106,10.1583,127320.0
2015-12-16 13:50:00,10.65,10.67,10.63,10.65,101196.0,10.1679,10.187,10.1488,10.1679,101196.0
2015-12-16 13:55:00,10.64,10.69,10.64,10.67,133110.0,10.1583,10.2061,10.1583,10.187,133110.0
2015-12-16 14:00:00,10.67,10.78,10.47,10.7,1766592.0,10.187,10.292,9.996,10.2156,1766592.0
2015-12-16 14:05:00,10.72,10.81,10.72,10.74,739554.0,10.2347,10.3206,10.2347,10.2538,739554.0
2015-12-16 14:10:00,10.75,10.75,10.63,10.67,510606.0,10.2634,10.2634,10.1488,10.187,510606.0
2015-12-16 14:15:00,10.67,10.74,10.64,10.67,506184.0,10.187,10.2538,10.1583,10.187,506184.0
2015-12-16 14:20:00,10.66,10.72,10.65,10.69,387300.0,10.1774,10.2347,10.1679,10.2061,387300.0
2015-12-16 14:25:00,10.69,10.69,10.62,10.64,326040.0,10.2061,10.2061,10.1392,10.1583,326040.0
2015-12-16 14:30:00,10.64,10.7,10.57,10.67,517176.0,10.1583,10.2156,10.0915,10.187,517176.0
2015-12-16 14:35:00,10.67,10.72,10.67,10.68,465426.0,10.187,10.2347,10.187,10.1965,465426.0
2015-12-16 14:40:00,10.67,10.73,10.65,10.71,406920.0,10.187,10.2443,10.1679,10.2252,406920.0
2015-12-16 14:45:00,10.71,10.76,10.69,10.74,757092.0,10.2252,10.2729,10.2061,10.2538,757092.0
2015-12-16 14:50:00,10.74,10.82,10.74,10.81,606264.0,10.2538,10.3302,10.2538,10.3206,606264.0
2015-12-16 14:55:00,10.82,10.91,10.82,10.9,1442292.0,10.3302,10.4161,10.3302,10.4066,1442292.0
2015-12-16 15:00:00,10.91,10.92,10.85,10.86,1303908.0,10.4161,10.4257,10.3588,10.3684,1303908.0
2015-12-16 15:05:00,10.86,10.86,10.81,10.81,261642.0,10.3684,10.3684,10.3206,10.3206,261642.0
2015-12-16 15:10:00,10.81,10.86,10.8,10.83,428994.0,10.3206,10.3684,10.3111,10.3397,428994.0
2015-12-16 15:15:00,10.83,10.85,10.81,10.84,230652.0,10.3397,10.3588,10.3206,10.3493,230652.0
2015-12-16 15:20:00,10.85,10.89,10.85,10.88,233346.0,10.3588,10.397,10.3588,10.3875,233346.0
2015-12-16 15:25:00,10.89,10.94,10.87,10.93,508104.0,10.397,10.4448,10.3779,10.4352,508104.0
2015-12-16 15:30:00,10.93,10.97,10.92,10.96,467448.0,10.4352,10.4734,10.4257,10.4639,467448.0
2015-12-16 15:35:00,10.95,11.01,10.95,10.99,767412.0,10.4543,10.5116,10.4543,10.4925,767412.0
2015-12-16 15:40:00,10.99,11.01,10.96,10.97,732198.0,10.4925,10.5116,10.4639,10.4734,732198.0
2015-12-16 15:45:00,10.97,11.0,10.96,10.97,478866.0,10.4734,10.502,10.4639,10.4734,478866.0
2015-12-16 15:50:00,10.98,11.01,10.98,10.98,1213716.0,10.483,10.5116,10.483,10.483,1213716.0
2015-12-16 15:55:00,10.98,10.99,10.94,10.94,929742.0,10.483,10.4925,10.4448,10.4448,929742.0
2015-12-17 09:30:00,11.03,11.03,10.96,10.98,734514.0,10.5307,10.5307,10.4639,10.483,734514.0
2015-12-17 09:35:00,10.98,10.98,10.9,10.91,827964.0,10.483,10.483,10.4066,10.4161,827964.0
2015-12-17 09:40:00,10.91,10.93,10.85,10.85,1028082.0,10.4161,10.4352,10.3588,10.3588,1028082.0
2015-12-17 09:45:00,10.86,10.88,10.85,10.85,672024.0,10.3684,10.3875,10.3588,10.3588,672024.0
2015-12-17 09:50:00,10.86,10.87,10.82,10.87,417126.0,10.3684,10.3779,10.3302,10.3779,417126.0
2015-12-17 09:55:00,10.87,10.91,10.87,10.9,450912.0,10.3779,10.4161,10.3779,10.4066,450912.0
2015-12-17 10:00:00,10.89,10.9,10.83,10.87,658974.0,10.397,10.4066,10.3397,10.3779,658974.0
2015-12-17 10:05:00,10.87,10.9,10.83,10.85,461766.0,10.3779,10.4066,10.3397,10.3588,461766.0
2015-12-17 10:10:00,10.84,10.87,10.81,10.86,382110.0,10.3493,10.3779,10.3206,10.3684,382110.0
2015-12-17 10:15:00,10.85,10.87,10.74,10.76,1234728.0,10.3588,10.3779,10.2538,10.2729,1234728.0
2015-12-17 10:20:00,10.76,10.8,10.75,10.76,781752.0,10.2729,10.3111,10.2634,10.2729,781752.0
2015-12-17 10:25:00,10.76,10.81,10.75,10.81,356070.0,10.2729,10.3206,10.2634,10.3206,356070.0
2015-12-17 10:30:00,10.81,10.84,10.81,10.82,240996.0,10.3206,10.3493,10.3206,10.3302,240996.0
2015-12-17 10:35:00,10.82,10.82,10.79,10.8,118260.0,10.3302,10.3302,10.3016,10.3111,118260.0
2015-12-17 10:40:00,10.79,10.79,10.77,10.78,311430.0,10.3016,10.3016,10.2825,10.292,311430.0
2015-12-17 10:45:00,10.76,10.77,10.69,10.69,882000.0,10.2729,10.2825,10.2061,10.2061,882000.0
2015-12-17 10:50:00,10.69,10.7,10.63,10.65,1339152.0,10.2061,10.2156,10.1488,10.1679,1339152.0
2015-12-17 10:55:00,10.65,10.69,10.64,10.68,510480.0,10.1679,10.2061,10.1583,10.1965,510480.0
2015-12-17 11:00:00,10.68,10.71,10.67,10.71,314082.0,10.1965,10.2252,10.187,10.2252,314082.0
2015-12-17 11:05:00,10.71,10.71,10.65,10.67,352098.0,10.2252,10.2252,10.1679,10.187,352098.0
2015-12-17 11:10:00,10.67,10.71,10.66,10.66,368478.0,10.187,10.2252,10.1774,10.1774,368478.0
2015-12-17 11:15:00,10.65,10.66,10.58,10.59,821412.0,10.1679,10.1774,10.1011,10.1106,821412.0
2015-12-17 11:20:00,10.59,10.59,10.55,10.57,441996.0,10.1106,10.1106,10.0724,10.0915,441996.0
2015-12-17 11:25:00,10.57,10.6,10.56,10.6,304062.0,10.0915,10.1202,10.082,10.1202,304062.0
2015-12-17 11:30:00,10.6,10.61,10.56,10.6,223050.0,10.1202,10.1297,10.082,10.1202,223050.0
2015-12-17 11:35:00,10.61,10.68,10.6,10.67,559728.0,10.1297,10.1965,10.1202,10.187,559728.0
2015-12-17 11:40:00,10.67,10.69,10.65,10.66,242004.0,10.187,10.2061,10.1679,10.1774,242004.0
2015-12-17 11:45:00,10.65,10.69,10.64,10.69,163986.0,10.1679,10.2061,10.1583,10.2061,163986.0
2015-12-17 11:50:00,10.68,10.7,10.66,10.68,107304.0,10.1965,10.2156,10.1774,10.1965,107304.0
2015-12-17 11:55:00,10.67,10.68,10.64,10.65,206454.0,10.187,10.1965,10.1583,10.1679,206454.0
2015-12-17 12:00:00,10.65,10.65,10.59,10.59,298530.0,10.1679,10.1679,10.1106,10.1106,298530.0
2015-12-17 12:05:00,10.59,10.63,10.59,10.63,180594.0,10.1106,10.1488,10.1106,10.1488,180594.0
2015-12-17 12:10:00,10.65,10.67,10.63,10.66,139536.0,10.1679,10.187,10.1488,10.1774,139536.0
2015-12-17 12:15:00,10.66,10.7,10.66,10.69,104880.0,10.1774,10.2156,10.1774,10.2061,104880.0
2015-12-17 12:20:00,10.7,10.7,10.65,10.65,176550.0,10.2156,10.2156,10.1679,10.1679,176550.0
2015-12-17 12:25:00,10.66,10.66,10.63,10.63,238098.0,10.1774,10.1774,10.1488,10.1488,238098.0
2015-12-17 12:30:00,10.64,10.66,10.62,10.65,107580.0,10.1583,10.1774,10.1392,10.1679,107580.0
2015-12-17 12:35:00,10.65,10.65,10.59,10.6,186150.0,10.1679,10.1679,10.1106,10.1202,186150.0
2015-12-17 12:40:00,10.6,10.6,10.56,10.58,215964.0,10.1202,10.1202,10.082,10.1011,215964.0
2015-12-17 12:45:00,10.58,10.6,10.54,10.56,240198.0,10.1011,10.1202,10.0629,10.082,240198.0
2015-12-17 12:50:00,10.55,10.59,10.55,10.58,315540.0,10.0724,10.1106,10.0724,10.1011,315540.0
2015-12-17 12:55:00,10.59,10.62,10.56,10.62,143790.0,10.1106,10.1392,10.082,10.1392,143790.0
2015-12-17 13:00:00,10.61,10.64,10.6,10.63,150186.0,10.1297,10.1583,10.1202,10.1488,150186.0
2015-12-17 13:05:00,10.63,10.65,10.61,10.64,190500.0,10.1488,10.1679,10.1297,10.1583,190500.0
2015-12-17 13:10:00,10.63,10.67,10.63,10.67,157848.0,10.1488,10.187,10.1488,10.187,157848.0
2015-12-17 13:15:00,10.67,10.67,10.65,10.66,111150.0,10.187,10.187,10.1679,10.1774,111150.0
2015-12-17 13:20:00,10.64,10.7,10.63,10.7,123294.0,10.1583,10.2156,10.1488,10.2156,123294.0
2015-12-17 13:25:00,10.7,10.7,10.66,10.67,237150.0,10.2156,10.2156,10.1774,10.187,237150.0
2015-12-17 13:30:00,10.67,10.69,10.65,10.68,133800.0,10.187,10.2061,10.1679,10.1965,133800.0
2015-12-17 13:35:00,10.67,10.69,10.65,10.69,32730.0,10.187,10.2061,10.1679,10.2061,32730.0
2015-12-17 13:40:00,10.69,10.72,10.68,10.72,153600.0,10.2061,10.2347,10.1965,10.2347,153600.0
2015-12-17 13:45:00,10.72,10.74,10.71,10.73,167724.0,10.2347,10.2538,10.2252,10.2443,167724.0
2015-12-17 13:50:00,10.73,10.73,10.71,10.72,120978.0,10.2443,10.2443,10.2252,10.2347,120978.0
2015-12-17 13:55:00,10.72,10.73,10.7,10.72,71580.0,10.2347,10.2443,10.2156,10.2347,71580.0
2015-12-17 14:00:00,10.73,10.74,10.71,10.73,240642.0,10.2443,10.2538,10.2252,10.2443,240642.0
2015-12-17 14:05:00,10.74,10.74,10.7,10.7,179778.0,10.2538,10.2538,10.2156,10.2156,179778.0
2015-12-17 14:10:00,10.71,10.71,10.66,10.69,214584.0,10.2252,10.2252,10.1774,10.2061,214584.0
2015-12-17 14:15:00,10.68,10.72,10.68,10.72,140268.0,10.1965,10.2347,10.1965,10.2347,140268.0
2015-12-17 14:20:00,10.71,10.72,10.68,10.69,45900.0,10.2252,10.2347,10.1965,10.2061,45900.0
2015-12-17 14:25:00,10.69,10.72,10.67,10.68,138858.0,10.2061,10.2347,10.187,10.1965,138858.0
2015-12-17 14:30:00,10.68,10.69,10.67,10.67,109686.0,10.1965,10.2061,10.187,10.187,109686.0
2015-12-17 14:35:00,10.67,10.69,10.67,10.67,42600.0,10.187,10.2061,10.187,10.187,42600.0
2015-12-17 14:40:00,10.66,10.67,10.63,10.65,297312.0,10.1774,10.187,10.1488,10.1679,297312.0
2015-12-17 14:45:00,10.64,10.65,10.6,10.62,90252.0,10.1583,10.1679,10.1202,10.1392,90252.0
2015-12-17 14:50:00,10.61,10.62,10.6,10.62,113502.0,10.1297,10.1392,10.1202,10.1392,113502.0
2015-12-17 14:55:00,10.61,10.65,10.61,10.64,72216.0,10.1297,10.1679,10.1297,10.1583,72216.0
2015-12-17 15:00:00,10.65,10.66,10.62,10.63,223740.0,10.1679,10.1774,10.1392,10.1488,223740.0
2015-12-17 15:05:00,10.63,10.65,10.6,10.65,209904.0,10.1488,10.1679,10.1202,10.1679,209904.0
2015-12-17 15:10:00,10.63,10.67,10.62,10.63,190536.0,10.1488,10.187,10.1392,10.1488,190536.0
2015-12-17 15:15:00,10.62,10.63,10.59,10.59,176934.0,10.1392,10.1488,10.1106,10.1106,176934.0
2015-12-17 15:20:00,10.59,10.59,10.56,10.59,226332.0,10.1106,10.1106,10.082,10.1106,226332.0
2015-12-17 15:25:00,10.58,10.63,10.58,10.61,281352.0,10.1011,10.1488,10.1011,10.1297,281352.0
2015-12-17 15:30:00,10.61,10.66,10.59,10.65,112350.0,10.1297,10.1774,10.1106,10.1679,112350.0
2015-12-17 15:35:00,10.65,10.69,10.64,10.64,370668.0,10.1679,10.2061,10.1583,10.1583,370668.0
2015-12-17 15:40:00,10.63,10.65,10.6,10.61,376344.0,10.1488,10.1679,10.1202,10.1297,376344.0
2015-12-17 15:45:00,10.61,10.62,10.59,10.6,379140.0,10.1297,10.1392,10.1106,10.1202,379140.0
2015-12-17 15:50:00,10.61,10.62,10.56,10.56,468318.0,10.1297,10.1392,10.082,10.082,468318.0
2015-12-17 15:55:00,10.56,10.56,10.45,10.47,2205906.0,10.082,10.082,9.9769,9.996,2205906.0
2015-12-18 09:30:00,10.3,10.33,10.25,10.32,2365338.0,9.8337,9.8624,9.786,9.8528,2365338.0
2015-12-18 09:35:00,10.31,10.32,10.23,10.25,1591482.0,9.8433,9.8528,9.7669,9.786,1591482.0
2015-12-18 09:40:00,10.26,10.28,10.22,10.25,752448.0,9.7955,9.8146,9.7574,9.786,752448.0
2015-12-18 09:45:00,10.25,10.32,10.24,10.3,557088.0,9.786,9.8528,9.7764,9.8337,557088.0
2015-12-18 09:50:00,10.31,10.32,10.25,10.28,414708.0,9.8433,9.8528,9.786,9.8146,414708.0
2015-12-18 09:55:00,10.28,10.3,10.26,10.27,240258.0,9.8146,9.8337,9.7955,9.8051,240258.0
2015-12-18 10:00:00,10.27,10.29,10.23,10.23,314514.0,9.8051,9.8242,9.7669,9.7669,314514.0
2015-12-18 10:05:00,10.22,10.23,10.17,10.17,505764.0,9.7574,9.7669,9.7096,9.7096,505764.0
2015-12-18 10:10:00,10.17,10.18,10.13,10.16,644184.0,9.7096,9.7192,9.6714,9.7001,644184.0
2015-12-18 10:15:00,10.16,10.22,10.15,10.17,358710.0,9.7001,9.7574,9.6905,9.7096,358710.0
2015-12-18 10:20:00,10.17,10.24,10.17,10.23,218262.0,9.7096,9.7764,9.7096,9.7669,218262.0
2015-12-18 10:25:00,10.22,10.22,10.16,10.17,402126.0,9.7574,9.7574,9.7001,9.7096,402126.0
2015-12-18 10:30:00,10.16,10.19,10.09,10.13,820824.0,9.7001,9.7287,9.6332,9.6714,820824.0
2015-12-18 10:35:00,10.13,10.16,10.12,10.12,499800.0,9.6714,9.7001,9.6619,9.6619,499800.0
2015-12-18 10:40:00,10.12,10.14,10.1,10.11,445842.0,9.6619,9.681,9.6428,9.6523,445842.0
2015-12-18 10:45:00,10.12,10.15,10.11,10.12,277248.0,9.6619,9.6905,9.6523,9.6619,277248.0
2015-12-18 10:50:00,10.12,10.17,10.12,10.15,370044.0,9.6619,9.7096,9.6619,9.6905,370044.0
2015-12-18 10:55:00,10.16,10.2,10.14,10.19,325740.0,9.7001,9.7383,9.681,9.7287,325740.0
2015-12-18 11:00:00,10.2,10.21,10.17,10.21,261540.0,9.7383,9.7478,9.7096,9.7478,261540.0
2015-12-18 11:05:00,10.21,10.23,10.21,10.21,323982.0,9.7478,9.7669,9.7478,9.7478,323982.0
2015-12-18 11:10:00,10.22,10.24,10.22,10.24,219414.0,9.7574,9.7764,9.7574,9.7764,219414.0
2015-12-18 11:15:00,10.24,10.24,10.19,10.2,541356.0,9.7764,9.7764,9.7287,9.7383,541356.0
2015-12-18 11:20:00,10.2,10.22,10.17,10.18,284682.0,9.7383,9.7574,9.7096,9.7192,284682.0
2015-12-18 11:25:00,10.18,10.21,10.18,10.19,1509408.0,9.7192,9.7478,9.7192,9.7287,1509408.0
2015-12-18 11:30:00,10.19,10.19,10.17,10.17,143820.0,9.7287,9.7287,9.7096,9.7096,143820.0
2015-12-18 11:35:00,10.17,10.21,10.16,10.2,91896.0,9.7096,9.7478,9.7001,9.7383,91896.0
2015-12-18 11:40:00,10.21,10.22,10.17,10.18,166392.0,9.7478,9.7574,9.7096,9.7192,166392.0
2015-12-18 11:45:00,10.18,10.19,10.15,10.15,201030.0,9.7192,9.7287,9.6905,9.6905,201030.0
2015-12-18 11:50:00,10.15,10.16,10.13,10.13,178314.0,9.6905,9.7001,9.6714,9.6714,178314.0
2015-12-18 11:55:00,10.12,10.15,10.11,10.13,164844.0,9.6619,9.6905,9.6523,9.6714,164844.0
2015-12-18 12:00:00,10.13,10.13,10.12,10.13,108336.0,9.6714,9.6714,9.6619,9.6714,108336.0
2015-12-18 12:05:00,10.13,10.16,10.12,10.13,188070.0,9.6714,9.7001,9.6619,9.6714,188070.0
2015-12-18 12:10:00,10.13,10.16,10.13,10.13,153858.0,9.6714,9.7001,9.6714,9.6714,153858.0
2015-12-18 12:15:00,10.13,10.16,10.06,10.06,899736.0,9.6714,9.7001,9.6046,9.6046,899736.0
2015-12-18 12:20:00,10.07,10.1,10.07,10.07,246042.0,9.6141,9.6428,9.6141,9.6141,246042.0
2015-12-18 12:25:00,10.07,10.09,10.07,10.08,138402.0,9.6141,9.6332,9.6141,9.6237,138402.0
2015-12-18 12:30:00,10.07,10.07,10.04,10.07,220542.0,9.6141,9.6141,9.5855,9.6141,220542.0
2015-12-18 12:35:00,10.07,10.07,10.01,10.03,248556.0,9.6141,9.6141,9.5569,9.576,248556.0
2015-12-18 12:40:00,10.03,10.06,10.03,10.06,161694.0,9.576,9.6046,9.576,9.6046,161694.0
2015-12-18 12:45:00,10.06,10.07,10.05,10.07,297306.0,9.6046,9.6141,9.5951,9.6141,297306.0
2015-12-18 12:50:00,10.07,10.07,10.03,10.06,112122.0,9.6141,9.6141,9.576,9.6046,112122.0
2015-12-18 12:55:00,10.06,10.07,10.03,10.04,213690.0,9.6046,9.6141,9.576,9.5855,213690.0
2015-12-18 13:00:00,10.04,10.07,10.03,10.06,240222.0,9.5855,9.6141,9.576,9.6046,240222.0
2015-12-18 13:05:00,10.06,10.12,10.05,10.1,324072.0,9.6046,9.6619,9.5951,9.6428,324072.0
2015-12-18 13:10:00,10.09,10.1,10.08,10.09,56298.0,9.6332,9.6428,9.6237,9.6332,56298.0
2015-12-18 13:15:00,10.1,10.11,10.07,10.09,178560.0,9.6428,9.6523,9.6141,9.6332,178560.0
2015-12-18 13:20:00,10.08,10.08,10.05,10.05,329838.0,9.6237,9.6237,9.5951,9.5951,329838.0
2015-12-18 13:25:00,10.05,10.06,10.04,10.05,202422.0,9.5951,9.6046,9.5855,9.5951,202422.0
2015-12-18 13:30:00,10.05,10.08,10.04,10.06,80304.0,9.5951,9.6237,9.5855,9.6046,80304.0
2015-12-18 13:35:00,10.07,10.08,10.03,10.03,247506.0,9.6141,9.6237,9.576,9.576,247506.0
2015-12-18 13:40:00,10.03,10.09,10.03,10.07,201378.0,9.576,9.6332,9.576,9.6141,201378.0
2015-12-18 13:45:00,10.07,10.08,10.03,10.05,82500.0,9.6141,9.6237,9.576,9.5951,82500.0
2015-12-18 13:50:00,10.05,10.1,10.04,10.08,293166.0,9.5951,9.6428,9.5855,9.6237,293166.0
2015-12-18 13:55:00,10.08,10.12,10.08,10.09,194010.0,9.6237,9.6619,9.6237,9.6332,194010.0
2015-12-18 14:00:00,10.09,10.13,10.09,10.1,201120.0,9.6332,9.6714,9.6332,9.6428,201120.0
2015-12-18 14:05:00,10.1,10.15,10.1,10.15,331458.0,9.6428,9.6905,9.6428,9.6905,331458.0
2015-12-18 14:10:00,10.15,10.17,10.11,10.12,351354.0,9.6905,9.7096,9.6523,9.6619,351354.0
2015-12-18 14:15:00,10.12,10.12,10.08,10.11,316500.0,9.6619,9.6619,9.6237,9.6523,316500.0
2015-12-18 14:20:00,10.12,10.17,10.12,10.17,360816.0,9.6619,9.7096,9.6619,9.7096,360816.0
2015-12-18 14:25:00,10.17,10.19,10.16,10.18,256320.0,9.7096,9.7287,9.7001,9.7192,256320.0
2015-12-18 14:30:00,10.18,10.18,10.14,10.15,243198.0,9.7192,9.7192,9.681,9.6905,243198.0
2015-12-18 14:35:00,10.16,10.17,10.14,10.14,193116.0,9.7001,9.7096,9.681,9.681,193116.0
2015-12-18 14:40:00,10.15,10.15,10.06,10.08,454656.0,9.6905,9.6905,9.6046,9.6237,454656.0
2015-12-18 14:45:00,10.08,10.1,10.06,10.06,137130.0,9.6237,9.6428,9.6046,9.6046,137130.0
2015-12-18 14:50:00,10.07,10.1,10.06,10.08,268506.0,9.6141,9.6428,9.6046,9.6237,268506.0
2015-12-18 14:55:00,10.08,10.09,10.06,10.06,214200.0,9.6237,9.6332,9.6046,9.6046,214200.0
2015-12-18 15:00:00,10.07,10.11,10.06,10.06,257610.0,9.6141,9.6523,9.6046,9.6046,257610.0
2015-12-18 15:05:00,10.07,10.11,10.06,10.1,84360.0,9.6141,9.6523,9.6046,9.6428,84360.0
2015-12-18 15:10:00,10.1,10.1,10.03,10.04,593100.0,9.6428,9.6428,9.576,9.5855,593100.0
2015-12-18 15:15:00,10.03,10.03,9.98,10.0,1418022.0,9.576,9.576,9.5282,9.5473,1418022.0
2015-12-18 15:20:00,10.01,10.01,9.96,9.99,453960.0,9.5569,9.5569,9.5091,9.5378,453960.0
2015-12-18 15:25:00,10.0,10.04,10.0,10.01,540780.0,9.5473,9.5855,9.5473,9.5569,540780.0
2015-12-18 15:30:00,10.01,10.06,10.01,10.05,426588.0,9.5569,9.6046,9.5569,9.5951,426588.0
2015-12-18 15:35:00,10.05,10.07,10.03,10.04,514494.0,9.5951,9.6141,9.576,9.5855,514494.0
2015-12-18 15:40:00,10.03,10.06,10.02,10.06,323994.0,9.576,9.6046,9.5664,9.6046,323994.0
2015-12-18 15:45:00,10.06,10.07,10.02,10.02,519936.0,9.6046,9.6141,9.5664,9.5664,519936.0
2015-12-18 15:50:00,10.02,10.03,9.97,9.97,656742.0,9.5664,9.576,9.5187,9.5187,656742.0
2015-12-18 15:55:00,9.97,9.98,9.89,9.9,3057144.0,9.5187,9.5282,9.4423,9.4518,3057144.0
2015-12-21 09:30:00,10.11,10.17,10.09,10.15,1107324.0,9.6523,9.7096,9.6332,9.6905,1107324.0
2015-12-21 09:35:00,10.14,10.15,10.09,10.09,458004.0,9.681,9.6905,9.6332,9.6332,458004.0
2015-12-21 09:40:00,10.09,10.1,10.06,10.08,625062.0,9.6332,9.6428,9.6046,9.6237,625062.0
2015-12-21 09:45:00,10.09,10.13,10.05,10.12,587748.0,9.6332,9.6714,9.5951,9.6619,587748.0
2015-12-21 09:50:00,10.12,10.12,10.06,10.08,345726.0,9.6619,9.6619,9.6046,9.6237,345726.0
2015-12-21 09:55:00,10.08,10.08,10.05,10.07,378324.0,9.6237,9.6237,9.5951,9.6141,378324.0
2015-12-21 10:00:00,10.07,10.11,10.06,10.1,385296.0,9.6141,9.6523,9.6046,9.6428,385296.0
2015-12-21 10:05:00,10.1,10.13,10.09,10.13,328668.0,9.6428,9.6714,9.6332,9.6714,328668.0
2015-12-21 10:10:00,10.13,10.14,10.1,10.13,285690.0,9.6714,9.681,9.6428,9.6714,285690.0
2015-12-21 10:15:00,10.13,10.15,10.12,10.14,205530.0,9.6714,9.6905,9.6619,9.681,205530.0
2015-12-21 10:20:00,10.13,10.14,10.11,10.12,101604.0,9.6714,9.681,9.6523,9.6619,101604.0
2015-12-21 10:25:00,10.12,10.14,10.12,10.12,79710.0,9.6619,9.681,9.6619,9.6619,79710.0
2015-12-21 10:30:00,10.13,10.15,10.12,10.15,145086.0,9.6714,9.6905,9.6619,9.6905,145086.0
2015-12-21 10:35:00,10.16,10.16,10.13,10.13,179196.0,9.7001,9.7001,9.6714,9.6714,179196.0
2015-12-21 10:40:00,10.13,10.14,10.12,10.13,103770.0,9.6714,9.681,9.6619,9.6714,103770.0
2015-12-21 10:45:00,10.14,10.14,10.08,10.08,576090.0,9.681,9.681,9.6237,9.6237,576090.0
2015-12-21 10:50:00,10.08,10.1,10.06,10.07,82680.0,9.6237,9.6428,9.6046,9.6141,82680.0
2015-12-21 10:55:00,10.06,10.08,10.05,10.08,192186.0,9.6046,9.6237,9.5951,9.6237,192186.0
2015-12-21 11:00:00,10.08,10.09,10.07,10.08,93186.0,9.6237,9.6332,9.6141,9.6237,93186.0
2015-12-21 11:05:00,10.07,10.08,10.04,10.06,86304.0,9.6141,9.6237,9.5855,9.6046,86304.0
2015-12-21 11:10:00,10.06,10.06,10.02,10.02,260046.0,9.6046,9.6046,9.5664,9.5664,260046.0
2015-12-21 11:15:00,10.02,10.03,10.01,10.02,215790.0,9.5664,9.576,9.5569,9.5664,215790.0
2015-12-21 11:20:00,10.02,10.05,10.02,10.02,160320.0,9.5664,9.5951,9.5664,9.5664,160320.0
2015-12-21 11:25:00,10.01,10.02,9.98,10.02,281304.0,9.5569,9.5664,9.5282,9.5664,281304.0
2015-12-21 11:30:00,10.0,10.0,9.92,9.93,349572.0,9.5473,9.5473,9.4709,9.4805,349572.0
2015-12-21 11:35:00,9.93,9.96,9.91,9.92,192882.0,9.4805,9.5091,9.4614,9.4709,192882.0
2015-12-21 11:40:00,9.93,9.95,9.91,9.95,155334.0,9.4805,9.4996,9.4614,9.4996,155334.0
2015-12-21 11:45:00,9.95,9.96,9.92,9.92,168684.0,9.4996,9.5091,9.4709,9.4709,168684.0
2015-12-21 11:50:00,9.92,9.94,9.92,9.93,126936.0,9.4709,9.49,9.4709,9.4805,126936.0
2015-12-21 11:55:00,9.92,9.98,9.92,9.97,208458.0,9.4709,9.5282,9.4709,9.5187,208458.0
2015-12-21 12:00:00,9.98,9.99,9.96,9.96,204498.0,9.5282,9.5378,9.5091,9.5091,204498.0
2015-12-21 12:05:00,9.96,9.98,9.95,9.97,153696.0,9.5091,9.5282,9.4996,9.5187,153696.0
2015-12-21 12:10:00,9.97,9.98,9.97,9.98,76944.0,9.5187,9.5282,9.5187,9.5282,76944.0
2015-12-21 12:15:00,9.99,9.99,9.93,9.95,149442.0,9.5378,9.5378,9.4805,9.4996,149442.0
2015-12-21 12:20:00,9.95,9.98,9.94,9.98,74628.0,9.4996,9.5282,9.49,9.5282,74628.0
2015-12-21 12:25:00,9.98,9.98,9.95,9.95,62538.0,9.5282,9.5282,9.4996,9.4996,62538.0
2015-12-21 12:30:00,9.95,9.98,9.94,9.97,110904.0,9.4996,9.5282,9.49,9.5187,110904.0
2015-12-21 12:35:00,9.97,10.0,9.96,9.96,199920.0,9.5187,9.5473,9.5091,9.5091,199920.0
2015-12-21 12:40:00,9.97,9.98,9.96,9.97,102132.0,9.5187,9.5282,9.5091,9.5187,102132.0
2015-12-21 12:45:00,9.98,9.99,9.97,9.98,77904.0,9.5282,9.5378,9.5187,9.5282,77904.0
2015-12-21 12:50:00,9.98,10.02,9.98,10.01,199038.0,9.5282,9.5664,9.5282,9.5569,199038.0
2015-12-21 12:55:00,10.01,10.03,10.01,10.02,132678.0,9.5569,9.576,9.5569,9.5664,132678.0
2015-12-21 13:00:00,10.02,10.05,10.02,10.04,222828.0,9.5664,9.5951,9.5664,9.5855,222828.0
2015-12-21 13:05:00,10.04,10.04,10.02,10.02,72390.0,9.5855,9.5855,9.5664,9.5664,72390.0
2015-12-21 13:10:00,10.02,10.04,10.02,10.04,39600.0,9.5664,9.5855,9.5664,9.5855,39600.0
2015-12-21 13:15:00,10.04,10.05,10.02,10.03,113346.0,9.5855,9.5951,9.5664,9.576,113346.0
2015-12-21 13:20:00,10.02,10.04,10.02,10.04,30300.0,9.5664,9.5855,9.5664,9.5855,30300.0
2015-12-21 13:25:00,10.04,10.06,10.04,10.04,125142.0,9.5855,9.6046,9.5855,9.5855,125142.0
2015-12-21 13:30:00,10.05,10.08,10.05,10.08,166596.0,9.5951,9.6237,9.5951,9.6237,166596.0
2015-12-21 13:35:00,10.08,10.08,10.06,10.07,132960.0,9.6237,9.6237,9.6046,9.6141,132960.0
2015-12-21 13:40:00,10.06,10.08,10.06,10.06,39000.0,9.6046,9.6237,9.6046,9.6046,39000.0
2015-12-21 13:45:00,10.05,10.07,10.05,10.06,116028.0,9.5951,9.6141,9.5951,9.6046,116028.0
2015-12-21 13:50:00,10.06,10.07,10.05,10.05,49650.0,9.6046,9.6141,9.5951,9.5951,49650.0
2015-12-21 13:55:00,10.05,10.05,10.04,10.04,106080.0,9.5951,9.5951,9.5855,9.5855,106080.0
2015-12-21 14:00:00,10.05,10.06,10.05,10.06,104832.0,9.5951,9.6046,9.5951,9.6046,104832.0
2015-12-21 14:05:00,10.05,10.06,10.04,10.04,26856.0,9.5951,9.6046,9.5855,9.5855,26856.0
2015-12-21 14:10:00,10.04,10.05,10.03,10.04,99720.0,9.5855,9.5951,9.576,9.5855,99720.0
2015-12-21 14:15:00,10.04,10.05,10.02,10.03,90564.0,9.5855,9.5951,9.5664,9.576,90564.0
2015-12-21 14:20:00,10.02,10.03,10.01,10.01,182916.0,9.5664,9.576,9.5569,9.5569,182916.0
2015-12-21 14:25:00,10.02,10.02,9.99,10.0,138438.0,9.5664,9.5664,9.5378,9.5473,138438.0
2015-12-21 14:30:00,10.0,10.01,9.98,9.98,88800.0,9.5473,9.5569,9.5282,9.5282,88800.0
2015-12-21 14:35:00,9.98,10.01,9.98,9.99,39000.0,9.5282,9.5569,9.5282,9.5378,39000.0
2015-12-21 14:40:00,10.0,10.0,9.97,9.99,278004.0,9.5473,9.5473,9.5187,9.5378,278004.0
2015-12-21 14:45:00,9.99,10.0,9.99,9.99,95478.0,9.5378,9.5473,9.5378,9.5378,95478.0
2015-12-21 14:50:00,10.0,10.01,9.98,9.99,118500.0,9.5473,9.5569,9.5282,9.5378,118500.0
2015-12-21 14:55:00,9.99,10.0,9.97,9.99,82350.0,9.5378,9.5473,9.5187,9.5378,82350.0
2015-12-21 15:00:00,9.99,10.02,9.98,10.01,108930.0,9.5378,9.5664,9.5282,9.5569,108930.0
2015-12-21 15:05:00,10.02,10.02,9.96,9.96,155400.0,9.5664,9.5664,9.5091,9.5091,155400.0
2015-12-21 15:10:00,9.96,9.97,9.94,9.96,153126.0,9.5091,9.5187,9.49,9.5091,153126.0
2015-12-21 15:15:00,9.96,9.97,9.94,9.95,46536.0,9.5091,9.5187,9.49,9.4996,46536.0
2015-12-21 15:20:00,9.94,9.96,9.93,9.94,114732.0,9.49,9.5091,9.4805,9.49,114732.0
2015-12-21 15:25:00,9.93,9.97,9.93,9.96,56640.0,9.4805,9.5187,9.4805,9.5091,56640.0
2015-12-21 15:30:00,9.96,9.99,9.96,9.97,293712.0,9.5091,9.5378,9.5091,9.5187,293712.0
2015-12-21 15:35:00,9.96,10.01,9.96,10.0,173862.0,9.5091,9.5569,9.5091,9.5473,173862.0
2015-12-21 15:40:00,10.0,10.04,9.99,10.02,209880.0,9.5473,9.5855,9.5378,9.5664,209880.0
2015-12-21 15:45:00,10.02,10.06,10.02,10.05,218916.0,9.5664,9.6046,9.5664,9.5951,218916.0
2015-12-21 15:50:00,10.06,10.09,10.05,10.09,291876.0,9.6046,9.6332,9.5951,9.6332,291876.0
2015-12-21 15:55:00,10.09,10.14,10.09,10.14,591954.0,9.6332,9.681,9.6332,9.681,591954.0
2015-12-22 09:30:00,10.26,10.27,10.21,10.22,449250.0,9.8161,9.8256,9.7682,9.7778,449250.0
2015-12-22 09:35:00,10.22,10.23,10.16,10.17,610938.0,9.7778,9.7874,9.7204,9.7299,610938.0
2015-12-22 09:40:00,10.17,10.19,10.14,10.18,438462.0,9.7299,9.7491,9.7012,9.7395,438462.0
2015-12-22 09:45:00,10.18,10.2,10.13,10.14,171330.0,9.7395,9.7586,9.6917,9.7012,171330.0
2015-12-22 09:50:00,10.13,10.16,10.11,10.16,464964.0,9.6917,9.7204,9.6725,9.7204,464964.0
2015-12-22 09:55:00,10.16,10.17,10.14,10.15,192990.0,9.7204,9.7299,9.7012,9.7108,192990.0
2015-12-22 10:00:00,10.15,10.16,10.13,10.14,626076.0,9.7108,9.7204,9.6917,9.7012,626076.0
2015-12-22 10:05:00,10.15,10.16,10.12,10.16,380376.0,9.7108,9.7204,9.6821,9.7204,380376.0
2015-12-22 10:10:00,10.16,10.18,10.14,10.14,126948.0,9.7204,9.7395,9.7012,9.7012,126948.0
2015-12-22 10:15:00,10.14,10.14,10.1,10.13,1662030.0,9.7012,9.7012,9.663,9.6917,1662030.0
2015-12-22 10:20:00,10.13,10.2,10.13,10.19,322530.0,9.6917,9.7586,9.6917,9.7491,322530.0
2015-12-22 10:25:00,10.19,10.21,10.18,10.2,143628.0,9.7491,9.7682,9.7395,9.7586,143628.0
2015-12-22 10:30:00,10.2,10.21,10.17,10.17,397182.0,9.7586,9.7682,9.7299,9.7299,397182.0
2015-12-22 10:35:00,10.18,10.21,10.17,10.21,113430.0,9.7395,9.7682,9.7299,9.7682,113430.0
2015-12-22 10:40:00,10.22,10.22,10.2,10.2,99738.0,9.7778,9.7778,9.7586,9.7586,99738.0
2015-12-22 10:45:00,10.21,10.22,10.19,10.19,90102.0,9.7682,9.7778,9.7491,9.7491,90102.0
2015-12-22 10:50:00,10.2,10.2,10.18,10.19,212118.0,9.7586,9.7586,9.7395,9.7491,212118.0
2015-12-22 10:55:00,10.19,10.19,10.17,10.18,85722.0,9.7491,9.7491,9.7299,9.7395,85722.0
2015-12-22 11:00:00,10.18,10.19,10.17,10.18,75360.0,9.7395,9.7491,9.7299,9.7395,75360.0
2015-12-22 11:05:00,10.19,10.21,10.18,10.2,80550.0,9.7491,9.7682,9.7395,9.7586,80550.0
2015-12-22 11:10:00,10.2,10.22,10.19,10.2,253728.0,9.7586,9.7778,9.7491,9.7586,253728.0
2015-12-22 11:15:00,10.2,10.2,10.17,10.18,118800.0,9.7586,9.7586,9.7299,9.7395,118800.0
2015-12-22 11:20:00,10.18,10.19,10.15,10.15,241062.0,9.7395,9.7491,9.7108,9.7108,241062.0
2015-12-22 11:25:00,10.15,10.16,10.14,10.16,49608.0,9.7108,9.7204,9.7012,9.7204,49608.0
2015-12-22 11:30:00,10.16,10.18,10.16,10.18,73710.0,9.7204,9.7395,9.7204,9.7395,73710.0
2015-12-22 11:35:00,10.18,10.25,10.18,10.23,587616.0,9.7395,9.8065,9.7395,9.7874,587616.0
2015-12-22 11:40:00,10.24,10.27,10.23,10.25,398514.0,9.7969,9.8256,9.7874,9.8065,398514.0
2015-12-22 11:45:00,10.25,10.26,10.24,10.24,243540.0,9.8065,9.8161,9.7969,9.7969,243540.0
2015-12-22 11:50:00,10.25,10.25,10.21,10.22,164394.0,9.8065,9.8065,9.7682,9.7778,164394.0
2015-12-22 11:55:00,10.22,10.24,10.22,10.24,46800.0,9.7778,9.7969,9.7778,9.7969,46800.0
2015-12-22 12:00:00,10.24,10.24,10.19,10.2,338256.0,9.7969,9.7969,9.7491,9.7586,338256.0
2015-12-22 12:05:00,10.2,10.21,10.18,10.21,76440.0,9.7586,9.7682,9.7395,9.7682,76440.0
2015-12-22 12:10:00,10.2,10.2,10.19,10.2,65820.0,9.7586,9.7586,9.7491,9.7586,65820.0
2015-12-22 12:15:00,10.2,10.24,10.2,10.23,183918.0,9.7586,9.7969,9.7586,9.7874,183918.0
2015-12-22 12:20:00,10.23,10.23,10.21,10.22,43848.0,9.7874,9.7874,9.7682,9.7778,43848.0
2015-12-22 12:25:00,10.22,10.25,10.22,10.24,48540.0,9.7778,9.8065,9.7778,9.7969,48540.0
2015-12-22 12:30:00,10.24,10.26,10.24,10.26,165570.0,9.7969,9.8161,9.7969,9.8161,165570.0
2015-12-22 12:35:00,10.26,10.28,10.26,10.27,415608.0,9.8161,9.8352,9.8161,9.8256,415608.0
2015-12-22 12:40:00,10.27,10.28,10.26,10.27,66750.0,9.8256,9.8352,9.8161,9.8256,66750.0
2015-12-22 12:45:00,10.27,10.28,10.27,10.27,41400.0,9.8256,9.8352,9.8256,9.8256,41400.0
2015-12-22 12:50:00,10.27,10.29,10.27,10.28,137010.0,9.8256,9.8448,9.8256,9.8352,137010.0
2015-12-22 12:55:00,10.29,10.31,10.29,10.3,218400.0,9.8448,9.8639,9.8448,9.8543,218400.0
2015-12-22 13:00:00,10.31,10.31,10.29,10.31,87720.0,9.8639,9.8639,9.8448,9.8639,87720.0
2015-12-22 13:05:00,10.31,10.31,10.28,10.29,83988.0,9.8639,9.8639,9.8352,9.8448,83988.0
2015-12-22 13:10:00,10.29,10.29,10.27,10.28,123240.0,9.8448,9.8448,9.8256,9.8352,123240.0
2015-12-22 13:15:00,10.28,10.29,10.28,10.28,42882.0,9.8352,9.8448,9.8352,9.8352,42882.0
2015-12-22 13:20:00,10.29,10.3,10.27,10.28,48744.0,9.8448,9.8543,9.8256,9.8352,48744.0
2015-12-22 13:25:00,10.28,10.3,10.27,10.3,189006.0,9.8352,9.8543,9.8256,9.8543,189006.0
2015-12-22 13:30:00,10.3,10.3,10.27,10.27,104550.0,9.8543,9.8543,9.8256,9.8256,104550.0
2015-12-22 13:35:00,10.27,10.29,10.27,10.29,155820.0,9.8256,9.8448,9.8256,9.8448,155820.0
2015-12-22 13:40:00,10.29,10.29,10.27,10.28,58620.0,9.8448,9.8448,9.8256,9.8352,58620.0
2015-12-22 13:45:00,10.29,10.33,10.28,10.33,228018.0,9.8448,9.883,9.8352,9.883,228018.0
2015-12-22 13:50:00,10.33,10.35,10.32,10.34,773880.0,9.883,9.9022,9.8735,9.8926,773880.0
2015-12-22 13:55:00,10.34,10.36,10.34,10.35,184638.0,9.8926,9.9117,9.8926,9.9022,184638.0
2015-12-22 14:00:00,10.35,10.36,10.33,10.34,113730.0,9.9022,9.9117,9.883,9.8926,113730.0
2015-12-22 14:05:00,10.34,10.34,10.34,10.34,212586.0,9.8926,9.8926,9.8926,9.8926,212586.0
2015-12-22 14:10:00,10.34,10.36,10.33,10.35,188064.0,9.8926,9.9117,9.883,9.9022,188064.0
2015-12-22 14:15:00,10.35,10.36,10.35,10.35,253992.0,9.9022,9.9117,9.9022,9.9022,253992.0
2015-12-22 14:20:00,10.36,10.37,10.36,10.37,151584.0,9.9117,9.9213,9.9117,9.9213,151584.0
2015-12-22 14:25:00,10.36,10.36,10.34,10.34,459342.0,9.9117,9.9117,9.8926,9.8926,459342.0
2015-12-22 14:30:00,10.34,10.35,10.33,10.33,64290.0,9.8926,9.9022,9.883,9.883,64290.0
2015-12-22 14:35:00,10.33,10.34,10.32,10.34,69510.0,9.883,9.8926,9.8735,9.8926,69510.0
2015-12-22 14:40:00,10.34,10.36,10.33,10.35,76800.0,9.8926,9.9117,9.883,9.9022,76800.0
2015-12-22 14:45:00,10.35,10.36,10.33,10.34,72840.0,9.9022,9.9117,9.883,9.8926,72840.0
2015-12-22 14:50:00,10.34,10.35,10.33,10.33,66102.0,9.8926,9.9022,9.883,9.883,66102.0
2015-12-22 14:55:00,10.33,10.36,10.33,10.35,60018.0,9.883,9.9117,9.883,9.9022,60018.0
2015-12-22 15:00:00,10.37,10.39,10.36,10.39,266724.0,9.9213,9.9404,9.9117,9.9404,266724.0
2015-12-22 15:05:00,10.39,10.4,10.38,10.39,1481118.0,9.9404,9.95,9.9309,9.9404,1481118.0
2015-12-22 15:10:00,10.39,10.42,10.38,10.41,337968.0,9.9404,9.9691,9.9309,9.9596,337968.0
2015-12-22 15:15:00,10.41,10.42,10.4,10.42,301032.0,9.9596,9.9691,9.95,9.9691,301032.0
2015-12-22 15:20:00,10.41,10.44,10.41,10.43,163464.0,9.9596,9.9883,9.9596,9.9787,163464.0
2015-12-22 15:25:00,10.43,10.44,10.42,10.42,137226.0,9.9787,9.9883,9.9691,9.9691,137226.0
2015-12-22 15:30:00,10.42,10.43,10.41,10.42,79794.0,9.9691,9.9787,9.9596,9.9691,79794.0
2015-12-22 15:35:00,10.42,10.43,10.39,10.4,335664.0,9.9691,9.9787,9.9404,9.95,335664.0
2015-12-22 15:40:00,10.4,10.4,10.34,10.35,414906.0,9.95,9.95,9.8926,9.9022,414906.0
2015-12-22 15:45:00,10.34,10.35,10.31,10.33,476346.0,9.8926,9.9022,9.8639,9.883,476346.0
2015-12-22 15:50:00,10.33,10.38,10.33,10.38,308814.0,9.883,9.9309,9.883,9.9309,308814.0
2015-12-22 15:55:00,10.38,10.39,10.36,10.39,523920.0,9.9309,9.9404,9.9117,9.9404,523920.0
2015-12-23 09:30:00,10.58,10.6,10.56,10.57,1212912.0,10.1222,10.1413,10.1031,10.1126,1212912.0
2015-12-23 09:35:00,10.57,10.61,10.56,10.58,717996.0,10.1126,10.1509,10.1031,10.1222,717996.0
2015-12-23 09:40:00,10.58,10.59,10.56,10.56,575118.0,10.1222,10.1318,10.1031,10.1031,575118.0
2015-12-23 09:45:00,10.57,10.59,10.56,10.59,299622.0,10.1126,10.1318,10.1031,10.1318,299622.0
2015-12-23 09:50:00,10.59,10.62,10.58,10.6,244662.0,10.1318,10.1605,10.1222,10.1413,244662.0
2015-12-23 09:55:00,10.59,10.6,10.58,10.6,111180.0,10.1318,10.1413,10.1222,10.1413,111180.0
2015-12-23 10:00:00,10.6,10.63,10.6,10.62,363048.0,10.1413,10.17,10.1413,10.1605,363048.0
2015-12-23 10:05:00,10.61,10.62,10.57,10.57,373548.0,10.1509,10.1605,10.1126,10.1126,373548.0
2015-12-23 10:10:00,10.58,10.61,10.58,10.6,78414.0,10.1222,10.1509,10.1222,10.1413,78414.0
2015-12-23 10:15:00,10.6,10.62,10.59,10.6,140364.0,10.1413,10.1605,10.1318,10.1413,140364.0
2015-12-23 10:20:00,10.6,10.61,10.58,10.58,51864.0,10.1413,10.1509,10.1222,10.1222,51864.0
2015-12-23 10:25:00,10.58,10.59,10.57,10.57,192984.0,10.1222,10.1318,10.1126,10.1126,192984.0
2015-12-23 10:30:00,10.57,10.62,10.57,10.62,278094.0,10.1126,10.1605,10.1126,10.1605,278094.0
2015-12-23 10:35:00,10.62,10.63,10.6,10.62,198174.0,10.1605,10.17,10.1413,10.1605,198174.0
2015-12-23 10:40:00,10.62,10.64,10.62,10.64,234180.0,10.1605,10.1796,10.1605,10.1796,234180.0
2015-12-23 10:45:00,10.64,10.65,10.63,10.63,126138.0,10.1796,10.1892,10.17,10.17,126138.0
2015-12-23 10:50:00,10.65,10.66,10.64,10.66,215718.0,10.1892,10.1987,10.1796,10.1987,215718.0
2015-12-23 10:55:00,10.65,10.67,10.65,10.67,331278.0,10.1892,10.2083,10.1892,10.2083,331278.0
2015-12-23 11:00:00,10.67,10.67,10.65,10.65,170262.0,10.2083,10.2083,10.1892,10.1892,170262.0
2015-12-23 11:05:00,10.65,10.66,10.63,10.64,174138.0,10.1892,10.1987,10.17,10.1796,174138.0
2015-12-23 11:10:00,10.64,10.65,10.63,10.64,109830.0,10.1796,10.1892,10.17,10.1796,109830.0
2015-12-23 11:15:00,10.64,10.66,10.64,10.66,119490.0,10.1796,10.1987,10.1796,10.1987,119490.0
2015-12-23 11:20:00,10.67,10.67,10.63,10.65,187842.0,10.2083,10.2083,10.17,10.1892,187842.0
2015-12-23 11:25:00,10.64,10.66,10.64,10.65,95358.0,10.1796,10.1987,10.1796,10.1892,95358.0
2015-12-23 11:30:00,10.66,10.67,10.65,10.66,602934.0,10.1987,10.2083,10.1892,10.1987,602934.0
2015-12-23 11:35:00,10.66,10.67,10.65,10.65,68358.0,10.1987,10.2083,10.1892,10.1892,68358.0
2015-12-23 11:40:00,10.65,10.67,10.65,10.66,231450.0,10.1892,10.2083,10.1892,10.1987,231450.0
2015-12-23 11:45:00,10.66,10.66,10.65,10.65,25542.0,10.1987,10.1987,10.1892,10.1892,25542.0
2015-12-23 11:50:00,10.65,10.66,10.64,10.64,307884.0,10.1892,10.1987,10.1796,10.1796,307884.0
2015-12-23 11:55:00,10.64,10.67,10.64,10.67,170310.0,10.1796,10.2083,10.1796,10.2083,170310.0
2015-12-23 12:00:00,10.67,10.69,10.67,10.67,212544.0,10.2083,10.2274,10.2083,10.2083,212544.0
2015-12-23 12:05:00,10.68,10.69,10.68,10.69,168180.0,10.2179,10.2274,10.2179,10.2274,168180.0
2015-12-23 12:10:00,10.7,10.71,10.69,10.7,99144.0,10.237,10.2466,10.2274,10.237,99144.0
2015-12-23 12:15:00,10.7,10.7,10.69,10.69,62820.0,10.237,10.237,10.2274,10.2274,62820.0
2015-12-23 12:20:00,10.7,10.72,10.7,10.71,184560.0,10.237,10.2561,10.237,10.2466,184560.0
2015-12-23 12:25:00,10.71,10.72,10.71,10.71,66030.0,10.2466,10.2561,10.2466,10.2466,66030.0
2015-12-23 12:30:00,10.7,10.71,10.7,10.71,26040.0,10.237,10.2466,10.237,10.2466,26040.0
2015-12-23 12:35:00,10.7,10.71,10.69,10.69,76014.0,10.237,10.2466,10.2274,10.2274,76014.0
2015-12-23 12:40:00,10.69,10.69,10.68,10.69,86976.0,10.2274,10.2274,10.2179,10.2274,86976.0
2015-12-23 12:45:00,10.68,10.69,10.67,10.69,227772.0,10.2179,10.2274,10.2083,10.2274,227772.0
2015-12-23 12:50:00,10.69,10.69,10.68,10.68,64308.0,10.2274,10.2274,10.2179,10.2179,64308.0
2015-12-23 12:55:00,10.68,10.7,10.68,10.69,65856.0,10.2179,10.237,10.2179,10.2274,65856.0
2015-12-23 13:00:00,10.69,10.7,10.67,10.68,95754.0,10.2274,10.237,10.2083,10.2179,95754.0
2015-12-23 13:05:00,10.67,10.68,10.67,10.67,77730.0,10.2083,10.2179,10.2083,10.2083,77730.0
2015-12-23 13:10:00,10.67,10.68,10.67,10.68,40182.0,10.2083,10.2179,10.2083,10.2179,40182.0
2015-12-23 13:15:00,10.68,10.68,10.66,10.67,101562.0,10.2179,10.2179,10.1987,10.2083,101562.0
2015-12-23 13:20:00,10.67,10.68,10.67,10.67,66294.0,10.2083,10.2179,10.2083,10.2083,66294.0
2015-12-23 13:25:00,10.67,10.68,10.67,10.67,78000.0,10.2083,10.2179,10.2083,10.2083,78000.0
2015-12-23 13:30:00,10.67,10.68,10.67,10.67,38508.0,10.2083,10.2179,10.2083,10.2083,38508.0
2015-12-23 13:35:00,10.67,10.67,10.64,10.64,220182.0,10.2083,10.2083,10.1796,10.1796,220182.0
2015-12-23 13:40:00,10.64,10.69,10.64,10.68,103050.0,10.1796,10.2274,10.1796,10.2179,103050.0
2015-12-23 13:45:00,10.68,10.69,10.68,10.68,94134.0,10.2179,10.2274,10.2179,10.2179,94134.0
2015-12-23 13:50:00,10.68,10.7,10.68,10.69,58200.0,10.2179,10.237,10.2179,10.2274,58200.0
2015-12-23 13:55:00,10.69,10.7,10.68,10.7,97140.0,10.2274,10.237,10.2179,10.237,97140.0
2015-12-23 14:00:00,10.7,10.71,10.69,10.69,125400.0,10.237,10.2466,10.2274,10.2274,125400.0
2015-12-23 14:05:00,10.69,10.71,10.69,10.71,124050.0,10.2274,10.2466,10.2274,10.2466,124050.0
2015-12-23 14:10:00,10.7,10.72,10.69,10.72,301434.0,10.237,10.2561,10.2274,10.2561,301434.0
2015-12-23 14:15:00,10.72,10.74,10.71,10.72,95802.0,10.2561,10.2753,10.2466,10.2561,95802.0
2015-12-23 14:20:00,10.72,10.74,10.72,10.74,97800.0,10.2561,10.2753,10.2561,10.2753,97800.0
2015-12-23 14:25:00,10.74,10.75,10.73,10.74,112524.0,10.2753,10.2849,10.2657,10.2753,112524.0
2015-12-23 14:30:00,10.74,10.76,10.74,10.76,479274.0,10.2753,10.2944,10.2753,10.2944,479274.0
2015-12-23 14:35:00,10.76,10.78,10.76,10.77,344328.0,10.2944,10.3136,10.2944,10.304,344328.0
2015-12-23 14:40:00,10.77,10.78,10.76,10.76,185304.0,10.304,10.3136,10.2944,10.2944,185304.0
2015-12-23 14:45:00,10.76,10.77,10.75,10.77,135984.0,10.2944,10.304,10.2849,10.304,135984.0
2015-12-23 14:50:00,10.77,10.77,10.75,10.76,105972.0,10.304,10.304,10.2849,10.2944,105972.0
2015-12-23 14:55:00,10.76,10.76,10.75,10.76,113532.0,10.2944,10.2944,10.2849,10.2944,113532.0
2015-12-23 15:00:00,10.76,10.77,10.75,10.75,83760.0,10.2944,10.304,10.2849,10.2849,83760.0
2015-12-23 15:05:00,10.75,10.76,10.74,10.74,234900.0,10.2849,10.2944,10.2753,10.2753,234900.0
2015-12-23 15:10:00,10.74,10.74,10.73,10.74,106992.0,10.2753,10.2753,10.2657,10.2753,106992.0
2015-12-23 15:15:00,10.74,10.75,10.74,10.74,138336.0,10.2753,10.2849,10.2753,10.2753,138336.0
2015-12-23 15:20:00,10.74,10.75,10.74,10.75,116898.0,10.2753,10.2849,10.2753,10.2849,116898.0
2015-12-23 15:25:00,10.75,10.75,10.74,10.74,111966.0,10.2849,10.2849,10.2753,10.2753,111966.0
2015-12-23 15:30:00,10.74,10.74,10.73,10.73,108660.0,10.2753,10.2753,10.2657,10.2657,108660.0
2015-12-23 15:35:00,10.73,10.73,10.7,10.72,161886.0,10.2657,10.2657,10.237,10.2561,161886.0
2015-12-23 15:40:00,10.72,10.75,10.72,10.74,143694.0,10.2561,10.2849,10.2561,10.2753,143694.0
2015-12-23 15:45:00,10.75,10.76,10.74,10.74,149478.0,10.2849,10.2944,10.2753,10.2753,149478.0
2015-12-23 15:50:00,10.75,10.77,10.74,10.77,191352.0,10.2849,10.304,10.2753,10.304,191352.0
2015-12-23 15:55:00,10.76,10.78,10.75,10.77,717612.0,10.2944,10.3136,10.2849,10.304,717612.0
2015-12-24 09:30:00,10.72,10.77,10.72,10.76,237228.0,10.2561,10.304,10.2561,10.2944,237228.0
2015-12-24 09:35:00,10.76,10.78,10.74,10.74,237156.0,10.2944,10.3136,10.2753,10.2753,237156.0
2015-12-24 09:40:00,10.74,10.75,10.72,10.73,424122.0,10.2753,10.2849,10.2561,10.2657,424122.0
2015-12-24 09:45:00,10.74,10.74,10.72,10.72,136314.0,10.2753,10.2753,10.2561,10.2561,136314.0
2015-12-24 09:50:00,10.72,10.75,10.72,10.73,90882.0,10.2561,10.2849,10.2561,10.2657,90882.0
2015-12-24 09:55:00,10.72,10.72,10.71,10.71,129804.0,10.2561,10.2561,10.2466,10.2466,129804.0
2015-12-24 10:00:00,10.7,10.71,10.68,10.68,174618.0,10.237,10.2466,10.2179,10.2179,174618.0
2015-12-24 10:05:00,10.69,10.71,10.69,10.7,90390.0,10.2274,10.2466,10.2274,10.237,90390.0
2015-12-24 10:10:00,10.69,10.71,10.69,10.71,149094.0,10.2274,10.2466,10.2274,10.2466,149094.0
2015-12-24 10:15:00,10.7,10.73,10.69,10.73,34230.0,10.237,10.2657,10.2274,10.2657,34230.0
2015-12-24 10:20:00,10.73,10.73,10.7,10.73,92130.0,10.2657,10.2657,10.237,10.2657,92130.0
2015-12-24 10:25:00,10.73,10.74,10.73,10.74,62160.0,10.2657,10.2753,10.2657,10.2753,62160.0
2015-12-24 10:30:00,10.74,10.74,10.71,10.72,166428.0,10.2753,10.2753,10.2466,10.2561,166428.0
2015-12-24 10:35:00,10.72,10.72,10.71,10.71,74760.0,10.2561,10.2561,10.2466,10.2466,74760.0
2015-12-24 10:40:00,10.71,10.72,10.7,10.72,36510.0,10.2466,10.2561,10.237,10.2561,36510.0
2015-12-24 10:45:00,10.72,10.73,10.72,10.73,39198.0,10.2561,10.2657,10.2561,10.2657,39198.0
2015-12-24 10:50:00,10.73,10.74,10.72,10.73,70512.0,10.2657,10.2753,10.2561,10.2657,70512.0
2015-12-24 10:55:00,10.72,10.74,10.72,10.74,28440.0,10.2561,10.2753,10.2561,10.2753,28440.0
2015-12-24 11:00:00,10.74,10.74,10.72,10.73,36300.0,10.2753,10.2753,10.2561,10.2657,36300.0
2015-12-24 11:05:00,10.73,10.74,10.72,10.74,65160.0,10.2657,10.2753,10.2561,10.2753,65160.0
2015-12-24 11:10:00,10.75,10.75,10.73,10.74,59160.0,10.2849,10.2849,10.2657,10.2753,59160.0
2015-12-24 11:15:00,10.73,10.73,10.72,10.72,43734.0,10.2657,10.2657,10.2561,10.2561,43734.0
2015-12-24 11:20:00,10.73,10.74,10.72,10.74,35016.0,10.2657,10.2753,10.2561,10.2753,35016.0
2015-12-24 11:25:00,10.73,10.74,10.73,10.74,78276.0,10.2657,10.2753,10.2657,10.2753,78276.0
2015-12-24 11:30:00,10.74,10.75,10.73,10.73,68448.0,10.2753,10.2849,10.2657,10.2657,68448.0
2015-12-24 11:35:00,10.73,10.73,10.72,10.73,67200.0,10.2657,10.2657,10.2561,10.2657,67200.0
2015-12-24 11:40:00,10.73,10.74,10.73,10.74,47412.0,10.2657,10.2753,10.2657,10.2753,47412.0
2015-12-24 11:45:00,10.74,10.77,10.74,10.77,198846.0,10.2753,10.304,10.2753,10.304,198846.0
2015-12-24 11:50:00,10.77,10.77,10.76,10.77,84360.0,10.304,10.304,10.2944,10.304,84360.0
2015-12-24 11:55:00,10.77,10.78,10.77,10.78,108024.0,10.304,10.3136,10.304,10.3136,108024.0
2015-12-24 12:00:00,10.77,10.78,10.77,10.77,70920.0,10.304,10.3136,10.304,10.304,70920.0
2015-12-24 12:05:00,10.77,10.78,10.76,10.77,49428.0,10.304,10.3136,10.2944,10.304,49428.0
2015-12-24 12:10:00,10.77,10.78,10.77,10.77,69060.0,10.304,10.3136,10.304,10.304,69060.0
2015-12-24 12:15:00,10.78,10.79,10.77,10.79,264444.0,10.3136,10.3231,10.304,10.3231,264444.0
2015-12-24 12:20:00,10.79,10.8,10.79,10.8,77490.0,10.3231,10.3327,10.3231,10.3327,77490.0
2015-12-24 12:25:00,10.8,10.81,10.79,10.81,41718.0,10.3327,10.3423,10.3231,10.3423,41718.0
2015-12-24 12:30:00,10.81,10.82,10.81,10.81,351810.0,10.3423,10.3518,10.3423,10.3423,351810.0
2015-12-24 12:35:00,10.81,10.82,10.8,10.81,113574.0,10.3423,10.3518,10.3327,10.3423,113574.0
2015-12-24 12:40:00,10.8,10.81,10.8,10.81,32106.0,10.3327,10.3423,10.3327,10.3423,32106.0
2015-12-24 12:45:00,10.81,10.81,10.78,10.78,143082.0,10.3423,10.3423,10.3136,10.3136,143082.0
2015-12-24 12:50:00,10.78,10.78,10.76,10.76,230532.0,10.3136,10.3136,10.2944,10.2944,230532.0
2015-12-24 12:55:00,10.77,10.77,10.7,10.7,665580.0,10.304,10.304,10.237,10.237,665580.0
2015-12-28 09:30:00,10.58,10.61,10.56,10.58,791376.0,10.1222,10.1509,10.1031,10.1222,791376.0
2015-12-28 09:35:00,10.58,10.58,10.54,10.56,504504.0,10.1222,10.1222,10.0839,10.1031,504504.0
2015-12-28 09:40:00,10.56,10.61,10.55,10.61,199944.0,10.1031,10.1509,10.0935,10.1509,199944.0
2015-12-28 09:45:00,10.61,10.62,10.59,10.6,122748.0,10.1509,10.1605,10.1318,10.1413,122748.0
2015-12-28 09:50:00,10.6,10.6,10.58,10.58,54516.0,10.1413,10.1413,10.1222,10.1222,54516.0
2015-12-28 09:55:00,10.57,10.59,10.56,10.57,149346.0,10.1126,10.1318,10.1031,10.1126,149346.0
2015-12-28 10:00:00,10.57,10.57,10.49,10.49,830766.0,10.1126,10.1126,10.0361,10.0361,830766.0
2015-12-28 10:05:00,10.49,10.52,10.49,10.51,266448.0,10.0361,10.0648,10.0361,10.0552,266448.0
2015-12-28 10:10:00,10.51,10.52,10.49,10.49,423780.0,10.0552,10.0648,10.0361,10.0361,423780.0
2015-12-28 10:15:00,10.49,10.51,10.49,10.51,100110.0,10.0361,10.0552,10.0361,10.0552,100110.0
2015-12-28 10:20:00,10.5,10.52,10.49,10.51,137634.0,10.0457,10.0648,10.0361,10.0552,137634.0
2015-12-28 10:25:00,10.5,10.53,10.5,10.52,149802.0,10.0457,10.0744,10.0457,10.0648,149802.0
2015-12-28 10:30:00,10.52,10.52,10.51,10.52,110706.0,10.0648,10.0648,10.0552,10.0648,110706.0
2015-12-28 10:35:00,10.51,10.53,10.51,10.51,69198.0,10.0552,10.0744,10.0552,10.0552,69198.0
2015-12-28 10:40:00,10.51,10.52,10.51,10.52,33960.0,10.0552,10.0648,10.0552,10.0648,33960.0
2015-12-28 10:45:00,10.51,10.52,10.46,10.47,270624.0,10.0552,10.0648,10.0074,10.017,270624.0
2015-12-28 10:50:00,10.47,10.47,10.45,10.47,155100.0,10.017,10.017,9.9978,10.017,155100.0
2015-12-28 10:55:00,10.46,10.47,10.45,10.47,93084.0,10.0074,10.017,9.9978,10.017,93084.0
2015-12-28 11:00:00,10.46,10.49,10.46,10.48,222012.0,10.0074,10.0361,10.0074,10.0265,222012.0
2015-12-28 11:05:00,10.48,10.49,10.47,10.49,33276.0,10.0265,10.0361,10.017,10.0361,33276.0
2015-12-28 11:10:00,10.49,10.51,10.49,10.5,77436.0,10.0361,10.0552,10.0361,10.0457,77436.0
2015-12-28 11:15:00,10.5,10.51,10.49,10.51,25728.0,10.0457,10.0552,10.0361,10.0552,25728.0
2015-12-28 11:20:00,10.51,10.52,10.49,10.5,56112.0,10.0552,10.0648,10.0361,10.0457,56112.0
2015-12-28 11:25:00,10.49,10.51,10.49,10.49,18900.0,10.0361,10.0552,10.0361,10.0361,18900.0
2015-12-28 11:30:00,10.49,10.49,10.48,10.49,28800.0,10.0361,10.0361,10.0265,10.0361,28800.0
2015-12-28 11:35:00,10.49,10.53,10.49,10.51,70680.0,10.0361,10.0744,10.0361,10.0552,70680.0
2015-12-28 11:40:00,10.51,10.53,10.51,10.53,54522.0,10.0552,10.0744,10.0552,10.0744,54522.0
2015-12-28 11:45:00,10.53,10.54,10.52,10.53,89400.0,10.0744,10.0839,10.0648,10.0744,89400.0
2015-12-28 11:50:00,10.53,10.56,10.53,10.55,243660.0,10.0744,10.1031,10.0744,10.0935,243660.0
2015-12-28 11:55:00,10.56,10.56,10.53,10.53,130278.0,10.1031,10.1031,10.0744,10.0744,130278.0
2015-12-28 12:00:00,10.53,10.56,10.53,10.55,30900.0,10.0744,10.1031,10.0744,10.0935,30900.0
2015-12-28 12:05:00,10.56,10.56,10.55,10.56,77700.0,10.1031,10.1031,10.0935,10.1031,77700.0
2015-12-28 12:10:00,10.56,10.56,10.53,10.53,55920.0,10.1031,10.1031,10.0744,10.0744,55920.0
2015-12-28 12:15:00,10.53,10.55,10.53,10.54,41100.0,10.0744,10.0935,10.0744,10.0839,41100.0
2015-12-28 12:20:00,10.54,10.54,10.51,10.52,92598.0,10.0839,10.0839,10.0552,10.0648,92598.0
2015-12-28 12:25:00,10.53,10.55,10.53,10.54,1995462.0,10.0744,10.0935,10.0744,10.0839,1995462.0
2015-12-28 12:30:00,10.55,10.55,10.53,10.54,47844.0,10.0935,10.0935,10.0744,10.0839,47844.0
2015-12-28 12:35:00,10.54,10.54,10.53,10.54,39000.0,10.0839,10.0839,10.0744,10.0839,39000.0
2015-12-28 12:40:00,10.54,10.54,10.53,10.54,60252.0,10.0839,10.0839,10.0744,10.0839,60252.0
2015-12-28 12:45:00,10.53,10.54,10.52,10.54,31800.0,10.0744,10.0839,10.0648,10.0839,31800.0
2015-12-28 12:50:00,10.54,10.55,10.54,10.55,52560.0,10.0839,10.0935,10.0839,10.0935,52560.0
2015-12-28 12:55:00,10.54,10.55,10.52,10.53,22590.0,10.0839,10.0935,10.0648,10.0744,22590.0
2015-12-28 13:00:00,10.53,10.55,10.53,10.54,78300.0,10.0744,10.0935,10.0744,10.0839,78300.0
2015-12-28 13:05:00,10.54,10.55,10.54,10.55,36600.0,10.0839,10.0935,10.0839,10.0935,36600.0
2015-12-28 13:10:00,10.55,10.59,10.55,10.59,145962.0,10.0935,10.1318,10.0935,10.1318,145962.0
2015-12-28 13:15:00,10.59,10.61,10.59,10.61,99900.0,10.1318,10.1509,10.1318,10.1509,99900.0
2015-12-28 13:20:00,10.61,10.62,10.59,10.6,218886.0,10.1509,10.1605,10.1318,10.1413,218886.0
2015-12-28 13:25:00,10.6,10.6,10.59,10.6,29190.0,10.1413,10.1413,10.1318,10.1413,29190.0
2015-12-28 13:30:00,10.61,10.65,10.61,10.63,193824.0,10.1509,10.1892,10.1509,10.17,193824.0
2015-12-28 13:35:00,10.63,10.63,10.61,10.61,869526.0,10.17,10.17,10.1509,10.1509,869526.0
2015-12-28 13:40:00,10.62,10.63,10.59,10.59,176772.0,10.1605,10.17,10.1318,10.1318,176772.0
2015-12-28 13:45:00,10.6,10.61,10.59,10.59,43464.0,10.1413,10.1509,10.1318,10.1318,43464.0
2015-12-28 13:50:00,10.6,10.61,10.56,10.57,82020.0,10.1413,10.1509,10.1031,10.1126,82020.0
2015-12-28 13:55:00,10.57,10.58,10.57,10.57,176244.0,10.1126,10.1222,10.1126,10.1126,176244.0
2015-12-28 14:00:00,10.57,10.59,10.57,10.58,177912.0,10.1126,10.1318,10.1126,10.1222,177912.0
2015-12-28 14:05:00,10.59,10.59,10.58,10.59,78270.0,10.1318,10.1318,10.1222,10.1318,78270.0
2015-12-28 14:10:00,10.59,10.59,10.57,10.58,79374.0,10.1318,10.1318,10.1126,10.1222,79374.0
2015-12-28 14:15:00,10.57,10.59,10.56,10.59,221346.0,10.1126,10.1318,10.1031,10.1318,221346.0
2015-12-28 14:20:00,10.59,10.6,10.58,10.58,90816.0,10.1318,10.1413,10.1222,10.1222,90816.0
2015-12-28 14:25:00,10.59,10.61,10.59,10.61,185388.0,10.1318,10.1509,10.1318,10.1509,185388.0
2015-12-28 14:30:00,10.61,10.61,10.59,10.59,49806.0,10.1509,10.1509,10.1318,10.1318,49806.0
2015-12-28 14:35:00,10.59,10.6,10.59,10.6,31896.0,10.1318,10.1413,10.1318,10.1413,31896.0
2015-12-28 14:40:00,10.6,10.61,10.6,10.61,27738.0,10.1413,10.1509,10.1413,10.1509,27738.0
2015-12-28 14:45:00,10.62,10.62,10.58,10.61,39600.0,10.1605,10.1605,10.1222,10.1509,39600.0
2015-12-28 14:50:00,10.61,10.62,10.61,10.62,14178.0,10.1509,10.1605,10.1509,10.1605,14178.0
2015-12-28 14:55:00,10.61,10.62,10.61,10.61,31752.0,10.1509,10.1605,10.1509,10.1509,31752.0
2015-12-28 15:00:00,10.62,10.62,10.6,10.61,71616.0,10.1605,10.1605,10.1413,10.1509,71616.0
2015-12-28 15:05:00,10.6,10.62,10.6,10.61,85248.0,10.1413,10.1605,10.1413,10.1509,85248.0
2015-12-28 15:10:00,10.62,10.62,10.6,10.61,66060.0,10.1605,10.1605,10.1413,10.1509,66060.0
2015-12-28 15:15:00,10.61,10.61,10.58,10.58,70044.0,10.1509,10.1509,10.1222,10.1222,70044.0
2015-12-28 15:20:00,10.58,10.63,10.58,10.63,200172.0,10.1222,10.17,10.1222,10.17,200172.0
2015-12-28 15:25:00,10.63,10.63,10.62,10.63,392700.0,10.17,10.17,10.1605,10.17,392700.0
2015-12-28 15:30:00,10.63,10.64,10.62,10.64,81954.0,10.17,10.1796,10.1605,10.1796,81954.0
2015-12-28 15:35:00,10.63,10.63,10.62,10.63,61608.0,10.17,10.17,10.1605,10.17,61608.0
2015-12-28 15:40:00,10.63,10.64,10.62,10.62,111798.0,10.17,10.1796,10.1605,10.1605,111798.0
2015-12-28 15:45:00,10.62,10.62,10.61,10.62,67410.0,10.1605,10.1605,10.1509,10.1605,67410.0
2015-12-28 15:50:00,10.62,10.64,10.62,10.64,81708.0,10.1605,10.1796,10.1605,10.1796,81708.0
2015-12-28 15:55:00,10.63,10.65,10.63,10.64,524712.0,10.17,10.1892,10.17,10.1796,524712.0
2015-12-29 09:30:00,10.84,10.9,10.84,10.9,1131660.0,10.371,10.4284,10.371,10.4284,1131660.0
2015-12-29 09:35:00,10.9,10.92,10.89,10.92,551154.0,10.4284,10.4475,10.4188,10.4475,551154.0
2015-12-29 09:40:00,10.92,10.92,10.89,10.92,917652.0,10.4475,10.4475,10.4188,10.4475,917652.0
2015-12-29 09:45:00,10.92,10.93,10.9,10.92,381846.0,10.4475,10.4571,10.4284,10.4475,381846.0
2015-12-29 09:50:00,10.92,10.92,10.9,10.91,137100.0,10.4475,10.4475,10.4284,10.4379,137100.0
2015-12-29 09:55:00,10.91,10.92,10.9,10.92,199530.0,10.4379,10.4475,10.4284,10.4475,199530.0
2015-12-29 10:00:00,10.93,10.95,10.93,10.94,444654.0,10.4571,10.4762,10.4571,10.4666,444654.0
2015-12-29 10:05:00,10.95,10.96,10.94,10.94,268758.0,10.4762,10.4858,10.4666,10.4666,268758.0
2015-12-29 10:10:00,10.94,10.95,10.93,10.93,216690.0,10.4666,10.4762,10.4571,10.4571,216690.0
2015-12-29 10:15:00,10.93,10.94,10.92,10.94,515514.0,10.4571,10.4666,10.4475,10.4666,515514.0
2015-12-29 10:20:00,10.94,10.95,10.93,10.94,74322.0,10.4666,10.4762,10.4571,10.4666,74322.0
2015-12-29 10:25:00,10.94,10.95,10.93,10.95,91764.0,10.4666,10.4762,10.4571,10.4762,91764.0
2015-12-29 10:30:00,10.95,10.96,10.93,10.93,419808.0,10.4762,10.4858,10.4571,10.4571,419808.0
2015-12-29 10:35:00,10.93,10.93,10.92,10.92,54150.0,10.4571,10.4571,10.4475,10.4475,54150.0
2015-12-29 10:40:00,10.92,10.94,10.92,10.93,126540.0,10.4475,10.4666,10.4475,10.4571,126540.0
2015-12-29 10:45:00,10.94,10.94,10.93,10.93,108360.0,10.4666,10.4666,10.4571,10.4571,108360.0
2015-12-29 10:50:00,10.92,10.93,10.91,10.93,133098.0,10.4475,10.4571,10.4379,10.4571,133098.0
2015-12-29 10:55:00,10.93,10.94,10.92,10.92,74352.0,10.4571,10.4666,10.4475,10.4475,74352.0
2015-12-29 11:00:00,10.92,10.93,10.92,10.93,70518.0,10.4475,10.4571,10.4475,10.4571,70518.0
2015-12-29 11:05:00,10.93,10.95,10.93,10.94,80184.0,10.4571,10.4762,10.4571,10.4666,80184.0
2015-12-29 11:10:00,10.94,10.95,10.93,10.93,36534.0,10.4666,10.4762,10.4571,10.4571,36534.0
2015-12-29 11:15:00,10.92,10.95,10.92,10.95,70830.0,10.4475,10.4762,10.4475,10.4762,70830.0
2015-12-29 11:20:00,10.95,10.95,10.94,10.95,35634.0,10.4762,10.4762,10.4666,10.4762,35634.0
2015-12-29 11:25:00,10.94,10.95,10.94,10.94,34200.0,10.4666,10.4762,10.4666,10.4666,34200.0
2015-12-29 11:30:00,10.94,10.97,10.94,10.96,353694.0,10.4666,10.4953,10.4666,10.4858,353694.0
2015-12-29 11:35:00,10.96,10.97,10.94,10.94,90876.0,10.4858,10.4953,10.4666,10.4666,90876.0
2015-12-29 11:40:00,10.94,10.94,10.92,10.92,73620.0,10.4666,10.4666,10.4475,10.4475,73620.0
2015-12-29 11:45:00,10.92,10.92,10.89,10.89,380694.0,10.4475,10.4475,10.4188,10.4188,380694.0
2015-12-29 11:50:00,10.89,10.9,10.88,10.9,79188.0,10.4188,10.4284,10.4092,10.4284,79188.0
2015-12-29 11:55:00,10.9,10.91,10.89,10.91,71484.0,10.4284,10.4379,10.4188,10.4379,71484.0
2015-12-29 12:00:00,10.91,10.92,10.91,10.92,62358.0,10.4379,10.4475,10.4379,10.4475,62358.0
2015-12-29 12:05:00,10.92,10.92,10.9,10.91,96252.0,10.4475,10.4475,10.4284,10.4379,96252.0
2015-12-29 12:10:00,10.91,10.92,10.91,10.92,67800.0,10.4379,10.4475,10.4379,10.4475,67800.0
2015-12-29 12:15:00,10.92,10.93,10.92,10.93,90060.0,10.4475,10.4571,10.4475,10.4571,90060.0
2015-12-29 12:20:00,10.94,10.95,10.94,10.94,49800.0,10.4666,10.4762,10.4666,10.4666,49800.0
2015-12-29 12:25:00,10.95,10.95,10.93,10.93,77184.0,10.4762,10.4762,10.4571,10.4571,77184.0
2015-12-29 12:30:00,10.93,10.94,10.92,10.92,56100.0,10.4571,10.4666,10.4475,10.4475,56100.0
2015-12-29 12:35:00,10.93,10.94,10.92,10.93,67410.0,10.4571,10.4666,10.4475,10.4571,67410.0
2015-12-29 12:40:00,10.94,10.95,10.93,10.94,33828.0,10.4666,10.4762,10.4571,10.4666,33828.0
2015-12-29 12:45:00,10.94,10.94,10.92,10.92,24600.0,10.4666,10.4666,10.4475,10.4475,24600.0
2015-12-29 12:50:00,10.93,10.94,10.92,10.93,19812.0,10.4571,10.4666,10.4475,10.4571,19812.0
2015-12-29 12:55:00,10.92,10.94,10.92,10.94,20718.0,10.4475,10.4666,10.4475,10.4666,20718.0
2015-12-29 13:00:00,10.94,10.95,10.93,10.94,26376.0,10.4666,10.4762,10.4571,10.4666,26376.0
2015-12-29 13:05:00,10.95,10.95,10.94,10.95,68994.0,10.4762,10.4762,10.4666,10.4762,68994.0
2015-12-29 13:10:00,10.95,10.95,10.94,10.94,53508.0,10.4762,10.4762,10.4666,10.4666,53508.0
2015-12-29 13:15:00,10.95,10.98,10.95,10.97,364134.0,10.4762,10.5049,10.4762,10.4953,364134.0
2015-12-29 13:20:00,10.97,10.98,10.96,10.97,233118.0,10.4953,10.5049,10.4858,10.4953,233118.0
2015-12-29 13:25:00,10.97,10.97,10.96,10.97,74982.0,10.4953,10.4953,10.4858,10.4953,74982.0
2015-12-29 13:30:00,10.96,10.96,10.95,10.95,33768.0,10.4858,10.4858,10.4762,10.4762,33768.0
2015-12-29 13:35:00,10.95,10.96,10.95,10.95,33762.0,10.4762,10.4858,10.4762,10.4762,33762.0
2015-12-29 13:40:00,10.96,10.98,10.96,10.98,349956.0,10.4858,10.5049,10.4858,10.5049,349956.0
2015-12-29 13:45:00,10.98,10.98,10.97,10.98,65124.0,10.5049,10.5049,10.4953,10.5049,65124.0
2015-12-29 13:50:00,10.98,10.99,10.98,10.98,195912.0,10.5049,10.5145,10.5049,10.5049,195912.0
2015-12-29 13:55:00,10.99,11.01,10.99,11.0,376848.0,10.5145,10.5336,10.5145,10.524,376848.0
2015-12-29 14:00:00,11.0,11.0,10.99,11.0,27600.0,10.524,10.524,10.5145,10.524,27600.0
2015-12-29 14:05:00,11.0,11.02,11.0,11.0,198966.0,10.524,10.5432,10.524,10.524,198966.0
2015-12-29 14:10:00,11.01,11.01,10.99,10.99,23850.0,10.5336,10.5336,10.5145,10.5145,23850.0
2015-12-29 14:15:00,10.99,11.0,10.99,11.0,27030.0,10.5145,10.524,10.5145,10.524,27030.0
2015-12-29 14:20:00,10.99,11.01,10.99,11.0,857652.0,10.5145,10.5336,10.5145,10.524,857652.0
2015-12-29 14:25:00,11.0,11.01,10.99,11.01,358398.0,10.524,10.5336,10.5145,10.5336,358398.0
2015-12-29 14:30:00,11.01,11.01,10.98,10.99,156288.0,10.5336,10.5336,10.5049,10.5145,156288.0
2015-12-29 14:35:00,10.98,10.99,10.98,10.99,70764.0,10.5049,10.5145,10.5049,10.5145,70764.0
2015-12-29 14:40:00,10.99,10.99,10.98,10.99,77178.0,10.5145,10.5145,10.5049,10.5145,77178.0
2015-12-29 14:45:00,10.99,11.0,10.99,10.99,165738.0,10.5145,10.524,10.5145,10.5145,165738.0
2015-12-29 14:50:00,11.0,11.01,10.99,11.01,138744.0,10.524,10.5336,10.5145,10.5336,138744.0
2015-12-29 14:55:00,11.01,11.02,10.99,11.02,402810.0,10.5336,10.5432,10.5145,10.5432,402810.0
2015-12-29 15:00:00,11.01,11.03,11.01,11.02,117678.0,10.5336,10.5527,10.5336,10.5432,117678.0
2015-12-29 15:05:00,11.02,11.03,11.02,11.03,518508.0,10.5432,10.5527,10.5432,10.5527,518508.0
2015-12-29 15:10:00,11.03,11.04,11.02,11.03,113370.0,10.5527,10.5623,10.5432,10.5527,113370.0
2015-12-29 15:15:00,11.03,11.04,11.02,11.03,272382.0,10.5527,10.5623,10.5432,10.5527,272382.0
2015-12-29 15:20:00,11.03,11.03,11.01,11.02,132006.0,10.5527,10.5527,10.5336,10.5432,132006.0
2015-12-29 15:25:00,11.02,11.02,11.01,11.02,95340.0,10.5432,10.5432,10.5336,10.5432,95340.0
2015-12-29 15:30:00,11.02,11.03,10.99,10.99,217080.0,10.5432,10.5527,10.5145,10.5145,217080.0
2015-12-29 15:35:00,10.99,11.0,10.98,10.98,200082.0,10.5145,10.524,10.5049,10.5049,200082.0
2015-12-29 15:40:00,10.98,10.99,10.96,10.98,427458.0,10.5049,10.5145,10.4858,10.5049,427458.0
2015-12-29 15:45:00,10.99,11.0,10.98,10.99,136464.0,10.5145,10.524,10.5049,10.5145,136464.0
2015-12-29 15:50:00,10.99,11.0,10.98,10.99,255174.0,10.5145,10.524,10.5049,10.5145,255174.0
2015-12-29 15:55:00,10.99,11.01,10.98,10.99,958188.0,10.5145,10.5336,10.5049,10.5145,958188.0
2015-12-30 09:30:00,10.95,10.95,10.9,10.9,264684.0,10.4762,10.4762,10.4284,10.4284,264684.0
2015-12-30 09:35:00,10.9,10.92,10.88,10.9,278646.0,10.4284,10.4475,10.4092,10.4284,278646.0
2015-12-30 09:40:00,10.9,10.91,10.88,10.89,115380.0,10.4284,10.4379,10.4092,10.4188,115380.0
2015-12-30 09:45:00,10.88,10.91,10.88,10.89,111456.0,10.4092,10.4379,10.4092,10.4188,111456.0
2015-12-30 09:50:00,10.88,10.9,10.88,10.9,50760.0,10.4092,10.4284,10.4092,10.4284,50760.0
2015-12-30 09:55:00,10.9,10.91,10.89,10.9,77706.0,10.4284,10.4379,10.4188,10.4284,77706.0
2015-12-30 10:00:00,10.91,10.93,10.9,10.93,106578.0,10.4379,10.4571,10.4284,10.4571,106578.0
2015-12-30 10:05:00,10.93,10.94,10.91,10.91,103404.0,10.4571,10.4666,10.4379,10.4379,103404.0
2015-12-30 10:10:00,10.91,10.92,10.89,10.91,51822.0,10.4379,10.4475,10.4188,10.4379,51822.0
2015-12-30 10:15:00,10.91,10.92,10.9,10.9,34620.0,10.4379,10.4475,10.4284,10.4284,34620.0
2015-12-30 10:20:00,10.89,10.9,10.86,10.87,251934.0,10.4188,10.4284,10.3901,10.3997,251934.0
2015-12-30 10:25:00,10.87,10.88,10.85,10.86,101358.0,10.3997,10.4092,10.3805,10.3901,101358.0
2015-12-30 10:30:00,10.85,10.88,10.84,10.87,315468.0,10.3805,10.4092,10.371,10.3997,315468.0
2015-12-30 10:35:00,10.87,10.87,10.85,10.86,35628.0,10.3997,10.3997,10.3805,10.3901,35628.0
2015-12-30 10:40:00,10.86,10.89,10.85,10.89,96696.0,10.3901,10.4188,10.3805,10.4188,96696.0
2015-12-30 10:45:00,10.89,10.89,10.88,10.88,100284.0,10.4188,10.4188,10.4092,10.4092,100284.0
2015-12-30 10:50:00,10.88,10.9,10.88,10.9,72690.0,10.4092,10.4284,10.4092,10.4284,72690.0
2015-12-30 10:55:00,10.89,10.9,10.89,10.89,66000.0,10.4188,10.4284,10.4188,10.4188,66000.0
2015-12-30 11:00:00,10.89,10.91,10.89,10.9,56460.0,10.4188,10.4379,10.4188,10.4284,56460.0
2015-12-30 11:05:00,10.9,10.92,10.9,10.92,136488.0,10.4284,10.4475,10.4284,10.4475,136488.0
2015-12-30 11:10:00,10.91,10.92,10.9,10.91,28470.0,10.4379,10.4475,10.4284,10.4379,28470.0
2015-12-30 11:15:00,10.92,10.92,10.89,10.89,53178.0,10.4475,10.4475,10.4188,10.4188,53178.0
2015-12-30 11:20:00,10.89,10.91,10.89,10.9,19200.0,10.4188,10.4379,10.4188,10.4284,19200.0
2015-12-30 11:25:00,10.89,10.91,10.87,10.91,164106.0,10.4188,10.4379,10.3997,10.4379,164106.0
2015-12-30 11:30:00,10.9,10.9,10.88,10.89,59760.0,10.4284,10.4284,10.4092,10.4188,59760.0
2015-12-30 11:35:00,10.89,10.9,10.88,10.88,26700.0,10.4188,10.4284,10.4092,10.4092,26700.0
2015-12-30 11:40:00,10.88,10.89,10.88,10.88,110148.0,10.4092,10.4188,10.4092,10.4092,110148.0
2015-12-30 11:45:00,10.87,10.88,10.87,10.87,33942.0,10.3997,10.4092,10.3997,10.3997,33942.0
2015-12-30 11:50:00,10.88,10.89,10.88,10.88,162546.0,10.4092,10.4188,10.4092,10.4092,162546.0
2015-12-30 11:55:00,10.89,10.89,10.87,10.88,45912.0,10.4188,10.4188,10.3997,10.4092,45912.0
2015-12-30 12:00:00,10.88,10.89,10.88,10.88,16590.0,10.4092,10.4188,10.4092,10.4092,16590.0
2015-12-30 12:05:00,10.88,10.9,10.88,10.9,85800.0,10.4092,10.4284,10.4092,10.4284,85800.0
2015-12-30 12:10:00,10.9,10.9,10.88,10.89,30240.0,10.4284,10.4284,10.4092,10.4188,30240.0
2015-12-30 12:15:00,10.89,10.89,10.88,10.89,15108.0,10.4188,10.4188,10.4092,10.4188,15108.0
2015-12-30 12:20:00,10.89,10.89,10.87,10.87,17400.0,10.4188,10.4188,10.3997,10.3997,17400.0
2015-12-30 12:25:00,10.88,10.88,10.88,10.88,58038.0,10.4092,10.4092,10.4092,10.4092,58038.0
2015-12-30 12:30:00,10.88,10.88,10.88,10.88,20700.0,10.4092,10.4092,10.4092,10.4092,20700.0
2015-12-30 12:35:00,10.88,10.88,10.87,10.87,126120.0,10.4092,10.4092,10.3997,10.3997,126120.0
2015-12-30 12:40:00,10.87,10.87,10.85,10.87,99690.0,10.3997,10.3997,10.3805,10.3997,99690.0
2015-12-30 12:45:00,10.87,10.87,10.87,10.87,99864.0,10.3997,10.3997,10.3997,10.3997,99864.0
2015-12-30 12:50:00,10.87,10.87,10.86,10.87,39864.0,10.3997,10.3997,10.3901,10.3997,39864.0
2015-12-30 12:55:00,10.87,10.87,10.86,10.87,14640.0,10.3997,10.3997,10.3901,10.3997,14640.0
2015-12-30 13:00:00,10.87,10.88,10.87,10.88,79698.0,10.3997,10.4092,10.3997,10.4092,79698.0
2015-12-30 13:05:00,10.87,10.87,10.87,10.87,4800.0,10.3997,10.3997,10.3997,10.3997,4800.0
2015-12-30 13:10:00,10.87,10.87,10.85,10.87,145800.0,10.3997,10.3997,10.3805,10.3997,145800.0
2015-12-30 13:15:00,10.87,10.87,10.86,10.87,29256.0,10.3997,10.3997,10.3901,10.3997,29256.0
2015-12-30 13:20:00,10.85,10.86,10.84,10.84,105210.0,10.3805,10.3901,10.371,10.371,105210.0
2015-12-30 13:25:00,10.85,10.87,10.85,10.87,10230.0,10.3805,10.3997,10.3805,10.3997,10230.0
2015-12-30 13:30:00,10.87,10.88,10.87,10.88,61800.0,10.3997,10.4092,10.3997,10.4092,61800.0
2015-12-30 13:35:00,10.88,10.88,10.87,10.88,98790.0,10.4092,10.4092,10.3997,10.4092,98790.0
2015-12-30 13:40:00,10.87,10.9,10.87,10.9,62676.0,10.3997,10.4284,10.3997,10.4284,62676.0
2015-12-30 13:45:00,10.89,10.9,10.89,10.9,25470.0,10.4188,10.4284,10.4188,10.4284,25470.0
2015-12-30 13:50:00,10.9,10.9,10.89,10.89,77400.0,10.4284,10.4284,10.4188,10.4188,77400.0
2015-12-30 13:55:00,10.9,10.9,10.89,10.89,11400.0,10.4284,10.4284,10.4188,10.4188,11400.0
2015-12-30 14:00:00,10.88,10.9,10.88,10.89,34098.0,10.4092,10.4284,10.4092,10.4188,34098.0
2015-12-30 14:05:00,10.88,10.89,10.88,10.88,76668.0,10.4092,10.4188,10.4092,10.4092,76668.0
2015-12-30 14:10:00,10.88,10.9,10.88,10.9,43200.0,10.4092,10.4284,10.4092,10.4284,43200.0
2015-12-30 14:15:00,10.9,10.9,10.9,10.9,8400.0,10.4284,10.4284,10.4284,10.4284,8400.0
2015-12-30 14:20:00,10.9,10.9,10.88,10.88,165180.0,10.4284,10.4284,10.4092,10.4092,165180.0
2015-12-30 14:25:00,10.88,10.88,10.88,10.88,19380.0,10.4092,10.4092,10.4092,10.4092,19380.0
2015-12-30 14:30:00,10.88,10.88,10.88,10.88,44448.0,10.4092,10.4092,10.4092,10.4092,44448.0
2015-12-30 14:35:00,10.88,10.88,10.87,10.88,62388.0,10.4092,10.4092,10.3997,10.4092,62388.0
2015-12-30 14:40:00,10.88,10.88,10.86,10.87,45072.0,10.4092,10.4092,10.3901,10.3997,45072.0
2015-12-30 14:45:00,10.87,10.88,10.87,10.88,20490.0,10.3997,10.4092,10.3997,10.4092,20490.0
2015-12-30 14:50:00,10.87,10.87,10.86,10.87,173910.0,10.3997,10.3997,10.3901,10.3997,173910.0
2015-12-30 14:55:00,10.87,10.87,10.85,10.86,92616.0,10.3997,10.3997,10.3805,10.3901,92616.0
2015-12-30 15:00:00,10.86,10.87,10.85,10.87,161622.0,10.3901,10.3997,10.3805,10.3997,161622.0
2015-12-30 15:05:00,10.87,10.87,10.86,10.86,268644.0,10.3997,10.3997,10.3901,10.3901,268644.0
2015-12-30 15:10:00,10.86,10.86,10.85,10.86,53376.0,10.3901,10.3901,10.3805,10.3901,53376.0
2015-12-30 15:15:00,10.86,10.88,10.86,10.88,151260.0,10.3901,10.4092,10.3901,10.4092,151260.0
2015-12-30 15:20:00,10.87,10.88,10.87,10.87,28380.0,10.3997,10.4092,10.3997,10.3997,28380.0
2015-12-30 15:25:00,10.87,10.87,10.86,10.86,267618.0,10.3997,10.3997,10.3901,10.3901,267618.0
2015-12-30 15:30:00,10.85,10.85,10.76,10.78,1212486.0,10.3805,10.3805,10.2944,10.3136,1212486.0
2015-12-30 15:35:00,10.78,10.79,10.72,10.79,727212.0,10.3136,10.3231,10.2561,10.3231,727212.0
2015-12-30 15:40:00,10.77,10.81,10.76,10.79,159192.0,10.304,10.3423,10.2944,10.3231,159192.0
2015-12-30 15:45:00,10.8,10.81,10.79,10.81,122628.0,10.3327,10.3423,10.3231,10.3423,122628.0
2015-12-30 15:50:00,10.81,10.81,10.76,10.77,346134.0,10.3423,10.3423,10.2944,10.304,346134.0
2015-12-30 15:55:00,10.77,10.79,10.75,10.75,459306.0,10.304,10.3231,10.2849,10.2849,459306.0
2015-12-31 09:30:00,10.64,10.64,10.56,10.59,506004.0,10.1796,10.1796,10.1031,10.1318,506004.0
2015-12-31 09:35:00,10.58,10.61,10.57,10.6,170610.0,10.1222,10.1509,10.1126,10.1413,170610.0
2015-12-31 09:40:00,10.6,10.62,10.58,10.59,328464.0,10.1413,10.1605,10.1222,10.1318,328464.0
2015-12-31 09:45:00,10.59,10.6,10.55,10.58,356580.0,10.1318,10.1413,10.0935,10.1222,356580.0
2015-12-31 09:50:00,10.58,10.58,10.54,10.56,260748.0,10.1222,10.1222,10.0839,10.1031,260748.0
2015-12-31 09:55:00,10.56,10.59,10.56,10.59,91704.0,10.1031,10.1318,10.1031,10.1318,91704.0
2015-12-31 10:00:00,10.59,10.6,10.58,10.58,482064.0,10.1318,10.1413,10.1222,10.1222,482064.0
2015-12-31 10:05:00,10.58,10.58,10.56,10.58,578616.0,10.1222,10.1222,10.1031,10.1222,578616.0
2015-12-31 10:10:00,10.58,10.6,10.58,10.58,173766.0,10.1222,10.1413,10.1222,10.1222,173766.0
2015-12-31 10:15:00,10.58,10.59,10.56,10.57,116586.0,10.1222,10.1318,10.1031,10.1126,116586.0
2015-12-31 10:20:00,10.57,10.58,10.55,10.57,156960.0,10.1126,10.1222,10.0935,10.1126,156960.0
2015-12-31 10:25:00,10.57,10.57,10.53,10.53,148728.0,10.1126,10.1126,10.0744,10.0744,148728.0
2015-12-31 10:30:00,10.53,10.53,10.47,10.51,558144.0,10.0744,10.0744,10.017,10.0552,558144.0
2015-12-31 10:35:00,10.51,10.51,10.48,10.5,375300.0,10.0552,10.0552,10.0265,10.0457,375300.0
2015-12-31 10:40:00,10.5,10.51,10.49,10.5,193764.0,10.0457,10.0552,10.0361,10.0457,193764.0
2015-12-31 10:45:00,10.5,10.52,10.49,10.52,144348.0,10.0457,10.0648,10.0361,10.0648,144348.0
2015-12-31 10:50:00,10.53,10.54,10.51,10.54,198546.0,10.0744,10.0839,10.0552,10.0839,198546.0
2015-12-31 10:55:00,10.53,10.54,10.52,10.52,69750.0,10.0744,10.0839,10.0648,10.0648,69750.0
2015-12-31 11:00:00,10.54,10.58,10.53,10.55,475974.0,10.0839,10.1222,10.0744,10.0935,475974.0
2015-12-31 11:05:00,10.55,10.57,10.55,10.56,71310.0,10.0935,10.1126,10.0935,10.1031,71310.0
2015-12-31 11:10:00,10.56,10.57,10.55,10.57,87414.0,10.1031,10.1126,10.0935,10.1126,87414.0
2015-12-31 11:15:00,10.57,10.57,10.55,10.57,51900.0,10.1126,10.1126,10.0935,10.1126,51900.0
2015-12-31 11:20:00,10.56,10.56,10.55,10.55,37800.0,10.1031,10.1031,10.0935,10.0935,37800.0
2015-12-31 11:25:00,10.55,10.58,10.54,10.56,228468.0,10.0935,10.1222,10.0839,10.1031,228468.0
2015-12-31 11:30:00,10.56,10.56,10.54,10.56,101094.0,10.1031,10.1031,10.0839,10.1031,101094.0
2015-12-31 11:35:00,10.57,10.59,10.57,10.58,98760.0,10.1126,10.1318,10.1126,10.1222,98760.0
2015-12-31 11:40:00,10.58,10.61,10.58,10.6,287100.0,10.1222,10.1509,10.1222,10.1413,287100.0
2015-12-31 11:45:00,10.6,10.65,10.6,10.63,244182.0,10.1413,10.1892,10.1413,10.17,244182.0
2015-12-31 11:50:00,10.64,10.64,10.62,10.62,203742.0,10.1796,10.1796,10.1605,10.1605,203742.0
2015-12-31 11:55:00,10.62,10.66,10.62,10.66,64944.0,10.1605,10.1987,10.1605,10.1987,64944.0
2015-12-31 12:00:00,10.66,10.68,10.65,10.66,160770.0,10.1987,10.2179,10.1892,10.1987,160770.0
2015-12-31 12:05:00,10.66,10.69,10.65,10.69,192924.0,10.1987,10.2274,10.1892,10.2274,192924.0
2015-12-31 12:10:00,10.69,10.7,10.66,10.67,129846.0,10.2274,10.237,10.1987,10.2083,129846.0
2015-12-31 12:15:00,10.67,10.7,10.67,10.69,221226.0,10.2083,10.237,10.2083,10.2274,221226.0
2015-12-31 12:20:00,10.69,10.71,10.69,10.71,117486.0,10.2274,10.2466,10.2274,10.2466,117486.0
2015-12-31 12:25:00,10.71,10.72,10.69,10.72,145074.0,10.2466,10.2561,10.2274,10.2561,145074.0
2015-12-31 12:30:00,10.71,10.71,10.7,10.71,33600.0,10.2466,10.2466,10.237,10.2466,33600.0
2015-12-31 12:35:00,10.71,10.72,10.7,10.71,113790.0,10.2466,10.2561,10.237,10.2466,113790.0
2015-12-31 12:40:00,10.72,10.74,10.71,10.73,59340.0,10.2561,10.2753,10.2466,10.2657,59340.0
2015-12-31 12:45:00,10.73,10.74,10.71,10.72,141564.0,10.2657,10.2753,10.2466,10.2561,141564.0
2015-12-31 12:50:00,10.71,10.72,10.71,10.71,107520.0,10.2466,10.2561,10.2466,10.2466,107520.0
2015-12-31 12:55:00,10.71,10.71,10.68,10.68,103410.0,10.2466,10.2466,10.2179,10.2179,103410.0
2015-12-31 13:00:00,10.68,10.69,10.65,10.66,187770.0,10.2179,10.2274,10.1892,10.1987,187770.0
2015-12-31 13:05:00,10.66,10.66,10.62,10.62,369024.0,10.1987,10.1987,10.1605,10.1605,369024.0
2015-12-31 13:10:00,10.61,10.65,10.61,10.65,231900.0,10.1509,10.1892,10.1509,10.1892,231900.0
2015-12-31 13:15:00,10.64,10.64,10.62,10.63,64794.0,10.1796,10.1796,10.1605,10.17,64794.0
2015-12-31 13:20:00,10.63,10.64,10.63,10.64,99300.0,10.17,10.1796,10.17,10.1796,99300.0
2015-12-31 13:25:00,10.65,10.65,10.63,10.63,41688.0,10.1892,10.1892,10.17,10.17,41688.0
2015-12-31 13:30:00,10.63,10.64,10.63,10.63,108054.0,10.17,10.1796,10.17,10.17,108054.0
2015-12-31 13:35:00,10.64,10.65,10.63,10.64,76200.0,10.1796,10.1892,10.17,10.1796,76200.0
2015-12-31 13:40:00,10.64,10.68,10.64,10.67,137466.0,10.1796,10.2179,10.1796,10.2083,137466.0
2015-12-31 13:45:00,10.68,10.68,10.67,10.67,41550.0,10.2179,10.2179,10.2083,10.2083,41550.0
2015-12-31 13:50:00,10.67,10.68,10.67,10.68,45270.0,10.2083,10.2179,10.2083,10.2179,45270.0
2015-12-31 13:55:00,10.68,10.68,10.66,10.66,27642.0,10.2179,10.2179,10.1987,10.1987,27642.0
2015-12-31 14:00:00,10.68,10.69,10.67,10.67,123468.0,10.2179,10.2274,10.2083,10.2083,123468.0
2015-12-31 14:05:00,10.67,10.67,10.63,10.63,130170.0,10.2083,10.2083,10.17,10.17,130170.0
2015-12-31 14:10:00,10.63,10.65,10.63,10.64,37800.0,10.17,10.1892,10.17,10.1796,37800.0
2015-12-31 14:15:00,10.63,10.64,10.63,10.63,57000.0,10.17,10.1796,10.17,10.17,57000.0
2015-12-31 14:20:00,10.63,10.63,10.58,10.58,377064.0,10.17,10.17,10.1222,10.1222,377064.0
2015-12-31 14:25:00,10.58,10.58,10.56,10.57,196626.0,10.1222,10.1222,10.1031,10.1126,196626.0
2015-12-31 14:30:00,10.57,10.57,10.54,10.55,141696.0,10.1126,10.1126,10.0839,10.0935,141696.0
2015-12-31 14:35:00,10.56,10.56,10.53,10.54,131832.0,10.1031,10.1031,10.0744,10.0839,131832.0
2015-12-31 14:40:00,10.54,10.56,10.54,10.55,82164.0,10.0839,10.1031,10.0839,10.0935,82164.0
2015-12-31 14:45:00,10.55,10.58,10.55,10.57,207900.0,10.0935,10.1222,10.0935,10.1126,207900.0
2015-12-31 14:50:00,10.57,10.59,10.57,10.57,80550.0,10.1126,10.1318,10.1126,10.1126,80550.0
2015-12-31 14:55:00,10.58,10.58,10.56,10.56,29706.0,10.1222,10.1222,10.1031,10.1031,29706.0
2015-12-31 15:00:00,10.56,10.56,10.55,10.55,44394.0,10.1031,10.1031,10.0935,10.0935,44394.0
2015-12-31 15:05:00,10.55,10.55,10.53,10.53,77190.0,10.0935,10.0935,10.0744,10.0744,77190.0
2015-12-31 15:10:00,10.53,10.53,10.51,10.52,404718.0,10.0744,10.0744,10.0552,10.0648,404718.0
2015-12-31 15:15:00,10.54,10.57,10.54,10.56,195060.0,10.0839,10.1126,10.0839,10.1031,195060.0
2015-12-31 15:20:00,10.56,10.56,10.54,10.55,99360.0,10.1031,10.1031,10.0839,10.0935,99360.0
2015-12-31 15:25:00,10.55,10.55,10.53,10.53,94200.0,10.0935,10.0935,10.0744,10.0744,94200.0
2015-12-31 15:30:00,10.53,10.57,10.53,10.57,169416.0,10.0744,10.1126,10.0744,10.1126,169416.0
2015-12-31 15:35:00,10.57,10.59,10.56,10.57,114648.0,10.1126,10.1318,10.1031,10.1126,114648.0
2015-12-31 15:40:00,10.57,10.58,10.53,10.55,287022.0,10.1126,10.1222,10.0744,10.0935,287022.0
2015-12-31 15:45:00,10.54,10.56,10.53,10.55,136524.0,10.0839,10.1031,10.0744,10.0935,136524.0
2015-12-31 15:50:00,10.55,10.55,10.53,10.54,299520.0,10.0935,10.0935,10.0744,10.0839,299520.0
2015-12-31 15:55:00,10.54,10.54,10.43,10.43,1976562.0,10.0839,10.0839,9.9787,9.9787,1976562.0
2016-01-04 09:30:00,9.89,9.91,9.83,9.85,2748186.0,9.4621,9.4812,9.4047,9.4238,2748186.0
2016-01-04 09:35:00,9.84,9.9,9.84,9.88,1153050.0,9.4142,9.4716,9.4142,9.4525,1153050.0
2016-01-04 09:40:00,9.87,9.87,9.78,9.8,1174092.0,9.4429,9.4429,9.3568,9.376,1174092.0
2016-01-04 09:45:00,9.79,9.85,9.77,9.84,738936.0,9.3664,9.4238,9.3473,9.4142,738936.0
2016-01-04 09:50:00,9.84,9.91,9.84,9.88,648972.0,9.4142,9.4812,9.4142,9.4525,648972.0
2016-01-04 09:55:00,9.88,9.89,9.86,9.87,1729848.0,9.4525,9.4621,9.4334,9.4429,1729848.0
2016-01-04 10:00:00,9.86,9.86,9.74,9.76,1293552.0,9.4334,9.4334,9.3186,9.3377,1293552.0
2016-01-04 10:05:00,9.75,9.81,9.74,9.8,602538.0,9.3281,9.3855,9.3186,9.376,602538.0
2016-01-04 10:10:00,9.8,9.83,9.78,9.83,294672.0,9.376,9.4047,9.3568,9.4047,294672.0
2016-01-04 10:15:00,9.83,9.85,9.83,9.85,202428.0,9.4047,9.4238,9.4047,9.4238,202428.0
2016-01-04 10:20:00,9.85,9.88,9.81,9.82,397926.0,9.4238,9.4525,9.3855,9.3951,397926.0
2016-01-04 10:25:00,9.82,9.85,9.81,9.81,177270.0,9.3951,9.4238,9.3855,9.3855,177270.0
2016-01-04 10:30:00,9.81,9.81,9.77,9.77,352944.0,9.3855,9.3855,9.3473,9.3473,352944.0
2016-01-04 10:35:00,9.77,9.78,9.75,9.78,274698.0,9.3473,9.3568,9.3281,9.3568,274698.0
2016-01-04 10:40:00,9.78,9.8,9.72,9.79,1156788.0,9.3568,9.376,9.2994,9.3664,1156788.0
2016-01-04 10:45:00,9.8,9.8,9.76,9.8,171930.0,9.376,9.376,9.3377,9.376,171930.0
2016-01-04 10:50:00,9.81,9.81,9.74,9.74,207504.0,9.3855,9.3855,9.3186,9.3186,207504.0
2016-01-04 10:55:00,9.74,9.74,9.7,9.7,2360460.0,9.3186,9.3186,9.2803,9.2803,2360460.0
2016-01-04 11:00:00,9.7,9.71,9.64,9.67,2232948.0,9.2803,9.2899,9.2229,9.2516,2232948.0
2016-01-04 11:05:00,9.65,9.66,9.62,9.64,1021668.0,9.2324,9.242,9.2037,9.2229,1021668.0
2016-01-04 11:10:00,9.64,9.67,9.62,9.67,426666.0,9.2229,9.2516,9.2037,9.2516,426666.0
2016-01-04 11:15:00,9.67,9.68,9.65,9.66,431184.0,9.2516,9.2611,9.2324,9.242,431184.0
2016-01-04 11:20:00,9.65,9.69,9.64,9.69,275616.0,9.2324,9.2707,9.2229,9.2707,275616.0
2016-01-04 11:25:00,9.69,9.71,9.66,9.71,357942.0,9.2707,9.2899,9.242,9.2899,357942.0
2016-01-04 11:30:00,9.7,9.74,9.69,9.74,553092.0,9.2803,9.3186,9.2707,9.3186,553092.0
2016-01-04 11:35:00,9.74,9.74,9.7,9.73,899214.0,9.3186,9.3186,9.2803,9.309,899214.0
2016-01-04 11:40:00,9.73,9.77,9.73,9.74,1215774.0,9.309,9.3473,9.309,9.3186,1215774.0
2016-01-04 11:45:00,9.74,9.75,9.72,9.75,173772.0,9.3186,9.3281,9.2994,9.3281,173772.0
2016-01-04 11:50:00,9.76,9.77,9.74,9.75,134418.0,9.3377,9.3473,9.3186,9.3281,134418.0
2016-01-04 11:55:00,9.75,9.76,9.72,9.74,189720.0,9.3281,9.3377,9.2994,9.3186,189720.0
2016-01-04 12:00:00,9.74,9.74,9.71,9.72,90930.0,9.3186,9.3186,9.2899,9.2994,90930.0
2016-01-04 12:05:00,9.72,9.76,9.7,9.73,108516.0,9.2994,9.3377,9.2803,9.309,108516.0
2016-01-04 12:10:00,9.72,9.74,9.71,9.71,94884.0,9.2994,9.3186,9.2899,9.2899,94884.0
2016-01-04 12:15:00,9.71,9.74,9.71,9.72,64758.0,9.2899,9.3186,9.2899,9.2994,64758.0
2016-01-04 12:20:00,9.73,9.74,9.71,9.72,144228.0,9.309,9.3186,9.2899,9.2994,144228.0
2016-01-04 12:25:00,9.72,9.76,9.71,9.74,159888.0,9.2994,9.3377,9.2899,9.3186,159888.0
2016-01-04 12:30:00,9.73,9.73,9.71,9.72,162390.0,9.309,9.309,9.2899,9.2994,162390.0
2016-01-04 12:35:00,9.72,9.76,9.72,9.75,1412034.0,9.2994,9.3377,9.2994,9.3281,1412034.0
2016-01-04 12:40:00,9.75,9.8,9.73,9.79,451836.0,9.3281,9.376,9.309,9.3664,451836.0
2016-01-04 12:45:00,9.79,9.81,9.78,9.78,271332.0,9.3664,9.3855,9.3568,9.3568,271332.0
2016-01-04 12:50:00,9.79,9.82,9.79,9.81,125598.0,9.3664,9.3951,9.3664,9.3855,125598.0
2016-01-04 12:55:00,9.82,9.83,9.79,9.8,194604.0,9.3951,9.4047,9.3664,9.376,194604.0
2016-01-04 13:00:00,9.81,9.83,9.79,9.83,171744.0,9.3855,9.4047,9.3664,9.4047,171744.0
2016-01-04 13:05:00,9.83,9.84,9.82,9.84,188964.0,9.4047,9.4142,9.3951,9.4142,188964.0
2016-01-04 13:10:00,9.85,9.87,9.84,9.85,453972.0,9.4238,9.4429,9.4142,9.4238,453972.0
2016-01-04 13:15:00,9.84,9.88,9.83,9.83,355260.0,9.4142,9.4525,9.4047,9.4047,355260.0
2016-01-04 13:20:00,9.83,9.85,9.8,9.81,223170.0,9.4047,9.4238,9.376,9.3855,223170.0
2016-01-04 13:25:00,9.81,9.83,9.79,9.83,122778.0,9.3855,9.4047,9.3664,9.4047,122778.0
2016-01-04 13:30:00,9.82,9.83,9.81,9.83,91680.0,9.3951,9.4047,9.3855,9.4047,91680.0
2016-01-04 13:35:00,9.83,9.85,9.82,9.85,69804.0,9.4047,9.4238,9.3951,9.4238,69804.0
2016-01-04 13:40:00,9.85,9.85,9.82,9.82,55206.0,9.4238,9.4238,9.3951,9.3951,55206.0
2016-01-04 13:45:00,9.83,9.84,9.81,9.83,86076.0,9.4047,9.4142,9.3855,9.4047,86076.0
2016-01-04 13:50:00,9.82,9.86,9.82,9.84,262296.0,9.3951,9.4334,9.3951,9.4142,262296.0
2016-01-04 13:55:00,9.84,9.85,9.81,9.82,393900.0,9.4142,9.4238,9.3855,9.3951,393900.0
2016-01-04 14:00:00,9.81,9.81,9.78,9.79,176478.0,9.3855,9.3855,9.3568,9.3664,176478.0
2016-01-04 14:05:00,9.79,9.81,9.76,9.8,186546.0,9.3664,9.3855,9.3377,9.376,186546.0
2016-01-04 14:10:00,9.8,9.8,9.78,9.79,90024.0,9.376,9.376,9.3568,9.3664,90024.0
2016-01-04 14:15:00,9.79,9.82,9.76,9.81,286044.0,9.3664,9.3951,9.3377,9.3855,286044.0
2016-01-04 14:20:00,9.82,9.86,9.82,9.84,610338.0,9.3951,9.4334,9.3951,9.4142,610338.0
2016-01-04 14:25:00,9.84,9.85,9.82,9.83,68724.0,9.4142,9.4238,9.3951,9.4047,68724.0
2016-01-04 14:30:00,9.82,9.83,9.76,9.76,327108.0,9.3951,9.4047,9.3377,9.3377,327108.0
2016-01-04 14:35:00,9.77,9.78,9.74,9.77,287178.0,9.3473,9.3568,9.3186,9.3473,287178.0
2016-01-04 14:40:00,9.77,9.78,9.76,9.77,161178.0,9.3473,9.3568,9.3377,9.3473,161178.0
2016-01-04 14:45:00,9.77,9.79,9.75,9.77,104658.0,9.3473,9.3664,9.3281,9.3473,104658.0
2016-01-04 14:50:00,9.78,9.78,9.73,9.74,120168.0,9.3568,9.3568,9.309,9.3186,120168.0
2016-01-04 14:55:00,9.75,9.78,9.74,9.77,129456.0,9.3281,9.3568,9.3186,9.3473,129456.0
2016-01-04 15:00:00,9.77,9.77,9.71,9.72,168720.0,9.3473,9.3473,9.2899,9.2994,168720.0
2016-01-04 15:05:00,9.71,9.74,9.7,9.72,172212.0,9.2899,9.3186,9.2803,9.2994,172212.0
2016-01-04 15:10:00,9.72,9.74,9.68,9.71,200916.0,9.2994,9.3186,9.2611,9.2899,200916.0
2016-01-04 15:15:00,9.72,9.72,9.7,9.72,202632.0,9.2994,9.2994,9.2803,9.2994,202632.0
2016-01-04 15:20:00,9.72,9.72,9.68,9.68,231048.0,9.2994,9.2994,9.2611,9.2611,231048.0
2016-01-04 15:25:00,9.68,9.72,9.68,9.71,193098.0,9.2611,9.2994,9.2611,9.2899,193098.0
2016-01-04 15:30:00,9.71,9.78,9.71,9.76,528420.0,9.2899,9.3568,9.2899,9.3377,528420.0
2016-01-04 15:35:00,9.76,9.79,9.75,9.78,180252.0,9.3377,9.3664,9.3281,9.3568,180252.0
2016-01-04 15:40:00,9.79,9.85,9.78,9.84,586860.0,9.3664,9.4238,9.3568,9.4142,586860.0
2016-01-04 15:45:00,9.84,9.94,9.84,9.93,1624584.0,9.4142,9.5099,9.4142,9.5003,1624584.0
2016-01-04 15:50:00,9.93,9.94,9.89,9.92,715548.0,9.5003,9.5099,9.4621,9.4908,715548.0
2016-01-04 15:55:00,9.93,9.99,9.92,9.99,1173672.0,9.5003,9.5577,9.4908,9.5577,1173672.0
2016-01-05 09:30:00,10.05,10.11,10.02,10.05,990840.0,9.6151,9.6725,9.5864,9.6151,990840.0
2016-01-05 09:35:00,10.07,10.08,10.03,10.04,434538.0,9.6343,9.6438,9.596,9.6056,434538.0
2016-01-05 09:40:00,10.04,10.1,10.02,10.08,565056.0,9.6056,9.663,9.5864,9.6438,565056.0
2016-01-05 09:45:00,10.09,10.1,10.04,10.04,382158.0,9.6534,9.663,9.6056,9.6056,382158.0
2016-01-05 09:50:00,10.05,10.06,10.0,10.0,302886.0,9.6151,9.6247,9.5673,9.5673,302886.0
2016-01-05 09:55:00,10.0,10.01,9.97,9.97,325302.0,9.5673,9.5769,9.5386,9.5386,325302.0
2016-01-05 10:00:00,9.98,9.99,9.95,9.96,427254.0,9.5482,9.5577,9.5195,9.529,427254.0
2016-01-05 10:05:00,9.96,9.97,9.93,9.94,317280.0,9.529,9.5386,9.5003,9.5099,317280.0
2016-01-05 10:10:00,9.94,9.98,9.93,9.97,213060.0,9.5099,9.5482,9.5003,9.5386,213060.0
2016-01-05 10:15:00,9.97,9.99,9.94,9.97,139848.0,9.5386,9.5577,9.5099,9.5386,139848.0
2016-01-05 10:20:00,9.96,9.97,9.91,9.93,400014.0,9.529,9.5386,9.4812,9.5003,400014.0
2016-01-05 10:25:00,9.92,9.94,9.9,9.91,309654.0,9.4908,9.5099,9.4716,9.4812,309654.0
2016-01-05 10:30:00,9.9,9.93,9.89,9.92,227178.0,9.4716,9.5003,9.4621,9.4908,227178.0
2016-01-05 10:35:00,9.91,9.98,9.91,9.98,339300.0,9.4812,9.5482,9.4812,9.5482,339300.0
2016-01-05 10:40:00,9.98,10.01,9.97,9.99,280818.0,9.5482,9.5769,9.5386,9.5577,280818.0
2016-01-05 10:45:00,10.0,10.03,9.98,10.02,218418.0,9.5673,9.596,9.5482,9.5864,218418.0
2016-01-05 10:50:00,10.03,10.06,10.02,10.04,330702.0,9.596,9.6247,9.5864,9.6056,330702.0
2016-01-05 10:55:00,10.04,10.06,10.03,10.03,156414.0,9.6056,9.6247,9.596,9.596,156414.0
2016-01-05 11:00:00,10.03,10.05,10.01,10.01,96468.0,9.596,9.6151,9.5769,9.5769,96468.0
2016-01-05 11:05:00,10.02,10.03,10.0,10.0,117156.0,9.5864,9.596,9.5673,9.5673,117156.0
2016-01-05 11:10:00,10.0,10.0,9.95,9.96,202944.0,9.5673,9.5673,9.5195,9.529,202944.0
2016-01-05 11:15:00,9.95,9.96,9.93,9.93,96384.0,9.5195,9.529,9.5003,9.5003,96384.0
2016-01-05 11:20:00,9.93,9.95,9.93,9.94,218994.0,9.5003,9.5195,9.5003,9.5099,218994.0
2016-01-05 11:25:00,9.94,9.98,9.94,9.95,203898.0,9.5099,9.5482,9.5099,9.5195,203898.0
2016-01-05 11:30:00,9.95,10.01,9.95,10.0,151422.0,9.5195,9.5769,9.5195,9.5673,151422.0
2016-01-05 11:35:00,10.0,10.01,9.97,9.98,356790.0,9.5673,9.5769,9.5386,9.5482,356790.0
2016-01-05 11:40:00,9.99,10.0,9.95,9.96,110118.0,9.5577,9.5673,9.5195,9.529,110118.0
2016-01-05 11:45:00,9.96,9.98,9.94,9.98,282090.0,9.529,9.5482,9.5099,9.5482,282090.0
2016-01-05 11:50:00,9.99,10.0,9.96,9.96,154350.0,9.5577,9.5673,9.529,9.529,154350.0
2016-01-05 11:55:00,9.96,9.98,9.95,9.97,164202.0,9.529,9.5482,9.5195,9.5386,164202.0
2016-01-05 12:00:00,9.96,9.96,9.91,9.91,139674.0,9.529,9.529,9.4812,9.4812,139674.0
2016-01-05 12:05:00,9.92,9.92,9.88,9.89,196284.0,9.4908,9.4908,9.4525,9.4621,196284.0
2016-01-05 12:10:00,9.89,9.9,9.87,9.88,425808.0,9.4621,9.4716,9.4429,9.4525,425808.0
2016-01-05 12:15:00,9.87,9.88,9.84,9.88,377934.0,9.4429,9.4525,9.4142,9.4525,377934.0
2016-01-05 12:20:00,9.87,9.9,9.86,9.89,243702.0,9.4429,9.4716,9.4334,9.4621,243702.0
2016-01-05 12:25:00,9.89,9.9,9.87,9.9,118200.0,9.4621,9.4716,9.4429,9.4716,118200.0
2016-01-05 12:30:00,9.89,9.91,9.89,9.89,40050.0,9.4621,9.4812,9.4621,9.4621,40050.0
2016-01-05 12:35:00,9.89,9.92,9.89,9.91,206046.0,9.4621,9.4908,9.4621,9.4812,206046.0
2016-01-05 12:40:00,9.92,9.92,9.87,9.87,162540.0,9.4908,9.4908,9.4429,9.4429,162540.0
2016-01-05 12:45:00,9.87,9.89,9.87,9.88,55980.0,9.4429,9.4621,9.4429,9.4525,55980.0
2016-01-05 12:50:00,9.88,9.9,9.87,9.9,200640.0,9.4525,9.4716,9.4429,9.4716,200640.0
2016-01-05 12:55:00,9.91,9.93,9.89,9.92,256806.0,9.4812,9.5003,9.4621,9.4908,256806.0
2016-01-05 13:00:00,9.92,9.96,9.91,9.96,186012.0,9.4908,9.529,9.4812,9.529,186012.0
2016-01-05 13:05:00,9.95,9.97,9.92,9.93,131592.0,9.5195,9.5386,9.4908,9.5003,131592.0
2016-01-05 13:10:00,9.94,9.96,9.92,9.92,197196.0,9.5099,9.529,9.4908,9.4908,197196.0
2016-01-05 13:15:00,9.94,9.94,9.91,9.91,127590.0,9.5099,9.5099,9.4812,9.4812,127590.0
2016-01-05 13:20:00,9.9,9.9,9.88,9.89,260598.0,9.4716,9.4716,9.4525,9.4621,260598.0
2016-01-05 13:25:00,9.9,9.92,9.9,9.92,19860.0,9.4716,9.4908,9.4716,9.4908,19860.0
2016-01-05 13:30:00,9.92,9.94,9.92,9.93,154596.0,9.4908,9.5099,9.4908,9.5003,154596.0
2016-01-05 13:35:00,9.93,9.95,9.93,9.94,49824.0,9.5003,9.5195,9.5003,9.5099,49824.0
2016-01-05 13:40:00,9.94,10.02,9.94,10.02,877068.0,9.5099,9.5864,9.5099,9.5864,877068.0
2016-01-05 13:45:00,10.02,10.03,10.01,10.03,208128.0,9.5864,9.596,9.5769,9.596,208128.0
2016-01-05 13:50:00,10.03,10.05,10.03,10.05,186180.0,9.596,9.6151,9.596,9.6151,186180.0
2016-01-05 13:55:00,10.05,10.05,10.02,10.03,94950.0,9.6151,9.6151,9.5864,9.596,94950.0
2016-01-05 14:00:00,10.03,10.03,10.0,10.01,378192.0,9.596,9.596,9.5673,9.5769,378192.0
2016-01-05 14:05:00,10.02,10.02,10.0,10.02,106140.0,9.5864,9.5864,9.5673,9.5864,106140.0
2016-01-05 14:10:00,10.02,10.05,10.01,10.04,222348.0,9.5864,9.6151,9.5769,9.6056,222348.0
2016-01-05 14:15:00,10.03,10.07,10.02,10.07,189810.0,9.596,9.6343,9.5864,9.6343,189810.0
2016-01-05 14:20:00,10.06,10.12,10.06,10.12,714936.0,9.6247,9.6821,9.6247,9.6821,714936.0
2016-01-05 14:25:00,10.12,10.12,10.09,10.09,241734.0,9.6821,9.6821,9.6534,9.6534,241734.0
2016-01-05 14:30:00,10.09,10.1,10.06,10.06,246648.0,9.6534,9.663,9.6247,9.6247,246648.0
2016-01-05 14:35:00,10.06,10.08,10.05,10.06,145056.0,9.6247,9.6438,9.6151,9.6247,145056.0
2016-01-05 14:40:00,10.06,10.06,10.03,10.04,107004.0,9.6247,9.6247,9.596,9.6056,107004.0
2016-01-05 14:45:00,10.04,10.06,10.02,10.06,161730.0,9.6056,9.6247,9.5864,9.6247,161730.0
2016-01-05 14:50:00,10.06,10.07,10.04,10.05,106920.0,9.6247,9.6343,9.6056,9.6151,106920.0
2016-01-05 14:55:00,10.06,10.06,10.02,10.04,71460.0,9.6247,9.6247,9.5864,9.6056,71460.0
2016-01-05 15:00:00,10.03,10.03,10.0,10.0,205206.0,9.596,9.596,9.5673,9.5673,205206.0
2016-01-05 15:05:00,9.99,10.01,9.98,10.0,227676.0,9.5577,9.5769,9.5482,9.5673,227676.0
2016-01-05 15:10:00,10.0,10.04,9.99,10.04,297972.0,9.5673,9.6056,9.5577,9.6056,297972.0
2016-01-05 15:15:00,10.04,10.04,9.99,10.0,228228.0,9.6056,9.6056,9.5577,9.5673,228228.0
2016-01-05 15:20:00,9.99,10.0,9.95,9.98,450798.0,9.5577,9.5673,9.5195,9.5482,450798.0
2016-01-05 15:25:00,9.98,10.04,9.97,10.02,239574.0,9.5482,9.6056,9.5386,9.5864,239574.0
2016-01-05 15:30:00,10.02,10.06,10.0,10.03,427950.0,9.5864,9.6247,9.5673,9.596,427950.0
2016-01-05 15:35:00,10.04,10.05,10.0,10.03,109656.0,9.6056,9.6151,9.5673,9.596,109656.0
2016-01-05 15:40:00,10.03,10.08,10.02,10.05,419934.0,9.596,9.6438,9.5864,9.6151,419934.0
2016-01-05 15:45:00,10.05,10.05,10.01,10.05,232524.0,9.6151,9.6151,9.5769,9.6151,232524.0
2016-01-05 15:50:00,10.05,10.06,10.02,10.03,296184.0,9.6151,9.6247,9.5864,9.596,296184.0
2016-01-05 15:55:00,10.03,10.05,10.02,10.05,586866.0,9.596,9.6151,9.5864,9.6151,586866.0
2016-01-06 09:30:00,9.59,9.65,9.57,9.6,1052010.0,9.175,9.2324,9.1559,9.1846,1052010.0
2016-01-06 09:35:00,9.6,9.68,9.57,9.67,1174098.0,9.1846,9.2611,9.1559,9.2516,1174098.0
2016-01-06 09:40:00,9.67,9.68,9.63,9.67,606912.0,9.2516,9.2611,9.2133,9.2516,606912.0
2016-01-06 09:45:00,9.68,9.7,9.64,9.69,345840.0,9.2611,9.2803,9.2229,9.2707,345840.0
2016-01-06 09:50:00,9.69,9.73,9.69,9.7,564324.0,9.2707,9.309,9.2707,9.2803,564324.0
2016-01-06 09:55:00,9.7,9.72,9.67,9.72,267630.0,9.2803,9.2994,9.2516,9.2994,267630.0
2016-01-06 10:00:00,9.71,9.72,9.65,9.65,524928.0,9.2899,9.2994,9.2324,9.2324,524928.0
2016-01-06 10:05:00,9.65,9.7,9.65,9.7,235458.0,9.2324,9.2803,9.2324,9.2803,235458.0
2016-01-06 10:10:00,9.7,9.7,9.66,9.69,305772.0,9.2803,9.2803,9.242,9.2707,305772.0
2016-01-06 10:15:00,9.69,9.71,9.68,9.71,148884.0,9.2707,9.2899,9.2611,9.2899,148884.0
2016-01-06 10:20:00,9.7,9.78,9.7,9.77,383304.0,9.2803,9.3568,9.2803,9.3473,383304.0
2016-01-06 10:25:00,9.77,9.79,9.74,9.78,303924.0,9.3473,9.3664,9.3186,9.3568,303924.0
2016-01-06 10:30:00,9.78,9.78,9.72,9.72,265314.0,9.3568,9.3568,9.2994,9.2994,265314.0
2016-01-06 10:35:00,9.73,9.74,9.69,9.7,290472.0,9.309,9.3186,9.2707,9.2803,290472.0
2016-01-06 10:40:00,9.69,9.71,9.67,9.69,264372.0,9.2707,9.2899,9.2516,9.2707,264372.0
2016-01-06 10:45:00,9.69,9.7,9.66,9.69,334974.0,9.2707,9.2803,9.242,9.2707,334974.0
2016-01-06 10:50:00,9.69,9.7,9.67,9.68,72414.0,9.2707,9.2803,9.2516,9.2611,72414.0
2016-01-06 10:55:00,9.69,9.73,9.69,9.72,248940.0,9.2707,9.309,9.2707,9.2994,248940.0
2016-01-06 11:00:00,9.72,9.8,9.72,9.79,301980.0,9.2994,9.376,9.2994,9.3664,301980.0
2016-01-06 11:05:00,9.8,9.8,9.74,9.75,241386.0,9.376,9.376,9.3186,9.3281,241386.0
2016-01-06 11:10:00,9.74,9.74,9.72,9.74,88944.0,9.3186,9.3186,9.2994,9.3186,88944.0
2016-01-06 11:15:00,9.74,9.78,9.73,9.78,142842.0,9.3186,9.3568,9.309,9.3568,142842.0
2016-01-06 11:20:00,9.79,9.84,9.78,9.81,655308.0,9.3664,9.4142,9.3568,9.3855,655308.0
2016-01-06 11:25:00,9.82,9.82,9.79,9.81,242880.0,9.3951,9.3951,9.3664,9.3855,242880.0
2016-01-06 11:30:00,9.81,9.81,9.78,9.8,175188.0,9.3855,9.3855,9.3568,9.376,175188.0
2016-01-06 11:35:00,9.8,9.81,9.78,9.81,153150.0,9.376,9.3855,9.3568,9.3855,153150.0
2016-01-06 11:40:00,9.81,9.83,9.77,9.78,213000.0,9.3855,9.4047,9.3473,9.3568,213000.0
2016-01-06 11:45:00,9.78,9.78,9.77,9.78,503034.0,9.3568,9.3568,9.3473,9.3568,503034.0
2016-01-06 11:50:00,9.78,9.79,9.77,9.77,71088.0,9.3568,9.3664,9.3473,9.3473,71088.0
2016-01-06 11:55:00,9.77,9.77,9.72,9.73,317118.0,9.3473,9.3473,9.2994,9.309,317118.0
2016-01-06 12:00:00,9.74,9.74,9.71,9.72,191280.0,9.3186,9.3186,9.2899,9.2994,191280.0
2016-01-06 12:05:00,9.72,9.73,9.71,9.72,199728.0,9.2994,9.309,9.2899,9.2994,199728.0
2016-01-06 12:10:00,9.72,9.73,9.71,9.73,195642.0,9.2994,9.309,9.2899,9.309,195642.0
2016-01-06 12:15:00,9.73,9.74,9.72,9.72,128910.0,9.309,9.3186,9.2994,9.2994,128910.0
2016-01-06 12:20:00,9.72,9.73,9.7,9.72,119034.0,9.2994,9.309,9.2803,9.2994,119034.0
2016-01-06 12:25:00,9.72,9.73,9.7,9.71,182964.0,9.2994,9.309,9.2803,9.2899,182964.0
2016-01-06 12:30:00,9.71,9.72,9.7,9.72,145536.0,9.2899,9.2994,9.2803,9.2994,145536.0
2016-01-06 12:35:00,9.72,9.79,9.71,9.77,425676.0,9.2994,9.3664,9.2899,9.3473,425676.0
2016-01-06 12:40:00,9.77,9.78,9.74,9.74,217524.0,9.3473,9.3568,9.3186,9.3186,217524.0
2016-01-06 12:45:00,9.75,9.76,9.74,9.74,118698.0,9.3281,9.3377,9.3186,9.3186,118698.0
2016-01-06 12:50:00,9.74,9.75,9.73,9.74,71466.0,9.3186,9.3281,9.309,9.3186,71466.0
2016-01-06 12:55:00,9.73,9.74,9.72,9.72,52470.0,9.309,9.3186,9.2994,9.2994,52470.0
2016-01-06 13:00:00,9.72,9.73,9.71,9.73,164844.0,9.2994,9.309,9.2899,9.309,164844.0
2016-01-06 13:05:00,9.73,9.73,9.7,9.7,230862.0,9.309,9.309,9.2803,9.2803,230862.0
2016-01-06 13:10:00,9.7,9.71,9.67,9.67,368298.0,9.2803,9.2899,9.2516,9.2516,368298.0
2016-01-06 13:15:00,9.67,9.68,9.66,9.66,567492.0,9.2516,9.2611,9.242,9.242,567492.0
2016-01-06 13:20:00,9.66,9.68,9.65,9.67,199392.0,9.242,9.2611,9.2324,9.2516,199392.0
2016-01-06 13:25:00,9.68,9.69,9.67,9.68,358206.0,9.2611,9.2707,9.2516,9.2611,358206.0
2016-01-06 13:30:00,9.68,9.68,9.67,9.68,69630.0,9.2611,9.2611,9.2516,9.2611,69630.0
2016-01-06 13:35:00,9.68,9.71,9.68,9.7,94602.0,9.2611,9.2899,9.2611,9.2803,94602.0
2016-01-06 13:40:00,9.69,9.7,9.67,9.67,73578.0,9.2707,9.2803,9.2516,9.2516,73578.0
2016-01-06 13:45:00,9.67,9.68,9.65,9.65,167340.0,9.2516,9.2611,9.2324,9.2324,167340.0
2016-01-06 13:50:00,9.65,9.67,9.64,9.67,189006.0,9.2324,9.2516,9.2229,9.2516,189006.0
2016-01-06 13:55:00,9.66,9.67,9.65,9.65,129732.0,9.242,9.2516,9.2324,9.2324,129732.0
2016-01-06 14:00:00,9.64,9.7,9.63,9.66,741018.0,9.2229,9.2803,9.2133,9.242,741018.0
2016-01-06 14:05:00,9.67,9.72,9.65,9.71,309924.0,9.2516,9.2994,9.2324,9.2899,309924.0
2016-01-06 14:10:00,9.71,9.72,9.67,9.7,626088.0,9.2899,9.2994,9.2516,9.2803,626088.0
2016-01-06 14:15:00,9.71,9.73,9.71,9.72,500424.0,9.2899,9.309,9.2899,9.2994,500424.0
2016-01-06 14:20:00,9.72,9.73,9.68,9.68,355620.0,9.2994,9.309,9.2611,9.2611,355620.0
2016-01-06 14:25:00,9.7,9.71,9.67,9.68,189216.0,9.2803,9.2899,9.2516,9.2611,189216.0
2016-01-06 14:30:00,9.68,9.69,9.66,9.68,129000.0,9.2611,9.2707,9.242,9.2611,129000.0
2016-01-06 14:35:00,9.69,9.7,9.65,9.65,163914.0,9.2707,9.2803,9.2324,9.2324,163914.0
2016-01-06 14:40:00,9.65,9.65,9.57,9.58,1595106.0,9.2324,9.2324,9.1559,9.1655,1595106.0
2016-01-06 14:45:00,9.58,9.58,9.52,9.53,1032306.0,9.1655,9.1655,9.1081,9.1176,1032306.0
2016-01-06 14:50:00,9.52,9.54,9.51,9.53,495672.0,9.1081,9.1272,9.0985,9.1176,495672.0
2016-01-06 14:55:00,9.52,9.53,9.49,9.5,1327080.0,9.1081,9.1176,9.0794,9.0889,1327080.0
2016-01-06 15:00:00,9.5,9.52,9.48,9.52,512220.0,9.0889,9.1081,9.0698,9.1081,512220.0
2016-01-06 15:05:00,9.52,9.54,9.52,9.53,415584.0,9.1081,9.1272,9.1081,9.1176,415584.0
2016-01-06 15:10:00,9.54,9.56,9.53,9.56,467328.0,9.1272,9.1463,9.1176,9.1463,467328.0
2016-01-06 15:15:00,9.55,9.58,9.54,9.58,481608.0,9.1368,9.1655,9.1272,9.1655,481608.0
2016-01-06 15:20:00,9.58,9.6,9.56,9.6,850764.0,9.1655,9.1846,9.1463,9.1846,850764.0
2016-01-06 15:25:00,9.6,9.62,9.58,9.61,653226.0,9.1846,9.2037,9.1655,9.1942,653226.0
2016-01-06 15:30:00,9.61,9.65,9.61,9.64,692796.0,9.1942,9.2324,9.1942,9.2229,692796.0
2016-01-06 15:35:00,9.64,9.67,9.62,9.67,729162.0,9.2229,9.2516,9.2037,9.2516,729162.0
2016-01-06 15:40:00,9.66,9.66,9.63,9.64,427920.0,9.242,9.242,9.2133,9.2229,427920.0
2016-01-06 15:45:00,9.64,9.65,9.61,9.63,729906.0,9.2229,9.2324,9.1942,9.2133,729906.0
2016-01-06 15:50:00,9.63,9.63,9.57,9.62,823680.0,9.2133,9.2133,9.1559,9.2037,823680.0
2016-01-06 15:55:00,9.62,9.66,9.6,9.65,1147974.0,9.2037,9.242,9.1846,9.2324,1147974.0
2016-01-07 09:30:00,9.17,9.17,9.1,9.12,1319190.0,8.7732,8.7732,8.7062,8.7254,1319190.0
2016-01-07 09:35:00,9.12,9.26,9.11,9.25,3964458.0,8.7254,8.8593,8.7158,8.8498,3964458.0
2016-01-07 09:40:00,9.24,9.29,9.22,9.25,997284.0,8.8402,8.888,8.8211,8.8498,997284.0
2016-01-07 09:45:00,9.24,9.31,9.23,9.3,658470.0,8.8402,8.9072,8.8306,8.8976,658470.0
2016-01-07 09:50:00,9.3,9.33,9.28,9.29,434454.0,8.8976,8.9263,8.8785,8.888,434454.0
2016-01-07 09:55:00,9.29,9.29,9.25,9.27,391386.0,8.888,8.888,8.8498,8.8689,391386.0
2016-01-07 10:00:00,9.27,9.28,9.22,9.23,321342.0,8.8689,8.8785,8.8211,8.8306,321342.0
2016-01-07 10:05:00,9.22,9.24,9.2,9.22,400968.0,8.8211,8.8402,8.8019,8.8211,400968.0
2016-01-07 10:10:00,9.22,9.27,9.2,9.26,399930.0,8.8211,8.8689,8.8019,8.8593,399930.0
2016-01-07 10:15:00,9.26,9.3,9.26,9.3,360144.0,8.8593,8.8976,8.8593,8.8976,360144.0
2016-01-07 10:20:00,9.3,9.31,9.23,9.24,480894.0,8.8976,8.9072,8.8306,8.8402,480894.0
2016-01-07 10:25:00,9.25,9.3,9.25,9.28,340494.0,8.8498,8.8976,8.8498,8.8785,340494.0
2016-01-07 10:30:00,9.29,9.38,9.29,9.38,708522.0,8.888,8.9741,8.888,8.9741,708522.0
2016-01-07 10:35:00,9.38,9.4,9.36,9.38,407682.0,8.9741,8.9933,8.955,8.9741,407682.0
2016-01-07 10:40:00,9.38,9.39,9.35,9.35,250308.0,8.9741,8.9837,8.9454,8.9454,250308.0
2016-01-07 10:45:00,9.35,9.39,9.33,9.38,352536.0,8.9454,8.9837,8.9263,8.9741,352536.0
2016-01-07 10:50:00,9.38,9.45,9.37,9.43,407898.0,8.9741,9.0411,8.9646,9.022,407898.0
2016-01-07 10:55:00,9.43,9.45,9.42,9.42,324954.0,9.022,9.0411,9.0124,9.0124,324954.0
2016-01-07 11:00:00,9.42,9.44,9.4,9.41,234294.0,9.0124,9.0315,8.9933,9.0028,234294.0
2016-01-07 11:05:00,9.4,9.42,9.38,9.38,395010.0,8.9933,9.0124,8.9741,8.9741,395010.0
2016-01-07 11:10:00,9.38,9.39,9.34,9.35,295806.0,8.9741,8.9837,8.9359,8.9454,295806.0
2016-01-07 11:15:00,9.34,9.37,9.34,9.34,76860.0,8.9359,8.9646,8.9359,8.9359,76860.0
2016-01-07 11:20:00,9.35,9.37,9.31,9.32,518268.0,8.9454,8.9646,8.9072,8.9167,518268.0
2016-01-07 11:25:00,9.32,9.36,9.32,9.34,181020.0,8.9167,8.955,8.9167,8.9359,181020.0
2016-01-07 11:30:00,9.34,9.36,9.32,9.34,129738.0,8.9359,8.955,8.9167,8.9359,129738.0
2016-01-07 11:35:00,9.34,9.36,9.33,9.35,208764.0,8.9359,8.955,8.9263,8.9454,208764.0
2016-01-07 11:40:00,9.35,9.37,9.33,9.36,165108.0,8.9454,8.9646,8.9263,8.955,165108.0
2016-01-07 11:45:00,9.36,9.36,9.28,9.29,395928.0,8.955,8.955,8.8785,8.888,395928.0
2016-01-07 11:50:00,9.3,9.31,9.28,9.29,102186.0,8.8976,8.9072,8.8785,8.888,102186.0
2016-01-07 11:55:00,9.29,9.31,9.28,9.28,129600.0,8.888,8.9072,8.8785,8.8785,129600.0
2016-01-07 12:00:00,9.28,9.3,9.27,9.28,153360.0,8.8785,8.8976,8.8689,8.8785,153360.0
2016-01-07 12:05:00,9.29,9.3,9.26,9.28,233880.0,8.888,8.8976,8.8593,8.8785,233880.0
2016-01-07 12:10:00,9.28,9.29,9.26,9.28,136932.0,8.8785,8.888,8.8593,8.8785,136932.0
2016-01-07 12:15:00,9.28,9.31,9.27,9.3,154380.0,8.8785,8.9072,8.8689,8.8976,154380.0
2016-01-07 12:20:00,9.3,9.31,9.27,9.27,85734.0,8.8976,8.9072,8.8689,8.8689,85734.0
2016-01-07 12:25:00,9.27,9.28,9.25,9.26,231228.0,8.8689,8.8785,8.8498,8.8593,231228.0
2016-01-07 12:30:00,9.26,9.28,9.26,9.28,98094.0,8.8593,8.8785,8.8593,8.8785,98094.0
2016-01-07 12:35:00,9.28,9.28,9.21,9.22,264954.0,8.8785,8.8785,8.8115,8.8211,264954.0
2016-01-07 12:40:00,9.22,9.24,9.22,9.23,167478.0,8.8211,8.8402,8.8211,8.8306,167478.0
2016-01-07 12:45:00,9.23,9.26,9.23,9.25,238320.0,8.8306,8.8593,8.8306,8.8498,238320.0
2016-01-07 12:50:00,9.25,9.26,9.23,9.24,135042.0,8.8498,8.8593,8.8306,8.8402,135042.0
2016-01-07 12:55:00,9.23,9.24,9.2,9.21,304716.0,8.8306,8.8402,8.8019,8.8115,304716.0
2016-01-07 13:00:00,9.21,9.21,9.17,9.18,321978.0,8.8115,8.8115,8.7732,8.7828,321978.0
2016-01-07 13:05:00,9.18,9.18,9.12,9.13,802962.0,8.7828,8.7828,8.7254,8.7349,802962.0
2016-01-07 13:10:00,9.13,9.13,9.07,9.11,601548.0,8.7349,8.7349,8.6775,8.7158,601548.0
2016-01-07 13:15:00,9.11,9.11,9.07,9.07,481848.0,8.7158,8.7158,8.6775,8.6775,481848.0
2016-01-07 13:20:00,9.07,9.07,9.03,9.06,770526.0,8.6775,8.6775,8.6393,8.668,770526.0
2016-01-07 13:25:00,9.07,9.1,9.07,9.07,368706.0,8.6775,8.7062,8.6775,8.6775,368706.0
2016-01-07 13:30:00,9.07,9.07,9.01,9.03,696282.0,8.6775,8.6775,8.6201,8.6393,696282.0
2016-01-07 13:35:00,9.05,9.05,8.95,8.99,1001838.0,8.6584,8.6584,8.5627,8.601,1001838.0
2016-01-07 13:40:00,8.98,9.02,8.95,9.01,680682.0,8.5914,8.6297,8.5627,8.6201,680682.0
2016-01-07 13:45:00,9.01,9.04,9.0,9.04,524496.0,8.6201,8.6488,8.6106,8.6488,524496.0
2016-01-07 13:50:00,9.04,9.07,9.04,9.06,295422.0,8.6488,8.6775,8.6488,8.668,295422.0
2016-01-07 13:55:00,9.06,9.08,9.02,9.03,408948.0,8.668,8.6871,8.6297,8.6393,408948.0
2016-01-07 14:00:00,9.02,9.04,8.98,9.0,459054.0,8.6297,8.6488,8.5914,8.6106,459054.0
2016-01-07 14:05:00,9.0,9.02,8.97,8.99,402144.0,8.6106,8.6297,8.5819,8.601,402144.0
2016-01-07 14:10:00,8.99,9.04,8.97,8.99,513438.0,8.601,8.6488,8.5819,8.601,513438.0
2016-01-07 14:15:00,9.0,9.05,8.99,9.04,432606.0,8.6106,8.6584,8.601,8.6488,432606.0
2016-01-07 14:20:00,9.04,9.05,9.01,9.01,234582.0,8.6488,8.6584,8.6201,8.6201,234582.0
2016-01-07 14:25:00,9.01,9.02,8.96,8.97,395202.0,8.6201,8.6297,8.5723,8.5819,395202.0
2016-01-07 14:30:00,8.97,9.01,8.93,8.97,1458786.0,8.5819,8.6201,8.5436,8.5819,1458786.0
2016-01-07 14:35:00,8.97,9.04,8.97,9.04,567708.0,8.5819,8.6488,8.5819,8.6488,567708.0
2016-01-07 14:40:00,9.04,9.08,9.02,9.07,769038.0,8.6488,8.6871,8.6297,8.6775,769038.0
2016-01-07 14:45:00,9.08,9.12,9.06,9.11,429162.0,8.6871,8.7254,8.668,8.7158,429162.0
2016-01-07 14:50:00,9.11,9.12,9.07,9.07,442800.0,8.7158,8.7254,8.6775,8.6775,442800.0
2016-01-07 14:55:00,9.07,9.09,9.01,9.01,632556.0,8.6775,8.6967,8.6201,8.6201,632556.0
2016-01-07 15:00:00,9.0,9.01,8.96,8.97,600522.0,8.6106,8.6201,8.5723,8.5819,600522.0
2016-01-07 15:05:00,8.98,9.03,8.97,9.03,313176.0,8.5914,8.6393,8.5819,8.6393,313176.0
2016-01-07 15:10:00,9.03,9.06,8.98,9.01,444300.0,8.6393,8.668,8.5914,8.6201,444300.0
2016-01-07 15:15:00,9.01,9.03,8.97,8.99,265524.0,8.6201,8.6393,8.5819,8.601,265524.0
2016-01-07 15:20:00,8.99,8.99,8.93,8.97,830856.0,8.601,8.601,8.5436,8.5819,830856.0
2016-01-07 15:25:00,8.96,8.96,8.9,8.9,951924.0,8.5723,8.5723,8.5149,8.5149,951924.0
2016-01-07 15:30:00,8.9,9.02,8.9,9.01,1011330.0,8.5149,8.6297,8.5149,8.6201,1011330.0
2016-01-07 15:35:00,9.01,9.06,8.98,9.04,418272.0,8.6201,8.668,8.5914,8.6488,418272.0
2016-01-07 15:40:00,9.04,9.05,8.99,8.99,343944.0,8.6488,8.6584,8.601,8.601,343944.0
2016-01-07 15:45:00,8.99,9.1,8.98,9.06,661344.0,8.601,8.7062,8.5914,8.668,661344.0
2016-01-07 15:50:00,9.06,9.06,9.02,9.04,449694.0,8.668,8.668,8.6297,8.6488,449694.0
2016-01-07 15:55:00,9.04,9.08,8.95,8.95,2076984.0,8.6488,8.6871,8.5627,8.5627,2076984.0
2016-01-08 09:30:00,9.14,9.21,9.08,9.2,1333500.0,8.7445,8.8115,8.6871,8.8019,1333500.0
2016-01-08 09:35:00,9.19,9.2,9.11,9.13,735366.0,8.7924,8.8019,8.7158,8.7349,735366.0
2016-01-08 09:40:00,9.12,9.14,9.06,9.07,383424.0,8.7254,8.7445,8.668,8.6775,383424.0
2016-01-08 09:45:00,9.07,9.13,9.06,9.12,763602.0,8.6775,8.7349,8.668,8.7254,763602.0
2016-01-08 09:50:00,9.12,9.13,9.09,9.11,558318.0,8.7254,8.7349,8.6967,8.7158,558318.0
2016-01-08 09:55:00,9.11,9.16,9.11,9.15,449832.0,8.7158,8.7636,8.7158,8.7541,449832.0
2016-01-08 10:00:00,9.15,9.15,9.03,9.05,828648.0,8.7541,8.7541,8.6393,8.6584,828648.0
2016-01-08 10:05:00,9.04,9.06,9.01,9.01,652860.0,8.6488,8.668,8.6201,8.6201,652860.0
2016-01-08 10:10:00,9.01,9.03,8.97,8.99,733890.0,8.6201,8.6393,8.5819,8.601,733890.0
2016-01-08 10:15:00,8.99,9.04,8.99,9.01,336048.0,8.601,8.6488,8.601,8.6201,336048.0
2016-01-08 10:20:00,9.01,9.03,8.99,9.02,307452.0,8.6201,8.6393,8.601,8.6297,307452.0
2016-01-08 10:25:00,9.02,9.08,9.02,9.05,443238.0,8.6297,8.6871,8.6297,8.6584,443238.0
2016-01-08 10:30:00,9.05,9.08,9.05,9.07,370104.0,8.6584,8.6871,8.6584,8.6775,370104.0
2016-01-08 10:35:00,9.07,9.07,9.0,9.01,452214.0,8.6775,8.6775,8.6106,8.6201,452214.0
2016-01-08 10:40:00,9.0,9.02,8.99,8.99,223242.0,8.6106,8.6297,8.601,8.601,223242.0
2016-01-08 10:45:00,8.99,9.07,8.99,9.06,397410.0,8.601,8.6775,8.601,8.668,397410.0
2016-01-08 10:50:00,9.06,9.06,8.99,8.99,327468.0,8.668,8.668,8.601,8.601,327468.0
2016-01-08 10:55:00,8.99,9.03,8.97,9.0,412320.0,8.601,8.6393,8.5819,8.6106,412320.0
2016-01-08 11:00:00,9.01,9.04,9.0,9.01,368874.0,8.6201,8.6488,8.6106,8.6201,368874.0
2016-01-08 11:05:00,9.02,9.03,8.97,9.0,257316.0,8.6297,8.6393,8.5819,8.6106,257316.0
2016-01-08 11:10:00,9.0,9.01,8.95,8.97,286338.0,8.6106,8.6201,8.5627,8.5819,286338.0
2016-01-08 11:15:00,8.96,8.97,8.94,8.95,222450.0,8.5723,8.5819,8.5532,8.5627,222450.0
2016-01-08 11:20:00,8.95,8.95,8.92,8.94,437130.0,8.5627,8.5627,8.534,8.5532,437130.0
2016-01-08 11:25:00,8.94,8.94,8.88,8.9,496674.0,8.5532,8.5532,8.4958,8.5149,496674.0
2016-01-08 11:30:00,8.91,8.91,8.83,8.83,1008000.0,8.5245,8.5245,8.4479,8.4479,1008000.0
2016-01-08 11:35:00,8.83,8.87,8.82,8.87,704280.0,8.4479,8.4862,8.4384,8.4862,704280.0
2016-01-08 11:40:00,8.87,8.88,8.82,8.88,325482.0,8.4862,8.4958,8.4384,8.4958,325482.0
2016-01-08 11:45:00,8.88,8.91,8.88,8.91,433212.0,8.4958,8.5245,8.4958,8.5245,433212.0
2016-01-08 11:50:00,8.91,8.96,8.9,8.96,514020.0,8.5245,8.5723,8.5149,8.5723,514020.0
2016-01-08 11:55:00,8.95,8.98,8.94,8.97,486606.0,8.5627,8.5914,8.5532,8.5819,486606.0
2016-01-08 12:00:00,8.97,9.0,8.95,8.95,220614.0,8.5819,8.6106,8.5627,8.5627,220614.0
2016-01-08 12:05:00,8.96,9.02,8.96,9.01,274320.0,8.5723,8.6297,8.5723,8.6201,274320.0
2016-01-08 12:10:00,9.01,9.02,8.99,9.01,409290.0,8.6201,8.6297,8.601,8.6201,409290.0
2016-01-08 12:15:00,9.01,9.05,9.0,9.03,402888.0,8.6201,8.6584,8.6106,8.6393,402888.0
2016-01-08 12:20:00,9.04,9.06,9.02,9.05,232818.0,8.6488,8.668,8.6297,8.6584,232818.0
2016-01-08 12:25:00,9.05,9.07,9.04,9.06,405540.0,8.6584,8.6775,8.6488,8.668,405540.0
2016-01-08 12:30:00,9.06,9.06,9.02,9.02,358146.0,8.668,8.668,8.6297,8.6297,358146.0
2016-01-08 12:35:00,9.02,9.04,8.99,8.99,230610.0,8.6297,8.6488,8.601,8.601,230610.0
2016-01-08 12:40:00,9.0,9.0,8.99,9.0,99648.0,8.6106,8.6106,8.601,8.6106,99648.0
2016-01-08 12:45:00,8.99,9.04,8.99,9.03,179850.0,8.601,8.6488,8.601,8.6393,179850.0
2016-01-08 12:50:00,9.02,9.02,8.98,9.01,212688.0,8.6297,8.6297,8.5914,8.6201,212688.0
2016-01-08 12:55:00,9.01,9.01,8.99,9.0,122358.0,8.6201,8.6201,8.601,8.6106,122358.0
2016-01-08 13:00:00,9.0,9.03,8.99,8.99,180402.0,8.6106,8.6393,8.601,8.601,180402.0
2016-01-08 13:05:00,8.99,8.99,8.94,8.96,270606.0,8.601,8.601,8.5532,8.5723,270606.0
2016-01-08 13:10:00,8.95,8.95,8.93,8.94,138888.0,8.5627,8.5627,8.5436,8.5532,138888.0
2016-01-08 13:15:00,8.95,8.97,8.93,8.96,165648.0,8.5627,8.5819,8.5436,8.5723,165648.0
2016-01-08 13:20:00,8.96,8.97,8.91,8.92,224436.0,8.5723,8.5819,8.5245,8.534,224436.0
2016-01-08 13:25:00,8.92,8.94,8.9,8.93,223872.0,8.534,8.5532,8.5149,8.5436,223872.0
2016-01-08 13:30:00,8.92,8.96,8.92,8.96,231078.0,8.534,8.5723,8.534,8.5723,231078.0
2016-01-08 13:35:00,8.97,9.01,8.96,9.0,149028.0,8.5819,8.6201,8.5723,8.6106,149028.0
2016-01-08 13:40:00,9.0,9.01,8.98,8.99,103272.0,8.6106,8.6201,8.5914,8.601,103272.0
2016-01-08 13:45:00,8.99,8.99,8.94,8.94,233550.0,8.601,8.601,8.5532,8.5532,233550.0
2016-01-08 13:50:00,8.94,8.97,8.94,8.95,71928.0,8.5532,8.5819,8.5532,8.5627,71928.0
2016-01-08 13:55:00,8.96,8.96,8.92,8.94,88452.0,8.5723,8.5723,8.534,8.5532,88452.0
2016-01-08 14:00:00,8.94,8.99,8.94,8.98,206370.0,8.5532,8.601,8.5532,8.5914,206370.0
2016-01-08 14:05:00,8.98,8.98,8.97,8.97,44130.0,8.5914,8.5914,8.5819,8.5819,44130.0
2016-01-08 14:10:00,8.97,8.97,8.91,8.92,180030.0,8.5819,8.5819,8.5245,8.534,180030.0
2016-01-08 14:15:00,8.92,8.95,8.89,8.94,321510.0,8.534,8.5627,8.5053,8.5532,321510.0
2016-01-08 14:20:00,8.94,8.94,8.88,8.89,249414.0,8.5532,8.5532,8.4958,8.5053,249414.0
2016-01-08 14:25:00,8.88,8.88,8.86,8.87,568266.0,8.4958,8.4958,8.4766,8.4862,568266.0
2016-01-08 14:30:00,8.86,8.9,8.86,8.88,265788.0,8.4766,8.5149,8.4766,8.4958,265788.0
2016-01-08 14:35:00,8.87,8.88,8.84,8.86,325932.0,8.4862,8.4958,8.4575,8.4766,325932.0
2016-01-08 14:40:00,8.85,8.92,8.84,8.92,462528.0,8.4671,8.534,8.4575,8.534,462528.0
2016-01-08 14:45:00,8.92,8.94,8.91,8.92,1104426.0,8.534,8.5532,8.5245,8.534,1104426.0
2016-01-08 14:50:00,8.92,8.92,8.87,8.91,459462.0,8.534,8.534,8.4862,8.5245,459462.0
2016-01-08 14:55:00,8.9,8.9,8.86,8.87,353928.0,8.5149,8.5149,8.4766,8.4862,353928.0
2016-01-08 15:00:00,8.86,8.9,8.85,8.9,240960.0,8.4766,8.5149,8.4671,8.5149,240960.0
2016-01-08 15:05:00,8.89,8.9,8.87,8.88,137868.0,8.5053,8.5149,8.4862,8.4958,137868.0
2016-01-08 15:10:00,8.88,8.9,8.83,8.86,332094.0,8.4958,8.5149,8.4479,8.4766,332094.0
2016-01-08 15:15:00,8.86,8.9,8.84,8.84,426060.0,8.4766,8.5149,8.4575,8.4575,426060.0
2016-01-08 15:20:00,8.84,8.86,8.83,8.85,574110.0,8.4575,8.4766,8.4479,8.4671,574110.0
2016-01-08 15:25:00,8.85,8.87,8.8,8.81,756012.0,8.4671,8.4862,8.4192,8.4288,756012.0
2016-01-08 15:30:00,8.81,8.81,8.76,8.77,831546.0,8.4288,8.4288,8.381,8.3905,831546.0
2016-01-08 15:35:00,8.77,8.79,8.74,8.75,619452.0,8.3905,8.4097,8.3618,8.3714,619452.0
2016-01-08 15:40:00,8.75,8.77,8.72,8.74,586440.0,8.3714,8.3905,8.3427,8.3618,586440.0
2016-01-08 15:45:00,8.73,8.74,8.68,8.68,991092.0,8.3523,8.3618,8.3044,8.3044,991092.0
2016-01-08 15:50:00,8.68,8.71,8.63,8.64,1898976.0,8.3044,8.3331,8.2566,8.2661,1898976.0
2016-01-08 15:55:00,8.64,8.69,8.62,8.67,2398080.0,8.2661,8.314,8.247,8.2949,2398080.0
2016-01-11 09:30:00,8.81,8.87,8.81,8.85,1587504.0,8.4288,8.4862,8.4288,8.4671,1587504.0
2016-01-11 09:35:00,8.84,8.86,8.76,8.78,1316358.0,8.4575,8.4766,8.381,8.4001,1316358.0
2016-01-11 09:40:00,8.78,8.79,8.74,8.78,965202.0,8.4001,8.4097,8.3618,8.4001,965202.0
2016-01-11 09:45:00,8.78,8.78,8.71,8.71,749484.0,8.4001,8.4001,8.3331,8.3331,749484.0
2016-01-11 09:50:00,8.71,8.71,8.69,8.69,516528.0,8.3331,8.3331,8.314,8.314,516528.0
2016-01-11 09:55:00,8.69,8.7,8.67,8.69,543660.0,8.314,8.3236,8.2949,8.314,543660.0
2016-01-11 10:00:00,8.69,8.74,8.67,8.7,1407024.0,8.314,8.3618,8.2949,8.3236,1407024.0
2016-01-11 10:05:00,8.7,8.72,8.67,8.71,882582.0,8.3236,8.3427,8.2949,8.3331,882582.0
2016-01-11 10:10:00,8.71,8.75,8.7,8.71,616134.0,8.3331,8.3714,8.3236,8.3331,616134.0
2016-01-11 10:15:00,8.7,8.71,8.65,8.67,1240428.0,8.3236,8.3331,8.2757,8.2949,1240428.0
2016-01-11 10:20:00,8.67,8.72,8.67,8.72,423720.0,8.2949,8.3427,8.2949,8.3427,423720.0
2016-01-11 10:25:00,8.72,8.73,8.69,8.72,303732.0,8.3427,8.3523,8.314,8.3427,303732.0
2016-01-11 10:30:00,8.72,8.78,8.72,8.78,356130.0,8.3427,8.4001,8.3427,8.4001,356130.0
2016-01-11 10:35:00,8.78,8.79,8.74,8.74,345222.0,8.4001,8.4097,8.3618,8.3618,345222.0
2016-01-11 10:40:00,8.75,8.77,8.72,8.76,671730.0,8.3714,8.3905,8.3427,8.381,671730.0
2016-01-11 10:45:00,8.76,8.76,8.67,8.7,387060.0,8.381,8.381,8.2949,8.3236,387060.0
2016-01-11 10:50:00,8.7,8.7,8.62,8.63,791070.0,8.3236,8.3236,8.247,8.2566,791070.0
2016-01-11 10:55:00,8.63,8.65,8.59,8.61,851514.0,8.2566,8.2757,8.2183,8.2374,851514.0
2016-01-11 11:00:00,8.61,8.61,8.58,8.58,326976.0,8.2374,8.2374,8.2087,8.2087,326976.0
2016-01-11 11:05:00,8.58,8.58,8.55,8.57,894024.0,8.2087,8.2087,8.18,8.1992,894024.0
2016-01-11 11:10:00,8.58,8.61,8.58,8.61,582948.0,8.2087,8.2374,8.2087,8.2374,582948.0
2016-01-11 11:15:00,8.6,8.65,8.6,8.63,749592.0,8.2279,8.2757,8.2279,8.2566,749592.0
2016-01-11 11:20:00,8.63,8.64,8.6,8.61,484116.0,8.2566,8.2661,8.2279,8.2374,484116.0
2016-01-11 11:25:00,8.61,8.63,8.6,8.63,231060.0,8.2374,8.2566,8.2279,8.2566,231060.0
2016-01-11 11:30:00,8.62,8.62,8.57,8.58,281406.0,8.247,8.247,8.1992,8.2087,281406.0
2016-01-11 11:35:00,8.58,8.65,8.57,8.64,450606.0,8.2087,8.2757,8.1992,8.2661,450606.0
2016-01-11 11:40:00,8.64,8.69,8.64,8.64,580542.0,8.2661,8.314,8.2661,8.2661,580542.0
2016-01-11 11:45:00,8.65,8.69,8.64,8.68,256824.0,8.2757,8.314,8.2661,8.3044,256824.0
2016-01-11 11:50:00,8.68,8.73,8.67,8.72,255858.0,8.3044,8.3523,8.2949,8.3427,255858.0
2016-01-11 11:55:00,8.71,8.72,8.68,8.69,366534.0,8.3331,8.3427,8.3044,8.314,366534.0
2016-01-11 12:00:00,8.7,8.7,8.67,8.67,185586.0,8.3236,8.3236,8.2949,8.2949,185586.0
2016-01-11 12:05:00,8.68,8.69,8.67,8.67,195546.0,8.3044,8.314,8.2949,8.2949,195546.0
2016-01-11 12:10:00,8.67,8.69,8.65,8.65,181878.0,8.2949,8.314,8.2757,8.2757,181878.0
2016-01-11 12:15:00,8.65,8.66,8.61,8.63,249036.0,8.2757,8.2853,8.2374,8.2566,249036.0
2016-01-11 12:20:00,8.63,8.63,8.58,8.6,311604.0,8.2566,8.2566,8.2087,8.2279,311604.0
2016-01-11 12:25:00,8.6,8.6,8.56,8.58,414978.0,8.2279,8.2279,8.1896,8.2087,414978.0
2016-01-11 12:30:00,8.57,8.6,8.57,8.6,361062.0,8.1992,8.2279,8.1992,8.2279,361062.0
2016-01-11 12:35:00,8.59,8.62,8.57,8.58,145782.0,8.2183,8.247,8.1992,8.2087,145782.0
2016-01-11 12:40:00,8.57,8.6,8.55,8.59,421776.0,8.1992,8.2279,8.18,8.2183,421776.0
2016-01-11 12:45:00,8.59,8.61,8.58,8.59,433458.0,8.2183,8.2374,8.2087,8.2183,433458.0
2016-01-11 12:50:00,8.59,8.6,8.56,8.56,335526.0,8.2183,8.2279,8.1896,8.1896,335526.0
2016-01-11 12:55:00,8.56,8.59,8.55,8.58,336834.0,8.1896,8.2183,8.18,8.2087,336834.0
2016-01-11 13:00:00,8.59,8.61,8.57,8.61,455178.0,8.2183,8.2374,8.1992,8.2374,455178.0
2016-01-11 13:05:00,8.61,8.61,8.56,8.57,222480.0,8.2374,8.2374,8.1896,8.1992,222480.0
2016-01-11 13:10:00,8.57,8.58,8.5,8.51,1224114.0,8.1992,8.2087,8.1322,8.1418,1224114.0
2016-01-11 13:15:00,8.51,8.55,8.51,8.55,425664.0,8.1418,8.18,8.1418,8.18,425664.0
2016-01-11 13:20:00,8.55,8.55,8.52,8.53,127800.0,8.18,8.18,8.1513,8.1609,127800.0
2016-01-11 13:25:00,8.53,8.53,8.47,8.48,428286.0,8.1609,8.1609,8.1035,8.1131,428286.0
2016-01-11 13:30:00,8.48,8.51,8.48,8.49,344868.0,8.1131,8.1418,8.1131,8.1226,344868.0
2016-01-11 13:35:00,8.49,8.5,8.45,8.47,332028.0,8.1226,8.1322,8.0844,8.1035,332028.0
2016-01-11 13:40:00,8.47,8.47,8.44,8.45,150558.0,8.1035,8.1035,8.0748,8.0844,150558.0
2016-01-11 13:45:00,8.45,8.45,8.4,8.4,393234.0,8.0844,8.0844,8.0365,8.0365,393234.0
2016-01-11 13:50:00,8.4,8.43,8.38,8.42,481224.0,8.0365,8.0652,8.0174,8.0557,481224.0
2016-01-11 13:55:00,8.43,8.44,8.42,8.43,374592.0,8.0652,8.0748,8.0557,8.0652,374592.0
2016-01-11 14:00:00,8.43,8.47,8.4,8.46,459912.0,8.0652,8.1035,8.0365,8.0939,459912.0
2016-01-11 14:05:00,8.46,8.5,8.46,8.49,526908.0,8.0939,8.1322,8.0939,8.1226,526908.0
2016-01-11 14:10:00,8.5,8.56,8.49,8.49,805134.0,8.1322,8.1896,8.1226,8.1226,805134.0
2016-01-11 14:15:00,8.5,8.57,8.49,8.55,509454.0,8.1322,8.1992,8.1226,8.18,509454.0
2016-01-11 14:20:00,8.55,8.56,8.51,8.56,357906.0,8.18,8.1896,8.1418,8.1896,357906.0
2016-01-11 14:25:00,8.56,8.6,8.54,8.57,834306.0,8.1896,8.2279,8.1705,8.1992,834306.0
2016-01-11 14:30:00,8.58,8.6,8.55,8.56,477102.0,8.2087,8.2279,8.18,8.1896,477102.0
2016-01-11 14:35:00,8.56,8.59,8.54,8.59,195426.0,8.1896,8.2183,8.1705,8.2183,195426.0
2016-01-11 14:40:00,8.58,8.61,8.56,8.58,376788.0,8.2087,8.2374,8.1896,8.2087,376788.0
2016-01-11 14:45:00,8.58,8.59,8.56,8.56,128820.0,8.2087,8.2183,8.1896,8.1896,128820.0
2016-01-11 14:50:00,8.56,8.56,8.53,8.54,171366.0,8.1896,8.1896,8.1609,8.1705,171366.0
2016-01-11 14:55:00,8.54,8.55,8.52,8.54,86190.0,8.1705,8.18,8.1513,8.1705,86190.0
2016-01-11 15:00:00,8.54,8.56,8.54,8.55,214950.0,8.1705,8.1896,8.1705,8.18,214950.0
2016-01-11 15:05:00,8.55,8.55,8.48,8.51,769668.0,8.18,8.18,8.1131,8.1418,769668.0
2016-01-11 15:10:00,8.5,8.5,8.47,8.47,784530.0,8.1322,8.1322,8.1035,8.1035,784530.0
2016-01-11 15:15:00,8.47,8.48,8.44,8.48,449358.0,8.1035,8.1131,8.0748,8.1131,449358.0
2016-01-11 15:20:00,8.47,8.57,8.47,8.57,486270.0,8.1035,8.1992,8.1035,8.1992,486270.0
2016-01-11 15:25:00,8.58,8.68,8.56,8.66,1560834.0,8.2087,8.3044,8.1896,8.2853,1560834.0
2016-01-11 15:30:00,8.66,8.72,8.65,8.72,1881654.0,8.2853,8.3427,8.2757,8.3427,1881654.0
2016-01-11 15:35:00,8.72,8.78,8.69,8.74,1435470.0,8.3427,8.4001,8.314,8.3618,1435470.0
2016-01-11 15:40:00,8.74,8.79,8.73,8.78,1422246.0,8.3618,8.4097,8.3523,8.4001,1422246.0
2016-01-11 15:45:00,8.78,8.78,8.69,8.71,1221900.0,8.4001,8.4001,8.314,8.3331,1221900.0
2016-01-11 15:50:00,8.71,8.75,8.71,8.75,1060650.0,8.3331,8.3714,8.3331,8.3714,1060650.0
2016-01-11 15:55:00,8.75,8.76,8.68,8.69,1087308.0,8.3714,8.381,8.3044,8.314,1087308.0
2016-01-12 09:30:00,8.92,8.92,8.87,8.92,2317728.0,8.534,8.534,8.4862,8.534,2317728.0
2016-01-12 09:35:00,8.93,8.98,8.91,8.97,1178694.0,8.5436,8.5914,8.5245,8.5819,1178694.0
2016-01-12 09:40:00,8.97,9.0,8.96,8.99,673848.0,8.5819,8.6106,8.5723,8.601,673848.0
2016-01-12 09:45:00,8.99,9.02,8.98,8.99,708834.0,8.601,8.6297,8.5914,8.601,708834.0
2016-01-12 09:50:00,8.99,9.01,8.95,8.96,621420.0,8.601,8.6201,8.5627,8.5723,621420.0
2016-01-12 09:55:00,8.95,8.99,8.94,8.95,592812.0,8.5627,8.601,8.5532,8.5627,592812.0
2016-01-12 10:00:00,8.95,8.97,8.89,8.89,1402992.0,8.5627,8.5819,8.5053,8.5053,1402992.0
2016-01-12 10:05:00,8.9,8.92,8.87,8.88,805050.0,8.5149,8.534,8.4862,8.4958,805050.0
2016-01-12 10:10:00,8.88,8.92,8.87,8.87,376944.0,8.4958,8.534,8.4862,8.4862,376944.0
2016-01-12 10:15:00,8.87,8.88,8.83,8.88,547080.0,8.4862,8.4958,8.4479,8.4958,547080.0
2016-01-12 10:20:00,8.87,8.88,8.81,8.82,849936.0,8.4862,8.4958,8.4288,8.4384,849936.0
2016-01-12 10:25:00,8.82,8.84,8.8,8.82,517362.0,8.4384,8.4575,8.4192,8.4384,517362.0
2016-01-12 10:30:00,8.82,8.9,8.82,8.88,312186.0,8.4384,8.5149,8.4384,8.4958,312186.0
2016-01-12 10:35:00,8.88,8.9,8.83,8.84,357306.0,8.4958,8.5149,8.4479,8.4575,357306.0
2016-01-12 10:40:00,8.84,8.86,8.8,8.82,344196.0,8.4575,8.4766,8.4192,8.4384,344196.0
2016-01-12 10:45:00,8.82,8.82,8.76,8.76,464088.0,8.4384,8.4384,8.381,8.381,464088.0
2016-01-12 10:50:00,8.76,8.8,8.76,8.8,236250.0,8.381,8.4192,8.381,8.4192,236250.0
2016-01-12 10:55:00,8.79,8.83,8.79,8.82,357936.0,8.4097,8.4479,8.4097,8.4384,357936.0
2016-01-12 11:00:00,8.82,8.84,8.8,8.82,219492.0,8.4384,8.4575,8.4192,8.4384,219492.0
2016-01-12 11:05:00,8.82,8.82,8.78,8.79,159384.0,8.4384,8.4384,8.4001,8.4097,159384.0
2016-01-12 11:10:00,8.79,8.79,8.73,8.74,574260.0,8.4097,8.4097,8.3523,8.3618,574260.0
2016-01-12 11:15:00,8.74,8.79,8.72,8.77,321972.0,8.3618,8.4097,8.3427,8.3905,321972.0
2016-01-12 11:20:00,8.77,8.78,8.73,8.74,301938.0,8.3905,8.4001,8.3523,8.3618,301938.0
2016-01-12 11:25:00,8.73,8.74,8.71,8.73,342804.0,8.3523,8.3618,8.3331,8.3523,342804.0
2016-01-12 11:30:00,8.73,8.73,8.7,8.72,435720.0,8.3523,8.3523,8.3236,8.3427,435720.0
2016-01-12 11:35:00,8.72,8.72,8.65,8.66,595230.0,8.3427,8.3427,8.2757,8.2853,595230.0
2016-01-12 11:40:00,8.67,8.72,8.66,8.7,478962.0,8.2949,8.3427,8.2853,8.3236,478962.0
2016-01-12 11:45:00,8.7,8.75,8.67,8.75,320694.0,8.3236,8.3714,8.2949,8.3714,320694.0
2016-01-12 11:50:00,8.75,8.77,8.73,8.73,164226.0,8.3714,8.3905,8.3523,8.3523,164226.0
2016-01-12 11:55:00,8.73,8.76,8.73,8.75,230724.0,8.3523,8.381,8.3523,8.3714,230724.0
2016-01-12 12:00:00,8.74,8.8,8.74,8.8,360348.0,8.3618,8.4192,8.3618,8.4192,360348.0
2016-01-12 12:05:00,8.8,8.81,8.78,8.78,124848.0,8.4192,8.4288,8.4001,8.4001,124848.0
2016-01-12 12:10:00,8.78,8.78,8.74,8.75,325632.0,8.4001,8.4001,8.3618,8.3714,325632.0
2016-01-12 12:15:00,8.74,8.76,8.7,8.7,173280.0,8.3618,8.381,8.3236,8.3236,173280.0
2016-01-12 12:20:00,8.71,8.71,8.67,8.67,250710.0,8.3331,8.3331,8.2949,8.2949,250710.0
2016-01-12 12:25:00,8.67,8.73,8.67,8.7,145836.0,8.2949,8.3523,8.2949,8.3236,145836.0
2016-01-12 12:30:00,8.69,8.72,8.66,8.66,243876.0,8.314,8.3427,8.2853,8.2853,243876.0
2016-01-12 12:35:00,8.66,8.66,8.62,8.65,589932.0,8.2853,8.2853,8.247,8.2757,589932.0
2016-01-12 12:40:00,8.64,8.65,8.61,8.62,339126.0,8.2661,8.2757,8.2374,8.247,339126.0
2016-01-12 12:45:00,8.62,8.68,8.6,8.67,300984.0,8.247,8.3044,8.2279,8.2949,300984.0
2016-01-12 12:50:00,8.67,8.69,8.66,8.69,221112.0,8.2949,8.314,8.2853,8.314,221112.0
2016-01-12 12:55:00,8.68,8.68,8.64,8.65,141210.0,8.3044,8.3044,8.2661,8.2757,141210.0
2016-01-12 13:00:00,8.64,8.71,8.64,8.67,306366.0,8.2661,8.3331,8.2661,8.2949,306366.0
2016-01-12 13:05:00,8.67,8.69,8.66,8.67,72540.0,8.2949,8.314,8.2853,8.2949,72540.0
2016-01-12 13:10:00,8.67,8.73,8.67,8.72,345012.0,8.2949,8.3523,8.2949,8.3427,345012.0
2016-01-12 13:15:00,8.72,8.72,8.69,8.71,225960.0,8.3427,8.3427,8.314,8.3331,225960.0
2016-01-12 13:20:00,8.7,8.7,8.65,8.65,264300.0,8.3236,8.3236,8.2757,8.2757,264300.0
2016-01-12 13:25:00,8.65,8.67,8.64,8.65,129480.0,8.2757,8.2949,8.2661,8.2757,129480.0
2016-01-12 13:30:00,8.64,8.68,8.63,8.65,241380.0,8.2661,8.3044,8.2566,8.2757,241380.0
2016-01-12 13:35:00,8.65,8.69,8.64,8.67,400614.0,8.2757,8.314,8.2661,8.2949,400614.0
2016-01-12 13:40:00,8.67,8.71,8.65,8.71,199374.0,8.2949,8.3331,8.2757,8.3331,199374.0
2016-01-12 13:45:00,8.72,8.72,8.7,8.72,225810.0,8.3427,8.3427,8.3236,8.3427,225810.0
2016-01-12 13:50:00,8.72,8.74,8.7,8.72,477546.0,8.3427,8.3618,8.3236,8.3427,477546.0
2016-01-12 13:55:00,8.71,8.71,8.67,8.67,583464.0,8.3331,8.3331,8.2949,8.2949,583464.0
2016-01-12 14:00:00,8.66,8.67,8.59,8.6,478386.0,8.2853,8.2949,8.2183,8.2279,478386.0
2016-01-12 14:05:00,8.6,8.61,8.58,8.6,1079274.0,8.2279,8.2374,8.2087,8.2279,1079274.0
2016-01-12 14:10:00,8.6,8.64,8.59,8.61,256254.0,8.2279,8.2661,8.2183,8.2374,256254.0
2016-01-12 14:15:00,8.6,8.6,8.57,8.58,536604.0,8.2279,8.2279,8.1992,8.2087,536604.0
2016-01-12 14:20:00,8.57,8.65,8.56,8.64,485358.0,8.1992,8.2757,8.1896,8.2661,485358.0
2016-01-12 14:25:00,8.65,8.68,8.65,8.65,434892.0,8.2757,8.3044,8.2757,8.2757,434892.0
2016-01-12 14:30:00,8.64,8.72,8.64,8.72,496680.0,8.2661,8.3427,8.2661,8.3427,496680.0
2016-01-12 14:35:00,8.71,8.76,8.71,8.75,293142.0,8.3331,8.381,8.3331,8.3714,293142.0
2016-01-12 14:40:00,8.75,8.76,8.7,8.71,410862.0,8.3714,8.381,8.3236,8.3331,410862.0
2016-01-12 14:45:00,8.71,8.73,8.7,8.71,335964.0,8.3331,8.3523,8.3236,8.3331,335964.0
2016-01-12 14:50:00,8.71,8.79,8.7,8.78,386400.0,8.3331,8.4097,8.3236,8.4001,386400.0
2016-01-12 14:55:00,8.78,8.8,8.77,8.79,502044.0,8.4001,8.4192,8.3905,8.4097,502044.0
2016-01-12 15:00:00,8.79,8.8,8.74,8.76,458688.0,8.4097,8.4192,8.3618,8.381,458688.0
2016-01-12 15:05:00,8.76,8.77,8.72,8.72,277326.0,8.381,8.3905,8.3427,8.3427,277326.0
2016-01-12 15:10:00,8.72,8.76,8.72,8.74,223002.0,8.3427,8.381,8.3427,8.3618,223002.0
2016-01-12 15:15:00,8.75,8.83,8.74,8.83,712398.0,8.3714,8.4479,8.3618,8.4479,712398.0
2016-01-12 15:20:00,8.83,8.88,8.82,8.88,901458.0,8.4479,8.4958,8.4384,8.4958,901458.0
2016-01-12 15:25:00,8.88,8.9,8.86,8.86,980256.0,8.4958,8.5149,8.4766,8.4766,980256.0
2016-01-12 15:30:00,8.86,8.87,8.83,8.84,402474.0,8.4766,8.4862,8.4479,8.4575,402474.0
2016-01-12 15:35:00,8.84,8.9,8.84,8.85,395454.0,8.4575,8.5149,8.4575,8.4671,395454.0
2016-01-12 15:40:00,8.84,8.93,8.84,8.93,568752.0,8.4575,8.5436,8.4575,8.5436,568752.0
2016-01-12 15:45:00,8.92,8.95,8.9,8.92,412992.0,8.534,8.5627,8.5149,8.534,412992.0
2016-01-12 15:50:00,8.91,8.93,8.88,8.91,928866.0,8.5245,8.5436,8.4958,8.5245,928866.0
2016-01-12 15:55:00,8.91,8.93,8.89,8.9,825120.0,8.5245,8.5436,8.5053,8.5149,825120.0
2016-01-13 09:30:00,9.01,9.05,8.99,9.02,1048338.0,8.6201,8.6584,8.601,8.6297,1048338.0
2016-01-13 09:35:00,9.02,9.06,8.99,9.06,562866.0,8.6297,8.668,8.601,8.668,562866.0
2016-01-13 09:40:00,9.06,9.07,9.0,9.0,334098.0,8.668,8.6775,8.6106,8.6106,334098.0
2016-01-13 09:45:00,9.0,9.0,8.96,8.99,574638.0,8.6106,8.6106,8.5723,8.601,574638.0
2016-01-13 09:50:00,8.98,8.99,8.92,8.94,404490.0,8.5914,8.601,8.534,8.5532,404490.0
2016-01-13 09:55:00,8.94,8.99,8.94,8.96,217800.0,8.5532,8.601,8.5532,8.5723,217800.0
2016-01-13 10:00:00,8.96,9.0,8.92,8.96,557664.0,8.5723,8.6106,8.534,8.5723,557664.0
2016-01-13 10:05:00,8.97,8.98,8.93,8.98,207174.0,8.5819,8.5914,8.5436,8.5914,207174.0
2016-01-13 10:10:00,8.99,8.99,8.9,8.91,321972.0,8.601,8.601,8.5149,8.5245,321972.0
2016-01-13 10:15:00,8.91,8.92,8.87,8.89,297432.0,8.5245,8.534,8.4862,8.5053,297432.0
2016-01-13 10:20:00,8.89,8.93,8.89,8.93,285894.0,8.5053,8.5436,8.5053,8.5436,285894.0
2016-01-13 10:25:00,8.92,8.93,8.89,8.92,106110.0,8.534,8.5436,8.5053,8.534,106110.0
2016-01-13 10:30:00,8.92,8.92,8.81,8.81,994362.0,8.534,8.534,8.4288,8.4288,994362.0
2016-01-13 10:35:00,8.82,8.86,8.8,8.8,496668.0,8.4384,8.4766,8.4192,8.4192,496668.0
2016-01-13 10:40:00,8.8,8.87,8.79,8.85,299574.0,8.4192,8.4862,8.4097,8.4671,299574.0
2016-01-13 10:45:00,8.86,8.87,8.83,8.86,133146.0,8.4766,8.4862,8.4479,8.4766,133146.0
2016-01-13 10:50:00,8.87,8.89,8.84,8.86,386694.0,8.4862,8.5053,8.4575,8.4766,386694.0
2016-01-13 10:55:00,8.85,8.9,8.83,8.9,205578.0,8.4671,8.5149,8.4479,8.5149,205578.0
2016-01-13 11:00:00,8.9,8.9,8.83,8.83,358116.0,8.5149,8.5149,8.4479,8.4479,358116.0
2016-01-13 11:05:00,8.84,8.86,8.8,8.8,330750.0,8.4575,8.4766,8.4192,8.4192,330750.0
2016-01-13 11:10:00,8.81,8.88,8.8,8.86,229980.0,8.4288,8.4958,8.4192,8.4766,229980.0
2016-01-13 11:15:00,8.86,8.92,8.86,8.92,342204.0,8.4766,8.534,8.4766,8.534,342204.0
2016-01-13 11:20:00,8.92,8.93,8.86,8.88,412350.0,8.534,8.5436,8.4766,8.4958,412350.0
2016-01-13 11:25:00,8.88,8.88,8.84,8.86,126168.0,8.4958,8.4958,8.4575,8.4766,126168.0
2016-01-13 11:30:00,8.86,8.89,8.83,8.87,272640.0,8.4766,8.5053,8.4479,8.4862,272640.0
2016-01-13 11:35:00,8.87,8.9,8.85,8.86,158850.0,8.4862,8.5149,8.4671,8.4766,158850.0
2016-01-13 11:40:00,8.85,8.85,8.82,8.83,235470.0,8.4671,8.4671,8.4384,8.4479,235470.0
2016-01-13 11:45:00,8.82,8.83,8.77,8.77,296172.0,8.4384,8.4479,8.3905,8.3905,296172.0
2016-01-13 11:50:00,8.78,8.8,8.76,8.77,203502.0,8.4001,8.4192,8.381,8.3905,203502.0
2016-01-13 11:55:00,8.77,8.77,8.72,8.74,495666.0,8.3905,8.3905,8.3427,8.3618,495666.0
2016-01-13 12:00:00,8.74,8.77,8.74,8.74,181140.0,8.3618,8.3905,8.3618,8.3618,181140.0
2016-01-13 12:05:00,8.74,8.74,8.71,8.72,254922.0,8.3618,8.3618,8.3331,8.3427,254922.0
2016-01-13 12:10:00,8.73,8.76,8.71,8.74,192606.0,8.3523,8.381,8.3331,8.3618,192606.0
2016-01-13 12:15:00,8.75,8.77,8.72,8.74,115836.0,8.3714,8.3905,8.3427,8.3618,115836.0
2016-01-13 12:20:00,8.73,8.77,8.72,8.76,125244.0,8.3523,8.3905,8.3427,8.381,125244.0
2016-01-13 12:25:00,8.77,8.77,8.73,8.76,178002.0,8.3905,8.3905,8.3523,8.381,178002.0
2016-01-13 12:30:00,8.75,8.75,8.69,8.7,546102.0,8.3714,8.3714,8.314,8.3236,546102.0
2016-01-13 12:35:00,8.71,8.72,8.67,8.68,232206.0,8.3331,8.3427,8.2949,8.3044,232206.0
2016-01-13 12:40:00,8.68,8.69,8.66,8.67,440790.0,8.3044,8.314,8.2853,8.2949,440790.0
2016-01-13 12:45:00,8.67,8.69,8.66,8.67,93552.0,8.2949,8.314,8.2853,8.2949,93552.0
2016-01-13 12:50:00,8.67,8.67,8.63,8.64,415686.0,8.2949,8.2949,8.2566,8.2661,415686.0
2016-01-13 12:55:00,8.64,8.65,8.62,8.63,181302.0,8.2661,8.2757,8.247,8.2566,181302.0
2016-01-13 13:00:00,8.64,8.64,8.6,8.63,247902.0,8.2661,8.2661,8.2279,8.2566,247902.0
2016-01-13 13:05:00,8.63,8.65,8.62,8.65,350868.0,8.2566,8.2757,8.247,8.2757,350868.0
2016-01-13 13:10:00,8.65,8.67,8.63,8.65,285396.0,8.2757,8.2949,8.2566,8.2757,285396.0
2016-01-13 13:15:00,8.65,8.65,8.62,8.62,174714.0,8.2757,8.2757,8.247,8.247,174714.0
2016-01-13 13:20:00,8.62,8.63,8.59,8.6,646482.0,8.247,8.2566,8.2183,8.2279,646482.0
2016-01-13 13:25:00,8.6,8.61,8.57,8.58,1104390.0,8.2279,8.2374,8.1992,8.2087,1104390.0
2016-01-13 13:30:00,8.57,8.6,8.57,8.58,376140.0,8.1992,8.2279,8.1992,8.2087,376140.0
2016-01-13 13:35:00,8.58,8.59,8.53,8.53,603474.0,8.2087,8.2183,8.1609,8.1609,603474.0
2016-01-13 13:40:00,8.53,8.54,8.49,8.49,458820.0,8.1609,8.1705,8.1226,8.1226,458820.0
2016-01-13 13:45:00,8.49,8.5,8.46,8.47,546564.0,8.1226,8.1322,8.0939,8.1035,546564.0
2016-01-13 13:50:00,8.47,8.52,8.45,8.49,1406670.0,8.1035,8.1513,8.0844,8.1226,1406670.0
2016-01-13 13:55:00,8.5,8.51,8.43,8.45,1212960.0,8.1322,8.1418,8.0652,8.0844,1212960.0
2016-01-13 14:00:00,8.45,8.49,8.42,8.44,442182.0,8.0844,8.1226,8.0557,8.0748,442182.0
2016-01-13 14:05:00,8.44,8.47,8.41,8.45,816504.0,8.0748,8.1035,8.0461,8.0844,816504.0
2016-01-13 14:10:00,8.45,8.48,8.42,8.45,407418.0,8.0844,8.1131,8.0557,8.0844,407418.0
2016-01-13 14:15:00,8.45,8.45,8.38,8.42,714462.0,8.0844,8.0844,8.0174,8.0557,714462.0
2016-01-13 14:20:00,8.41,8.43,8.37,8.4,435474.0,8.0461,8.0652,8.0078,8.0365,435474.0
2016-01-13 14:25:00,8.39,8.42,8.36,8.42,434682.0,8.027,8.0557,7.9983,8.0557,434682.0
2016-01-13 14:30:00,8.42,8.42,8.25,8.26,1788186.0,8.0557,8.0557,7.893,7.9026,1788186.0
2016-01-13 14:35:00,8.26,8.33,8.23,8.3,920874.0,7.9026,7.9696,7.8739,7.9409,920874.0
2016-01-13 14:40:00,8.31,8.31,8.17,8.19,1071636.0,7.9504,7.9504,7.8165,7.8356,1071636.0
2016-01-13 14:45:00,8.2,8.25,8.2,8.25,776496.0,7.8452,7.893,7.8452,7.893,776496.0
2016-01-13 14:50:00,8.26,8.33,8.25,8.33,745026.0,7.9026,7.9696,7.893,7.9696,745026.0
2016-01-13 14:55:00,8.32,8.34,8.29,8.3,1428228.0,7.96,7.9791,7.9313,7.9409,1428228.0
2016-01-13 15:00:00,8.31,8.34,8.28,8.31,555486.0,7.9504,7.9791,7.9217,7.9504,555486.0
2016-01-13 15:05:00,8.31,8.36,8.3,8.31,595512.0,7.9504,7.9983,7.9409,7.9504,595512.0
2016-01-13 15:10:00,8.31,8.32,8.26,8.26,471366.0,7.9504,7.96,7.9026,7.9026,471366.0
2016-01-13 15:15:00,8.26,8.37,8.25,8.35,713160.0,7.9026,8.0078,7.893,7.9887,713160.0
2016-01-13 15:20:00,8.35,8.37,8.32,8.37,476676.0,7.9887,8.0078,7.96,8.0078,476676.0
2016-01-13 15:25:00,8.36,8.42,8.35,8.35,1140324.0,7.9983,8.0557,7.9887,7.9887,1140324.0
2016-01-13 15:30:00,8.35,8.38,8.33,8.35,794742.0,7.9887,8.0174,7.9696,7.9887,794742.0
2016-01-13 15:35:00,8.35,8.35,8.28,8.32,726072.0,7.9887,7.9887,7.9217,7.96,726072.0
2016-01-13 15:40:00,8.32,8.36,8.29,8.29,567372.0,7.96,7.9983,7.9313,7.9313,567372.0
2016-01-13 15:45:00,8.29,8.3,8.21,8.22,480906.0,7.9313,7.9409,7.8548,7.8643,480906.0
2016-01-13 15:50:00,8.22,8.25,8.2,8.25,1264398.0,7.8643,7.893,7.8452,7.893,1264398.0
2016-01-13 15:55:00,8.25,8.28,8.22,8.23,4126836.0,7.893,7.9217,7.8643,7.8739,4126836.0
2016-01-14 09:30:00,8.33,8.35,8.28,8.29,999714.0,7.9696,7.9887,7.9217,7.9313,999714.0
2016-01-14 09:35:00,8.28,8.3,8.23,8.24,836958.0,7.9217,7.9409,7.8739,7.8835,836958.0
2016-01-14 09:40:00,8.24,8.29,8.21,8.29,779028.0,7.8835,7.9313,7.8548,7.9313,779028.0
2016-01-14 09:45:00,8.29,8.29,8.23,8.25,615858.0,7.9313,7.9313,7.8739,7.893,615858.0
2016-01-14 09:50:00,8.25,8.25,8.17,8.18,704778.0,7.893,7.893,7.8165,7.8261,704778.0
2016-01-14 09:55:00,8.18,8.19,8.1,8.12,1440612.0,7.8261,7.8356,7.7495,7.7686,1440612.0
2016-01-14 10:00:00,8.13,8.14,8.08,8.13,789972.0,7.7782,7.7878,7.7304,7.7782,789972.0
2016-01-14 10:05:00,8.12,8.19,8.12,8.15,651402.0,7.7686,7.8356,7.7686,7.7974,651402.0
2016-01-14 10:10:00,8.14,8.23,8.12,8.23,574698.0,7.7878,7.8739,7.7686,7.8739,574698.0
2016-01-14 10:15:00,8.24,8.31,8.22,8.31,567006.0,7.8835,7.9504,7.8643,7.9504,567006.0
2016-01-14 10:20:00,8.31,8.38,8.29,8.38,883476.0,7.9504,8.0174,7.9313,8.0174,883476.0
2016-01-14 10:25:00,8.38,8.42,8.34,8.42,862128.0,8.0174,8.0557,7.9791,8.0557,862128.0
2016-01-14 10:30:00,8.42,8.53,8.4,8.51,1272144.0,8.0557,8.1609,8.0365,8.1418,1272144.0
2016-01-14 10:35:00,8.51,8.57,8.5,8.52,1378770.0,8.1418,8.1992,8.1322,8.1513,1378770.0
2016-01-14 10:40:00,8.52,8.58,8.49,8.57,594756.0,8.1513,8.2087,8.1226,8.1992,594756.0
2016-01-14 10:45:00,8.57,8.59,8.54,8.58,527784.0,8.1992,8.2183,8.1705,8.2087,527784.0
2016-01-14 10:50:00,8.58,8.61,8.55,8.55,593274.0,8.2087,8.2374,8.18,8.18,593274.0
2016-01-14 10:55:00,8.56,8.56,8.49,8.5,1404294.0,8.1896,8.1896,8.1226,8.1322,1404294.0
2016-01-14 11:00:00,8.5,8.53,8.46,8.48,653964.0,8.1322,8.1609,8.0939,8.1131,653964.0
2016-01-14 11:05:00,8.48,8.53,8.47,8.49,448866.0,8.1131,8.1609,8.1035,8.1226,448866.0
2016-01-14 11:10:00,8.48,8.54,8.48,8.53,277860.0,8.1131,8.1705,8.1131,8.1609,277860.0
2016-01-14 11:15:00,8.53,8.54,8.45,8.45,490248.0,8.1609,8.1705,8.0844,8.0844,490248.0
2016-01-14 11:20:00,8.45,8.47,8.42,8.43,599286.0,8.0844,8.1035,8.0557,8.0652,599286.0
2016-01-14 11:25:00,8.43,8.45,8.4,8.44,307752.0,8.0652,8.0844,8.0365,8.0748,307752.0
2016-01-14 11:30:00,8.45,8.47,8.4,8.4,197064.0,8.0844,8.1035,8.0365,8.0365,197064.0
2016-01-14 11:35:00,8.4,8.43,8.39,8.42,347070.0,8.0365,8.0652,8.027,8.0557,347070.0
2016-01-14 11:40:00,8.42,8.47,8.41,8.47,286836.0,8.0557,8.1035,8.0461,8.1035,286836.0
2016-01-14 11:45:00,8.47,8.5,8.47,8.48,404382.0,8.1035,8.1322,8.1035,8.1131,404382.0
2016-01-14 11:50:00,8.49,8.49,8.45,8.49,166710.0,8.1226,8.1226,8.0844,8.1226,166710.0
2016-01-14 11:55:00,8.49,8.52,8.49,8.51,247686.0,8.1226,8.1513,8.1226,8.1418,247686.0
2016-01-14 12:00:00,8.52,8.56,8.52,8.53,395394.0,8.1513,8.1896,8.1513,8.1609,395394.0
2016-01-14 12:05:00,8.53,8.54,8.49,8.49,279294.0,8.1609,8.1705,8.1226,8.1226,279294.0
2016-01-14 12:10:00,8.48,8.48,8.45,8.47,186636.0,8.1131,8.1131,8.0844,8.1035,186636.0
2016-01-14 12:15:00,8.47,8.52,8.47,8.51,141636.0,8.1035,8.1513,8.1035,8.1418,141636.0
2016-01-14 12:20:00,8.51,8.55,8.47,8.54,343572.0,8.1418,8.18,8.1035,8.1705,343572.0
2016-01-14 12:25:00,8.54,8.54,8.51,8.53,208278.0,8.1705,8.1705,8.1418,8.1609,208278.0
2016-01-14 12:30:00,8.53,8.56,8.51,8.55,375150.0,8.1609,8.1896,8.1418,8.18,375150.0
2016-01-14 12:35:00,8.56,8.59,8.55,8.58,312036.0,8.1896,8.2183,8.18,8.2087,312036.0
2016-01-14 12:40:00,8.59,8.62,8.56,8.57,276456.0,8.2183,8.247,8.1896,8.1992,276456.0
2016-01-14 12:45:00,8.57,8.61,8.55,8.58,440532.0,8.1992,8.2374,8.18,8.2087,440532.0
2016-01-14 12:50:00,8.57,8.58,8.54,8.58,381180.0,8.1992,8.2087,8.1705,8.2087,381180.0
2016-01-14 12:55:00,8.58,8.59,8.53,8.53,209946.0,8.2087,8.2183,8.1609,8.1609,209946.0
2016-01-14 13:00:00,8.53,8.59,8.52,8.58,168630.0,8.1609,8.2183,8.1513,8.2087,168630.0
2016-01-14 13:05:00,8.58,8.63,8.58,8.62,542580.0,8.2087,8.2566,8.2087,8.247,542580.0
2016-01-14 13:10:00,8.63,8.65,8.61,8.62,392922.0,8.2566,8.2757,8.2374,8.247,392922.0
2016-01-14 13:15:00,8.62,8.64,8.61,8.63,132876.0,8.247,8.2661,8.2374,8.2566,132876.0
2016-01-14 13:20:00,8.64,8.68,8.64,8.67,303606.0,8.2661,8.3044,8.2661,8.2949,303606.0
2016-01-14 13:25:00,8.67,8.69,8.65,8.67,151896.0,8.2949,8.314,8.2757,8.2949,151896.0
2016-01-14 13:30:00,8.68,8.69,8.65,8.67,166056.0,8.3044,8.314,8.2757,8.2949,166056.0
2016-01-14 13:35:00,8.67,8.7,8.65,8.65,329838.0,8.2949,8.3236,8.2757,8.2757,329838.0
2016-01-14 13:40:00,8.66,8.66,8.63,8.63,185370.0,8.2853,8.2853,8.2566,8.2566,185370.0
2016-01-14 13:45:00,8.64,8.65,8.61,8.64,1328922.0,8.2661,8.2757,8.2374,8.2661,1328922.0
2016-01-14 13:50:00,8.63,8.67,8.63,8.67,337242.0,8.2566,8.2949,8.2566,8.2949,337242.0
2016-01-14 13:55:00,8.67,8.69,8.67,8.68,434220.0,8.2949,8.314,8.2949,8.3044,434220.0
2016-01-14 14:00:00,8.68,8.7,8.63,8.65,399612.0,8.3044,8.3236,8.2566,8.2757,399612.0
2016-01-14 14:05:00,8.65,8.67,8.63,8.65,179688.0,8.2757,8.2949,8.2566,8.2757,179688.0
2016-01-14 14:10:00,8.65,8.69,8.63,8.68,930834.0,8.2757,8.314,8.2566,8.3044,930834.0
2016-01-14 14:15:00,8.68,8.71,8.65,8.66,1195632.0,8.3044,8.3331,8.2757,8.2853,1195632.0
2016-01-14 14:20:00,8.65,8.71,8.64,8.68,1315668.0,8.2757,8.3331,8.2661,8.3044,1315668.0
2016-01-14 14:25:00,8.68,8.69,8.66,8.69,333126.0,8.3044,8.314,8.2853,8.314,333126.0
2016-01-14 14:30:00,8.68,8.72,8.68,8.71,409932.0,8.3044,8.3427,8.3044,8.3331,409932.0
2016-01-14 14:35:00,8.71,8.71,8.66,8.67,759690.0,8.3331,8.3331,8.2853,8.2949,759690.0
2016-01-14 14:40:00,8.67,8.71,8.67,8.69,347364.0,8.2949,8.3331,8.2949,8.314,347364.0
2016-01-14 14:45:00,8.69,8.72,8.69,8.71,263790.0,8.314,8.3427,8.314,8.3331,263790.0
2016-01-14 14:50:00,8.71,8.76,8.71,8.75,616344.0,8.3331,8.381,8.3331,8.3714,616344.0
2016-01-14 14:55:00,8.75,8.78,8.75,8.77,318066.0,8.3714,8.4001,8.3714,8.3905,318066.0
2016-01-14 15:00:00,8.77,8.77,8.75,8.76,323400.0,8.3905,8.3905,8.3714,8.381,323400.0
2016-01-14 15:05:00,8.76,8.8,8.76,8.78,679362.0,8.381,8.4192,8.381,8.4001,679362.0
2016-01-14 15:10:00,8.78,8.8,8.77,8.79,327096.0,8.4001,8.4192,8.3905,8.4097,327096.0
2016-01-14 15:15:00,8.79,8.81,8.79,8.79,181230.0,8.4097,8.4288,8.4097,8.4097,181230.0
2016-01-14 15:20:00,8.79,8.79,8.76,8.79,284652.0,8.4097,8.4097,8.381,8.4097,284652.0
2016-01-14 15:25:00,8.79,8.79,8.75,8.75,219996.0,8.4097,8.4097,8.3714,8.3714,219996.0
2016-01-14 15:30:00,8.75,8.76,8.65,8.66,685380.0,8.3714,8.381,8.2757,8.2853,685380.0
2016-01-14 15:35:00,8.67,8.7,8.63,8.65,396330.0,8.2949,8.3236,8.2566,8.2757,396330.0
2016-01-14 15:40:00,8.65,8.69,8.63,8.69,412644.0,8.2757,8.314,8.2566,8.314,412644.0
2016-01-14 15:45:00,8.69,8.71,8.65,8.66,409224.0,8.314,8.3331,8.2757,8.2853,409224.0
2016-01-14 15:50:00,8.66,8.69,8.61,8.63,424302.0,8.2853,8.314,8.2374,8.2566,424302.0
2016-01-14 15:55:00,8.64,8.66,8.62,8.64,701304.0,8.2661,8.2853,8.247,8.2661,701304.0
2016-01-15 09:30:00,7.95,8.05,7.92,8.04,5061798.0,7.606,7.7017,7.5773,7.6921,5061798.0
2016-01-15 09:35:00,8.04,8.13,8.04,8.08,1282926.0,7.6921,7.7782,7.6921,7.7304,1282926.0
2016-01-15 09:40:00,8.08,8.15,8.03,8.13,1197504.0,7.7304,7.7974,7.6825,7.7782,1197504.0
2016-01-15 09:45:00,8.12,8.2,8.11,8.17,985044.0,7.7686,7.8452,7.7591,7.8165,985044.0
2016-01-15 09:50:00,8.17,8.18,8.11,8.12,723996.0,7.8165,7.8261,7.7591,7.7686,723996.0
2016-01-15 09:55:00,8.13,8.14,8.04,8.05,482664.0,7.7782,7.7878,7.6921,7.7017,482664.0
2016-01-15 10:00:00,8.05,8.08,7.98,8.03,1069866.0,7.7017,7.7304,7.6347,7.6825,1069866.0
2016-01-15 10:05:00,8.03,8.11,8.0,8.09,827670.0,7.6825,7.7591,7.6538,7.7399,827670.0
2016-01-15 10:10:00,8.1,8.13,8.02,8.05,759762.0,7.7495,7.7782,7.673,7.7017,759762.0
2016-01-15 10:15:00,8.05,8.1,8.04,8.1,527736.0,7.7017,7.7495,7.6921,7.7495,527736.0
2016-01-15 10:20:00,8.1,8.18,8.08,8.14,1227420.0,7.7495,7.8261,7.7304,7.7878,1227420.0
2016-01-15 10:25:00,8.14,8.17,8.12,8.13,619512.0,7.7878,7.8165,7.7686,7.7782,619512.0
2016-01-15 10:30:00,8.12,8.21,8.11,8.12,614346.0,7.7686,7.8548,7.7591,7.7686,614346.0
2016-01-15 10:35:00,8.12,8.17,8.12,8.17,247734.0,7.7686,7.8165,7.7686,7.8165,247734.0
2016-01-15 10:40:00,8.18,8.18,8.12,8.13,364212.0,7.8261,7.8261,7.7686,7.7782,364212.0
2016-01-15 10:45:00,8.12,8.16,8.1,8.15,437190.0,7.7686,7.8069,7.7495,7.7974,437190.0
2016-01-15 10:50:00,8.16,8.16,8.07,8.08,273546.0,7.8069,7.8069,7.7208,7.7304,273546.0
2016-01-15 10:55:00,8.07,8.09,8.03,8.04,359556.0,7.7208,7.7399,7.6825,7.6921,359556.0
2016-01-15 11:00:00,8.05,8.07,8.01,8.03,615834.0,7.7017,7.7208,7.6634,7.6825,615834.0
2016-01-15 11:05:00,8.02,8.06,8.01,8.02,229098.0,7.673,7.7112,7.6634,7.673,229098.0
2016-01-15 11:10:00,8.02,8.04,7.98,8.04,566442.0,7.673,7.6921,7.6347,7.6921,566442.0
2016-01-15 11:15:00,8.05,8.08,8.01,8.03,296922.0,7.7017,7.7304,7.6634,7.6825,296922.0
2016-01-15 11:20:00,8.03,8.05,8.01,8.03,146772.0,7.6825,7.7017,7.6634,7.6825,146772.0
2016-01-15 11:25:00,8.04,8.08,8.03,8.07,533034.0,7.6921,7.7304,7.6825,7.7208,533034.0
2016-01-15 11:30:00,8.07,8.1,8.04,8.07,609702.0,7.7208,7.7495,7.6921,7.7208,609702.0
2016-01-15 11:35:00,8.07,8.07,8.04,8.04,303198.0,7.7208,7.7208,7.6921,7.6921,303198.0
2016-01-15 11:40:00,8.04,8.06,8.0,8.03,350490.0,7.6921,7.7112,7.6538,7.6825,350490.0
2016-01-15 11:45:00,8.03,8.07,8.02,8.03,427776.0,7.6825,7.7208,7.673,7.6825,427776.0
2016-01-15 11:50:00,8.03,8.04,7.99,7.99,712656.0,7.6825,7.6921,7.6443,7.6443,712656.0
2016-01-15 11:55:00,7.99,8.03,7.97,8.0,1018254.0,7.6443,7.6825,7.6251,7.6538,1018254.0
2016-01-15 12:00:00,8.0,8.01,7.96,7.96,481200.0,7.6538,7.6634,7.6156,7.6156,481200.0
2016-01-15 12:05:00,7.97,7.99,7.95,7.99,434994.0,7.6251,7.6443,7.606,7.6443,434994.0
2016-01-15 12:10:00,7.99,8.02,7.96,7.97,369066.0,7.6443,7.673,7.6156,7.6251,369066.0
2016-01-15 12:15:00,7.97,7.97,7.9,7.91,1989732.0,7.6251,7.6251,7.5582,7.5677,1989732.0
2016-01-15 12:20:00,7.9,7.92,7.86,7.87,1260030.0,7.5582,7.5773,7.5199,7.5295,1260030.0
2016-01-15 12:25:00,7.86,7.89,7.83,7.87,1238304.0,7.5199,7.5486,7.4912,7.5295,1238304.0
2016-01-15 12:30:00,7.87,7.87,7.8,7.81,1049274.0,7.5295,7.5295,7.4625,7.4721,1049274.0
2016-01-15 12:35:00,7.81,7.83,7.78,7.8,1319466.0,7.4721,7.4912,7.4434,7.4625,1319466.0
2016-01-15 12:40:00,7.79,7.86,7.77,7.86,601014.0,7.4529,7.5199,7.4338,7.5199,601014.0
2016-01-15 12:45:00,7.86,7.9,7.85,7.88,1169772.0,7.5199,7.5582,7.5103,7.539,1169772.0
2016-01-15 12:50:00,7.89,7.91,7.87,7.91,758394.0,7.5486,7.5677,7.5295,7.5677,758394.0
2016-01-15 12:55:00,7.91,7.94,7.91,7.94,854586.0,7.5677,7.5964,7.5677,7.5964,854586.0
2016-01-15 13:00:00,7.93,7.96,7.91,7.95,614688.0,7.5869,7.6156,7.5677,7.606,614688.0
2016-01-15 13:05:00,7.95,7.95,7.87,7.88,474306.0,7.606,7.606,7.5295,7.539,474306.0
2016-01-15 13:10:00,7.9,7.97,7.89,7.94,271248.0,7.5582,7.6251,7.5486,7.5964,271248.0
2016-01-15 13:15:00,7.94,7.98,7.92,7.98,250002.0,7.5964,7.6347,7.5773,7.6347,250002.0
2016-01-15 13:20:00,7.98,7.99,7.95,7.95,172662.0,7.6347,7.6443,7.606,7.606,172662.0
2016-01-15 13:25:00,7.97,7.98,7.92,7.93,179820.0,7.6251,7.6347,7.5773,7.5869,179820.0
2016-01-15 13:30:00,7.92,7.93,7.9,7.93,331752.0,7.5773,7.5869,7.5582,7.5869,331752.0
2016-01-15 13:35:00,7.94,7.94,7.9,7.91,120006.0,7.5964,7.5964,7.5582,7.5677,120006.0
2016-01-15 13:40:00,7.91,7.99,7.9,7.98,189018.0,7.5677,7.6443,7.5582,7.6347,189018.0
2016-01-15 13:45:00,7.98,8.02,7.97,7.97,663288.0,7.6347,7.673,7.6251,7.6251,663288.0
2016-01-15 13:50:00,7.97,8.04,7.95,8.02,366588.0,7.6251,7.6921,7.606,7.673,366588.0
2016-01-15 13:55:00,8.02,8.02,7.97,7.99,225858.0,7.673,7.673,7.6251,7.6443,225858.0
2016-01-15 14:00:00,7.99,8.0,7.97,7.97,139662.0,7.6443,7.6538,7.6251,7.6251,139662.0
2016-01-15 14:05:00,7.97,8.0,7.95,8.0,276498.0,7.6251,7.6538,7.606,7.6538,276498.0
2016-01-15 14:10:00,8.0,8.03,8.0,8.02,670050.0,7.6538,7.6825,7.6538,7.673,670050.0
2016-01-15 14:15:00,8.02,8.02,7.98,8.01,505134.0,7.673,7.673,7.6347,7.6634,505134.0
2016-01-15 14:20:00,8.01,8.01,7.95,7.96,203808.0,7.6634,7.6634,7.606,7.6156,203808.0
2016-01-15 14:25:00,7.96,7.98,7.92,7.92,288750.0,7.6156,7.6347,7.5773,7.5773,288750.0
2016-01-15 14:30:00,7.92,7.96,7.89,7.92,652884.0,7.5773,7.6156,7.5486,7.5773,652884.0
2016-01-15 14:35:00,7.94,7.96,7.92,7.95,274800.0,7.5964,7.6156,7.5773,7.606,274800.0
2016-01-15 14:40:00,7.96,8.02,7.96,7.99,643758.0,7.6156,7.673,7.6156,7.6443,643758.0
2016-01-15 14:45:00,7.98,8.02,7.97,8.02,452496.0,7.6347,7.673,7.6251,7.673,452496.0
2016-01-15 14:50:00,8.02,8.09,8.0,8.09,751704.0,7.673,7.7399,7.6538,7.7399,751704.0
2016-01-15 14:55:00,8.09,8.14,8.08,8.13,1443138.0,7.7399,7.7878,7.7304,7.7782,1443138.0
2016-01-15 15:00:00,8.13,8.14,8.07,8.14,1162620.0,7.7782,7.7878,7.7208,7.7878,1162620.0
2016-01-15 15:05:00,8.14,8.16,8.1,8.1,646608.0,7.7878,7.8069,7.7495,7.7495,646608.0
2016-01-15 15:10:00,8.1,8.11,8.05,8.09,590994.0,7.7495,7.7591,7.7017,7.7399,590994.0
2016-01-15 15:15:00,8.09,8.1,7.98,8.01,642258.0,7.7399,7.7495,7.6347,7.6634,642258.0
2016-01-15 15:20:00,7.99,8.08,7.99,8.08,474246.0,7.6443,7.7304,7.6443,7.7304,474246.0
2016-01-15 15:25:00,8.08,8.11,8.06,8.1,283386.0,7.7304,7.7591,7.7112,7.7495,283386.0
2016-01-15 15:30:00,8.1,8.12,8.04,8.09,483792.0,7.7495,7.7686,7.6921,7.7399,483792.0
2016-01-15 15:35:00,8.09,8.13,8.06,8.06,850014.0,7.7399,7.7782,7.7112,7.7112,850014.0
2016-01-15 15:40:00,8.06,8.08,8.03,8.08,932568.0,7.7112,7.7304,7.6825,7.7304,932568.0
2016-01-15 15:45:00,8.08,8.11,8.07,8.1,810390.0,7.7304,7.7591,7.7208,7.7495,810390.0
2016-01-15 15:50:00,8.1,8.1,8.07,8.08,1361814.0,7.7495,7.7495,7.7208,7.7304,1361814.0
2016-01-15 15:55:00,8.08,8.09,8.04,8.08,1344948.0,7.7304,7.7399,7.6921,7.7304,1344948.0
2016-01-19 09:30:00,8.36,8.38,8.32,8.32,1046352.0,7.9983,8.0174,7.96,7.96,1046352.0
2016-01-19 09:35:00,8.33,8.34,8.29,8.29,667566.0,7.9696,7.9791,7.9313,7.9313,667566.0
2016-01-19 09:40:00,8.29,8.29,8.23,8.24,490272.0,7.9313,7.9313,7.8739,7.8835,490272.0
2016-01-19 09:45:00,8.25,8.28,8.19,8.21,1009980.0,7.893,7.9217,7.8356,7.8548,1009980.0
2016-01-19 09:50:00,8.2,8.22,8.15,8.22,948180.0,7.8452,7.8643,7.7974,7.8643,948180.0
2016-01-19 09:55:00,8.22,8.24,8.2,8.24,482310.0,7.8643,7.8835,7.8452,7.8835,482310.0
2016-01-19 10:00:00,8.24,8.28,8.21,8.24,939918.0,7.8835,7.9217,7.8548,7.8835,939918.0
2016-01-19 10:05:00,8.24,8.29,8.22,8.23,455742.0,7.8835,7.9313,7.8643,7.8739,455742.0
2016-01-19 10:10:00,8.23,8.28,8.21,8.25,432126.0,7.8739,7.9217,7.8548,7.893,432126.0
2016-01-19 10:15:00,8.25,8.3,8.25,8.27,284700.0,7.893,7.9409,7.893,7.9122,284700.0
2016-01-19 10:20:00,8.27,8.31,8.27,8.29,431220.0,7.9122,7.9504,7.9122,7.9313,431220.0
2016-01-19 10:25:00,8.3,8.34,8.3,8.34,506310.0,7.9409,7.9791,7.9409,7.9791,506310.0
2016-01-19 10:30:00,8.34,8.36,8.31,8.32,464580.0,7.9791,7.9983,7.9504,7.96,464580.0
2016-01-19 10:35:00,8.33,8.33,8.26,8.26,545670.0,7.9696,7.9696,7.9026,7.9026,545670.0
2016-01-19 10:40:00,8.26,8.3,8.26,8.27,304134.0,7.9026,7.9409,7.9026,7.9122,304134.0
2016-01-19 10:45:00,8.27,8.3,8.25,8.3,442494.0,7.9122,7.9409,7.893,7.9409,442494.0
2016-01-19 10:50:00,8.3,8.32,8.21,8.21,450126.0,7.9409,7.96,7.8548,7.8548,450126.0
2016-01-19 10:55:00,8.21,8.24,8.2,8.21,182640.0,7.8548,7.8835,7.8452,7.8548,182640.0
2016-01-19 11:00:00,8.2,8.24,8.19,8.22,184746.0,7.8452,7.8835,7.8356,7.8643,184746.0
2016-01-19 11:05:00,8.22,8.23,8.19,8.23,234324.0,7.8643,7.8739,7.8356,7.8739,234324.0
2016-01-19 11:10:00,8.22,8.22,8.16,8.17,401940.0,7.8643,7.8643,7.8069,7.8165,401940.0
2016-01-19 11:15:00,8.17,8.2,8.14,8.14,310704.0,7.8165,7.8452,7.7878,7.7878,310704.0
2016-01-19 11:20:00,8.15,8.18,8.13,8.14,367074.0,7.7974,7.8261,7.7782,7.7878,367074.0
2016-01-19 11:25:00,8.14,8.24,8.14,8.24,584748.0,7.7878,7.8835,7.7878,7.8835,584748.0
2016-01-19 11:30:00,8.24,8.27,8.23,8.23,322338.0,7.8835,7.9122,7.8739,7.8739,322338.0
2016-01-19 11:35:00,8.23,8.27,8.22,8.27,178080.0,7.8739,7.9122,7.8643,7.9122,178080.0
2016-01-19 11:40:00,8.27,8.28,8.25,8.27,288660.0,7.9122,7.9217,7.893,7.9122,288660.0
2016-01-19 11:45:00,8.27,8.29,8.24,8.24,268020.0,7.9122,7.9313,7.8835,7.8835,268020.0
2016-01-19 11:50:00,8.24,8.26,8.23,8.24,359754.0,7.8835,7.9026,7.8739,7.8835,359754.0
2016-01-19 11:55:00,8.23,8.27,8.22,8.22,174696.0,7.8739,7.9122,7.8643,7.8643,174696.0
2016-01-19 12:00:00,8.21,8.23,8.19,8.19,230430.0,7.8548,7.8739,7.8356,7.8356,230430.0
2016-01-19 12:05:00,8.19,8.2,8.15,8.15,341562.0,7.8356,7.8452,7.7974,7.7974,341562.0
2016-01-19 12:10:00,8.15,8.19,8.15,8.18,134610.0,7.7974,7.8356,7.7974,7.8261,134610.0
2016-01-19 12:15:00,8.18,8.18,8.11,8.12,393672.0,7.8261,7.8261,7.7591,7.7686,393672.0
2016-01-19 12:20:00,8.12,8.14,8.1,8.11,415026.0,7.7686,7.7878,7.7495,7.7591,415026.0
2016-01-19 12:25:00,8.11,8.15,8.09,8.15,352380.0,7.7591,7.7974,7.7399,7.7974,352380.0
2016-01-19 12:30:00,8.14,8.17,8.14,8.16,255270.0,7.7878,7.8165,7.7878,7.8069,255270.0
2016-01-19 12:35:00,8.16,8.2,8.15,8.16,446790.0,7.8069,7.8452,7.7974,7.8069,446790.0
2016-01-19 12:40:00,8.16,8.17,8.11,8.11,266178.0,7.8069,7.8165,7.7591,7.7591,266178.0
2016-01-19 12:45:00,8.11,8.13,8.09,8.11,253212.0,7.7591,7.7782,7.7399,7.7591,253212.0
2016-01-19 12:50:00,8.1,8.13,8.1,8.13,158022.0,7.7495,7.7782,7.7495,7.7782,158022.0
2016-01-19 12:55:00,8.13,8.14,8.12,8.13,46740.0,7.7782,7.7878,7.7686,7.7782,46740.0
2016-01-19 13:00:00,8.13,8.16,8.13,8.14,226002.0,7.7782,7.8069,7.7782,7.7878,226002.0
2016-01-19 13:05:00,8.13,8.15,8.11,8.14,326436.0,7.7782,7.7974,7.7591,7.7878,326436.0
2016-01-19 13:10:00,8.15,8.15,8.11,8.12,163968.0,7.7974,7.7974,7.7591,7.7686,163968.0
2016-01-19 13:15:00,8.12,8.17,8.11,8.16,180492.0,7.7686,7.8165,7.7591,7.8069,180492.0
2016-01-19 13:20:00,8.16,8.18,8.14,8.14,177084.0,7.8069,7.8261,7.7878,7.7878,177084.0
2016-01-19 13:25:00,8.14,8.14,8.1,8.1,256122.0,7.7878,7.7878,7.7495,7.7495,256122.0
2016-01-19 13:30:00,8.1,8.12,8.08,8.1,261936.0,7.7495,7.7686,7.7304,7.7495,261936.0
2016-01-19 13:35:00,8.11,8.15,8.08,8.14,256974.0,7.7591,7.7974,7.7304,7.7878,256974.0
2016-01-19 13:40:00,8.15,8.15,8.08,8.08,335982.0,7.7974,7.7974,7.7304,7.7304,335982.0
2016-01-19 13:45:00,8.08,8.13,8.08,8.12,253824.0,7.7304,7.7782,7.7304,7.7686,253824.0
2016-01-19 13:50:00,8.12,8.12,8.06,8.07,275196.0,7.7686,7.7686,7.7112,7.7208,275196.0
2016-01-19 13:55:00,8.07,8.11,8.07,8.09,360306.0,7.7208,7.7591,7.7208,7.7399,360306.0
2016-01-19 14:00:00,8.08,8.1,8.07,8.08,135738.0,7.7304,7.7495,7.7208,7.7304,135738.0
2016-01-19 14:05:00,8.08,8.08,7.99,7.99,562302.0,7.7304,7.7304,7.6443,7.6443,562302.0
2016-01-19 14:10:00,7.99,8.0,7.95,7.95,440208.0,7.6443,7.6538,7.606,7.606,440208.0
2016-01-19 14:15:00,7.95,7.97,7.93,7.96,308718.0,7.606,7.6251,7.5869,7.6156,308718.0
2016-01-19 14:20:00,7.95,7.97,7.91,7.97,632394.0,7.606,7.6251,7.5677,7.6251,632394.0
2016-01-19 14:25:00,7.97,7.98,7.96,7.98,326082.0,7.6251,7.6347,7.6156,7.6347,326082.0
2016-01-19 14:30:00,7.98,8.0,7.97,7.99,343614.0,7.6347,7.6538,7.6251,7.6443,343614.0
2016-01-19 14:35:00,8.0,8.0,7.96,7.98,191370.0,7.6538,7.6538,7.6156,7.6347,191370.0
2016-01-19 14:40:00,7.98,8.0,7.9,7.9,568488.0,7.6347,7.6538,7.5582,7.5582,568488.0
2016-01-19 14:45:00,7.9,7.91,7.87,7.89,512364.0,7.5582,7.5677,7.5295,7.5486,512364.0
2016-01-19 14:50:00,7.88,7.93,7.88,7.93,268926.0,7.539,7.5869,7.539,7.5869,268926.0
2016-01-19 14:55:00,7.94,7.95,7.91,7.94,331986.0,7.5964,7.606,7.5677,7.5964,331986.0
2016-01-19 15:00:00,7.93,8.01,7.91,8.01,407688.0,7.5869,7.6634,7.5677,7.6634,407688.0
2016-01-19 15:05:00,8.01,8.02,7.99,8.0,404634.0,7.6634,7.673,7.6443,7.6538,404634.0
2016-01-19 15:10:00,8.0,8.02,7.97,7.98,483276.0,7.6538,7.673,7.6251,7.6347,483276.0
2016-01-19 15:15:00,7.98,8.01,7.95,7.97,300612.0,7.6347,7.6634,7.606,7.6251,300612.0
2016-01-19 15:20:00,7.98,8.04,7.96,8.03,334626.0,7.6347,7.6921,7.6156,7.6825,334626.0
2016-01-19 15:25:00,8.03,8.11,8.03,8.11,505632.0,7.6825,7.7591,7.6825,7.7591,505632.0
2016-01-19 15:30:00,8.11,8.14,8.08,8.11,609942.0,7.7591,7.7878,7.7304,7.7591,609942.0
2016-01-19 15:35:00,8.11,8.13,8.07,8.08,435018.0,7.7591,7.7782,7.7208,7.7304,435018.0
2016-01-19 15:40:00,8.09,8.15,8.08,8.15,346644.0,7.7399,7.7974,7.7304,7.7974,346644.0
2016-01-19 15:45:00,8.15,8.2,8.11,8.19,718938.0,7.7974,7.8452,7.7591,7.8356,718938.0
2016-01-19 15:50:00,8.2,8.2,8.13,8.16,571140.0,7.8452,7.8452,7.7782,7.8069,571140.0
2016-01-19 15:55:00,8.16,8.17,8.09,8.1,930630.0,7.8069,7.8165,7.7399,7.7495,930630.0
2016-01-20 09:30:00,7.72,7.82,7.71,7.77,1404630.0,7.386,7.4816,7.3764,7.4338,1404630.0
2016-01-20 09:35:00,7.77,7.8,7.68,7.68,777768.0,7.4338,7.4625,7.3477,7.3477,777768.0
2016-01-20 09:40:00,7.68,7.71,7.65,7.71,663282.0,7.3477,7.3764,7.319,7.3764,663282.0
2016-01-20 09:45:00,7.72,7.77,7.7,7.72,530556.0,7.386,7.4338,7.3668,7.386,530556.0
2016-01-20 09:50:00,7.71,7.73,7.64,7.65,583446.0,7.3764,7.3955,7.3094,7.319,583446.0
2016-01-20 09:55:00,7.64,7.65,7.59,7.6,991584.0,7.3094,7.319,7.2616,7.2711,991584.0
2016-01-20 10:00:00,7.6,7.61,7.55,7.58,1042188.0,7.2711,7.2807,7.2233,7.252,1042188.0
2016-01-20 10:05:00,7.58,7.64,7.58,7.63,681702.0,7.252,7.3094,7.252,7.2999,681702.0
2016-01-20 10:10:00,7.63,7.64,7.58,7.61,562788.0,7.2999,7.3094,7.252,7.2807,562788.0
2016-01-20 10:15:00,7.6,7.63,7.55,7.57,323640.0,7.2711,7.2999,7.2233,7.2424,323640.0
2016-01-20 10:20:00,7.58,7.59,7.53,7.59,863928.0,7.252,7.2616,7.2042,7.2616,863928.0
2016-01-20 10:25:00,7.6,7.61,7.55,7.57,564366.0,7.2711,7.2807,7.2233,7.2424,564366.0
2016-01-20 10:30:00,7.55,7.57,7.48,7.5,1317906.0,7.2233,7.2424,7.1563,7.1755,1317906.0
2016-01-20 10:35:00,7.49,7.5,7.43,7.44,1451472.0,7.1659,7.1755,7.1085,7.1181,1451472.0
2016-01-20 10:40:00,7.44,7.5,7.42,7.49,1558314.0,7.1181,7.1755,7.0989,7.1659,1558314.0
2016-01-20 10:45:00,7.49,7.5,7.45,7.47,713886.0,7.1659,7.1755,7.1276,7.1468,713886.0
2016-01-20 10:50:00,7.47,7.48,7.39,7.4,872490.0,7.1468,7.1563,7.0702,7.0798,872490.0
2016-01-20 10:55:00,7.4,7.41,7.37,7.37,505746.0,7.0798,7.0894,7.0511,7.0511,505746.0
2016-01-20 11:00:00,7.37,7.43,7.37,7.41,870534.0,7.0511,7.1085,7.0511,7.0894,870534.0
2016-01-20 11:05:00,7.42,7.45,7.41,7.41,748908.0,7.0989,7.1276,7.0894,7.0894,748908.0
2016-01-20 11:10:00,7.41,7.5,7.4,7.47,803232.0,7.0894,7.1755,7.0798,7.1468,803232.0
2016-01-20 11:15:00,7.47,7.51,7.45,7.5,682008.0,7.1468,7.185,7.1276,7.1755,682008.0
2016-01-20 11:20:00,7.5,7.51,7.45,7.45,531414.0,7.1755,7.185,7.1276,7.1276,531414.0
2016-01-20 11:25:00,7.46,7.48,7.44,7.47,559260.0,7.1372,7.1563,7.1181,7.1468,559260.0
2016-01-20 11:30:00,7.46,7.51,7.46,7.51,333930.0,7.1372,7.185,7.1372,7.185,333930.0
2016-01-20 11:35:00,7.5,7.53,7.48,7.48,532026.0,7.1755,7.2042,7.1563,7.1563,532026.0
2016-01-20 11:40:00,7.48,7.5,7.43,7.43,373560.0,7.1563,7.1755,7.1085,7.1085,373560.0
2016-01-20 11:45:00,7.44,7.45,7.42,7.43,390732.0,7.1181,7.1276,7.0989,7.1085,390732.0
2016-01-20 11:50:00,7.42,7.42,7.37,7.38,1128972.0,7.0989,7.0989,7.0511,7.0607,1128972.0
2016-01-20 11:55:00,7.37,7.42,7.36,7.4,596040.0,7.0511,7.0989,7.0415,7.0798,596040.0
2016-01-20 12:00:00,7.39,7.43,7.39,7.39,1320600.0,7.0702,7.1085,7.0702,7.0702,1320600.0
2016-01-20 12:05:00,7.39,7.39,7.32,7.34,1165788.0,7.0702,7.0702,7.0033,7.0224,1165788.0
2016-01-20 12:10:00,7.33,7.37,7.31,7.36,616182.0,7.0128,7.0511,6.9937,7.0415,616182.0
2016-01-20 12:15:00,7.35,7.37,7.31,7.33,628866.0,7.032,7.0511,6.9937,7.0128,628866.0
2016-01-20 12:20:00,7.33,7.33,7.22,7.24,973116.0,7.0128,7.0128,6.9076,6.9267,973116.0
2016-01-20 12:25:00,7.25,7.26,7.2,7.23,1161024.0,6.9363,6.9459,6.8885,6.9172,1161024.0
2016-01-20 12:30:00,7.23,7.29,7.23,7.27,788922.0,6.9172,6.9746,6.9172,6.9554,788922.0
2016-01-20 12:35:00,7.27,7.29,7.23,7.25,581040.0,6.9554,6.9746,6.9172,6.9363,581040.0
2016-01-20 12:40:00,7.26,7.28,7.22,7.23,381264.0,6.9459,6.965,6.9076,6.9172,381264.0
2016-01-20 12:45:00,7.23,7.25,7.2,7.24,553902.0,6.9172,6.9363,6.8885,6.9267,553902.0
2016-01-20 12:50:00,7.23,7.32,7.22,7.31,944100.0,6.9172,7.0033,6.9076,6.9937,944100.0
2016-01-20 12:55:00,7.31,7.41,7.31,7.41,1328700.0,6.9937,7.0894,6.9937,7.0894,1328700.0
2016-01-20 13:00:00,7.41,7.47,7.39,7.45,1133184.0,7.0894,7.1468,7.0702,7.1276,1133184.0
2016-01-20 13:05:00,7.44,7.45,7.39,7.4,902856.0,7.1181,7.1276,7.0702,7.0798,902856.0
2016-01-20 13:10:00,7.4,7.42,7.37,7.38,470676.0,7.0798,7.0989,7.0511,7.0607,470676.0
2016-01-20 13:15:00,7.38,7.38,7.32,7.32,1069152.0,7.0607,7.0607,7.0033,7.0033,1069152.0
2016-01-20 13:20:00,7.32,7.4,7.3,7.39,676272.0,7.0033,7.0798,6.9841,7.0702,676272.0
2016-01-20 13:25:00,7.39,7.42,7.35,7.4,531978.0,7.0702,7.0989,7.032,7.0798,531978.0
2016-01-20 13:30:00,7.39,7.46,7.38,7.44,1142256.0,7.0702,7.1372,7.0607,7.1181,1142256.0
2016-01-20 13:35:00,7.44,7.51,7.41,7.5,876198.0,7.1181,7.185,7.0894,7.1755,876198.0
2016-01-20 13:40:00,7.5,7.59,7.5,7.58,1076610.0,7.1755,7.2616,7.1755,7.252,1076610.0
2016-01-20 13:45:00,7.59,7.63,7.57,7.61,1436310.0,7.2616,7.2999,7.2424,7.2807,1436310.0
2016-01-20 13:50:00,7.61,7.65,7.6,7.64,1280016.0,7.2807,7.319,7.2711,7.3094,1280016.0
2016-01-20 13:55:00,7.63,7.64,7.59,7.6,741522.0,7.2999,7.3094,7.2616,7.2711,741522.0
2016-01-20 14:00:00,7.6,7.61,7.53,7.53,864936.0,7.2711,7.2807,7.2042,7.2042,864936.0
2016-01-20 14:05:00,7.54,7.61,7.53,7.59,507570.0,7.2137,7.2807,7.2042,7.2616,507570.0
2016-01-20 14:10:00,7.6,7.66,7.59,7.62,687114.0,7.2711,7.3286,7.2616,7.2903,687114.0
2016-01-20 14:15:00,7.63,7.67,7.59,7.63,1492374.0,7.2999,7.3381,7.2616,7.2999,1492374.0
2016-01-20 14:20:00,7.64,7.67,7.59,7.62,1016754.0,7.3094,7.3381,7.2616,7.2903,1016754.0
2016-01-20 14:25:00,7.64,7.65,7.58,7.58,486186.0,7.3094,7.319,7.252,7.252,486186.0
2016-01-20 14:30:00,7.58,7.6,7.52,7.56,517620.0,7.252,7.2711,7.1946,7.2329,517620.0
2016-01-20 14:35:00,7.56,7.61,7.52,7.61,561582.0,7.2329,7.2807,7.1946,7.2807,561582.0
2016-01-20 14:40:00,7.61,7.63,7.57,7.59,408360.0,7.2807,7.2999,7.2424,7.2616,408360.0
2016-01-20 14:45:00,7.59,7.61,7.56,7.6,401196.0,7.2616,7.2807,7.2329,7.2711,401196.0
2016-01-20 14:50:00,7.6,7.68,7.6,7.68,1433790.0,7.2711,7.3477,7.2711,7.3477,1433790.0
2016-01-20 14:55:00,7.68,7.7,7.65,7.65,1190880.0,7.3477,7.3668,7.319,7.319,1190880.0
2016-01-20 15:00:00,7.66,7.71,7.62,7.71,1430250.0,7.3286,7.3764,7.2903,7.3764,1430250.0
2016-01-20 15:05:00,7.71,7.77,7.71,7.76,1311126.0,7.3764,7.4338,7.3764,7.4242,1311126.0
2016-01-20 15:10:00,7.76,7.78,7.73,7.77,999852.0,7.4242,7.4434,7.3955,7.4338,999852.0
2016-01-20 15:15:00,7.77,7.95,7.77,7.91,1933170.0,7.4338,7.606,7.4338,7.5677,1933170.0
2016-01-20 15:20:00,7.91,7.99,7.9,7.98,3526086.0,7.5677,7.6443,7.5582,7.6347,3526086.0
2016-01-20 15:25:00,7.98,8.04,7.95,8.03,1530636.0,7.6347,7.6921,7.606,7.6825,1530636.0
2016-01-20 15:30:00,8.02,8.03,7.93,7.93,2456370.0,7.673,7.6825,7.5869,7.5869,2456370.0
2016-01-20 15:35:00,7.93,7.98,7.92,7.97,988386.0,7.5869,7.6347,7.5773,7.6251,988386.0
2016-01-20 15:40:00,7.97,7.97,7.88,7.9,1200306.0,7.6251,7.6251,7.539,7.5582,1200306.0
2016-01-20 15:45:00,7.9,7.9,7.79,7.85,1481154.0,7.5582,7.5582,7.4529,7.5103,1481154.0
2016-01-20 15:50:00,7.85,7.89,7.81,7.88,1617876.0,7.5103,7.5486,7.4721,7.539,1617876.0
2016-01-20 15:55:00,7.88,7.88,7.8,7.82,1574928.0,7.539,7.539,7.4625,7.4816,1574928.0
2016-01-21 09:30:00,7.89,7.91,7.8,7.9,1551942.0,7.5486,7.5677,7.4625,7.5582,1551942.0
2016-01-21 09:35:00,7.9,7.93,7.82,7.83,1464378.0,7.5582,7.5869,7.4816,7.4912,1464378.0
2016-01-21 09:40:00,7.83,7.86,7.74,7.76,714030.0,7.4912,7.5199,7.4051,7.4242,714030.0
2016-01-21 09:45:00,7.75,7.76,7.68,7.69,537762.0,7.4147,7.4242,7.3477,7.3573,537762.0
2016-01-21 09:50:00,7.71,7.75,7.68,7.75,505614.0,7.3764,7.4147,7.3477,7.4147,505614.0
2016-01-21 09:55:00,7.75,7.79,7.72,7.73,416202.0,7.4147,7.4529,7.386,7.3955,416202.0
2016-01-21 10:00:00,7.73,7.88,7.73,7.87,605286.0,7.3955,7.539,7.3955,7.5295,605286.0
2016-01-21 10:05:00,7.87,7.91,7.85,7.91,562668.0,7.5295,7.5677,7.5103,7.5677,562668.0
2016-01-21 10:10:00,7.91,7.99,7.91,7.97,999438.0,7.5677,7.6443,7.5677,7.6251,999438.0
2016-01-21 10:15:00,7.97,8.01,7.95,7.98,912972.0,7.6251,7.6634,7.606,7.6347,912972.0
2016-01-21 10:20:00,7.98,8.01,7.9,7.9,504096.0,7.6347,7.6634,7.5582,7.5582,504096.0
2016-01-21 10:25:00,7.92,7.98,7.92,7.98,246006.0,7.5773,7.6347,7.5773,7.6347,246006.0
2016-01-21 10:30:00,7.97,8.02,7.92,8.02,339540.0,7.6251,7.673,7.5773,7.673,339540.0
2016-01-21 10:35:00,8.02,8.04,7.96,7.97,374436.0,7.673,7.6921,7.6156,7.6251,374436.0
2016-01-21 10:40:00,7.98,8.03,7.98,8.01,257688.0,7.6347,7.6825,7.6347,7.6634,257688.0
2016-01-21 10:45:00,8.0,8.09,8.0,8.03,706410.0,7.6538,7.7399,7.6538,7.6825,706410.0
2016-01-21 10:50:00,8.03,8.05,8.01,8.04,338970.0,7.6825,7.7017,7.6634,7.6921,338970.0
2016-01-21 10:55:00,8.04,8.06,7.96,7.96,425394.0,7.6921,7.7112,7.6156,7.6156,425394.0
2016-01-21 11:00:00,7.97,8.06,7.91,8.06,580758.0,7.6251,7.7112,7.5677,7.7112,580758.0
2016-01-21 11:05:00,8.06,8.1,8.03,8.06,471750.0,7.7112,7.7495,7.6825,7.7112,471750.0
2016-01-21 11:10:00,8.06,8.08,8.03,8.05,616584.0,7.7112,7.7304,7.6825,7.7017,616584.0
2016-01-21 11:15:00,8.05,8.06,8.01,8.03,377220.0,7.7017,7.7112,7.6634,7.6825,377220.0
2016-01-21 11:20:00,8.03,8.03,7.98,7.99,361116.0,7.6825,7.6825,7.6347,7.6443,361116.0
2016-01-21 11:25:00,7.99,8.01,7.95,7.97,269220.0,7.6443,7.6634,7.606,7.6251,269220.0
2016-01-21 11:30:00,7.98,8.02,7.97,7.99,214260.0,7.6347,7.673,7.6251,7.6443,214260.0
2016-01-21 11:35:00,7.99,8.05,7.98,8.04,275892.0,7.6443,7.7017,7.6347,7.6921,275892.0
2016-01-21 11:40:00,8.04,8.04,7.98,7.99,206454.0,7.6921,7.6921,7.6347,7.6443,206454.0
2016-01-21 11:45:00,7.99,8.07,7.99,8.07,202758.0,7.6443,7.7208,7.6443,7.7208,202758.0
2016-01-21 11:50:00,8.06,8.08,8.04,8.05,206874.0,7.7112,7.7304,7.6921,7.7017,206874.0
2016-01-21 11:55:00,8.06,8.13,8.06,8.11,875016.0,7.7112,7.7782,7.7112,7.7591,875016.0
2016-01-21 12:00:00,8.12,8.18,8.12,8.17,1593714.0,7.7686,7.8261,7.7686,7.8165,1593714.0
2016-01-21 12:05:00,8.17,8.2,8.15,8.17,890250.0,7.8165,7.8452,7.7974,7.8165,890250.0
2016-01-21 12:10:00,8.18,8.19,8.13,8.14,419406.0,7.8261,7.8356,7.7782,7.7878,419406.0
2016-01-21 12:15:00,8.14,8.18,8.14,8.14,348888.0,7.7878,7.8261,7.7878,7.7878,348888.0
2016-01-21 12:20:00,8.13,8.14,8.1,8.11,582366.0,7.7782,7.7878,7.7495,7.7591,582366.0
2016-01-21 12:25:00,8.12,8.17,8.11,8.16,269898.0,7.7686,7.8165,7.7591,7.8069,269898.0
2016-01-21 12:30:00,8.16,8.17,8.13,8.14,205830.0,7.8069,7.8165,7.7782,7.7878,205830.0
2016-01-21 12:35:00,8.15,8.17,8.15,8.15,102600.0,7.7974,7.8165,7.7974,7.7974,102600.0
2016-01-21 12:40:00,8.16,8.17,8.12,8.13,139494.0,7.8069,7.8165,7.7686,7.7782,139494.0
2016-01-21 12:45:00,8.13,8.13,8.11,8.11,90630.0,7.7782,7.7782,7.7591,7.7591,90630.0
2016-01-21 12:50:00,8.11,8.13,8.09,8.1,421338.0,7.7591,7.7782,7.7399,7.7495,421338.0
2016-01-21 12:55:00,8.1,8.11,8.08,8.11,495186.0,7.7495,7.7591,7.7304,7.7591,495186.0
2016-01-21 13:00:00,8.11,8.13,8.11,8.13,85380.0,7.7591,7.7782,7.7591,7.7782,85380.0
2016-01-21 13:05:00,8.14,8.17,8.13,8.16,241422.0,7.7878,7.8165,7.7782,7.8069,241422.0
2016-01-21 13:10:00,8.17,8.17,8.11,8.11,397518.0,7.8165,7.8165,7.7591,7.7591,397518.0
2016-01-21 13:15:00,8.11,8.13,8.09,8.1,358662.0,7.7591,7.7782,7.7399,7.7495,358662.0
2016-01-21 13:20:00,8.1,8.1,8.01,8.04,385134.0,7.7495,7.7495,7.6634,7.6921,385134.0
2016-01-21 13:25:00,8.03,8.06,8.0,8.0,226872.0,7.6825,7.7112,7.6538,7.6538,226872.0
2016-01-21 13:30:00,8.0,8.03,7.95,7.96,691452.0,7.6538,7.6825,7.606,7.6156,691452.0
2016-01-21 13:35:00,7.96,8.04,7.95,8.04,302526.0,7.6156,7.6921,7.606,7.6921,302526.0
2016-01-21 13:40:00,8.04,8.06,8.02,8.03,290820.0,7.6921,7.7112,7.673,7.6825,290820.0
2016-01-21 13:45:00,8.02,8.05,8.01,8.04,388200.0,7.673,7.7017,7.6634,7.6921,388200.0
2016-01-21 13:50:00,8.04,8.04,7.97,8.0,204234.0,7.6921,7.6921,7.6251,7.6538,204234.0
2016-01-21 13:55:00,7.99,8.03,7.98,8.0,329142.0,7.6443,7.6825,7.6347,7.6538,329142.0
2016-01-21 14:00:00,8.02,8.03,7.96,8.0,240000.0,7.673,7.6825,7.6156,7.6538,240000.0
2016-01-21 14:05:00,7.99,8.0,7.97,7.97,104874.0,7.6443,7.6538,7.6251,7.6251,104874.0
2016-01-21 14:10:00,7.96,7.96,7.87,7.88,749190.0,7.6156,7.6156,7.5295,7.539,749190.0
2016-01-21 14:15:00,7.88,7.89,7.86,7.86,381204.0,7.539,7.5486,7.5199,7.5199,381204.0
2016-01-21 14:20:00,7.87,7.91,7.84,7.85,268488.0,7.5295,7.5677,7.5008,7.5103,268488.0
2016-01-21 14:25:00,7.85,7.9,7.82,7.89,507486.0,7.5103,7.5582,7.4816,7.5486,507486.0
2016-01-21 14:30:00,7.9,7.96,7.9,7.92,718536.0,7.5582,7.6156,7.5582,7.5773,718536.0
2016-01-21 14:35:00,7.92,7.99,7.92,7.96,376470.0,7.5773,7.6443,7.5773,7.6156,376470.0
2016-01-21 14:40:00,7.96,8.01,7.96,7.98,345972.0,7.6156,7.6634,7.6156,7.6347,345972.0
2016-01-21 14:45:00,7.98,7.98,7.9,7.91,471804.0,7.6347,7.6347,7.5582,7.5677,471804.0
2016-01-21 14:50:00,7.92,7.98,7.92,7.98,222864.0,7.5773,7.6347,7.5773,7.6347,222864.0
2016-01-21 14:55:00,7.97,8.04,7.96,8.01,516966.0,7.6251,7.6921,7.6156,7.6634,516966.0
2016-01-21 15:00:00,8.02,8.02,7.97,7.98,172980.0,7.673,7.673,7.6251,7.6347,172980.0
2016-01-21 15:05:00,7.98,7.98,7.88,7.92,417642.0,7.6347,7.6347,7.539,7.5773,417642.0
2016-01-21 15:10:00,7.92,7.98,7.9,7.97,381150.0,7.5773,7.6347,7.5582,7.6251,381150.0
2016-01-21 15:15:00,7.96,7.96,7.92,7.96,547782.0,7.6156,7.6156,7.5773,7.6156,547782.0
2016-01-21 15:20:00,7.95,7.97,7.92,7.97,318138.0,7.606,7.6251,7.5773,7.6251,318138.0
2016-01-21 15:25:00,7.97,7.98,7.94,7.95,158850.0,7.6251,7.6347,7.5964,7.606,158850.0
2016-01-21 15:30:00,7.95,8.04,7.95,8.02,389448.0,7.606,7.6921,7.606,7.673,389448.0
2016-01-21 15:35:00,8.03,8.04,7.99,8.02,279588.0,7.6825,7.6921,7.6443,7.673,279588.0
2016-01-21 15:40:00,8.01,8.05,8.0,8.03,395346.0,7.6634,7.7017,7.6538,7.6825,395346.0
2016-01-21 15:45:00,8.02,8.03,7.96,7.98,519900.0,7.673,7.6825,7.6156,7.6347,519900.0
2016-01-21 15:50:00,7.98,8.01,7.97,8.01,470232.0,7.6347,7.6634,7.6251,7.6634,470232.0
2016-01-21 15:55:00,8.0,8.01,7.93,7.93,663510.0,7.6538,7.6634,7.5869,7.5869,663510.0
2016-01-22 09:30:00,8.32,8.34,8.3,8.32,1704828.0,7.96,7.9791,7.9409,7.96,1704828.0
2016-01-22 09:35:00,8.32,8.32,8.27,8.28,698940.0,7.96,7.96,7.9122,7.9217,698940.0
2016-01-22 09:40:00,8.27,8.31,8.26,8.31,450366.0,7.9122,7.9504,7.9026,7.9504,450366.0
2016-01-22 09:45:00,8.32,8.33,8.28,8.32,725160.0,7.96,7.9696,7.9217,7.96,725160.0
2016-01-22 09:50:00,8.33,8.36,8.31,8.36,1868724.0,7.9696,7.9983,7.9504,7.9983,1868724.0
2016-01-22 09:55:00,8.36,8.39,8.34,8.38,939246.0,7.9983,8.027,7.9791,8.0174,939246.0
2016-01-22 10:00:00,8.38,8.41,8.37,8.39,919728.0,8.0174,8.0461,8.0078,8.027,919728.0
2016-01-22 10:05:00,8.38,8.39,8.35,8.37,1006968.0,8.0174,8.027,7.9887,8.0078,1006968.0
2016-01-22 10:10:00,8.36,8.41,8.36,8.41,236328.0,7.9983,8.0461,7.9983,8.0461,236328.0
2016-01-22 10:15:00,8.42,8.42,8.38,8.4,652800.0,8.0557,8.0557,8.0174,8.0365,652800.0
2016-01-22 10:20:00,8.4,8.4,8.36,8.37,869322.0,8.0365,8.0365,7.9983,8.0078,869322.0
2016-01-22 10:25:00,8.38,8.4,8.36,8.38,213636.0,8.0174,8.0365,7.9983,8.0174,213636.0
2016-01-22 10:30:00,8.38,8.41,8.36,8.37,1125612.0,8.0174,8.0461,7.9983,8.0078,1125612.0
2016-01-22 10:35:00,8.36,8.39,8.35,8.37,339852.0,7.9983,8.027,7.9887,8.0078,339852.0
2016-01-22 10:40:00,8.36,8.38,8.33,8.34,728514.0,7.9983,8.0174,7.9696,7.9791,728514.0
2016-01-22 10:45:00,8.34,8.35,8.31,8.32,345096.0,7.9791,7.9887,7.9504,7.96,345096.0
2016-01-22 10:50:00,8.32,8.34,8.3,8.3,357498.0,7.96,7.9791,7.9409,7.9409,357498.0
2016-01-22 10:55:00,8.3,8.31,8.29,8.29,128202.0,7.9409,7.9504,7.9313,7.9313,128202.0
2016-01-22 11:00:00,8.29,8.32,8.28,8.28,370344.0,7.9313,7.96,7.9217,7.9217,370344.0
2016-01-22 11:05:00,8.28,8.31,8.27,8.27,292914.0,7.9217,7.9504,7.9122,7.9122,292914.0
2016-01-22 11:10:00,8.27,8.28,8.25,8.27,532572.0,7.9122,7.9217,7.893,7.9122,532572.0
2016-01-22 11:15:00,8.26,8.31,8.24,8.3,493662.0,7.9026,7.9504,7.8835,7.9409,493662.0
2016-01-22 11:20:00,8.3,8.33,8.3,8.3,503952.0,7.9409,7.9696,7.9409,7.9409,503952.0
2016-01-22 11:25:00,8.29,8.31,8.28,8.31,67740.0,7.9313,7.9504,7.9217,7.9504,67740.0
2016-01-22 11:30:00,8.31,8.32,8.27,8.27,165354.0,7.9504,7.96,7.9122,7.9122,165354.0
2016-01-22 11:35:00,8.28,8.28,8.24,8.24,230862.0,7.9217,7.9217,7.8835,7.8835,230862.0
2016-01-22 11:40:00,8.24,8.27,8.24,8.26,288600.0,7.8835,7.9122,7.8835,7.9026,288600.0
2016-01-22 11:45:00,8.26,8.27,8.21,8.22,818100.0,7.9026,7.9122,7.8548,7.8643,818100.0
2016-01-22 11:50:00,8.22,8.28,8.22,8.27,358518.0,7.8643,7.9217,7.8643,7.9122,358518.0
2016-01-22 11:55:00,8.26,8.27,8.24,8.25,64080.0,7.9026,7.9122,7.8835,7.893,64080.0
2016-01-22 12:00:00,8.24,8.27,8.24,8.26,103830.0,7.8835,7.9122,7.8835,7.9026,103830.0
2016-01-22 12:05:00,8.26,8.29,8.26,8.28,180288.0,7.9026,7.9313,7.9026,7.9217,180288.0
2016-01-22 12:10:00,8.29,8.3,8.26,8.3,128856.0,7.9313,7.9409,7.9026,7.9409,128856.0
2016-01-22 12:15:00,8.3,8.31,8.28,8.3,87096.0,7.9409,7.9504,7.9217,7.9409,87096.0
2016-01-22 12:20:00,8.3,8.32,8.3,8.31,261762.0,7.9409,7.96,7.9409,7.9504,261762.0
2016-01-22 12:25:00,8.31,8.32,8.28,8.3,120480.0,7.9504,7.96,7.9217,7.9409,120480.0
2016-01-22 12:30:00,8.3,8.31,8.28,8.3,91398.0,7.9409,7.9504,7.9217,7.9409,91398.0
2016-01-22 12:35:00,8.29,8.33,8.29,8.33,113286.0,7.9313,7.9696,7.9313,7.9696,113286.0
2016-01-22 12:40:00,8.33,8.33,8.3,8.31,249618.0,7.9696,7.9696,7.9409,7.9504,249618.0
2016-01-22 12:45:00,8.31,8.31,8.29,8.3,90624.0,7.9504,7.9504,7.9313,7.9409,90624.0
2016-01-22 12:50:00,8.31,8.33,8.31,8.33,41010.0,7.9504,7.9696,7.9504,7.9696,41010.0
2016-01-22 12:55:00,8.33,8.35,8.32,8.35,748122.0,7.9696,7.9887,7.96,7.9887,748122.0
2016-01-22 13:00:00,8.34,8.34,8.32,8.33,119658.0,7.9791,7.9791,7.96,7.9696,119658.0
2016-01-22 13:05:00,8.33,8.34,8.3,8.3,214050.0,7.9696,7.9791,7.9409,7.9409,214050.0
2016-01-22 13:10:00,8.31,8.32,8.3,8.32,33480.0,7.9504,7.96,7.9409,7.96,33480.0
2016-01-22 13:15:00,8.32,8.35,8.32,8.34,114132.0,7.96,7.9887,7.96,7.9791,114132.0
2016-01-22 13:20:00,8.35,8.37,8.34,8.36,264126.0,7.9887,8.0078,7.9791,7.9983,264126.0
2016-01-22 13:25:00,8.36,8.38,8.34,8.35,520380.0,7.9983,8.0174,7.9791,7.9887,520380.0
2016-01-22 13:30:00,8.36,8.36,8.35,8.35,120366.0,7.9983,7.9983,7.9887,7.9887,120366.0
2016-01-22 13:35:00,8.36,8.36,8.34,8.34,103314.0,7.9983,7.9983,7.9791,7.9791,103314.0
2016-01-22 13:40:00,8.34,8.37,8.34,8.36,116778.0,7.9791,8.0078,7.9791,7.9983,116778.0
2016-01-22 13:45:00,8.36,8.39,8.36,8.39,411582.0,7.9983,8.027,7.9983,8.027,411582.0
2016-01-22 13:50:00,8.39,8.4,8.38,8.4,104202.0,8.027,8.0365,8.0174,8.0365,104202.0
2016-01-22 13:55:00,8.4,8.4,8.39,8.4,344172.0,8.0365,8.0365,8.027,8.0365,344172.0
2016-01-22 14:00:00,8.4,8.4,8.39,8.39,177072.0,8.0365,8.0365,8.027,8.027,177072.0
2016-01-22 14:05:00,8.39,8.41,8.38,8.41,171132.0,8.027,8.0461,8.0174,8.0461,171132.0
2016-01-22 14:10:00,8.41,8.44,8.41,8.44,513906.0,8.0461,8.0748,8.0461,8.0748,513906.0
2016-01-22 14:15:00,8.44,8.45,8.43,8.43,223638.0,8.0748,8.0844,8.0652,8.0652,223638.0
2016-01-22 14:20:00,8.43,8.44,8.38,8.39,392502.0,8.0652,8.0748,8.0174,8.027,392502.0
2016-01-22 14:25:00,8.4,8.41,8.39,8.39,208410.0,8.0365,8.0461,8.027,8.027,208410.0
2016-01-22 14:30:00,8.38,8.39,8.35,8.38,524484.0,8.0174,8.027,7.9887,8.0174,524484.0
2016-01-22 14:35:00,8.38,8.4,8.34,8.35,297768.0,8.0174,8.0365,7.9791,7.9887,297768.0
2016-01-22 14:40:00,8.35,8.36,8.33,8.34,506616.0,7.9887,7.9983,7.9696,7.9791,506616.0
2016-01-22 14:45:00,8.34,8.37,8.33,8.37,143028.0,7.9791,8.0078,7.9696,8.0078,143028.0
2016-01-22 14:50:00,8.36,8.39,8.34,8.38,267996.0,7.9983,8.027,7.9791,8.0174,267996.0
2016-01-22 14:55:00,8.39,8.39,8.37,8.39,74280.0,8.027,8.027,8.0078,8.027,74280.0
2016-01-22 15:00:00,8.39,8.4,8.36,8.38,90618.0,8.027,8.0365,7.9983,8.0174,90618.0
2016-01-22 15:05:00,8.37,8.37,8.33,8.33,261222.0,8.0078,8.0078,7.9696,7.9696,261222.0
2016-01-22 15:10:00,8.33,8.35,8.32,8.35,264108.0,7.9696,7.9887,7.96,7.9887,264108.0
2016-01-22 15:15:00,8.35,8.36,8.34,8.35,328578.0,7.9887,7.9983,7.9791,7.9887,328578.0
2016-01-22 15:20:00,8.35,8.37,8.34,8.35,144222.0,7.9887,8.0078,7.9791,7.9887,144222.0
2016-01-22 15:25:00,8.34,8.38,8.34,8.38,165408.0,7.9791,8.0174,7.9791,8.0174,165408.0
2016-01-22 15:30:00,8.38,8.38,8.34,8.35,221970.0,8.0174,8.0174,7.9791,7.9887,221970.0
2016-01-22 15:35:00,8.36,8.38,8.35,8.38,167988.0,7.9983,8.0174,7.9887,8.0174,167988.0
2016-01-22 15:40:00,8.38,8.41,8.38,8.41,359862.0,8.0174,8.0461,8.0174,8.0461,359862.0
2016-01-22 15:45:00,8.41,8.43,8.4,8.42,364926.0,8.0461,8.0652,8.0365,8.0557,364926.0
2016-01-22 15:50:00,8.42,8.43,8.4,8.42,376098.0,8.0557,8.0652,8.0365,8.0557,376098.0
2016-01-22 15:55:00,8.42,8.42,8.4,8.41,790404.0,8.0557,8.0557,8.0365,8.0461,790404.0
2016-01-25 09:30:00,8.33,8.36,8.32,8.33,574284.0,7.9696,7.9983,7.96,7.9696,574284.0
2016-01-25 09:35:00,8.33,8.33,8.27,8.32,596520.0,7.9696,7.9696,7.9122,7.96,596520.0
2016-01-25 09:40:00,8.31,8.32,8.27,8.28,244128.0,7.9504,7.96,7.9122,7.9217,244128.0
2016-01-25 09:45:00,8.28,8.28,8.25,8.27,257286.0,7.9217,7.9217,7.893,7.9122,257286.0
2016-01-25 09:50:00,8.26,8.3,8.26,8.29,180222.0,7.9026,7.9409,7.9026,7.9313,180222.0
2016-01-25 09:55:00,8.3,8.3,8.26,8.3,427896.0,7.9409,7.9409,7.9026,7.9409,427896.0
2016-01-25 10:00:00,8.3,8.35,8.27,8.35,291144.0,7.9409,7.9887,7.9122,7.9887,291144.0
2016-01-25 10:05:00,8.35,8.37,8.33,8.33,305004.0,7.9887,8.0078,7.9696,7.9696,305004.0
2016-01-25 10:10:00,8.33,8.33,8.27,8.27,136680.0,7.9696,7.9696,7.9122,7.9122,136680.0
2016-01-25 10:15:00,8.27,8.32,8.25,8.29,282516.0,7.9122,7.96,7.893,7.9313,282516.0
2016-01-25 10:20:00,8.28,8.32,8.26,8.31,191964.0,7.9217,7.96,7.9026,7.9504,191964.0
2016-01-25 10:25:00,8.32,8.32,8.29,8.3,63960.0,7.96,7.96,7.9313,7.9409,63960.0
2016-01-25 10:30:00,8.29,8.33,8.28,8.31,108756.0,7.9313,7.9696,7.9217,7.9504,108756.0
2016-01-25 10:35:00,8.3,8.3,8.26,8.27,298296.0,7.9409,7.9409,7.9026,7.9122,298296.0
2016-01-25 10:40:00,8.27,8.27,8.22,8.24,388290.0,7.9122,7.9122,7.8643,7.8835,388290.0
2016-01-25 10:45:00,8.23,8.27,8.23,8.26,241536.0,7.8739,7.9122,7.8739,7.9026,241536.0
2016-01-25 10:50:00,8.26,8.27,8.23,8.24,77268.0,7.9026,7.9122,7.8739,7.8835,77268.0
2016-01-25 10:55:00,8.24,8.27,8.24,8.26,270534.0,7.8835,7.9122,7.8835,7.9026,270534.0
2016-01-25 11:00:00,8.25,8.25,8.21,8.23,727260.0,7.893,7.893,7.8548,7.8739,727260.0
2016-01-25 11:05:00,8.23,8.23,8.2,8.21,313422.0,7.8739,7.8739,7.8452,7.8548,313422.0
2016-01-25 11:10:00,8.21,8.22,8.18,8.2,368100.0,7.8548,7.8643,7.8261,7.8452,368100.0
2016-01-25 11:15:00,8.19,8.22,8.19,8.21,375900.0,7.8356,7.8643,7.8356,7.8548,375900.0
2016-01-25 11:20:00,8.21,8.24,8.21,8.23,324504.0,7.8548,7.8835,7.8548,7.8739,324504.0
2016-01-25 11:25:00,8.24,8.27,8.23,8.26,252564.0,7.8835,7.9122,7.8739,7.9026,252564.0
2016-01-25 11:30:00,8.25,8.26,8.24,8.26,64830.0,7.893,7.9026,7.8835,7.9026,64830.0
2016-01-25 11:35:00,8.26,8.27,8.24,8.26,141366.0,7.9026,7.9122,7.8835,7.9026,141366.0
2016-01-25 11:40:00,8.26,8.26,8.22,8.22,131160.0,7.9026,7.9026,7.8643,7.8643,131160.0
2016-01-25 11:45:00,8.22,8.23,8.21,8.22,175500.0,7.8643,7.8739,7.8548,7.8643,175500.0
2016-01-25 11:50:00,8.24,8.28,8.24,8.27,229290.0,7.8835,7.9217,7.8835,7.9122,229290.0
2016-01-25 11:55:00,8.27,8.27,8.26,8.26,73350.0,7.9122,7.9122,7.9026,7.9026,73350.0
2016-01-25 12:00:00,8.25,8.28,8.24,8.26,106290.0,7.893,7.9217,7.8835,7.9026,106290.0
2016-01-25 12:05:00,8.26,8.26,8.24,8.25,97200.0,7.9026,7.9026,7.8835,7.893,97200.0
2016-01-25 12:10:00,8.26,8.26,8.22,8.22,85518.0,7.9026,7.9026,7.8643,7.8643,85518.0
2016-01-25 12:15:00,8.23,8.26,8.23,8.26,73884.0,7.8739,7.9026,7.8739,7.9026,73884.0
2016-01-25 12:20:00,8.26,8.27,8.25,8.27,32892.0,7.9026,7.9122,7.893,7.9122,32892.0
2016-01-25 12:25:00,8.26,8.27,8.25,8.26,70590.0,7.9026,7.9122,7.893,7.9026,70590.0
2016-01-25 12:30:00,8.26,8.27,8.24,8.26,88866.0,7.9026,7.9122,7.8835,7.9026,88866.0
2016-01-25 12:35:00,8.25,8.28,8.25,8.28,133134.0,7.893,7.9217,7.893,7.9217,133134.0
2016-01-25 12:40:00,8.29,8.3,8.28,8.28,176370.0,7.9313,7.9409,7.9217,7.9217,176370.0
2016-01-25 12:45:00,8.28,8.29,8.27,8.29,85404.0,7.9217,7.9313,7.9122,7.9313,85404.0
2016-01-25 12:50:00,8.29,8.3,8.27,8.28,125376.0,7.9313,7.9409,7.9122,7.9217,125376.0
2016-01-25 12:55:00,8.27,8.3,8.27,8.3,50760.0,7.9122,7.9409,7.9122,7.9409,50760.0
2016-01-25 13:00:00,8.3,8.34,8.3,8.34,431274.0,7.9409,7.9791,7.9409,7.9791,431274.0
2016-01-25 13:05:00,8.33,8.36,8.33,8.35,319332.0,7.9696,7.9983,7.9696,7.9887,319332.0
2016-01-25 13:10:00,8.34,8.35,8.32,8.34,476802.0,7.9791,7.9887,7.96,7.9791,476802.0
2016-01-25 13:15:00,8.33,8.35,8.32,8.35,162000.0,7.9696,7.9887,7.96,7.9887,162000.0
2016-01-25 13:20:00,8.35,8.36,8.34,8.34,214812.0,7.9887,7.9983,7.9791,7.9791,214812.0
2016-01-25 13:25:00,8.34,8.34,8.32,8.33,70800.0,7.9791,7.9791,7.96,7.9696,70800.0
2016-01-25 13:30:00,8.33,8.34,8.32,8.32,138150.0,7.9696,7.9791,7.96,7.96,138150.0
2016-01-25 13:35:00,8.32,8.33,8.31,8.32,128004.0,7.96,7.9696,7.9504,7.96,128004.0
2016-01-25 13:40:00,8.31,8.33,8.31,8.31,53310.0,7.9504,7.9696,7.9504,7.9504,53310.0
2016-01-25 13:45:00,8.31,8.32,8.27,8.27,179514.0,7.9504,7.96,7.9122,7.9122,179514.0
2016-01-25 13:50:00,8.27,8.28,8.25,8.25,275760.0,7.9122,7.9217,7.893,7.893,275760.0
2016-01-25 13:55:00,8.25,8.26,8.23,8.23,257100.0,7.893,7.9026,7.8739,7.8739,257100.0
2016-01-25 14:00:00,8.23,8.24,8.22,8.24,211404.0,7.8739,7.8835,7.8643,7.8835,211404.0
2016-01-25 14:05:00,8.24,8.27,8.24,8.26,174006.0,7.8835,7.9122,7.8835,7.9026,174006.0
2016-01-25 14:10:00,8.26,8.27,8.23,8.25,213420.0,7.9026,7.9122,7.8739,7.893,213420.0
2016-01-25 14:15:00,8.26,8.27,8.24,8.24,96900.0,7.9026,7.9122,7.8835,7.8835,96900.0
2016-01-25 14:20:00,8.25,8.25,8.22,8.23,70962.0,7.893,7.893,7.8643,7.8739,70962.0
2016-01-25 14:25:00,8.24,8.25,8.21,8.25,662844.0,7.8835,7.893,7.8548,7.893,662844.0
2016-01-25 14:30:00,8.25,8.25,8.22,8.24,83772.0,7.893,7.893,7.8643,7.8835,83772.0
2016-01-25 14:35:00,8.24,8.25,8.22,8.24,119100.0,7.8835,7.893,7.8643,7.8835,119100.0
2016-01-25 14:40:00,8.24,8.24,8.2,8.21,325326.0,7.8835,7.8835,7.8452,7.8548,325326.0
2016-01-25 14:45:00,8.2,8.22,8.2,8.2,130242.0,7.8452,7.8643,7.8452,7.8452,130242.0
2016-01-25 14:50:00,8.19,8.21,8.19,8.2,151380.0,7.8356,7.8548,7.8356,7.8452,151380.0
2016-01-25 14:55:00,8.2,8.23,8.2,8.21,61344.0,7.8452,7.8739,7.8452,7.8548,61344.0
2016-01-25 15:00:00,8.21,8.24,8.21,8.23,299094.0,7.8548,7.8835,7.8548,7.8739,299094.0
2016-01-25 15:05:00,8.22,8.22,8.17,8.17,437382.0,7.8643,7.8643,7.8165,7.8165,437382.0
2016-01-25 15:10:00,8.17,8.17,8.14,8.15,1152720.0,7.8165,7.8165,7.7878,7.7974,1152720.0
2016-01-25 15:15:00,8.15,8.16,8.13,8.15,235776.0,7.7974,7.8069,7.7782,7.7974,235776.0
2016-01-25 15:20:00,8.15,8.15,8.08,8.08,974088.0,7.7974,7.7974,7.7304,7.7304,974088.0
2016-01-25 15:25:00,8.09,8.13,8.08,8.08,434364.0,7.7399,7.7782,7.7304,7.7304,434364.0
2016-01-25 15:30:00,8.09,8.11,8.06,8.06,293478.0,7.7399,7.7591,7.7112,7.7112,293478.0
2016-01-25 15:35:00,8.05,8.05,8.02,8.03,716928.0,7.7017,7.7017,7.673,7.6825,716928.0
2016-01-25 15:40:00,8.03,8.04,8.01,8.01,990936.0,7.6825,7.6921,7.6634,7.6634,990936.0
2016-01-25 15:45:00,8.01,8.06,8.01,8.05,494256.0,7.6634,7.7112,7.6634,7.7017,494256.0
2016-01-25 15:50:00,8.05,8.07,8.02,8.06,815712.0,7.7017,7.7208,7.673,7.7112,815712.0
2016-01-25 15:55:00,8.05,8.05,8.01,8.04,1217634.0,7.7017,7.7017,7.6634,7.6921,1217634.0
2016-01-26 09:30:00,8.13,8.21,8.13,8.21,1013892.0,7.7782,7.8548,7.7782,7.8548,1013892.0
2016-01-26 09:35:00,8.2,8.22,8.16,8.16,456846.0,7.8452,7.8643,7.8069,7.8069,456846.0
2016-01-26 09:40:00,8.16,8.19,8.13,8.19,278238.0,7.8069,7.8356,7.7782,7.8356,278238.0
2016-01-26 09:45:00,8.18,8.19,8.09,8.1,235500.0,7.8261,7.8356,7.7399,7.7495,235500.0
2016-01-26 09:50:00,8.1,8.13,8.08,8.11,96138.0,7.7495,7.7782,7.7304,7.7591,96138.0
2016-01-26 09:55:00,8.12,8.13,8.1,8.12,61476.0,7.7686,7.7782,7.7495,7.7686,61476.0
2016-01-26 10:00:00,8.13,8.2,8.13,8.2,417054.0,7.7782,7.8452,7.7782,7.8452,417054.0
2016-01-26 10:05:00,8.19,8.25,8.18,8.24,528954.0,7.8356,7.893,7.8261,7.8835,528954.0
2016-01-26 10:10:00,8.24,8.27,8.24,8.25,597690.0,7.8835,7.9122,7.8835,7.893,597690.0
2016-01-26 10:15:00,8.27,8.29,8.25,8.28,445932.0,7.9122,7.9313,7.893,7.9217,445932.0
2016-01-26 10:20:00,8.28,8.28,8.25,8.27,99750.0,7.9217,7.9217,7.893,7.9122,99750.0
2016-01-26 10:25:00,8.27,8.3,8.26,8.27,487920.0,7.9122,7.9409,7.9026,7.9122,487920.0
2016-01-26 10:30:00,8.27,8.29,8.26,8.27,100080.0,7.9122,7.9313,7.9026,7.9122,100080.0
2016-01-26 10:35:00,8.28,8.31,8.28,8.31,283398.0,7.9217,7.9504,7.9217,7.9504,283398.0
2016-01-26 10:40:00,8.31,8.33,8.3,8.32,332934.0,7.9504,7.9696,7.9409,7.96,332934.0
2016-01-26 10:45:00,8.32,8.32,8.29,8.29,258576.0,7.96,7.96,7.9313,7.9313,258576.0
2016-01-26 10:50:00,8.28,8.3,8.28,8.28,364494.0,7.9217,7.9409,7.9217,7.9217,364494.0
2016-01-26 10:55:00,8.28,8.29,8.26,8.26,302220.0,7.9217,7.9313,7.9026,7.9026,302220.0
2016-01-26 11:00:00,8.26,8.33,8.26,8.32,246954.0,7.9026,7.9696,7.9026,7.96,246954.0
2016-01-26 11:05:00,8.32,8.33,8.27,8.28,165612.0,7.96,7.9696,7.9122,7.9217,165612.0
2016-01-26 11:10:00,8.28,8.31,8.27,8.31,282312.0,7.9217,7.9504,7.9122,7.9504,282312.0
2016-01-26 11:15:00,8.31,8.31,8.28,8.31,226200.0,7.9504,7.9504,7.9217,7.9504,226200.0
2016-01-26 11:20:00,8.31,8.31,8.28,8.29,109296.0,7.9504,7.9504,7.9217,7.9313,109296.0
2016-01-26 11:25:00,8.29,8.31,8.27,8.3,154812.0,7.9313,7.9504,7.9122,7.9409,154812.0
2016-01-26 11:30:00,8.29,8.29,8.26,8.26,180378.0,7.9313,7.9313,7.9026,7.9026,180378.0
2016-01-26 11:35:00,8.26,8.28,8.24,8.25,329934.0,7.9026,7.9217,7.8835,7.893,329934.0
2016-01-26 11:40:00,8.26,8.28,8.25,8.28,78114.0,7.9026,7.9217,7.893,7.9217,78114.0
2016-01-26 11:45:00,8.27,8.28,8.26,8.27,75600.0,7.9122,7.9217,7.9026,7.9122,75600.0
2016-01-26 11:50:00,8.27,8.31,8.27,8.3,265998.0,7.9122,7.9504,7.9122,7.9409,265998.0
2016-01-26 11:55:00,8.3,8.3,8.27,8.27,26880.0,7.9409,7.9409,7.9122,7.9122,26880.0
2016-01-26 12:00:00,8.28,8.32,8.28,8.32,96876.0,7.9217,7.96,7.9217,7.96,96876.0
2016-01-26 12:05:00,8.32,8.33,8.3,8.31,188004.0,7.96,7.9696,7.9409,7.9504,188004.0
2016-01-26 12:10:00,8.32,8.38,8.31,8.36,968364.0,7.96,8.0174,7.9504,7.9983,968364.0
2016-01-26 12:15:00,8.37,8.38,8.37,8.38,267018.0,8.0078,8.0174,8.0078,8.0174,267018.0
2016-01-26 12:20:00,8.37,8.38,8.36,8.37,294504.0,8.0078,8.0174,7.9983,8.0078,294504.0
2016-01-26 12:25:00,8.38,8.38,8.37,8.38,289146.0,8.0174,8.0174,8.0078,8.0174,289146.0
2016-01-26 12:30:00,8.38,8.4,8.38,8.38,259620.0,8.0174,8.0365,8.0174,8.0174,259620.0
2016-01-26 12:35:00,8.39,8.4,8.37,8.38,320724.0,8.027,8.0365,8.0078,8.0174,320724.0
2016-01-26 12:40:00,8.38,8.38,8.37,8.38,717768.0,8.0174,8.0174,8.0078,8.0174,717768.0
2016-01-26 12:45:00,8.38,8.38,8.36,8.37,461952.0,8.0174,8.0174,7.9983,8.0078,461952.0
2016-01-26 12:50:00,8.37,8.37,8.35,8.35,491484.0,8.0078,8.0078,7.9887,7.9887,491484.0
2016-01-26 12:55:00,8.35,8.37,8.34,8.35,134424.0,7.9887,8.0078,7.9791,7.9887,134424.0
2016-01-26 13:00:00,8.36,8.37,8.36,8.36,152784.0,7.9983,8.0078,7.9983,7.9983,152784.0
2016-01-26 13:05:00,8.36,8.37,8.34,8.34,138216.0,7.9983,8.0078,7.9791,7.9791,138216.0
2016-01-26 13:10:00,8.34,8.36,8.33,8.35,96768.0,7.9791,7.9983,7.9696,7.9887,96768.0
2016-01-26 13:15:00,8.35,8.37,8.35,8.37,146952.0,7.9887,8.0078,7.9887,8.0078,146952.0
2016-01-26 13:20:00,8.37,8.39,8.37,8.39,107040.0,8.0078,8.027,8.0078,8.027,107040.0
2016-01-26 13:25:00,8.39,8.4,8.38,8.38,193944.0,8.027,8.0365,8.0174,8.0174,193944.0
2016-01-26 13:30:00,8.38,8.38,8.35,8.36,77688.0,8.0174,8.0174,7.9887,7.9983,77688.0
2016-01-26 13:35:00,8.36,8.36,8.34,8.34,85140.0,7.9983,7.9983,7.9791,7.9791,85140.0
2016-01-26 13:40:00,8.35,8.37,8.35,8.35,120048.0,7.9887,8.0078,7.9887,7.9887,120048.0
2016-01-26 13:45:00,8.34,8.37,8.34,8.37,64134.0,7.9791,8.0078,7.9791,8.0078,64134.0
2016-01-26 13:50:00,8.37,8.37,8.35,8.35,144336.0,8.0078,8.0078,7.9887,7.9887,144336.0
2016-01-26 13:55:00,8.35,8.36,8.34,8.34,95202.0,7.9887,7.9983,7.9791,7.9791,95202.0
2016-01-26 14:00:00,8.34,8.35,8.31,8.32,585162.0,7.9791,7.9887,7.9504,7.96,585162.0
2016-01-26 14:05:00,8.31,8.33,8.3,8.32,171186.0,7.9504,7.9696,7.9409,7.96,171186.0
2016-01-26 14:10:00,8.32,8.32,8.3,8.31,168186.0,7.96,7.96,7.9409,7.9504,168186.0
2016-01-26 14:15:00,8.3,8.33,8.3,8.32,144432.0,7.9409,7.9696,7.9409,7.96,144432.0
2016-01-26 14:20:00,8.32,8.33,8.31,8.33,119100.0,7.96,7.9696,7.9504,7.9696,119100.0
2016-01-26 14:25:00,8.33,8.33,8.29,8.3,343218.0,7.9696,7.9696,7.9313,7.9409,343218.0
2016-01-26 14:30:00,8.29,8.31,8.29,8.3,84180.0,7.9313,7.9504,7.9313,7.9409,84180.0
2016-01-26 14:35:00,8.3,8.3,8.27,8.29,164796.0,7.9409,7.9409,7.9122,7.9313,164796.0
2016-01-26 14:40:00,8.29,8.32,8.29,8.31,241308.0,7.9313,7.96,7.9313,7.9504,241308.0
2016-01-26 14:45:00,8.31,8.31,8.29,8.3,94674.0,7.9504,7.9504,7.9313,7.9409,94674.0
2016-01-26 14:50:00,8.3,8.34,8.3,8.34,307800.0,7.9409,7.9791,7.9409,7.9791,307800.0
2016-01-26 14:55:00,8.33,8.34,8.3,8.31,227082.0,7.9696,7.9791,7.9409,7.9504,227082.0
2016-01-26 15:00:00,8.3,8.32,8.28,8.28,384372.0,7.9409,7.96,7.9217,7.9217,384372.0
2016-01-26 15:05:00,8.27,8.29,8.26,8.26,223890.0,7.9122,7.9313,7.9026,7.9026,223890.0
2016-01-26 15:10:00,8.27,8.3,8.26,8.3,196620.0,7.9122,7.9409,7.9026,7.9409,196620.0
2016-01-26 15:15:00,8.3,8.32,8.28,8.29,206184.0,7.9409,7.96,7.9217,7.9313,206184.0
2016-01-26 15:20:00,8.28,8.29,8.27,8.27,94752.0,7.9217,7.9313,7.9122,7.9122,94752.0
2016-01-26 15:25:00,8.28,8.29,8.26,8.28,180234.0,7.9217,7.9313,7.9026,7.9217,180234.0
2016-01-26 15:30:00,8.28,8.29,8.28,8.29,68592.0,7.9217,7.9313,7.9217,7.9313,68592.0
2016-01-26 15:35:00,8.29,8.31,8.27,8.31,220776.0,7.9313,7.9504,7.9122,7.9504,220776.0
2016-01-26 15:40:00,8.31,8.37,8.31,8.37,491412.0,7.9504,8.0078,7.9504,8.0078,491412.0
2016-01-26 15:45:00,8.37,8.37,8.33,8.34,182934.0,8.0078,8.0078,7.9696,7.9791,182934.0
2016-01-26 15:50:00,8.34,8.34,8.32,8.33,258840.0,7.9791,7.9791,7.96,7.9696,258840.0
2016-01-26 15:55:00,8.33,8.37,8.31,8.37,1564188.0,7.9696,8.0078,7.9504,8.0078,1564188.0
2016-01-27 09:30:00,8.29,8.3,8.24,8.25,812418.0,7.9313,7.9409,7.8835,7.893,812418.0
2016-01-27 09:35:00,8.26,8.31,8.25,8.28,194748.0,7.9026,7.9504,7.893,7.9217,194748.0
2016-01-27 09:40:00,8.29,8.33,8.29,8.3,147108.0,7.9313,7.9696,7.9313,7.9409,147108.0
2016-01-27 09:45:00,8.31,8.33,8.31,8.31,164202.0,7.9504,7.9696,7.9504,7.9504,164202.0
2016-01-27 09:50:00,8.3,8.3,8.26,8.28,213858.0,7.9409,7.9409,7.9026,7.9217,213858.0
2016-01-27 09:55:00,8.29,8.3,8.27,8.28,66696.0,7.9313,7.9409,7.9122,7.9217,66696.0
2016-01-27 10:00:00,8.29,8.29,8.2,8.21,417144.0,7.9313,7.9313,7.8452,7.8548,417144.0
2016-01-27 10:05:00,8.21,8.23,8.2,8.22,129390.0,7.8548,7.8739,7.8452,7.8643,129390.0
2016-01-27 10:10:00,8.22,8.22,8.16,8.17,565230.0,7.8643,7.8643,7.8069,7.8165,565230.0
2016-01-27 10:15:00,8.16,8.19,8.15,8.19,302370.0,7.8069,7.8356,7.7974,7.8356,302370.0
2016-01-27 10:20:00,8.19,8.2,8.18,8.2,99444.0,7.8356,7.8452,7.8261,7.8452,99444.0
2016-01-27 10:25:00,8.19,8.2,8.16,8.16,86910.0,7.8356,7.8452,7.8069,7.8069,86910.0
2016-01-27 10:30:00,8.16,8.21,8.15,8.2,255078.0,7.8069,7.8548,7.7974,7.8452,255078.0
2016-01-27 10:35:00,8.21,8.27,8.2,8.26,423030.0,7.8548,7.9122,7.8452,7.9026,423030.0
2016-01-27 10:40:00,8.26,8.28,8.25,8.28,220434.0,7.9026,7.9217,7.893,7.9217,220434.0
2016-01-27 10:45:00,8.27,8.28,8.24,8.24,122976.0,7.9122,7.9217,7.8835,7.8835,122976.0
2016-01-27 10:50:00,8.24,8.24,8.21,8.23,134676.0,7.8835,7.8835,7.8548,7.8739,134676.0
2016-01-27 10:55:00,8.22,8.23,8.21,8.23,92724.0,7.8643,7.8739,7.8548,7.8739,92724.0
2016-01-27 11:00:00,8.23,8.25,8.21,8.25,186870.0,7.8739,7.893,7.8548,7.893,186870.0
2016-01-27 11:05:00,8.26,8.27,8.25,8.25,178770.0,7.9026,7.9122,7.893,7.893,178770.0
2016-01-27 11:10:00,8.25,8.26,8.23,8.25,119640.0,7.893,7.9026,7.8739,7.893,119640.0
2016-01-27 11:15:00,8.23,8.29,8.23,8.28,296724.0,7.8739,7.9313,7.8739,7.9217,296724.0
2016-01-27 11:20:00,8.29,8.32,8.28,8.31,122820.0,7.9313,7.96,7.9217,7.9504,122820.0
2016-01-27 11:25:00,8.3,8.33,8.28,8.33,171702.0,7.9409,7.9696,7.9217,7.9696,171702.0
2016-01-27 11:30:00,8.33,8.37,8.32,8.37,284448.0,7.9696,8.0078,7.96,8.0078,284448.0
2016-01-27 11:35:00,8.37,8.43,8.37,8.43,1205034.0,8.0078,8.0652,8.0078,8.0652,1205034.0
2016-01-27 11:40:00,8.42,8.47,8.41,8.47,540834.0,8.0557,8.1035,8.0461,8.1035,540834.0
2016-01-27 11:45:00,8.47,8.5,8.46,8.46,407052.0,8.1035,8.1322,8.0939,8.0939,407052.0
2016-01-27 11:50:00,8.46,8.47,8.45,8.45,186198.0,8.0939,8.1035,8.0844,8.0844,186198.0
2016-01-27 11:55:00,8.45,8.48,8.44,8.47,256518.0,8.0844,8.1131,8.0748,8.1035,256518.0
2016-01-27 12:00:00,8.47,8.52,8.46,8.49,486960.0,8.1035,8.1513,8.0939,8.1226,486960.0
2016-01-27 12:05:00,8.49,8.51,8.47,8.48,222288.0,8.1226,8.1418,8.1035,8.1131,222288.0
2016-01-27 12:10:00,8.48,8.53,8.48,8.52,226626.0,8.1131,8.1609,8.1131,8.1513,226626.0
2016-01-27 12:15:00,8.52,8.54,8.52,8.54,191808.0,8.1513,8.1705,8.1513,8.1705,191808.0
2016-01-27 12:20:00,8.54,8.54,8.5,8.5,910914.0,8.1705,8.1705,8.1322,8.1322,910914.0
2016-01-27 12:25:00,8.5,8.52,8.47,8.48,271194.0,8.1322,8.1513,8.1035,8.1131,271194.0
2016-01-27 12:30:00,8.48,8.49,8.45,8.45,87990.0,8.1131,8.1226,8.0844,8.0844,87990.0
2016-01-27 12:35:00,8.45,8.47,8.45,8.46,123084.0,8.0844,8.1035,8.0844,8.0939,123084.0
2016-01-27 12:40:00,8.47,8.48,8.45,8.47,96708.0,8.1035,8.1131,8.0844,8.1035,96708.0
2016-01-27 12:45:00,8.47,8.49,8.46,8.49,107934.0,8.1035,8.1226,8.0939,8.1226,107934.0
2016-01-27 12:50:00,8.48,8.48,8.46,8.46,93420.0,8.1131,8.1131,8.0939,8.0939,93420.0
2016-01-27 12:55:00,8.47,8.47,8.44,8.44,186696.0,8.1035,8.1035,8.0748,8.0748,186696.0
2016-01-27 13:00:00,8.44,8.45,8.42,8.44,138942.0,8.0748,8.0844,8.0557,8.0748,138942.0
2016-01-27 13:05:00,8.44,8.45,8.44,8.45,80280.0,8.0748,8.0844,8.0748,8.0844,80280.0
2016-01-27 13:10:00,8.46,8.48,8.45,8.45,189540.0,8.0939,8.1131,8.0844,8.0844,189540.0
2016-01-27 13:15:00,8.45,8.45,8.42,8.43,132780.0,8.0844,8.0844,8.0557,8.0652,132780.0
2016-01-27 13:20:00,8.43,8.45,8.42,8.44,55800.0,8.0652,8.0844,8.0557,8.0748,55800.0
2016-01-27 13:25:00,8.44,8.45,8.41,8.41,141606.0,8.0748,8.0844,8.0461,8.0461,141606.0
2016-01-27 13:30:00,8.41,8.45,8.41,8.44,296676.0,8.0461,8.0844,8.0461,8.0748,296676.0
2016-01-27 13:35:00,8.44,8.45,8.42,8.44,145674.0,8.0748,8.0844,8.0557,8.0748,145674.0
2016-01-27 13:40:00,8.42,8.43,8.41,8.41,88164.0,8.0557,8.0652,8.0461,8.0461,88164.0
2016-01-27 13:45:00,8.4,8.44,8.39,8.42,679248.0,8.0365,8.0748,8.027,8.0557,679248.0
2016-01-27 13:50:00,8.42,8.45,8.41,8.42,407958.0,8.0557,8.0844,8.0461,8.0557,407958.0
2016-01-27 13:55:00,8.42,8.47,8.41,8.47,157440.0,8.0557,8.1035,8.0461,8.1035,157440.0
2016-01-27 14:00:00,8.46,8.53,8.36,8.43,1882812.0,8.0939,8.1609,7.9983,8.0652,1882812.0
2016-01-27 14:05:00,8.45,8.45,8.28,8.28,1189266.0,8.0844,8.0844,7.9217,7.9217,1189266.0
2016-01-27 14:10:00,8.27,8.33,8.23,8.26,1697286.0,7.9122,7.9696,7.8739,7.9026,1697286.0
2016-01-27 14:15:00,8.27,8.34,8.26,8.33,505812.0,7.9122,7.9791,7.9026,7.9696,505812.0
2016-01-27 14:20:00,8.32,8.38,8.31,8.32,912354.0,7.96,8.0174,7.9504,7.96,912354.0
2016-01-27 14:25:00,8.32,8.35,8.3,8.33,1167828.0,7.96,7.9887,7.9409,7.9696,1167828.0
2016-01-27 14:30:00,8.32,8.35,8.3,8.34,211476.0,7.96,7.9887,7.9409,7.9791,211476.0
2016-01-27 14:35:00,8.32,8.33,8.21,8.21,514692.0,7.96,7.9696,7.8548,7.8548,514692.0
2016-01-27 14:40:00,8.22,8.23,8.18,8.22,635910.0,7.8643,7.8739,7.8261,7.8643,635910.0
2016-01-27 14:45:00,8.22,8.26,8.19,8.23,277518.0,7.8643,7.9026,7.8356,7.8739,277518.0
2016-01-27 14:50:00,8.23,8.25,8.19,8.2,239370.0,7.8739,7.893,7.8356,7.8452,239370.0
2016-01-27 14:55:00,8.19,8.2,8.12,8.15,964224.0,7.8356,7.8452,7.7686,7.7974,964224.0
2016-01-27 15:00:00,8.15,8.15,8.05,8.07,949806.0,7.7974,7.7974,7.7017,7.7208,949806.0
2016-01-27 15:05:00,8.07,8.1,8.03,8.1,482064.0,7.7208,7.7495,7.6825,7.7495,482064.0
2016-01-27 15:10:00,8.09,8.09,7.96,7.97,1236384.0,7.7399,7.7399,7.6156,7.6251,1236384.0
2016-01-27 15:15:00,7.97,8.01,7.95,7.97,418476.0,7.6251,7.6634,7.606,7.6251,418476.0
2016-01-27 15:20:00,7.97,8.06,7.95,8.04,819798.0,7.6251,7.7112,7.606,7.6921,819798.0
2016-01-27 15:25:00,8.04,8.08,8.02,8.04,341598.0,7.6921,7.7304,7.673,7.6921,341598.0
2016-01-27 15:30:00,8.03,8.09,8.03,8.05,772776.0,7.6825,7.7399,7.6825,7.7017,772776.0
2016-01-27 15:35:00,8.05,8.11,8.02,8.03,800718.0,7.7017,7.7591,7.673,7.6825,800718.0
2016-01-27 15:40:00,8.03,8.08,8.01,8.07,860694.0,7.6825,7.7304,7.6634,7.7208,860694.0
2016-01-27 15:45:00,8.07,8.12,8.05,8.09,718548.0,7.7208,7.7686,7.7017,7.7399,718548.0
2016-01-27 15:50:00,8.08,8.1,8.05,8.08,630108.0,7.7304,7.7495,7.7017,7.7304,630108.0
2016-01-27 15:55:00,8.07,8.11,8.05,8.09,1403046.0,7.7208,7.7591,7.7017,7.7399,1403046.0
2016-01-28 09:30:00,8.31,8.35,8.3,8.34,2081994.0,7.9504,7.9887,7.9409,7.9791,2081994.0
2016-01-28 09:35:00,8.34,8.34,8.28,8.28,520734.0,7.9791,7.9791,7.9217,7.9217,520734.0
2016-01-28 09:40:00,8.28,8.32,8.25,8.31,610410.0,7.9217,7.96,7.893,7.9504,610410.0
2016-01-28 09:45:00,8.31,8.33,8.26,8.28,300174.0,7.9504,7.9696,7.9026,7.9217,300174.0
2016-01-28 09:50:00,8.3,8.33,8.29,8.31,494772.0,7.9409,7.9696,7.9313,7.9504,494772.0
2016-01-28 09:55:00,8.31,8.34,8.28,8.28,228192.0,7.9504,7.9791,7.9217,7.9217,228192.0
2016-01-28 10:00:00,8.28,8.3,8.22,8.22,642342.0,7.9217,7.9409,7.8643,7.8643,642342.0
2016-01-28 10:05:00,8.22,8.25,8.17,8.2,205296.0,7.8643,7.893,7.8165,7.8452,205296.0
2016-01-28 10:10:00,8.19,8.21,8.16,8.17,277800.0,7.8356,7.8548,7.8069,7.8165,277800.0
2016-01-28 10:15:00,8.17,8.18,8.1,8.11,302412.0,7.8165,7.8261,7.7495,7.7591,302412.0
2016-01-28 10:20:00,8.1,8.15,8.08,8.15,440916.0,7.7495,7.7974,7.7304,7.7974,440916.0
2016-01-28 10:25:00,8.14,8.15,8.04,8.04,956718.0,7.7878,7.7974,7.6921,7.6921,956718.0
2016-01-28 10:30:00,8.04,8.06,7.96,7.99,1143606.0,7.6921,7.7112,7.6156,7.6443,1143606.0
2016-01-28 10:35:00,8.01,8.07,8.0,8.07,370506.0,7.6634,7.7208,7.6538,7.7208,370506.0
2016-01-28 10:40:00,8.07,8.11,8.06,8.08,431298.0,7.7208,7.7591,7.7112,7.7304,431298.0
2016-01-28 10:45:00,8.08,8.11,8.05,8.11,192246.0,7.7304,7.7591,7.7017,7.7591,192246.0
2016-01-28 10:50:00,8.12,8.13,8.07,8.07,182112.0,7.7686,7.7782,7.7208,7.7208,182112.0
2016-01-28 10:55:00,8.07,8.13,8.07,8.12,117660.0,7.7208,7.7782,7.7208,7.7686,117660.0
2016-01-28 11:00:00,8.11,8.17,8.11,8.16,197724.0,7.7591,7.8165,7.7591,7.8069,197724.0
2016-01-28 11:05:00,8.17,8.22,8.17,8.21,501168.0,7.8165,7.8643,7.8165,7.8548,501168.0
2016-01-28 11:10:00,8.21,8.22,8.18,8.18,187680.0,7.8548,7.8643,7.8261,7.8261,187680.0
2016-01-28 11:15:00,8.18,8.21,8.17,8.2,122220.0,7.8261,7.8548,7.8165,7.8452,122220.0
2016-01-28 11:20:00,8.2,8.23,8.19,8.22,216636.0,7.8452,7.8739,7.8356,7.8643,216636.0
2016-01-28 11:25:00,8.23,8.23,8.15,8.16,385818.0,7.8739,7.8739,7.7974,7.8069,385818.0
2016-01-28 11:30:00,8.15,8.16,8.1,8.12,256542.0,7.7974,7.8069,7.7495,7.7686,256542.0
2016-01-28 11:35:00,8.12,8.13,8.09,8.11,95784.0,7.7686,7.7782,7.7399,7.7591,95784.0
2016-01-28 11:40:00,8.12,8.12,8.08,8.09,171480.0,7.7686,7.7686,7.7304,7.7399,171480.0
2016-01-28 11:45:00,8.09,8.09,8.05,8.07,169680.0,7.7399,7.7399,7.7017,7.7208,169680.0
2016-01-28 11:50:00,8.07,8.1,8.07,8.1,98664.0,7.7208,7.7495,7.7208,7.7495,98664.0
2016-01-28 11:55:00,8.09,8.09,8.04,8.04,103194.0,7.7399,7.7399,7.6921,7.6921,103194.0
2016-01-28 12:00:00,8.04,8.12,8.04,8.12,269562.0,7.6921,7.7686,7.6921,7.7686,269562.0
2016-01-28 12:05:00,8.12,8.13,8.1,8.11,265776.0,7.7686,7.7782,7.7495,7.7591,265776.0
2016-01-28 12:10:00,8.11,8.16,8.09,8.15,393990.0,7.7591,7.8069,7.7399,7.7974,393990.0
2016-01-28 12:15:00,8.15,8.15,8.13,8.13,269712.0,7.7974,7.7974,7.7782,7.7782,269712.0
2016-01-28 12:20:00,8.13,8.22,8.13,8.21,636534.0,7.7782,7.8643,7.7782,7.8548,636534.0
2016-01-28 12:25:00,8.21,8.23,8.19,8.22,200718.0,7.8548,7.8739,7.8356,7.8643,200718.0
2016-01-28 12:30:00,8.23,8.27,8.21,8.27,482286.0,7.8739,7.9122,7.8548,7.9122,482286.0
2016-01-28 12:35:00,8.27,8.29,8.25,8.25,243504.0,7.9122,7.9313,7.893,7.893,243504.0
2016-01-28 12:40:00,8.26,8.29,8.26,8.27,387354.0,7.9026,7.9313,7.9026,7.9122,387354.0
2016-01-28 12:45:00,8.27,8.3,8.26,8.27,275718.0,7.9122,7.9409,7.9026,7.9122,275718.0
2016-01-28 12:50:00,8.27,8.28,8.23,8.23,323370.0,7.9122,7.9217,7.8739,7.8739,323370.0
2016-01-28 12:55:00,8.23,8.25,8.22,8.23,308508.0,7.8739,7.893,7.8643,7.8739,308508.0
2016-01-28 13:00:00,8.23,8.25,8.19,8.22,469014.0,7.8739,7.893,7.8356,7.8643,469014.0
2016-01-28 13:05:00,8.2,8.24,8.2,8.23,134616.0,7.8452,7.8835,7.8452,7.8739,134616.0
2016-01-28 13:10:00,8.23,8.27,8.23,8.26,245838.0,7.8739,7.9122,7.8739,7.9026,245838.0
2016-01-28 13:15:00,8.26,8.26,8.16,8.17,555534.0,7.9026,7.9026,7.8069,7.8165,555534.0
2016-01-28 13:20:00,8.17,8.17,8.12,8.14,262086.0,7.8165,7.8165,7.7686,7.7878,262086.0
2016-01-28 13:25:00,8.14,8.2,8.14,8.2,306024.0,7.7878,7.8452,7.7878,7.8452,306024.0
2016-01-28 13:30:00,8.19,8.23,8.19,8.23,351858.0,7.8356,7.8739,7.8356,7.8739,351858.0
2016-01-28 13:35:00,8.22,8.22,8.21,8.22,41160.0,7.8643,7.8643,7.8548,7.8643,41160.0
2016-01-28 13:40:00,8.23,8.25,8.21,8.22,110184.0,7.8739,7.893,7.8548,7.8643,110184.0
2016-01-28 13:45:00,8.23,8.23,8.2,8.23,108486.0,7.8739,7.8739,7.8452,7.8739,108486.0
2016-01-28 13:50:00,8.22,8.22,8.2,8.21,42786.0,7.8643,7.8643,7.8452,7.8548,42786.0
2016-01-28 13:55:00,8.22,8.24,8.16,8.17,378570.0,7.8643,7.8835,7.8069,7.8165,378570.0
2016-01-28 14:00:00,8.15,8.25,8.15,8.25,342252.0,7.7974,7.893,7.7974,7.893,342252.0
2016-01-28 14:05:00,8.25,8.27,8.24,8.26,273774.0,7.893,7.9122,7.8835,7.9026,273774.0
2016-01-28 14:10:00,8.27,8.27,8.24,8.25,102276.0,7.9122,7.9122,7.8835,7.893,102276.0
2016-01-28 14:15:00,8.25,8.27,8.22,8.23,248010.0,7.893,7.9122,7.8643,7.8739,248010.0
2016-01-28 14:20:00,8.23,8.25,8.23,8.23,64788.0,7.8739,7.893,7.8739,7.8739,64788.0
2016-01-28 14:25:00,8.24,8.29,8.24,8.28,263160.0,7.8835,7.9313,7.8835,7.9217,263160.0
2016-01-28 14:30:00,8.28,8.31,8.28,8.28,325890.0,7.9217,7.9504,7.9217,7.9217,325890.0
2016-01-28 14:35:00,8.28,8.28,8.25,8.25,121980.0,7.9217,7.9217,7.893,7.893,121980.0
2016-01-28 14:40:00,8.26,8.27,8.22,8.22,352098.0,7.9026,7.9122,7.8643,7.8643,352098.0
2016-01-28 14:45:00,8.22,8.24,8.22,8.22,33600.0,7.8643,7.8835,7.8643,7.8643,33600.0
2016-01-28 14:50:00,8.22,8.23,8.19,8.2,256410.0,7.8643,7.8739,7.8356,7.8452,256410.0
2016-01-28 14:55:00,8.2,8.23,8.2,8.22,100500.0,7.8452,7.8739,7.8452,7.8643,100500.0
2016-01-28 15:00:00,8.22,8.25,8.2,8.21,159186.0,7.8643,7.893,7.8452,7.8548,159186.0
2016-01-28 15:05:00,8.21,8.24,8.2,8.24,269034.0,7.8548,7.8835,7.8452,7.8835,269034.0
2016-01-28 15:10:00,8.24,8.28,8.24,8.26,407940.0,7.8835,7.9217,7.8835,7.9026,407940.0
2016-01-28 15:15:00,8.27,8.28,8.25,8.26,148560.0,7.9122,7.9217,7.893,7.9026,148560.0
2016-01-28 15:20:00,8.26,8.27,8.24,8.24,153624.0,7.9026,7.9122,7.8835,7.8835,153624.0
2016-01-28 15:25:00,8.24,8.25,8.22,8.23,164340.0,7.8835,7.893,7.8643,7.8739,164340.0
2016-01-28 15:30:00,8.22,8.26,8.22,8.24,240300.0,7.8643,7.9026,7.8643,7.8835,240300.0
2016-01-28 15:35:00,8.25,8.29,8.25,8.26,259362.0,7.893,7.9313,7.893,7.9026,259362.0
2016-01-28 15:40:00,8.26,8.28,8.2,8.2,344220.0,7.9026,7.9217,7.8452,7.8452,344220.0
2016-01-28 15:45:00,8.21,8.25,8.2,8.24,271218.0,7.8548,7.893,7.8452,7.8835,271218.0
2016-01-28 15:50:00,8.24,8.24,8.22,8.22,155448.0,7.8835,7.8835,7.8643,7.8643,155448.0
2016-01-28 15:55:00,8.23,8.25,8.22,8.22,561468.0,7.8739,7.893,7.8643,7.8643,561468.0
2016-01-29 09:30:00,8.33,8.36,8.32,8.34,2121750.0,7.9696,7.9983,7.96,7.9791,2121750.0
2016-01-29 09:35:00,8.34,8.41,8.34,8.39,751680.0,7.9791,8.0461,7.9791,8.027,751680.0
2016-01-29 09:40:00,8.4,8.42,8.38,8.41,506586.0,8.0365,8.0557,8.0174,8.0461,506586.0
2016-01-29 09:45:00,8.42,8.45,8.39,8.44,1322298.0,8.0557,8.0844,8.027,8.0748,1322298.0
2016-01-29 09:50:00,8.44,8.49,8.44,8.48,1019568.0,8.0748,8.1226,8.0748,8.1131,1019568.0
2016-01-29 09:55:00,8.48,8.49,8.47,8.49,421674.0,8.1131,8.1226,8.1035,8.1226,421674.0
2016-01-29 10:00:00,8.48,8.51,8.47,8.51,320196.0,8.1131,8.1418,8.1035,8.1418,320196.0
2016-01-29 10:05:00,8.51,8.52,8.48,8.5,1558278.0,8.1418,8.1513,8.1131,8.1322,1558278.0
2016-01-29 10:10:00,8.51,8.54,8.5,8.51,454536.0,8.1418,8.1705,8.1322,8.1418,454536.0
2016-01-29 10:15:00,8.5,8.55,8.5,8.53,762702.0,8.1322,8.18,8.1322,8.1609,762702.0
2016-01-29 10:20:00,8.53,8.55,8.52,8.52,314820.0,8.1609,8.18,8.1513,8.1513,314820.0
2016-01-29 10:25:00,8.52,8.52,8.47,8.47,201162.0,8.1513,8.1513,8.1035,8.1035,201162.0
2016-01-29 10:30:00,8.48,8.48,8.45,8.45,265260.0,8.1131,8.1131,8.0844,8.0844,265260.0
2016-01-29 10:35:00,8.45,8.47,8.44,8.47,478650.0,8.0844,8.1035,8.0748,8.1035,478650.0
2016-01-29 10:40:00,8.46,8.49,8.46,8.48,169746.0,8.0939,8.1226,8.0939,8.1131,169746.0
2016-01-29 10:45:00,8.48,8.5,8.48,8.49,118506.0,8.1131,8.1322,8.1131,8.1226,118506.0
2016-01-29 10:50:00,8.49,8.5,8.45,8.46,80526.0,8.1226,8.1322,8.0844,8.0939,80526.0
2016-01-29 10:55:00,8.46,8.49,8.46,8.47,93942.0,8.0939,8.1226,8.0939,8.1035,93942.0
2016-01-29 11:00:00,8.47,8.51,8.47,8.51,144594.0,8.1035,8.1418,8.1035,8.1418,144594.0
2016-01-29 11:05:00,8.52,8.53,8.51,8.52,217632.0,8.1513,8.1609,8.1418,8.1513,217632.0
2016-01-29 11:10:00,8.53,8.53,8.5,8.5,63066.0,8.1609,8.1609,8.1322,8.1322,63066.0
2016-01-29 11:15:00,8.51,8.51,8.47,8.47,137016.0,8.1418,8.1418,8.1035,8.1035,137016.0
2016-01-29 11:20:00,8.48,8.51,8.47,8.51,126612.0,8.1131,8.1418,8.1035,8.1418,126612.0
2016-01-29 11:25:00,8.5,8.51,8.46,8.49,214800.0,8.1322,8.1418,8.0939,8.1226,214800.0
2016-01-29 11:30:00,8.49,8.52,8.48,8.52,241602.0,8.1226,8.1513,8.1131,8.1513,241602.0
2016-01-29 11:35:00,8.51,8.52,8.48,8.49,77070.0,8.1418,8.1513,8.1131,8.1226,77070.0
2016-01-29 11:40:00,8.49,8.5,8.46,8.49,257496.0,8.1226,8.1322,8.0939,8.1226,257496.0
2016-01-29 11:45:00,8.49,8.51,8.49,8.5,159372.0,8.1226,8.1418,8.1226,8.1322,159372.0
2016-01-29 11:50:00,8.51,8.58,8.5,8.57,706680.0,8.1418,8.2087,8.1322,8.1992,706680.0
2016-01-29 11:55:00,8.57,8.59,8.56,8.58,249360.0,8.1992,8.2183,8.1896,8.2087,249360.0
2016-01-29 12:00:00,8.58,8.58,8.56,8.57,301068.0,8.2087,8.2087,8.1896,8.1992,301068.0
2016-01-29 12:05:00,8.58,8.59,8.56,8.57,182004.0,8.2087,8.2183,8.1896,8.1992,182004.0
2016-01-29 12:10:00,8.58,8.6,8.58,8.59,807732.0,8.2087,8.2279,8.2087,8.2183,807732.0
2016-01-29 12:15:00,8.6,8.62,8.6,8.62,342966.0,8.2279,8.247,8.2279,8.247,342966.0
2016-01-29 12:20:00,8.62,8.63,8.61,8.63,319800.0,8.247,8.2566,8.2374,8.2566,319800.0
2016-01-29 12:25:00,8.63,8.63,8.62,8.62,292830.0,8.2566,8.2566,8.247,8.247,292830.0
2016-01-29 12:30:00,8.63,8.63,8.61,8.62,140832.0,8.2566,8.2566,8.2374,8.247,140832.0
2016-01-29 12:35:00,8.62,8.63,8.61,8.63,144684.0,8.247,8.2566,8.2374,8.2566,144684.0
2016-01-29 12:40:00,8.63,8.65,8.63,8.64,199722.0,8.2566,8.2757,8.2566,8.2661,199722.0
2016-01-29 12:45:00,8.64,8.65,8.63,8.63,491700.0,8.2661,8.2757,8.2566,8.2566,491700.0
2016-01-29 12:50:00,8.63,8.65,8.63,8.65,283296.0,8.2566,8.2757,8.2566,8.2757,283296.0
2016-01-29 12:55:00,8.65,8.65,8.64,8.65,43794.0,8.2757,8.2757,8.2661,8.2757,43794.0
2016-01-29 13:00:00,8.65,8.65,8.62,8.63,122700.0,8.2757,8.2757,8.247,8.2566,122700.0
2016-01-29 13:05:00,8.63,8.63,8.62,8.62,341736.0,8.2566,8.2566,8.247,8.247,341736.0
2016-01-29 13:10:00,8.62,8.64,8.62,8.63,238632.0,8.247,8.2661,8.247,8.2566,238632.0
2016-01-29 13:15:00,8.63,8.65,8.63,8.65,752484.0,8.2566,8.2757,8.2566,8.2757,752484.0
2016-01-29 13:20:00,8.65,8.65,8.64,8.64,101232.0,8.2757,8.2757,8.2661,8.2661,101232.0
2016-01-29 13:25:00,8.65,8.65,8.63,8.64,177252.0,8.2757,8.2757,8.2566,8.2661,177252.0
2016-01-29 13:30:00,8.64,8.65,8.63,8.63,160188.0,8.2661,8.2757,8.2566,8.2566,160188.0
2016-01-29 13:35:00,8.63,8.64,8.63,8.64,96426.0,8.2566,8.2661,8.2566,8.2661,96426.0
2016-01-29 13:40:00,8.64,8.68,8.64,8.68,420690.0,8.2661,8.3044,8.2661,8.3044,420690.0
2016-01-29 13:45:00,8.68,8.69,8.67,8.69,71160.0,8.3044,8.314,8.2949,8.314,71160.0
2016-01-29 13:50:00,8.69,8.69,8.65,8.66,288258.0,8.314,8.314,8.2757,8.2853,288258.0
2016-01-29 13:55:00,8.66,8.67,8.66,8.66,88428.0,8.2853,8.2949,8.2853,8.2853,88428.0
2016-01-29 14:00:00,8.65,8.65,8.63,8.64,162078.0,8.2757,8.2757,8.2566,8.2661,162078.0
2016-01-29 14:05:00,8.64,8.65,8.63,8.64,63978.0,8.2661,8.2757,8.2566,8.2661,63978.0
2016-01-29 14:10:00,8.63,8.64,8.62,8.64,118614.0,8.2566,8.2661,8.247,8.2661,118614.0
2016-01-29 14:15:00,8.64,8.67,8.64,8.66,122586.0,8.2661,8.2949,8.2661,8.2853,122586.0
2016-01-29 14:20:00,8.66,8.67,8.66,8.66,112230.0,8.2853,8.2949,8.2853,8.2853,112230.0
2016-01-29 14:25:00,8.66,8.7,8.66,8.7,399888.0,8.2853,8.3236,8.2853,8.3236,399888.0
2016-01-29 14:30:00,8.7,8.7,8.68,8.69,173100.0,8.3236,8.3236,8.3044,8.314,173100.0
2016-01-29 14:35:00,8.7,8.7,8.69,8.7,252996.0,8.3236,8.3236,8.314,8.3236,252996.0
2016-01-29 14:40:00,8.7,8.71,8.69,8.7,488358.0,8.3236,8.3331,8.314,8.3236,488358.0
2016-01-29 14:45:00,8.7,8.72,8.7,8.71,104490.0,8.3236,8.3427,8.3236,8.3331,104490.0
2016-01-29 14:50:00,8.71,8.71,8.68,8.69,130188.0,8.3331,8.3331,8.3044,8.314,130188.0
2016-01-29 14:55:00,8.68,8.68,8.65,8.67,181938.0,8.3044,8.3044,8.2757,8.2949,181938.0
2016-01-29 15:00:00,8.68,8.69,8.66,8.69,162396.0,8.3044,8.314,8.2853,8.314,162396.0
2016-01-29 15:05:00,8.69,8.7,8.67,8.7,158886.0,8.314,8.3236,8.2949,8.3236,158886.0
2016-01-29 15:10:00,8.7,8.71,8.69,8.71,94056.0,8.3236,8.3331,8.314,8.3331,94056.0
2016-01-29 15:15:00,8.71,8.71,8.69,8.71,422280.0,8.3331,8.3331,8.314,8.3331,422280.0
2016-01-29 15:20:00,8.71,8.72,8.7,8.72,347250.0,8.3331,8.3427,8.3236,8.3427,347250.0
2016-01-29 15:25:00,8.72,8.75,8.72,8.74,346542.0,8.3427,8.3714,8.3427,8.3618,346542.0
2016-01-29 15:30:00,8.74,8.75,8.73,8.73,379740.0,8.3618,8.3714,8.3523,8.3523,379740.0
2016-01-29 15:35:00,8.74,8.77,8.74,8.74,410550.0,8.3618,8.3905,8.3618,8.3618,410550.0
2016-01-29 15:40:00,8.74,8.76,8.73,8.74,233790.0,8.3618,8.381,8.3523,8.3618,233790.0
2016-01-29 15:45:00,8.75,8.78,8.75,8.78,724176.0,8.3714,8.4001,8.3714,8.4001,724176.0
2016-01-29 15:50:00,8.78,8.81,8.78,8.79,1412154.0,8.4001,8.4288,8.4001,8.4097,1412154.0
2016-01-29 15:55:00,8.79,8.82,8.74,8.82,1228272.0,8.4097,8.4384,8.3618,8.4384,1228272.0
2016-02-01 09:30:00,8.64,8.66,8.61,8.61,1375398.0,8.2661,8.2853,8.2374,8.2374,1375398.0
2016-02-01 09:35:00,8.61,8.69,8.61,8.67,587100.0,8.2374,8.314,8.2374,8.2949,587100.0
2016-02-01 09:40:00,8.67,8.7,8.62,8.65,422556.0,8.2949,8.3236,8.247,8.2757,422556.0
2016-02-01 09:45:00,8.65,8.66,8.6,8.6,201534.0,8.2757,8.2853,8.2279,8.2279,201534.0
2016-02-01 09:50:00,8.61,8.64,8.6,8.63,276684.0,8.2374,8.2661,8.2279,8.2566,276684.0
2016-02-01 09:55:00,8.64,8.66,8.61,8.63,185814.0,8.2661,8.2853,8.2374,8.2566,185814.0
2016-02-01 10:00:00,8.63,8.63,8.56,8.57,581748.0,8.2566,8.2566,8.1896,8.1992,581748.0
2016-02-01 10:05:00,8.57,8.62,8.56,8.62,156480.0,8.1992,8.247,8.1896,8.247,156480.0
2016-02-01 10:10:00,8.62,8.69,8.61,8.67,583932.0,8.247,8.314,8.2374,8.2949,583932.0
2016-02-01 10:15:00,8.67,8.7,8.65,8.66,463500.0,8.2949,8.3236,8.2757,8.2853,463500.0
2016-02-01 10:20:00,8.66,8.7,8.65,8.65,207078.0,8.2853,8.3236,8.2757,8.2757,207078.0
2016-02-01 10:25:00,8.66,8.68,8.63,8.64,106800.0,8.2853,8.3044,8.2566,8.2661,106800.0
2016-02-01 10:30:00,8.63,8.66,8.63,8.63,78060.0,8.2566,8.2853,8.2566,8.2566,78060.0
2016-02-01 10:35:00,8.64,8.68,8.64,8.65,178788.0,8.2661,8.3044,8.2661,8.2757,178788.0
2016-02-01 10:40:00,8.66,8.71,8.65,8.71,133326.0,8.2853,8.3331,8.2757,8.3331,133326.0
2016-02-01 10:45:00,8.72,8.72,8.69,8.7,934170.0,8.3427,8.3427,8.314,8.3236,934170.0
2016-02-01 10:50:00,8.7,8.7,8.68,8.7,126516.0,8.3236,8.3236,8.3044,8.3236,126516.0
2016-02-01 10:55:00,8.7,8.74,8.69,8.72,290964.0,8.3236,8.3618,8.314,8.3427,290964.0
2016-02-01 11:00:00,8.72,8.73,8.7,8.7,270138.0,8.3427,8.3523,8.3236,8.3236,270138.0
2016-02-01 11:05:00,8.7,8.72,8.69,8.7,98046.0,8.3236,8.3427,8.314,8.3236,98046.0
2016-02-01 11:10:00,8.69,8.73,8.69,8.72,160260.0,8.314,8.3523,8.314,8.3427,160260.0
2016-02-01 11:15:00,8.73,8.74,8.71,8.71,172098.0,8.3523,8.3618,8.3331,8.3331,172098.0
2016-02-01 11:20:00,8.71,8.71,8.67,8.69,125010.0,8.3331,8.3331,8.2949,8.314,125010.0
2016-02-01 11:25:00,8.68,8.73,8.68,8.73,164940.0,8.3044,8.3523,8.3044,8.3523,164940.0
2016-02-01 11:30:00,8.73,8.74,8.71,8.74,114330.0,8.3523,8.3618,8.3331,8.3618,114330.0
2016-02-01 11:35:00,8.74,8.78,8.74,8.77,395034.0,8.3618,8.4001,8.3618,8.3905,395034.0
2016-02-01 11:40:00,8.77,8.77,8.75,8.76,181224.0,8.3905,8.3905,8.3714,8.381,181224.0
2016-02-01 11:45:00,8.76,8.78,8.75,8.75,148200.0,8.381,8.4001,8.3714,8.3714,148200.0
2016-02-01 11:50:00,8.75,8.76,8.74,8.75,105996.0,8.3714,8.381,8.3618,8.3714,105996.0
2016-02-01 11:55:00,8.76,8.76,8.73,8.74,170430.0,8.381,8.381,8.3523,8.3618,170430.0
2016-02-01 12:00:00,8.74,8.76,8.72,8.73,93180.0,8.3618,8.381,8.3427,8.3523,93180.0
2016-02-01 12:05:00,8.72,8.72,8.68,8.7,240804.0,8.3427,8.3427,8.3044,8.3236,240804.0
2016-02-01 12:10:00,8.7,8.72,8.7,8.72,99888.0,8.3236,8.3427,8.3236,8.3427,99888.0
2016-02-01 12:15:00,8.72,8.72,8.7,8.71,37104.0,8.3427,8.3427,8.3236,8.3331,37104.0
2016-02-01 12:20:00,8.7,8.7,8.68,8.68,80418.0,8.3236,8.3236,8.3044,8.3044,80418.0
2016-02-01 12:25:00,8.69,8.69,8.66,8.67,180186.0,8.314,8.314,8.2853,8.2949,180186.0
2016-02-01 12:30:00,8.67,8.69,8.67,8.67,129654.0,8.2949,8.314,8.2949,8.2949,129654.0
2016-02-01 12:35:00,8.67,8.67,8.65,8.67,173646.0,8.2949,8.2949,8.2757,8.2949,173646.0
2016-02-01 12:40:00,8.67,8.69,8.67,8.67,114300.0,8.2949,8.314,8.2949,8.2949,114300.0
2016-02-01 12:45:00,8.68,8.7,8.65,8.69,323850.0,8.3044,8.3236,8.2757,8.314,323850.0
2016-02-01 12:50:00,8.69,8.69,8.64,8.64,171060.0,8.314,8.314,8.2661,8.2661,171060.0
2016-02-01 12:55:00,8.65,8.65,8.64,8.65,101004.0,8.2757,8.2757,8.2661,8.2757,101004.0
2016-02-01 13:00:00,8.66,8.71,8.65,8.71,308598.0,8.2853,8.3331,8.2757,8.3331,308598.0
2016-02-01 13:05:00,8.71,8.71,8.66,8.66,80268.0,8.3331,8.3331,8.2853,8.2853,80268.0
2016-02-01 13:10:00,8.66,8.68,8.65,8.67,75600.0,8.2853,8.3044,8.2757,8.2949,75600.0
2016-02-01 13:15:00,8.68,8.69,8.66,8.67,93510.0,8.3044,8.314,8.2853,8.2949,93510.0
2016-02-01 13:20:00,8.68,8.71,8.68,8.7,106290.0,8.3044,8.3331,8.3044,8.3236,106290.0
2016-02-01 13:25:00,8.71,8.74,8.71,8.73,167220.0,8.3331,8.3618,8.3331,8.3523,167220.0
2016-02-01 13:30:00,8.74,8.74,8.71,8.72,135600.0,8.3618,8.3618,8.3331,8.3427,135600.0
2016-02-01 13:35:00,8.72,8.72,8.71,8.72,92100.0,8.3427,8.3427,8.3331,8.3427,92100.0
2016-02-01 13:40:00,8.72,8.73,8.7,8.7,163026.0,8.3427,8.3523,8.3236,8.3236,163026.0
2016-02-01 13:45:00,8.7,8.75,8.7,8.74,145272.0,8.3236,8.3714,8.3236,8.3618,145272.0
2016-02-01 13:50:00,8.74,8.74,8.71,8.71,97170.0,8.3618,8.3618,8.3331,8.3331,97170.0
2016-02-01 13:55:00,8.72,8.75,8.71,8.75,50244.0,8.3427,8.3714,8.3331,8.3714,50244.0
2016-02-01 14:00:00,8.74,8.77,8.74,8.76,120228.0,8.3618,8.3905,8.3618,8.381,120228.0
2016-02-01 14:05:00,8.75,8.75,8.71,8.71,132000.0,8.3714,8.3714,8.3331,8.3331,132000.0
2016-02-01 14:10:00,8.72,8.72,8.71,8.71,77568.0,8.3427,8.3427,8.3331,8.3331,77568.0
2016-02-01 14:15:00,8.71,8.74,8.71,8.74,83292.0,8.3331,8.3618,8.3331,8.3618,83292.0
2016-02-01 14:20:00,8.74,8.76,8.73,8.75,57900.0,8.3618,8.381,8.3523,8.3714,57900.0
2016-02-01 14:25:00,8.75,8.78,8.74,8.77,141018.0,8.3714,8.4001,8.3618,8.3905,141018.0
2016-02-01 14:30:00,8.78,8.79,8.77,8.78,160746.0,8.4001,8.4097,8.3905,8.4001,160746.0
2016-02-01 14:35:00,8.78,8.79,8.77,8.79,84234.0,8.4001,8.4097,8.3905,8.4097,84234.0
2016-02-01 14:40:00,8.79,8.83,8.79,8.82,281334.0,8.4097,8.4479,8.4097,8.4384,281334.0
2016-02-01 14:45:00,8.82,8.82,8.78,8.79,298566.0,8.4384,8.4384,8.4001,8.4097,298566.0
2016-02-01 14:50:00,8.79,8.79,8.78,8.79,114342.0,8.4097,8.4097,8.4001,8.4097,114342.0
2016-02-01 14:55:00,8.79,8.84,8.78,8.83,270510.0,8.4097,8.4575,8.4001,8.4479,270510.0
2016-02-01 15:00:00,8.83,8.85,8.81,8.81,297042.0,8.4479,8.4671,8.4288,8.4288,297042.0
2016-02-01 15:05:00,8.81,8.83,8.8,8.82,160500.0,8.4288,8.4479,8.4192,8.4384,160500.0
2016-02-01 15:10:00,8.82,8.83,8.8,8.81,106404.0,8.4384,8.4479,8.4192,8.4288,106404.0
2016-02-01 15:15:00,8.81,8.9,8.81,8.88,722568.0,8.4288,8.5149,8.4288,8.4958,722568.0
2016-02-01 15:20:00,8.88,8.92,8.88,8.91,444162.0,8.4958,8.534,8.4958,8.5245,444162.0
2016-02-01 15:25:00,8.91,8.93,8.9,8.92,185952.0,8.5245,8.5436,8.5149,8.534,185952.0
2016-02-01 15:30:00,8.92,8.93,8.9,8.91,251184.0,8.534,8.5436,8.5149,8.5245,251184.0
2016-02-01 15:35:00,8.91,8.93,8.88,8.88,440166.0,8.5245,8.5436,8.4958,8.4958,440166.0
2016-02-01 15:40:00,8.88,8.92,8.87,8.92,172884.0,8.4958,8.534,8.4862,8.534,172884.0
2016-02-01 15:45:00,8.91,8.91,8.87,8.87,308172.0,8.5245,8.5245,8.4862,8.4862,308172.0
2016-02-01 15:50:00,8.88,8.89,8.84,8.84,460866.0,8.4958,8.5053,8.4575,8.4575,460866.0
2016-02-01 15:55:00,8.85,8.86,8.81,8.81,794208.0,8.4671,8.4766,8.4288,8.4288,794208.0
2016-02-02 09:30:00,8.56,8.58,8.53,8.56,991170.0,8.1896,8.2087,8.1609,8.1896,991170.0
2016-02-02 09:35:00,8.55,8.55,8.48,8.49,625758.0,8.18,8.18,8.1131,8.1226,625758.0
2016-02-02 09:40:00,8.49,8.5,8.46,8.47,616314.0,8.1226,8.1322,8.0939,8.1035,616314.0
2016-02-02 09:45:00,8.47,8.49,8.45,8.45,404826.0,8.1035,8.1226,8.0844,8.0844,404826.0
2016-02-02 09:50:00,8.45,8.45,8.43,8.44,539484.0,8.0844,8.0844,8.0652,8.0748,539484.0
2016-02-02 09:55:00,8.44,8.49,8.43,8.47,487308.0,8.0748,8.1226,8.0652,8.1035,487308.0
2016-02-02 10:00:00,8.47,8.51,8.45,8.49,343488.0,8.1035,8.1418,8.0844,8.1226,343488.0
2016-02-02 10:05:00,8.5,8.52,8.48,8.51,316614.0,8.1322,8.1513,8.1131,8.1418,316614.0
2016-02-02 10:10:00,8.51,8.51,8.46,8.46,314250.0,8.1418,8.1418,8.0939,8.0939,314250.0
2016-02-02 10:15:00,8.45,8.47,8.45,8.45,266226.0,8.0844,8.1035,8.0844,8.0844,266226.0
2016-02-02 10:20:00,8.44,8.46,8.42,8.43,558252.0,8.0748,8.0939,8.0557,8.0652,558252.0
2016-02-02 10:25:00,8.42,8.47,8.41,8.46,775926.0,8.0557,8.1035,8.0461,8.0939,775926.0
2016-02-02 10:30:00,8.45,8.48,8.44,8.46,261672.0,8.0844,8.1131,8.0748,8.0939,261672.0
2016-02-02 10:35:00,8.45,8.49,8.43,8.49,590766.0,8.0844,8.1226,8.0652,8.1226,590766.0
2016-02-02 10:40:00,8.48,8.49,8.46,8.49,255408.0,8.1131,8.1226,8.0939,8.1226,255408.0
2016-02-02 10:45:00,8.48,8.49,8.45,8.46,177162.0,8.1131,8.1226,8.0844,8.0939,177162.0
2016-02-02 10:50:00,8.47,8.47,8.43,8.44,719280.0,8.1035,8.1035,8.0652,8.0748,719280.0
2016-02-02 10:55:00,8.45,8.47,8.44,8.44,157698.0,8.0844,8.1035,8.0748,8.0748,157698.0
2016-02-02 11:00:00,8.45,8.46,8.42,8.44,227268.0,8.0844,8.0939,8.0557,8.0748,227268.0
2016-02-02 11:05:00,8.43,8.47,8.43,8.46,298008.0,8.0652,8.1035,8.0652,8.0939,298008.0
2016-02-02 11:10:00,8.47,8.52,8.46,8.51,246054.0,8.1035,8.1513,8.0939,8.1418,246054.0
2016-02-02 11:15:00,8.52,8.53,8.49,8.49,634038.0,8.1513,8.1609,8.1226,8.1226,634038.0
2016-02-02 11:20:00,8.5,8.51,8.49,8.5,167334.0,8.1322,8.1418,8.1226,8.1322,167334.0
2016-02-02 11:25:00,8.5,8.52,8.47,8.5,159966.0,8.1322,8.1513,8.1035,8.1322,159966.0
2016-02-02 11:30:00,8.5,8.54,8.49,8.52,247632.0,8.1322,8.1705,8.1226,8.1513,247632.0
2016-02-02 11:35:00,8.52,8.54,8.51,8.53,207786.0,8.1513,8.1705,8.1418,8.1609,207786.0
2016-02-02 11:40:00,8.53,8.53,8.49,8.49,241656.0,8.1609,8.1609,8.1226,8.1226,241656.0
2016-02-02 11:45:00,8.5,8.5,8.46,8.47,262500.0,8.1322,8.1322,8.0939,8.1035,262500.0
2016-02-02 11:50:00,8.46,8.47,8.45,8.47,240150.0,8.0939,8.1035,8.0844,8.1035,240150.0
2016-02-02 11:55:00,8.47,8.47,8.44,8.44,228558.0,8.1035,8.1035,8.0748,8.0748,228558.0
2016-02-02 12:00:00,8.43,8.45,8.38,8.38,448380.0,8.0652,8.0844,8.0174,8.0174,448380.0
2016-02-02 12:05:00,8.38,8.39,8.37,8.38,284844.0,8.0174,8.027,8.0078,8.0174,284844.0
2016-02-02 12:10:00,8.38,8.39,8.35,8.37,218562.0,8.0174,8.027,7.9887,8.0078,218562.0
2016-02-02 12:15:00,8.36,8.38,8.35,8.38,334668.0,7.9983,8.0174,7.9887,8.0174,334668.0
2016-02-02 12:20:00,8.38,8.4,8.37,8.4,183558.0,8.0174,8.0365,8.0078,8.0365,183558.0
2016-02-02 12:25:00,8.4,8.4,8.38,8.4,163254.0,8.0365,8.0365,8.0174,8.0365,163254.0
2016-02-02 12:30:00,8.4,8.4,8.38,8.39,92664.0,8.0365,8.0365,8.0174,8.027,92664.0
2016-02-02 12:35:00,8.39,8.42,8.38,8.42,101718.0,8.027,8.0557,8.0174,8.0557,101718.0
2016-02-02 12:40:00,8.42,8.44,8.41,8.42,380490.0,8.0557,8.0748,8.0461,8.0557,380490.0
2016-02-02 12:45:00,8.43,8.45,8.43,8.43,283902.0,8.0652,8.0844,8.0652,8.0652,283902.0
2016-02-02 12:50:00,8.43,8.43,8.41,8.42,443214.0,8.0652,8.0652,8.0461,8.0557,443214.0
2016-02-02 12:55:00,8.42,8.42,8.38,8.41,307026.0,8.0557,8.0557,8.0174,8.0461,307026.0
2016-02-02 13:00:00,8.41,8.42,8.38,8.4,178428.0,8.0461,8.0557,8.0174,8.0365,178428.0
2016-02-02 13:05:00,8.4,8.42,8.37,8.38,369666.0,8.0365,8.0557,8.0078,8.0174,369666.0
2016-02-02 13:10:00,8.38,8.41,8.38,8.4,149520.0,8.0174,8.0461,8.0174,8.0365,149520.0
2016-02-02 13:15:00,8.4,8.4,8.38,8.4,121188.0,8.0365,8.0365,8.0174,8.0365,121188.0
2016-02-02 13:20:00,8.4,8.4,8.37,8.38,129966.0,8.0365,8.0365,8.0078,8.0174,129966.0
2016-02-02 13:25:00,8.39,8.43,8.39,8.43,233940.0,8.027,8.0652,8.027,8.0652,233940.0
2016-02-02 13:30:00,8.42,8.42,8.39,8.41,107898.0,8.0557,8.0557,8.027,8.0461,107898.0
2016-02-02 13:35:00,8.4,8.4,8.36,8.36,148488.0,8.0365,8.0365,7.9983,7.9983,148488.0
2016-02-02 13:40:00,8.36,8.38,8.35,8.37,275172.0,7.9983,8.0174,7.9887,8.0078,275172.0
2016-02-02 13:45:00,8.38,8.38,8.34,8.35,210192.0,8.0174,8.0174,7.9791,7.9887,210192.0
2016-02-02 13:50:00,8.35,8.36,8.32,8.33,960168.0,7.9887,7.9983,7.96,7.9696,960168.0
2016-02-02 13:55:00,8.34,8.35,8.31,8.32,198210.0,7.9791,7.9887,7.9504,7.96,198210.0
2016-02-02 14:00:00,8.32,8.35,8.31,8.32,338286.0,7.96,7.9887,7.9504,7.96,338286.0
2016-02-02 14:05:00,8.33,8.35,8.32,8.32,218970.0,7.9696,7.9887,7.96,7.96,218970.0
2016-02-02 14:10:00,8.32,8.34,8.3,8.33,492552.0,7.96,7.9791,7.9409,7.9696,492552.0
2016-02-02 14:15:00,8.33,8.36,8.33,8.34,268590.0,7.9696,7.9983,7.9696,7.9791,268590.0
2016-02-02 14:20:00,8.34,8.34,8.29,8.31,512940.0,7.9791,7.9791,7.9313,7.9504,512940.0
2016-02-02 14:25:00,8.3,8.32,8.29,8.29,440646.0,7.9409,7.96,7.9313,7.9313,440646.0
2016-02-02 14:30:00,8.3,8.33,8.29,8.33,316374.0,7.9409,7.9696,7.9313,7.9696,316374.0
2016-02-02 14:35:00,8.33,8.36,8.31,8.35,393684.0,7.9696,7.9983,7.9504,7.9887,393684.0
2016-02-02 14:40:00,8.35,8.37,8.34,8.36,174552.0,7.9887,8.0078,7.9791,7.9983,174552.0
2016-02-02 14:45:00,8.35,8.37,8.34,8.37,155046.0,7.9887,8.0078,7.9791,8.0078,155046.0
2016-02-02 14:50:00,8.37,8.39,8.33,8.33,208830.0,8.0078,8.027,7.9696,7.9696,208830.0
2016-02-02 14:55:00,8.33,8.34,8.31,8.31,279738.0,7.9696,7.9791,7.9504,7.9504,279738.0
2016-02-02 15:00:00,8.3,8.32,8.29,8.3,233772.0,7.9409,7.96,7.9313,7.9409,233772.0
2016-02-02 15:05:00,8.3,8.31,8.26,8.27,453756.0,7.9409,7.9504,7.9026,7.9122,453756.0
2016-02-02 15:10:00,8.26,8.28,8.24,8.27,811182.0,7.9026,7.9217,7.8835,7.9122,811182.0
2016-02-02 15:15:00,8.27,8.32,8.27,8.3,577242.0,7.9122,7.96,7.9122,7.9409,577242.0
2016-02-02 15:20:00,8.3,8.3,8.26,8.29,627408.0,7.9409,7.9409,7.9026,7.9313,627408.0
2016-02-02 15:25:00,8.28,8.33,8.27,8.31,233130.0,7.9217,7.9696,7.9122,7.9504,233130.0
2016-02-02 15:30:00,8.31,8.35,8.3,8.33,339930.0,7.9504,7.9887,7.9409,7.9696,339930.0
2016-02-02 15:35:00,8.33,8.36,8.31,8.34,323982.0,7.9696,7.9983,7.9504,7.9791,323982.0
2016-02-02 15:40:00,8.35,8.38,8.33,8.35,833430.0,7.9887,8.0174,7.9696,7.9887,833430.0
2016-02-02 15:45:00,8.35,8.35,8.31,8.35,1027962.0,7.9887,7.9887,7.9504,7.9887,1027962.0
2016-02-02 15:50:00,8.35,8.36,8.32,8.35,557064.0,7.9887,7.9983,7.96,7.9887,557064.0
2016-02-02 15:55:00,8.35,8.36,8.32,8.32,960402.0,7.9887,7.9983,7.96,7.96,960402.0
2016-02-03 09:30:00,8.49,8.5,8.46,8.46,649416.0,8.1226,8.1322,8.0939,8.0939,649416.0
2016-02-03 09:35:00,8.45,8.45,8.41,8.43,605964.0,8.0844,8.0844,8.0461,8.0652,605964.0
2016-02-03 09:40:00,8.43,8.44,8.38,8.39,486606.0,8.0652,8.0748,8.0174,8.027,486606.0
2016-02-03 09:45:00,8.38,8.39,8.34,8.38,514572.0,8.0174,8.027,7.9791,8.0174,514572.0
2016-02-03 09:50:00,8.38,8.41,8.32,8.33,607980.0,8.0174,8.0461,7.96,7.9696,607980.0
2016-02-03 09:55:00,8.33,8.36,8.3,8.32,732114.0,7.9696,7.9983,7.9409,7.96,732114.0
2016-02-03 10:00:00,8.31,8.31,8.2,8.21,1211166.0,7.9504,7.9504,7.8452,7.8548,1211166.0
2016-02-03 10:05:00,8.21,8.24,8.14,8.14,873282.0,7.8548,7.8835,7.7878,7.7878,873282.0
2016-02-03 10:10:00,8.14,8.15,8.05,8.07,1084602.0,7.7878,7.7974,7.7017,7.7208,1084602.0
2016-02-03 10:15:00,8.07,8.12,8.06,8.11,359406.0,7.7208,7.7686,7.7112,7.7591,359406.0
2016-02-03 10:20:00,8.11,8.12,8.06,8.1,386202.0,7.7591,7.7686,7.7112,7.7495,386202.0
2016-02-03 10:25:00,8.09,8.1,8.01,8.02,661818.0,7.7399,7.7495,7.6634,7.673,661818.0
2016-02-03 10:30:00,8.02,8.02,7.94,7.97,1908912.0,7.673,7.673,7.5964,7.6251,1908912.0
2016-02-03 10:35:00,7.98,8.0,7.93,8.0,791556.0,7.6347,7.6538,7.5869,7.6538,791556.0
2016-02-03 10:40:00,8.0,8.05,7.99,8.04,816456.0,7.6538,7.7017,7.6443,7.6921,816456.0
2016-02-03 10:45:00,8.04,8.1,8.03,8.05,670008.0,7.6921,7.7495,7.6825,7.7017,670008.0
2016-02-03 10:50:00,8.06,8.1,8.05,8.1,324252.0,7.7112,7.7495,7.7017,7.7495,324252.0
2016-02-03 10:55:00,8.11,8.18,8.1,8.17,1010784.0,7.7591,7.8261,7.7495,7.8165,1010784.0
2016-02-03 11:00:00,8.17,8.17,8.08,8.08,625188.0,7.8165,7.8165,7.7304,7.7304,625188.0
2016-02-03 11:05:00,8.08,8.1,8.02,8.05,529440.0,7.7304,7.7495,7.673,7.7017,529440.0
2016-02-03 11:10:00,8.05,8.09,8.01,8.09,280722.0,7.7017,7.7399,7.6634,7.7399,280722.0
2016-02-03 11:15:00,8.09,8.16,8.07,8.15,506142.0,7.7399,7.8069,7.7208,7.7974,506142.0
2016-02-03 11:20:00,8.15,8.21,8.14,8.16,739548.0,7.7974,7.8548,7.7878,7.8069,739548.0
2016-02-03 11:25:00,8.16,8.22,8.14,8.19,473118.0,7.8069,7.8643,7.7878,7.8356,473118.0
2016-02-03 11:30:00,8.19,8.21,8.14,8.15,510474.0,7.8356,7.8548,7.7878,7.7974,510474.0
2016-02-03 11:35:00,8.13,8.22,8.12,8.22,241248.0,7.7782,7.8643,7.7686,7.8643,241248.0
2016-02-03 11:40:00,8.21,8.28,8.21,8.25,781368.0,7.8548,7.9217,7.8548,7.893,781368.0
2016-02-03 11:45:00,8.26,8.28,8.24,8.24,447996.0,7.9026,7.9217,7.8835,7.8835,447996.0
2016-02-03 11:50:00,8.25,8.27,8.16,8.19,515730.0,7.893,7.9122,7.8069,7.8356,515730.0
2016-02-03 11:55:00,8.19,8.21,8.17,8.21,293622.0,7.8356,7.8548,7.8165,7.8548,293622.0
2016-02-03 12:00:00,8.22,8.25,8.21,8.24,183060.0,7.8643,7.893,7.8548,7.8835,183060.0
2016-02-03 12:05:00,8.23,8.24,8.18,8.22,234162.0,7.8739,7.8835,7.8261,7.8643,234162.0
2016-02-03 12:10:00,8.22,8.22,8.16,8.17,300750.0,7.8643,7.8643,7.8069,7.8165,300750.0
2016-02-03 12:15:00,8.17,8.22,8.17,8.17,294252.0,7.8165,7.8643,7.8165,7.8165,294252.0
2016-02-03 12:20:00,8.17,8.24,8.16,8.21,274344.0,7.8165,7.8835,7.8069,7.8548,274344.0
2016-02-03 12:25:00,8.22,8.22,8.18,8.2,478248.0,7.8643,7.8643,7.8261,7.8452,478248.0
2016-02-03 12:30:00,8.2,8.2,8.11,8.12,435636.0,7.8452,7.8452,7.7591,7.7686,435636.0
2016-02-03 12:35:00,8.12,8.16,8.12,8.14,138396.0,7.7686,7.8069,7.7686,7.7878,138396.0
2016-02-03 12:40:00,8.14,8.15,8.11,8.11,148734.0,7.7878,7.7974,7.7591,7.7591,148734.0
2016-02-03 12:45:00,8.11,8.15,8.1,8.15,222846.0,7.7591,7.7974,7.7495,7.7974,222846.0
2016-02-03 12:50:00,8.15,8.17,8.13,8.16,232470.0,7.7974,7.8165,7.7782,7.8069,232470.0
2016-02-03 12:55:00,8.16,8.21,8.16,8.2,254676.0,7.8069,7.8548,7.8069,7.8452,254676.0
2016-02-03 13:00:00,8.2,8.24,8.19,8.2,409734.0,7.8452,7.8835,7.8356,7.8452,409734.0
2016-02-03 13:05:00,8.2,8.22,8.17,8.17,225744.0,7.8452,7.8643,7.8165,7.8165,225744.0
2016-02-03 13:10:00,8.17,8.19,8.16,8.16,117450.0,7.8165,7.8356,7.8069,7.8069,117450.0
2016-02-03 13:15:00,8.17,8.18,8.15,8.16,60918.0,7.8165,7.8261,7.7974,7.8069,60918.0
2016-02-03 13:20:00,8.16,8.16,8.12,8.15,149616.0,7.8069,7.8069,7.7686,7.7974,149616.0
2016-02-03 13:25:00,8.16,8.17,8.14,8.15,16260.0,7.8069,7.8165,7.7878,7.7974,16260.0
2016-02-03 13:30:00,8.15,8.15,8.11,8.11,216216.0,7.7974,7.7974,7.7591,7.7591,216216.0
2016-02-03 13:35:00,8.11,8.11,8.06,8.06,515664.0,7.7591,7.7591,7.7112,7.7112,515664.0
2016-02-03 13:40:00,8.06,8.1,8.05,8.1,197136.0,7.7112,7.7495,7.7017,7.7495,197136.0
2016-02-03 13:45:00,8.1,8.11,8.09,8.09,220170.0,7.7495,7.7591,7.7399,7.7399,220170.0
2016-02-03 13:50:00,8.1,8.11,8.07,8.09,79422.0,7.7495,7.7591,7.7208,7.7399,79422.0
2016-02-03 13:55:00,8.07,8.09,8.04,8.04,266166.0,7.7208,7.7399,7.6921,7.6921,266166.0
2016-02-03 14:00:00,8.05,8.09,8.05,8.09,130908.0,7.7017,7.7399,7.7017,7.7399,130908.0
2016-02-03 14:05:00,8.09,8.15,8.08,8.13,520554.0,7.7399,7.7974,7.7304,7.7782,520554.0
2016-02-03 14:10:00,8.13,8.2,8.13,8.18,262812.0,7.7782,7.8452,7.7782,7.8261,262812.0
2016-02-03 14:15:00,8.18,8.19,8.14,8.15,131844.0,7.8261,7.8356,7.7878,7.7974,131844.0
2016-02-03 14:20:00,8.16,8.33,8.15,8.33,724182.0,7.8069,7.9696,7.7974,7.9696,724182.0
2016-02-03 14:25:00,8.33,8.41,8.32,8.37,987336.0,7.9696,8.0461,7.96,8.0078,987336.0
2016-02-03 14:30:00,8.37,8.4,8.35,8.37,798144.0,8.0078,8.0365,7.9887,8.0078,798144.0
2016-02-03 14:35:00,8.37,8.4,8.33,8.35,418914.0,8.0078,8.0365,7.9696,7.9887,418914.0
2016-02-03 14:40:00,8.36,8.43,8.35,8.43,718446.0,7.9983,8.0652,7.9887,8.0652,718446.0
2016-02-03 14:45:00,8.43,8.49,8.43,8.47,1359180.0,8.0652,8.1226,8.0652,8.1035,1359180.0
2016-02-03 14:50:00,8.47,8.47,8.39,8.42,872856.0,8.1035,8.1035,8.027,8.0557,872856.0
2016-02-03 14:55:00,8.42,8.49,8.42,8.48,755100.0,8.0557,8.1226,8.0557,8.1131,755100.0
2016-02-03 15:00:00,8.48,8.5,8.44,8.44,474690.0,8.1131,8.1322,8.0748,8.0748,474690.0
2016-02-03 15:05:00,8.45,8.51,8.44,8.5,1062984.0,8.0844,8.1418,8.0748,8.1322,1062984.0
2016-02-03 15:10:00,8.5,8.54,8.49,8.5,799908.0,8.1322,8.1705,8.1226,8.1322,799908.0
2016-02-03 15:15:00,8.5,8.51,8.45,8.47,375264.0,8.1322,8.1418,8.0844,8.1035,375264.0
2016-02-03 15:20:00,8.47,8.49,8.44,8.45,166458.0,8.1035,8.1226,8.0748,8.0844,166458.0
2016-02-03 15:25:00,8.45,8.47,8.39,8.39,321402.0,8.0844,8.1035,8.027,8.027,321402.0
2016-02-03 15:30:00,8.39,8.43,8.39,8.41,255714.0,8.027,8.0652,8.027,8.0461,255714.0
2016-02-03 15:35:00,8.42,8.43,8.35,8.37,501522.0,8.0557,8.0652,7.9887,8.0078,501522.0
2016-02-03 15:40:00,8.37,8.44,8.35,8.44,522792.0,8.0078,8.0748,7.9887,8.0748,522792.0
2016-02-03 15:45:00,8.44,8.44,8.41,8.43,416526.0,8.0748,8.0748,8.0461,8.0652,416526.0
2016-02-03 15:50:00,8.43,8.47,8.42,8.46,336720.0,8.0652,8.1035,8.0557,8.0939,336720.0
2016-02-03 15:55:00,8.46,8.47,8.41,8.46,996072.0,8.0939,8.1035,8.0461,8.0939,996072.0
2016-02-04 09:30:00,8.4,8.49,8.4,8.44,829764.0,8.0365,8.1226,8.0365,8.0748,829764.0
2016-02-04 09:35:00,8.44,8.48,8.34,8.37,493302.0,8.0748,8.1131,7.9791,8.0078,493302.0
2016-02-04 09:40:00,8.37,8.41,8.31,8.33,469920.0,8.0078,8.0461,7.9504,7.9696,469920.0
2016-02-04 09:45:00,8.33,8.41,8.3,8.4,2104062.0,7.9696,8.0461,7.9409,8.0365,2104062.0
2016-02-04 09:50:00,8.4,8.46,8.4,8.44,779352.0,8.0365,8.0939,8.0365,8.0748,779352.0
2016-02-04 09:55:00,8.44,8.46,8.4,8.44,349014.0,8.0748,8.0939,8.0365,8.0748,349014.0
2016-02-04 10:00:00,8.44,8.45,8.33,8.34,623970.0,8.0748,8.0844,7.9696,7.9791,623970.0
2016-02-04 10:05:00,8.37,8.47,8.37,8.47,455016.0,8.0078,8.1035,8.0078,8.1035,455016.0
2016-02-04 10:10:00,8.46,8.56,8.43,8.56,686442.0,8.0939,8.1896,8.0652,8.1896,686442.0
2016-02-04 10:15:00,8.55,8.6,8.54,8.6,562266.0,8.18,8.2279,8.1705,8.2279,562266.0
2016-02-04 10:20:00,8.6,8.61,8.56,8.58,371574.0,8.2279,8.2374,8.1896,8.2087,371574.0
2016-02-04 10:25:00,8.57,8.61,8.57,8.58,395190.0,8.1992,8.2374,8.1992,8.2087,395190.0
2016-02-04 10:30:00,8.6,8.65,8.56,8.65,823962.0,8.2279,8.2757,8.1896,8.2757,823962.0
2016-02-04 10:35:00,8.65,8.66,8.63,8.64,781308.0,8.2757,8.2853,8.2566,8.2661,781308.0
2016-02-04 10:40:00,8.63,8.63,8.61,8.61,248058.0,8.2566,8.2566,8.2374,8.2374,248058.0
2016-02-04 10:45:00,8.61,8.63,8.59,8.63,180390.0,8.2374,8.2566,8.2183,8.2566,180390.0
2016-02-04 10:50:00,8.63,8.64,8.62,8.64,129024.0,8.2566,8.2661,8.247,8.2661,129024.0
2016-02-04 10:55:00,8.65,8.67,8.62,8.66,470322.0,8.2757,8.2949,8.247,8.2853,470322.0
2016-02-04 11:00:00,8.66,8.66,8.58,8.58,670506.0,8.2853,8.2853,8.2087,8.2087,670506.0
2016-02-04 11:05:00,8.58,8.58,8.54,8.54,594462.0,8.2087,8.2087,8.1705,8.1705,594462.0
2016-02-04 11:10:00,8.54,8.56,8.51,8.51,334698.0,8.1705,8.1896,8.1418,8.1418,334698.0
2016-02-04 11:15:00,8.5,8.53,8.44,8.44,517146.0,8.1322,8.1609,8.0748,8.0748,517146.0
2016-02-04 11:20:00,8.44,8.49,8.43,8.48,219120.0,8.0748,8.1226,8.0652,8.1131,219120.0
2016-02-04 11:25:00,8.47,8.49,8.46,8.46,423006.0,8.1035,8.1226,8.0939,8.0939,423006.0
2016-02-04 11:30:00,8.46,8.46,8.41,8.44,619086.0,8.0939,8.0939,8.0461,8.0748,619086.0
2016-02-04 11:35:00,8.45,8.47,8.44,8.45,69840.0,8.0844,8.1035,8.0748,8.0844,69840.0
2016-02-04 11:40:00,8.46,8.48,8.4,8.43,108360.0,8.0939,8.1131,8.0365,8.0652,108360.0
2016-02-04 11:45:00,8.43,8.43,8.34,8.39,453924.0,8.0652,8.0652,7.9791,8.027,453924.0
2016-02-04 11:50:00,8.4,8.43,8.38,8.42,159180.0,8.0365,8.0652,8.0174,8.0557,159180.0
2016-02-04 11:55:00,8.42,8.43,8.38,8.38,119838.0,8.0557,8.0652,8.0174,8.0174,119838.0
2016-02-04 12:00:00,8.39,8.45,8.37,8.44,302808.0,8.027,8.0844,8.0078,8.0748,302808.0
2016-02-04 12:05:00,8.44,8.51,8.42,8.49,782580.0,8.0748,8.1418,8.0557,8.1226,782580.0
2016-02-04 12:10:00,8.5,8.53,8.48,8.49,271380.0,8.1322,8.1609,8.1131,8.1226,271380.0
2016-02-04 12:15:00,8.49,8.52,8.48,8.5,129540.0,8.1226,8.1513,8.1131,8.1322,129540.0
2016-02-04 12:20:00,8.5,8.5,8.47,8.47,15606.0,8.1322,8.1322,8.1035,8.1035,15606.0
2016-02-04 12:25:00,8.48,8.48,8.44,8.47,129024.0,8.1131,8.1131,8.0748,8.1035,129024.0
2016-02-04 12:30:00,8.47,8.47,8.43,8.44,32364.0,8.1035,8.1035,8.0652,8.0748,32364.0
2016-02-04 12:35:00,8.45,8.51,8.45,8.5,215232.0,8.0844,8.1418,8.0844,8.1322,215232.0
2016-02-04 12:40:00,8.51,8.55,8.49,8.49,393852.0,8.1418,8.18,8.1226,8.1226,393852.0
2016-02-04 12:45:00,8.51,8.51,8.47,8.49,349230.0,8.1418,8.1418,8.1035,8.1226,349230.0
2016-02-04 12:50:00,8.5,8.52,8.46,8.49,274068.0,8.1322,8.1513,8.0939,8.1226,274068.0
2016-02-04 12:55:00,8.49,8.5,8.47,8.47,67920.0,8.1226,8.1322,8.1035,8.1035,67920.0
2016-02-04 13:00:00,8.46,8.52,8.46,8.5,124578.0,8.0939,8.1513,8.0939,8.1322,124578.0
2016-02-04 13:05:00,8.5,8.53,8.5,8.53,162930.0,8.1322,8.1609,8.1322,8.1609,162930.0
2016-02-04 13:10:00,8.53,8.57,8.53,8.53,266286.0,8.1609,8.1992,8.1609,8.1609,266286.0
2016-02-04 13:15:00,8.54,8.55,8.52,8.52,184020.0,8.1705,8.18,8.1513,8.1513,184020.0
2016-02-04 13:20:00,8.51,8.55,8.51,8.51,218046.0,8.1418,8.18,8.1418,8.1418,218046.0
2016-02-04 13:25:00,8.52,8.54,8.51,8.52,157740.0,8.1513,8.1705,8.1418,8.1513,157740.0
2016-02-04 13:30:00,8.52,8.55,8.52,8.53,507138.0,8.1513,8.18,8.1513,8.1609,507138.0
2016-02-04 13:35:00,8.54,8.56,8.51,8.52,554880.0,8.1705,8.1896,8.1418,8.1513,554880.0
2016-02-04 13:40:00,8.52,8.52,8.48,8.49,762522.0,8.1513,8.1513,8.1131,8.1226,762522.0
2016-02-04 13:45:00,8.49,8.49,8.42,8.42,157542.0,8.1226,8.1226,8.0557,8.0557,157542.0
2016-02-04 13:50:00,8.42,8.45,8.42,8.44,170706.0,8.0557,8.0844,8.0557,8.0748,170706.0
2016-02-04 13:55:00,8.42,8.46,8.42,8.44,27900.0,8.0557,8.0939,8.0557,8.0748,27900.0
2016-02-04 14:00:00,8.44,8.44,8.4,8.4,157662.0,8.0748,8.0748,8.0365,8.0365,157662.0
2016-02-04 14:05:00,8.4,8.41,8.38,8.38,187272.0,8.0365,8.0461,8.0174,8.0174,187272.0
2016-02-04 14:10:00,8.38,8.43,8.38,8.43,169530.0,8.0174,8.0652,8.0174,8.0652,169530.0
2016-02-04 14:15:00,8.43,8.46,8.42,8.44,166644.0,8.0652,8.0939,8.0557,8.0748,166644.0
2016-02-04 14:20:00,8.45,8.45,8.42,8.42,98994.0,8.0844,8.0844,8.0557,8.0557,98994.0
2016-02-04 14:25:00,8.44,8.45,8.39,8.39,119658.0,8.0748,8.0844,8.027,8.027,119658.0
2016-02-04 14:30:00,8.39,8.42,8.38,8.41,88602.0,8.027,8.0557,8.0174,8.0461,88602.0
2016-02-04 14:35:00,8.41,8.43,8.35,8.36,259008.0,8.0461,8.0652,7.9887,7.9983,259008.0
2016-02-04 14:40:00,8.36,8.4,8.36,8.38,107250.0,7.9983,8.0365,7.9983,8.0174,107250.0
2016-02-04 14:45:00,8.38,8.41,8.37,8.4,223956.0,8.0174,8.0461,8.0078,8.0365,223956.0
2016-02-04 14:50:00,8.4,8.41,8.36,8.36,124950.0,8.0365,8.0461,7.9983,7.9983,124950.0
2016-02-04 14:55:00,8.37,8.45,8.37,8.45,974172.0,8.0078,8.0844,8.0078,8.0844,974172.0
2016-02-04 15:00:00,8.45,8.45,8.41,8.42,140916.0,8.0844,8.0844,8.0461,8.0557,140916.0
2016-02-04 15:05:00,8.41,8.43,8.39,8.42,330012.0,8.0461,8.0652,8.027,8.0557,330012.0
2016-02-04 15:10:00,8.41,8.47,8.4,8.47,231378.0,8.0461,8.1035,8.0365,8.1035,231378.0
2016-02-04 15:15:00,8.47,8.5,8.44,8.44,1213746.0,8.1035,8.1322,8.0748,8.0748,1213746.0
2016-02-04 15:20:00,8.44,8.48,8.44,8.47,214254.0,8.0748,8.1131,8.0748,8.1035,214254.0
2016-02-04 15:25:00,8.48,8.48,8.44,8.44,110700.0,8.1131,8.1131,8.0748,8.0748,110700.0
2016-02-04 15:30:00,8.46,8.46,8.41,8.43,289002.0,8.0939,8.0939,8.0461,8.0652,289002.0
2016-02-04 15:35:00,8.43,8.47,8.42,8.47,146502.0,8.0652,8.1035,8.0557,8.1035,146502.0
2016-02-04 15:40:00,8.47,8.51,8.45,8.49,451488.0,8.1035,8.1418,8.0844,8.1226,451488.0
2016-02-04 15:45:00,8.5,8.51,8.48,8.49,488580.0,8.1322,8.1418,8.1131,8.1226,488580.0
2016-02-04 15:50:00,8.49,8.5,8.47,8.5,184944.0,8.1226,8.1322,8.1035,8.1322,184944.0
2016-02-04 15:55:00,8.5,8.52,8.49,8.51,513024.0,8.1322,8.1513,8.1226,8.1418,513024.0
2016-02-05 09:30:00,8.42,8.45,8.36,8.36,721614.0,8.0557,8.0844,7.9983,7.9983,721614.0
2016-02-05 09:35:00,8.35,8.4,8.33,8.4,253398.0,7.9887,8.0365,7.9696,8.0365,253398.0
2016-02-05 09:40:00,8.39,8.4,8.33,8.36,505056.0,8.027,8.0365,7.9696,7.9983,505056.0
2016-02-05 09:45:00,8.35,8.36,8.27,8.28,431610.0,7.9887,7.9983,7.9122,7.9217,431610.0
2016-02-05 09:50:00,8.28,8.32,8.26,8.32,835440.0,7.9217,7.96,7.9026,7.96,835440.0
2016-02-05 09:55:00,8.31,8.36,8.3,8.31,295662.0,7.9504,7.9983,7.9409,7.9504,295662.0
2016-02-05 10:00:00,8.32,8.38,8.32,8.38,395568.0,7.96,8.0174,7.96,8.0174,395568.0
2016-02-05 10:05:00,8.38,8.38,8.32,8.32,883308.0,8.0174,8.0174,7.96,7.96,883308.0
2016-02-05 10:10:00,8.32,8.37,8.32,8.33,141210.0,7.96,8.0078,7.96,7.9696,141210.0
2016-02-05 10:15:00,8.32,8.36,8.32,8.33,413610.0,7.96,7.9983,7.96,7.9696,413610.0
2016-02-05 10:20:00,8.32,8.36,8.26,8.26,757218.0,7.96,7.9983,7.9026,7.9026,757218.0
2016-02-05 10:25:00,8.26,8.28,8.18,8.2,702168.0,7.9026,7.9217,7.8261,7.8452,702168.0
2016-02-05 10:30:00,8.2,8.23,8.18,8.21,653070.0,7.8452,7.8739,7.8261,7.8548,653070.0
2016-02-05 10:35:00,8.22,8.27,8.22,8.23,243852.0,7.8643,7.9122,7.8643,7.8739,243852.0
2016-02-05 10:40:00,8.24,8.3,8.22,8.27,273198.0,7.8835,7.9409,7.8643,7.9122,273198.0
2016-02-05 10:45:00,8.25,8.27,8.22,8.23,115800.0,7.893,7.9122,7.8643,7.8739,115800.0
2016-02-05 10:50:00,8.23,8.23,8.18,8.2,890484.0,7.8739,7.8739,7.8261,7.8452,890484.0
2016-02-05 10:55:00,8.19,8.23,8.15,8.17,869448.0,7.8356,7.8739,7.7974,7.8165,869448.0
2016-02-05 11:00:00,8.17,8.19,8.13,8.15,574068.0,7.8165,7.8356,7.7782,7.7974,574068.0
2016-02-05 11:05:00,8.14,8.15,8.12,8.13,538710.0,7.7878,7.7974,7.7686,7.7782,538710.0
2016-02-05 11:10:00,8.13,8.16,8.11,8.15,410922.0,7.7782,7.8069,7.7591,7.7974,410922.0
2016-02-05 11:15:00,8.15,8.16,8.1,8.1,138978.0,7.7974,7.8069,7.7495,7.7495,138978.0
2016-02-05 11:20:00,8.1,8.13,8.07,8.08,250992.0,7.7495,7.7782,7.7208,7.7304,250992.0
2016-02-05 11:25:00,8.07,8.1,8.04,8.1,767406.0,7.7208,7.7495,7.6921,7.7495,767406.0
2016-02-05 11:30:00,8.1,8.12,8.08,8.11,218382.0,7.7495,7.7686,7.7304,7.7591,218382.0
2016-02-05 11:35:00,8.11,8.12,8.07,8.1,335964.0,7.7591,7.7686,7.7208,7.7495,335964.0
2016-02-05 11:40:00,8.1,8.13,8.06,8.08,309672.0,7.7495,7.7782,7.7112,7.7304,309672.0
2016-02-05 11:45:00,8.08,8.1,8.05,8.1,171384.0,7.7304,7.7495,7.7017,7.7495,171384.0
2016-02-05 11:50:00,8.11,8.15,8.11,8.14,275658.0,7.7591,7.7974,7.7591,7.7878,275658.0
2016-02-05 11:55:00,8.14,8.14,8.1,8.13,245364.0,7.7878,7.7878,7.7495,7.7782,245364.0
2016-02-05 12:00:00,8.14,8.17,8.13,8.15,263352.0,7.7878,7.8165,7.7782,7.7974,263352.0
2016-02-05 12:05:00,8.15,8.17,8.11,8.13,172164.0,7.7974,7.8165,7.7591,7.7782,172164.0
2016-02-05 12:10:00,8.12,8.13,8.08,8.1,241542.0,7.7686,7.7782,7.7304,7.7495,241542.0
2016-02-05 12:15:00,8.11,8.15,8.09,8.14,276600.0,7.7591,7.7974,7.7399,7.7878,276600.0
2016-02-05 12:20:00,8.13,8.17,8.13,8.16,155772.0,7.7782,7.8165,7.7782,7.8069,155772.0
2016-02-05 12:25:00,8.16,8.18,8.13,8.15,488946.0,7.8069,7.8261,7.7782,7.7974,488946.0
2016-02-05 12:30:00,8.15,8.17,8.14,8.15,434856.0,7.7974,7.8165,7.7878,7.7974,434856.0
2016-02-05 12:35:00,8.15,8.2,8.14,8.18,390570.0,7.7974,7.8452,7.7878,7.8261,390570.0
2016-02-05 12:40:00,8.18,8.18,8.14,8.16,117306.0,7.8261,7.8261,7.7878,7.8069,117306.0
2016-02-05 12:45:00,8.16,8.17,8.15,8.16,94398.0,7.8069,7.8165,7.7974,7.8069,94398.0
2016-02-05 12:50:00,8.15,8.16,8.11,8.11,351522.0,7.7974,7.8069,7.7591,7.7591,351522.0
2016-02-05 12:55:00,8.12,8.13,8.08,8.12,945384.0,7.7686,7.7782,7.7304,7.7686,945384.0
2016-02-05 13:00:00,8.11,8.13,8.1,8.12,294456.0,7.7591,7.7782,7.7495,7.7686,294456.0
2016-02-05 13:05:00,8.12,8.15,8.11,8.14,109878.0,7.7686,7.7974,7.7591,7.7878,109878.0
2016-02-05 13:10:00,8.14,8.15,8.11,8.11,67170.0,7.7878,7.7974,7.7591,7.7591,67170.0
2016-02-05 13:15:00,8.11,8.13,8.1,8.13,153288.0,7.7591,7.7782,7.7495,7.7782,153288.0
2016-02-05 13:20:00,8.12,8.15,8.11,8.15,191604.0,7.7686,7.7974,7.7591,7.7974,191604.0
2016-02-05 13:25:00,8.15,8.17,8.14,8.16,212550.0,7.7974,7.8165,7.7878,7.8069,212550.0
2016-02-05 13:30:00,8.15,8.15,8.13,8.14,93996.0,7.7974,7.7974,7.7782,7.7878,93996.0
2016-02-05 13:35:00,8.14,8.14,8.09,8.09,246354.0,7.7878,7.7878,7.7399,7.7399,246354.0
2016-02-05 13:40:00,8.09,8.1,8.07,8.08,408702.0,7.7399,7.7495,7.7208,7.7304,408702.0
2016-02-05 13:45:00,8.08,8.09,8.02,8.04,524790.0,7.7304,7.7399,7.673,7.6921,524790.0
2016-02-05 13:50:00,8.04,8.05,8.02,8.05,239388.0,7.6921,7.7017,7.673,7.7017,239388.0
2016-02-05 13:55:00,8.05,8.08,8.05,8.06,368316.0,7.7017,7.7304,7.7017,7.7112,368316.0
2016-02-05 14:00:00,8.06,8.08,8.03,8.06,138510.0,7.7112,7.7304,7.6825,7.7112,138510.0
2016-02-05 14:05:00,8.06,8.07,8.03,8.05,122448.0,7.7112,7.7208,7.6825,7.7017,122448.0
2016-02-05 14:10:00,8.04,8.04,7.99,7.99,759282.0,7.6921,7.6921,7.6443,7.6443,759282.0
2016-02-05 14:15:00,8.0,8.01,7.96,8.0,661134.0,7.6538,7.6634,7.6156,7.6538,661134.0
2016-02-05 14:20:00,8.0,8.03,7.98,8.02,341562.0,7.6538,7.6825,7.6347,7.673,341562.0
2016-02-05 14:25:00,8.02,8.02,7.98,7.98,432408.0,7.673,7.673,7.6347,7.6347,432408.0
2016-02-05 14:30:00,7.99,8.03,7.99,8.02,441378.0,7.6443,7.6825,7.6443,7.673,441378.0
2016-02-05 14:35:00,8.02,8.05,8.01,8.04,261126.0,7.673,7.7017,7.6634,7.6921,261126.0
2016-02-05 14:40:00,8.03,8.04,7.99,7.99,585618.0,7.6825,7.6921,7.6443,7.6443,585618.0
2016-02-05 14:45:00,8.0,8.03,7.98,8.03,241956.0,7.6538,7.6825,7.6347,7.6825,241956.0
2016-02-05 14:50:00,8.03,8.03,7.99,7.99,95724.0,7.6825,7.6825,7.6443,7.6443,95724.0
2016-02-05 14:55:00,7.99,8.01,7.97,7.99,206796.0,7.6443,7.6634,7.6251,7.6443,206796.0
2016-02-05 15:00:00,7.99,7.99,7.93,7.94,459642.0,7.6443,7.6443,7.5869,7.5964,459642.0
2016-02-05 15:05:00,7.95,7.97,7.95,7.96,260568.0,7.606,7.6251,7.606,7.6156,260568.0
2016-02-05 15:10:00,7.96,7.98,7.96,7.96,184200.0,7.6156,7.6347,7.6156,7.6156,184200.0
2016-02-05 15:15:00,7.96,8.04,7.95,8.03,534528.0,7.6156,7.6921,7.606,7.6825,534528.0
2016-02-05 15:20:00,8.03,8.04,8.02,8.03,315426.0,7.6825,7.6921,7.673,7.6825,315426.0
2016-02-05 15:25:00,8.03,8.03,8.0,8.02,318042.0,7.6825,7.6825,7.6538,7.673,318042.0
2016-02-05 15:30:00,8.02,8.02,7.98,8.01,216054.0,7.673,7.673,7.6347,7.6634,216054.0
2016-02-05 15:35:00,8.02,8.02,7.96,7.97,519954.0,7.673,7.673,7.6156,7.6251,519954.0
2016-02-05 15:40:00,7.96,8.0,7.94,7.99,301038.0,7.6156,7.6538,7.5964,7.6443,301038.0
2016-02-05 15:45:00,7.99,8.01,7.98,7.98,206856.0,7.6443,7.6634,7.6347,7.6347,206856.0
2016-02-05 15:50:00,7.98,7.99,7.95,7.95,593982.0,7.6347,7.6443,7.606,7.606,593982.0
2016-02-05 15:55:00,7.96,8.03,7.96,8.03,1299906.0,7.6156,7.6825,7.6156,7.6825,1299906.0
2016-02-08 09:30:00,7.74,7.76,7.68,7.69,1652394.0,7.4051,7.4242,7.3477,7.3573,1652394.0
2016-02-08 09:35:00,7.68,7.68,7.61,7.63,959220.0,7.3477,7.3477,7.2807,7.2999,959220.0
2016-02-08 09:40:00,7.62,7.73,7.62,7.71,598764.0,7.2903,7.3955,7.2903,7.3764,598764.0
2016-02-08 09:45:00,7.72,7.73,7.64,7.66,670830.0,7.386,7.3955,7.3094,7.3286,670830.0
2016-02-08 09:50:00,7.66,7.66,7.56,7.59,765378.0,7.3286,7.3286,7.2329,7.2616,765378.0
2016-02-08 09:55:00,7.58,7.65,7.57,7.6,435720.0,7.252,7.319,7.2424,7.2711,435720.0
2016-02-08 10:00:00,7.59,7.66,7.58,7.66,287556.0,7.2616,7.3286,7.252,7.3286,287556.0
2016-02-08 10:05:00,7.66,7.66,7.56,7.57,340464.0,7.3286,7.3286,7.2329,7.2424,340464.0
2016-02-08 10:10:00,7.57,7.59,7.55,7.59,298866.0,7.2424,7.2616,7.2233,7.2616,298866.0
2016-02-08 10:15:00,7.59,7.6,7.53,7.55,411084.0,7.2616,7.2711,7.2042,7.2233,411084.0
2016-02-08 10:20:00,7.53,7.57,7.51,7.56,399942.0,7.2042,7.2424,7.185,7.2329,399942.0
2016-02-08 10:25:00,7.56,7.58,7.52,7.54,364722.0,7.2329,7.252,7.1946,7.2137,364722.0
2016-02-08 10:30:00,7.53,7.64,7.53,7.63,503412.0,7.2042,7.3094,7.2042,7.2999,503412.0
2016-02-08 10:35:00,7.63,7.63,7.59,7.63,321774.0,7.2999,7.2999,7.2616,7.2999,321774.0
2016-02-08 10:40:00,7.63,7.64,7.56,7.62,283380.0,7.2999,7.3094,7.2329,7.2903,283380.0
2016-02-08 10:45:00,7.62,7.63,7.57,7.6,314952.0,7.2903,7.2999,7.2424,7.2711,314952.0
2016-02-08 10:50:00,7.6,7.62,7.57,7.59,356778.0,7.2711,7.2903,7.2424,7.2616,356778.0
2016-02-08 10:55:00,7.59,7.6,7.54,7.55,391020.0,7.2616,7.2711,7.2137,7.2233,391020.0
2016-02-08 11:00:00,7.55,7.58,7.5,7.52,578082.0,7.2233,7.252,7.1755,7.1946,578082.0
2016-02-08 11:05:00,7.52,7.54,7.48,7.48,606246.0,7.1946,7.2137,7.1563,7.1563,606246.0
2016-02-08 11:10:00,7.48,7.5,7.43,7.46,1633560.0,7.1563,7.1755,7.1085,7.1372,1633560.0
2016-02-08 11:15:00,7.45,7.51,7.44,7.5,563694.0,7.1276,7.185,7.1181,7.1755,563694.0
2016-02-08 11:20:00,7.5,7.53,7.49,7.51,627438.0,7.1755,7.2042,7.1659,7.185,627438.0
2016-02-08 11:25:00,7.51,7.54,7.49,7.53,354606.0,7.185,7.2137,7.1659,7.2042,354606.0
2016-02-08 11:30:00,7.52,7.53,7.49,7.52,152088.0,7.1946,7.2042,7.1659,7.1946,152088.0
2016-02-08 11:35:00,7.52,7.52,7.48,7.49,148842.0,7.1946,7.1946,7.1563,7.1659,148842.0
2016-02-08 11:40:00,7.49,7.54,7.48,7.48,274188.0,7.1659,7.2137,7.1563,7.1563,274188.0
2016-02-08 11:45:00,7.48,7.49,7.45,7.48,842400.0,7.1563,7.1659,7.1276,7.1563,842400.0
2016-02-08 11:50:00,7.48,7.51,7.46,7.48,155934.0,7.1563,7.185,7.1372,7.1563,155934.0
2016-02-08 11:55:00,7.48,7.55,7.48,7.55,522204.0,7.1563,7.2233,7.1563,7.2233,522204.0
2016-02-08 12:00:00,7.55,7.57,7.54,7.55,314526.0,7.2233,7.2424,7.2137,7.2233,314526.0
2016-02-08 12:05:00,7.54,7.57,7.54,7.56,135498.0,7.2137,7.2424,7.2137,7.2329,135498.0
2016-02-08 12:10:00,7.56,7.56,7.54,7.55,67326.0,7.2329,7.2329,7.2137,7.2233,67326.0
2016-02-08 12:15:00,7.57,7.6,7.54,7.58,134706.0,7.2424,7.2711,7.2137,7.252,134706.0
2016-02-08 12:20:00,7.59,7.61,7.57,7.61,237408.0,7.2616,7.2807,7.2424,7.2807,237408.0
2016-02-08 12:25:00,7.61,7.61,7.59,7.59,191628.0,7.2807,7.2807,7.2616,7.2616,191628.0
2016-02-08 12:30:00,7.6,7.63,7.59,7.6,516222.0,7.2711,7.2999,7.2616,7.2711,516222.0
2016-02-08 12:35:00,7.6,7.61,7.57,7.57,245370.0,7.2711,7.2807,7.2424,7.2424,245370.0
2016-02-08 12:40:00,7.57,7.6,7.57,7.59,125700.0,7.2424,7.2711,7.2424,7.2616,125700.0
2016-02-08 12:45:00,7.6,7.6,7.57,7.59,327078.0,7.2711,7.2711,7.2424,7.2616,327078.0
2016-02-08 12:50:00,7.59,7.6,7.58,7.58,243948.0,7.2616,7.2711,7.252,7.252,243948.0
2016-02-08 12:55:00,7.57,7.57,7.55,7.56,404118.0,7.2424,7.2424,7.2233,7.2329,404118.0
2016-02-08 13:00:00,7.56,7.57,7.52,7.53,385308.0,7.2329,7.2424,7.1946,7.2042,385308.0
2016-02-08 13:05:00,7.52,7.54,7.52,7.54,194334.0,7.1946,7.2137,7.1946,7.2137,194334.0
2016-02-08 13:10:00,7.53,7.54,7.52,7.52,145230.0,7.2042,7.2137,7.1946,7.1946,145230.0
2016-02-08 13:15:00,7.51,7.52,7.5,7.5,284646.0,7.185,7.1946,7.1755,7.1755,284646.0
2016-02-08 13:20:00,7.49,7.5,7.47,7.47,177678.0,7.1659,7.1755,7.1468,7.1468,177678.0
2016-02-08 13:25:00,7.48,7.49,7.45,7.49,472974.0,7.1563,7.1659,7.1276,7.1659,472974.0
2016-02-08 13:30:00,7.48,7.51,7.48,7.5,252822.0,7.1563,7.185,7.1563,7.1755,252822.0
2016-02-08 13:35:00,7.5,7.51,7.48,7.48,416778.0,7.1755,7.185,7.1563,7.1563,416778.0
2016-02-08 13:40:00,7.48,7.48,7.44,7.44,218010.0,7.1563,7.1563,7.1181,7.1181,218010.0
2016-02-08 13:45:00,7.44,7.45,7.42,7.43,532068.0,7.1181,7.1276,7.0989,7.1085,532068.0
2016-02-08 13:50:00,7.43,7.44,7.4,7.42,499056.0,7.1085,7.1181,7.0798,7.0989,499056.0
2016-02-08 13:55:00,7.42,7.43,7.4,7.4,211536.0,7.0989,7.1085,7.0798,7.0798,211536.0
2016-02-08 14:00:00,7.4,7.46,7.4,7.46,273804.0,7.0798,7.1372,7.0798,7.1372,273804.0
2016-02-08 14:05:00,7.46,7.46,7.44,7.45,350658.0,7.1372,7.1372,7.1181,7.1276,350658.0
2016-02-08 14:10:00,7.45,7.45,7.4,7.41,635226.0,7.1276,7.1276,7.0798,7.0894,635226.0
2016-02-08 14:15:00,7.4,7.43,7.39,7.4,272262.0,7.0798,7.1085,7.0702,7.0798,272262.0
2016-02-08 14:20:00,7.4,7.43,7.4,7.42,179418.0,7.0798,7.1085,7.0798,7.0989,179418.0
2016-02-08 14:25:00,7.42,7.45,7.41,7.42,213090.0,7.0989,7.1276,7.0894,7.0989,213090.0
2016-02-08 14:30:00,7.42,7.42,7.37,7.39,487590.0,7.0989,7.0989,7.0511,7.0702,487590.0
2016-02-08 14:35:00,7.39,7.42,7.39,7.41,229596.0,7.0702,7.0989,7.0702,7.0894,229596.0
2016-02-08 14:40:00,7.41,7.45,7.4,7.45,427662.0,7.0894,7.1276,7.0798,7.1276,427662.0
2016-02-08 14:45:00,7.45,7.48,7.45,7.45,431604.0,7.1276,7.1563,7.1276,7.1276,431604.0
2016-02-08 14:50:00,7.45,7.46,7.43,7.44,228912.0,7.1276,7.1372,7.1085,7.1181,228912.0
2016-02-08 14:55:00,7.45,7.46,7.43,7.44,204018.0,7.1276,7.1372,7.1085,7.1181,204018.0
2016-02-08 15:00:00,7.44,7.46,7.43,7.46,247092.0,7.1181,7.1372,7.1085,7.1372,247092.0
2016-02-08 15:05:00,7.46,7.48,7.44,7.45,242460.0,7.1372,7.1563,7.1181,7.1276,242460.0
2016-02-08 15:10:00,7.45,7.54,7.45,7.53,545874.0,7.1276,7.2137,7.1276,7.2042,545874.0
2016-02-08 15:15:00,7.53,7.59,7.52,7.58,1539492.0,7.2042,7.2616,7.1946,7.252,1539492.0
2016-02-08 15:20:00,7.57,7.6,7.55,7.57,941970.0,7.2424,7.2711,7.2233,7.2424,941970.0
2016-02-08 15:25:00,7.57,7.59,7.55,7.57,308520.0,7.2424,7.2616,7.2233,7.2424,308520.0
2016-02-08 15:30:00,7.57,7.66,7.57,7.66,916062.0,7.2424,7.3286,7.2424,7.3286,916062.0
2016-02-08 15:35:00,7.66,7.66,7.61,7.63,469320.0,7.3286,7.3286,7.2807,7.2999,469320.0
2016-02-08 15:40:00,7.63,7.7,7.63,7.7,1196088.0,7.2999,7.3668,7.2999,7.3668,1196088.0
2016-02-08 15:45:00,7.7,7.79,7.7,7.73,1675440.0,7.3668,7.4529,7.3668,7.3955,1675440.0
2016-02-08 15:50:00,7.73,7.74,7.68,7.68,499518.0,7.3955,7.4051,7.3477,7.3477,499518.0
2016-02-08 15:55:00,7.68,7.71,7.66,7.7,766248.0,7.3477,7.3764,7.3286,7.3668,766248.0
2016-02-09 09:30:00,7.44,7.5,7.43,7.49,1177938.0,7.1181,7.1755,7.1085,7.1659,1177938.0
2016-02-09 09:35:00,7.48,7.6,7.48,7.6,498762.0,7.1563,7.2711,7.1563,7.2711,498762.0
2016-02-09 09:40:00,7.59,7.64,7.55,7.64,635022.0,7.2616,7.3094,7.2233,7.3094,635022.0
2016-02-09 09:45:00,7.64,7.73,7.64,7.72,780624.0,7.3094,7.3955,7.3094,7.386,780624.0
2016-02-09 09:50:00,7.73,7.75,7.69,7.74,488346.0,7.3955,7.4147,7.3573,7.4051,488346.0
2016-02-09 09:55:00,7.73,7.73,7.67,7.68,452262.0,7.3955,7.3955,7.3381,7.3477,452262.0
2016-02-09 10:00:00,7.67,7.77,7.67,7.75,477072.0,7.3381,7.4338,7.3381,7.4147,477072.0
2016-02-09 10:05:00,7.76,7.81,7.71,7.78,633534.0,7.4242,7.4721,7.3764,7.4434,633534.0
2016-02-09 10:10:00,7.77,7.78,7.73,7.75,340692.0,7.4338,7.4434,7.3955,7.4147,340692.0
2016-02-09 10:15:00,7.75,7.75,7.68,7.69,513564.0,7.4147,7.4147,7.3477,7.3573,513564.0
2016-02-09 10:20:00,7.7,7.73,7.68,7.72,220440.0,7.3668,7.3955,7.3477,7.386,220440.0
2016-02-09 10:25:00,7.72,7.72,7.67,7.68,212418.0,7.386,7.386,7.3381,7.3477,212418.0
2016-02-09 10:30:00,7.69,7.69,7.63,7.64,397218.0,7.3573,7.3573,7.2999,7.3094,397218.0
2016-02-09 10:35:00,7.63,7.66,7.62,7.64,185280.0,7.2999,7.3286,7.2903,7.3094,185280.0
2016-02-09 10:40:00,7.65,7.65,7.58,7.58,269214.0,7.319,7.319,7.252,7.252,269214.0
2016-02-09 10:45:00,7.58,7.63,7.58,7.61,444816.0,7.252,7.2999,7.252,7.2807,444816.0
2016-02-09 10:50:00,7.61,7.62,7.54,7.55,394752.0,7.2807,7.2903,7.2137,7.2233,394752.0
2016-02-09 10:55:00,7.55,7.56,7.53,7.54,205320.0,7.2233,7.2329,7.2042,7.2137,205320.0
2016-02-09 11:00:00,7.54,7.61,7.53,7.59,227232.0,7.2137,7.2807,7.2042,7.2616,227232.0
2016-02-09 11:05:00,7.59,7.62,7.58,7.62,247026.0,7.2616,7.2903,7.252,7.2903,247026.0
2016-02-09 11:10:00,7.63,7.71,7.63,7.68,495372.0,7.2999,7.3764,7.2999,7.3477,495372.0
2016-02-09 11:15:00,7.68,7.7,7.62,7.64,243648.0,7.3477,7.3668,7.2903,7.3094,243648.0
2016-02-09 11:20:00,7.64,7.73,7.64,7.73,497904.0,7.3094,7.3955,7.3094,7.3955,497904.0
2016-02-09 11:25:00,7.73,7.74,7.7,7.72,192936.0,7.3955,7.4051,7.3668,7.386,192936.0
2016-02-09 11:30:00,7.71,7.73,7.67,7.68,198846.0,7.3764,7.3955,7.3381,7.3477,198846.0
2016-02-09 11:35:00,7.67,7.67,7.62,7.63,394290.0,7.3381,7.3381,7.2903,7.2999,394290.0
2016-02-09 11:40:00,7.63,7.7,7.63,7.68,263670.0,7.2999,7.3668,7.2999,7.3477,263670.0
2016-02-09 11:45:00,7.69,7.7,7.65,7.66,157362.0,7.3573,7.3668,7.319,7.3286,157362.0
2016-02-09 11:50:00,7.64,7.66,7.6,7.6,275940.0,7.3094,7.3286,7.2711,7.2711,275940.0
2016-02-09 11:55:00,7.6,7.61,7.59,7.59,237606.0,7.2711,7.2807,7.2616,7.2616,237606.0
2016-02-09 12:00:00,7.6,7.63,7.58,7.61,310722.0,7.2711,7.2999,7.252,7.2807,310722.0
2016-02-09 12:05:00,7.61,7.66,7.6,7.65,268488.0,7.2807,7.3286,7.2711,7.319,268488.0
2016-02-09 12:10:00,7.65,7.65,7.6,7.6,201024.0,7.319,7.319,7.2711,7.2711,201024.0
2016-02-09 12:15:00,7.59,7.6,7.57,7.58,170052.0,7.2616,7.2711,7.2424,7.252,170052.0
2016-02-09 12:20:00,7.58,7.59,7.56,7.58,109764.0,7.252,7.2616,7.2329,7.252,109764.0
2016-02-09 12:25:00,7.58,7.63,7.56,7.59,1028040.0,7.252,7.2999,7.2329,7.2616,1028040.0
2016-02-09 12:30:00,7.59,7.61,7.58,7.6,140358.0,7.2616,7.2807,7.252,7.2711,140358.0
2016-02-09 12:35:00,7.6,7.64,7.59,7.6,136068.0,7.2711,7.3094,7.2616,7.2711,136068.0
2016-02-09 12:40:00,7.61,7.61,7.57,7.61,306504.0,7.2807,7.2807,7.2424,7.2807,306504.0
2016-02-09 12:45:00,7.6,7.6,7.55,7.55,109044.0,7.2711,7.2711,7.2233,7.2233,109044.0
2016-02-09 12:50:00,7.56,7.59,7.55,7.58,125388.0,7.2329,7.2616,7.2233,7.252,125388.0
2016-02-09 12:55:00,7.58,7.58,7.56,7.58,50040.0,7.252,7.252,7.2329,7.252,50040.0
2016-02-09 13:00:00,7.57,7.59,7.54,7.55,293928.0,7.2424,7.2616,7.2137,7.2233,293928.0
2016-02-09 13:05:00,7.55,7.56,7.52,7.52,218796.0,7.2233,7.2329,7.1946,7.1946,218796.0
2016-02-09 13:10:00,7.52,7.52,7.48,7.48,458238.0,7.1946,7.1946,7.1563,7.1563,458238.0
2016-02-09 13:15:00,7.48,7.49,7.47,7.49,819792.0,7.1563,7.1659,7.1468,7.1659,819792.0
2016-02-09 13:20:00,7.48,7.53,7.48,7.52,219426.0,7.1563,7.2042,7.1563,7.1946,219426.0
2016-02-09 13:25:00,7.52,7.53,7.51,7.52,116430.0,7.1946,7.2042,7.185,7.1946,116430.0
2016-02-09 13:30:00,7.52,7.58,7.52,7.56,204510.0,7.1946,7.252,7.1946,7.2329,204510.0
2016-02-09 13:35:00,7.56,7.56,7.49,7.49,297648.0,7.2329,7.2329,7.1659,7.1659,297648.0
2016-02-09 13:40:00,7.5,7.55,7.49,7.55,233106.0,7.1755,7.2233,7.1659,7.2233,233106.0
2016-02-09 13:45:00,7.55,7.57,7.52,7.53,177480.0,7.2233,7.2424,7.1946,7.2042,177480.0
2016-02-09 13:50:00,7.52,7.55,7.51,7.55,39300.0,7.1946,7.2233,7.185,7.2233,39300.0
2016-02-09 13:55:00,7.56,7.6,7.55,7.57,313980.0,7.2329,7.2711,7.2233,7.2424,313980.0
2016-02-09 14:00:00,7.57,7.6,7.57,7.59,145548.0,7.2424,7.2711,7.2424,7.2616,145548.0
2016-02-09 14:05:00,7.58,7.69,7.58,7.68,606558.0,7.252,7.3573,7.252,7.3477,606558.0
2016-02-09 14:10:00,7.69,7.69,7.64,7.64,315504.0,7.3573,7.3573,7.3094,7.3094,315504.0
2016-02-09 14:15:00,7.64,7.67,7.64,7.65,104412.0,7.3094,7.3381,7.3094,7.319,104412.0
2016-02-09 14:20:00,7.65,7.66,7.61,7.61,197592.0,7.319,7.3286,7.2807,7.2807,197592.0
2016-02-09 14:25:00,7.61,7.63,7.58,7.6,615618.0,7.2807,7.2999,7.252,7.2711,615618.0
2016-02-09 14:30:00,7.61,7.66,7.61,7.65,227814.0,7.2807,7.3286,7.2807,7.319,227814.0
2016-02-09 14:35:00,7.65,7.72,7.65,7.71,548352.0,7.319,7.386,7.319,7.3764,548352.0
2016-02-09 14:40:00,7.7,7.77,7.68,7.76,2030250.0,7.3668,7.4338,7.3477,7.4242,2030250.0
2016-02-09 14:45:00,7.76,7.76,7.68,7.69,301098.0,7.4242,7.4242,7.3477,7.3573,301098.0
2016-02-09 14:50:00,7.69,7.74,7.68,7.74,467436.0,7.3573,7.4051,7.3477,7.4051,467436.0
2016-02-09 14:55:00,7.74,7.75,7.71,7.74,806208.0,7.4051,7.4147,7.3764,7.4051,806208.0
2016-02-09 15:00:00,7.74,7.8,7.73,7.8,1405734.0,7.4051,7.4625,7.3955,7.4625,1405734.0
2016-02-09 15:05:00,7.79,7.89,7.78,7.84,3054222.0,7.4529,7.5486,7.4434,7.5008,3054222.0
2016-02-09 15:10:00,7.85,7.86,7.82,7.84,406626.0,7.5103,7.5199,7.4816,7.5008,406626.0
2016-02-09 15:15:00,7.84,7.86,7.79,7.79,257070.0,7.5008,7.5199,7.4529,7.4529,257070.0
2016-02-09 15:20:00,7.78,7.8,7.74,7.75,457806.0,7.4434,7.4625,7.4051,7.4147,457806.0
2016-02-09 15:25:00,7.74,7.75,7.7,7.71,644064.0,7.4051,7.4147,7.3668,7.3764,644064.0
2016-02-09 15:30:00,7.72,7.76,7.7,7.73,328896.0,7.386,7.4242,7.3668,7.3955,328896.0
2016-02-09 15:35:00,7.74,7.79,7.73,7.75,328302.0,7.4051,7.4529,7.3955,7.4147,328302.0
2016-02-09 15:40:00,7.75,7.76,7.65,7.71,374718.0,7.4147,7.4242,7.319,7.3764,374718.0
2016-02-09 15:45:00,7.7,7.72,7.68,7.69,133632.0,7.3668,7.386,7.3477,7.3573,133632.0
2016-02-09 15:50:00,7.7,7.71,7.69,7.7,412062.0,7.3668,7.3764,7.3573,7.3668,412062.0
2016-02-09 15:55:00,7.69,7.7,7.66,7.7,529488.0,7.3573,7.3668,7.3286,7.3668,529488.0
2016-02-10 09:30:00,7.83,7.88,7.81,7.82,1329792.0,7.4912,7.539,7.4721,7.4816,1329792.0
2016-02-10 09:35:00,7.82,7.85,7.8,7.82,547860.0,7.4816,7.5103,7.4625,7.4816,547860.0
2016-02-10 09:40:00,7.82,7.88,7.78,7.79,1117344.0,7.4816,7.539,7.4434,7.4529,1117344.0
2016-02-10 09:45:00,7.79,7.87,7.79,7.86,384516.0,7.4529,7.5295,7.4529,7.5199,384516.0
2016-02-10 09:50:00,7.85,7.9,7.84,7.89,502854.0,7.5103,7.5582,7.5008,7.5486,502854.0
2016-02-10 09:55:00,7.9,7.92,7.89,7.91,653238.0,7.5582,7.5773,7.5486,7.5677,653238.0
2016-02-10 10:00:00,7.91,7.93,7.9,7.91,377946.0,7.5677,7.5869,7.5582,7.5677,377946.0
2016-02-10 10:05:00,7.91,7.93,7.87,7.89,183198.0,7.5677,7.5869,7.5295,7.5486,183198.0
2016-02-10 10:10:00,7.88,7.93,7.88,7.92,489234.0,7.539,7.5869,7.539,7.5773,489234.0
2016-02-10 10:15:00,7.91,7.98,7.9,7.97,540672.0,7.5677,7.6347,7.5582,7.6251,540672.0
2016-02-10 10:20:00,7.97,7.97,7.95,7.97,252810.0,7.6251,7.6251,7.606,7.6251,252810.0
2016-02-10 10:25:00,7.98,7.98,7.94,7.94,233586.0,7.6347,7.6347,7.5964,7.5964,233586.0
2016-02-10 10:30:00,7.95,8.06,7.95,8.05,1162266.0,7.606,7.7112,7.606,7.7017,1162266.0
2016-02-10 10:35:00,8.04,8.04,7.98,8.0,1100916.0,7.6921,7.6921,7.6347,7.6538,1100916.0
2016-02-10 10:40:00,7.98,7.98,7.93,7.93,688068.0,7.6347,7.6347,7.5869,7.5869,688068.0
2016-02-10 10:45:00,7.93,7.96,7.9,7.95,333228.0,7.5869,7.6156,7.5582,7.606,333228.0
2016-02-10 10:50:00,7.96,7.96,7.88,7.91,510762.0,7.6156,7.6156,7.539,7.5677,510762.0
2016-02-10 10:55:00,7.9,7.91,7.84,7.86,676182.0,7.5582,7.5677,7.5008,7.5199,676182.0
2016-02-10 11:00:00,7.87,7.9,7.85,7.88,135762.0,7.5295,7.5582,7.5103,7.539,135762.0
2016-02-10 11:05:00,7.89,7.9,7.81,7.83,794718.0,7.5486,7.5582,7.4721,7.4912,794718.0
2016-02-10 11:10:00,7.83,7.86,7.82,7.86,315876.0,7.4912,7.5199,7.4816,7.5199,315876.0
2016-02-10 11:15:00,7.84,7.89,7.81,7.88,352134.0,7.5008,7.5486,7.4721,7.539,352134.0
2016-02-10 11:20:00,7.87,7.92,7.87,7.9,348516.0,7.5295,7.5773,7.5295,7.5582,348516.0
2016-02-10 11:25:00,7.9,7.9,7.84,7.84,611436.0,7.5582,7.5582,7.5008,7.5008,611436.0
2016-02-10 11:30:00,7.84,7.86,7.82,7.83,288330.0,7.5008,7.5199,7.4816,7.4912,288330.0
2016-02-10 11:35:00,7.83,7.83,7.78,7.78,407010.0,7.4912,7.4912,7.4434,7.4434,407010.0
2016-02-10 11:40:00,7.78,7.8,7.76,7.8,363750.0,7.4434,7.4625,7.4242,7.4625,363750.0
2016-02-10 11:45:00,7.8,7.85,7.79,7.84,301338.0,7.4625,7.5103,7.4529,7.5008,301338.0
2016-02-10 11:50:00,7.84,7.87,7.83,7.85,272718.0,7.5008,7.5295,7.4912,7.5103,272718.0
2016-02-10 11:55:00,7.86,7.88,7.86,7.86,162228.0,7.5199,7.539,7.5199,7.5199,162228.0
2016-02-10 12:00:00,7.87,7.88,7.83,7.83,172056.0,7.5295,7.539,7.4912,7.4912,172056.0
2016-02-10 12:05:00,7.83,7.86,7.81,7.85,157140.0,7.4912,7.5199,7.4721,7.5103,157140.0
2016-02-10 12:10:00,7.85,7.86,7.83,7.83,90498.0,7.5103,7.5199,7.4912,7.4912,90498.0
2016-02-10 12:15:00,7.82,7.85,7.81,7.85,125826.0,7.4816,7.5103,7.4721,7.5103,125826.0
2016-02-10 12:20:00,7.85,7.91,7.85,7.88,341418.0,7.5103,7.5677,7.5103,7.539,341418.0
2016-02-10 12:25:00,7.88,7.9,7.87,7.9,71772.0,7.539,7.5582,7.5295,7.5582,71772.0
2016-02-10 12:30:00,7.91,7.91,7.88,7.88,135990.0,7.5677,7.5677,7.539,7.539,135990.0
2016-02-10 12:35:00,7.88,7.95,7.88,7.93,491430.0,7.539,7.606,7.539,7.5869,491430.0
2016-02-10 12:40:00,7.94,7.95,7.93,7.93,374688.0,7.5964,7.606,7.5869,7.5869,374688.0
2016-02-10 12:45:00,7.92,7.93,7.91,7.93,140172.0,7.5773,7.5869,7.5677,7.5869,140172.0
2016-02-10 12:50:00,7.93,7.95,7.92,7.95,124092.0,7.5869,7.606,7.5773,7.606,124092.0
2016-02-10 12:55:00,7.93,7.98,7.9,7.97,217902.0,7.5869,7.6347,7.5582,7.6251,217902.0
2016-02-10 13:00:00,7.97,7.98,7.94,7.98,233706.0,7.6251,7.6347,7.5964,7.6347,233706.0
2016-02-10 13:05:00,7.98,7.98,7.93,7.93,296874.0,7.6347,7.6347,7.5869,7.5869,296874.0
2016-02-10 13:10:00,7.93,7.95,7.91,7.91,594504.0,7.5869,7.606,7.5677,7.5677,594504.0
2016-02-10 13:15:00,7.91,7.93,7.9,7.92,101856.0,7.5677,7.5869,7.5582,7.5773,101856.0
2016-02-10 13:20:00,7.93,7.95,7.91,7.91,90348.0,7.5869,7.606,7.5677,7.5677,90348.0
2016-02-10 13:25:00,7.91,7.92,7.87,7.89,267486.0,7.5677,7.5773,7.5295,7.5486,267486.0
2016-02-10 13:30:00,7.89,7.89,7.85,7.86,159060.0,7.5486,7.5486,7.5103,7.5199,159060.0
2016-02-10 13:35:00,7.87,7.89,7.86,7.88,71628.0,7.5295,7.5486,7.5199,7.539,71628.0
2016-02-10 13:40:00,7.88,7.92,7.88,7.92,177270.0,7.539,7.5773,7.539,7.5773,177270.0
2016-02-10 13:45:00,7.92,7.92,7.9,7.91,81762.0,7.5773,7.5773,7.5582,7.5677,81762.0
2016-02-10 13:50:00,7.91,7.91,7.87,7.87,138072.0,7.5677,7.5677,7.5295,7.5295,138072.0
2016-02-10 13:55:00,7.87,7.88,7.86,7.87,89700.0,7.5295,7.539,7.5199,7.5295,89700.0
2016-02-10 14:00:00,7.88,7.9,7.88,7.88,62700.0,7.539,7.5582,7.539,7.539,62700.0
2016-02-10 14:05:00,7.89,7.91,7.89,7.9,112812.0,7.5486,7.5677,7.5486,7.5582,112812.0
2016-02-10 14:10:00,7.9,7.92,7.9,7.91,309816.0,7.5582,7.5773,7.5582,7.5677,309816.0
2016-02-10 14:15:00,7.92,7.92,7.88,7.91,163314.0,7.5773,7.5773,7.539,7.5677,163314.0
2016-02-10 14:20:00,7.91,7.91,7.88,7.89,95712.0,7.5677,7.5677,7.539,7.5486,95712.0
2016-02-10 14:25:00,7.88,7.9,7.86,7.9,121116.0,7.539,7.5582,7.5199,7.5582,121116.0
2016-02-10 14:30:00,7.89,7.93,7.88,7.9,187926.0,7.5486,7.5869,7.539,7.5582,187926.0
2016-02-10 14:35:00,7.88,7.89,7.86,7.86,91230.0,7.539,7.5486,7.5199,7.5199,91230.0
2016-02-10 14:40:00,7.85,7.85,7.82,7.84,578178.0,7.5103,7.5103,7.4816,7.5008,578178.0
2016-02-10 14:45:00,7.84,7.85,7.81,7.82,229692.0,7.5008,7.5103,7.4721,7.4816,229692.0
2016-02-10 14:50:00,7.82,7.83,7.8,7.83,244500.0,7.4816,7.4912,7.4625,7.4912,244500.0
2016-02-10 14:55:00,7.83,7.85,7.82,7.82,162984.0,7.4912,7.5103,7.4816,7.4816,162984.0
2016-02-10 15:00:00,7.82,7.89,7.82,7.89,412644.0,7.4816,7.5486,7.4816,7.5486,412644.0
2016-02-10 15:05:00,7.9,7.91,7.86,7.86,159642.0,7.5582,7.5677,7.5199,7.5199,159642.0
2016-02-10 15:10:00,7.86,7.88,7.81,7.81,419022.0,7.5199,7.539,7.4721,7.4721,419022.0
2016-02-10 15:15:00,7.81,7.83,7.74,7.75,547212.0,7.4721,7.4912,7.4051,7.4147,547212.0
2016-02-10 15:20:00,7.75,7.8,7.75,7.79,268374.0,7.4147,7.4625,7.4147,7.4529,268374.0
2016-02-10 15:25:00,7.78,7.8,7.73,7.73,196536.0,7.4434,7.4625,7.3955,7.3955,196536.0
2016-02-10 15:30:00,7.74,7.76,7.72,7.75,373362.0,7.4051,7.4242,7.386,7.4147,373362.0
2016-02-10 15:35:00,7.75,7.75,7.68,7.69,308022.0,7.4147,7.4147,7.3477,7.3573,308022.0
2016-02-10 15:40:00,7.69,7.72,7.67,7.71,373860.0,7.3573,7.386,7.3381,7.3764,373860.0
2016-02-10 15:45:00,7.71,7.73,7.69,7.7,300288.0,7.3764,7.3955,7.3573,7.3668,300288.0
2016-02-10 15:50:00,7.7,7.7,7.66,7.68,344610.0,7.3668,7.3668,7.3286,7.3477,344610.0
2016-02-10 15:55:00,7.69,7.7,7.67,7.68,623106.0,7.3573,7.3668,7.3381,7.3477,623106.0
2016-02-11 09:30:00,7.32,7.38,7.3,7.37,1167666.0,7.0033,7.0607,6.9841,7.0511,1167666.0
2016-02-11 09:35:00,7.36,7.4,7.32,7.33,891840.0,7.0415,7.0798,7.0033,7.0128,891840.0
2016-02-11 09:40:00,7.33,7.38,7.32,7.38,490518.0,7.0128,7.0607,7.0033,7.0607,490518.0
2016-02-11 09:45:00,7.38,7.42,7.35,7.37,588450.0,7.0607,7.0989,7.032,7.0511,588450.0
2016-02-11 09:50:00,7.36,7.42,7.34,7.41,776490.0,7.0415,7.0989,7.0224,7.0894,776490.0
2016-02-11 09:55:00,7.41,7.52,7.38,7.46,1334286.0,7.0894,7.1946,7.0607,7.1372,1334286.0
2016-02-11 10:00:00,7.46,7.48,7.41,7.43,398904.0,7.1372,7.1563,7.0894,7.1085,398904.0
2016-02-11 10:05:00,7.44,7.5,7.43,7.44,275910.0,7.1181,7.1755,7.1085,7.1181,275910.0
2016-02-11 10:10:00,7.45,7.47,7.42,7.45,303612.0,7.1276,7.1468,7.0989,7.1276,303612.0
2016-02-11 10:15:00,7.45,7.45,7.4,7.42,157536.0,7.1276,7.1276,7.0798,7.0989,157536.0
2016-02-11 10:20:00,7.42,7.44,7.39,7.43,420318.0,7.0989,7.1181,7.0702,7.1085,420318.0
2016-02-11 10:25:00,7.44,7.44,7.35,7.36,523218.0,7.1181,7.1181,7.032,7.0415,523218.0
2016-02-11 10:30:00,7.36,7.4,7.35,7.4,338238.0,7.0415,7.0798,7.032,7.0798,338238.0
2016-02-11 10:35:00,7.4,7.41,7.33,7.34,351192.0,7.0798,7.0894,7.0128,7.0224,351192.0
2016-02-11 10:40:00,7.34,7.34,7.32,7.34,1253238.0,7.0224,7.0224,7.0033,7.0224,1253238.0
2016-02-11 10:45:00,7.33,7.38,7.32,7.37,219210.0,7.0128,7.0607,7.0033,7.0511,219210.0
2016-02-11 10:50:00,7.36,7.36,7.3,7.32,532368.0,7.0415,7.0415,6.9841,7.0033,532368.0
2016-02-11 10:55:00,7.31,7.35,7.29,7.31,345360.0,6.9937,7.032,6.9746,6.9937,345360.0
2016-02-11 11:00:00,7.31,7.34,7.3,7.31,141498.0,6.9937,7.0224,6.9841,6.9937,141498.0
2016-02-11 11:05:00,7.31,7.32,7.27,7.29,459384.0,6.9937,7.0033,6.9554,6.9746,459384.0
2016-02-11 11:10:00,7.3,7.31,7.26,7.27,631992.0,6.9841,6.9937,6.9459,6.9554,631992.0
2016-02-11 11:15:00,7.26,7.3,7.25,7.3,498786.0,6.9459,6.9841,6.9363,6.9841,498786.0
2016-02-11 11:20:00,7.32,7.34,7.26,7.29,619932.0,7.0033,7.0224,6.9459,6.9746,619932.0
2016-02-11 11:25:00,7.28,7.3,7.24,7.25,485706.0,6.965,6.9841,6.9267,6.9363,485706.0
2016-02-11 11:30:00,7.24,7.25,7.2,7.2,1188282.0,6.9267,6.9363,6.8885,6.8885,1188282.0
2016-02-11 11:35:00,7.2,7.27,7.2,7.27,608364.0,6.8885,6.9554,6.8885,6.9554,608364.0
2016-02-11 11:40:00,7.27,7.29,7.25,7.28,491454.0,6.9554,6.9746,6.9363,6.965,491454.0
2016-02-11 11:45:00,7.28,7.28,7.23,7.24,124140.0,6.965,6.965,6.9172,6.9267,124140.0
2016-02-11 11:50:00,7.23,7.31,7.23,7.29,287190.0,6.9172,6.9937,6.9172,6.9746,287190.0
2016-02-11 11:55:00,7.29,7.32,7.28,7.29,193254.0,6.9746,7.0033,6.965,6.9746,193254.0
2016-02-11 12:00:00,7.29,7.32,7.27,7.31,317190.0,6.9746,7.0033,6.9554,6.9937,317190.0
2016-02-11 12:05:00,7.31,7.34,7.3,7.31,375372.0,6.9937,7.0224,6.9841,6.9937,375372.0
2016-02-11 12:10:00,7.31,7.34,7.29,7.3,421494.0,6.9937,7.0224,6.9746,6.9841,421494.0
2016-02-11 12:15:00,7.3,7.3,7.24,7.26,477936.0,6.9841,6.9841,6.9267,6.9459,477936.0
2016-02-11 12:20:00,7.25,7.28,7.25,7.28,299010.0,6.9363,6.965,6.9363,6.965,299010.0
2016-02-11 12:25:00,7.28,7.32,7.27,7.28,319020.0,6.965,7.0033,6.9554,6.965,319020.0
2016-02-11 12:30:00,7.27,7.28,7.23,7.25,285408.0,6.9554,6.965,6.9172,6.9363,285408.0
2016-02-11 12:35:00,7.25,7.27,7.25,7.26,93336.0,6.9363,6.9554,6.9363,6.9459,93336.0
2016-02-11 12:40:00,7.26,7.27,7.24,7.27,107250.0,6.9459,6.9554,6.9267,6.9554,107250.0
2016-02-11 12:45:00,7.26,7.29,7.26,7.28,241566.0,6.9459,6.9746,6.9459,6.965,241566.0
2016-02-11 12:50:00,7.28,7.32,7.28,7.31,252852.0,6.965,7.0033,6.965,6.9937,252852.0
2016-02-11 12:55:00,7.31,7.35,7.3,7.34,371298.0,6.9937,7.032,6.9841,7.0224,371298.0
2016-02-11 13:00:00,7.33,7.38,7.33,7.33,744228.0,7.0128,7.0607,7.0128,7.0128,744228.0
2016-02-11 13:05:00,7.33,7.36,7.31,7.35,385140.0,7.0128,7.0415,6.9937,7.032,385140.0
2016-02-11 13:10:00,7.34,7.36,7.33,7.35,150054.0,7.0224,7.0415,7.0128,7.032,150054.0
2016-02-11 13:15:00,7.35,7.36,7.31,7.35,221856.0,7.032,7.0415,6.9937,7.032,221856.0
2016-02-11 13:20:00,7.35,7.38,7.34,7.34,264246.0,7.032,7.0607,7.0224,7.0224,264246.0
2016-02-11 13:25:00,7.34,7.36,7.33,7.33,90612.0,7.0224,7.0415,7.0128,7.0128,90612.0
2016-02-11 13:30:00,7.32,7.36,7.31,7.35,240666.0,7.0033,7.0415,6.9937,7.032,240666.0
2016-02-11 13:35:00,7.35,7.35,7.27,7.27,462162.0,7.032,7.032,6.9554,6.9554,462162.0
2016-02-11 13:40:00,7.27,7.28,7.26,7.28,209622.0,6.9554,6.965,6.9459,6.965,209622.0
2016-02-11 13:45:00,7.28,7.29,7.27,7.28,177756.0,6.965,6.9746,6.9554,6.965,177756.0
2016-02-11 13:50:00,7.29,7.29,7.28,7.28,87654.0,6.9746,6.9746,6.965,6.965,87654.0
2016-02-11 13:55:00,7.29,7.29,7.25,7.27,184326.0,6.9746,6.9746,6.9363,6.9554,184326.0
2016-02-11 14:00:00,7.27,7.28,7.26,7.27,310434.0,6.9554,6.965,6.9459,6.9554,310434.0
2016-02-11 14:05:00,7.27,7.29,7.25,7.29,187584.0,6.9554,6.9746,6.9363,6.9746,187584.0
2016-02-11 14:10:00,7.29,7.3,7.27,7.28,128340.0,6.9746,6.9841,6.9554,6.965,128340.0
2016-02-11 14:15:00,7.28,7.29,7.22,7.22,396840.0,6.965,6.9746,6.9076,6.9076,396840.0
2016-02-11 14:20:00,7.22,7.25,7.22,7.22,534180.0,6.9076,6.9363,6.9076,6.9076,534180.0
2016-02-11 14:25:00,7.22,7.24,7.19,7.2,390582.0,6.9076,6.9267,6.8789,6.8885,390582.0
2016-02-11 14:30:00,7.2,7.23,7.18,7.2,560886.0,6.8885,6.9172,6.8693,6.8885,560886.0
2016-02-11 14:35:00,7.2,7.33,7.16,7.33,2128026.0,6.8885,7.0128,6.8502,7.0128,2128026.0
2016-02-11 14:40:00,7.33,7.4,7.27,7.33,1876872.0,7.0128,7.0798,6.9554,7.0128,1876872.0
2016-02-11 14:45:00,7.33,7.43,7.31,7.42,2234910.0,7.0128,7.1085,6.9937,7.0989,2234910.0
2016-02-11 14:50:00,7.42,7.5,7.41,7.48,1879446.0,7.0989,7.1755,7.0894,7.1563,1879446.0
2016-02-11 14:55:00,7.48,7.5,7.4,7.42,1746300.0,7.1563,7.1755,7.0798,7.0989,1746300.0
2016-02-11 15:00:00,7.43,7.44,7.35,7.38,1023492.0,7.1085,7.1181,7.032,7.0607,1023492.0
2016-02-11 15:05:00,7.37,7.39,7.31,7.36,707352.0,7.0511,7.0702,6.9937,7.0415,707352.0
2016-02-11 15:10:00,7.37,7.45,7.37,7.42,697170.0,7.0511,7.1276,7.0511,7.0989,697170.0
2016-02-11 15:15:00,7.41,7.41,7.35,7.37,663546.0,7.0894,7.0894,7.032,7.0511,663546.0
2016-02-11 15:20:00,7.37,7.42,7.36,7.37,404844.0,7.0511,7.0989,7.0415,7.0511,404844.0
2016-02-11 15:25:00,7.38,7.44,7.38,7.44,363456.0,7.0607,7.1181,7.0607,7.1181,363456.0
2016-02-11 15:30:00,7.43,7.45,7.39,7.44,367590.0,7.1085,7.1276,7.0702,7.1181,367590.0
2016-02-11 15:35:00,7.45,7.51,7.44,7.51,697206.0,7.1276,7.185,7.1181,7.185,697206.0
2016-02-11 15:40:00,7.51,7.53,7.48,7.52,911784.0,7.185,7.2042,7.1563,7.1946,911784.0
2016-02-11 15:45:00,7.52,7.53,7.47,7.48,584148.0,7.1946,7.2042,7.1468,7.1563,584148.0
2016-02-11 15:50:00,7.5,7.51,7.45,7.45,750738.0,7.1755,7.185,7.1276,7.1276,750738.0
2016-02-11 15:55:00,7.45,7.47,7.39,7.4,1426494.0,7.1276,7.1468,7.0702,7.0798,1426494.0
2016-02-12 09:30:00,7.63,7.66,7.6,7.61,1771710.0,7.2999,7.3286,7.2711,7.2807,1771710.0
2016-02-12 09:35:00,7.61,7.65,7.58,7.6,493626.0,7.2807,7.319,7.252,7.2711,493626.0
2016-02-12 09:40:00,7.59,7.63,7.58,7.58,260850.0,7.2616,7.2999,7.252,7.252,260850.0
2016-02-12 09:45:00,7.58,7.59,7.56,7.57,217398.0,7.252,7.2616,7.2329,7.2424,217398.0
2016-02-12 09:50:00,7.57,7.6,7.54,7.58,1986714.0,7.2424,7.2711,7.2137,7.252,1986714.0
2016-02-12 09:55:00,7.58,7.59,7.54,7.55,505218.0,7.252,7.2616,7.2137,7.2233,505218.0
2016-02-12 10:00:00,7.55,7.56,7.51,7.56,453996.0,7.2233,7.2329,7.185,7.2329,453996.0
2016-02-12 10:05:00,7.56,7.57,7.54,7.54,428688.0,7.2329,7.2424,7.2137,7.2137,428688.0
2016-02-12 10:10:00,7.56,7.6,7.56,7.57,329340.0,7.2329,7.2711,7.2329,7.2424,329340.0
2016-02-12 10:15:00,7.57,7.63,7.56,7.62,851538.0,7.2424,7.2999,7.2329,7.2903,851538.0
2016-02-12 10:20:00,7.62,7.64,7.62,7.62,435144.0,7.2903,7.3094,7.2903,7.2903,435144.0
2016-02-12 10:25:00,7.62,7.64,7.62,7.62,183690.0,7.2903,7.3094,7.2903,7.2903,183690.0
2016-02-12 10:30:00,7.62,7.66,7.62,7.65,580014.0,7.2903,7.3286,7.2903,7.319,580014.0
2016-02-12 10:35:00,7.65,7.65,7.61,7.63,180366.0,7.319,7.319,7.2807,7.2999,180366.0
2016-02-12 10:40:00,7.63,7.64,7.61,7.61,161124.0,7.2999,7.3094,7.2807,7.2807,161124.0
2016-02-12 10:45:00,7.61,7.62,7.6,7.61,92928.0,7.2807,7.2903,7.2711,7.2807,92928.0
2016-02-12 10:50:00,7.62,7.64,7.62,7.62,117462.0,7.2903,7.3094,7.2903,7.2903,117462.0
2016-02-12 10:55:00,7.63,7.63,7.59,7.61,95730.0,7.2999,7.2999,7.2616,7.2807,95730.0
2016-02-12 11:00:00,7.61,7.64,7.61,7.62,140718.0,7.2807,7.3094,7.2807,7.2903,140718.0
2016-02-12 11:05:00,7.61,7.66,7.61,7.66,234798.0,7.2807,7.3286,7.2807,7.3286,234798.0
2016-02-12 11:10:00,7.66,7.72,7.65,7.72,734934.0,7.3286,7.386,7.319,7.386,734934.0
2016-02-12 11:15:00,7.72,7.74,7.71,7.72,570642.0,7.386,7.4051,7.3764,7.386,570642.0
2016-02-12 11:20:00,7.72,7.73,7.71,7.73,166560.0,7.386,7.3955,7.3764,7.3955,166560.0
2016-02-12 11:25:00,7.73,7.76,7.73,7.75,227856.0,7.3955,7.4242,7.3955,7.4147,227856.0
2016-02-12 11:30:00,7.75,7.78,7.75,7.77,202440.0,7.4147,7.4434,7.4147,7.4338,202440.0
2016-02-12 11:35:00,7.77,7.77,7.74,7.74,312924.0,7.4338,7.4338,7.4051,7.4051,312924.0
2016-02-12 11:40:00,7.75,7.75,7.73,7.73,231756.0,7.4147,7.4147,7.3955,7.3955,231756.0
2016-02-12 11:45:00,7.73,7.77,7.73,7.76,165660.0,7.3955,7.4338,7.3955,7.4242,165660.0
2016-02-12 11:50:00,7.75,7.76,7.72,7.72,373920.0,7.4147,7.4242,7.386,7.386,373920.0
2016-02-12 11:55:00,7.72,7.72,7.71,7.72,260748.0,7.386,7.386,7.3764,7.386,260748.0
2016-02-12 12:00:00,7.72,7.73,7.71,7.71,245712.0,7.386,7.3955,7.3764,7.3764,245712.0
2016-02-12 12:05:00,7.72,7.73,7.72,7.72,148962.0,7.386,7.3955,7.386,7.386,148962.0
2016-02-12 12:10:00,7.72,7.75,7.71,7.74,84294.0,7.386,7.4147,7.3764,7.4051,84294.0
2016-02-12 12:15:00,7.74,7.75,7.72,7.73,150762.0,7.4051,7.4147,7.386,7.3955,150762.0
2016-02-12 12:20:00,7.73,7.75,7.72,7.73,121146.0,7.3955,7.4147,7.386,7.3955,121146.0
2016-02-12 12:25:00,7.74,7.76,7.74,7.75,261486.0,7.4051,7.4242,7.4051,7.4147,261486.0
2016-02-12 12:30:00,7.75,7.75,7.73,7.74,71970.0,7.4147,7.4147,7.3955,7.4051,71970.0
2016-02-12 12:35:00,7.74,7.76,7.73,7.76,80892.0,7.4051,7.4242,7.3955,7.4242,80892.0
2016-02-12 12:40:00,7.76,7.76,7.74,7.76,68604.0,7.4242,7.4242,7.4051,7.4242,68604.0
2016-02-12 12:45:00,7.76,7.76,7.74,7.74,132000.0,7.4242,7.4242,7.4051,7.4051,132000.0
2016-02-12 12:50:00,7.74,7.75,7.73,7.75,97620.0,7.4051,7.4147,7.3955,7.4147,97620.0
2016-02-12 12:55:00,7.75,7.75,7.72,7.72,43440.0,7.4147,7.4147,7.386,7.386,43440.0
2016-02-12 13:00:00,7.73,7.74,7.72,7.73,120156.0,7.3955,7.4051,7.386,7.3955,120156.0
2016-02-12 13:05:00,7.72,7.72,7.68,7.7,130278.0,7.386,7.386,7.3477,7.3668,130278.0
2016-02-12 13:10:00,7.69,7.71,7.68,7.69,229326.0,7.3573,7.3764,7.3477,7.3573,229326.0
2016-02-12 13:15:00,7.69,7.69,7.66,7.67,297810.0,7.3573,7.3573,7.3286,7.3381,297810.0
2016-02-12 13:20:00,7.68,7.68,7.66,7.66,43866.0,7.3477,7.3477,7.3286,7.3286,43866.0
2016-02-12 13:25:00,7.66,7.69,7.66,7.69,163500.0,7.3286,7.3573,7.3286,7.3573,163500.0
2016-02-12 13:30:00,7.69,7.7,7.68,7.7,182970.0,7.3573,7.3668,7.3477,7.3668,182970.0
2016-02-12 13:35:00,7.71,7.72,7.7,7.7,116244.0,7.3764,7.386,7.3668,7.3668,116244.0
2016-02-12 13:40:00,7.7,7.71,7.68,7.71,107802.0,7.3668,7.3764,7.3477,7.3764,107802.0
2016-02-12 13:45:00,7.71,7.72,7.7,7.72,31080.0,7.3764,7.386,7.3668,7.386,31080.0
2016-02-12 13:50:00,7.72,7.72,7.7,7.7,46554.0,7.386,7.386,7.3668,7.3668,46554.0
2016-02-12 13:55:00,7.71,7.71,7.69,7.7,85128.0,7.3764,7.3764,7.3573,7.3668,85128.0
2016-02-12 14:00:00,7.7,7.71,7.69,7.71,76290.0,7.3668,7.3764,7.3573,7.3764,76290.0
2016-02-12 14:05:00,7.7,7.75,7.7,7.75,314670.0,7.3668,7.4147,7.3668,7.4147,314670.0
2016-02-12 14:10:00,7.75,7.76,7.73,7.75,153864.0,7.4147,7.4242,7.3955,7.4147,153864.0
2016-02-12 14:15:00,7.75,7.78,7.74,7.74,611790.0,7.4147,7.4434,7.4051,7.4051,611790.0
2016-02-12 14:20:00,7.74,7.76,7.73,7.76,187950.0,7.4051,7.4242,7.3955,7.4242,187950.0
2016-02-12 14:25:00,7.75,7.79,7.75,7.77,192078.0,7.4147,7.4529,7.4147,7.4338,192078.0
2016-02-12 14:30:00,7.77,7.78,7.76,7.77,312000.0,7.4338,7.4434,7.4242,7.4338,312000.0
2016-02-12 14:35:00,7.77,7.77,7.76,7.76,219294.0,7.4338,7.4338,7.4242,7.4242,219294.0
2016-02-12 14:40:00,7.76,7.79,7.76,7.79,114000.0,7.4242,7.4529,7.4242,7.4529,114000.0
2016-02-12 14:45:00,7.79,7.8,7.77,7.78,372642.0,7.4529,7.4625,7.4338,7.4434,372642.0
2016-02-12 14:50:00,7.78,7.8,7.78,7.79,85920.0,7.4434,7.4625,7.4434,7.4529,85920.0
2016-02-12 14:55:00,7.79,7.8,7.78,7.79,105402.0,7.4529,7.4625,7.4434,7.4529,105402.0
2016-02-12 15:00:00,7.78,7.79,7.77,7.79,262626.0,7.4434,7.4529,7.4338,7.4529,262626.0
2016-02-12 15:05:00,7.79,7.82,7.79,7.8,128706.0,7.4529,7.4816,7.4529,7.4625,128706.0
2016-02-12 15:10:00,7.8,7.82,7.8,7.81,276786.0,7.4625,7.4816,7.4625,7.4721,276786.0
2016-02-12 15:15:00,7.82,7.83,7.81,7.83,222762.0,7.4816,7.4912,7.4721,7.4912,222762.0
2016-02-12 15:20:00,7.83,7.84,7.82,7.82,240666.0,7.4912,7.5008,7.4816,7.4816,240666.0
2016-02-12 15:25:00,7.82,7.84,7.8,7.84,401010.0,7.4816,7.5008,7.4625,7.5008,401010.0
2016-02-12 15:30:00,7.83,7.83,7.78,7.78,144354.0,7.4912,7.4912,7.4434,7.4434,144354.0
2016-02-12 15:35:00,7.79,7.79,7.77,7.78,160518.0,7.4529,7.4529,7.4338,7.4434,160518.0
2016-02-12 15:40:00,7.77,7.81,7.77,7.81,201726.0,7.4338,7.4721,7.4338,7.4721,201726.0
2016-02-12 15:45:00,7.81,7.84,7.81,7.82,469614.0,7.4721,7.5008,7.4721,7.4816,469614.0
2016-02-12 15:50:00,7.82,7.83,7.8,7.82,234840.0,7.4816,7.4912,7.4625,7.4816,234840.0
2016-02-12 15:55:00,7.82,7.84,7.81,7.84,715518.0,7.4816,7.5008,7.4721,7.5008,715518.0
2016-02-16 09:30:00,8.12,8.14,8.08,8.09,1384704.0,7.7686,7.7878,7.7304,7.7399,1384704.0
2016-02-16 09:35:00,8.09,8.13,8.08,8.08,639852.0,7.7399,7.7782,7.7304,7.7304,639852.0
2016-02-16 09:40:00,8.08,8.13,8.08,8.12,489360.0,7.7304,7.7782,7.7304,7.7686,489360.0
2016-02-16 09:45:00,8.12,8.13,8.07,8.08,348534.0,7.7686,7.7782,7.7208,7.7304,348534.0
2016-02-16 09:50:00,8.08,8.08,8.04,8.04,284568.0,7.7304,7.7304,7.6921,7.6921,284568.0
2016-02-16 09:55:00,8.05,8.06,8.03,8.05,340032.0,7.7017,7.7112,7.6825,7.7017,340032.0
2016-02-16 10:00:00,8.05,8.08,8.01,8.02,304734.0,7.7017,7.7304,7.6634,7.673,304734.0
2016-02-16 10:05:00,8.01,8.02,7.99,8.01,624540.0,7.6634,7.673,7.6443,7.6634,624540.0
2016-02-16 10:10:00,8.0,8.04,7.99,8.04,366198.0,7.6538,7.6921,7.6443,7.6921,366198.0
2016-02-16 10:15:00,8.03,8.06,8.03,8.04,450576.0,7.6825,7.7112,7.6825,7.6921,450576.0
2016-02-16 10:20:00,8.03,8.06,8.03,8.04,255360.0,7.6825,7.7112,7.6825,7.6921,255360.0
2016-02-16 10:25:00,8.05,8.05,8.02,8.03,86778.0,7.7017,7.7017,7.673,7.6825,86778.0
2016-02-16 10:30:00,8.03,8.07,8.01,8.06,262410.0,7.6825,7.7208,7.6634,7.7112,262410.0
2016-02-16 10:35:00,8.06,8.07,8.05,8.06,139134.0,7.7112,7.7208,7.7017,7.7112,139134.0
2016-02-16 10:40:00,8.06,8.09,8.05,8.08,205044.0,7.7112,7.7399,7.7017,7.7304,205044.0
2016-02-16 10:45:00,8.08,8.09,8.07,8.07,170046.0,7.7304,7.7399,7.7208,7.7208,170046.0
2016-02-16 10:50:00,8.07,8.07,8.03,8.04,210396.0,7.7208,7.7208,7.6825,7.6921,210396.0
2016-02-16 10:55:00,8.04,8.04,8.01,8.03,97242.0,7.6921,7.6921,7.6634,7.6825,97242.0
2016-02-16 11:00:00,8.02,8.04,8.02,8.03,131580.0,7.673,7.6921,7.673,7.6825,131580.0
2016-02-16 11:05:00,8.02,8.02,7.97,7.99,770916.0,7.673,7.673,7.6251,7.6443,770916.0
2016-02-16 11:10:00,7.98,7.99,7.97,7.98,179964.0,7.6347,7.6443,7.6251,7.6347,179964.0
2016-02-16 11:15:00,7.99,8.02,7.98,8.02,188526.0,7.6443,7.673,7.6347,7.673,188526.0
2016-02-16 11:20:00,8.02,8.03,8.02,8.02,204570.0,7.673,7.6825,7.673,7.673,204570.0
2016-02-16 11:25:00,8.03,8.03,8.02,8.03,45066.0,7.6825,7.6825,7.673,7.6825,45066.0
2016-02-16 11:30:00,8.04,8.07,8.03,8.06,296976.0,7.6921,7.7208,7.6825,7.7112,296976.0
2016-02-16 11:35:00,8.06,8.08,8.06,8.07,132960.0,7.7112,7.7304,7.7112,7.7208,132960.0
2016-02-16 11:40:00,8.07,8.08,8.06,8.08,116394.0,7.7208,7.7304,7.7112,7.7304,116394.0
2016-02-16 11:45:00,8.07,8.08,8.07,8.08,73164.0,7.7208,7.7304,7.7208,7.7304,73164.0
2016-02-16 11:50:00,8.08,8.1,8.07,8.1,307200.0,7.7304,7.7495,7.7208,7.7495,307200.0
2016-02-16 11:55:00,8.1,8.13,8.09,8.13,249456.0,7.7495,7.7782,7.7399,7.7782,249456.0
2016-02-16 12:00:00,8.13,8.17,8.12,8.15,626364.0,7.7782,7.8165,7.7686,7.7974,626364.0
2016-02-16 12:05:00,8.15,8.16,8.13,8.14,374202.0,7.7974,7.8069,7.7782,7.7878,374202.0
2016-02-16 12:10:00,8.14,8.15,8.13,8.13,94992.0,7.7878,7.7974,7.7782,7.7782,94992.0
2016-02-16 12:15:00,8.14,8.15,8.13,8.14,49452.0,7.7878,7.7974,7.7782,7.7878,49452.0
2016-02-16 12:20:00,8.14,8.15,8.13,8.15,167220.0,7.7878,7.7974,7.7782,7.7974,167220.0
2016-02-16 12:25:00,8.15,8.16,8.14,8.15,207306.0,7.7974,7.8069,7.7878,7.7974,207306.0
2016-02-16 12:30:00,8.15,8.16,8.14,8.15,58302.0,7.7974,7.8069,7.7878,7.7974,58302.0
2016-02-16 12:35:00,8.15,8.15,8.13,8.13,77844.0,7.7974,7.7974,7.7782,7.7782,77844.0
2016-02-16 12:40:00,8.13,8.13,8.12,8.13,75726.0,7.7782,7.7782,7.7686,7.7782,75726.0
2016-02-16 12:45:00,8.12,8.15,8.12,8.14,40200.0,7.7686,7.7974,7.7686,7.7878,40200.0
2016-02-16 12:50:00,8.14,8.18,8.13,8.18,944592.0,7.7878,7.8261,7.7782,7.8261,944592.0
2016-02-16 12:55:00,8.18,8.2,8.17,8.19,742494.0,7.8261,7.8452,7.8165,7.8356,742494.0
2016-02-16 13:00:00,8.19,8.21,8.19,8.21,148068.0,7.8356,7.8548,7.8356,7.8548,148068.0
2016-02-16 13:05:00,8.2,8.22,8.19,8.21,226638.0,7.8452,7.8643,7.8356,7.8548,226638.0
2016-02-16 13:10:00,8.21,8.22,8.21,8.21,94734.0,7.8548,7.8643,7.8548,7.8548,94734.0
2016-02-16 13:15:00,8.22,8.23,8.21,8.23,204096.0,7.8643,7.8739,7.8548,7.8739,204096.0
2016-02-16 13:20:00,8.23,8.23,8.2,8.21,203502.0,7.8739,7.8739,7.8452,7.8548,203502.0
2016-02-16 13:25:00,8.21,8.22,8.2,8.2,197442.0,7.8548,7.8643,7.8452,7.8452,197442.0
2016-02-16 13:30:00,8.2,8.2,8.18,8.19,77520.0,7.8452,7.8452,7.8261,7.8356,77520.0
2016-02-16 13:35:00,8.19,8.2,8.18,8.18,181842.0,7.8356,7.8452,7.8261,7.8261,181842.0
2016-02-16 13:40:00,8.18,8.2,8.18,8.19,94800.0,7.8261,7.8452,7.8261,7.8356,94800.0
2016-02-16 13:45:00,8.18,8.18,8.17,8.18,65004.0,7.8261,7.8261,7.8165,7.8261,65004.0
2016-02-16 13:50:00,8.18,8.2,8.18,8.2,78150.0,7.8261,7.8452,7.8261,7.8452,78150.0
2016-02-16 13:55:00,8.19,8.21,8.19,8.2,47040.0,7.8356,7.8548,7.8356,7.8452,47040.0
2016-02-16 14:00:00,8.2,8.22,8.2,8.22,175392.0,7.8452,7.8643,7.8452,7.8643,175392.0
2016-02-16 14:05:00,8.22,8.22,8.19,8.2,209370.0,7.8643,7.8643,7.8356,7.8452,209370.0
2016-02-16 14:10:00,8.2,8.23,8.2,8.22,181866.0,7.8452,7.8739,7.8452,7.8643,181866.0
2016-02-16 14:15:00,8.21,8.22,8.2,8.21,138510.0,7.8548,7.8643,7.8452,7.8548,138510.0
2016-02-16 14:20:00,8.21,8.22,8.21,8.22,77454.0,7.8548,7.8643,7.8548,7.8643,77454.0
2016-02-16 14:25:00,8.22,8.23,8.19,8.23,345588.0,7.8643,7.8739,7.8356,7.8739,345588.0
2016-02-16 14:30:00,8.23,8.24,8.21,8.22,237600.0,7.8739,7.8835,7.8548,7.8643,237600.0
2016-02-16 14:35:00,8.22,8.23,8.19,8.2,126846.0,7.8643,7.8739,7.8356,7.8452,126846.0
2016-02-16 14:40:00,8.2,8.22,8.2,8.21,231708.0,7.8452,7.8643,7.8452,7.8548,231708.0
2016-02-16 14:45:00,8.21,8.21,8.19,8.2,184200.0,7.8548,7.8548,7.8356,7.8452,184200.0
2016-02-16 14:50:00,8.2,8.2,8.18,8.18,226788.0,7.8452,7.8452,7.8261,7.8261,226788.0
2016-02-16 14:55:00,8.19,8.2,8.19,8.2,26700.0,7.8356,7.8452,7.8356,7.8452,26700.0
2016-02-16 15:00:00,8.19,8.2,8.19,8.19,158334.0,7.8356,7.8452,7.8356,7.8356,158334.0
2016-02-16 15:05:00,8.2,8.2,8.17,8.17,353400.0,7.8452,7.8452,7.8165,7.8165,353400.0
2016-02-16 15:10:00,8.17,8.19,8.16,8.19,768600.0,7.8165,7.8356,7.8069,7.8356,768600.0
2016-02-16 15:15:00,8.2,8.21,8.2,8.2,239574.0,7.8452,7.8548,7.8452,7.8452,239574.0
2016-02-16 15:20:00,8.2,8.21,8.2,8.2,116958.0,7.8452,7.8548,7.8452,7.8452,116958.0
2016-02-16 15:25:00,8.2,8.22,8.2,8.22,420312.0,7.8452,7.8643,7.8452,7.8643,420312.0
2016-02-16 15:30:00,8.22,8.22,8.2,8.21,181872.0,7.8643,7.8643,7.8452,7.8548,181872.0
2016-02-16 15:35:00,8.21,8.21,8.19,8.19,242442.0,7.8548,7.8548,7.8356,7.8356,242442.0
2016-02-16 15:40:00,8.2,8.21,8.17,8.21,402150.0,7.8452,7.8548,7.8165,7.8548,402150.0
2016-02-16 15:45:00,8.2,8.2,8.16,8.17,679566.0,7.8452,7.8452,7.8069,7.8165,679566.0
2016-02-16 15:50:00,8.18,8.22,8.17,8.22,529212.0,7.8261,7.8643,7.8165,7.8643,529212.0
2016-02-16 15:55:00,8.21,8.23,8.2,8.23,1005006.0,7.8548,7.8739,7.8452,7.8739,1005006.0
2016-02-17 09:30:00,8.41,8.45,8.4,8.44,1642836.0,8.0461,8.0844,8.0365,8.0748,1642836.0
2016-02-17 09:35:00,8.45,8.47,8.43,8.45,555360.0,8.0844,8.1035,8.0652,8.0844,555360.0
2016-02-17 09:40:00,8.46,8.49,8.41,8.42,494568.0,8.0939,8.1226,8.0461,8.0557,494568.0
2016-02-17 09:45:00,8.42,8.42,8.4,8.4,632376.0,8.0557,8.0557,8.0365,8.0365,632376.0
2016-02-17 09:50:00,8.41,8.45,8.4,8.44,1125402.0,8.0461,8.0844,8.0365,8.0748,1125402.0
2016-02-17 09:55:00,8.44,8.47,8.44,8.45,322338.0,8.0748,8.1035,8.0748,8.0844,322338.0
2016-02-17 10:00:00,8.46,8.49,8.46,8.47,280476.0,8.0939,8.1226,8.0939,8.1035,280476.0
2016-02-17 10:05:00,8.48,8.51,8.48,8.5,602754.0,8.1131,8.1418,8.1131,8.1322,602754.0
2016-02-17 10:10:00,8.5,8.53,8.5,8.53,821430.0,8.1322,8.1609,8.1322,8.1609,821430.0
2016-02-17 10:15:00,8.53,8.54,8.51,8.54,359628.0,8.1609,8.1705,8.1418,8.1705,359628.0
2016-02-17 10:20:00,8.54,8.55,8.53,8.54,323814.0,8.1705,8.18,8.1609,8.1705,323814.0
2016-02-17 10:25:00,8.55,8.58,8.53,8.58,180924.0,8.18,8.2087,8.1609,8.2087,180924.0
2016-02-17 10:30:00,8.58,8.58,8.56,8.56,287052.0,8.2087,8.2087,8.1896,8.1896,287052.0
2016-02-17 10:35:00,8.56,8.58,8.54,8.55,1199334.0,8.1896,8.2087,8.1705,8.18,1199334.0
2016-02-17 10:40:00,8.55,8.58,8.54,8.57,228876.0,8.18,8.2087,8.1705,8.1992,228876.0
2016-02-17 10:45:00,8.57,8.59,8.56,8.59,259830.0,8.1992,8.2183,8.1896,8.2183,259830.0
2016-02-17 10:50:00,8.59,8.6,8.58,8.59,382506.0,8.2183,8.2279,8.2087,8.2183,382506.0
2016-02-17 10:55:00,8.59,8.61,8.59,8.59,292140.0,8.2183,8.2374,8.2183,8.2183,292140.0
2016-02-17 11:00:00,8.59,8.6,8.58,8.6,96996.0,8.2183,8.2279,8.2087,8.2279,96996.0
2016-02-17 11:05:00,8.6,8.61,8.58,8.58,313956.0,8.2279,8.2374,8.2087,8.2087,313956.0
2016-02-17 11:10:00,8.59,8.59,8.56,8.57,208560.0,8.2183,8.2183,8.1896,8.1992,208560.0
2016-02-17 11:15:00,8.57,8.58,8.56,8.57,82674.0,8.1992,8.2087,8.1896,8.1992,82674.0
2016-02-17 11:20:00,8.57,8.58,8.56,8.57,68874.0,8.1992,8.2087,8.1896,8.1992,68874.0
2016-02-17 11:25:00,8.58,8.6,8.57,8.59,178902.0,8.2087,8.2279,8.1992,8.2183,178902.0
2016-02-17 11:30:00,8.59,8.61,8.59,8.61,380634.0,8.2183,8.2374,8.2183,8.2374,380634.0
2016-02-17 11:35:00,8.6,8.6,8.58,8.59,108390.0,8.2279,8.2279,8.2087,8.2183,108390.0
2016-02-17 11:40:00,8.6,8.6,8.58,8.59,390504.0,8.2279,8.2279,8.2087,8.2183,390504.0
2016-02-17 11:45:00,8.58,8.58,8.56,8.57,73674.0,8.2087,8.2087,8.1896,8.1992,73674.0
2016-02-17 11:50:00,8.57,8.59,8.57,8.58,183846.0,8.1992,8.2183,8.1992,8.2087,183846.0
2016-02-17 11:55:00,8.58,8.59,8.56,8.59,180138.0,8.2087,8.2183,8.1896,8.2183,180138.0
2016-02-17 12:00:00,8.59,8.6,8.58,8.58,493764.0,8.2183,8.2279,8.2087,8.2087,493764.0
2016-02-17 12:05:00,8.58,8.6,8.58,8.6,108744.0,8.2087,8.2279,8.2087,8.2279,108744.0
2016-02-17 12:10:00,8.59,8.6,8.58,8.6,57210.0,8.2183,8.2279,8.2087,8.2279,57210.0
2016-02-17 12:15:00,8.6,8.61,8.59,8.61,50334.0,8.2279,8.2374,8.2183,8.2374,50334.0
2016-02-17 12:20:00,8.61,8.62,8.6,8.62,430554.0,8.2374,8.247,8.2279,8.247,430554.0
2016-02-17 12:25:00,8.62,8.63,8.62,8.62,205650.0,8.247,8.2566,8.247,8.247,205650.0
2016-02-17 12:30:00,8.63,8.66,8.63,8.66,533652.0,8.2566,8.2853,8.2566,8.2853,533652.0
2016-02-17 12:35:00,8.65,8.66,8.65,8.65,267618.0,8.2757,8.2853,8.2757,8.2757,267618.0
2016-02-17 12:40:00,8.65,8.65,8.63,8.64,81852.0,8.2757,8.2757,8.2566,8.2661,81852.0
2016-02-17 12:45:00,8.63,8.65,8.63,8.63,91254.0,8.2566,8.2757,8.2566,8.2566,91254.0
2016-02-17 12:50:00,8.63,8.65,8.63,8.65,194286.0,8.2566,8.2757,8.2566,8.2757,194286.0
2016-02-17 12:55:00,8.65,8.65,8.63,8.64,349008.0,8.2757,8.2757,8.2566,8.2661,349008.0
2016-02-17 13:00:00,8.63,8.65,8.63,8.64,71652.0,8.2566,8.2757,8.2566,8.2661,71652.0
2016-02-17 13:05:00,8.64,8.65,8.64,8.65,93000.0,8.2661,8.2757,8.2661,8.2757,93000.0
2016-02-17 13:10:00,8.65,8.65,8.64,8.64,83340.0,8.2757,8.2757,8.2661,8.2661,83340.0
2016-02-17 13:15:00,8.64,8.65,8.64,8.65,62484.0,8.2661,8.2757,8.2661,8.2757,62484.0
2016-02-17 13:20:00,8.65,8.65,8.64,8.64,46398.0,8.2757,8.2757,8.2661,8.2661,46398.0
2016-02-17 13:25:00,8.64,8.65,8.63,8.64,123978.0,8.2661,8.2757,8.2566,8.2661,123978.0
2016-02-17 13:30:00,8.65,8.65,8.62,8.63,232680.0,8.2757,8.2757,8.247,8.2566,232680.0
2016-02-17 13:35:00,8.63,8.63,8.6,8.6,316506.0,8.2566,8.2566,8.2279,8.2279,316506.0
2016-02-17 13:40:00,8.6,8.61,8.6,8.61,341664.0,8.2279,8.2374,8.2279,8.2374,341664.0
2016-02-17 13:45:00,8.61,8.61,8.6,8.61,316728.0,8.2374,8.2374,8.2279,8.2374,316728.0
2016-02-17 13:50:00,8.6,8.61,8.6,8.61,313512.0,8.2279,8.2374,8.2279,8.2374,313512.0
2016-02-17 13:55:00,8.61,8.61,8.6,8.6,265512.0,8.2374,8.2374,8.2279,8.2279,265512.0
2016-02-17 14:00:00,8.6,8.63,8.59,8.62,498498.0,8.2279,8.2566,8.2183,8.247,498498.0
2016-02-17 14:05:00,8.63,8.67,8.62,8.65,911664.0,8.2566,8.2949,8.247,8.2757,911664.0
2016-02-17 14:10:00,8.66,8.66,8.65,8.66,261096.0,8.2853,8.2853,8.2757,8.2853,261096.0
2016-02-17 14:15:00,8.66,8.69,8.65,8.68,604110.0,8.2853,8.314,8.2757,8.3044,604110.0
2016-02-17 14:20:00,8.68,8.7,8.68,8.68,437214.0,8.3044,8.3236,8.3044,8.3044,437214.0
2016-02-17 14:25:00,8.68,8.68,8.66,8.66,366984.0,8.3044,8.3044,8.2853,8.2853,366984.0
2016-02-17 14:30:00,8.66,8.68,8.65,8.65,546690.0,8.2853,8.3044,8.2757,8.2757,546690.0
2016-02-17 14:35:00,8.65,8.66,8.65,8.65,89730.0,8.2757,8.2853,8.2757,8.2757,89730.0
2016-02-17 14:40:00,8.65,8.68,8.65,8.67,241224.0,8.2757,8.3044,8.2757,8.2949,241224.0
2016-02-17 14:45:00,8.68,8.68,8.65,8.65,107730.0,8.3044,8.3044,8.2757,8.2757,107730.0
2016-02-17 14:50:00,8.65,8.65,8.61,8.63,525570.0,8.2757,8.2757,8.2374,8.2566,525570.0
2016-02-17 14:55:00,8.62,8.63,8.61,8.62,99846.0,8.247,8.2566,8.2374,8.247,99846.0
2016-02-17 15:00:00,8.62,8.63,8.62,8.62,135660.0,8.247,8.2566,8.247,8.247,135660.0
2016-02-17 15:05:00,8.63,8.64,8.63,8.64,165864.0,8.2566,8.2661,8.2566,8.2661,165864.0
2016-02-17 15:10:00,8.63,8.65,8.63,8.65,77736.0,8.2566,8.2757,8.2566,8.2757,77736.0
2016-02-17 15:15:00,8.65,8.66,8.64,8.65,207666.0,8.2757,8.2853,8.2661,8.2757,207666.0
2016-02-17 15:20:00,8.65,8.65,8.61,8.61,160410.0,8.2757,8.2757,8.2374,8.2374,160410.0
2016-02-17 15:25:00,8.61,8.63,8.6,8.63,132876.0,8.2374,8.2566,8.2279,8.2566,132876.0
2016-02-17 15:30:00,8.62,8.63,8.61,8.62,161940.0,8.247,8.2566,8.2374,8.247,161940.0
2016-02-17 15:35:00,8.62,8.64,8.59,8.64,516714.0,8.247,8.2661,8.2183,8.2661,516714.0
2016-02-17 15:40:00,8.65,8.65,8.64,8.64,154692.0,8.2757,8.2757,8.2661,8.2661,154692.0
2016-02-17 15:45:00,8.64,8.65,8.63,8.63,234528.0,8.2661,8.2757,8.2566,8.2566,234528.0
2016-02-17 15:50:00,8.64,8.65,8.62,8.64,403194.0,8.2661,8.2757,8.247,8.2661,403194.0
2016-02-17 15:55:00,8.64,8.65,8.63,8.64,1039560.0,8.2661,8.2757,8.2566,8.2661,1039560.0
2016-02-18 09:30:00,8.68,8.69,8.62,8.63,678366.0,8.3044,8.314,8.247,8.2566,678366.0
2016-02-18 09:35:00,8.62,8.62,8.59,8.6,471408.0,8.247,8.247,8.2183,8.2279,471408.0
2016-02-18 09:40:00,8.61,8.62,8.58,8.58,587844.0,8.2374,8.247,8.2087,8.2087,587844.0
2016-02-18 09:45:00,8.58,8.61,8.58,8.6,304956.0,8.2087,8.2374,8.2087,8.2279,304956.0
2016-02-18 09:50:00,8.59,8.64,8.59,8.63,563664.0,8.2183,8.2661,8.2183,8.2566,563664.0
2016-02-18 09:55:00,8.62,8.63,8.6,8.61,170478.0,8.247,8.2566,8.2279,8.2374,170478.0
2016-02-18 10:00:00,8.61,8.65,8.58,8.65,413520.0,8.2374,8.2757,8.2087,8.2757,413520.0
2016-02-18 10:05:00,8.64,8.64,8.58,8.59,149706.0,8.2661,8.2661,8.2087,8.2183,149706.0
2016-02-18 10:10:00,8.59,8.62,8.59,8.62,73704.0,8.2183,8.247,8.2183,8.247,73704.0
2016-02-18 10:15:00,8.63,8.63,8.6,8.61,381822.0,8.2566,8.2566,8.2279,8.2374,381822.0
2016-02-18 10:20:00,8.61,8.62,8.59,8.62,291846.0,8.2374,8.247,8.2183,8.247,291846.0
2016-02-18 10:25:00,8.62,8.65,8.62,8.65,702960.0,8.247,8.2757,8.247,8.2757,702960.0
2016-02-18 10:30:00,8.65,8.65,8.62,8.63,161040.0,8.2757,8.2757,8.247,8.2566,161040.0
2016-02-18 10:35:00,8.62,8.63,8.61,8.62,42492.0,8.247,8.2566,8.2374,8.247,42492.0
2016-02-18 10:40:00,8.61,8.61,8.59,8.61,132822.0,8.2374,8.2374,8.2183,8.2374,132822.0
2016-02-18 10:45:00,8.6,8.62,8.57,8.58,147702.0,8.2279,8.247,8.1992,8.2087,147702.0
2016-02-18 10:50:00,8.58,8.6,8.58,8.6,68706.0,8.2087,8.2279,8.2087,8.2279,68706.0
2016-02-18 10:55:00,8.59,8.61,8.58,8.58,83184.0,8.2183,8.2374,8.2087,8.2087,83184.0
2016-02-18 11:00:00,8.58,8.58,8.53,8.54,1305348.0,8.2087,8.2087,8.1609,8.1705,1305348.0
2016-02-18 11:05:00,8.54,8.56,8.51,8.52,744438.0,8.1705,8.1896,8.1418,8.1513,744438.0
2016-02-18 11:10:00,8.52,8.55,8.52,8.55,145650.0,8.1513,8.18,8.1513,8.18,145650.0
2016-02-18 11:15:00,8.55,8.56,8.53,8.53,219324.0,8.18,8.1896,8.1609,8.1609,219324.0
2016-02-18 11:20:00,8.53,8.53,8.5,8.5,335196.0,8.1609,8.1609,8.1322,8.1322,335196.0
2016-02-18 11:25:00,8.51,8.55,8.51,8.55,626706.0,8.1418,8.18,8.1418,8.18,626706.0
2016-02-18 11:30:00,8.55,8.56,8.54,8.56,113160.0,8.18,8.1896,8.1705,8.1896,113160.0
2016-02-18 11:35:00,8.55,8.58,8.54,8.57,132456.0,8.18,8.2087,8.1705,8.1992,132456.0
2016-02-18 11:40:00,8.57,8.58,8.56,8.56,90942.0,8.1992,8.2087,8.1896,8.1896,90942.0
2016-02-18 11:45:00,8.56,8.57,8.54,8.56,27738.0,8.1896,8.1992,8.1705,8.1896,27738.0
2016-02-18 11:50:00,8.55,8.57,8.55,8.57,96000.0,8.18,8.1992,8.18,8.1992,96000.0
2016-02-18 11:55:00,8.56,8.61,8.56,8.61,112146.0,8.1896,8.2374,8.1896,8.2374,112146.0
2016-02-18 12:00:00,8.61,8.62,8.59,8.61,188526.0,8.2374,8.247,8.2183,8.2374,188526.0
2016-02-18 12:05:00,8.6,8.61,8.59,8.6,92526.0,8.2279,8.2374,8.2183,8.2279,92526.0
2016-02-18 12:10:00,8.6,8.61,8.59,8.59,49800.0,8.2279,8.2374,8.2183,8.2183,49800.0
2016-02-18 12:15:00,8.59,8.6,8.58,8.59,74040.0,8.2183,8.2279,8.2087,8.2183,74040.0
2016-02-18 12:20:00,8.59,8.6,8.59,8.6,21360.0,8.2183,8.2279,8.2183,8.2279,21360.0
2016-02-18 12:25:00,8.6,8.63,8.6,8.61,108276.0,8.2279,8.2566,8.2279,8.2374,108276.0
2016-02-18 12:30:00,8.61,8.61,8.6,8.61,33318.0,8.2374,8.2374,8.2279,8.2374,33318.0
2016-02-18 12:35:00,8.61,8.61,8.59,8.6,64920.0,8.2374,8.2374,8.2183,8.2279,64920.0
2016-02-18 12:40:00,8.6,8.6,8.58,8.58,100680.0,8.2279,8.2279,8.2087,8.2087,100680.0
2016-02-18 12:45:00,8.58,8.58,8.57,8.58,70422.0,8.2087,8.2087,8.1992,8.2087,70422.0
2016-02-18 12:50:00,8.58,8.6,8.58,8.59,307308.0,8.2087,8.2279,8.2087,8.2183,307308.0
2016-02-18 12:55:00,8.6,8.6,8.57,8.57,128844.0,8.2279,8.2279,8.1992,8.1992,128844.0
2016-02-18 13:00:00,8.57,8.59,8.57,8.58,52266.0,8.1992,8.2183,8.1992,8.2087,52266.0
2016-02-18 13:05:00,8.58,8.6,8.58,8.6,38100.0,8.2087,8.2279,8.2087,8.2279,38100.0
2016-02-18 13:10:00,8.58,8.6,8.57,8.57,38484.0,8.2087,8.2279,8.1992,8.1992,38484.0
2016-02-18 13:15:00,8.58,8.58,8.54,8.56,75648.0,8.2087,8.2087,8.1705,8.1896,75648.0
2016-02-18 13:20:00,8.55,8.55,8.53,8.54,351168.0,8.18,8.18,8.1609,8.1705,351168.0
2016-02-18 13:25:00,8.55,8.55,8.54,8.55,206316.0,8.18,8.18,8.1705,8.18,206316.0
2016-02-18 13:30:00,8.55,8.56,8.55,8.56,57330.0,8.18,8.1896,8.18,8.1896,57330.0
2016-02-18 13:35:00,8.54,8.54,8.53,8.53,221574.0,8.1705,8.1705,8.1609,8.1609,221574.0
2016-02-18 13:40:00,8.53,8.53,8.51,8.52,322986.0,8.1609,8.1609,8.1418,8.1513,322986.0
2016-02-18 13:45:00,8.51,8.52,8.49,8.5,1001610.0,8.1418,8.1513,8.1226,8.1322,1001610.0
2016-02-18 13:50:00,8.5,8.52,8.49,8.51,236586.0,8.1322,8.1513,8.1226,8.1418,236586.0
2016-02-18 13:55:00,8.52,8.53,8.5,8.52,71550.0,8.1513,8.1609,8.1322,8.1513,71550.0
2016-02-18 14:00:00,8.53,8.55,8.53,8.54,141096.0,8.1609,8.18,8.1609,8.1705,141096.0
2016-02-18 14:05:00,8.54,8.55,8.54,8.54,100692.0,8.1705,8.18,8.1705,8.1705,100692.0
2016-02-18 14:10:00,8.55,8.55,8.54,8.54,82680.0,8.18,8.18,8.1705,8.1705,82680.0
2016-02-18 14:15:00,8.55,8.56,8.54,8.56,110922.0,8.18,8.1896,8.1705,8.1896,110922.0
2016-02-18 14:20:00,8.56,8.59,8.56,8.58,700992.0,8.1896,8.2183,8.1896,8.2087,700992.0
2016-02-18 14:25:00,8.58,8.59,8.57,8.58,90306.0,8.2087,8.2183,8.1992,8.2087,90306.0
2016-02-18 14:30:00,8.58,8.61,8.58,8.6,197634.0,8.2087,8.2374,8.2087,8.2279,197634.0
2016-02-18 14:35:00,8.61,8.63,8.6,8.61,1287738.0,8.2374,8.2566,8.2279,8.2374,1287738.0
2016-02-18 14:40:00,8.61,8.62,8.6,8.6,84000.0,8.2374,8.247,8.2279,8.2279,84000.0
2016-02-18 14:45:00,8.6,8.6,8.58,8.58,80910.0,8.2279,8.2279,8.2087,8.2087,80910.0
2016-02-18 14:50:00,8.59,8.61,8.58,8.6,104946.0,8.2183,8.2374,8.2087,8.2279,104946.0
2016-02-18 14:55:00,8.6,8.61,8.59,8.6,78672.0,8.2279,8.2374,8.2183,8.2279,78672.0
2016-02-18 15:00:00,8.6,8.61,8.58,8.58,352704.0,8.2279,8.2374,8.2087,8.2087,352704.0
2016-02-18 15:05:00,8.58,8.58,8.56,8.56,175200.0,8.2087,8.2087,8.1896,8.1896,175200.0
2016-02-18 15:10:00,8.56,8.57,8.54,8.54,105798.0,8.1896,8.1992,8.1705,8.1705,105798.0
2016-02-18 15:15:00,8.54,8.56,8.54,8.56,115488.0,8.1705,8.1896,8.1705,8.1896,115488.0
2016-02-18 15:20:00,8.56,8.56,8.53,8.56,114816.0,8.1896,8.1896,8.1609,8.1896,114816.0
2016-02-18 15:25:00,8.55,8.56,8.52,8.55,142014.0,8.18,8.1896,8.1513,8.18,142014.0
2016-02-18 15:30:00,8.54,8.56,8.52,8.54,127356.0,8.1705,8.1896,8.1513,8.1705,127356.0
2016-02-18 15:35:00,8.54,8.56,8.53,8.56,188694.0,8.1705,8.1896,8.1609,8.1896,188694.0
2016-02-18 15:40:00,8.55,8.55,8.52,8.52,190338.0,8.18,8.18,8.1513,8.1513,190338.0
2016-02-18 15:45:00,8.52,8.52,8.49,8.49,406890.0,8.1513,8.1513,8.1226,8.1226,406890.0
2016-02-18 15:50:00,8.49,8.51,8.48,8.51,284574.0,8.1226,8.1418,8.1131,8.1418,284574.0
2016-02-18 15:55:00,8.51,8.53,8.51,8.53,634014.0,8.1418,8.1609,8.1418,8.1609,634014.0
2016-02-19 09:30:00,8.41,8.45,8.41,8.43,674718.0,8.0461,8.0844,8.0461,8.0652,674718.0
2016-02-19 09:35:00,8.42,8.42,8.32,8.33,690660.0,8.0557,8.0557,7.96,7.9696,690660.0
2016-02-19 09:40:00,8.33,8.35,8.32,8.35,657084.0,7.9696,7.9887,7.96,7.9887,657084.0
2016-02-19 09:45:00,8.34,8.38,8.34,8.36,460698.0,7.9791,8.0174,7.9791,7.9983,460698.0
2016-02-19 09:50:00,8.35,8.41,8.35,8.39,872844.0,7.9887,8.0461,7.9887,8.027,872844.0
2016-02-19 09:55:00,8.39,8.42,8.38,8.38,274506.0,8.027,8.0557,8.0174,8.0174,274506.0
2016-02-19 10:00:00,8.38,8.38,8.33,8.33,857856.0,8.0174,8.0174,7.9696,7.9696,857856.0
2016-02-19 10:05:00,8.33,8.37,8.31,8.36,1061472.0,7.9696,8.0078,7.9504,7.9983,1061472.0
2016-02-19 10:10:00,8.36,8.38,8.35,8.37,159384.0,7.9983,8.0174,7.9887,8.0078,159384.0
2016-02-19 10:15:00,8.37,8.45,8.36,8.44,1272330.0,8.0078,8.0844,7.9983,8.0748,1272330.0
2016-02-19 10:20:00,8.44,8.47,8.44,8.45,928272.0,8.0748,8.1035,8.0748,8.0844,928272.0
2016-02-19 10:25:00,8.45,8.45,8.42,8.43,205620.0,8.0844,8.0844,8.0557,8.0652,205620.0
2016-02-19 10:30:00,8.43,8.49,8.43,8.49,163230.0,8.0652,8.1226,8.0652,8.1226,163230.0
2016-02-19 10:35:00,8.49,8.49,8.45,8.46,141090.0,8.1226,8.1226,8.0844,8.0939,141090.0
2016-02-19 10:40:00,8.46,8.46,8.44,8.44,94146.0,8.0939,8.0939,8.0748,8.0748,94146.0
2016-02-19 10:45:00,8.44,8.47,8.44,8.46,368952.0,8.0748,8.1035,8.0748,8.0939,368952.0
2016-02-19 10:50:00,8.46,8.47,8.45,8.45,186534.0,8.0939,8.1035,8.0844,8.0844,186534.0
2016-02-19 10:55:00,8.44,8.47,8.43,8.43,183258.0,8.0748,8.1035,8.0652,8.0652,183258.0
2016-02-19 11:00:00,8.43,8.43,8.39,8.4,339282.0,8.0652,8.0652,8.027,8.0365,339282.0
2016-02-19 11:05:00,8.4,8.42,8.39,8.41,521358.0,8.0365,8.0557,8.027,8.0461,521358.0
2016-02-19 11:10:00,8.42,8.44,8.42,8.43,182802.0,8.0557,8.0748,8.0557,8.0652,182802.0
2016-02-19 11:15:00,8.43,8.47,8.43,8.46,202884.0,8.0652,8.1035,8.0652,8.0939,202884.0
2016-02-19 11:20:00,8.47,8.49,8.46,8.46,234366.0,8.1035,8.1226,8.0939,8.0939,234366.0
2016-02-19 11:25:00,8.47,8.52,8.46,8.51,311250.0,8.1035,8.1513,8.0939,8.1418,311250.0
2016-02-19 11:30:00,8.51,8.54,8.51,8.52,197442.0,8.1418,8.1705,8.1418,8.1513,197442.0
2016-02-19 11:35:00,8.52,8.52,8.48,8.5,139578.0,8.1513,8.1513,8.1131,8.1322,139578.0
2016-02-19 11:40:00,8.5,8.53,8.5,8.52,94614.0,8.1322,8.1609,8.1322,8.1513,94614.0
2016-02-19 11:45:00,8.52,8.52,8.49,8.49,117414.0,8.1513,8.1513,8.1226,8.1226,117414.0
2016-02-19 11:50:00,8.49,8.51,8.49,8.51,52404.0,8.1226,8.1418,8.1226,8.1418,52404.0
2016-02-19 11:55:00,8.5,8.51,8.47,8.48,96936.0,8.1322,8.1418,8.1035,8.1131,96936.0
2016-02-19 12:00:00,8.49,8.5,8.47,8.47,78120.0,8.1226,8.1322,8.1035,8.1035,78120.0
2016-02-19 12:05:00,8.47,8.49,8.47,8.48,11490.0,8.1035,8.1226,8.1035,8.1131,11490.0
2016-02-19 12:10:00,8.48,8.5,8.48,8.49,25848.0,8.1131,8.1322,8.1131,8.1226,25848.0
2016-02-19 12:15:00,8.49,8.49,8.47,8.47,59676.0,8.1226,8.1226,8.1035,8.1035,59676.0
2016-02-19 12:20:00,8.47,8.48,8.46,8.47,105294.0,8.1035,8.1131,8.0939,8.1035,105294.0
2016-02-19 12:25:00,8.48,8.49,8.47,8.48,33840.0,8.1131,8.1226,8.1035,8.1131,33840.0
2016-02-19 12:30:00,8.47,8.48,8.47,8.47,99150.0,8.1035,8.1131,8.1035,8.1035,99150.0
2016-02-19 12:35:00,8.47,8.49,8.47,8.48,64794.0,8.1035,8.1226,8.1035,8.1131,64794.0
2016-02-19 12:40:00,8.49,8.51,8.49,8.5,58182.0,8.1226,8.1418,8.1226,8.1322,58182.0
2016-02-19 12:45:00,8.5,8.5,8.48,8.49,137688.0,8.1322,8.1322,8.1131,8.1226,137688.0
2016-02-19 12:50:00,8.49,8.51,8.49,8.5,69726.0,8.1226,8.1418,8.1226,8.1322,69726.0
2016-02-19 12:55:00,8.5,8.5,8.47,8.48,82146.0,8.1322,8.1322,8.1035,8.1131,82146.0
2016-02-19 13:00:00,8.48,8.5,8.47,8.48,90342.0,8.1131,8.1322,8.1035,8.1131,90342.0
2016-02-19 13:05:00,8.48,8.49,8.46,8.46,47796.0,8.1131,8.1226,8.0939,8.0939,47796.0
2016-02-19 13:10:00,8.47,8.48,8.46,8.46,44100.0,8.1035,8.1131,8.0939,8.0939,44100.0
2016-02-19 13:15:00,8.47,8.48,8.47,8.48,72084.0,8.1035,8.1131,8.1035,8.1131,72084.0
2016-02-19 13:20:00,8.47,8.49,8.47,8.47,103500.0,8.1035,8.1226,8.1035,8.1035,103500.0
2016-02-19 13:25:00,8.48,8.49,8.48,8.49,17520.0,8.1131,8.1226,8.1131,8.1226,17520.0
2016-02-19 13:30:00,8.49,8.51,8.49,8.5,200322.0,8.1226,8.1418,8.1226,8.1322,200322.0
2016-02-19 13:35:00,8.5,8.5,8.49,8.49,76452.0,8.1322,8.1322,8.1226,8.1226,76452.0
2016-02-19 13:40:00,8.49,8.5,8.48,8.48,35214.0,8.1226,8.1322,8.1131,8.1131,35214.0
2016-02-19 13:45:00,8.47,8.49,8.47,8.48,4800.0,8.1035,8.1226,8.1035,8.1131,4800.0
2016-02-19 13:50:00,8.49,8.49,8.47,8.47,114900.0,8.1226,8.1226,8.1035,8.1035,114900.0
2016-02-19 13:55:00,8.48,8.49,8.48,8.49,9600.0,8.1131,8.1226,8.1131,8.1226,9600.0
2016-02-19 14:00:00,8.49,8.49,8.49,8.49,28500.0,8.1226,8.1226,8.1226,8.1226,28500.0
2016-02-19 14:05:00,8.5,8.53,8.5,8.52,217194.0,8.1322,8.1609,8.1322,8.1513,217194.0
2016-02-19 14:10:00,8.52,8.52,8.51,8.51,150174.0,8.1513,8.1513,8.1418,8.1418,150174.0
2016-02-19 14:15:00,8.51,8.52,8.5,8.51,55200.0,8.1418,8.1513,8.1322,8.1418,55200.0
2016-02-19 14:20:00,8.51,8.52,8.5,8.52,231780.0,8.1418,8.1513,8.1322,8.1513,231780.0
2016-02-19 14:25:00,8.52,8.52,8.48,8.49,257838.0,8.1513,8.1513,8.1131,8.1226,257838.0
2016-02-19 14:30:00,8.49,8.49,8.48,8.48,89388.0,8.1226,8.1226,8.1131,8.1131,89388.0
2016-02-19 14:35:00,8.47,8.48,8.46,8.47,53874.0,8.1035,8.1131,8.0939,8.1035,53874.0
2016-02-19 14:40:00,8.47,8.47,8.47,8.47,40800.0,8.1035,8.1035,8.1035,8.1035,40800.0
2016-02-19 14:45:00,8.48,8.48,8.46,8.47,197334.0,8.1131,8.1131,8.0939,8.1035,197334.0
2016-02-19 14:50:00,8.47,8.47,8.45,8.45,119034.0,8.1035,8.1035,8.0844,8.0844,119034.0
2016-02-19 14:55:00,8.45,8.46,8.44,8.45,51012.0,8.0844,8.0939,8.0748,8.0844,51012.0
2016-02-19 15:00:00,8.45,8.47,8.44,8.47,137238.0,8.0844,8.1035,8.0748,8.1035,137238.0
2016-02-19 15:05:00,8.47,8.48,8.46,8.48,60876.0,8.1035,8.1131,8.0939,8.1131,60876.0
2016-02-19 15:10:00,8.48,8.49,8.47,8.48,46200.0,8.1131,8.1226,8.1035,8.1131,46200.0
2016-02-19 15:15:00,8.49,8.49,8.47,8.47,54822.0,8.1226,8.1226,8.1035,8.1035,54822.0
2016-02-19 15:20:00,8.47,8.49,8.47,8.49,54498.0,8.1035,8.1226,8.1035,8.1226,54498.0
2016-02-19 15:25:00,8.49,8.51,8.48,8.51,116190.0,8.1226,8.1418,8.1131,8.1418,116190.0
2016-02-19 15:30:00,8.51,8.51,8.49,8.5,240432.0,8.1418,8.1418,8.1226,8.1322,240432.0
2016-02-19 15:35:00,8.5,8.53,8.5,8.53,157230.0,8.1322,8.1609,8.1322,8.1609,157230.0
2016-02-19 15:40:00,8.53,8.53,8.52,8.52,197562.0,8.1609,8.1609,8.1513,8.1513,197562.0
2016-02-19 15:45:00,8.51,8.51,8.5,8.51,142710.0,8.1418,8.1418,8.1322,8.1418,142710.0
2016-02-19 15:50:00,8.51,8.52,8.51,8.51,1030182.0,8.1418,8.1513,8.1418,8.1418,1030182.0
2016-02-19 15:55:00,8.51,8.53,8.5,8.52,469476.0,8.1418,8.1609,8.1322,8.1513,469476.0
2016-02-22 09:30:00,8.77,8.79,8.76,8.78,994980.0,8.3905,8.4097,8.381,8.4001,994980.0
2016-02-22 09:35:00,8.79,8.84,8.78,8.84,1091604.0,8.4097,8.4575,8.4001,8.4575,1091604.0
2016-02-22 09:40:00,8.84,8.86,8.82,8.85,1148118.0,8.4575,8.4766,8.4384,8.4671,1148118.0
2016-02-22 09:45:00,8.86,8.87,8.84,8.85,659892.0,8.4766,8.4862,8.4575,8.4671,659892.0
2016-02-22 09:50:00,8.85,8.86,8.83,8.83,933840.0,8.4671,8.4766,8.4479,8.4479,933840.0
2016-02-22 09:55:00,8.83,8.86,8.83,8.86,394632.0,8.4479,8.4766,8.4479,8.4766,394632.0
2016-02-22 10:00:00,8.86,8.9,8.85,8.9,1080618.0,8.4766,8.5149,8.4671,8.5149,1080618.0
2016-02-22 10:05:00,8.9,8.9,8.87,8.87,174564.0,8.5149,8.5149,8.4862,8.4862,174564.0
2016-02-22 10:10:00,8.87,8.88,8.86,8.87,482604.0,8.4862,8.4958,8.4766,8.4862,482604.0
2016-02-22 10:15:00,8.87,8.87,8.84,8.85,293178.0,8.4862,8.4862,8.4575,8.4671,293178.0
2016-02-22 10:20:00,8.85,8.86,8.85,8.85,165996.0,8.4671,8.4766,8.4671,8.4671,165996.0
2016-02-22 10:25:00,8.85,8.87,8.85,8.86,498714.0,8.4671,8.4862,8.4671,8.4766,498714.0
2016-02-22 10:30:00,8.86,8.88,8.86,8.87,137118.0,8.4766,8.4958,8.4766,8.4862,137118.0
2016-02-22 10:35:00,8.86,8.86,8.85,8.86,67746.0,8.4766,8.4766,8.4671,8.4766,67746.0
2016-02-22 10:40:00,8.86,8.86,8.85,8.86,453636.0,8.4766,8.4766,8.4671,8.4766,453636.0
2016-02-22 10:45:00,8.86,8.86,8.84,8.85,323250.0,8.4766,8.4766,8.4575,8.4671,323250.0
2016-02-22 10:50:00,8.85,8.86,8.83,8.84,325818.0,8.4671,8.4766,8.4479,8.4575,325818.0
2016-02-22 10:55:00,8.83,8.83,8.82,8.83,160098.0,8.4479,8.4479,8.4384,8.4479,160098.0
2016-02-22 11:00:00,8.83,8.84,8.82,8.83,168504.0,8.4479,8.4575,8.4384,8.4479,168504.0
2016-02-22 11:05:00,8.83,8.84,8.81,8.84,366372.0,8.4479,8.4575,8.4288,8.4575,366372.0
2016-02-22 11:10:00,8.83,8.85,8.83,8.83,160428.0,8.4479,8.4671,8.4479,8.4479,160428.0
2016-02-22 11:15:00,8.83,8.83,8.81,8.82,55866.0,8.4479,8.4479,8.4288,8.4384,55866.0
2016-02-22 11:20:00,8.83,8.84,8.82,8.83,60324.0,8.4479,8.4575,8.4384,8.4479,60324.0
2016-02-22 11:25:00,8.83,8.86,8.83,8.85,188292.0,8.4479,8.4766,8.4479,8.4671,188292.0
2016-02-22 11:30:00,8.86,8.86,8.84,8.85,80424.0,8.4766,8.4766,8.4575,8.4671,80424.0
2016-02-22 11:35:00,8.86,8.86,8.84,8.85,30918.0,8.4766,8.4766,8.4575,8.4671,30918.0
2016-02-22 11:40:00,8.85,8.85,8.83,8.83,99258.0,8.4671,8.4671,8.4479,8.4479,99258.0
2016-02-22 11:45:00,8.83,8.84,8.83,8.84,91944.0,8.4479,8.4575,8.4479,8.4575,91944.0
2016-02-22 11:50:00,8.84,8.85,8.83,8.84,42030.0,8.4575,8.4671,8.4479,8.4575,42030.0
2016-02-22 11:55:00,8.84,8.86,8.84,8.86,198654.0,8.4575,8.4766,8.4575,8.4766,198654.0
2016-02-22 12:00:00,8.86,8.86,8.85,8.85,29610.0,8.4766,8.4766,8.4671,8.4671,29610.0
2016-02-22 12:05:00,8.85,8.86,8.84,8.84,21660.0,8.4671,8.4766,8.4575,8.4575,21660.0
2016-02-22 12:10:00,8.84,8.84,8.83,8.83,33678.0,8.4575,8.4575,8.4479,8.4479,33678.0
2016-02-22 12:15:00,8.84,8.85,8.83,8.85,58134.0,8.4575,8.4671,8.4479,8.4671,58134.0
2016-02-22 12:20:00,8.85,8.85,8.84,8.85,60918.0,8.4671,8.4671,8.4575,8.4671,60918.0
2016-02-22 12:25:00,8.85,8.86,8.85,8.85,79818.0,8.4671,8.4766,8.4671,8.4671,79818.0
2016-02-22 12:30:00,8.86,8.87,8.85,8.86,227790.0,8.4766,8.4862,8.4671,8.4766,227790.0
2016-02-22 12:35:00,8.86,8.88,8.86,8.87,244914.0,8.4766,8.4958,8.4766,8.4862,244914.0
2016-02-22 12:40:00,8.88,8.88,8.86,8.86,40380.0,8.4958,8.4958,8.4766,8.4766,40380.0
2016-02-22 12:45:00,8.86,8.86,8.84,8.84,278160.0,8.4766,8.4766,8.4575,8.4575,278160.0
2016-02-22 12:50:00,8.84,8.85,8.84,8.84,49482.0,8.4575,8.4671,8.4575,8.4575,49482.0
2016-02-22 12:55:00,8.84,8.84,8.83,8.83,83070.0,8.4575,8.4575,8.4479,8.4479,83070.0
2016-02-22 13:00:00,8.83,8.84,8.83,8.84,118236.0,8.4479,8.4575,8.4479,8.4575,118236.0
2016-02-22 13:05:00,8.84,8.85,8.84,8.85,42882.0,8.4575,8.4671,8.4575,8.4671,42882.0
2016-02-22 13:10:00,8.84,8.84,8.83,8.84,52422.0,8.4575,8.4575,8.4479,8.4575,52422.0
2016-02-22 13:15:00,8.84,8.85,8.83,8.84,56526.0,8.4575,8.4671,8.4479,8.4575,56526.0
2016-02-22 13:20:00,8.85,8.85,8.85,8.85,84954.0,8.4671,8.4671,8.4671,8.4671,84954.0
2016-02-22 13:25:00,8.85,8.86,8.85,8.85,62538.0,8.4671,8.4766,8.4671,8.4671,62538.0
2016-02-22 13:30:00,8.86,8.87,8.86,8.87,185922.0,8.4766,8.4862,8.4766,8.4862,185922.0
2016-02-22 13:35:00,8.87,8.9,8.86,8.9,2239086.0,8.4862,8.5149,8.4766,8.5149,2239086.0
2016-02-22 13:40:00,8.9,8.91,8.89,8.9,371814.0,8.5149,8.5245,8.5053,8.5149,371814.0
2016-02-22 13:45:00,8.91,8.91,8.9,8.91,130554.0,8.5245,8.5245,8.5149,8.5245,130554.0
2016-02-22 13:50:00,8.91,8.91,8.9,8.9,203250.0,8.5245,8.5245,8.5149,8.5149,203250.0
2016-02-22 13:55:00,8.9,8.91,8.9,8.9,220434.0,8.5149,8.5245,8.5149,8.5149,220434.0
2016-02-22 14:00:00,8.9,8.9,8.89,8.89,302256.0,8.5149,8.5149,8.5053,8.5053,302256.0
2016-02-22 14:05:00,8.89,8.89,8.86,8.87,249762.0,8.5053,8.5053,8.4766,8.4862,249762.0
2016-02-22 14:10:00,8.87,8.87,8.86,8.87,252660.0,8.4862,8.4862,8.4766,8.4862,252660.0
2016-02-22 14:15:00,8.87,8.87,8.85,8.85,418722.0,8.4862,8.4862,8.4671,8.4671,418722.0
2016-02-22 14:20:00,8.84,8.86,8.84,8.86,168744.0,8.4575,8.4766,8.4575,8.4766,168744.0
2016-02-22 14:25:00,8.86,8.86,8.85,8.86,262116.0,8.4766,8.4766,8.4671,8.4766,262116.0
2016-02-22 14:30:00,8.86,8.86,8.84,8.85,224676.0,8.4766,8.4766,8.4575,8.4671,224676.0
2016-02-22 14:35:00,8.85,8.86,8.84,8.85,279294.0,8.4671,8.4766,8.4575,8.4671,279294.0
2016-02-22 14:40:00,8.85,8.85,8.83,8.84,187362.0,8.4671,8.4671,8.4479,8.4575,187362.0
2016-02-22 14:45:00,8.85,8.85,8.84,8.84,148674.0,8.4671,8.4671,8.4575,8.4575,148674.0
2016-02-22 14:50:00,8.84,8.85,8.84,8.85,372762.0,8.4575,8.4671,8.4575,8.4671,372762.0
2016-02-22 14:55:00,8.86,8.86,8.84,8.85,128400.0,8.4766,8.4766,8.4575,8.4671,128400.0
2016-02-22 15:00:00,8.85,8.86,8.82,8.83,263844.0,8.4671,8.4766,8.4384,8.4479,263844.0
2016-02-22 15:05:00,8.82,8.83,8.81,8.82,277824.0,8.4384,8.4479,8.4288,8.4384,277824.0
2016-02-22 15:10:00,8.82,8.85,8.82,8.84,176988.0,8.4384,8.4671,8.4384,8.4575,176988.0
2016-02-22 15:15:00,8.84,8.84,8.82,8.83,107406.0,8.4575,8.4575,8.4384,8.4479,107406.0
2016-02-22 15:20:00,8.83,8.86,8.83,8.85,154134.0,8.4479,8.4766,8.4479,8.4671,154134.0
2016-02-22 15:25:00,8.85,8.87,8.85,8.85,705408.0,8.4671,8.4862,8.4671,8.4671,705408.0
2016-02-22 15:30:00,8.85,8.87,8.85,8.87,221352.0,8.4671,8.4862,8.4671,8.4862,221352.0
2016-02-22 15:35:00,8.87,8.87,8.85,8.86,227934.0,8.4862,8.4862,8.4671,8.4766,227934.0
2016-02-22 15:40:00,8.85,8.89,8.85,8.88,515868.0,8.4671,8.5053,8.4671,8.4958,515868.0
2016-02-22 15:45:00,8.88,8.89,8.86,8.87,505452.0,8.4958,8.5053,8.4766,8.4862,505452.0
2016-02-22 15:50:00,8.87,8.88,8.87,8.87,270972.0,8.4862,8.4958,8.4862,8.4862,270972.0
2016-02-22 15:55:00,8.87,8.89,8.87,8.89,1051686.0,8.4862,8.5053,8.4862,8.5053,1051686.0
2016-02-23 09:30:00,8.79,8.8,8.76,8.78,620670.0,8.4097,8.4192,8.381,8.4001,620670.0
2016-02-23 09:35:00,8.78,8.82,8.76,8.76,394176.0,8.4001,8.4384,8.381,8.381,394176.0
2016-02-23 09:40:00,8.77,8.82,8.77,8.79,283344.0,8.3905,8.4384,8.3905,8.4097,283344.0
2016-02-23 09:45:00,8.8,8.83,8.77,8.79,564936.0,8.4192,8.4479,8.3905,8.4097,564936.0
2016-02-23 09:50:00,8.8,8.82,8.79,8.81,136308.0,8.4192,8.4384,8.4097,8.4288,136308.0
2016-02-23 09:55:00,8.81,8.82,8.78,8.78,67710.0,8.4288,8.4384,8.4001,8.4001,67710.0
2016-02-23 10:00:00,8.78,8.8,8.77,8.79,416760.0,8.4001,8.4192,8.3905,8.4097,416760.0
2016-02-23 10:05:00,8.77,8.78,8.73,8.73,719412.0,8.3905,8.4001,8.3523,8.3523,719412.0
2016-02-23 10:10:00,8.73,8.74,8.68,8.68,1684020.0,8.3523,8.3618,8.3044,8.3044,1684020.0
2016-02-23 10:15:00,8.68,8.7,8.67,8.67,574818.0,8.3044,8.3236,8.2949,8.2949,574818.0
2016-02-23 10:20:00,8.68,8.7,8.68,8.7,373296.0,8.3044,8.3236,8.3044,8.3236,373296.0
2016-02-23 10:25:00,8.7,8.72,8.69,8.71,144306.0,8.3236,8.3427,8.314,8.3331,144306.0
2016-02-23 10:30:00,8.72,8.73,8.7,8.72,137718.0,8.3427,8.3523,8.3236,8.3427,137718.0
2016-02-23 10:35:00,8.72,8.72,8.7,8.71,63150.0,8.3427,8.3427,8.3236,8.3331,63150.0
2016-02-23 10:40:00,8.71,8.71,8.7,8.7,26526.0,8.3331,8.3331,8.3236,8.3236,26526.0
2016-02-23 10:45:00,8.7,8.7,8.67,8.67,381648.0,8.3236,8.3236,8.2949,8.2949,381648.0
2016-02-23 10:50:00,8.67,8.67,8.64,8.65,268368.0,8.2949,8.2949,8.2661,8.2757,268368.0
2016-02-23 10:55:00,8.65,8.65,8.62,8.63,389520.0,8.2757,8.2757,8.247,8.2566,389520.0
2016-02-23 11:00:00,8.63,8.65,8.62,8.63,170364.0,8.2566,8.2757,8.247,8.2566,170364.0
2016-02-23 11:05:00,8.63,8.63,8.59,8.59,463302.0,8.2566,8.2566,8.2183,8.2183,463302.0
2016-02-23 11:10:00,8.59,8.6,8.58,8.59,384432.0,8.2183,8.2279,8.2087,8.2183,384432.0
2016-02-23 11:15:00,8.6,8.61,8.59,8.61,271128.0,8.2279,8.2374,8.2183,8.2374,271128.0
2016-02-23 11:20:00,8.61,8.62,8.6,8.61,123654.0,8.2374,8.247,8.2279,8.2374,123654.0
2016-02-23 11:25:00,8.61,8.62,8.58,8.6,204396.0,8.2374,8.247,8.2087,8.2279,204396.0
2016-02-23 11:30:00,8.61,8.61,8.58,8.6,677064.0,8.2374,8.2374,8.2087,8.2279,677064.0
2016-02-23 11:35:00,8.61,8.66,8.61,8.65,784788.0,8.2374,8.2853,8.2374,8.2757,784788.0
2016-02-23 11:40:00,8.65,8.67,8.65,8.67,368652.0,8.2757,8.2949,8.2757,8.2949,368652.0
2016-02-23 11:45:00,8.68,8.68,8.65,8.65,212040.0,8.3044,8.3044,8.2757,8.2757,212040.0
2016-02-23 11:50:00,8.66,8.66,8.65,8.65,110898.0,8.2853,8.2853,8.2757,8.2757,110898.0
2016-02-23 11:55:00,8.64,8.65,8.63,8.65,87948.0,8.2661,8.2757,8.2566,8.2757,87948.0
2016-02-23 12:00:00,8.64,8.64,8.63,8.63,84600.0,8.2661,8.2661,8.2566,8.2566,84600.0
2016-02-23 12:05:00,8.63,8.64,8.62,8.62,136062.0,8.2566,8.2661,8.247,8.247,136062.0
2016-02-23 12:10:00,8.62,8.63,8.61,8.62,29712.0,8.247,8.2566,8.2374,8.247,29712.0
2016-02-23 12:15:00,8.61,8.63,8.6,8.61,63246.0,8.2374,8.2566,8.2279,8.2374,63246.0
2016-02-23 12:20:00,8.61,8.61,8.6,8.61,300744.0,8.2374,8.2374,8.2279,8.2374,300744.0
2016-02-23 12:25:00,8.61,8.64,8.61,8.63,421476.0,8.2374,8.2661,8.2374,8.2566,421476.0
2016-02-23 12:30:00,8.63,8.64,8.62,8.63,400038.0,8.2566,8.2661,8.247,8.2566,400038.0
2016-02-23 12:35:00,8.63,8.63,8.62,8.63,313404.0,8.2566,8.2566,8.247,8.2566,313404.0
2016-02-23 12:40:00,8.63,8.65,8.62,8.65,321438.0,8.2566,8.2757,8.247,8.2757,321438.0
2016-02-23 12:45:00,8.65,8.65,8.64,8.65,349416.0,8.2757,8.2757,8.2661,8.2757,349416.0
2016-02-23 12:50:00,8.65,8.65,8.63,8.63,323922.0,8.2757,8.2757,8.2566,8.2566,323922.0
2016-02-23 12:55:00,8.63,8.65,8.63,8.65,368292.0,8.2566,8.2757,8.2566,8.2757,368292.0
2016-02-23 13:00:00,8.65,8.65,8.65,8.65,66150.0,8.2757,8.2757,8.2757,8.2757,66150.0
2016-02-23 13:05:00,8.65,8.65,8.64,8.65,77700.0,8.2757,8.2757,8.2661,8.2757,77700.0
2016-02-23 13:10:00,8.65,8.66,8.64,8.65,43494.0,8.2757,8.2853,8.2661,8.2757,43494.0
2016-02-23 13:15:00,8.65,8.65,8.63,8.63,57180.0,8.2757,8.2757,8.2566,8.2566,57180.0
2016-02-23 13:20:00,8.63,8.63,8.62,8.63,75186.0,8.2566,8.2566,8.247,8.2566,75186.0
2016-02-23 13:25:00,8.63,8.64,8.62,8.64,65100.0,8.2566,8.2661,8.247,8.2661,65100.0
2016-02-23 13:30:00,8.64,8.64,8.59,8.6,255180.0,8.2661,8.2661,8.2183,8.2279,255180.0
2016-02-23 13:35:00,8.59,8.62,8.59,8.61,91956.0,8.2183,8.247,8.2183,8.2374,91956.0
2016-02-23 13:40:00,8.6,8.6,8.59,8.59,58476.0,8.2279,8.2279,8.2183,8.2183,58476.0
2016-02-23 13:45:00,8.59,8.6,8.58,8.59,109884.0,8.2183,8.2279,8.2087,8.2183,109884.0
2016-02-23 13:50:00,8.59,8.6,8.58,8.6,55752.0,8.2183,8.2279,8.2087,8.2279,55752.0
2016-02-23 13:55:00,8.59,8.62,8.59,8.61,69096.0,8.2183,8.247,8.2183,8.2374,69096.0
2016-02-23 14:00:00,8.62,8.62,8.6,8.61,100518.0,8.247,8.247,8.2279,8.2374,100518.0
2016-02-23 14:05:00,8.62,8.63,8.61,8.61,191340.0,8.247,8.2566,8.2374,8.2374,191340.0
2016-02-23 14:10:00,8.61,8.63,8.6,8.63,65676.0,8.2374,8.2566,8.2279,8.2566,65676.0
2016-02-23 14:15:00,8.62,8.65,8.62,8.65,170082.0,8.247,8.2757,8.247,8.2757,170082.0
2016-02-23 14:20:00,8.65,8.65,8.64,8.65,59748.0,8.2757,8.2757,8.2661,8.2757,59748.0
2016-02-23 14:25:00,8.65,8.65,8.63,8.63,39000.0,8.2757,8.2757,8.2566,8.2566,39000.0
2016-02-23 14:30:00,8.63,8.64,8.62,8.63,105384.0,8.2566,8.2661,8.247,8.2566,105384.0
2016-02-23 14:35:00,8.63,8.64,8.61,8.62,98622.0,8.2566,8.2661,8.2374,8.247,98622.0
2016-02-23 14:40:00,8.62,8.62,8.61,8.61,42600.0,8.247,8.247,8.2374,8.2374,42600.0
2016-02-23 14:45:00,8.61,8.63,8.61,8.63,59400.0,8.2374,8.2566,8.2374,8.2566,59400.0
2016-02-23 14:50:00,8.63,8.63,8.59,8.59,263700.0,8.2566,8.2566,8.2183,8.2183,263700.0
2016-02-23 14:55:00,8.59,8.61,8.59,8.59,96024.0,8.2183,8.2374,8.2183,8.2183,96024.0
2016-02-23 15:00:00,8.59,8.59,8.55,8.56,406404.0,8.2183,8.2183,8.18,8.1896,406404.0
2016-02-23 15:05:00,8.55,8.57,8.54,8.56,198606.0,8.18,8.1992,8.1705,8.1896,198606.0
2016-02-23 15:10:00,8.56,8.56,8.54,8.54,87774.0,8.1896,8.1896,8.1705,8.1705,87774.0
2016-02-23 15:15:00,8.54,8.56,8.54,8.56,153906.0,8.1705,8.1896,8.1705,8.1896,153906.0
2016-02-23 15:20:00,8.56,8.56,8.55,8.56,90594.0,8.1896,8.1896,8.18,8.1896,90594.0
2016-02-23 15:25:00,8.56,8.57,8.55,8.55,451464.0,8.1896,8.1992,8.18,8.18,451464.0
2016-02-23 15:30:00,8.55,8.59,8.55,8.59,366792.0,8.18,8.2183,8.18,8.2183,366792.0
2016-02-23 15:35:00,8.59,8.63,8.58,8.62,630288.0,8.2183,8.2566,8.2087,8.247,630288.0
2016-02-23 15:40:00,8.63,8.64,8.6,8.6,594150.0,8.2566,8.2661,8.2279,8.2279,594150.0
2016-02-23 15:45:00,8.61,8.62,8.6,8.62,393084.0,8.2374,8.247,8.2279,8.247,393084.0
2016-02-23 15:50:00,8.62,8.62,8.59,8.59,530988.0,8.247,8.247,8.2183,8.2183,530988.0
2016-02-23 15:55:00,8.59,8.59,8.55,8.56,1102524.0,8.2183,8.2183,8.18,8.1896,1102524.0
2016-02-24 09:30:00,8.32,8.33,8.26,8.26,1016280.0,7.96,7.9696,7.9026,7.9026,1016280.0
2016-02-24 09:35:00,8.26,8.28,8.25,8.28,1235844.0,7.9026,7.9217,7.893,7.9217,1235844.0
2016-02-24 09:40:00,8.27,8.3,8.26,8.3,251760.0,7.9122,7.9409,7.9026,7.9409,251760.0
2016-02-24 09:45:00,8.3,8.3,8.21,8.22,1257792.0,7.9409,7.9409,7.8548,7.8643,1257792.0
2016-02-24 09:50:00,8.22,8.22,8.19,8.21,769860.0,7.8643,7.8643,7.8356,7.8548,769860.0
2016-02-24 09:55:00,8.2,8.22,8.18,8.21,480186.0,7.8452,7.8643,7.8261,7.8548,480186.0
2016-02-24 10:00:00,8.21,8.21,8.17,8.21,1415730.0,7.8548,7.8548,7.8165,7.8548,1415730.0
2016-02-24 10:05:00,8.21,8.24,8.2,8.23,497232.0,7.8548,7.8835,7.8452,7.8739,497232.0
2016-02-24 10:10:00,8.24,8.24,8.2,8.22,200814.0,7.8835,7.8835,7.8452,7.8643,200814.0
2016-02-24 10:15:00,8.21,8.22,8.2,8.21,104694.0,7.8548,7.8643,7.8452,7.8548,104694.0
2016-02-24 10:20:00,8.21,8.21,8.17,8.18,698484.0,7.8548,7.8548,7.8165,7.8261,698484.0
2016-02-24 10:25:00,8.17,8.2,8.17,8.2,223758.0,7.8165,7.8452,7.8165,7.8452,223758.0
2016-02-24 10:30:00,8.2,8.24,8.15,8.22,777330.0,7.8452,7.8835,7.7974,7.8643,777330.0
2016-02-24 10:35:00,8.22,8.29,8.21,8.29,790674.0,7.8643,7.9313,7.8548,7.9313,790674.0
2016-02-24 10:40:00,8.28,8.29,8.27,8.27,480888.0,7.9217,7.9313,7.9122,7.9122,480888.0
2016-02-24 10:45:00,8.27,8.27,8.25,8.27,195954.0,7.9122,7.9122,7.893,7.9122,195954.0
2016-02-24 10:50:00,8.28,8.28,8.23,8.23,279852.0,7.9217,7.9217,7.8739,7.8739,279852.0
2016-02-24 10:55:00,8.24,8.27,8.23,8.26,201480.0,7.8835,7.9122,7.8739,7.9026,201480.0
2016-02-24 11:00:00,8.27,8.27,8.23,8.24,164016.0,7.9122,7.9122,7.8739,7.8835,164016.0
2016-02-24 11:05:00,8.25,8.27,8.22,8.24,164646.0,7.893,7.9122,7.8643,7.8835,164646.0
2016-02-24 11:10:00,8.25,8.25,8.22,8.23,86970.0,7.893,7.893,7.8643,7.8739,86970.0
2016-02-24 11:15:00,8.23,8.23,8.19,8.2,156120.0,7.8739,7.8739,7.8356,7.8452,156120.0
2016-02-24 11:20:00,8.2,8.24,8.2,8.23,165642.0,7.8452,7.8835,7.8452,7.8739,165642.0
2016-02-24 11:25:00,8.22,8.25,8.22,8.23,133020.0,7.8643,7.893,7.8643,7.8739,133020.0
2016-02-24 11:30:00,8.22,8.25,8.22,8.24,82062.0,7.8643,7.893,7.8643,7.8835,82062.0
2016-02-24 11:35:00,8.24,8.28,8.24,8.28,241314.0,7.8835,7.9217,7.8835,7.9217,241314.0
2016-02-24 11:40:00,8.28,8.34,8.28,8.34,711138.0,7.9217,7.9791,7.9217,7.9791,711138.0
2016-02-24 11:45:00,8.34,8.35,8.33,8.34,901452.0,7.9791,7.9887,7.9696,7.9791,901452.0
2016-02-24 11:50:00,8.34,8.38,8.34,8.36,736680.0,7.9791,8.0174,7.9791,7.9983,736680.0
2016-02-24 11:55:00,8.36,8.38,8.36,8.37,183696.0,7.9983,8.0174,7.9983,8.0078,183696.0
2016-02-24 12:00:00,8.38,8.41,8.36,8.41,292518.0,8.0174,8.0461,7.9983,8.0461,292518.0
2016-02-24 12:05:00,8.4,8.43,8.4,8.42,328194.0,8.0365,8.0652,8.0365,8.0557,328194.0
2016-02-24 12:10:00,8.42,8.43,8.39,8.39,383142.0,8.0557,8.0652,8.027,8.027,383142.0
2016-02-24 12:15:00,8.39,8.4,8.37,8.38,610896.0,8.027,8.0365,8.0078,8.0174,610896.0
2016-02-24 12:20:00,8.38,8.4,8.37,8.37,168288.0,8.0174,8.0365,8.0078,8.0078,168288.0
2016-02-24 12:25:00,8.37,8.38,8.36,8.36,607038.0,8.0078,8.0174,7.9983,7.9983,607038.0
2016-02-24 12:30:00,8.36,8.37,8.33,8.33,463974.0,7.9983,8.0078,7.9696,7.9696,463974.0
2016-02-24 12:35:00,8.33,8.34,8.32,8.34,613374.0,7.9696,7.9791,7.96,7.9791,613374.0
2016-02-24 12:40:00,8.34,8.34,8.33,8.33,754398.0,7.9791,7.9791,7.9696,7.9696,754398.0
2016-02-24 12:45:00,8.33,8.38,8.33,8.38,776850.0,7.9696,8.0174,7.9696,8.0174,776850.0
2016-02-24 12:50:00,8.37,8.4,8.37,8.39,192594.0,8.0078,8.0365,8.0078,8.027,192594.0
2016-02-24 12:55:00,8.39,8.39,8.38,8.38,69558.0,8.027,8.027,8.0174,8.0174,69558.0
2016-02-24 13:00:00,8.38,8.4,8.37,8.4,207432.0,8.0174,8.0365,8.0078,8.0365,207432.0
2016-02-24 13:05:00,8.4,8.46,8.4,8.43,411582.0,8.0365,8.0939,8.0365,8.0652,411582.0
2016-02-24 13:10:00,8.43,8.43,8.39,8.39,652626.0,8.0652,8.0652,8.027,8.027,652626.0
2016-02-24 13:15:00,8.39,8.41,8.37,8.38,227220.0,8.027,8.0461,8.0078,8.0174,227220.0
2016-02-24 13:20:00,8.39,8.41,8.38,8.41,120708.0,8.027,8.0461,8.0174,8.0461,120708.0
2016-02-24 13:25:00,8.41,8.41,8.38,8.4,89160.0,8.0461,8.0461,8.0174,8.0365,89160.0
2016-02-24 13:30:00,8.4,8.41,8.38,8.4,223152.0,8.0365,8.0461,8.0174,8.0365,223152.0
2016-02-24 13:35:00,8.4,8.4,8.38,8.39,37596.0,8.0365,8.0365,8.0174,8.027,37596.0
2016-02-24 13:40:00,8.4,8.41,8.4,8.41,44622.0,8.0365,8.0461,8.0365,8.0461,44622.0
2016-02-24 13:45:00,8.41,8.42,8.37,8.38,99264.0,8.0461,8.0557,8.0078,8.0174,99264.0
2016-02-24 13:50:00,8.39,8.41,8.39,8.41,39762.0,8.027,8.0461,8.027,8.0461,39762.0
2016-02-24 13:55:00,8.42,8.44,8.41,8.41,270474.0,8.0557,8.0748,8.0461,8.0461,270474.0
2016-02-24 14:00:00,8.41,8.42,8.4,8.4,217884.0,8.0461,8.0557,8.0365,8.0365,217884.0
2016-02-24 14:05:00,8.4,8.5,8.4,8.5,1134846.0,8.0365,8.1322,8.0365,8.1322,1134846.0
2016-02-24 14:10:00,8.49,8.52,8.49,8.52,366720.0,8.1226,8.1513,8.1226,8.1513,366720.0
2016-02-24 14:15:00,8.52,8.52,8.5,8.5,357042.0,8.1513,8.1513,8.1322,8.1322,357042.0
2016-02-24 14:20:00,8.5,8.57,8.5,8.57,535446.0,8.1322,8.1992,8.1322,8.1992,535446.0
2016-02-24 14:25:00,8.57,8.58,8.55,8.56,440478.0,8.1992,8.2087,8.18,8.1896,440478.0
2016-02-24 14:30:00,8.56,8.57,8.55,8.56,218994.0,8.1896,8.1992,8.18,8.1896,218994.0
2016-02-24 14:35:00,8.56,8.57,8.54,8.56,307092.0,8.1896,8.1992,8.1705,8.1896,307092.0
2016-02-24 14:40:00,8.57,8.6,8.57,8.58,347184.0,8.1992,8.2279,8.1992,8.2087,347184.0
2016-02-24 14:45:00,8.59,8.59,8.56,8.58,308934.0,8.2183,8.2183,8.1896,8.2087,308934.0
2016-02-24 14:50:00,8.58,8.58,8.55,8.56,353964.0,8.2087,8.2087,8.18,8.1896,353964.0
2016-02-24 14:55:00,8.56,8.56,8.55,8.55,146046.0,8.1896,8.1896,8.18,8.18,146046.0
2016-02-24 15:00:00,8.55,8.57,8.55,8.56,93558.0,8.18,8.1992,8.18,8.1896,93558.0
2016-02-24 15:05:00,8.56,8.65,8.56,8.64,927474.0,8.1896,8.2757,8.1896,8.2661,927474.0
2016-02-24 15:10:00,8.65,8.66,8.63,8.66,281982.0,8.2757,8.2853,8.2566,8.2853,281982.0
2016-02-24 15:15:00,8.65,8.69,8.65,8.68,612936.0,8.2757,8.314,8.2757,8.3044,612936.0
2016-02-24 15:20:00,8.69,8.69,8.66,8.67,319362.0,8.314,8.314,8.2853,8.2949,319362.0
2016-02-24 15:25:00,8.67,8.71,8.67,8.69,396312.0,8.2949,8.3331,8.2949,8.314,396312.0
2016-02-24 15:30:00,8.7,8.7,8.67,8.68,496410.0,8.3236,8.3236,8.2949,8.3044,496410.0
2016-02-24 15:35:00,8.68,8.71,8.67,8.7,270714.0,8.3044,8.3331,8.2949,8.3236,270714.0
2016-02-24 15:40:00,8.7,8.71,8.65,8.65,498906.0,8.3236,8.3331,8.2757,8.2757,498906.0
2016-02-24 15:45:00,8.65,8.66,8.63,8.64,352422.0,8.2757,8.2853,8.2566,8.2661,352422.0
2016-02-24 15:50:00,8.64,8.68,8.64,8.68,1169124.0,8.2661,8.3044,8.2661,8.3044,1169124.0
2016-02-24 15:55:00,8.67,8.7,8.66,8.67,625212.0,8.2949,8.3236,8.2853,8.2949,625212.0
2016-02-25 09:30:00,8.74,8.81,8.74,8.8,1040418.0,8.3618,8.4288,8.3618,8.4192,1040418.0
2016-02-25 09:35:00,8.8,8.81,8.73,8.73,532014.0,8.4192,8.4288,8.3523,8.3523,532014.0
2016-02-25 09:40:00,8.73,8.74,8.68,8.68,772578.0,8.3523,8.3618,8.3044,8.3044,772578.0
2016-02-25 09:45:00,8.69,8.71,8.68,8.69,186048.0,8.314,8.3331,8.3044,8.314,186048.0
2016-02-25 09:50:00,8.69,8.73,8.68,8.72,399102.0,8.314,8.3523,8.3044,8.3427,399102.0
2016-02-25 09:55:00,8.71,8.72,8.68,8.69,215562.0,8.3331,8.3427,8.3044,8.314,215562.0
2016-02-25 10:00:00,8.69,8.69,8.64,8.66,506196.0,8.314,8.314,8.2661,8.2853,506196.0
2016-02-25 10:05:00,8.66,8.66,8.63,8.65,405564.0,8.2853,8.2853,8.2566,8.2757,405564.0
2016-02-25 10:10:00,8.64,8.67,8.62,8.67,541092.0,8.2661,8.2949,8.247,8.2949,541092.0
2016-02-25 10:15:00,8.67,8.7,8.67,8.7,304674.0,8.2949,8.3236,8.2949,8.3236,304674.0
2016-02-25 10:20:00,8.7,8.71,8.67,8.67,293292.0,8.3236,8.3331,8.2949,8.2949,293292.0
2016-02-25 10:25:00,8.68,8.72,8.68,8.72,357294.0,8.3044,8.3427,8.3044,8.3427,357294.0
2016-02-25 10:30:00,8.72,8.72,8.67,8.68,423894.0,8.3427,8.3427,8.2949,8.3044,423894.0
2016-02-25 10:35:00,8.69,8.7,8.68,8.7,138360.0,8.314,8.3236,8.3044,8.3236,138360.0
2016-02-25 10:40:00,8.69,8.75,8.69,8.74,378858.0,8.314,8.3714,8.314,8.3618,378858.0
2016-02-25 10:45:00,8.74,8.74,8.71,8.72,183930.0,8.3618,8.3618,8.3331,8.3427,183930.0
2016-02-25 10:50:00,8.72,8.74,8.71,8.73,126000.0,8.3427,8.3618,8.3331,8.3523,126000.0
2016-02-25 10:55:00,8.73,8.73,8.67,8.68,191646.0,8.3523,8.3523,8.2949,8.3044,191646.0
2016-02-25 11:00:00,8.67,8.67,8.65,8.66,140718.0,8.2949,8.2949,8.2757,8.2853,140718.0
2016-02-25 11:05:00,8.65,8.69,8.65,8.69,225396.0,8.2757,8.314,8.2757,8.314,225396.0
2016-02-25 11:10:00,8.68,8.69,8.65,8.65,235116.0,8.3044,8.314,8.2757,8.2757,235116.0
2016-02-25 11:15:00,8.65,8.69,8.65,8.67,92820.0,8.2757,8.314,8.2757,8.2949,92820.0
2016-02-25 11:20:00,8.67,8.69,8.67,8.69,40338.0,8.2949,8.314,8.2949,8.314,40338.0
2016-02-25 11:25:00,8.68,8.72,8.68,8.71,166032.0,8.3044,8.3427,8.3044,8.3331,166032.0
2016-02-25 11:30:00,8.7,8.72,8.69,8.71,182358.0,8.3236,8.3427,8.314,8.3331,182358.0
2016-02-25 11:35:00,8.72,8.73,8.71,8.71,231768.0,8.3427,8.3523,8.3331,8.3331,231768.0
2016-02-25 11:40:00,8.72,8.72,8.68,8.68,100440.0,8.3427,8.3427,8.3044,8.3044,100440.0
2016-02-25 11:45:00,8.68,8.71,8.68,8.7,48606.0,8.3044,8.3331,8.3044,8.3236,48606.0
2016-02-25 11:50:00,8.71,8.74,8.71,8.73,277638.0,8.3331,8.3618,8.3331,8.3523,277638.0
2016-02-25 11:55:00,8.74,8.76,8.74,8.75,470760.0,8.3618,8.381,8.3618,8.3714,470760.0
2016-02-25 12:00:00,8.75,8.76,8.74,8.75,100416.0,8.3714,8.381,8.3618,8.3714,100416.0
2016-02-25 12:05:00,8.76,8.76,8.75,8.75,51474.0,8.381,8.381,8.3714,8.3714,51474.0
2016-02-25 12:10:00,8.75,8.76,8.74,8.76,80460.0,8.3714,8.381,8.3618,8.381,80460.0
2016-02-25 12:15:00,8.76,8.77,8.73,8.73,103734.0,8.381,8.3905,8.3523,8.3523,103734.0
2016-02-25 12:20:00,8.73,8.74,8.72,8.73,69984.0,8.3523,8.3618,8.3427,8.3523,69984.0
2016-02-25 12:25:00,8.74,8.74,8.73,8.74,56472.0,8.3618,8.3618,8.3523,8.3618,56472.0
2016-02-25 12:30:00,8.73,8.74,8.71,8.72,255594.0,8.3523,8.3618,8.3331,8.3427,255594.0
2016-02-25 12:35:00,8.72,8.73,8.71,8.72,133302.0,8.3427,8.3523,8.3331,8.3427,133302.0
2016-02-25 12:40:00,8.72,8.72,8.71,8.71,57360.0,8.3427,8.3427,8.3331,8.3331,57360.0
2016-02-25 12:45:00,8.71,8.71,8.69,8.71,178656.0,8.3331,8.3331,8.314,8.3331,178656.0
2016-02-25 12:50:00,8.71,8.74,8.71,8.74,265554.0,8.3331,8.3618,8.3331,8.3618,265554.0
2016-02-25 12:55:00,8.74,8.74,8.73,8.73,92532.0,8.3618,8.3618,8.3523,8.3523,92532.0
2016-02-25 13:00:00,8.72,8.74,8.72,8.74,126084.0,8.3427,8.3618,8.3427,8.3618,126084.0
2016-02-25 13:05:00,8.74,8.76,8.74,8.74,137388.0,8.3618,8.381,8.3618,8.3618,137388.0
2016-02-25 13:10:00,8.75,8.76,8.74,8.76,169746.0,8.3714,8.381,8.3618,8.381,169746.0
2016-02-25 13:15:00,8.75,8.77,8.75,8.77,166716.0,8.3714,8.3905,8.3714,8.3905,166716.0
2016-02-25 13:20:00,8.77,8.78,8.77,8.77,184950.0,8.3905,8.4001,8.3905,8.3905,184950.0
2016-02-25 13:25:00,8.77,8.79,8.77,8.79,304764.0,8.3905,8.4097,8.3905,8.4097,304764.0
2016-02-25 13:30:00,8.79,8.81,8.79,8.8,448302.0,8.4097,8.4288,8.4097,8.4192,448302.0
2016-02-25 13:35:00,8.8,8.83,8.8,8.82,631638.0,8.4192,8.4479,8.4192,8.4384,631638.0
2016-02-25 13:40:00,8.83,8.86,8.83,8.85,423666.0,8.4479,8.4766,8.4479,8.4671,423666.0
2016-02-25 13:45:00,8.85,8.86,8.83,8.84,285660.0,8.4671,8.4766,8.4479,8.4575,285660.0
2016-02-25 13:50:00,8.84,8.87,8.84,8.86,348990.0,8.4575,8.4862,8.4575,8.4766,348990.0
2016-02-25 13:55:00,8.86,8.87,8.84,8.86,841788.0,8.4766,8.4862,8.4575,8.4766,841788.0
2016-02-25 14:00:00,8.86,8.86,8.84,8.85,461262.0,8.4766,8.4766,8.4575,8.4671,461262.0
2016-02-25 14:05:00,8.85,8.85,8.83,8.84,512022.0,8.4671,8.4671,8.4479,8.4575,512022.0
2016-02-25 14:10:00,8.85,8.87,8.84,8.87,453330.0,8.4671,8.4862,8.4575,8.4862,453330.0
2016-02-25 14:15:00,8.87,8.88,8.87,8.88,358800.0,8.4862,8.4958,8.4862,8.4958,358800.0
2016-02-25 14:20:00,8.88,8.89,8.86,8.86,1045674.0,8.4958,8.5053,8.4766,8.4766,1045674.0
2016-02-25 14:25:00,8.87,8.87,8.85,8.86,214062.0,8.4862,8.4862,8.4671,8.4766,214062.0
2016-02-25 14:30:00,8.86,8.87,8.86,8.86,61650.0,8.4766,8.4862,8.4766,8.4766,61650.0
2016-02-25 14:35:00,8.86,8.86,8.84,8.86,83220.0,8.4766,8.4766,8.4575,8.4766,83220.0
2016-02-25 14:40:00,8.86,8.86,8.85,8.86,363786.0,8.4766,8.4766,8.4671,8.4766,363786.0
2016-02-25 14:45:00,8.85,8.86,8.84,8.84,93396.0,8.4671,8.4766,8.4575,8.4575,93396.0
2016-02-25 14:50:00,8.85,8.85,8.82,8.83,380646.0,8.4671,8.4671,8.4384,8.4479,380646.0
2016-02-25 14:55:00,8.82,8.83,8.82,8.83,117732.0,8.4384,8.4479,8.4384,8.4479,117732.0
2016-02-25 15:00:00,8.83,8.88,8.83,8.88,313488.0,8.4479,8.4958,8.4479,8.4958,313488.0
2016-02-25 15:05:00,8.88,8.89,8.87,8.88,950448.0,8.4958,8.5053,8.4862,8.4958,950448.0
2016-02-25 15:10:00,8.89,8.9,8.88,8.9,380298.0,8.5053,8.5149,8.4958,8.5149,380298.0
2016-02-25 15:15:00,8.9,8.9,8.88,8.88,247554.0,8.5149,8.5149,8.4958,8.4958,247554.0
2016-02-25 15:20:00,8.88,8.89,8.88,8.89,102852.0,8.4958,8.5053,8.4958,8.5053,102852.0
2016-02-25 15:25:00,8.89,8.89,8.87,8.88,378318.0,8.5053,8.5053,8.4862,8.4958,378318.0
2016-02-25 15:30:00,8.88,8.9,8.86,8.87,219012.0,8.4958,8.5149,8.4766,8.4862,219012.0
2016-02-25 15:35:00,8.87,8.9,8.87,8.9,203400.0,8.4862,8.5149,8.4862,8.5149,203400.0
2016-02-25 15:40:00,8.9,8.94,8.89,8.93,1062318.0,8.5149,8.5532,8.5053,8.5436,1062318.0
2016-02-25 15:45:00,8.93,8.95,8.92,8.94,650850.0,8.5436,8.5627,8.534,8.5532,650850.0
2016-02-25 15:50:00,8.94,8.95,8.93,8.95,317418.0,8.5532,8.5627,8.5436,8.5627,317418.0
2016-02-25 15:55:00,8.95,8.98,8.95,8.98,858474.0,8.5627,8.5914,8.5627,8.5914,858474.0
2016-02-26 09:30:00,9.13,9.14,9.09,9.11,1530432.0,8.7349,8.7445,8.6967,8.7158,1530432.0
2016-02-26 09:35:00,9.11,9.14,9.1,9.12,1867164.0,8.7158,8.7445,8.7062,8.7254,1867164.0
2016-02-26 09:40:00,9.12,9.13,9.06,9.08,531918.0,8.7254,8.7349,8.668,8.6871,531918.0
2016-02-26 09:45:00,9.07,9.09,9.06,9.08,558336.0,8.6775,8.6967,8.668,8.6871,558336.0
2016-02-26 09:50:00,9.08,9.1,9.07,9.1,251070.0,8.6871,8.7062,8.6775,8.7062,251070.0
2016-02-26 09:55:00,9.1,9.11,9.07,9.07,294060.0,8.7062,8.7158,8.6775,8.6775,294060.0
2016-02-26 10:00:00,9.07,9.07,9.04,9.04,652806.0,8.6775,8.6775,8.6488,8.6488,652806.0
2016-02-26 10:05:00,9.04,9.06,9.01,9.01,901968.0,8.6488,8.668,8.6201,8.6201,901968.0
2016-02-26 10:10:00,9.01,9.04,9.0,9.03,444276.0,8.6201,8.6488,8.6106,8.6393,444276.0
2016-02-26 10:15:00,9.03,9.04,9.01,9.02,249888.0,8.6393,8.6488,8.6201,8.6297,249888.0
2016-02-26 10:20:00,9.02,9.02,8.98,8.98,689832.0,8.6297,8.6297,8.5914,8.5914,689832.0
2016-02-26 10:25:00,8.99,9.01,8.99,9.01,257214.0,8.601,8.6201,8.601,8.6201,257214.0
2016-02-26 10:30:00,9.01,9.06,9.01,9.06,604326.0,8.6201,8.668,8.6201,8.668,604326.0
2016-02-26 10:35:00,9.06,9.09,9.05,9.09,416814.0,8.668,8.6967,8.6584,8.6967,416814.0
2016-02-26 10:40:00,9.08,9.09,9.06,9.08,503178.0,8.6871,8.6967,8.668,8.6871,503178.0
2016-02-26 10:45:00,9.08,9.1,9.08,9.09,293076.0,8.6871,8.7062,8.6871,8.6967,293076.0
2016-02-26 10:50:00,9.09,9.09,9.07,9.08,141600.0,8.6967,8.6967,8.6775,8.6871,141600.0
2016-02-26 10:55:00,9.08,9.11,9.07,9.1,128466.0,8.6871,8.7158,8.6775,8.7062,128466.0
2016-02-26 11:00:00,9.11,9.11,9.09,9.1,256620.0,8.7158,8.7158,8.6967,8.7062,256620.0
2016-02-26 11:05:00,9.1,9.11,9.09,9.09,338958.0,8.7062,8.7158,8.6967,8.6967,338958.0
2016-02-26 11:10:00,9.09,9.1,9.08,9.09,266106.0,8.6967,8.7062,8.6871,8.6967,266106.0
2016-02-26 11:15:00,9.09,9.11,9.08,9.08,235896.0,8.6967,8.7158,8.6871,8.6871,235896.0
2016-02-26 11:20:00,9.08,9.08,9.06,9.06,319266.0,8.6871,8.6871,8.668,8.668,319266.0
2016-02-26 11:25:00,9.06,9.06,9.02,9.02,377382.0,8.668,8.668,8.6297,8.6297,377382.0
2016-02-26 11:30:00,9.01,9.02,9.0,9.01,289992.0,8.6201,8.6297,8.6106,8.6201,289992.0
2016-02-26 11:35:00,9.01,9.03,8.99,9.0,806112.0,8.6201,8.6393,8.601,8.6106,806112.0
2016-02-26 11:40:00,9.0,9.02,8.99,9.01,154158.0,8.6106,8.6297,8.601,8.6201,154158.0
2016-02-26 11:45:00,9.0,9.04,8.99,9.03,256632.0,8.6106,8.6488,8.601,8.6393,256632.0
2016-02-26 11:50:00,9.03,9.04,9.01,9.03,394206.0,8.6393,8.6488,8.6201,8.6393,394206.0
2016-02-26 11:55:00,9.03,9.05,9.01,9.03,378618.0,8.6393,8.6584,8.6201,8.6393,378618.0
2016-02-26 12:00:00,9.02,9.02,8.98,8.99,361176.0,8.6297,8.6297,8.5914,8.601,361176.0
2016-02-26 12:05:00,8.98,9.0,8.96,9.0,509766.0,8.5914,8.6106,8.5723,8.6106,509766.0
2016-02-26 12:10:00,9.0,9.01,8.98,8.98,266172.0,8.6106,8.6201,8.5914,8.5914,266172.0
2016-02-26 12:15:00,8.99,9.03,8.99,9.02,635874.0,8.601,8.6393,8.601,8.6297,635874.0
2016-02-26 12:20:00,9.02,9.02,9.01,9.01,64128.0,8.6297,8.6297,8.6201,8.6201,64128.0
2016-02-26 12:25:00,9.01,9.04,9.0,9.02,171786.0,8.6201,8.6488,8.6106,8.6297,171786.0
2016-02-26 12:30:00,9.02,9.04,9.02,9.04,151104.0,8.6297,8.6488,8.6297,8.6488,151104.0
2016-02-26 12:35:00,9.03,9.04,9.02,9.03,91758.0,8.6393,8.6488,8.6297,8.6393,91758.0
2016-02-26 12:40:00,9.03,9.03,9.01,9.02,156576.0,8.6393,8.6393,8.6201,8.6297,156576.0
2016-02-26 12:45:00,9.01,9.04,9.01,9.02,34548.0,8.6201,8.6488,8.6201,8.6297,34548.0
2016-02-26 12:50:00,9.02,9.06,9.01,9.06,282258.0,8.6297,8.668,8.6201,8.668,282258.0
2016-02-26 12:55:00,9.06,9.08,9.05,9.06,639312.0,8.668,8.6871,8.6584,8.668,639312.0
2016-02-26 13:00:00,9.06,9.08,9.05,9.06,99270.0,8.668,8.6871,8.6584,8.668,99270.0
2016-02-26 13:05:00,9.05,9.08,9.05,9.07,133194.0,8.6584,8.6871,8.6584,8.6775,133194.0
2016-02-26 13:10:00,9.06,9.06,9.04,9.04,108492.0,8.668,8.668,8.6488,8.6488,108492.0
2016-02-26 13:15:00,9.03,9.04,9.03,9.03,194148.0,8.6393,8.6488,8.6393,8.6393,194148.0
2016-02-26 13:20:00,9.03,9.04,9.02,9.02,124866.0,8.6393,8.6488,8.6297,8.6297,124866.0
2016-02-26 13:25:00,9.03,9.03,9.01,9.02,101238.0,8.6393,8.6393,8.6201,8.6297,101238.0
2016-02-26 13:30:00,9.01,9.03,9.01,9.01,79800.0,8.6201,8.6393,8.6201,8.6201,79800.0
2016-02-26 13:35:00,9.01,9.04,9.01,9.02,129468.0,8.6201,8.6488,8.6201,8.6297,129468.0
2016-02-26 13:40:00,9.02,9.03,8.97,8.98,500058.0,8.6297,8.6393,8.5819,8.5914,500058.0
2016-02-26 13:45:00,8.98,9.0,8.97,8.99,214164.0,8.5914,8.6106,8.5819,8.601,214164.0
2016-02-26 13:50:00,8.98,8.99,8.96,8.98,280932.0,8.5914,8.601,8.5723,8.5914,280932.0
2016-02-26 13:55:00,8.97,8.98,8.95,8.98,349146.0,8.5819,8.5914,8.5627,8.5914,349146.0
2016-02-26 14:00:00,8.97,8.99,8.97,8.99,283974.0,8.5819,8.601,8.5819,8.601,283974.0
2016-02-26 14:05:00,8.99,9.0,8.98,8.98,72672.0,8.601,8.6106,8.5914,8.5914,72672.0
2016-02-26 14:10:00,8.99,8.99,8.96,8.97,109032.0,8.601,8.601,8.5723,8.5819,109032.0
2016-02-26 14:15:00,8.97,8.98,8.96,8.97,182682.0,8.5819,8.5914,8.5723,8.5819,182682.0
2016-02-26 14:20:00,8.97,8.99,8.95,8.98,293016.0,8.5819,8.601,8.5627,8.5914,293016.0
2016-02-26 14:25:00,8.98,8.99,8.97,8.98,99390.0,8.5914,8.601,8.5819,8.5914,99390.0
2016-02-26 14:30:00,8.98,8.98,8.96,8.96,177108.0,8.5914,8.5914,8.5723,8.5723,177108.0
2016-02-26 14:35:00,8.96,8.97,8.9,8.9,600726.0,8.5723,8.5819,8.5149,8.5149,600726.0
2016-02-26 14:40:00,8.9,8.92,8.9,8.92,391560.0,8.5149,8.534,8.5149,8.534,391560.0
2016-02-26 14:45:00,8.93,8.95,8.93,8.94,197676.0,8.5436,8.5627,8.5436,8.5532,197676.0
2016-02-26 14:50:00,8.94,8.94,8.92,8.92,56004.0,8.5532,8.5532,8.534,8.534,56004.0
2016-02-26 14:55:00,8.93,8.93,8.91,8.91,124224.0,8.5436,8.5436,8.5245,8.5245,124224.0
2016-02-26 15:00:00,8.91,8.97,8.9,8.97,342684.0,8.5245,8.5819,8.5149,8.5819,342684.0
2016-02-26 15:05:00,8.97,8.98,8.96,8.97,377778.0,8.5819,8.5914,8.5723,8.5819,377778.0
2016-02-26 15:10:00,8.97,8.97,8.95,8.96,564234.0,8.5819,8.5819,8.5627,8.5723,564234.0
2016-02-26 15:15:00,8.96,8.97,8.95,8.97,157980.0,8.5723,8.5819,8.5627,8.5819,157980.0
2016-02-26 15:20:00,8.97,8.97,8.94,8.95,224610.0,8.5819,8.5819,8.5532,8.5627,224610.0
2016-02-26 15:25:00,8.95,8.96,8.92,8.94,229050.0,8.5627,8.5723,8.534,8.5532,229050.0
2016-02-26 15:30:00,8.94,8.97,8.94,8.96,111198.0,8.5532,8.5819,8.5532,8.5723,111198.0
2016-02-26 15:35:00,8.96,8.97,8.94,8.94,192204.0,8.5723,8.5819,8.5532,8.5532,192204.0
2016-02-26 15:40:00,8.94,8.96,8.94,8.96,280230.0,8.5532,8.5723,8.5532,8.5723,280230.0
2016-02-26 15:45:00,8.96,8.97,8.96,8.96,184866.0,8.5723,8.5819,8.5723,8.5723,184866.0
2016-02-26 15:50:00,8.97,8.97,8.96,8.96,228048.0,8.5819,8.5819,8.5723,8.5723,228048.0
2016-02-26 15:55:00,8.96,8.96,8.92,8.93,721380.0,8.5723,8.5723,8.534,8.5436,721380.0
2016-02-29 09:30:00,8.93,8.94,8.88,8.92,819978.0,8.5436,8.5532,8.4958,8.534,819978.0
2016-02-29 09:35:00,8.92,8.95,8.91,8.93,340140.0,8.534,8.5627,8.5245,8.5436,340140.0
2016-02-29 09:40:00,8.93,8.95,8.88,8.89,345012.0,8.5436,8.5627,8.4958,8.5053,345012.0
2016-02-29 09:45:00,8.89,8.92,8.87,8.92,258078.0,8.5053,8.534,8.4862,8.534,258078.0
2016-02-29 09:50:00,8.92,8.96,8.92,8.96,196098.0,8.534,8.5723,8.534,8.5723,196098.0
2016-02-29 09:55:00,8.96,8.96,8.92,8.92,123564.0,8.5723,8.5723,8.534,8.534,123564.0
2016-02-29 10:00:00,8.92,8.92,8.88,8.88,486318.0,8.534,8.534,8.4958,8.4958,486318.0
2016-02-29 10:05:00,8.89,8.93,8.89,8.9,154596.0,8.5053,8.5436,8.5053,8.5149,154596.0
2016-02-29 10:10:00,8.9,8.91,8.87,8.9,152286.0,8.5149,8.5245,8.4862,8.5149,152286.0
2016-02-29 10:15:00,8.9,8.93,8.88,8.89,245076.0,8.5149,8.5436,8.4958,8.5053,245076.0
2016-02-29 10:20:00,8.9,8.94,8.89,8.93,411084.0,8.5149,8.5532,8.5053,8.5436,411084.0
2016-02-29 10:25:00,8.93,8.94,8.89,8.9,405366.0,8.5436,8.5532,8.5053,8.5149,405366.0
2016-02-29 10:30:00,8.9,8.92,8.89,8.89,116202.0,8.5149,8.534,8.5053,8.5053,116202.0
2016-02-29 10:35:00,8.9,8.9,8.88,8.9,165846.0,8.5149,8.5149,8.4958,8.5149,165846.0
2016-02-29 10:40:00,8.9,8.92,8.9,8.92,428460.0,8.5149,8.534,8.5149,8.534,428460.0
2016-02-29 10:45:00,8.92,8.94,8.91,8.93,162384.0,8.534,8.5532,8.5245,8.5436,162384.0
2016-02-29 10:50:00,8.93,8.97,8.92,8.96,500298.0,8.5436,8.5819,8.534,8.5723,500298.0
2016-02-29 10:55:00,8.96,8.96,8.95,8.96,217512.0,8.5723,8.5723,8.5627,8.5723,217512.0
2016-02-29 11:00:00,8.96,8.98,8.96,8.96,261066.0,8.5723,8.5914,8.5723,8.5723,261066.0
2016-02-29 11:05:00,8.96,8.97,8.96,8.97,113814.0,8.5723,8.5819,8.5723,8.5819,113814.0
2016-02-29 11:10:00,8.97,8.99,8.97,8.98,316074.0,8.5819,8.601,8.5819,8.5914,316074.0
2016-02-29 11:15:00,8.98,8.99,8.98,8.99,127266.0,8.5914,8.601,8.5914,8.601,127266.0
2016-02-29 11:20:00,8.99,9.02,8.98,9.02,526368.0,8.601,8.6297,8.5914,8.6297,526368.0
2016-02-29 11:25:00,9.02,9.02,8.99,8.99,248964.0,8.6297,8.6297,8.601,8.601,248964.0
2016-02-29 11:30:00,8.99,9.04,8.98,9.04,373242.0,8.601,8.6488,8.5914,8.6488,373242.0
2016-02-29 11:35:00,9.04,9.08,9.03,9.07,483234.0,8.6488,8.6871,8.6393,8.6775,483234.0
2016-02-29 11:40:00,9.08,9.08,9.05,9.06,312996.0,8.6871,8.6871,8.6584,8.668,312996.0
2016-02-29 11:45:00,9.06,9.07,9.04,9.05,172098.0,8.668,8.6775,8.6488,8.6584,172098.0
2016-02-29 11:50:00,9.05,9.05,9.03,9.05,118098.0,8.6584,8.6584,8.6393,8.6584,118098.0
2016-02-29 11:55:00,9.05,9.05,9.03,9.04,33000.0,8.6584,8.6584,8.6393,8.6488,33000.0
2016-02-29 12:00:00,9.04,9.04,9.03,9.03,49512.0,8.6488,8.6488,8.6393,8.6393,49512.0
2016-02-29 12:05:00,9.03,9.04,9.01,9.02,167166.0,8.6393,8.6488,8.6201,8.6297,167166.0
2016-02-29 12:10:00,9.02,9.04,9.02,9.04,93228.0,8.6297,8.6488,8.6297,8.6488,93228.0
2016-02-29 12:15:00,9.04,9.05,9.04,9.05,49500.0,8.6488,8.6584,8.6488,8.6584,49500.0
2016-02-29 12:20:00,9.05,9.05,9.02,9.03,430824.0,8.6584,8.6584,8.6297,8.6393,430824.0
2016-02-29 12:25:00,9.03,9.03,8.99,9.01,222408.0,8.6393,8.6393,8.601,8.6201,222408.0
2016-02-29 12:30:00,9.01,9.01,8.99,9.01,167202.0,8.6201,8.6201,8.601,8.6201,167202.0
2016-02-29 12:35:00,9.01,9.02,8.98,8.99,123102.0,8.6201,8.6297,8.5914,8.601,123102.0
2016-02-29 12:40:00,8.99,9.01,8.99,8.99,67368.0,8.601,8.6201,8.601,8.601,67368.0
2016-02-29 12:45:00,9.0,9.01,8.99,8.99,189798.0,8.6106,8.6201,8.601,8.601,189798.0
2016-02-29 12:50:00,9.0,9.01,9.0,9.01,106374.0,8.6106,8.6201,8.6106,8.6201,106374.0
2016-02-29 12:55:00,9.01,9.02,8.99,9.02,107706.0,8.6201,8.6297,8.601,8.6297,107706.0
2016-02-29 13:00:00,9.02,9.03,9.01,9.02,114096.0,8.6297,8.6393,8.6201,8.6297,114096.0
2016-02-29 13:05:00,9.02,9.02,9.01,9.02,24600.0,8.6297,8.6297,8.6201,8.6297,24600.0
2016-02-29 13:10:00,9.01,9.02,8.99,8.99,52620.0,8.6201,8.6297,8.601,8.601,52620.0
2016-02-29 13:15:00,8.99,9.01,8.99,9.01,30900.0,8.601,8.6201,8.601,8.6201,30900.0
2016-02-29 13:20:00,9.0,9.01,9.0,9.0,108000.0,8.6106,8.6201,8.6106,8.6106,108000.0
2016-02-29 13:25:00,9.0,9.01,8.97,8.97,393720.0,8.6106,8.6201,8.5819,8.5819,393720.0
2016-02-29 13:30:00,8.97,8.97,8.96,8.97,144990.0,8.5819,8.5819,8.5723,8.5819,144990.0
2016-02-29 13:35:00,8.97,8.98,8.96,8.98,56700.0,8.5819,8.5914,8.5723,8.5914,56700.0
2016-02-29 13:40:00,8.97,8.97,8.95,8.97,112140.0,8.5819,8.5819,8.5627,8.5819,112140.0
2016-02-29 13:45:00,8.97,8.97,8.97,8.97,40302.0,8.5819,8.5819,8.5819,8.5819,40302.0
2016-02-29 13:50:00,8.98,8.99,8.97,8.98,105348.0,8.5914,8.601,8.5819,8.5914,105348.0
2016-02-29 13:55:00,8.98,8.98,8.97,8.98,101550.0,8.5914,8.5914,8.5819,8.5914,101550.0
2016-02-29 14:00:00,8.98,8.98,8.96,8.97,38136.0,8.5914,8.5914,8.5723,8.5819,38136.0
2016-02-29 14:05:00,8.97,8.98,8.93,8.93,346932.0,8.5819,8.5914,8.5436,8.5436,346932.0
2016-02-29 14:10:00,8.94,8.94,8.92,8.92,75516.0,8.5532,8.5532,8.534,8.534,75516.0
2016-02-29 14:15:00,8.92,8.92,8.91,8.92,322890.0,8.534,8.534,8.5245,8.534,322890.0
2016-02-29 14:20:00,8.9,8.9,8.87,8.87,213774.0,8.5149,8.5149,8.4862,8.4862,213774.0
2016-02-29 14:25:00,8.87,8.9,8.86,8.9,177606.0,8.4862,8.5149,8.4766,8.5149,177606.0
2016-02-29 14:30:00,8.89,8.9,8.87,8.87,39966.0,8.5053,8.5149,8.4862,8.4862,39966.0
2016-02-29 14:35:00,8.87,8.89,8.87,8.88,195972.0,8.4862,8.5053,8.4862,8.4958,195972.0
2016-02-29 14:40:00,8.88,8.88,8.83,8.84,204414.0,8.4958,8.4958,8.4479,8.4575,204414.0
2016-02-29 14:45:00,8.84,8.85,8.82,8.84,438432.0,8.4575,8.4671,8.4384,8.4575,438432.0
2016-02-29 14:50:00,8.84,8.86,8.84,8.85,180060.0,8.4575,8.4766,8.4575,8.4671,180060.0
2016-02-29 14:55:00,8.84,8.85,8.81,8.83,249888.0,8.4575,8.4671,8.4288,8.4479,249888.0
2016-02-29 15:00:00,8.82,8.82,8.79,8.8,369054.0,8.4384,8.4384,8.4097,8.4192,369054.0
2016-02-29 15:05:00,8.8,8.8,8.76,8.78,648108.0,8.4192,8.4192,8.381,8.4001,648108.0
2016-02-29 15:10:00,8.78,8.78,8.75,8.76,372324.0,8.4001,8.4001,8.3714,8.381,372324.0
2016-02-29 15:15:00,8.76,8.77,8.73,8.74,424956.0,8.381,8.3905,8.3523,8.3618,424956.0
2016-02-29 15:20:00,8.74,8.78,8.74,8.78,288060.0,8.3618,8.4001,8.3618,8.4001,288060.0
2016-02-29 15:25:00,8.77,8.8,8.76,8.8,444690.0,8.3905,8.4192,8.381,8.4192,444690.0
2016-02-29 15:30:00,8.8,8.82,8.78,8.8,337212.0,8.4192,8.4384,8.4001,8.4192,337212.0
2016-02-29 15:35:00,8.8,8.81,8.78,8.81,215976.0,8.4192,8.4288,8.4001,8.4288,215976.0
2016-02-29 15:40:00,8.81,8.81,8.78,8.81,131844.0,8.4288,8.4288,8.4001,8.4288,131844.0
2016-02-29 15:45:00,8.81,8.82,8.79,8.81,310668.0,8.4288,8.4384,8.4097,8.4288,310668.0
2016-02-29 15:50:00,8.81,8.81,8.76,8.78,243414.0,8.4288,8.4288,8.381,8.4001,243414.0
2016-02-29 15:55:00,8.78,8.8,8.7,8.7,1594716.0,8.4001,8.4192,8.3236,8.3236,1594716.0
2016-03-01 09:30:00,8.91,8.94,8.89,8.9,1370466.0,8.5245,8.5532,8.5053,8.5149,1370466.0
2016-03-01 09:35:00,8.91,8.91,8.86,8.87,710226.0,8.5245,8.5245,8.4766,8.4862,710226.0
2016-03-01 09:40:00,8.86,8.89,8.84,8.88,706878.0,8.4766,8.5053,8.4575,8.4958,706878.0
2016-03-01 09:45:00,8.88,8.89,8.83,8.87,697878.0,8.4958,8.5053,8.4479,8.4862,697878.0
2016-03-01 09:50:00,8.86,8.9,8.86,8.89,530430.0,8.4766,8.5149,8.4766,8.5053,530430.0
2016-03-01 09:55:00,8.88,8.9,8.87,8.9,238050.0,8.4958,8.5149,8.4862,8.5149,238050.0
2016-03-01 10:00:00,8.9,8.98,8.9,8.94,978630.0,8.5149,8.5914,8.5149,8.5532,978630.0
2016-03-01 10:05:00,8.95,8.96,8.93,8.94,204516.0,8.5627,8.5723,8.5436,8.5532,204516.0
2016-03-01 10:10:00,8.95,8.97,8.93,8.95,253356.0,8.5627,8.5819,8.5436,8.5627,253356.0
2016-03-01 10:15:00,8.95,8.95,8.9,8.92,232782.0,8.5627,8.5627,8.5149,8.534,232782.0
2016-03-01 10:20:00,8.92,9.02,8.92,9.02,856350.0,8.534,8.6297,8.534,8.6297,856350.0
2016-03-01 10:25:00,9.02,9.04,9.01,9.03,490896.0,8.6297,8.6488,8.6201,8.6393,490896.0
2016-03-01 10:30:00,9.03,9.06,9.01,9.05,402000.0,8.6393,8.668,8.6201,8.6584,402000.0
2016-03-01 10:35:00,9.05,9.07,9.05,9.05,215682.0,8.6584,8.6775,8.6584,8.6584,215682.0
2016-03-01 10:40:00,9.05,9.06,9.04,9.06,342702.0,8.6584,8.668,8.6488,8.668,342702.0
2016-03-01 10:45:00,9.05,9.05,9.02,9.02,188352.0,8.6584,8.6584,8.6297,8.6297,188352.0
2016-03-01 10:50:00,9.02,9.03,9.01,9.03,196446.0,8.6297,8.6393,8.6201,8.6393,196446.0
2016-03-01 10:55:00,9.03,9.04,9.0,9.01,367416.0,8.6393,8.6488,8.6106,8.6201,367416.0
2016-03-01 11:00:00,9.01,9.04,9.01,9.03,128682.0,8.6201,8.6488,8.6201,8.6393,128682.0
2016-03-01 11:05:00,9.02,9.05,9.02,9.05,186816.0,8.6297,8.6584,8.6297,8.6584,186816.0
2016-03-01 11:10:00,9.05,9.06,9.05,9.06,205314.0,8.6584,8.668,8.6584,8.668,205314.0
2016-03-01 11:15:00,9.06,9.09,9.05,9.08,572562.0,8.668,8.6967,8.6584,8.6871,572562.0
2016-03-01 11:20:00,9.08,9.1,9.08,9.09,263268.0,8.6871,8.7062,8.6871,8.6967,263268.0
2016-03-01 11:25:00,9.09,9.11,9.09,9.1,262470.0,8.6967,8.7158,8.6967,8.7062,262470.0
2016-03-01 11:30:00,9.11,9.12,9.1,9.12,643092.0,8.7158,8.7254,8.7062,8.7254,643092.0
2016-03-01 11:35:00,9.12,9.14,9.11,9.14,848766.0,8.7254,8.7445,8.7158,8.7445,848766.0
2016-03-01 11:40:00,9.14,9.14,9.13,9.13,307794.0,8.7445,8.7445,8.7349,8.7349,307794.0
2016-03-01 11:45:00,9.13,9.15,9.13,9.15,297042.0,8.7349,8.7541,8.7349,8.7541,297042.0
2016-03-01 11:50:00,9.15,9.17,9.14,9.17,1107696.0,8.7541,8.7732,8.7445,8.7732,1107696.0
2016-03-01 11:55:00,9.17,9.18,9.16,9.17,128670.0,8.7732,8.7828,8.7636,8.7732,128670.0
2016-03-01 12:00:00,9.17,9.21,9.17,9.21,374520.0,8.7732,8.8115,8.7732,8.8115,374520.0
2016-03-01 12:05:00,9.21,9.23,9.2,9.22,301632.0,8.8115,8.8306,8.8019,8.8211,301632.0
2016-03-01 12:10:00,9.22,9.22,9.2,9.2,240402.0,8.8211,8.8211,8.8019,8.8019,240402.0
2016-03-01 12:15:00,9.2,9.2,9.19,9.2,327024.0,8.8019,8.8019,8.7924,8.8019,327024.0
2016-03-01 12:20:00,9.2,9.21,9.19,9.19,193134.0,8.8019,8.8115,8.7924,8.7924,193134.0
2016-03-01 12:25:00,9.19,9.2,9.19,9.2,242124.0,8.7924,8.8019,8.7924,8.8019,242124.0
2016-03-01 12:30:00,9.2,9.21,9.19,9.21,161274.0,8.8019,8.8115,8.7924,8.8115,161274.0
2016-03-01 12:35:00,9.21,9.21,9.19,9.19,125604.0,8.8115,8.8115,8.7924,8.7924,125604.0
2016-03-01 12:40:00,9.19,9.2,9.18,9.2,116274.0,8.7924,8.8019,8.7828,8.8019,116274.0
2016-03-01 12:45:00,9.2,9.22,9.2,9.2,159306.0,8.8019,8.8211,8.8019,8.8019,159306.0
2016-03-01 12:50:00,9.2,9.22,9.2,9.21,177060.0,8.8019,8.8211,8.8019,8.8115,177060.0
2016-03-01 12:55:00,9.21,9.23,9.2,9.22,154530.0,8.8115,8.8306,8.8019,8.8211,154530.0
2016-03-01 13:00:00,9.22,9.22,9.19,9.2,116418.0,8.8211,8.8211,8.7924,8.8019,116418.0
2016-03-01 13:05:00,9.2,9.22,9.2,9.21,163674.0,8.8019,8.8211,8.8019,8.8115,163674.0
2016-03-01 13:10:00,9.21,9.22,9.2,9.22,247200.0,8.8115,8.8211,8.8019,8.8211,247200.0
2016-03-01 13:15:00,9.22,9.22,9.22,9.22,38790.0,8.8211,8.8211,8.8211,8.8211,38790.0
2016-03-01 13:20:00,9.22,9.25,9.21,9.23,489156.0,8.8211,8.8498,8.8115,8.8306,489156.0
2016-03-01 13:25:00,9.23,9.24,9.22,9.24,1373952.0,8.8306,8.8402,8.8211,8.8402,1373952.0
2016-03-01 13:30:00,9.24,9.26,9.24,9.25,859176.0,8.8402,8.8593,8.8402,8.8498,859176.0
2016-03-01 13:35:00,9.25,9.26,9.24,9.26,207840.0,8.8498,8.8593,8.8402,8.8593,207840.0
2016-03-01 13:40:00,9.26,9.28,9.25,9.27,262950.0,8.8593,8.8785,8.8498,8.8689,262950.0
2016-03-01 13:45:00,9.27,9.28,9.26,9.27,627216.0,8.8689,8.8785,8.8593,8.8689,627216.0
2016-03-01 13:50:00,9.26,9.27,9.24,9.24,228750.0,8.8593,8.8689,8.8402,8.8402,228750.0
2016-03-01 13:55:00,9.24,9.24,9.23,9.24,93600.0,8.8402,8.8402,8.8306,8.8402,93600.0
2016-03-01 14:00:00,9.24,9.25,9.23,9.24,107610.0,8.8402,8.8498,8.8306,8.8402,107610.0
2016-03-01 14:05:00,9.24,9.26,9.24,9.25,289038.0,8.8402,8.8593,8.8402,8.8498,289038.0
2016-03-01 14:10:00,9.26,9.26,9.23,9.23,117594.0,8.8593,8.8593,8.8306,8.8306,117594.0
2016-03-01 14:15:00,9.24,9.24,9.23,9.24,109320.0,8.8402,8.8402,8.8306,8.8402,109320.0
2016-03-01 14:20:00,9.24,9.24,9.22,9.22,85110.0,8.8402,8.8402,8.8211,8.8211,85110.0
2016-03-01 14:25:00,9.22,9.24,9.21,9.23,301872.0,8.8211,8.8402,8.8115,8.8306,301872.0
2016-03-01 14:30:00,9.24,9.25,9.23,9.24,65100.0,8.8402,8.8498,8.8306,8.8402,65100.0
2016-03-01 14:35:00,9.24,9.24,9.22,9.23,148272.0,8.8402,8.8402,8.8211,8.8306,148272.0
2016-03-01 14:40:00,9.23,9.27,9.23,9.27,799278.0,8.8306,8.8689,8.8306,8.8689,799278.0
2016-03-01 14:45:00,9.26,9.28,9.26,9.27,518586.0,8.8593,8.8785,8.8593,8.8689,518586.0
2016-03-01 14:50:00,9.28,9.29,9.27,9.28,158538.0,8.8785,8.888,8.8689,8.8785,158538.0
2016-03-01 14:55:00,9.28,9.31,9.28,9.31,340374.0,8.8785,8.9072,8.8785,8.9072,340374.0
2016-03-01 15:00:00,9.3,9.32,9.3,9.31,172140.0,8.8976,8.9167,8.8976,8.9072,172140.0
2016-03-01 15:05:00,9.32,9.33,9.31,9.32,175056.0,8.9167,8.9263,8.9072,8.9167,175056.0
2016-03-01 15:10:00,9.32,9.33,9.31,9.31,258708.0,8.9167,8.9263,8.9072,8.9072,258708.0
2016-03-01 15:15:00,9.31,9.32,9.3,9.31,101340.0,8.9072,8.9167,8.8976,8.9072,101340.0
2016-03-01 15:20:00,9.31,9.31,9.3,9.3,108144.0,8.9072,8.9072,8.8976,8.8976,108144.0
2016-03-01 15:25:00,9.3,9.31,9.29,9.3,147510.0,8.8976,8.9072,8.888,8.8976,147510.0
2016-03-01 15:30:00,9.29,9.29,9.28,9.28,112206.0,8.888,8.888,8.8785,8.8785,112206.0
2016-03-01 15:35:00,9.29,9.29,9.27,9.27,208218.0,8.888,8.888,8.8689,8.8689,208218.0
2016-03-01 15:40:00,9.27,9.29,9.26,9.28,499416.0,8.8689,8.888,8.8593,8.8785,499416.0
2016-03-01 15:45:00,9.28,9.29,9.26,9.26,351846.0,8.8785,8.888,8.8593,8.8593,351846.0
2016-03-01 15:50:00,9.27,9.28,9.27,9.28,448278.0,8.8689,8.8785,8.8689,8.8785,448278.0
2016-03-01 15:55:00,9.28,9.33,9.28,9.33,1713324.0,8.8785,8.9263,8.8785,8.9263,1713324.0
2016-03-02 09:30:00,9.28,9.3,9.26,9.27,1491156.0,8.8785,8.8976,8.8593,8.8689,1491156.0
2016-03-02 09:35:00,9.27,9.32,9.26,9.29,627864.0,8.8689,8.9167,8.8593,8.888,627864.0
2016-03-02 09:40:00,9.3,9.32,9.28,9.31,344226.0,8.8976,8.9167,8.8785,8.9072,344226.0
2016-03-02 09:45:00,9.31,9.32,9.29,9.3,419466.0,8.9072,8.9167,8.888,8.8976,419466.0
2016-03-02 09:50:00,9.29,9.29,9.24,9.24,430980.0,8.888,8.888,8.8402,8.8402,430980.0
2016-03-02 09:55:00,9.24,9.27,9.23,9.27,300876.0,8.8402,8.8689,8.8306,8.8689,300876.0
2016-03-02 10:00:00,9.26,9.28,9.25,9.26,537486.0,8.8593,8.8785,8.8498,8.8593,537486.0
2016-03-02 10:05:00,9.27,9.32,9.27,9.31,278472.0,8.8689,8.9167,8.8689,8.9072,278472.0
2016-03-02 10:10:00,9.31,9.34,9.3,9.33,505002.0,8.9072,8.9359,8.8976,8.9263,505002.0
2016-03-02 10:15:00,9.33,9.35,9.31,9.32,500520.0,8.9263,8.9454,8.9072,8.9167,500520.0
2016-03-02 10:20:00,9.32,9.32,9.29,9.29,174876.0,8.9167,8.9167,8.888,8.888,174876.0
2016-03-02 10:25:00,9.29,9.3,9.28,9.29,214176.0,8.888,8.8976,8.8785,8.888,214176.0
2016-03-02 10:30:00,9.29,9.29,9.22,9.27,918108.0,8.888,8.888,8.8211,8.8689,918108.0
2016-03-02 10:35:00,9.26,9.28,9.22,9.22,175260.0,8.8593,8.8785,8.8211,8.8211,175260.0
2016-03-02 10:40:00,9.23,9.24,9.2,9.24,324024.0,8.8306,8.8402,8.8019,8.8402,324024.0
2016-03-02 10:45:00,9.23,9.26,9.23,9.26,169200.0,8.8306,8.8593,8.8306,8.8593,169200.0
2016-03-02 10:50:00,9.26,9.28,9.24,9.28,252816.0,8.8593,8.8785,8.8402,8.8785,252816.0
2016-03-02 10:55:00,9.28,9.33,9.28,9.32,444018.0,8.8785,8.9263,8.8785,8.9167,444018.0
2016-03-02 11:00:00,9.31,9.36,9.3,9.35,449322.0,8.9072,8.955,8.8976,8.9454,449322.0
2016-03-02 11:05:00,9.35,9.38,9.35,9.36,377328.0,8.9454,8.9741,8.9454,8.955,377328.0
2016-03-02 11:10:00,9.36,9.38,9.35,9.36,347232.0,8.955,8.9741,8.9454,8.955,347232.0
2016-03-02 11:15:00,9.36,9.37,9.34,9.34,200622.0,8.955,8.9646,8.9359,8.9359,200622.0
2016-03-02 11:20:00,9.34,9.35,9.33,9.34,186660.0,8.9359,8.9454,8.9263,8.9359,186660.0
2016-03-02 11:25:00,9.34,9.34,9.32,9.34,183936.0,8.9359,8.9359,8.9167,8.9359,183936.0
2016-03-02 11:30:00,9.35,9.38,9.33,9.34,388464.0,8.9454,8.9741,8.9263,8.9359,388464.0
2016-03-02 11:35:00,9.33,9.33,9.31,9.33,209778.0,8.9263,8.9263,8.9072,8.9263,209778.0
2016-03-02 11:40:00,9.32,9.34,9.32,9.33,94200.0,8.9167,8.9359,8.9167,8.9263,94200.0
2016-03-02 11:45:00,9.34,9.34,9.3,9.33,134148.0,8.9359,8.9359,8.8976,8.9263,134148.0
2016-03-02 11:50:00,9.32,9.33,9.31,9.31,74400.0,8.9167,8.9263,8.9072,8.9072,74400.0
2016-03-02 11:55:00,9.31,9.31,9.27,9.27,182376.0,8.9072,8.9072,8.8689,8.8689,182376.0
2016-03-02 12:00:00,9.27,9.28,9.25,9.26,138540.0,8.8689,8.8785,8.8498,8.8593,138540.0
2016-03-02 12:05:00,9.26,9.27,9.25,9.27,267186.0,8.8593,8.8689,8.8498,8.8689,267186.0
2016-03-02 12:10:00,9.27,9.28,9.26,9.28,303924.0,8.8689,8.8785,8.8593,8.8785,303924.0
2016-03-02 12:15:00,9.28,9.29,9.27,9.28,78090.0,8.8785,8.888,8.8689,8.8785,78090.0
2016-03-02 12:20:00,9.28,9.29,9.27,9.27,75060.0,8.8785,8.888,8.8689,8.8689,75060.0
2016-03-02 12:25:00,9.27,9.28,9.27,9.27,44208.0,8.8689,8.8785,8.8689,8.8689,44208.0
2016-03-02 12:30:00,9.27,9.27,9.26,9.27,66126.0,8.8689,8.8689,8.8593,8.8689,66126.0
2016-03-02 12:35:00,9.27,9.31,9.27,9.31,162900.0,8.8689,8.9072,8.8689,8.9072,162900.0
2016-03-02 12:40:00,9.31,9.33,9.31,9.31,98166.0,8.9072,8.9263,8.9072,8.9072,98166.0
2016-03-02 12:45:00,9.32,9.33,9.31,9.33,53178.0,8.9167,8.9263,8.9072,8.9263,53178.0
2016-03-02 12:50:00,9.32,9.33,9.31,9.32,64182.0,8.9167,8.9263,8.9072,8.9167,64182.0
2016-03-02 12:55:00,9.32,9.33,9.31,9.33,130314.0,8.9167,8.9263,8.9072,8.9263,130314.0
2016-03-02 13:00:00,9.33,9.33,9.31,9.31,62766.0,8.9263,8.9263,8.9072,8.9072,62766.0
2016-03-02 13:05:00,9.32,9.33,9.32,9.33,26460.0,8.9167,8.9263,8.9167,8.9263,26460.0
2016-03-02 13:10:00,9.33,9.34,9.32,9.34,96216.0,8.9263,8.9359,8.9167,8.9359,96216.0
2016-03-02 13:15:00,9.34,9.34,9.33,9.34,59454.0,8.9359,8.9359,8.9263,8.9359,59454.0
2016-03-02 13:20:00,9.34,9.34,9.31,9.33,166224.0,8.9359,8.9359,8.9072,8.9263,166224.0
2016-03-02 13:25:00,9.33,9.36,9.33,9.35,88482.0,8.9263,8.955,8.9263,8.9454,88482.0
2016-03-02 13:30:00,9.35,9.36,9.34,9.35,108144.0,8.9454,8.955,8.9359,8.9454,108144.0
2016-03-02 13:35:00,9.35,9.35,9.34,9.35,39840.0,8.9454,8.9454,8.9359,8.9454,39840.0
2016-03-02 13:40:00,9.36,9.37,9.35,9.36,111576.0,8.955,8.9646,8.9454,8.955,111576.0
2016-03-02 13:45:00,9.36,9.37,9.36,9.36,108486.0,8.955,8.9646,8.955,8.955,108486.0
2016-03-02 13:50:00,9.36,9.37,9.35,9.37,108642.0,8.955,8.9646,8.9454,8.9646,108642.0
2016-03-02 13:55:00,9.37,9.37,9.31,9.31,287892.0,8.9646,8.9646,8.9072,8.9072,287892.0
2016-03-02 14:00:00,9.31,9.33,9.31,9.33,190296.0,8.9072,8.9263,8.9072,8.9263,190296.0
2016-03-02 14:05:00,9.33,9.33,9.29,9.3,246048.0,8.9263,8.9263,8.888,8.8976,246048.0
2016-03-02 14:10:00,9.29,9.31,9.28,9.29,256146.0,8.888,8.9072,8.8785,8.888,256146.0
2016-03-02 14:15:00,9.3,9.31,9.29,9.29,113616.0,8.8976,8.9072,8.888,8.888,113616.0
2016-03-02 14:20:00,9.3,9.32,9.29,9.31,122460.0,8.8976,8.9167,8.888,8.9072,122460.0
2016-03-02 14:25:00,9.32,9.34,9.32,9.33,260550.0,8.9167,8.9359,8.9167,8.9263,260550.0
2016-03-02 14:30:00,9.33,9.35,9.33,9.35,244752.0,8.9263,8.9454,8.9263,8.9454,244752.0
2016-03-02 14:35:00,9.35,9.37,9.35,9.36,189120.0,8.9454,8.9646,8.9454,8.955,189120.0
2016-03-02 14:40:00,9.37,9.39,9.37,9.38,291384.0,8.9646,8.9837,8.9646,8.9741,291384.0
2016-03-02 14:45:00,9.39,9.39,9.37,9.38,174000.0,8.9837,8.9837,8.9646,8.9741,174000.0
2016-03-02 14:50:00,9.38,9.4,9.38,9.38,510924.0,8.9741,8.9933,8.9741,8.9741,510924.0
2016-03-02 14:55:00,9.38,9.38,9.37,9.38,173166.0,8.9741,8.9741,8.9646,8.9741,173166.0
2016-03-02 15:00:00,9.38,9.38,9.35,9.35,260970.0,8.9741,8.9741,8.9454,8.9454,260970.0
2016-03-02 15:05:00,9.36,9.36,9.33,9.35,211452.0,8.955,8.955,8.9263,8.9454,211452.0
2016-03-02 15:10:00,9.36,9.4,9.36,9.4,115692.0,8.955,8.9933,8.955,8.9933,115692.0
2016-03-02 15:15:00,9.4,9.4,9.37,9.38,95292.0,8.9933,8.9933,8.9646,8.9741,95292.0
2016-03-02 15:20:00,9.38,9.42,9.38,9.4,347892.0,8.9741,9.0124,8.9741,8.9933,347892.0
2016-03-02 15:25:00,9.41,9.41,9.38,9.38,190518.0,9.0028,9.0028,8.9741,8.9741,190518.0
2016-03-02 15:30:00,9.38,9.4,9.35,9.4,224346.0,8.9741,8.9933,8.9454,8.9933,224346.0
2016-03-02 15:35:00,9.4,9.41,9.38,9.39,117612.0,8.9933,9.0028,8.9741,8.9837,117612.0
2016-03-02 15:40:00,9.39,9.42,9.39,9.41,244596.0,8.9837,9.0124,8.9837,9.0028,244596.0
2016-03-02 15:45:00,9.42,9.42,9.4,9.41,381570.0,9.0124,9.0124,8.9933,9.0028,381570.0
2016-03-02 15:50:00,9.41,9.43,9.4,9.42,421368.0,9.0028,9.022,8.9933,9.0124,421368.0
2016-03-02 15:55:00,9.42,9.46,9.42,9.45,869844.0,9.0124,9.0507,9.0124,9.0411,869844.0
2016-03-03 09:30:00,9.42,9.42,9.39,9.4,420804.0,9.0124,9.0124,8.9837,8.9933,420804.0
2016-03-03 09:35:00,9.4,9.42,9.38,9.38,281136.0,8.9933,9.0124,8.9741,8.9741,281136.0
2016-03-03 09:40:00,9.39,9.4,9.34,9.35,575604.0,8.9837,8.9933,8.9359,8.9454,575604.0
2016-03-03 09:45:00,9.35,9.38,9.35,9.38,210174.0,8.9454,8.9741,8.9454,8.9741,210174.0
2016-03-03 09:50:00,9.37,9.39,9.37,9.38,381786.0,8.9646,8.9837,8.9646,8.9741,381786.0
2016-03-03 09:55:00,9.37,9.38,9.36,9.37,231396.0,8.9646,8.9741,8.955,8.9646,231396.0
2016-03-03 10:00:00,9.37,9.38,9.33,9.38,702672.0,8.9646,8.9741,8.9263,8.9741,702672.0
2016-03-03 10:05:00,9.38,9.39,9.37,9.37,492774.0,8.9741,8.9837,8.9646,8.9646,492774.0
2016-03-03 10:10:00,9.37,9.39,9.33,9.33,544944.0,8.9646,8.9837,8.9263,8.9263,544944.0
2016-03-03 10:15:00,9.33,9.37,9.33,9.37,253410.0,8.9263,8.9646,8.9263,8.9646,253410.0
2016-03-03 10:20:00,9.37,9.38,9.36,9.36,137736.0,8.9646,8.9741,8.955,8.955,137736.0
2016-03-03 10:25:00,9.36,9.4,9.34,9.38,322428.0,8.955,8.9933,8.9359,8.9741,322428.0
2016-03-03 10:30:00,9.39,9.41,9.39,9.4,226092.0,8.9837,9.0028,8.9837,8.9933,226092.0
2016-03-03 10:35:00,9.41,9.42,9.39,9.41,299514.0,9.0028,9.0124,8.9837,9.0028,299514.0
2016-03-03 10:40:00,9.42,9.42,9.39,9.39,89562.0,9.0124,9.0124,8.9837,8.9837,89562.0
2016-03-03 10:45:00,9.4,9.43,9.4,9.42,207678.0,8.9933,9.022,8.9933,9.0124,207678.0
2016-03-03 10:50:00,9.42,9.44,9.42,9.43,212370.0,9.0124,9.0315,9.0124,9.022,212370.0
2016-03-03 10:55:00,9.44,9.45,9.43,9.43,520800.0,9.0315,9.0411,9.022,9.022,520800.0
2016-03-03 11:00:00,9.43,9.44,9.41,9.41,121902.0,9.022,9.0315,9.0028,9.0028,121902.0
2016-03-03 11:05:00,9.41,9.43,9.41,9.42,158526.0,9.0028,9.022,9.0028,9.0124,158526.0
2016-03-03 11:10:00,9.43,9.44,9.41,9.42,57534.0,9.022,9.0315,9.0028,9.0124,57534.0
2016-03-03 11:15:00,9.42,9.42,9.4,9.41,219168.0,9.0124,9.0124,8.9933,9.0028,219168.0
2016-03-03 11:20:00,9.41,9.41,9.35,9.36,417678.0,9.0028,9.0028,8.9454,8.955,417678.0
2016-03-03 11:25:00,9.36,9.37,9.33,9.34,253008.0,8.955,8.9646,8.9263,8.9359,253008.0
2016-03-03 11:30:00,9.33,9.36,9.33,9.36,295674.0,8.9263,8.955,8.9263,8.955,295674.0
2016-03-03 11:35:00,9.36,9.36,9.34,9.36,129498.0,8.955,8.955,8.9359,8.955,129498.0
2016-03-03 11:40:00,9.35,9.37,9.34,9.35,149070.0,8.9454,8.9646,8.9359,8.9454,149070.0
2016-03-03 11:45:00,9.35,9.37,9.34,9.36,219726.0,8.9454,8.9646,8.9359,8.955,219726.0
2016-03-03 11:50:00,9.37,9.38,9.35,9.36,185940.0,8.9646,8.9741,8.9454,8.955,185940.0
2016-03-03 11:55:00,9.36,9.38,9.35,9.38,156696.0,8.955,8.9741,8.9454,8.9741,156696.0
2016-03-03 12:00:00,9.38,9.4,9.38,9.38,230850.0,8.9741,8.9933,8.9741,8.9741,230850.0
2016-03-03 12:05:00,9.38,9.4,9.36,9.39,165276.0,8.9741,8.9933,8.955,8.9837,165276.0
2016-03-03 12:10:00,9.4,9.4,9.38,9.38,21936.0,8.9933,8.9933,8.9741,8.9741,21936.0
2016-03-03 12:15:00,9.38,9.39,9.36,9.36,113328.0,8.9741,8.9837,8.955,8.955,113328.0
2016-03-03 12:20:00,9.37,9.38,9.35,9.38,285360.0,8.9646,8.9741,8.9454,8.9741,285360.0
2016-03-03 12:25:00,9.38,9.38,9.35,9.35,321624.0,8.9741,8.9741,8.9454,8.9454,321624.0
2016-03-03 12:30:00,9.35,9.38,9.35,9.37,272670.0,8.9454,8.9741,8.9454,8.9646,272670.0
2016-03-03 12:35:00,9.37,9.39,9.36,9.39,145296.0,8.9646,8.9837,8.955,8.9837,145296.0
2016-03-03 12:40:00,9.39,9.39,9.38,9.39,87198.0,8.9837,8.9837,8.9741,8.9837,87198.0
2016-03-03 12:45:00,9.39,9.41,9.37,9.38,139248.0,8.9837,9.0028,8.9646,8.9741,139248.0
2016-03-03 12:50:00,9.37,9.4,9.37,9.4,57228.0,8.9646,8.9933,8.9646,8.9933,57228.0
2016-03-03 12:55:00,9.39,9.4,9.39,9.4,53100.0,8.9837,8.9933,8.9837,8.9933,53100.0
2016-03-03 13:00:00,9.4,9.43,9.4,9.42,200778.0,8.9933,9.022,8.9933,9.0124,200778.0
2016-03-03 13:05:00,9.42,9.43,9.42,9.43,139398.0,9.0124,9.022,9.0124,9.022,139398.0
2016-03-03 13:10:00,9.43,9.44,9.42,9.43,235404.0,9.022,9.0315,9.0124,9.022,235404.0
2016-03-03 13:15:00,9.43,9.44,9.42,9.44,59730.0,9.022,9.0315,9.0124,9.0315,59730.0
2016-03-03 13:20:00,9.44,9.45,9.43,9.44,237948.0,9.0315,9.0411,9.022,9.0315,237948.0
2016-03-03 13:25:00,9.43,9.43,9.41,9.42,144630.0,9.022,9.022,9.0028,9.0124,144630.0
2016-03-03 13:30:00,9.42,9.45,9.42,9.45,250560.0,9.0124,9.0411,9.0124,9.0411,250560.0
2016-03-03 13:35:00,9.45,9.47,9.45,9.46,314448.0,9.0411,9.0602,9.0411,9.0507,314448.0
2016-03-03 13:40:00,9.46,9.47,9.45,9.46,164652.0,9.0507,9.0602,9.0411,9.0507,164652.0
2016-03-03 13:45:00,9.47,9.49,9.47,9.48,236490.0,9.0602,9.0794,9.0602,9.0698,236490.0
2016-03-03 13:50:00,9.48,9.49,9.46,9.47,100476.0,9.0698,9.0794,9.0507,9.0602,100476.0
2016-03-03 13:55:00,9.47,9.47,9.46,9.47,155250.0,9.0602,9.0602,9.0507,9.0602,155250.0
2016-03-03 14:00:00,9.48,9.48,9.46,9.48,67470.0,9.0698,9.0698,9.0507,9.0698,67470.0
2016-03-03 14:05:00,9.47,9.47,9.45,9.46,131958.0,9.0602,9.0602,9.0411,9.0507,131958.0
2016-03-03 14:10:00,9.46,9.47,9.45,9.47,155034.0,9.0507,9.0602,9.0411,9.0602,155034.0
2016-03-03 14:15:00,9.47,9.47,9.45,9.46,137892.0,9.0602,9.0602,9.0411,9.0507,137892.0
2016-03-03 14:20:00,9.46,9.48,9.46,9.47,195840.0,9.0507,9.0698,9.0507,9.0602,195840.0
2016-03-03 14:25:00,9.48,9.5,9.47,9.47,413868.0,9.0698,9.0889,9.0602,9.0602,413868.0
2016-03-03 14:30:00,9.47,9.48,9.45,9.47,162996.0,9.0602,9.0698,9.0411,9.0602,162996.0
2016-03-03 14:35:00,9.47,9.5,9.47,9.5,252408.0,9.0602,9.0889,9.0602,9.0889,252408.0
2016-03-03 14:40:00,9.5,9.51,9.49,9.51,247632.0,9.0889,9.0985,9.0794,9.0985,247632.0
2016-03-03 14:45:00,9.5,9.51,9.5,9.51,115386.0,9.0889,9.0985,9.0889,9.0985,115386.0
2016-03-03 14:50:00,9.51,9.52,9.5,9.51,169476.0,9.0985,9.1081,9.0889,9.0985,169476.0
2016-03-03 14:55:00,9.51,9.51,9.5,9.51,153378.0,9.0985,9.0985,9.0889,9.0985,153378.0
2016-03-03 15:00:00,9.51,9.53,9.5,9.51,265674.0,9.0985,9.1176,9.0889,9.0985,265674.0
2016-03-03 15:05:00,9.51,9.51,9.49,9.49,231180.0,9.0985,9.0985,9.0794,9.0794,231180.0
2016-03-03 15:10:00,9.49,9.5,9.48,9.49,377556.0,9.0794,9.0889,9.0698,9.0794,377556.0
2016-03-03 15:15:00,9.49,9.5,9.49,9.49,136488.0,9.0794,9.0889,9.0794,9.0794,136488.0
2016-03-03 15:20:00,9.49,9.51,9.48,9.5,221262.0,9.0794,9.0985,9.0698,9.0889,221262.0
2016-03-03 15:25:00,9.5,9.51,9.49,9.51,198618.0,9.0889,9.0985,9.0794,9.0985,198618.0
2016-03-03 15:30:00,9.51,9.52,9.5,9.52,35862.0,9.0985,9.1081,9.0889,9.1081,35862.0
2016-03-03 15:35:00,9.52,9.54,9.52,9.53,382254.0,9.1081,9.1272,9.1081,9.1176,382254.0
2016-03-03 15:40:00,9.53,9.55,9.53,9.54,467556.0,9.1176,9.1368,9.1176,9.1272,467556.0
2016-03-03 15:45:00,9.54,9.56,9.54,9.56,346806.0,9.1272,9.1463,9.1272,9.1463,346806.0
2016-03-03 15:50:00,9.56,9.56,9.55,9.56,391092.0,9.1463,9.1463,9.1368,9.1463,391092.0
2016-03-03 15:55:00,9.56,9.56,9.55,9.56,665058.0,9.1463,9.1463,9.1368,9.1463,665058.0
2016-03-04 09:30:00,9.6,9.62,9.55,9.55,733296.0,9.1846,9.2037,9.1368,9.1368,733296.0
2016-03-04 09:35:00,9.55,9.57,9.52,9.56,608874.0,9.1368,9.1559,9.1081,9.1463,608874.0
2016-03-04 09:40:00,9.55,9.55,9.49,9.52,331254.0,9.1368,9.1368,9.0794,9.1081,331254.0
2016-03-04 09:45:00,9.52,9.52,9.49,9.51,132360.0,9.1081,9.1081,9.0794,9.0985,132360.0
2016-03-04 09:50:00,9.51,9.53,9.47,9.47,327600.0,9.0985,9.1176,9.0602,9.0602,327600.0
2016-03-04 09:55:00,9.47,9.49,9.46,9.49,317376.0,9.0602,9.0794,9.0507,9.0794,317376.0
2016-03-04 10:00:00,9.49,9.51,9.46,9.48,274524.0,9.0794,9.0985,9.0507,9.0698,274524.0
2016-03-04 10:05:00,9.47,9.52,9.47,9.51,519738.0,9.0602,9.1081,9.0602,9.0985,519738.0
2016-03-04 10:10:00,9.52,9.55,9.49,9.55,532476.0,9.1081,9.1368,9.0794,9.1368,532476.0
2016-03-04 10:15:00,9.56,9.56,9.53,9.54,458070.0,9.1463,9.1463,9.1176,9.1272,458070.0
2016-03-04 10:20:00,9.54,9.54,9.51,9.52,286974.0,9.1272,9.1272,9.0985,9.1081,286974.0
2016-03-04 10:25:00,9.52,9.56,9.52,9.55,384144.0,9.1081,9.1463,9.1081,9.1368,384144.0
2016-03-04 10:30:00,9.55,9.58,9.54,9.56,308820.0,9.1368,9.1655,9.1272,9.1463,308820.0
2016-03-04 10:35:00,9.58,9.6,9.58,9.59,340506.0,9.1655,9.1846,9.1655,9.175,340506.0
2016-03-04 10:40:00,9.59,9.63,9.58,9.62,242178.0,9.175,9.2133,9.1655,9.2037,242178.0
2016-03-04 10:45:00,9.62,9.65,9.62,9.65,229068.0,9.2037,9.2324,9.2037,9.2324,229068.0
2016-03-04 10:50:00,9.64,9.64,9.62,9.63,163914.0,9.2229,9.2229,9.2037,9.2133,163914.0
2016-03-04 10:55:00,9.63,9.64,9.62,9.63,107022.0,9.2133,9.2229,9.2037,9.2133,107022.0
2016-03-04 11:00:00,9.63,9.66,9.63,9.65,163014.0,9.2133,9.242,9.2133,9.2324,163014.0
2016-03-04 11:05:00,9.65,9.69,9.65,9.69,260784.0,9.2324,9.2707,9.2324,9.2707,260784.0
2016-03-04 11:10:00,9.69,9.71,9.67,9.71,533046.0,9.2707,9.2899,9.2516,9.2899,533046.0
2016-03-04 11:15:00,9.7,9.74,9.7,9.73,550650.0,9.2803,9.3186,9.2803,9.309,550650.0
2016-03-04 11:20:00,9.73,9.73,9.69,9.69,409200.0,9.309,9.309,9.2707,9.2707,409200.0
2016-03-04 11:25:00,9.7,9.7,9.67,9.67,225972.0,9.2803,9.2803,9.2516,9.2516,225972.0
2016-03-04 11:30:00,9.67,9.7,9.67,9.69,198372.0,9.2516,9.2803,9.2516,9.2707,198372.0
2016-03-04 11:35:00,9.7,9.7,9.66,9.67,121398.0,9.2803,9.2803,9.242,9.2516,121398.0
2016-03-04 11:40:00,9.66,9.66,9.65,9.66,146394.0,9.242,9.242,9.2324,9.242,146394.0
2016-03-04 11:45:00,9.67,9.68,9.66,9.66,558780.0,9.2516,9.2611,9.242,9.242,558780.0
2016-03-04 11:50:00,9.67,9.68,9.67,9.68,94992.0,9.2516,9.2611,9.2516,9.2611,94992.0
2016-03-04 11:55:00,9.68,9.71,9.68,9.7,265950.0,9.2611,9.2899,9.2611,9.2803,265950.0
2016-03-04 12:00:00,9.7,9.71,9.7,9.71,279540.0,9.2803,9.2899,9.2803,9.2899,279540.0
2016-03-04 12:05:00,9.71,9.72,9.7,9.7,116010.0,9.2899,9.2994,9.2803,9.2803,116010.0
2016-03-04 12:10:00,9.7,9.71,9.68,9.68,69360.0,9.2803,9.2899,9.2611,9.2611,69360.0
2016-03-04 12:15:00,9.69,9.69,9.67,9.67,66408.0,9.2707,9.2707,9.2516,9.2516,66408.0
2016-03-04 12:20:00,9.68,9.69,9.66,9.67,145896.0,9.2611,9.2707,9.242,9.2516,145896.0
2016-03-04 12:25:00,9.67,9.68,9.66,9.67,196392.0,9.2516,9.2611,9.242,9.2516,196392.0
2016-03-04 12:30:00,9.68,9.7,9.68,9.69,159120.0,9.2611,9.2803,9.2611,9.2707,159120.0
2016-03-04 12:35:00,9.68,9.7,9.67,9.68,129876.0,9.2611,9.2803,9.2516,9.2611,129876.0
2016-03-04 12:40:00,9.68,9.69,9.67,9.67,88200.0,9.2611,9.2707,9.2516,9.2516,88200.0
2016-03-04 12:45:00,9.67,9.69,9.67,9.68,58986.0,9.2516,9.2707,9.2516,9.2611,58986.0
2016-03-04 12:50:00,9.68,9.73,9.68,9.72,313266.0,9.2611,9.309,9.2611,9.2994,313266.0
2016-03-04 12:55:00,9.71,9.72,9.7,9.71,253308.0,9.2899,9.2994,9.2803,9.2899,253308.0
2016-03-04 13:00:00,9.71,9.71,9.7,9.71,160338.0,9.2899,9.2899,9.2803,9.2899,160338.0
2016-03-04 13:05:00,9.7,9.71,9.69,9.69,100554.0,9.2803,9.2899,9.2707,9.2707,100554.0
2016-03-04 13:10:00,9.68,9.69,9.67,9.68,72594.0,9.2611,9.2707,9.2516,9.2611,72594.0
2016-03-04 13:15:00,9.69,9.69,9.69,9.69,35502.0,9.2707,9.2707,9.2707,9.2707,35502.0
2016-03-04 13:20:00,9.7,9.71,9.7,9.71,86130.0,9.2803,9.2899,9.2803,9.2899,86130.0
2016-03-04 13:25:00,9.71,9.73,9.71,9.73,192606.0,9.2899,9.309,9.2899,9.309,192606.0
2016-03-04 13:30:00,9.72,9.73,9.71,9.71,180744.0,9.2994,9.309,9.2899,9.2899,180744.0
2016-03-04 13:35:00,9.72,9.75,9.71,9.75,204492.0,9.2994,9.3281,9.2899,9.3281,204492.0
2016-03-04 13:40:00,9.74,9.77,9.74,9.76,270066.0,9.3186,9.3473,9.3186,9.3377,270066.0
2016-03-04 13:45:00,9.76,9.77,9.75,9.76,233832.0,9.3377,9.3473,9.3281,9.3377,233832.0
2016-03-04 13:50:00,9.76,9.78,9.76,9.78,186330.0,9.3377,9.3568,9.3377,9.3568,186330.0
2016-03-04 13:55:00,9.78,9.79,9.77,9.77,96966.0,9.3568,9.3664,9.3473,9.3473,96966.0
2016-03-04 14:00:00,9.77,9.77,9.75,9.76,152640.0,9.3473,9.3473,9.3281,9.3377,152640.0
2016-03-04 14:05:00,9.76,9.77,9.74,9.74,320016.0,9.3377,9.3473,9.3186,9.3186,320016.0
2016-03-04 14:10:00,9.74,9.74,9.72,9.72,273198.0,9.3186,9.3186,9.2994,9.2994,273198.0
2016-03-04 14:15:00,9.72,9.73,9.7,9.71,191790.0,9.2994,9.309,9.2803,9.2899,191790.0
2016-03-04 14:20:00,9.7,9.7,9.68,9.69,193914.0,9.2803,9.2803,9.2611,9.2707,193914.0
2016-03-04 14:25:00,9.69,9.7,9.67,9.67,280632.0,9.2707,9.2803,9.2516,9.2516,280632.0
2016-03-04 14:30:00,9.67,9.69,9.67,9.69,107520.0,9.2516,9.2707,9.2516,9.2707,107520.0
2016-03-04 14:35:00,9.68,9.69,9.65,9.65,181428.0,9.2611,9.2707,9.2324,9.2324,181428.0
2016-03-04 14:40:00,9.65,9.66,9.61,9.63,567894.0,9.2324,9.242,9.1942,9.2133,567894.0
2016-03-04 14:45:00,9.62,9.62,9.6,9.62,258732.0,9.2037,9.2037,9.1846,9.2037,258732.0
2016-03-04 14:50:00,9.62,9.62,9.57,9.58,196212.0,9.2037,9.2037,9.1559,9.1655,196212.0
2016-03-04 14:55:00,9.58,9.6,9.56,9.6,270822.0,9.1655,9.1846,9.1463,9.1846,270822.0
2016-03-04 15:00:00,9.6,9.6,9.55,9.55,270882.0,9.1846,9.1846,9.1368,9.1368,270882.0
2016-03-04 15:05:00,9.55,9.61,9.55,9.61,516096.0,9.1368,9.1942,9.1368,9.1942,516096.0
2016-03-04 15:10:00,9.61,9.61,9.58,9.59,399780.0,9.1942,9.1942,9.1655,9.175,399780.0
2016-03-04 15:15:00,9.59,9.63,9.59,9.63,439344.0,9.175,9.2133,9.175,9.2133,439344.0
2016-03-04 15:20:00,9.64,9.64,9.62,9.64,167232.0,9.2229,9.2229,9.2037,9.2229,167232.0
2016-03-04 15:25:00,9.64,9.66,9.63,9.65,303384.0,9.2229,9.242,9.2133,9.2324,303384.0
2016-03-04 15:30:00,9.66,9.68,9.65,9.65,187080.0,9.242,9.2611,9.2324,9.2324,187080.0
2016-03-04 15:35:00,9.65,9.65,9.63,9.65,103656.0,9.2324,9.2324,9.2133,9.2324,103656.0
2016-03-04 15:40:00,9.64,9.69,9.64,9.66,174216.0,9.2229,9.2707,9.2229,9.242,174216.0
2016-03-04 15:45:00,9.66,9.68,9.65,9.66,137208.0,9.242,9.2611,9.2324,9.242,137208.0
2016-03-04 15:50:00,9.66,9.66,9.64,9.65,153984.0,9.242,9.242,9.2229,9.2324,153984.0
2016-03-04 15:55:00,9.64,9.67,9.63,9.65,801348.0,9.2229,9.2516,9.2133,9.2324,801348.0
2016-03-07 09:30:00,9.51,9.52,9.48,9.51,2123682.0,9.0985,9.1081,9.0698,9.0985,2123682.0
2016-03-07 09:35:00,9.51,9.55,9.51,9.55,501930.0,9.0985,9.1368,9.0985,9.1368,501930.0
2016-03-07 09:40:00,9.55,9.57,9.55,9.56,375768.0,9.1368,9.1559,9.1368,9.1463,375768.0
2016-03-07 09:45:00,9.56,9.57,9.56,9.56,204330.0,9.1463,9.1559,9.1463,9.1463,204330.0
2016-03-07 09:50:00,9.56,9.57,9.53,9.53,199944.0,9.1463,9.1559,9.1176,9.1176,199944.0
2016-03-07 09:55:00,9.52,9.53,9.5,9.53,261060.0,9.1081,9.1176,9.0889,9.1176,261060.0
2016-03-07 10:00:00,9.5,9.54,9.5,9.54,247554.0,9.0889,9.1272,9.0889,9.1272,247554.0
2016-03-07 10:05:00,9.54,9.57,9.54,9.56,223614.0,9.1272,9.1559,9.1272,9.1463,223614.0
2016-03-07 10:10:00,9.55,9.57,9.53,9.55,74058.0,9.1368,9.1559,9.1176,9.1368,74058.0
2016-03-07 10:15:00,9.55,9.61,9.54,9.61,326004.0,9.1368,9.1942,9.1272,9.1942,326004.0
2016-03-07 10:20:00,9.6,9.6,9.56,9.57,151134.0,9.1846,9.1846,9.1463,9.1559,151134.0
2016-03-07 10:25:00,9.58,9.6,9.55,9.56,303276.0,9.1655,9.1846,9.1368,9.1463,303276.0
2016-03-07 10:30:00,9.57,9.6,9.57,9.6,151020.0,9.1559,9.1846,9.1559,9.1846,151020.0
2016-03-07 10:35:00,9.6,9.64,9.6,9.63,440346.0,9.1846,9.2229,9.1846,9.2133,440346.0
2016-03-07 10:40:00,9.63,9.66,9.62,9.63,418134.0,9.2133,9.242,9.2037,9.2133,418134.0
2016-03-07 10:45:00,9.63,9.63,9.6,9.6,222834.0,9.2133,9.2133,9.1846,9.1846,222834.0
2016-03-07 10:50:00,9.6,9.61,9.58,9.6,446232.0,9.1846,9.1942,9.1655,9.1846,446232.0
2016-03-07 10:55:00,9.6,9.62,9.58,9.6,219726.0,9.1846,9.2037,9.1655,9.1846,219726.0
2016-03-07 11:00:00,9.61,9.62,9.59,9.59,240750.0,9.1942,9.2037,9.175,9.175,240750.0
2016-03-07 11:05:00,9.59,9.61,9.58,9.61,249564.0,9.175,9.1942,9.1655,9.1942,249564.0
2016-03-07 11:10:00,9.62,9.64,9.62,9.64,264678.0,9.2037,9.2229,9.2037,9.2229,264678.0
2016-03-07 11:15:00,9.64,9.64,9.6,9.61,243114.0,9.2229,9.2229,9.1846,9.1942,243114.0
2016-03-07 11:20:00,9.61,9.65,9.61,9.63,275184.0,9.1942,9.2324,9.1942,9.2133,275184.0
2016-03-07 11:25:00,9.63,9.64,9.63,9.63,91944.0,9.2133,9.2229,9.2133,9.2133,91944.0
2016-03-07 11:30:00,9.64,9.65,9.64,9.65,133488.0,9.2229,9.2324,9.2229,9.2324,133488.0
2016-03-07 11:35:00,9.65,9.71,9.65,9.7,959304.0,9.2324,9.2899,9.2324,9.2803,959304.0
2016-03-07 11:40:00,9.69,9.72,9.69,9.71,384222.0,9.2707,9.2994,9.2707,9.2899,384222.0
2016-03-07 11:45:00,9.72,9.73,9.7,9.71,391746.0,9.2994,9.309,9.2803,9.2899,391746.0
2016-03-07 11:50:00,9.7,9.72,9.7,9.71,168204.0,9.2803,9.2994,9.2803,9.2899,168204.0
2016-03-07 11:55:00,9.7,9.7,9.68,9.69,268662.0,9.2803,9.2803,9.2611,9.2707,268662.0
2016-03-07 12:00:00,9.68,9.7,9.68,9.69,713952.0,9.2611,9.2803,9.2611,9.2707,713952.0
2016-03-07 12:05:00,9.68,9.7,9.67,9.69,196524.0,9.2611,9.2803,9.2516,9.2707,196524.0
2016-03-07 12:10:00,9.69,9.71,9.66,9.67,893388.0,9.2707,9.2899,9.242,9.2516,893388.0
2016-03-07 12:15:00,9.67,9.68,9.67,9.67,180822.0,9.2516,9.2611,9.2516,9.2516,180822.0
2016-03-07 12:20:00,9.68,9.69,9.67,9.67,140412.0,9.2611,9.2707,9.2516,9.2516,140412.0
2016-03-07 12:25:00,9.67,9.69,9.67,9.69,33300.0,9.2516,9.2707,9.2516,9.2707,33300.0
2016-03-07 12:30:00,9.68,9.7,9.68,9.7,153894.0,9.2611,9.2803,9.2611,9.2803,153894.0
2016-03-07 12:35:00,9.7,9.71,9.69,9.7,57216.0,9.2803,9.2899,9.2707,9.2803,57216.0
2016-03-07 12:40:00,9.69,9.72,9.69,9.72,348000.0,9.2707,9.2994,9.2707,9.2994,348000.0
2016-03-07 12:45:00,9.71,9.71,9.69,9.69,78576.0,9.2899,9.2899,9.2707,9.2707,78576.0
2016-03-07 12:50:00,9.69,9.71,9.69,9.7,113226.0,9.2707,9.2899,9.2707,9.2803,113226.0
2016-03-07 12:55:00,9.7,9.71,9.69,9.7,208410.0,9.2803,9.2899,9.2707,9.2803,208410.0
2016-03-07 13:00:00,9.71,9.72,9.71,9.71,150288.0,9.2899,9.2994,9.2899,9.2899,150288.0
2016-03-07 13:05:00,9.72,9.74,9.71,9.73,338646.0,9.2994,9.3186,9.2899,9.309,338646.0
2016-03-07 13:10:00,9.74,9.75,9.72,9.72,273588.0,9.3186,9.3281,9.2994,9.2994,273588.0
2016-03-07 13:15:00,9.72,9.73,9.71,9.71,149238.0,9.2994,9.309,9.2899,9.2899,149238.0
2016-03-07 13:20:00,9.72,9.72,9.67,9.68,1812162.0,9.2994,9.2994,9.2516,9.2611,1812162.0
2016-03-07 13:25:00,9.67,9.69,9.66,9.66,108018.0,9.2516,9.2707,9.242,9.242,108018.0
2016-03-07 13:30:00,9.67,9.67,9.63,9.63,433794.0,9.2516,9.2516,9.2133,9.2133,433794.0
2016-03-07 13:35:00,9.63,9.64,9.62,9.63,287304.0,9.2133,9.2229,9.2037,9.2133,287304.0
2016-03-07 13:40:00,9.64,9.65,9.63,9.65,100692.0,9.2229,9.2324,9.2133,9.2324,100692.0
2016-03-07 13:45:00,9.64,9.65,9.64,9.65,145212.0,9.2229,9.2324,9.2229,9.2324,145212.0
2016-03-07 13:50:00,9.65,9.67,9.65,9.65,279930.0,9.2324,9.2516,9.2324,9.2324,279930.0
2016-03-07 13:55:00,9.66,9.66,9.64,9.65,36468.0,9.242,9.242,9.2229,9.2324,36468.0
2016-03-07 14:00:00,9.65,9.67,9.62,9.63,91620.0,9.2324,9.2516,9.2037,9.2133,91620.0
2016-03-07 14:05:00,9.62,9.65,9.62,9.64,21300.0,9.2037,9.2324,9.2037,9.2229,21300.0
2016-03-07 14:10:00,9.65,9.66,9.64,9.65,55830.0,9.2324,9.242,9.2229,9.2324,55830.0
2016-03-07 14:15:00,9.64,9.64,9.6,9.6,99042.0,9.2229,9.2229,9.1846,9.1846,99042.0
2016-03-07 14:20:00,9.6,9.62,9.59,9.6,152700.0,9.1846,9.2037,9.175,9.1846,152700.0
2016-03-07 14:25:00,9.6,9.6,9.57,9.58,327204.0,9.1846,9.1846,9.1559,9.1655,327204.0
2016-03-07 14:30:00,9.58,9.58,9.56,9.56,195126.0,9.1655,9.1655,9.1463,9.1463,195126.0
2016-03-07 14:35:00,9.56,9.56,9.52,9.54,307002.0,9.1463,9.1463,9.1081,9.1272,307002.0
2016-03-07 14:40:00,9.54,9.55,9.53,9.54,207348.0,9.1272,9.1368,9.1176,9.1272,207348.0
2016-03-07 14:45:00,9.55,9.57,9.54,9.56,511248.0,9.1368,9.1559,9.1272,9.1463,511248.0
2016-03-07 14:50:00,9.56,9.57,9.55,9.56,175008.0,9.1463,9.1559,9.1368,9.1463,175008.0
2016-03-07 14:55:00,9.56,9.58,9.56,9.57,62568.0,9.1463,9.1655,9.1463,9.1559,62568.0
2016-03-07 15:00:00,9.56,9.57,9.54,9.54,218820.0,9.1463,9.1559,9.1272,9.1272,218820.0
2016-03-07 15:05:00,9.53,9.57,9.52,9.57,199260.0,9.1176,9.1559,9.1081,9.1559,199260.0
2016-03-07 15:10:00,9.57,9.59,9.57,9.59,95466.0,9.1559,9.175,9.1559,9.175,95466.0
2016-03-07 15:15:00,9.6,9.63,9.59,9.62,270348.0,9.1846,9.2133,9.175,9.2037,270348.0
2016-03-07 15:20:00,9.62,9.63,9.6,9.63,306330.0,9.2037,9.2133,9.1846,9.2133,306330.0
2016-03-07 15:25:00,9.63,9.65,9.63,9.63,489624.0,9.2133,9.2324,9.2133,9.2133,489624.0
2016-03-07 15:30:00,9.63,9.66,9.62,9.65,160680.0,9.2133,9.242,9.2037,9.2324,160680.0
2016-03-07 15:35:00,9.65,9.69,9.64,9.68,821712.0,9.2324,9.2707,9.2229,9.2611,821712.0
2016-03-07 15:40:00,9.68,9.68,9.65,9.65,162480.0,9.2611,9.2611,9.2324,9.2324,162480.0
2016-03-07 15:45:00,9.65,9.66,9.62,9.63,119220.0,9.2324,9.242,9.2037,9.2133,119220.0
2016-03-07 15:50:00,9.63,9.65,9.63,9.64,190590.0,9.2133,9.2324,9.2133,9.2229,190590.0
2016-03-07 15:55:00,9.64,9.68,9.62,9.68,616344.0,9.2229,9.2611,9.2037,9.2611,616344.0
2016-03-08 09:30:00,9.49,9.5,9.46,9.48,660798.0,9.0794,9.0889,9.0507,9.0698,660798.0
2016-03-08 09:35:00,9.47,9.51,9.46,9.46,484956.0,9.0602,9.0985,9.0507,9.0507,484956.0
2016-03-08 09:40:00,9.46,9.47,9.43,9.43,618336.0,9.0507,9.0602,9.022,9.022,618336.0
2016-03-08 09:45:00,9.43,9.49,9.42,9.49,154134.0,9.022,9.0794,9.0124,9.0794,154134.0
2016-03-08 09:50:00,9.49,9.51,9.48,9.5,559134.0,9.0794,9.0985,9.0698,9.0889,559134.0
2016-03-08 09:55:00,9.5,9.5,9.45,9.46,619854.0,9.0889,9.0889,9.0411,9.0507,619854.0
2016-03-08 10:00:00,9.45,9.49,9.44,9.49,435636.0,9.0411,9.0794,9.0315,9.0794,435636.0
2016-03-08 10:05:00,9.48,9.5,9.41,9.41,427848.0,9.0698,9.0889,9.0028,9.0028,427848.0
2016-03-08 10:10:00,9.41,9.46,9.41,9.44,254922.0,9.0028,9.0507,9.0028,9.0315,254922.0
2016-03-08 10:15:00,9.44,9.46,9.44,9.45,158202.0,9.0315,9.0507,9.0315,9.0411,158202.0
2016-03-08 10:20:00,9.45,9.48,9.44,9.44,210288.0,9.0411,9.0698,9.0315,9.0315,210288.0
2016-03-08 10:25:00,9.43,9.43,9.4,9.4,197154.0,9.022,9.022,8.9933,8.9933,197154.0
2016-03-08 10:30:00,9.4,9.42,9.38,9.42,307296.0,8.9933,9.0124,8.9741,9.0124,307296.0
2016-03-08 10:35:00,9.43,9.45,9.41,9.42,471006.0,9.022,9.0411,9.0028,9.0124,471006.0
2016-03-08 10:40:00,9.41,9.41,9.37,9.38,312270.0,9.0028,9.0028,8.9646,8.9741,312270.0
2016-03-08 10:45:00,9.38,9.38,9.37,9.38,441828.0,8.9741,8.9741,8.9646,8.9741,441828.0
2016-03-08 10:50:00,9.37,9.4,9.37,9.38,196560.0,8.9646,8.9933,8.9646,8.9741,196560.0
2016-03-08 10:55:00,9.38,9.39,9.36,9.38,957678.0,8.9741,8.9837,8.955,8.9741,957678.0
2016-03-08 11:00:00,9.39,9.44,9.38,9.44,227664.0,8.9837,9.0315,8.9741,9.0315,227664.0
2016-03-08 11:05:00,9.44,9.46,9.43,9.45,361986.0,9.0315,9.0507,9.022,9.0411,361986.0
2016-03-08 11:10:00,9.45,9.45,9.42,9.42,188004.0,9.0411,9.0411,9.0124,9.0124,188004.0
2016-03-08 11:15:00,9.42,9.47,9.42,9.45,187524.0,9.0124,9.0602,9.0124,9.0411,187524.0
2016-03-08 11:20:00,9.44,9.45,9.42,9.42,165642.0,9.0315,9.0411,9.0124,9.0124,165642.0
2016-03-08 11:25:00,9.42,9.48,9.42,9.45,186882.0,9.0124,9.0698,9.0124,9.0411,186882.0
2016-03-08 11:30:00,9.46,9.48,9.46,9.47,746760.0,9.0507,9.0698,9.0507,9.0602,746760.0
2016-03-08 11:35:00,9.45,9.46,9.44,9.45,169776.0,9.0411,9.0507,9.0315,9.0411,169776.0
2016-03-08 11:40:00,9.44,9.47,9.43,9.44,220584.0,9.0315,9.0602,9.022,9.0315,220584.0
2016-03-08 11:45:00,9.46,9.47,9.45,9.45,156222.0,9.0507,9.0602,9.0411,9.0411,156222.0
2016-03-08 11:50:00,9.47,9.51,9.47,9.49,358236.0,9.0602,9.0985,9.0602,9.0794,358236.0
2016-03-08 11:55:00,9.5,9.51,9.48,9.5,136710.0,9.0889,9.0985,9.0698,9.0889,136710.0
2016-03-08 12:00:00,9.49,9.5,9.47,9.47,130962.0,9.0794,9.0889,9.0602,9.0602,130962.0
2016-03-08 12:05:00,9.49,9.52,9.48,9.52,127860.0,9.0794,9.1081,9.0698,9.1081,127860.0
2016-03-08 12:10:00,9.52,9.53,9.52,9.52,144288.0,9.1081,9.1176,9.1081,9.1081,144288.0
2016-03-08 12:15:00,9.52,9.55,9.51,9.55,202056.0,9.1081,9.1368,9.0985,9.1368,202056.0
2016-03-08 12:20:00,9.55,9.56,9.54,9.55,274668.0,9.1368,9.1463,9.1272,9.1368,274668.0
2016-03-08 12:25:00,9.55,9.56,9.54,9.54,99426.0,9.1368,9.1463,9.1272,9.1272,99426.0
2016-03-08 12:30:00,9.56,9.56,9.53,9.53,174600.0,9.1463,9.1463,9.1176,9.1176,174600.0
2016-03-08 12:35:00,9.53,9.53,9.51,9.51,224766.0,9.1176,9.1176,9.0985,9.0985,224766.0
2016-03-08 12:40:00,9.51,9.53,9.5,9.52,149970.0,9.0985,9.1176,9.0889,9.1081,149970.0
2016-03-08 12:45:00,9.51,9.52,9.49,9.51,283824.0,9.0985,9.1081,9.0794,9.0985,283824.0
2016-03-08 12:50:00,9.5,9.51,9.49,9.49,38220.0,9.0889,9.0985,9.0794,9.0794,38220.0
2016-03-08 12:55:00,9.5,9.52,9.49,9.51,261408.0,9.0889,9.1081,9.0794,9.0985,261408.0
2016-03-08 13:00:00,9.52,9.52,9.51,9.52,92130.0,9.1081,9.1081,9.0985,9.1081,92130.0
2016-03-08 13:05:00,9.52,9.52,9.5,9.51,44880.0,9.1081,9.1081,9.0889,9.0985,44880.0
2016-03-08 13:10:00,9.5,9.5,9.48,9.48,118668.0,9.0889,9.0889,9.0698,9.0698,118668.0
2016-03-08 13:15:00,9.48,9.52,9.48,9.51,250170.0,9.0698,9.1081,9.0698,9.0985,250170.0
2016-03-08 13:20:00,9.51,9.55,9.51,9.54,411294.0,9.0985,9.1368,9.0985,9.1272,411294.0
2016-03-08 13:25:00,9.54,9.55,9.53,9.54,133584.0,9.1272,9.1368,9.1176,9.1272,133584.0
2016-03-08 13:30:00,9.54,9.56,9.54,9.54,105948.0,9.1272,9.1463,9.1272,9.1272,105948.0
2016-03-08 13:35:00,9.55,9.58,9.55,9.57,257076.0,9.1368,9.1655,9.1368,9.1559,257076.0
2016-03-08 13:40:00,9.57,9.58,9.55,9.56,201288.0,9.1559,9.1655,9.1368,9.1463,201288.0
2016-03-08 13:45:00,9.56,9.56,9.54,9.55,112770.0,9.1463,9.1463,9.1272,9.1368,112770.0
2016-03-08 13:50:00,9.55,9.55,9.53,9.53,149334.0,9.1368,9.1368,9.1176,9.1176,149334.0
2016-03-08 13:55:00,9.54,9.55,9.54,9.55,73812.0,9.1272,9.1368,9.1272,9.1368,73812.0
2016-03-08 14:00:00,9.54,9.55,9.52,9.55,195474.0,9.1272,9.1368,9.1081,9.1368,195474.0
2016-03-08 14:05:00,9.55,9.57,9.55,9.56,103098.0,9.1368,9.1559,9.1368,9.1463,103098.0
2016-03-08 14:10:00,9.56,9.58,9.56,9.57,102174.0,9.1463,9.1655,9.1463,9.1559,102174.0
2016-03-08 14:15:00,9.56,9.56,9.54,9.54,132990.0,9.1463,9.1463,9.1272,9.1272,132990.0
2016-03-08 14:20:00,9.55,9.55,9.51,9.51,198750.0,9.1368,9.1368,9.0985,9.0985,198750.0
2016-03-08 14:25:00,9.51,9.52,9.49,9.5,174966.0,9.0985,9.1081,9.0794,9.0889,174966.0
2016-03-08 14:30:00,9.5,9.51,9.49,9.49,68838.0,9.0889,9.0985,9.0794,9.0794,68838.0
2016-03-08 14:35:00,9.49,9.49,9.47,9.48,160206.0,9.0794,9.0794,9.0602,9.0698,160206.0
2016-03-08 14:40:00,9.47,9.5,9.47,9.49,195648.0,9.0602,9.0889,9.0602,9.0794,195648.0
2016-03-08 14:45:00,9.49,9.5,9.47,9.47,121680.0,9.0794,9.0889,9.0602,9.0602,121680.0
2016-03-08 14:50:00,9.47,9.47,9.44,9.45,433128.0,9.0602,9.0602,9.0315,9.0411,433128.0
2016-03-08 14:55:00,9.46,9.48,9.45,9.47,148260.0,9.0507,9.0698,9.0411,9.0602,148260.0
2016-03-08 15:00:00,9.47,9.48,9.44,9.44,202512.0,9.0602,9.0698,9.0315,9.0315,202512.0
2016-03-08 15:05:00,9.44,9.45,9.42,9.42,186258.0,9.0315,9.0411,9.0124,9.0124,186258.0
2016-03-08 15:10:00,9.42,9.46,9.42,9.43,311850.0,9.0124,9.0507,9.0124,9.022,311850.0
2016-03-08 15:15:00,9.44,9.44,9.4,9.4,434256.0,9.0315,9.0315,8.9933,8.9933,434256.0
2016-03-08 15:20:00,9.41,9.44,9.39,9.44,137340.0,9.0028,9.0315,8.9837,9.0315,137340.0
2016-03-08 15:25:00,9.44,9.44,9.38,9.38,189702.0,9.0315,9.0315,8.9741,8.9741,189702.0
2016-03-08 15:30:00,9.38,9.4,9.38,9.4,131370.0,8.9741,8.9933,8.9741,8.9933,131370.0
2016-03-08 15:35:00,9.4,9.41,9.38,9.38,196218.0,8.9933,9.0028,8.9741,8.9741,196218.0
2016-03-08 15:40:00,9.38,9.41,9.37,9.4,338754.0,8.9741,9.0028,8.9646,8.9933,338754.0
2016-03-08 15:45:00,9.39,9.42,9.39,9.4,496578.0,8.9837,9.0124,8.9837,8.9933,496578.0
2016-03-08 15:50:00,9.4,9.4,9.36,9.37,398502.0,8.9933,8.9933,8.955,8.9646,398502.0
2016-03-08 15:55:00,9.37,9.38,9.33,9.36,924834.0,8.9646,8.9741,8.9263,8.955,924834.0
2016-03-09 09:30:00,9.5,9.51,9.48,9.49,573870.0,9.0889,9.0985,9.0698,9.0794,573870.0
2016-03-09 09:35:00,9.5,9.5,9.44,9.47,348600.0,9.0889,9.0889,9.0315,9.0602,348600.0
2016-03-09 09:40:00,9.47,9.49,9.45,9.48,224934.0,9.0602,9.0794,9.0411,9.0698,224934.0
2016-03-09 09:45:00,9.47,9.47,9.44,9.46,295224.0,9.0602,9.0602,9.0315,9.0507,295224.0
2016-03-09 09:50:00,9.46,9.46,9.43,9.45,185370.0,9.0507,9.0507,9.022,9.0411,185370.0
2016-03-09 09:55:00,9.46,9.47,9.46,9.47,183258.0,9.0507,9.0602,9.0507,9.0602,183258.0
2016-03-09 10:00:00,9.47,9.49,9.45,9.46,199434.0,9.0602,9.0794,9.0411,9.0507,199434.0
2016-03-09 10:05:00,9.47,9.47,9.42,9.43,562362.0,9.0602,9.0602,9.0124,9.022,562362.0
2016-03-09 10:10:00,9.42,9.45,9.42,9.43,160656.0,9.0124,9.0411,9.0124,9.022,160656.0
2016-03-09 10:15:00,9.43,9.47,9.42,9.42,247524.0,9.022,9.0602,9.0124,9.0124,247524.0
2016-03-09 10:20:00,9.42,9.45,9.42,9.43,213462.0,9.0124,9.0411,9.0124,9.022,213462.0
2016-03-09 10:25:00,9.44,9.46,9.43,9.46,104100.0,9.0315,9.0507,9.022,9.0507,104100.0
2016-03-09 10:30:00,9.45,9.5,9.45,9.49,447156.0,9.0411,9.0889,9.0411,9.0794,447156.0
2016-03-09 10:35:00,9.49,9.54,9.48,9.52,516738.0,9.0794,9.1272,9.0698,9.1081,516738.0
2016-03-09 10:40:00,9.52,9.54,9.51,9.51,206964.0,9.1081,9.1272,9.0985,9.0985,206964.0
2016-03-09 10:45:00,9.52,9.52,9.49,9.49,200226.0,9.1081,9.1081,9.0794,9.0794,200226.0
2016-03-09 10:50:00,9.49,9.49,9.38,9.39,744006.0,9.0794,9.0794,8.9741,8.9837,744006.0
2016-03-09 10:55:00,9.38,9.41,9.36,9.4,338496.0,8.9741,9.0028,8.955,8.9933,338496.0
2016-03-09 11:00:00,9.41,9.44,9.41,9.43,213228.0,9.0028,9.0315,9.0028,9.022,213228.0
2016-03-09 11:05:00,9.43,9.44,9.41,9.43,147576.0,9.022,9.0315,9.0028,9.022,147576.0
2016-03-09 11:10:00,9.43,9.46,9.43,9.44,266340.0,9.022,9.0507,9.022,9.0315,266340.0
2016-03-09 11:15:00,9.45,9.48,9.44,9.48,925740.0,9.0411,9.0698,9.0315,9.0698,925740.0
2016-03-09 11:20:00,9.49,9.49,9.46,9.49,129102.0,9.0794,9.0794,9.0507,9.0794,129102.0
2016-03-09 11:25:00,9.49,9.53,9.49,9.51,106932.0,9.0794,9.1176,9.0794,9.0985,106932.0
2016-03-09 11:30:00,9.52,9.54,9.5,9.51,426120.0,9.1081,9.1272,9.0889,9.0985,426120.0
2016-03-09 11:35:00,9.51,9.53,9.51,9.52,188844.0,9.0985,9.1176,9.0985,9.1081,188844.0
2016-03-09 11:40:00,9.52,9.52,9.5,9.51,276900.0,9.1081,9.1081,9.0889,9.0985,276900.0
2016-03-09 11:45:00,9.51,9.52,9.5,9.52,36744.0,9.0985,9.1081,9.0889,9.1081,36744.0
2016-03-09 11:50:00,9.52,9.53,9.51,9.53,770898.0,9.1081,9.1176,9.0985,9.1176,770898.0
2016-03-09 11:55:00,9.53,9.55,9.52,9.55,223512.0,9.1176,9.1368,9.1081,9.1368,223512.0
2016-03-09 12:00:00,9.55,9.55,9.52,9.53,256650.0,9.1368,9.1368,9.1081,9.1176,256650.0
2016-03-09 12:05:00,9.53,9.53,9.51,9.52,76470.0,9.1176,9.1176,9.0985,9.1081,76470.0
2016-03-09 12:10:00,9.51,9.53,9.51,9.53,44364.0,9.0985,9.1176,9.0985,9.1176,44364.0
2016-03-09 12:15:00,9.53,9.53,9.51,9.53,88662.0,9.1176,9.1176,9.0985,9.1176,88662.0
2016-03-09 12:20:00,9.52,9.53,9.52,9.53,104202.0,9.1081,9.1176,9.1081,9.1176,104202.0
2016-03-09 12:25:00,9.53,9.53,9.53,9.53,11322.0,9.1176,9.1176,9.1176,9.1176,11322.0
2016-03-09 12:30:00,9.53,9.53,9.52,9.52,45618.0,9.1176,9.1176,9.1081,9.1081,45618.0
2016-03-09 12:35:00,9.52,9.52,9.49,9.51,73662.0,9.1081,9.1081,9.0794,9.0985,73662.0
2016-03-09 12:40:00,9.51,9.51,9.48,9.48,305814.0,9.0985,9.0985,9.0698,9.0698,305814.0
2016-03-09 12:45:00,9.48,9.48,9.44,9.45,360432.0,9.0698,9.0698,9.0315,9.0411,360432.0
2016-03-09 12:50:00,9.45,9.47,9.45,9.45,53208.0,9.0411,9.0602,9.0411,9.0411,53208.0
2016-03-09 12:55:00,9.45,9.46,9.44,9.44,61398.0,9.0411,9.0507,9.0315,9.0315,61398.0
2016-03-09 13:00:00,9.45,9.46,9.44,9.45,88392.0,9.0411,9.0507,9.0315,9.0411,88392.0
2016-03-09 13:05:00,9.45,9.45,9.43,9.44,158088.0,9.0411,9.0411,9.022,9.0315,158088.0
2016-03-09 13:10:00,9.44,9.46,9.44,9.46,87312.0,9.0315,9.0507,9.0315,9.0507,87312.0
2016-03-09 13:15:00,9.46,9.46,9.43,9.43,71988.0,9.0507,9.0507,9.022,9.022,71988.0
2016-03-09 13:20:00,9.44,9.44,9.42,9.43,55674.0,9.0315,9.0315,9.0124,9.022,55674.0
2016-03-09 13:25:00,9.43,9.44,9.43,9.44,77568.0,9.022,9.0315,9.022,9.0315,77568.0
2016-03-09 13:30:00,9.44,9.46,9.44,9.45,303036.0,9.0315,9.0507,9.0315,9.0411,303036.0
2016-03-09 13:35:00,9.45,9.47,9.45,9.46,54426.0,9.0411,9.0602,9.0411,9.0507,54426.0
2016-03-09 13:40:00,9.46,9.46,9.44,9.45,51246.0,9.0507,9.0507,9.0315,9.0411,51246.0
2016-03-09 13:45:00,9.45,9.49,9.45,9.49,107178.0,9.0411,9.0794,9.0411,9.0794,107178.0
2016-03-09 13:50:00,9.49,9.49,9.48,9.49,66822.0,9.0794,9.0794,9.0698,9.0794,66822.0
2016-03-09 13:55:00,9.49,9.51,9.48,9.5,162000.0,9.0794,9.0985,9.0698,9.0889,162000.0
2016-03-09 14:00:00,9.5,9.51,9.49,9.5,86874.0,9.0889,9.0985,9.0794,9.0889,86874.0
2016-03-09 14:05:00,9.51,9.52,9.5,9.51,193782.0,9.0985,9.1081,9.0889,9.0985,193782.0
2016-03-09 14:10:00,9.52,9.52,9.49,9.49,112950.0,9.1081,9.1081,9.0794,9.0794,112950.0
2016-03-09 14:15:00,9.49,9.5,9.49,9.5,28380.0,9.0794,9.0889,9.0794,9.0889,28380.0
2016-03-09 14:20:00,9.5,9.5,9.48,9.48,43854.0,9.0889,9.0889,9.0698,9.0698,43854.0
2016-03-09 14:25:00,9.48,9.51,9.48,9.49,241344.0,9.0698,9.0985,9.0698,9.0794,241344.0
2016-03-09 14:30:00,9.51,9.51,9.46,9.46,79914.0,9.0985,9.0985,9.0507,9.0507,79914.0
2016-03-09 14:35:00,9.47,9.48,9.46,9.48,125412.0,9.0602,9.0698,9.0507,9.0698,125412.0
2016-03-09 14:40:00,9.47,9.49,9.47,9.47,100800.0,9.0602,9.0794,9.0602,9.0602,100800.0
2016-03-09 14:45:00,9.49,9.49,9.48,9.49,62676.0,9.0794,9.0794,9.0698,9.0794,62676.0
2016-03-09 14:50:00,9.49,9.5,9.47,9.48,37470.0,9.0794,9.0889,9.0602,9.0698,37470.0
2016-03-09 14:55:00,9.48,9.49,9.47,9.48,19566.0,9.0698,9.0794,9.0602,9.0698,19566.0
2016-03-09 15:00:00,9.48,9.49,9.47,9.49,718446.0,9.0698,9.0794,9.0602,9.0794,718446.0
2016-03-09 15:05:00,9.49,9.49,9.44,9.45,180210.0,9.0794,9.0794,9.0315,9.0411,180210.0
2016-03-09 15:10:00,9.45,9.45,9.43,9.44,218190.0,9.0411,9.0411,9.022,9.0315,218190.0
2016-03-09 15:15:00,9.43,9.45,9.43,9.44,131688.0,9.022,9.0411,9.022,9.0315,131688.0
2016-03-09 15:20:00,9.43,9.44,9.42,9.44,120390.0,9.022,9.0315,9.0124,9.0315,120390.0
2016-03-09 15:25:00,9.44,9.47,9.43,9.46,106386.0,9.0315,9.0602,9.022,9.0507,106386.0
2016-03-09 15:30:00,9.46,9.48,9.44,9.47,185136.0,9.0507,9.0698,9.0315,9.0602,185136.0
2016-03-09 15:35:00,9.47,9.48,9.46,9.47,167550.0,9.0602,9.0698,9.0507,9.0602,167550.0
2016-03-09 15:40:00,9.46,9.49,9.45,9.48,217032.0,9.0507,9.0794,9.0411,9.0698,217032.0
2016-03-09 15:45:00,9.47,9.48,9.46,9.47,108954.0,9.0602,9.0698,9.0507,9.0602,108954.0
2016-03-09 15:50:00,9.46,9.47,9.46,9.47,343716.0,9.0507,9.0602,9.0507,9.0602,343716.0
2016-03-09 15:55:00,9.47,9.51,9.45,9.51,1692786.0,9.0602,9.0985,9.0411,9.0985,1692786.0
2016-03-10 09:30:00,9.58,9.63,9.54,9.61,1170942.0,9.1655,9.2133,9.1272,9.1942,1170942.0
2016-03-10 09:35:00,9.61,9.63,9.54,9.63,1111350.0,9.1942,9.2133,9.1272,9.2133,1111350.0
2016-03-10 09:40:00,9.62,9.62,9.56,9.59,314136.0,9.2037,9.2037,9.1463,9.175,314136.0
2016-03-10 09:45:00,9.59,9.65,9.57,9.65,517194.0,9.175,9.2324,9.1559,9.2324,517194.0
2016-03-10 09:50:00,9.65,9.67,9.62,9.66,483402.0,9.2324,9.2516,9.2037,9.242,483402.0
2016-03-10 09:55:00,9.66,9.71,9.65,9.7,797694.0,9.242,9.2899,9.2324,9.2803,797694.0
2016-03-10 10:00:00,9.7,9.74,9.69,9.7,870612.0,9.2803,9.3186,9.2707,9.2803,870612.0
2016-03-10 10:05:00,9.7,9.71,9.66,9.67,330432.0,9.2803,9.2899,9.242,9.2516,330432.0
2016-03-10 10:10:00,9.67,9.67,9.62,9.65,595848.0,9.2516,9.2516,9.2037,9.2324,595848.0
2016-03-10 10:15:00,9.66,9.69,9.64,9.64,425364.0,9.242,9.2707,9.2229,9.2229,425364.0
2016-03-10 10:20:00,9.64,9.68,9.63,9.64,360204.0,9.2229,9.2611,9.2133,9.2229,360204.0
2016-03-10 10:25:00,9.65,9.65,9.62,9.62,219924.0,9.2324,9.2324,9.2037,9.2037,219924.0
2016-03-10 10:30:00,9.61,9.62,9.52,9.53,1293090.0,9.1942,9.2037,9.1081,9.1176,1293090.0
2016-03-10 10:35:00,9.53,9.54,9.47,9.51,663156.0,9.1176,9.1272,9.0602,9.0985,663156.0
2016-03-10 10:40:00,9.51,9.55,9.48,9.55,733884.0,9.0985,9.1368,9.0698,9.1368,733884.0
2016-03-10 10:45:00,9.56,9.58,9.52,9.53,359640.0,9.1463,9.1655,9.1081,9.1176,359640.0
2016-03-10 10:50:00,9.52,9.56,9.52,9.55,201960.0,9.1081,9.1463,9.1081,9.1368,201960.0
2016-03-10 10:55:00,9.55,9.55,9.45,9.46,1026720.0,9.1368,9.1368,9.0411,9.0507,1026720.0
2016-03-10 11:00:00,9.46,9.47,9.38,9.42,779790.0,9.0507,9.0602,8.9741,9.0124,779790.0
2016-03-10 11:05:00,9.42,9.48,9.42,9.47,773730.0,9.0124,9.0698,9.0124,9.0602,773730.0
2016-03-10 11:10:00,9.47,9.48,9.44,9.46,342612.0,9.0602,9.0698,9.0315,9.0507,342612.0
2016-03-10 11:15:00,9.46,9.46,9.4,9.4,169098.0,9.0507,9.0507,8.9933,8.9933,169098.0
2016-03-10 11:20:00,9.4,9.4,9.34,9.35,1032846.0,8.9933,8.9933,8.9359,8.9454,1032846.0
2016-03-10 11:25:00,9.35,9.38,9.32,9.37,753306.0,8.9454,8.9741,8.9167,8.9646,753306.0
2016-03-10 11:30:00,9.38,9.38,9.3,9.33,513432.0,8.9741,8.9741,8.8976,8.9263,513432.0
2016-03-10 11:35:00,9.33,9.38,9.31,9.37,1493358.0,8.9263,8.9741,8.9072,8.9646,1493358.0
2016-03-10 11:40:00,9.37,9.4,9.37,9.37,350370.0,8.9646,8.9933,8.9646,8.9646,350370.0
2016-03-10 11:45:00,9.37,9.41,9.36,9.4,255108.0,8.9646,9.0028,8.955,8.9933,255108.0
2016-03-10 11:50:00,9.4,9.41,9.37,9.38,228786.0,8.9933,9.0028,8.9646,8.9741,228786.0
2016-03-10 11:55:00,9.38,9.41,9.38,9.38,181572.0,8.9741,9.0028,8.9741,8.9741,181572.0
2016-03-10 12:00:00,9.38,9.43,9.37,9.42,234156.0,8.9741,9.022,8.9646,9.0124,234156.0
2016-03-10 12:05:00,9.42,9.42,9.4,9.4,149748.0,9.0124,9.0124,8.9933,8.9933,149748.0
2016-03-10 12:10:00,9.41,9.41,9.38,9.4,95970.0,9.0028,9.0028,8.9741,8.9933,95970.0
2016-03-10 12:15:00,9.4,9.4,9.36,9.37,257010.0,8.9933,8.9933,8.955,8.9646,257010.0
2016-03-10 12:20:00,9.38,9.38,9.32,9.32,207276.0,8.9741,8.9741,8.9167,8.9167,207276.0
2016-03-10 12:25:00,9.33,9.36,9.32,9.35,164718.0,8.9263,8.955,8.9167,8.9454,164718.0
2016-03-10 12:30:00,9.36,9.36,9.32,9.33,248610.0,8.955,8.955,8.9167,8.9263,248610.0
2016-03-10 12:35:00,9.31,9.31,9.26,9.27,599928.0,8.9072,8.9072,8.8593,8.8689,599928.0
2016-03-10 12:40:00,9.27,9.28,9.23,9.23,234222.0,8.8689,8.8785,8.8306,8.8306,234222.0
2016-03-10 12:45:00,9.23,9.28,9.22,9.25,593316.0,8.8306,8.8785,8.8211,8.8498,593316.0
2016-03-10 12:50:00,9.25,9.29,9.25,9.26,340650.0,8.8498,8.888,8.8498,8.8593,340650.0
2016-03-10 12:55:00,9.26,9.3,9.25,9.28,285648.0,8.8593,8.8976,8.8498,8.8785,285648.0
2016-03-10 13:00:00,9.28,9.3,9.27,9.27,295320.0,8.8785,8.8976,8.8689,8.8689,295320.0
2016-03-10 13:05:00,9.27,9.29,9.24,9.25,232758.0,8.8689,8.888,8.8402,8.8498,232758.0
2016-03-10 13:10:00,9.25,9.26,9.21,9.24,246654.0,8.8498,8.8593,8.8115,8.8402,246654.0
2016-03-10 13:15:00,9.24,9.3,9.24,9.3,218538.0,8.8402,8.8976,8.8402,8.8976,218538.0
2016-03-10 13:20:00,9.3,9.3,9.28,9.29,79446.0,8.8976,8.8976,8.8785,8.888,79446.0
2016-03-10 13:25:00,9.29,9.35,9.28,9.33,312882.0,8.888,8.9454,8.8785,8.9263,312882.0
2016-03-10 13:30:00,9.33,9.35,9.32,9.35,258444.0,8.9263,8.9454,8.9167,8.9454,258444.0
2016-03-10 13:35:00,9.35,9.35,9.32,9.35,232236.0,8.9454,8.9454,8.9167,8.9454,232236.0
2016-03-10 13:40:00,9.35,9.35,9.31,9.32,169848.0,8.9454,8.9454,8.9072,8.9167,169848.0
2016-03-10 13:45:00,9.32,9.33,9.31,9.31,81726.0,8.9167,8.9263,8.9072,8.9072,81726.0
2016-03-10 13:50:00,9.31,9.35,9.31,9.35,83550.0,8.9072,8.9454,8.9072,8.9454,83550.0
2016-03-10 13:55:00,9.34,9.35,9.3,9.31,203802.0,8.9359,8.9454,8.8976,8.9072,203802.0
2016-03-10 14:00:00,9.31,9.33,9.31,9.32,110262.0,8.9072,8.9263,8.9072,8.9167,110262.0
2016-03-10 14:05:00,9.33,9.33,9.27,9.28,162642.0,8.9263,8.9263,8.8689,8.8785,162642.0
2016-03-10 14:10:00,9.28,9.29,9.26,9.29,167814.0,8.8785,8.888,8.8593,8.888,167814.0
2016-03-10 14:15:00,9.28,9.32,9.28,9.31,123240.0,8.8785,8.9167,8.8785,8.9072,123240.0
2016-03-10 14:20:00,9.31,9.36,9.3,9.36,247338.0,8.9072,8.955,8.8976,8.955,247338.0
2016-03-10 14:25:00,9.36,9.38,9.34,9.37,366480.0,8.955,8.9741,8.9359,8.9646,366480.0
2016-03-10 14:30:00,9.37,9.39,9.35,9.37,237408.0,8.9646,8.9837,8.9454,8.9646,237408.0
2016-03-10 14:35:00,9.38,9.38,9.36,9.37,50100.0,8.9741,8.9741,8.955,8.9646,50100.0
2016-03-10 14:40:00,9.38,9.44,9.38,9.44,363384.0,8.9741,9.0315,8.9741,9.0315,363384.0
2016-03-10 14:45:00,9.44,9.47,9.43,9.46,404760.0,9.0315,9.0602,9.022,9.0507,404760.0
2016-03-10 14:50:00,9.46,9.49,9.45,9.45,557730.0,9.0507,9.0794,9.0411,9.0411,557730.0
2016-03-10 14:55:00,9.44,9.45,9.43,9.44,235422.0,9.0315,9.0411,9.022,9.0315,235422.0
2016-03-10 15:00:00,9.44,9.47,9.41,9.42,281730.0,9.0315,9.0602,9.0028,9.0124,281730.0
2016-03-10 15:05:00,9.42,9.44,9.4,9.44,161646.0,9.0124,9.0315,8.9933,9.0315,161646.0
2016-03-10 15:10:00,9.44,9.47,9.42,9.47,236472.0,9.0315,9.0602,9.0124,9.0602,236472.0
2016-03-10 15:15:00,9.47,9.51,9.46,9.49,633078.0,9.0602,9.0985,9.0507,9.0794,633078.0
2016-03-10 15:20:00,9.47,9.48,9.44,9.46,432390.0,9.0602,9.0698,9.0315,9.0507,432390.0
2016-03-10 15:25:00,9.47,9.56,9.46,9.54,998364.0,9.0602,9.1463,9.0507,9.1272,998364.0
2016-03-10 15:30:00,9.54,9.55,9.51,9.52,341508.0,9.1272,9.1368,9.0985,9.1081,341508.0
2016-03-10 15:35:00,9.52,9.53,9.47,9.48,239016.0,9.1081,9.1176,9.0602,9.0698,239016.0
2016-03-10 15:40:00,9.49,9.49,9.46,9.47,350364.0,9.0794,9.0794,9.0507,9.0602,350364.0
2016-03-10 15:45:00,9.46,9.48,9.45,9.45,295734.0,9.0507,9.0698,9.0411,9.0411,295734.0
2016-03-10 15:50:00,9.45,9.49,9.45,9.48,198720.0,9.0411,9.0794,9.0411,9.0698,198720.0
2016-03-10 15:55:00,9.49,9.52,9.46,9.51,793716.0,9.0794,9.1081,9.0507,9.0985,793716.0
2016-03-11 09:30:00,9.77,9.8,9.75,9.8,1010760.0,9.3473,9.376,9.3281,9.376,1010760.0
2016-03-11 09:35:00,9.8,9.82,9.77,9.81,770730.0,9.376,9.3951,9.3473,9.3855,770730.0
2016-03-11 09:40:00,9.81,9.81,9.78,9.81,434328.0,9.3855,9.3855,9.3568,9.3855,434328.0
2016-03-11 09:45:00,9.81,9.82,9.78,9.79,705606.0,9.3855,9.3951,9.3568,9.3664,705606.0
2016-03-11 09:50:00,9.8,9.82,9.79,9.82,610818.0,9.376,9.3951,9.3664,9.3951,610818.0
2016-03-11 09:55:00,9.82,9.82,9.79,9.8,154326.0,9.3951,9.3951,9.3664,9.376,154326.0
2016-03-11 10:00:00,9.8,9.81,9.78,9.78,156534.0,9.376,9.3855,9.3568,9.3568,156534.0
2016-03-11 10:05:00,9.8,9.8,9.75,9.75,632034.0,9.376,9.376,9.3281,9.3281,632034.0
2016-03-11 10:10:00,9.76,9.78,9.76,9.77,254364.0,9.3377,9.3568,9.3377,9.3473,254364.0
2016-03-11 10:15:00,9.77,9.8,9.76,9.79,326430.0,9.3473,9.376,9.3377,9.3664,326430.0
2016-03-11 10:20:00,9.79,9.8,9.78,9.8,139272.0,9.3664,9.376,9.3568,9.376,139272.0
2016-03-11 10:25:00,9.8,9.8,9.78,9.8,106140.0,9.376,9.376,9.3568,9.376,106140.0
2016-03-11 10:30:00,9.8,9.84,9.8,9.84,1581486.0,9.376,9.4142,9.376,9.4142,1581486.0
2016-03-11 10:35:00,9.84,9.86,9.84,9.85,437820.0,9.4142,9.4334,9.4142,9.4238,437820.0
2016-03-11 10:40:00,9.85,9.88,9.85,9.86,272004.0,9.4238,9.4525,9.4238,9.4334,272004.0
2016-03-11 10:45:00,9.86,9.88,9.85,9.86,177624.0,9.4334,9.4525,9.4238,9.4334,177624.0
2016-03-11 10:50:00,9.86,9.86,9.83,9.85,264990.0,9.4334,9.4334,9.4047,9.4238,264990.0
2016-03-11 10:55:00,9.85,9.85,9.83,9.84,165228.0,9.4238,9.4238,9.4047,9.4142,165228.0
2016-03-11 11:00:00,9.84,9.87,9.84,9.86,183876.0,9.4142,9.4429,9.4142,9.4334,183876.0
2016-03-11 11:05:00,9.86,9.88,9.85,9.87,739104.0,9.4334,9.4525,9.4238,9.4429,739104.0
2016-03-11 11:10:00,9.88,9.89,9.88,9.88,239448.0,9.4525,9.4621,9.4525,9.4525,239448.0
2016-03-11 11:15:00,9.88,9.9,9.88,9.9,290610.0,9.4525,9.4716,9.4525,9.4716,290610.0
2016-03-11 11:20:00,9.9,9.91,9.89,9.9,193854.0,9.4716,9.4812,9.4621,9.4716,193854.0
2016-03-11 11:25:00,9.9,9.91,9.9,9.9,305562.0,9.4716,9.4812,9.4716,9.4716,305562.0
2016-03-11 11:30:00,9.9,9.91,9.89,9.91,226632.0,9.4716,9.4812,9.4621,9.4812,226632.0
2016-03-11 11:35:00,9.91,9.92,9.89,9.9,133368.0,9.4812,9.4908,9.4621,9.4716,133368.0
2016-03-11 11:40:00,9.9,9.91,9.9,9.9,68100.0,9.4716,9.4812,9.4716,9.4716,68100.0
2016-03-11 11:45:00,9.9,9.91,9.89,9.9,154380.0,9.4716,9.4812,9.4621,9.4716,154380.0
2016-03-11 11:50:00,9.9,9.9,9.89,9.9,87480.0,9.4716,9.4716,9.4621,9.4716,87480.0
2016-03-11 11:55:00,9.9,9.92,9.9,9.91,1082130.0,9.4716,9.4908,9.4716,9.4812,1082130.0
2016-03-11 12:00:00,9.9,9.91,9.89,9.91,99384.0,9.4716,9.4812,9.4621,9.4812,99384.0
2016-03-11 12:05:00,9.91,9.92,9.91,9.91,195252.0,9.4812,9.4908,9.4812,9.4812,195252.0
2016-03-11 12:10:00,9.91,9.91,9.9,9.91,52278.0,9.4812,9.4812,9.4716,9.4812,52278.0
2016-03-11 12:15:00,9.91,9.93,9.91,9.93,91458.0,9.4812,9.5003,9.4812,9.5003,91458.0
2016-03-11 12:20:00,9.93,9.93,9.92,9.92,37920.0,9.5003,9.5003,9.4908,9.4908,37920.0
2016-03-11 12:25:00,9.92,9.94,9.92,9.93,126048.0,9.4908,9.5099,9.4908,9.5003,126048.0
2016-03-11 12:30:00,9.92,9.94,9.92,9.93,138354.0,9.4908,9.5099,9.4908,9.5003,138354.0
2016-03-11 12:35:00,9.92,9.93,9.91,9.91,130398.0,9.4908,9.5003,9.4812,9.4812,130398.0
2016-03-11 12:40:00,9.92,9.92,9.9,9.91,231786.0,9.4908,9.4908,9.4716,9.4812,231786.0
2016-03-11 12:45:00,9.91,9.92,9.9,9.91,29760.0,9.4812,9.4908,9.4716,9.4812,29760.0
2016-03-11 12:50:00,9.92,9.92,9.9,9.91,5298.0,9.4908,9.4908,9.4716,9.4812,5298.0
2016-03-11 12:55:00,9.9,9.91,9.9,9.9,82638.0,9.4716,9.4812,9.4716,9.4716,82638.0
2016-03-11 13:00:00,9.89,9.9,9.87,9.88,231666.0,9.4621,9.4716,9.4429,9.4525,231666.0
2016-03-11 13:05:00,9.88,9.88,9.85,9.86,348258.0,9.4525,9.4525,9.4238,9.4334,348258.0
2016-03-11 13:10:00,9.87,9.88,9.87,9.87,148536.0,9.4429,9.4525,9.4429,9.4429,148536.0
2016-03-11 13:15:00,9.87,9.88,9.87,9.88,189630.0,9.4429,9.4525,9.4429,9.4525,189630.0
2016-03-11 13:20:00,9.88,9.89,9.87,9.88,91620.0,9.4525,9.4621,9.4429,9.4525,91620.0
2016-03-11 13:25:00,9.88,9.88,9.88,9.88,34458.0,9.4525,9.4525,9.4525,9.4525,34458.0
2016-03-11 13:30:00,9.88,9.89,9.88,9.88,75636.0,9.4525,9.4621,9.4525,9.4525,75636.0
2016-03-11 13:35:00,9.88,9.88,9.86,9.87,123414.0,9.4525,9.4525,9.4334,9.4429,123414.0
2016-03-11 13:40:00,9.86,9.87,9.85,9.87,90420.0,9.4334,9.4429,9.4238,9.4429,90420.0
2016-03-11 13:45:00,9.86,9.88,9.85,9.88,199710.0,9.4334,9.4525,9.4238,9.4525,199710.0
2016-03-11 13:50:00,9.87,9.89,9.87,9.89,121050.0,9.4429,9.4621,9.4429,9.4621,121050.0
2016-03-11 13:55:00,9.89,9.92,9.89,9.9,217920.0,9.4621,9.4908,9.4621,9.4716,217920.0
2016-03-11 14:00:00,9.91,9.91,9.91,9.91,64506.0,9.4812,9.4812,9.4812,9.4812,64506.0
2016-03-11 14:05:00,9.91,9.92,9.9,9.9,120576.0,9.4812,9.4908,9.4716,9.4716,120576.0
2016-03-11 14:10:00,9.9,9.91,9.9,9.9,97158.0,9.4716,9.4812,9.4716,9.4716,97158.0
2016-03-11 14:15:00,9.9,9.9,9.88,9.89,104142.0,9.4716,9.4716,9.4525,9.4621,104142.0
2016-03-11 14:20:00,9.89,9.9,9.89,9.9,118488.0,9.4621,9.4716,9.4621,9.4716,118488.0
2016-03-11 14:25:00,9.9,9.91,9.89,9.9,118308.0,9.4716,9.4812,9.4621,9.4716,118308.0
2016-03-11 14:30:00,9.9,9.9,9.89,9.9,60090.0,9.4716,9.4716,9.4621,9.4716,60090.0
2016-03-11 14:35:00,9.9,9.9,9.88,9.88,84666.0,9.4716,9.4716,9.4525,9.4525,84666.0
2016-03-11 14:40:00,9.88,9.88,9.86,9.88,110388.0,9.4525,9.4525,9.4334,9.4525,110388.0
2016-03-11 14:45:00,9.88,9.91,9.88,9.91,198396.0,9.4525,9.4812,9.4525,9.4812,198396.0
2016-03-11 14:50:00,9.91,9.91,9.9,9.91,62808.0,9.4812,9.4812,9.4716,9.4812,62808.0
2016-03-11 14:55:00,9.9,9.9,9.88,9.89,77760.0,9.4716,9.4716,9.4525,9.4621,77760.0
2016-03-11 15:00:00,9.88,9.91,9.88,9.91,84528.0,9.4525,9.4812,9.4525,9.4812,84528.0
2016-03-11 15:05:00,9.91,9.94,9.9,9.94,182400.0,9.4812,9.5099,9.4716,9.5099,182400.0
2016-03-11 15:10:00,9.94,9.96,9.93,9.94,374154.0,9.5099,9.529,9.5003,9.5099,374154.0
2016-03-11 15:15:00,9.94,9.94,9.93,9.94,112248.0,9.5099,9.5099,9.5003,9.5099,112248.0
2016-03-11 15:20:00,9.94,9.97,9.94,9.97,1135782.0,9.5099,9.5386,9.5099,9.5386,1135782.0
2016-03-11 15:25:00,9.96,9.97,9.95,9.96,206538.0,9.529,9.5386,9.5195,9.529,206538.0
2016-03-11 15:30:00,9.96,9.96,9.94,9.95,189576.0,9.529,9.529,9.5099,9.5195,189576.0
2016-03-11 15:35:00,9.95,9.96,9.93,9.95,167730.0,9.5195,9.529,9.5003,9.5195,167730.0
2016-03-11 15:40:00,9.95,9.97,9.94,9.97,351180.0,9.5195,9.5386,9.5099,9.5386,351180.0
2016-03-11 15:45:00,9.97,9.98,9.96,9.97,393024.0,9.5386,9.5482,9.529,9.5386,393024.0
2016-03-11 15:50:00,9.97,9.98,9.97,9.97,288864.0,9.5386,9.5482,9.5386,9.5386,288864.0
2016-03-11 15:55:00,9.97,9.99,9.96,9.97,1358484.0,9.5386,9.5577,9.529,9.5386,1358484.0
2016-03-14 09:30:00,9.89,9.92,9.88,9.91,584892.0,9.4621,9.4908,9.4525,9.4812,584892.0
2016-03-14 09:35:00,9.91,9.92,9.89,9.92,267414.0,9.4812,9.4908,9.4621,9.4908,267414.0
2016-03-14 09:40:00,9.92,9.93,9.88,9.89,234996.0,9.4908,9.5003,9.4525,9.4621,234996.0
2016-03-14 09:45:00,9.89,9.91,9.87,9.87,125892.0,9.4621,9.4812,9.4429,9.4429,125892.0
2016-03-14 09:50:00,9.87,9.88,9.85,9.85,229704.0,9.4429,9.4525,9.4238,9.4238,229704.0
2016-03-14 09:55:00,9.85,9.87,9.84,9.84,454902.0,9.4238,9.4429,9.4142,9.4142,454902.0
2016-03-14 10:00:00,9.85,9.87,9.83,9.86,181434.0,9.4238,9.4429,9.4047,9.4334,181434.0
2016-03-14 10:05:00,9.86,9.87,9.85,9.87,181494.0,9.4334,9.4429,9.4238,9.4429,181494.0
2016-03-14 10:10:00,9.87,9.88,9.86,9.88,127554.0,9.4429,9.4525,9.4334,9.4525,127554.0
2016-03-14 10:15:00,9.88,9.89,9.87,9.88,164604.0,9.4525,9.4621,9.4429,9.4525,164604.0
2016-03-14 10:20:00,9.88,9.88,9.86,9.86,120432.0,9.4525,9.4525,9.4334,9.4334,120432.0
2016-03-14 10:25:00,9.86,9.89,9.86,9.88,102996.0,9.4334,9.4621,9.4334,9.4525,102996.0
2016-03-14 10:30:00,9.88,9.91,9.88,9.9,117948.0,9.4525,9.4812,9.4525,9.4716,117948.0
2016-03-14 10:35:00,9.9,9.91,9.89,9.89,121392.0,9.4716,9.4812,9.4621,9.4621,121392.0
2016-03-14 10:40:00,9.89,9.92,9.88,9.92,87084.0,9.4621,9.4908,9.4525,9.4908,87084.0
2016-03-14 10:45:00,9.92,9.95,9.92,9.93,429108.0,9.4908,9.5195,9.4908,9.5003,429108.0
2016-03-14 10:50:00,9.93,9.94,9.9,9.9,175260.0,9.5003,9.5099,9.4716,9.4716,175260.0
2016-03-14 10:55:00,9.9,9.91,9.89,9.89,170346.0,9.4716,9.4812,9.4621,9.4621,170346.0
2016-03-14 11:00:00,9.89,9.91,9.89,9.89,179280.0,9.4621,9.4812,9.4621,9.4621,179280.0
2016-03-14 11:05:00,9.9,9.9,9.88,9.9,182196.0,9.4716,9.4716,9.4525,9.4716,182196.0
2016-03-14 11:10:00,9.9,9.92,9.9,9.9,94710.0,9.4716,9.4908,9.4716,9.4716,94710.0
2016-03-14 11:15:00,9.91,9.92,9.91,9.92,55722.0,9.4812,9.4908,9.4812,9.4908,55722.0
2016-03-14 11:20:00,9.92,9.94,9.91,9.92,194520.0,9.4908,9.5099,9.4812,9.4908,194520.0
2016-03-14 11:25:00,9.91,9.93,9.91,9.92,85914.0,9.4812,9.5003,9.4812,9.4908,85914.0
2016-03-14 11:30:00,9.91,9.91,9.89,9.89,182520.0,9.4812,9.4812,9.4621,9.4621,182520.0
2016-03-14 11:35:00,9.89,9.91,9.89,9.9,54708.0,9.4621,9.4812,9.4621,9.4716,54708.0
2016-03-14 11:40:00,9.92,9.92,9.91,9.91,51168.0,9.4908,9.4908,9.4812,9.4812,51168.0
2016-03-14 11:45:00,9.9,9.91,9.9,9.9,44820.0,9.4716,9.4812,9.4716,9.4716,44820.0
2016-03-14 11:50:00,9.91,9.92,9.91,9.92,108852.0,9.4812,9.4908,9.4812,9.4908,108852.0
2016-03-14 11:55:00,9.91,9.92,9.88,9.88,161142.0,9.4812,9.4908,9.4525,9.4525,161142.0
2016-03-14 12:00:00,9.89,9.89,9.88,9.88,56196.0,9.4621,9.4621,9.4525,9.4525,56196.0
2016-03-14 12:05:00,9.88,9.89,9.88,9.89,72696.0,9.4525,9.4621,9.4525,9.4621,72696.0
2016-03-14 12:10:00,9.89,9.91,9.89,9.9,82800.0,9.4621,9.4812,9.4621,9.4716,82800.0
2016-03-14 12:15:00,9.91,9.95,9.91,9.94,175104.0,9.4812,9.5195,9.4812,9.5099,175104.0
2016-03-14 12:20:00,9.95,9.95,9.93,9.94,201480.0,9.5195,9.5195,9.5003,9.5099,201480.0
2016-03-14 12:25:00,9.93,9.94,9.92,9.93,89340.0,9.5003,9.5099,9.4908,9.5003,89340.0
2016-03-14 12:30:00,9.93,9.95,9.93,9.95,44556.0,9.5003,9.5195,9.5003,9.5195,44556.0
2016-03-14 12:35:00,9.95,9.96,9.94,9.95,323016.0,9.5195,9.529,9.5099,9.5195,323016.0
2016-03-14 12:40:00,9.95,9.96,9.95,9.95,148380.0,9.5195,9.529,9.5195,9.5195,148380.0
2016-03-14 12:45:00,9.95,9.96,9.95,9.96,30696.0,9.5195,9.529,9.5195,9.529,30696.0
2016-03-14 12:50:00,9.94,9.95,9.94,9.95,19416.0,9.5099,9.5195,9.5099,9.5195,19416.0
2016-03-14 12:55:00,9.95,9.96,9.95,9.96,89250.0,9.5195,9.529,9.5195,9.529,89250.0
2016-03-14 13:00:00,9.96,9.97,9.95,9.96,222708.0,9.529,9.5386,9.5195,9.529,222708.0
2016-03-14 13:05:00,9.96,9.97,9.95,9.96,286554.0,9.529,9.5386,9.5195,9.529,286554.0
2016-03-14 13:10:00,9.97,9.97,9.95,9.95,92400.0,9.5386,9.5386,9.5195,9.5195,92400.0
2016-03-14 13:15:00,9.95,9.96,9.95,9.96,50400.0,9.5195,9.529,9.5195,9.529,50400.0
2016-03-14 13:20:00,9.96,9.97,9.96,9.97,49578.0,9.529,9.5386,9.529,9.5386,49578.0
2016-03-14 13:25:00,9.97,9.97,9.96,9.96,26400.0,9.5386,9.5386,9.529,9.529,26400.0
2016-03-14 13:30:00,9.96,9.97,9.96,9.97,84900.0,9.529,9.5386,9.529,9.5386,84900.0
2016-03-14 13:35:00,9.97,9.97,9.96,9.97,49800.0,9.5386,9.5386,9.529,9.5386,49800.0
2016-03-14 13:40:00,9.97,9.97,9.97,9.97,35046.0,9.5386,9.5386,9.5386,9.5386,35046.0
2016-03-14 13:45:00,9.97,9.97,9.95,9.96,54912.0,9.5386,9.5386,9.5195,9.529,54912.0
2016-03-14 13:50:00,9.96,9.97,9.95,9.97,50814.0,9.529,9.5386,9.5195,9.5386,50814.0
2016-03-14 13:55:00,9.97,9.97,9.96,9.96,66564.0,9.5386,9.5386,9.529,9.529,66564.0
2016-03-14 14:00:00,9.95,9.95,9.94,9.94,35400.0,9.5195,9.5195,9.5099,9.5099,35400.0
2016-03-14 14:05:00,9.94,9.94,9.93,9.94,54900.0,9.5099,9.5099,9.5003,9.5099,54900.0
2016-03-14 14:10:00,9.94,9.95,9.93,9.94,40830.0,9.5099,9.5195,9.5003,9.5099,40830.0
2016-03-14 14:15:00,9.94,9.95,9.94,9.95,33600.0,9.5099,9.5195,9.5099,9.5195,33600.0
2016-03-14 14:20:00,9.94,9.97,9.94,9.97,122898.0,9.5099,9.5386,9.5099,9.5386,122898.0
2016-03-14 14:25:00,9.96,9.97,9.94,9.97,72900.0,9.529,9.5386,9.5099,9.5386,72900.0
2016-03-14 14:30:00,9.97,9.97,9.96,9.97,109800.0,9.5386,9.5386,9.529,9.5386,109800.0
2016-03-14 14:35:00,9.97,9.98,9.96,9.97,139260.0,9.5386,9.5482,9.529,9.5386,139260.0
2016-03-14 14:40:00,9.98,10.0,9.98,9.99,262032.0,9.5482,9.5673,9.5482,9.5577,262032.0
2016-03-14 14:45:00,9.99,10.0,9.99,10.0,138948.0,9.5577,9.5673,9.5577,9.5673,138948.0
2016-03-14 14:50:00,10.01,10.01,9.98,9.98,57600.0,9.5769,9.5769,9.5482,9.5482,57600.0
2016-03-14 14:55:00,9.98,9.99,9.98,9.99,70176.0,9.5482,9.5577,9.5482,9.5577,70176.0
2016-03-14 15:00:00,9.99,9.99,9.98,9.98,50304.0,9.5577,9.5577,9.5482,9.5482,50304.0
2016-03-14 15:05:00,9.98,9.98,9.98,9.98,45444.0,9.5482,9.5482,9.5482,9.5482,45444.0
2016-03-14 15:10:00,9.98,9.99,9.97,9.99,79524.0,9.5482,9.5577,9.5386,9.5577,79524.0
2016-03-14 15:15:00,9.98,9.99,9.97,9.97,83628.0,9.5482,9.5577,9.5386,9.5386,83628.0
2016-03-14 15:20:00,9.97,9.99,9.97,9.98,107838.0,9.5386,9.5577,9.5386,9.5482,107838.0
2016-03-14 15:25:00,9.98,10.02,9.98,10.01,571380.0,9.5482,9.5864,9.5482,9.5769,571380.0
2016-03-14 15:30:00,10.01,10.01,9.97,9.97,177888.0,9.5769,9.5769,9.5386,9.5386,177888.0
2016-03-14 15:35:00,9.98,10.01,9.98,10.0,91512.0,9.5482,9.5769,9.5482,9.5673,91512.0
2016-03-14 15:40:00,10.01,10.01,9.98,9.99,135768.0,9.5769,9.5769,9.5482,9.5577,135768.0
2016-03-14 15:45:00,9.99,10.01,9.99,10.0,150180.0,9.5577,9.5769,9.5577,9.5673,150180.0
2016-03-14 15:50:00,10.0,10.0,9.97,9.97,119202.0,9.5673,9.5673,9.5386,9.5386,119202.0
2016-03-14 15:55:00,9.97,9.99,9.94,9.94,926340.0,9.5386,9.5577,9.5099,9.5099,926340.0
2016-03-15 09:30:00,9.78,9.79,9.76,9.76,627192.0,9.3568,9.3664,9.3377,9.3377,627192.0
2016-03-15 09:35:00,9.76,9.77,9.74,9.76,740868.0,9.3377,9.3473,9.3186,9.3377,740868.0
2016-03-15 09:40:00,9.75,9.79,9.75,9.79,460236.0,9.3281,9.3664,9.3281,9.3664,460236.0
2016-03-15 09:45:00,9.79,9.81,9.78,9.79,207810.0,9.3664,9.3855,9.3568,9.3664,207810.0
2016-03-15 09:50:00,9.79,9.79,9.76,9.77,251316.0,9.3664,9.3664,9.3377,9.3473,251316.0
2016-03-15 09:55:00,9.76,9.78,9.74,9.76,196458.0,9.3377,9.3568,9.3186,9.3377,196458.0
2016-03-15 10:00:00,9.75,9.76,9.74,9.74,318144.0,9.3281,9.3377,9.3186,9.3186,318144.0
2016-03-15 10:05:00,9.74,9.77,9.73,9.74,271134.0,9.3186,9.3473,9.309,9.3186,271134.0
2016-03-15 10:10:00,9.74,9.78,9.74,9.78,229494.0,9.3186,9.3568,9.3186,9.3568,229494.0
2016-03-15 10:15:00,9.78,9.79,9.76,9.77,212724.0,9.3568,9.3664,9.3377,9.3473,212724.0
2016-03-15 10:20:00,9.76,9.78,9.76,9.78,78504.0,9.3377,9.3568,9.3377,9.3568,78504.0
2016-03-15 10:25:00,9.77,9.82,9.76,9.82,135906.0,9.3473,9.3951,9.3377,9.3951,135906.0
2016-03-15 10:30:00,9.82,9.84,9.82,9.82,283626.0,9.3951,9.4142,9.3951,9.3951,283626.0
2016-03-15 10:35:00,9.82,9.83,9.81,9.82,60300.0,9.3951,9.4047,9.3855,9.3951,60300.0
2016-03-15 10:40:00,9.82,9.84,9.81,9.82,87666.0,9.3951,9.4142,9.3855,9.3951,87666.0
2016-03-15 10:45:00,9.81,9.81,9.79,9.8,75996.0,9.3855,9.3855,9.3664,9.376,75996.0
2016-03-15 10:50:00,9.8,9.81,9.77,9.77,155958.0,9.376,9.3855,9.3473,9.3473,155958.0
2016-03-15 10:55:00,9.77,9.79,9.77,9.79,84780.0,9.3473,9.3664,9.3473,9.3664,84780.0
2016-03-15 11:00:00,9.79,9.8,9.79,9.8,125994.0,9.3664,9.376,9.3664,9.376,125994.0
2016-03-15 11:05:00,9.79,9.82,9.77,9.82,141390.0,9.3664,9.3951,9.3473,9.3951,141390.0
2016-03-15 11:10:00,9.82,9.82,9.8,9.8,121332.0,9.3951,9.3951,9.376,9.376,121332.0
2016-03-15 11:15:00,9.8,9.81,9.79,9.79,96030.0,9.376,9.3855,9.3664,9.3664,96030.0
2016-03-15 11:20:00,9.8,9.83,9.8,9.83,63390.0,9.376,9.4047,9.376,9.4047,63390.0
2016-03-15 11:25:00,9.83,9.84,9.82,9.83,107502.0,9.4047,9.4142,9.3951,9.4047,107502.0
2016-03-15 11:30:00,9.83,9.84,9.82,9.82,252888.0,9.4047,9.4142,9.3951,9.3951,252888.0
2016-03-15 11:35:00,9.83,9.83,9.81,9.81,98184.0,9.4047,9.4047,9.3855,9.3855,98184.0
2016-03-15 11:40:00,9.81,9.81,9.8,9.81,83670.0,9.3855,9.3855,9.376,9.3855,83670.0
2016-03-15 11:45:00,9.8,9.81,9.79,9.79,486402.0,9.376,9.3855,9.3664,9.3664,486402.0
2016-03-15 11:50:00,9.79,9.81,9.79,9.8,3361734.0,9.3664,9.3855,9.3664,9.376,3361734.0
2016-03-15 11:55:00,9.8,9.81,9.78,9.78,1990170.0,9.376,9.3855,9.3568,9.3568,1990170.0
2016-03-15 12:00:00,9.79,9.79,9.78,9.78,2810178.0,9.3664,9.3664,9.3568,9.3568,2810178.0
2016-03-15 12:05:00,9.78,9.79,9.77,9.78,1196202.0,9.3568,9.3664,9.3473,9.3568,1196202.0
2016-03-15 12:10:00,9.78,9.79,9.77,9.78,488448.0,9.3568,9.3664,9.3473,9.3568,488448.0
2016-03-15 12:15:00,9.78,9.79,9.77,9.79,181770.0,9.3568,9.3664,9.3473,9.3664,181770.0
2016-03-15 12:20:00,9.79,9.81,9.79,9.8,214158.0,9.3664,9.3855,9.3664,9.376,214158.0
2016-03-15 12:25:00,9.8,9.82,9.8,9.82,320400.0,9.376,9.3951,9.376,9.3951,320400.0
2016-03-15 12:30:00,9.81,9.81,9.8,9.81,170904.0,9.3855,9.3855,9.376,9.3855,170904.0
2016-03-15 12:35:00,9.81,9.81,9.79,9.8,121620.0,9.3855,9.3855,9.3664,9.376,121620.0
2016-03-15 12:40:00,9.8,9.8,9.79,9.8,301866.0,9.376,9.376,9.3664,9.376,301866.0
2016-03-15 12:45:00,9.8,9.8,9.78,9.79,93000.0,9.376,9.376,9.3568,9.3664,93000.0
2016-03-15 12:50:00,9.79,9.79,9.78,9.78,22566.0,9.3664,9.3664,9.3568,9.3568,22566.0
2016-03-15 12:55:00,9.79,9.8,9.78,9.79,369090.0,9.3664,9.376,9.3568,9.3664,369090.0
2016-03-15 13:00:00,9.79,9.79,9.78,9.79,24246.0,9.3664,9.3664,9.3568,9.3664,24246.0
2016-03-15 13:05:00,9.79,9.81,9.79,9.8,496572.0,9.3664,9.3855,9.3664,9.376,496572.0
2016-03-15 13:10:00,9.8,9.81,9.8,9.8,151590.0,9.376,9.3855,9.376,9.376,151590.0
2016-03-15 13:15:00,9.81,9.81,9.8,9.81,100686.0,9.3855,9.3855,9.376,9.3855,100686.0
2016-03-15 13:20:00,9.81,9.82,9.81,9.82,50832.0,9.3855,9.3951,9.3855,9.3951,50832.0
2016-03-15 13:25:00,9.82,9.83,9.82,9.83,69318.0,9.3951,9.4047,9.3951,9.4047,69318.0
2016-03-15 13:30:00,9.83,9.86,9.83,9.85,507516.0,9.4047,9.4334,9.4047,9.4238,507516.0
2016-03-15 13:35:00,9.85,9.86,9.84,9.85,251082.0,9.4238,9.4334,9.4142,9.4238,251082.0
2016-03-15 13:40:00,9.85,9.86,9.84,9.85,181596.0,9.4238,9.4334,9.4142,9.4238,181596.0
2016-03-15 13:45:00,9.85,9.85,9.83,9.83,113820.0,9.4238,9.4238,9.4047,9.4047,113820.0
2016-03-15 13:50:00,9.83,9.86,9.83,9.86,188232.0,9.4047,9.4334,9.4047,9.4334,188232.0
2016-03-15 13:55:00,9.86,9.86,9.85,9.85,210234.0,9.4334,9.4334,9.4238,9.4238,210234.0
2016-03-15 14:00:00,9.86,9.86,9.84,9.84,44892.0,9.4334,9.4334,9.4142,9.4142,44892.0
2016-03-15 14:05:00,9.84,9.85,9.84,9.85,92634.0,9.4142,9.4238,9.4142,9.4238,92634.0
2016-03-15 14:10:00,9.85,9.87,9.85,9.87,174228.0,9.4238,9.4429,9.4238,9.4429,174228.0
2016-03-15 14:15:00,9.87,9.88,9.87,9.87,152424.0,9.4429,9.4525,9.4429,9.4429,152424.0
2016-03-15 14:20:00,9.87,9.88,9.86,9.86,134256.0,9.4429,9.4525,9.4334,9.4334,134256.0
2016-03-15 14:25:00,9.86,9.86,9.85,9.85,112098.0,9.4334,9.4334,9.4238,9.4238,112098.0
2016-03-15 14:30:00,9.86,9.87,9.84,9.87,328368.0,9.4334,9.4429,9.4142,9.4429,328368.0
2016-03-15 14:35:00,9.87,9.87,9.86,9.87,48666.0,9.4429,9.4429,9.4334,9.4429,48666.0
2016-03-15 14:40:00,9.86,9.86,9.84,9.85,66720.0,9.4334,9.4334,9.4142,9.4238,66720.0
2016-03-15 14:45:00,9.84,9.84,9.83,9.84,74904.0,9.4142,9.4142,9.4047,9.4142,74904.0
2016-03-15 14:50:00,9.84,9.84,9.83,9.83,87792.0,9.4142,9.4142,9.4047,9.4047,87792.0
2016-03-15 14:55:00,9.83,9.84,9.82,9.83,125262.0,9.4047,9.4142,9.3951,9.4047,125262.0
2016-03-15 15:00:00,9.83,9.84,9.83,9.84,111540.0,9.4047,9.4142,9.4047,9.4142,111540.0
2016-03-15 15:05:00,9.83,9.84,9.83,9.84,113664.0,9.4047,9.4142,9.4047,9.4142,113664.0
2016-03-15 15:10:00,9.84,9.87,9.84,9.87,198030.0,9.4142,9.4429,9.4142,9.4429,198030.0
2016-03-15 15:15:00,9.88,9.88,9.87,9.88,122766.0,9.4525,9.4525,9.4429,9.4525,122766.0
2016-03-15 15:20:00,9.88,9.9,9.87,9.87,146898.0,9.4525,9.4716,9.4429,9.4429,146898.0
2016-03-15 15:25:00,9.88,9.88,9.87,9.88,33300.0,9.4525,9.4525,9.4429,9.4525,33300.0
2016-03-15 15:30:00,9.88,9.88,9.86,9.87,110154.0,9.4525,9.4525,9.4334,9.4429,110154.0
2016-03-15 15:35:00,9.87,9.88,9.85,9.86,68532.0,9.4429,9.4525,9.4238,9.4334,68532.0
2016-03-15 15:40:00,9.87,9.87,9.85,9.85,124848.0,9.4429,9.4429,9.4238,9.4238,124848.0
2016-03-15 15:45:00,9.85,9.86,9.85,9.85,409254.0,9.4238,9.4334,9.4238,9.4238,409254.0
2016-03-15 15:50:00,9.85,9.87,9.85,9.87,405168.0,9.4238,9.4429,9.4238,9.4429,405168.0
2016-03-15 15:55:00,9.87,9.9,9.87,9.89,696276.0,9.4429,9.4716,9.4429,9.4621,696276.0
2016-03-16 09:30:00,9.8,9.86,9.8,9.84,671298.0,9.376,9.4334,9.376,9.4142,671298.0
2016-03-16 09:35:00,9.85,9.89,9.84,9.89,274470.0,9.4238,9.4621,9.4142,9.4621,274470.0
2016-03-16 09:40:00,9.88,9.88,9.87,9.88,121368.0,9.4525,9.4525,9.4429,9.4525,121368.0
2016-03-16 09:45:00,9.88,9.9,9.87,9.9,121044.0,9.4525,9.4716,9.4429,9.4716,121044.0
2016-03-16 09:50:00,9.9,9.92,9.9,9.9,186402.0,9.4716,9.4908,9.4716,9.4716,186402.0
2016-03-16 09:55:00,9.9,9.91,9.89,9.89,62406.0,9.4716,9.4812,9.4621,9.4621,62406.0
2016-03-16 10:00:00,9.9,9.91,9.89,9.89,117888.0,9.4716,9.4812,9.4621,9.4621,117888.0
2016-03-16 10:05:00,9.89,9.91,9.89,9.91,68700.0,9.4621,9.4812,9.4621,9.4812,68700.0
2016-03-16 10:10:00,9.9,9.92,9.9,9.92,248880.0,9.4716,9.4908,9.4716,9.4908,248880.0
2016-03-16 10:15:00,9.92,9.92,9.9,9.91,66228.0,9.4908,9.4908,9.4716,9.4812,66228.0
2016-03-16 10:20:00,9.9,9.91,9.9,9.9,41502.0,9.4716,9.4812,9.4716,9.4716,41502.0
2016-03-16 10:25:00,9.9,9.9,9.89,9.89,31800.0,9.4716,9.4716,9.4621,9.4621,31800.0
2016-03-16 10:30:00,9.9,9.92,9.88,9.88,69600.0,9.4716,9.4908,9.4525,9.4525,69600.0
2016-03-16 10:35:00,9.9,9.93,9.89,9.92,143910.0,9.4716,9.5003,9.4621,9.4908,143910.0
2016-03-16 10:40:00,9.92,9.94,9.92,9.94,67008.0,9.4908,9.5099,9.4908,9.5099,67008.0
2016-03-16 10:45:00,9.94,9.94,9.92,9.92,61788.0,9.5099,9.5099,9.4908,9.4908,61788.0
2016-03-16 10:50:00,9.92,9.92,9.91,9.92,133122.0,9.4908,9.4908,9.4812,9.4908,133122.0
2016-03-16 10:55:00,9.92,9.92,9.91,9.92,126186.0,9.4908,9.4908,9.4812,9.4908,126186.0
2016-03-16 11:00:00,9.92,9.92,9.91,9.92,292896.0,9.4908,9.4908,9.4812,9.4908,292896.0
2016-03-16 11:05:00,9.92,9.93,9.91,9.93,64746.0,9.4908,9.5003,9.4812,9.5003,64746.0
2016-03-16 11:10:00,9.93,9.93,9.92,9.92,94170.0,9.5003,9.5003,9.4908,9.4908,94170.0
2016-03-16 11:15:00,9.92,9.93,9.91,9.92,48780.0,9.4908,9.5003,9.4812,9.4908,48780.0
2016-03-16 11:20:00,9.92,9.94,9.92,9.92,62022.0,9.4908,9.5099,9.4908,9.4908,62022.0
2016-03-16 11:25:00,9.93,9.93,9.92,9.92,33102.0,9.5003,9.5003,9.4908,9.4908,33102.0
2016-03-16 11:30:00,9.92,9.94,9.92,9.94,32820.0,9.4908,9.5099,9.4908,9.5099,32820.0
2016-03-16 11:35:00,9.93,9.93,9.92,9.92,11484.0,9.5003,9.5003,9.4908,9.4908,11484.0
2016-03-16 11:40:00,9.93,9.93,9.92,9.92,29400.0,9.5003,9.5003,9.4908,9.4908,29400.0
2016-03-16 11:45:00,9.92,9.93,9.92,9.92,17400.0,9.4908,9.5003,9.4908,9.4908,17400.0
2016-03-16 11:50:00,9.92,9.92,9.9,9.91,135228.0,9.4908,9.4908,9.4716,9.4812,135228.0
2016-03-16 11:55:00,9.91,9.91,9.9,9.9,99972.0,9.4812,9.4812,9.4716,9.4716,99972.0
2016-03-16 12:00:00,9.91,9.92,9.91,9.91,408258.0,9.4812,9.4908,9.4812,9.4812,408258.0
2016-03-16 12:05:00,9.91,9.92,9.9,9.92,740340.0,9.4812,9.4908,9.4716,9.4908,740340.0
2016-03-16 12:10:00,9.92,9.92,9.91,9.92,11808.0,9.4908,9.4908,9.4812,9.4908,11808.0
2016-03-16 12:15:00,9.92,9.92,9.91,9.91,51042.0,9.4908,9.4908,9.4812,9.4812,51042.0
2016-03-16 12:20:00,9.92,9.92,9.91,9.92,55200.0,9.4908,9.4908,9.4812,9.4908,55200.0
2016-03-16 12:25:00,9.92,9.92,9.9,9.91,20400.0,9.4908,9.4908,9.4716,9.4812,20400.0
2016-03-16 12:30:00,9.91,9.91,9.9,9.91,43812.0,9.4812,9.4812,9.4716,9.4812,43812.0
2016-03-16 12:35:00,9.91,9.91,9.9,9.9,63330.0,9.4812,9.4812,9.4716,9.4716,63330.0
2016-03-16 12:40:00,9.9,9.9,9.87,9.88,167106.0,9.4716,9.4716,9.4429,9.4525,167106.0
2016-03-16 12:45:00,9.88,9.88,9.86,9.86,84822.0,9.4525,9.4525,9.4334,9.4334,84822.0
2016-03-16 12:50:00,9.86,9.86,9.85,9.86,181548.0,9.4334,9.4334,9.4238,9.4334,181548.0
2016-03-16 12:55:00,9.85,9.86,9.85,9.86,68424.0,9.4238,9.4334,9.4238,9.4334,68424.0
2016-03-16 13:00:00,9.85,9.87,9.85,9.85,214620.0,9.4238,9.4429,9.4238,9.4238,214620.0
2016-03-16 13:05:00,9.85,9.85,9.84,9.84,74994.0,9.4238,9.4238,9.4142,9.4142,74994.0
2016-03-16 13:10:00,9.84,9.85,9.82,9.82,81576.0,9.4142,9.4238,9.3951,9.3951,81576.0
2016-03-16 13:15:00,9.82,9.84,9.8,9.83,238386.0,9.3951,9.4142,9.376,9.4047,238386.0
2016-03-16 13:20:00,9.83,9.83,9.82,9.83,97152.0,9.4047,9.4047,9.3951,9.4047,97152.0
2016-03-16 13:25:00,9.83,9.83,9.82,9.82,50640.0,9.4047,9.4047,9.3951,9.3951,50640.0
2016-03-16 13:30:00,9.82,9.82,9.81,9.82,80604.0,9.3951,9.3951,9.3855,9.3951,80604.0
2016-03-16 13:35:00,9.82,9.83,9.82,9.83,73182.0,9.3951,9.4047,9.3951,9.4047,73182.0
2016-03-16 13:40:00,9.84,9.86,9.84,9.84,144888.0,9.4142,9.4334,9.4142,9.4142,144888.0
2016-03-16 13:45:00,9.84,9.84,9.83,9.83,113478.0,9.4142,9.4142,9.4047,9.4047,113478.0
2016-03-16 13:50:00,9.84,9.84,9.82,9.83,67560.0,9.4142,9.4142,9.3951,9.4047,67560.0
2016-03-16 13:55:00,9.82,9.84,9.82,9.84,70434.0,9.3951,9.4142,9.3951,9.4142,70434.0
2016-03-16 14:00:00,9.84,10.04,9.84,9.99,2440284.0,9.4142,9.6056,9.4142,9.5577,2440284.0
2016-03-16 14:05:00,9.99,10.01,9.94,9.96,417384.0,9.5577,9.5769,9.5099,9.529,417384.0
2016-03-16 14:10:00,9.97,9.97,9.88,9.88,643758.0,9.5386,9.5386,9.4525,9.4525,643758.0
2016-03-16 14:15:00,9.89,9.94,9.89,9.92,488718.0,9.4621,9.5099,9.4621,9.4908,488718.0
2016-03-16 14:20:00,9.91,9.99,9.9,9.97,494316.0,9.4812,9.5577,9.4716,9.5386,494316.0
2016-03-16 14:25:00,9.97,10.05,9.97,10.04,962778.0,9.5386,9.6151,9.5386,9.6056,962778.0
2016-03-16 14:30:00,10.04,10.06,10.01,10.02,473928.0,9.6056,9.6247,9.5769,9.5864,473928.0
2016-03-16 14:35:00,10.02,10.04,9.98,10.03,436170.0,9.5864,9.6056,9.5482,9.596,436170.0
2016-03-16 14:40:00,10.02,10.1,10.02,10.1,826536.0,9.5864,9.663,9.5864,9.663,826536.0
2016-03-16 14:45:00,10.1,10.13,10.08,10.09,546084.0,9.663,9.6917,9.6438,9.6534,546084.0
2016-03-16 14:50:00,10.09,10.1,10.06,10.08,250710.0,9.6534,9.663,9.6247,9.6438,250710.0
2016-03-16 14:55:00,10.07,10.07,9.99,9.99,779244.0,9.6343,9.6343,9.5577,9.5577,779244.0
2016-03-16 15:00:00,9.99,10.05,9.98,10.05,351426.0,9.5577,9.6151,9.5482,9.6151,351426.0
2016-03-16 15:05:00,10.04,10.07,10.03,10.06,292170.0,9.6056,9.6343,9.596,9.6247,292170.0
2016-03-16 15:10:00,10.06,10.09,10.04,10.08,529728.0,9.6247,9.6534,9.6056,9.6438,529728.0
2016-03-16 15:15:00,10.08,10.11,10.06,10.07,146226.0,9.6438,9.6725,9.6247,9.6343,146226.0
2016-03-16 15:20:00,10.08,10.08,10.02,10.05,354672.0,9.6438,9.6438,9.5864,9.6151,354672.0
2016-03-16 15:25:00,10.05,10.09,10.04,10.08,181374.0,9.6151,9.6534,9.6056,9.6438,181374.0
2016-03-16 15:30:00,10.08,10.09,10.06,10.09,296124.0,9.6438,9.6534,9.6247,9.6534,296124.0
2016-03-16 15:35:00,10.08,10.13,10.08,10.13,412674.0,9.6438,9.6917,9.6438,9.6917,412674.0
2016-03-16 15:40:00,10.13,10.13,10.09,10.09,193728.0,9.6917,9.6917,9.6534,9.6534,193728.0
2016-03-16 15:45:00,10.09,10.1,10.08,10.1,236196.0,9.6534,9.663,9.6438,9.663,236196.0
2016-03-16 15:50:00,10.1,10.1,10.06,10.06,317322.0,9.663,9.663,9.6247,9.6247,317322.0
2016-03-16 15:55:00,10.06,10.07,10.04,10.07,745452.0,9.6247,9.6343,9.6056,9.6343,745452.0
2016-03-17 09:30:00,10.05,10.08,10.04,10.08,1125396.0,9.6151,9.6438,9.6056,9.6438,1125396.0
2016-03-17 09:35:00,10.08,10.09,10.03,10.03,334194.0,9.6438,9.6534,9.596,9.596,334194.0
2016-03-17 09:40:00,10.03,10.04,9.98,9.99,394788.0,9.596,9.6056,9.5482,9.5577,394788.0
2016-03-17 09:45:00,10.0,10.02,10.0,10.02,205482.0,9.5673,9.5864,9.5673,9.5864,205482.0
2016-03-17 09:50:00,10.01,10.03,9.99,10.02,208782.0,9.5769,9.596,9.5577,9.5864,208782.0
2016-03-17 09:55:00,10.02,10.02,10.01,10.02,228564.0,9.5864,9.5864,9.5769,9.5864,228564.0
2016-03-17 10:00:00,10.02,10.03,9.98,10.03,347706.0,9.5864,9.596,9.5482,9.596,347706.0
2016-03-17 10:05:00,10.03,10.04,10.02,10.04,314616.0,9.596,9.6056,9.5864,9.6056,314616.0
2016-03-17 10:10:00,10.03,10.04,10.01,10.04,322386.0,9.596,9.6056,9.5769,9.6056,322386.0
2016-03-17 10:15:00,10.04,10.04,10.01,10.01,109800.0,9.6056,9.6056,9.5769,9.5769,109800.0
2016-03-17 10:20:00,10.01,10.03,10.0,10.02,204450.0,9.5769,9.596,9.5673,9.5864,204450.0
2016-03-17 10:25:00,10.01,10.06,10.01,10.06,283884.0,9.5769,9.6247,9.5769,9.6247,283884.0
2016-03-17 10:30:00,10.05,10.07,10.05,10.06,209718.0,9.6151,9.6343,9.6151,9.6247,209718.0
2016-03-17 10:35:00,10.07,10.1,10.06,10.1,663612.0,9.6343,9.663,9.6247,9.663,663612.0
2016-03-17 10:40:00,10.1,10.11,10.09,10.1,160782.0,9.663,9.6725,9.6534,9.663,160782.0
2016-03-17 10:45:00,10.11,10.12,10.1,10.11,407910.0,9.6725,9.6821,9.663,9.6725,407910.0
2016-03-17 10:50:00,10.11,10.13,10.11,10.12,204210.0,9.6725,9.6917,9.6725,9.6821,204210.0
2016-03-17 10:55:00,10.12,10.14,10.11,10.14,150282.0,9.6821,9.7012,9.6725,9.7012,150282.0
2016-03-17 11:00:00,10.14,10.15,10.12,10.13,308964.0,9.7012,9.7108,9.6821,9.6917,308964.0
2016-03-17 11:05:00,10.13,10.14,10.12,10.14,694974.0,9.6917,9.7012,9.6821,9.7012,694974.0
2016-03-17 11:10:00,10.14,10.15,10.13,10.15,160230.0,9.7012,9.7108,9.6917,9.7108,160230.0
2016-03-17 11:15:00,10.15,10.17,10.15,10.15,354768.0,9.7108,9.7299,9.7108,9.7108,354768.0
2016-03-17 11:20:00,10.15,10.16,10.14,10.16,89124.0,9.7108,9.7204,9.7012,9.7204,89124.0
2016-03-17 11:25:00,10.16,10.18,10.15,10.17,139104.0,9.7204,9.7395,9.7108,9.7299,139104.0
2016-03-17 11:30:00,10.17,10.17,10.16,10.17,164400.0,9.7299,9.7299,9.7204,9.7299,164400.0
2016-03-17 11:35:00,10.17,10.17,10.15,10.15,75360.0,9.7299,9.7299,9.7108,9.7108,75360.0
2016-03-17 11:40:00,10.15,10.15,10.14,10.14,119658.0,9.7108,9.7108,9.7012,9.7012,119658.0
2016-03-17 11:45:00,10.14,10.17,10.14,10.17,60168.0,9.7012,9.7299,9.7012,9.7299,60168.0
2016-03-17 11:50:00,10.16,10.17,10.15,10.17,178272.0,9.7204,9.7299,9.7108,9.7299,178272.0
2016-03-17 11:55:00,10.17,10.17,10.15,10.17,749442.0,9.7299,9.7299,9.7108,9.7299,749442.0
2016-03-17 12:00:00,10.17,10.17,10.15,10.16,151506.0,9.7299,9.7299,9.7108,9.7204,151506.0
2016-03-17 12:05:00,10.15,10.16,10.15,10.16,127980.0,9.7108,9.7204,9.7108,9.7204,127980.0
2016-03-17 12:10:00,10.16,10.17,10.16,10.17,123402.0,9.7204,9.7299,9.7204,9.7299,123402.0
2016-03-17 12:15:00,10.17,10.17,10.16,10.17,155892.0,9.7299,9.7299,9.7204,9.7299,155892.0
2016-03-17 12:20:00,10.17,10.2,10.17,10.2,189036.0,9.7299,9.7586,9.7299,9.7586,189036.0
2016-03-17 12:25:00,10.2,10.23,10.19,10.22,208638.0,9.7586,9.7874,9.7491,9.7778,208638.0
2016-03-17 12:30:00,10.22,10.26,10.22,10.25,1656552.0,9.7778,9.8161,9.7778,9.8065,1656552.0
2016-03-17 12:35:00,10.25,10.26,10.24,10.24,145560.0,9.8065,9.8161,9.7969,9.7969,145560.0
2016-03-17 12:40:00,10.24,10.25,10.24,10.24,382308.0,9.7969,9.8065,9.7969,9.7969,382308.0
2016-03-17 12:45:00,10.24,10.24,10.23,10.23,85986.0,9.7969,9.7969,9.7874,9.7874,85986.0
2016-03-17 12:50:00,10.23,10.24,10.22,10.23,76554.0,9.7874,9.7969,9.7778,9.7874,76554.0
2016-03-17 12:55:00,10.24,10.24,10.24,10.24,43254.0,9.7969,9.7969,9.7969,9.7969,43254.0
2016-03-17 13:00:00,10.24,10.25,10.24,10.24,71400.0,9.7969,9.8065,9.7969,9.7969,71400.0
2016-03-17 13:05:00,10.24,10.25,10.23,10.23,114456.0,9.7969,9.8065,9.7874,9.7874,114456.0
2016-03-17 13:10:00,10.23,10.23,10.21,10.21,333252.0,9.7874,9.7874,9.7682,9.7682,333252.0
2016-03-17 13:15:00,10.21,10.21,10.2,10.2,252588.0,9.7682,9.7682,9.7586,9.7586,252588.0
2016-03-17 13:20:00,10.2,10.22,10.2,10.21,35634.0,9.7586,9.7778,9.7586,9.7682,35634.0
2016-03-17 13:25:00,10.22,10.24,10.22,10.22,174384.0,9.7778,9.7969,9.7778,9.7778,174384.0
2016-03-17 13:30:00,10.21,10.24,10.21,10.24,64590.0,9.7682,9.7969,9.7682,9.7969,64590.0
2016-03-17 13:35:00,10.23,10.27,10.23,10.26,211212.0,9.7874,9.8256,9.7874,9.8161,211212.0
2016-03-17 13:40:00,10.26,10.27,10.26,10.27,104574.0,9.8161,9.8256,9.8161,9.8256,104574.0
2016-03-17 13:45:00,10.26,10.29,10.26,10.28,186078.0,9.8161,9.8448,9.8161,9.8352,186078.0
2016-03-17 13:50:00,10.28,10.29,10.27,10.28,143928.0,9.8352,9.8448,9.8256,9.8352,143928.0
2016-03-17 13:55:00,10.28,10.3,10.27,10.3,297060.0,9.8352,9.8543,9.8256,9.8543,297060.0
2016-03-17 14:00:00,10.29,10.29,10.28,10.29,112200.0,9.8448,9.8448,9.8352,9.8448,112200.0
2016-03-17 14:05:00,10.29,10.31,10.29,10.3,179868.0,9.8448,9.8639,9.8448,9.8543,179868.0
2016-03-17 14:10:00,10.31,10.33,10.3,10.33,167772.0,9.8639,9.883,9.8543,9.883,167772.0
2016-03-17 14:15:00,10.32,10.34,10.32,10.33,356922.0,9.8735,9.8926,9.8735,9.883,356922.0
2016-03-17 14:20:00,10.34,10.35,10.32,10.32,186672.0,9.8926,9.9022,9.8735,9.8735,186672.0
2016-03-17 14:25:00,10.32,10.32,10.31,10.31,111252.0,9.8735,9.8735,9.8639,9.8639,111252.0
2016-03-17 14:30:00,10.31,10.31,10.3,10.31,114486.0,9.8639,9.8639,9.8543,9.8639,114486.0
2016-03-17 14:35:00,10.31,10.31,10.28,10.28,63924.0,9.8639,9.8639,9.8352,9.8352,63924.0
2016-03-17 14:40:00,10.29,10.3,10.29,10.29,52020.0,9.8448,9.8543,9.8448,9.8448,52020.0
2016-03-17 14:45:00,10.29,10.3,10.28,10.3,107376.0,9.8448,9.8543,9.8352,9.8543,107376.0
2016-03-17 14:50:00,10.3,10.31,10.3,10.3,109320.0,9.8543,9.8639,9.8543,9.8543,109320.0
2016-03-17 14:55:00,10.3,10.3,10.27,10.27,168822.0,9.8543,9.8543,9.8256,9.8256,168822.0
2016-03-17 15:00:00,10.27,10.3,10.27,10.3,38526.0,9.8256,9.8543,9.8256,9.8543,38526.0
2016-03-17 15:05:00,10.3,10.3,10.29,10.29,61980.0,9.8543,9.8543,9.8448,9.8448,61980.0
2016-03-17 15:10:00,10.29,10.3,10.28,10.28,120126.0,9.8448,9.8543,9.8352,9.8352,120126.0
2016-03-17 15:15:00,10.28,10.28,10.26,10.27,247860.0,9.8352,9.8352,9.8161,9.8256,247860.0
2016-03-17 15:20:00,10.26,10.3,10.26,10.3,324252.0,9.8161,9.8543,9.8161,9.8543,324252.0
2016-03-17 15:25:00,10.3,10.32,10.29,10.31,196626.0,9.8543,9.8735,9.8448,9.8639,196626.0
2016-03-17 15:30:00,10.31,10.32,10.29,10.31,118152.0,9.8639,9.8735,9.8448,9.8639,118152.0
2016-03-17 15:35:00,10.31,10.33,10.3,10.33,95892.0,9.8639,9.883,9.8543,9.883,95892.0
2016-03-17 15:40:00,10.33,10.33,10.31,10.32,89106.0,9.883,9.883,9.8639,9.8735,89106.0
2016-03-17 15:45:00,10.31,10.31,10.28,10.29,395502.0,9.8639,9.8639,9.8352,9.8448,395502.0
2016-03-17 15:50:00,10.29,10.3,10.27,10.27,296952.0,9.8448,9.8543,9.8256,9.8256,296952.0
2016-03-17 15:55:00,10.26,10.28,10.25,10.26,500442.0,9.8161,9.8352,9.8065,9.8161,500442.0
2016-03-18 09:30:00,10.33,10.36,10.33,10.33,1169448.0,9.883,9.9117,9.883,9.883,1169448.0
2016-03-18 09:35:00,10.33,10.38,10.33,10.36,305250.0,9.883,9.9309,9.883,9.9117,305250.0
2016-03-18 09:40:00,10.37,10.38,10.33,10.33,466296.0,9.9213,9.9309,9.883,9.883,466296.0
2016-03-18 09:45:00,10.33,10.34,10.32,10.32,248340.0,9.883,9.8926,9.8735,9.8735,248340.0
2016-03-18 09:50:00,10.33,10.36,10.33,10.35,174606.0,9.883,9.9117,9.883,9.9022,174606.0
2016-03-18 09:55:00,10.36,10.38,10.35,10.37,245910.0,9.9117,9.9309,9.9022,9.9213,245910.0
2016-03-18 10:00:00,10.37,10.39,10.36,10.37,206352.0,9.9213,9.9404,9.9117,9.9213,206352.0
2016-03-18 10:05:00,10.38,10.39,10.36,10.38,225996.0,9.9309,9.9404,9.9117,9.9309,225996.0
2016-03-18 10:10:00,10.38,10.41,10.37,10.39,294642.0,9.9309,9.9596,9.9213,9.9404,294642.0
2016-03-18 10:15:00,10.4,10.4,10.37,10.37,203574.0,9.95,9.95,9.9213,9.9213,203574.0
2016-03-18 10:20:00,10.37,10.38,10.37,10.37,79500.0,9.9213,9.9309,9.9213,9.9213,79500.0
2016-03-18 10:25:00,10.37,10.37,10.35,10.35,313260.0,9.9213,9.9213,9.9022,9.9022,313260.0
2016-03-18 10:30:00,10.36,10.39,10.35,10.39,149688.0,9.9117,9.9404,9.9022,9.9404,149688.0
2016-03-18 10:35:00,10.39,10.39,10.35,10.35,130518.0,9.9404,9.9404,9.9022,9.9022,130518.0
2016-03-18 10:40:00,10.35,10.38,10.35,10.38,239550.0,9.9022,9.9309,9.9022,9.9309,239550.0
2016-03-18 10:45:00,10.38,10.39,10.37,10.38,117672.0,9.9309,9.9404,9.9213,9.9309,117672.0
2016-03-18 10:50:00,10.37,10.38,10.36,10.38,78714.0,9.9213,9.9309,9.9117,9.9309,78714.0
2016-03-18 10:55:00,10.38,10.39,10.38,10.39,90330.0,9.9309,9.9404,9.9309,9.9404,90330.0
2016-03-18 11:00:00,10.38,10.42,10.38,10.42,303936.0,9.9309,9.9691,9.9309,9.9691,303936.0
2016-03-18 11:05:00,10.41,10.43,10.41,10.42,43440.0,9.9596,9.9787,9.9596,9.9691,43440.0
2016-03-18 11:10:00,10.42,10.43,10.42,10.42,78474.0,9.9691,9.9787,9.9691,9.9691,78474.0
2016-03-18 11:15:00,10.41,10.44,10.41,10.43,74982.0,9.9596,9.9883,9.9596,9.9787,74982.0
2016-03-18 11:20:00,10.43,10.43,10.42,10.42,78042.0,9.9787,9.9787,9.9691,9.9691,78042.0
2016-03-18 11:25:00,10.42,10.42,10.39,10.4,142314.0,9.9691,9.9691,9.9404,9.95,142314.0
2016-03-18 11:30:00,10.39,10.4,10.39,10.4,162960.0,9.9404,9.95,9.9404,9.95,162960.0
2016-03-18 11:35:00,10.39,10.41,10.39,10.39,52944.0,9.9404,9.9596,9.9404,9.9404,52944.0
2016-03-18 11:40:00,10.39,10.4,10.37,10.38,71586.0,9.9404,9.95,9.9213,9.9309,71586.0
2016-03-18 11:45:00,10.38,10.39,10.38,10.38,12720.0,9.9309,9.9404,9.9309,9.9309,12720.0
2016-03-18 11:50:00,10.38,10.39,10.36,10.38,73782.0,9.9309,9.9404,9.9117,9.9309,73782.0
2016-03-18 11:55:00,10.38,10.39,10.38,10.39,67380.0,9.9309,9.9404,9.9309,9.9404,67380.0
2016-03-18 12:00:00,10.39,10.4,10.39,10.4,50448.0,9.9404,9.95,9.9404,9.95,50448.0
2016-03-18 12:05:00,10.4,10.41,10.4,10.4,28878.0,9.95,9.9596,9.95,9.95,28878.0
2016-03-18 12:10:00,10.39,10.4,10.39,10.4,17730.0,9.9404,9.95,9.9404,9.95,17730.0
2016-03-18 12:15:00,10.39,10.4,10.38,10.4,43968.0,9.9404,9.95,9.9309,9.95,43968.0
2016-03-18 12:20:00,10.4,10.42,10.4,10.42,65820.0,9.95,9.9691,9.95,9.9691,65820.0
2016-03-18 12:25:00,10.42,10.42,10.4,10.41,55986.0,9.9691,9.9691,9.95,9.9596,55986.0
2016-03-18 12:30:00,10.41,10.41,10.37,10.38,55272.0,9.9596,9.9596,9.9213,9.9309,55272.0
2016-03-18 12:35:00,10.38,10.39,10.38,10.39,31452.0,9.9309,9.9404,9.9309,9.9404,31452.0
2016-03-18 12:40:00,10.37,10.38,10.37,10.37,53556.0,9.9213,9.9309,9.9213,9.9213,53556.0
2016-03-18 12:45:00,10.38,10.38,10.38,10.38,30960.0,9.9309,9.9309,9.9309,9.9309,30960.0
2016-03-18 12:50:00,10.38,10.39,10.37,10.38,54600.0,9.9309,9.9404,9.9213,9.9309,54600.0
2016-03-18 12:55:00,10.38,10.39,10.38,10.39,44400.0,9.9309,9.9404,9.9309,9.9404,44400.0
2016-03-18 13:00:00,10.39,10.39,10.36,10.37,113904.0,9.9404,9.9404,9.9117,9.9213,113904.0
2016-03-18 13:05:00,10.37,10.38,10.35,10.35,96312.0,9.9213,9.9309,9.9022,9.9022,96312.0
2016-03-18 13:10:00,10.36,10.36,10.33,10.34,203076.0,9.9117,9.9117,9.883,9.8926,203076.0
2016-03-18 13:15:00,10.33,10.34,10.31,10.32,316086.0,9.883,9.8926,9.8639,9.8735,316086.0
2016-03-18 13:20:00,10.32,10.34,10.32,10.33,358290.0,9.8735,9.8926,9.8735,9.883,358290.0
2016-03-18 13:25:00,10.33,10.34,10.32,10.33,110526.0,9.883,9.8926,9.8735,9.883,110526.0
2016-03-18 13:30:00,10.34,10.34,10.3,10.31,249084.0,9.8926,9.8926,9.8543,9.8639,249084.0
2016-03-18 13:35:00,10.31,10.31,10.29,10.3,161412.0,9.8639,9.8639,9.8448,9.8543,161412.0
2016-03-18 13:40:00,10.3,10.32,10.29,10.32,111150.0,9.8543,9.8735,9.8448,9.8735,111150.0
2016-03-18 13:45:00,10.32,10.34,10.32,10.33,80922.0,9.8735,9.8926,9.8735,9.883,80922.0
2016-03-18 13:50:00,10.33,10.34,10.33,10.34,22500.0,9.883,9.8926,9.883,9.8926,22500.0
2016-03-18 13:55:00,10.34,10.34,10.33,10.34,55428.0,9.8926,9.8926,9.883,9.8926,55428.0
2016-03-18 14:00:00,10.34,10.35,10.34,10.35,65148.0,9.8926,9.9022,9.8926,9.9022,65148.0
2016-03-18 14:05:00,10.35,10.35,10.34,10.34,22800.0,9.9022,9.9022,9.8926,9.8926,22800.0
2016-03-18 14:10:00,10.34,10.36,10.34,10.34,148446.0,9.8926,9.9117,9.8926,9.8926,148446.0
2016-03-18 14:15:00,10.34,10.35,10.33,10.35,842298.0,9.8926,9.9022,9.883,9.9022,842298.0
2016-03-18 14:20:00,10.35,10.37,10.35,10.36,68160.0,9.9022,9.9213,9.9022,9.9117,68160.0
2016-03-18 14:25:00,10.37,10.37,10.35,10.35,92016.0,9.9213,9.9213,9.9022,9.9022,92016.0
2016-03-18 14:30:00,10.34,10.35,10.34,10.35,59850.0,9.8926,9.9022,9.8926,9.9022,59850.0
2016-03-18 14:35:00,10.35,10.36,10.35,10.36,57864.0,9.9022,9.9117,9.9022,9.9117,57864.0
2016-03-18 14:40:00,10.36,10.36,10.35,10.36,43506.0,9.9117,9.9117,9.9022,9.9117,43506.0
2016-03-18 14:45:00,10.35,10.36,10.34,10.36,59748.0,9.9022,9.9117,9.8926,9.9117,59748.0
2016-03-18 14:50:00,10.35,10.36,10.34,10.34,20100.0,9.9022,9.9117,9.8926,9.8926,20100.0
2016-03-18 14:55:00,10.34,10.34,10.33,10.33,125208.0,9.8926,9.8926,9.883,9.883,125208.0
2016-03-18 15:00:00,10.34,10.37,10.34,10.36,118710.0,9.8926,9.9213,9.8926,9.9117,118710.0
2016-03-18 15:05:00,10.36,10.39,10.36,10.38,327210.0,9.9117,9.9404,9.9117,9.9309,327210.0
2016-03-18 15:10:00,10.38,10.41,10.38,10.41,219588.0,9.9309,9.9596,9.9309,9.9596,219588.0
2016-03-18 15:15:00,10.41,10.42,10.4,10.4,946644.0,9.9596,9.9691,9.95,9.95,946644.0
2016-03-18 15:20:00,10.4,10.41,10.4,10.41,71946.0,9.95,9.9596,9.95,9.9596,71946.0
2016-03-18 15:25:00,10.41,10.41,10.4,10.4,174528.0,9.9596,9.9596,9.95,9.95,174528.0
2016-03-18 15:30:00,10.4,10.4,10.38,10.4,189006.0,9.95,9.95,9.9309,9.95,189006.0
2016-03-18 15:35:00,10.4,10.41,10.4,10.4,204582.0,9.95,9.9596,9.95,9.95,204582.0
2016-03-18 15:40:00,10.41,10.41,10.4,10.4,151428.0,9.9596,9.9596,9.95,9.95,151428.0
2016-03-18 15:45:00,10.4,10.41,10.38,10.4,285954.0,9.95,9.9596,9.9309,9.95,285954.0
2016-03-18 15:50:00,10.39,10.4,10.39,10.39,301332.0,9.9404,9.95,9.9404,9.9404,301332.0
2016-03-18 15:55:00,10.39,10.4,10.38,10.38,958020.0,9.9404,9.95,9.9309,9.9309,958020.0
2016-03-21 09:30:00,10.33,10.37,10.33,10.37,310920.0,9.883,9.9213,9.883,9.9213,310920.0
2016-03-21 09:35:00,10.36,10.38,10.36,10.38,276282.0,9.9117,9.9309,9.9117,9.9309,276282.0
2016-03-21 09:40:00,10.38,10.42,10.38,10.42,320124.0,9.9309,9.9691,9.9309,9.9691,320124.0
2016-03-21 09:45:00,10.42,10.42,10.39,10.4,221406.0,9.9691,9.9691,9.9404,9.95,221406.0
2016-03-21 09:50:00,10.4,10.42,10.39,10.39,185178.0,9.95,9.9691,9.9404,9.9404,185178.0
2016-03-21 09:55:00,10.39,10.42,10.39,10.4,132984.0,9.9404,9.9691,9.9404,9.95,132984.0
2016-03-21 10:00:00,10.4,10.42,10.37,10.37,150282.0,9.95,9.9691,9.9213,9.9213,150282.0
2016-03-21 10:05:00,10.37,10.37,10.34,10.35,146544.0,9.9213,9.9213,9.8926,9.9022,146544.0
2016-03-21 10:10:00,10.34,10.34,10.31,10.32,470232.0,9.8926,9.8926,9.8639,9.8735,470232.0
2016-03-21 10:15:00,10.32,10.34,10.31,10.33,339720.0,9.8735,9.8926,9.8639,9.883,339720.0
2016-03-21 10:20:00,10.33,10.34,10.33,10.34,184308.0,9.883,9.8926,9.883,9.8926,184308.0
2016-03-21 10:25:00,10.35,10.35,10.32,10.32,81516.0,9.9022,9.9022,9.8735,9.8735,81516.0
2016-03-21 10:30:00,10.32,10.33,10.3,10.32,179106.0,9.8735,9.883,9.8543,9.8735,179106.0
2016-03-21 10:35:00,10.33,10.36,10.33,10.34,318336.0,9.883,9.9117,9.883,9.8926,318336.0
2016-03-21 10:40:00,10.34,10.35,10.31,10.31,48084.0,9.8926,9.9022,9.8639,9.8639,48084.0
2016-03-21 10:45:00,10.3,10.32,10.29,10.31,107670.0,9.8543,9.8735,9.8448,9.8639,107670.0
2016-03-21 10:50:00,10.31,10.33,10.3,10.31,119154.0,9.8639,9.883,9.8543,9.8639,119154.0
2016-03-21 10:55:00,10.3,10.32,10.3,10.31,56796.0,9.8543,9.8735,9.8543,9.8639,56796.0
2016-03-21 11:00:00,10.31,10.33,10.31,10.33,51900.0,9.8639,9.883,9.8639,9.883,51900.0
2016-03-21 11:05:00,10.32,10.34,10.32,10.34,74370.0,9.8735,9.8926,9.8735,9.8926,74370.0
2016-03-21 11:10:00,10.33,10.34,10.33,10.33,199344.0,9.883,9.8926,9.883,9.883,199344.0
2016-03-21 11:15:00,10.33,10.39,10.33,10.38,123768.0,9.883,9.9404,9.883,9.9309,123768.0
2016-03-21 11:20:00,10.38,10.4,10.38,10.4,90924.0,9.9309,9.95,9.9309,9.95,90924.0
2016-03-21 11:25:00,10.39,10.4,10.38,10.38,240480.0,9.9404,9.95,9.9309,9.9309,240480.0
2016-03-21 11:30:00,10.39,10.41,10.39,10.4,94224.0,9.9404,9.9596,9.9404,9.95,94224.0
2016-03-21 11:35:00,10.4,10.4,10.39,10.4,28368.0,9.95,9.95,9.9404,9.95,28368.0
2016-03-21 11:40:00,10.4,10.4,10.37,10.39,102696.0,9.95,9.95,9.9213,9.9404,102696.0
2016-03-21 11:45:00,10.4,10.4,10.37,10.38,8700.0,9.95,9.95,9.9213,9.9309,8700.0
2016-03-21 11:50:00,10.38,10.39,10.38,10.39,163254.0,9.9309,9.9404,9.9309,9.9404,163254.0
2016-03-21 11:55:00,10.4,10.4,10.38,10.38,167106.0,9.95,9.95,9.9309,9.9309,167106.0
2016-03-21 12:00:00,10.38,10.38,10.36,10.37,48720.0,9.9309,9.9309,9.9117,9.9213,48720.0
2016-03-21 12:05:00,10.37,10.38,10.37,10.38,54660.0,9.9213,9.9309,9.9213,9.9309,54660.0
2016-03-21 12:10:00,10.38,10.39,10.37,10.37,131346.0,9.9309,9.9404,9.9213,9.9213,131346.0
2016-03-21 12:15:00,10.38,10.38,10.36,10.37,112626.0,9.9309,9.9309,9.9117,9.9213,112626.0
2016-03-21 12:20:00,10.37,10.37,10.36,10.36,21636.0,9.9213,9.9213,9.9117,9.9117,21636.0
2016-03-21 12:25:00,10.36,10.36,10.35,10.36,52620.0,9.9117,9.9117,9.9022,9.9117,52620.0
2016-03-21 12:30:00,10.37,10.37,10.36,10.37,46470.0,9.9213,9.9213,9.9117,9.9213,46470.0
2016-03-21 12:35:00,10.37,10.38,10.37,10.38,44400.0,9.9213,9.9309,9.9213,9.9309,44400.0
2016-03-21 12:40:00,10.37,10.37,10.34,10.35,134556.0,9.9213,9.9213,9.8926,9.9022,134556.0
2016-03-21 12:45:00,10.35,10.36,10.35,10.36,76356.0,9.9022,9.9117,9.9022,9.9117,76356.0
2016-03-21 12:50:00,10.36,10.37,10.35,10.36,61314.0,9.9117,9.9213,9.9022,9.9117,61314.0
2016-03-21 12:55:00,10.36,10.38,10.36,10.38,71622.0,9.9117,9.9309,9.9117,9.9309,71622.0
2016-03-21 13:00:00,10.38,10.39,10.37,10.39,38448.0,9.9309,9.9404,9.9213,9.9404,38448.0
2016-03-21 13:05:00,10.38,10.38,10.37,10.38,29436.0,9.9309,9.9309,9.9213,9.9309,29436.0
2016-03-21 13:10:00,10.38,10.38,10.37,10.38,31482.0,9.9309,9.9309,9.9213,9.9309,31482.0
2016-03-21 13:15:00,10.38,10.41,10.38,10.41,179358.0,9.9309,9.9596,9.9309,9.9596,179358.0
2016-03-21 13:20:00,10.4,10.41,10.39,10.41,40320.0,9.95,9.9596,9.9404,9.9596,40320.0
2016-03-21 13:25:00,10.41,10.44,10.41,10.44,153846.0,9.9596,9.9883,9.9596,9.9883,153846.0
2016-03-21 13:30:00,10.44,10.44,10.42,10.42,66528.0,9.9883,9.9883,9.9691,9.9691,66528.0
2016-03-21 13:35:00,10.42,10.43,10.41,10.42,17400.0,9.9691,9.9787,9.9596,9.9691,17400.0
2016-03-21 13:40:00,10.42,10.42,10.42,10.42,23208.0,9.9691,9.9691,9.9691,9.9691,23208.0
2016-03-21 13:45:00,10.42,10.42,10.4,10.4,164922.0,9.9691,9.9691,9.95,9.95,164922.0
2016-03-21 13:50:00,10.41,10.42,10.4,10.42,43188.0,9.9596,9.9691,9.95,9.9691,43188.0
2016-03-21 13:55:00,10.42,10.43,10.41,10.42,31320.0,9.9691,9.9787,9.9596,9.9691,31320.0
2016-03-21 14:00:00,10.42,10.43,10.41,10.41,57210.0,9.9691,9.9787,9.9596,9.9596,57210.0
2016-03-21 14:05:00,10.41,10.41,10.4,10.41,44442.0,9.9596,9.9596,9.95,9.9596,44442.0
2016-03-21 14:10:00,10.42,10.44,10.42,10.42,57336.0,9.9691,9.9883,9.9691,9.9691,57336.0
2016-03-21 14:15:00,10.42,10.45,10.42,10.44,87450.0,9.9691,9.9978,9.9691,9.9883,87450.0
2016-03-21 14:20:00,10.44,10.45,10.43,10.45,390972.0,9.9883,9.9978,9.9787,9.9978,390972.0
2016-03-21 14:25:00,10.45,10.45,10.43,10.44,46908.0,9.9978,9.9978,9.9787,9.9883,46908.0
2016-03-21 14:30:00,10.45,10.45,10.44,10.45,48726.0,9.9978,9.9978,9.9883,9.9978,48726.0
2016-03-21 14:35:00,10.45,10.46,10.43,10.46,47694.0,9.9978,10.0074,9.9787,10.0074,47694.0
2016-03-21 14:40:00,10.46,10.46,10.45,10.46,81174.0,10.0074,10.0074,9.9978,10.0074,81174.0
2016-03-21 14:45:00,10.46,10.46,10.42,10.43,111630.0,10.0074,10.0074,9.9691,9.9787,111630.0
2016-03-21 14:50:00,10.44,10.44,10.43,10.44,46590.0,9.9883,9.9883,9.9787,9.9883,46590.0
2016-03-21 14:55:00,10.44,10.45,10.44,10.45,87036.0,9.9883,9.9978,9.9883,9.9978,87036.0
2016-03-21 15:00:00,10.45,10.45,10.43,10.43,100152.0,9.9978,9.9978,9.9787,9.9787,100152.0
2016-03-21 15:05:00,10.43,10.44,10.42,10.44,55338.0,9.9787,9.9883,9.9691,9.9883,55338.0
2016-03-21 15:10:00,10.44,10.44,10.43,10.44,45024.0,9.9883,9.9883,9.9787,9.9883,45024.0
2016-03-21 15:15:00,10.44,10.44,10.42,10.42,122520.0,9.9883,9.9883,9.9691,9.9691,122520.0
2016-03-21 15:20:00,10.42,10.43,10.42,10.42,42624.0,9.9691,9.9787,9.9691,9.9691,42624.0
2016-03-21 15:25:00,10.42,10.44,10.42,10.43,144294.0,9.9691,9.9883,9.9691,9.9787,144294.0
2016-03-21 15:30:00,10.42,10.42,10.39,10.4,184464.0,9.9691,9.9691,9.9404,9.95,184464.0
2016-03-21 15:35:00,10.41,10.42,10.4,10.4,197868.0,9.9596,9.9691,9.95,9.95,197868.0
2016-03-21 15:40:00,10.4,10.42,10.39,10.4,167508.0,9.95,9.9691,9.9404,9.95,167508.0
2016-03-21 15:45:00,10.4,10.42,10.4,10.41,186252.0,9.95,9.9691,9.95,9.9596,186252.0
2016-03-21 15:50:00,10.41,10.42,10.4,10.41,279306.0,9.9596,9.9691,9.95,9.9596,279306.0
2016-03-21 15:55:00,10.41,10.43,10.41,10.42,389724.0,9.9596,9.9787,9.9596,9.9691,389724.0
2016-03-22 09:30:00,10.28,10.31,10.27,10.31,944616.0,9.8352,9.8639,9.8256,9.8639,944616.0
2016-03-22 09:35:00,10.31,10.32,10.29,10.29,1947072.0,9.8639,9.8735,9.8448,9.8448,1947072.0
2016-03-22 09:40:00,10.29,10.31,10.27,10.3,422316.0,9.8448,9.8639,9.8256,9.8543,422316.0
2016-03-22 09:45:00,10.3,10.31,10.26,10.26,480804.0,9.8543,9.8639,9.8161,9.8161,480804.0
2016-03-22 09:50:00,10.26,10.3,10.25,10.3,596862.0,9.8161,9.8543,9.8065,9.8543,596862.0
2016-03-22 09:55:00,10.3,10.35,10.3,10.34,336108.0,9.8543,9.9022,9.8543,9.8926,336108.0
2016-03-22 10:00:00,10.34,10.37,10.34,10.35,224028.0,9.8926,9.9213,9.8926,9.9022,224028.0
2016-03-22 10:05:00,10.34,10.36,10.33,10.33,93132.0,9.8926,9.9117,9.883,9.883,93132.0
2016-03-22 10:10:00,10.33,10.37,10.33,10.35,143592.0,9.883,9.9213,9.883,9.9022,143592.0
2016-03-22 10:15:00,10.35,10.35,10.33,10.35,107694.0,9.9022,9.9022,9.883,9.9022,107694.0
2016-03-22 10:20:00,10.35,10.38,10.35,10.36,133458.0,9.9022,9.9309,9.9022,9.9117,133458.0
2016-03-22 10:25:00,10.36,10.38,10.36,10.38,120102.0,9.9117,9.9309,9.9117,9.9309,120102.0
2016-03-22 10:30:00,10.38,10.38,10.36,10.37,287796.0,9.9309,9.9309,9.9117,9.9213,287796.0
2016-03-22 10:35:00,10.37,10.41,10.37,10.41,389604.0,9.9213,9.9596,9.9213,9.9596,389604.0
2016-03-22 10:40:00,10.41,10.41,10.39,10.4,477456.0,9.9596,9.9596,9.9404,9.95,477456.0
2016-03-22 10:45:00,10.4,10.42,10.4,10.41,140400.0,9.95,9.9691,9.95,9.9596,140400.0
2016-03-22 10:50:00,10.41,10.42,10.4,10.41,148158.0,9.9596,9.9691,9.95,9.9596,148158.0
2016-03-22 10:55:00,10.41,10.41,10.39,10.4,112656.0,9.9596,9.9596,9.9404,9.95,112656.0
2016-03-22 11:00:00,10.4,10.4,10.38,10.4,149514.0,9.95,9.95,9.9309,9.95,149514.0
2016-03-22 11:05:00,10.4,10.4,10.39,10.4,78234.0,9.95,9.95,9.9404,9.95,78234.0
2016-03-22 11:10:00,10.4,10.41,10.4,10.41,35400.0,9.95,9.9596,9.95,9.9596,35400.0
2016-03-22 11:15:00,10.42,10.44,10.42,10.43,280830.0,9.9691,9.9883,9.9691,9.9787,280830.0
2016-03-22 11:20:00,10.43,10.44,10.42,10.42,104640.0,9.9787,9.9883,9.9691,9.9691,104640.0
2016-03-22 11:25:00,10.42,10.42,10.41,10.42,44928.0,9.9691,9.9691,9.9596,9.9691,44928.0
2016-03-22 11:30:00,10.42,10.42,10.39,10.39,123858.0,9.9691,9.9691,9.9404,9.9404,123858.0
2016-03-22 11:35:00,10.39,10.4,10.39,10.4,27786.0,9.9404,9.95,9.9404,9.95,27786.0
2016-03-22 11:40:00,10.39,10.41,10.39,10.41,279336.0,9.9404,9.9596,9.9404,9.9596,279336.0
2016-03-22 11:45:00,10.4,10.41,10.38,10.38,130710.0,9.95,9.9596,9.9309,9.9309,130710.0
2016-03-22 11:50:00,10.39,10.39,10.37,10.37,85926.0,9.9404,9.9404,9.9213,9.9213,85926.0
2016-03-22 11:55:00,10.37,10.38,10.36,10.37,152826.0,9.9213,9.9309,9.9117,9.9213,152826.0
2016-03-22 12:00:00,10.37,10.38,10.37,10.38,97080.0,9.9213,9.9309,9.9213,9.9309,97080.0
2016-03-22 12:05:00,10.38,10.39,10.38,10.39,27252.0,9.9309,9.9404,9.9309,9.9404,27252.0
2016-03-22 12:10:00,10.39,10.39,10.38,10.38,46620.0,9.9404,9.9404,9.9309,9.9309,46620.0
2016-03-22 12:15:00,10.39,10.4,10.38,10.4,71520.0,9.9404,9.95,9.9309,9.95,71520.0
2016-03-22 12:20:00,10.4,10.41,10.39,10.4,49122.0,9.95,9.9596,9.9404,9.95,49122.0
2016-03-22 12:25:00,10.4,10.45,10.4,10.44,367350.0,9.95,9.9978,9.95,9.9883,367350.0
2016-03-22 12:30:00,10.44,10.44,10.42,10.43,78822.0,9.9883,9.9883,9.9691,9.9787,78822.0
2016-03-22 12:35:00,10.43,10.43,10.42,10.43,27948.0,9.9787,9.9787,9.9691,9.9787,27948.0
2016-03-22 12:40:00,10.43,10.45,10.43,10.45,150936.0,9.9787,9.9978,9.9787,9.9978,150936.0
2016-03-22 12:45:00,10.45,10.46,10.44,10.45,123288.0,9.9978,10.0074,9.9883,9.9978,123288.0
2016-03-22 12:50:00,10.45,10.46,10.45,10.46,296148.0,9.9978,10.0074,9.9978,10.0074,296148.0
2016-03-22 12:55:00,10.46,10.49,10.46,10.49,428598.0,10.0074,10.0361,10.0074,10.0361,428598.0
2016-03-22 13:00:00,10.49,10.49,10.48,10.48,94140.0,10.0361,10.0361,10.0265,10.0265,94140.0
2016-03-22 13:05:00,10.49,10.49,10.47,10.47,153738.0,10.0361,10.0361,10.017,10.017,153738.0
2016-03-22 13:10:00,10.48,10.48,10.47,10.47,16146.0,10.0265,10.0265,10.017,10.017,16146.0
2016-03-22 13:15:00,10.47,10.48,10.47,10.47,25044.0,10.017,10.0265,10.017,10.017,25044.0
2016-03-22 13:20:00,10.48,10.49,10.48,10.49,91134.0,10.0265,10.0361,10.0265,10.0361,91134.0
2016-03-22 13:25:00,10.49,10.5,10.48,10.49,195894.0,10.0361,10.0457,10.0265,10.0361,195894.0
2016-03-22 13:30:00,10.49,10.49,10.49,10.49,52578.0,10.0361,10.0361,10.0361,10.0361,52578.0
2016-03-22 13:35:00,10.49,10.5,10.49,10.49,187536.0,10.0361,10.0457,10.0361,10.0361,187536.0
2016-03-22 13:40:00,10.49,10.49,10.46,10.46,94080.0,10.0361,10.0361,10.0074,10.0074,94080.0
2016-03-22 13:45:00,10.46,10.48,10.46,10.48,37848.0,10.0074,10.0265,10.0074,10.0265,37848.0
2016-03-22 13:50:00,10.48,10.48,10.48,10.48,1800.0,10.0265,10.0265,10.0265,10.0265,1800.0
2016-03-22 13:55:00,10.48,10.49,10.47,10.47,35340.0,10.0265,10.0361,10.017,10.017,35340.0
2016-03-22 14:00:00,10.47,10.49,10.47,10.49,71460.0,10.017,10.0361,10.017,10.0361,71460.0
2016-03-22 14:05:00,10.49,10.49,10.48,10.48,74292.0,10.0361,10.0361,10.0265,10.0265,74292.0
2016-03-22 14:10:00,10.48,10.48,10.48,10.48,163314.0,10.0265,10.0265,10.0265,10.0265,163314.0
2016-03-22 14:15:00,10.49,10.49,10.45,10.47,210006.0,10.0361,10.0361,9.9978,10.017,210006.0
2016-03-22 14:20:00,10.47,10.47,10.46,10.47,45942.0,10.017,10.017,10.0074,10.017,45942.0
2016-03-22 14:25:00,10.47,10.5,10.47,10.48,100218.0,10.017,10.0457,10.017,10.0265,100218.0
2016-03-22 14:30:00,10.49,10.5,10.48,10.49,117366.0,10.0361,10.0457,10.0265,10.0361,117366.0
2016-03-22 14:35:00,10.49,10.5,10.48,10.5,64470.0,10.0361,10.0457,10.0265,10.0457,64470.0
2016-03-22 14:40:00,10.5,10.5,10.48,10.49,81888.0,10.0457,10.0457,10.0265,10.0361,81888.0
2016-03-22 14:45:00,10.49,10.49,10.48,10.49,56550.0,10.0361,10.0361,10.0265,10.0361,56550.0
2016-03-22 14:50:00,10.49,10.49,10.47,10.47,24306.0,10.0361,10.0361,10.017,10.017,24306.0
2016-03-22 14:55:00,10.47,10.48,10.43,10.43,119658.0,10.017,10.0265,9.9787,9.9787,119658.0
2016-03-22 15:00:00,10.42,10.44,10.42,10.43,114300.0,9.9691,9.9883,9.9691,9.9787,114300.0
2016-03-22 15:05:00,10.43,10.43,10.41,10.42,136260.0,9.9787,9.9787,9.9596,9.9691,136260.0
2016-03-22 15:10:00,10.42,10.43,10.41,10.42,204024.0,9.9691,9.9787,9.9596,9.9691,204024.0
2016-03-22 15:15:00,10.42,10.42,10.37,10.38,431040.0,9.9691,9.9691,9.9213,9.9309,431040.0
2016-03-22 15:20:00,10.38,10.4,10.38,10.4,144768.0,9.9309,9.95,9.9309,9.95,144768.0
2016-03-22 15:25:00,10.4,10.41,10.39,10.4,88494.0,9.95,9.9596,9.9404,9.95,88494.0
2016-03-22 15:30:00,10.4,10.4,10.39,10.4,111408.0,9.95,9.95,9.9404,9.95,111408.0
2016-03-22 15:35:00,10.4,10.42,10.39,10.4,193194.0,9.95,9.9691,9.9404,9.95,193194.0
2016-03-22 15:40:00,10.39,10.42,10.39,10.41,164538.0,9.9404,9.9691,9.9404,9.9596,164538.0
2016-03-22 15:45:00,10.4,10.42,10.39,10.4,145074.0,9.95,9.9691,9.9404,9.95,145074.0
2016-03-22 15:50:00,10.4,10.41,10.38,10.39,214452.0,9.95,9.9596,9.9309,9.9404,214452.0
2016-03-22 15:55:00,10.39,10.42,10.39,10.4,521382.0,9.9404,9.9691,9.9404,9.95,521382.0
2016-03-23 09:30:00,10.33,10.34,10.3,10.33,859374.0,9.883,9.8926,9.8543,9.883,859374.0
2016-03-23 09:35:00,10.32,10.34,10.3,10.32,338286.0,9.8735,9.8926,9.8543,9.8735,338286.0
2016-03-23 09:40:00,10.31,10.31,10.28,10.3,357222.0,9.8639,9.8639,9.8352,9.8543,357222.0
2016-03-23 09:45:00,10.3,10.31,10.29,10.29,244512.0,9.8543,9.8639,9.8448,9.8448,244512.0
2016-03-23 09:50:00,10.29,10.31,10.28,10.31,131760.0,9.8448,9.8639,9.8352,9.8639,131760.0
2016-03-23 09:55:00,10.3,10.3,10.29,10.3,85170.0,9.8543,9.8543,9.8448,9.8543,85170.0
2016-03-23 10:00:00,10.3,10.31,10.28,10.29,199524.0,9.8543,9.8639,9.8352,9.8448,199524.0
2016-03-23 10:05:00,10.29,10.29,10.27,10.29,198384.0,9.8448,9.8448,9.8256,9.8448,198384.0
2016-03-23 10:10:00,10.29,10.33,10.29,10.31,365460.0,9.8448,9.883,9.8448,9.8639,365460.0
2016-03-23 10:15:00,10.32,10.32,10.3,10.3,91932.0,9.8735,9.8735,9.8543,9.8543,91932.0
2016-03-23 10:20:00,10.3,10.33,10.3,10.32,184704.0,9.8543,9.883,9.8543,9.8735,184704.0
2016-03-23 10:25:00,10.33,10.33,10.31,10.32,179232.0,9.883,9.883,9.8639,9.8735,179232.0
2016-03-23 10:30:00,10.32,10.36,10.29,10.3,498282.0,9.8735,9.9117,9.8448,9.8543,498282.0
2016-03-23 10:35:00,10.29,10.29,10.26,10.29,172650.0,9.8448,9.8448,9.8161,9.8448,172650.0
2016-03-23 10:40:00,10.28,10.31,10.26,10.3,159192.0,9.8352,9.8639,9.8161,9.8543,159192.0
2016-03-23 10:45:00,10.3,10.34,10.3,10.33,130020.0,9.8543,9.8926,9.8543,9.883,130020.0
2016-03-23 10:50:00,10.33,10.33,10.31,10.31,73458.0,9.883,9.883,9.8639,9.8639,73458.0
2016-03-23 10:55:00,10.33,10.33,10.3,10.3,115638.0,9.883,9.883,9.8543,9.8543,115638.0
2016-03-23 11:00:00,10.3,10.3,10.27,10.29,195696.0,9.8543,9.8543,9.8256,9.8448,195696.0
2016-03-23 11:05:00,10.29,10.32,10.28,10.32,97542.0,9.8448,9.8735,9.8352,9.8735,97542.0
2016-03-23 11:10:00,10.32,10.32,10.28,10.28,61746.0,9.8735,9.8735,9.8352,9.8352,61746.0
2016-03-23 11:15:00,10.29,10.3,10.25,10.25,128538.0,9.8448,9.8543,9.8065,9.8065,128538.0
2016-03-23 11:20:00,10.25,10.28,10.25,10.28,667932.0,9.8065,9.8352,9.8065,9.8352,667932.0
2016-03-23 11:25:00,10.27,10.28,10.26,10.26,68976.0,9.8256,9.8352,9.8161,9.8161,68976.0
2016-03-23 11:30:00,10.27,10.27,10.24,10.25,254166.0,9.8256,9.8256,9.7969,9.8065,254166.0
2016-03-23 11:35:00,10.25,10.27,10.23,10.25,144156.0,9.8065,9.8256,9.7874,9.8065,144156.0
2016-03-23 11:40:00,10.25,10.27,10.24,10.24,99054.0,9.8065,9.8256,9.7969,9.7969,99054.0
2016-03-23 11:45:00,10.24,10.24,10.22,10.24,80154.0,9.7969,9.7969,9.7778,9.7969,80154.0
2016-03-23 11:50:00,10.23,10.24,10.22,10.24,116310.0,9.7874,9.7969,9.7778,9.7969,116310.0
2016-03-23 11:55:00,10.24,10.25,10.23,10.24,60996.0,9.7969,9.8065,9.7874,9.7969,60996.0
2016-03-23 12:00:00,10.24,10.27,10.24,10.26,105420.0,9.7969,9.8256,9.7969,9.8161,105420.0
2016-03-23 12:05:00,10.26,10.26,10.25,10.25,39948.0,9.8161,9.8161,9.8065,9.8065,39948.0
2016-03-23 12:10:00,10.26,10.29,10.26,10.28,138684.0,9.8161,9.8448,9.8161,9.8352,138684.0
2016-03-23 12:15:00,10.28,10.29,10.27,10.28,110064.0,9.8352,9.8448,9.8256,9.8352,110064.0
2016-03-23 12:20:00,10.29,10.3,10.28,10.29,125652.0,9.8448,9.8543,9.8352,9.8448,125652.0
2016-03-23 12:25:00,10.29,10.31,10.29,10.31,49416.0,9.8448,9.8639,9.8448,9.8639,49416.0
2016-03-23 12:30:00,10.31,10.33,10.3,10.3,103566.0,9.8639,9.883,9.8543,9.8543,103566.0
2016-03-23 12:35:00,10.31,10.31,10.29,10.31,50208.0,9.8639,9.8639,9.8448,9.8639,50208.0
2016-03-23 12:40:00,10.3,10.32,10.3,10.31,83586.0,9.8543,9.8735,9.8543,9.8639,83586.0
2016-03-23 12:45:00,10.32,10.32,10.29,10.3,226146.0,9.8735,9.8735,9.8448,9.8543,226146.0
2016-03-23 12:50:00,10.3,10.3,10.29,10.3,44784.0,9.8543,9.8543,9.8448,9.8543,44784.0
2016-03-23 12:55:00,10.3,10.3,10.29,10.3,62934.0,9.8543,9.8543,9.8448,9.8543,62934.0
2016-03-23 13:00:00,10.3,10.3,10.29,10.29,117240.0,9.8543,9.8543,9.8448,9.8448,117240.0
2016-03-23 13:05:00,10.29,10.29,10.28,10.29,17292.0,9.8448,9.8448,9.8352,9.8448,17292.0
2016-03-23 13:10:00,10.29,10.31,10.29,10.31,88434.0,9.8448,9.8639,9.8448,9.8639,88434.0
2016-03-23 13:15:00,10.31,10.31,10.3,10.31,55296.0,9.8639,9.8639,9.8543,9.8639,55296.0
2016-03-23 13:20:00,10.3,10.31,10.29,10.3,51966.0,9.8543,9.8639,9.8448,9.8543,51966.0
2016-03-23 13:25:00,10.29,10.29,10.28,10.29,170922.0,9.8448,9.8448,9.8352,9.8448,170922.0
2016-03-23 13:30:00,10.29,10.29,10.27,10.28,46026.0,9.8448,9.8448,9.8256,9.8352,46026.0
2016-03-23 13:35:00,10.28,10.28,10.26,10.27,74748.0,9.8352,9.8352,9.8161,9.8256,74748.0
2016-03-23 13:40:00,10.27,10.27,10.26,10.27,61290.0,9.8256,9.8256,9.8161,9.8256,61290.0
2016-03-23 13:45:00,10.28,10.28,10.27,10.27,46014.0,9.8352,9.8352,9.8256,9.8256,46014.0
2016-03-23 13:50:00,10.28,10.29,10.28,10.28,43500.0,9.8352,9.8448,9.8352,9.8352,43500.0
2016-03-23 13:55:00,10.28,10.29,10.28,10.29,68820.0,9.8352,9.8448,9.8352,9.8448,68820.0
2016-03-23 14:00:00,10.29,10.31,10.28,10.3,95130.0,9.8448,9.8639,9.8352,9.8543,95130.0
2016-03-23 14:05:00,10.3,10.31,10.29,10.3,27582.0,9.8543,9.8639,9.8448,9.8543,27582.0
2016-03-23 14:10:00,10.31,10.31,10.3,10.3,70038.0,9.8639,9.8639,9.8543,9.8543,70038.0
2016-03-23 14:15:00,10.3,10.33,10.3,10.31,84732.0,9.8543,9.883,9.8543,9.8639,84732.0
2016-03-23 14:20:00,10.31,10.32,10.3,10.3,88320.0,9.8639,9.8735,9.8543,9.8543,88320.0
2016-03-23 14:25:00,10.3,10.3,10.27,10.27,129786.0,9.8543,9.8543,9.8256,9.8256,129786.0
2016-03-23 14:30:00,10.28,10.3,10.28,10.29,77496.0,9.8352,9.8543,9.8352,9.8448,77496.0
2016-03-23 14:35:00,10.29,10.3,10.26,10.26,262326.0,9.8448,9.8543,9.8161,9.8161,262326.0
2016-03-23 14:40:00,10.26,10.26,10.25,10.25,75210.0,9.8161,9.8161,9.8065,9.8065,75210.0
2016-03-23 14:45:00,10.25,10.26,10.21,10.21,468012.0,9.8065,9.8161,9.7682,9.7682,468012.0
2016-03-23 14:50:00,10.21,10.22,10.19,10.2,360810.0,9.7682,9.7778,9.7491,9.7586,360810.0
2016-03-23 14:55:00,10.2,10.21,10.2,10.2,148842.0,9.7586,9.7682,9.7586,9.7586,148842.0
2016-03-23 15:00:00,10.2,10.21,10.18,10.18,221436.0,9.7586,9.7682,9.7395,9.7395,221436.0
2016-03-23 15:05:00,10.18,10.2,10.18,10.2,231972.0,9.7395,9.7586,9.7395,9.7586,231972.0
2016-03-23 15:10:00,10.2,10.21,10.19,10.2,99900.0,9.7586,9.7682,9.7491,9.7586,99900.0
2016-03-23 15:15:00,10.2,10.2,10.18,10.19,101940.0,9.7586,9.7586,9.7395,9.7491,101940.0
2016-03-23 15:20:00,10.2,10.2,10.18,10.18,93672.0,9.7586,9.7586,9.7395,9.7395,93672.0
2016-03-23 15:25:00,10.18,10.2,10.16,10.19,366552.0,9.7395,9.7586,9.7204,9.7491,366552.0
2016-03-23 15:30:00,10.2,10.21,10.19,10.2,102378.0,9.7586,9.7682,9.7491,9.7586,102378.0
2016-03-23 15:35:00,10.21,10.23,10.2,10.21,162456.0,9.7682,9.7874,9.7586,9.7682,162456.0
2016-03-23 15:40:00,10.2,10.21,10.2,10.2,107622.0,9.7586,9.7682,9.7586,9.7586,107622.0
2016-03-23 15:45:00,10.2,10.23,10.2,10.23,380436.0,9.7586,9.7874,9.7586,9.7874,380436.0
2016-03-23 15:50:00,10.22,10.24,10.21,10.22,182388.0,9.7778,9.7969,9.7682,9.7778,182388.0
2016-03-23 15:55:00,10.22,10.23,10.19,10.2,549180.0,9.7778,9.7874,9.7491,9.7586,549180.0
2016-03-24 09:30:00,10.0,10.02,9.97,9.99,1227702.0,9.5673,9.5864,9.5386,9.5577,1227702.0
2016-03-24 09:35:00,9.99,10.02,9.99,10.01,646290.0,9.5577,9.5864,9.5577,9.5769,646290.0
2016-03-24 09:40:00,10.02,10.04,10.01,10.01,261786.0,9.5864,9.6056,9.5769,9.5769,261786.0
2016-03-24 09:45:00,10.0,10.01,9.99,10.0,309120.0,9.5673,9.5769,9.5577,9.5673,309120.0
2016-03-24 09:50:00,10.0,10.04,9.99,10.04,304608.0,9.5673,9.6056,9.5577,9.6056,304608.0
2016-03-24 09:55:00,10.04,10.06,10.02,10.06,142878.0,9.6056,9.6247,9.5864,9.6247,142878.0
2016-03-24 10:00:00,10.05,10.06,10.02,10.03,308628.0,9.6151,9.6247,9.5864,9.596,308628.0
2016-03-24 10:05:00,10.03,10.05,10.03,10.03,43248.0,9.596,9.6151,9.596,9.596,43248.0
2016-03-24 10:10:00,10.03,10.05,10.02,10.03,244218.0,9.596,9.6151,9.5864,9.596,244218.0
2016-03-24 10:15:00,10.03,10.05,10.02,10.02,115128.0,9.596,9.6151,9.5864,9.5864,115128.0
2016-03-24 10:20:00,10.03,10.05,10.03,10.03,81120.0,9.596,9.6151,9.596,9.596,81120.0
2016-03-24 10:25:00,10.02,10.03,10.0,10.02,68370.0,9.5864,9.596,9.5673,9.5864,68370.0
2016-03-24 10:30:00,10.01,10.05,10.01,10.04,100758.0,9.5769,9.6151,9.5769,9.6056,100758.0
2016-03-24 10:35:00,10.05,10.05,10.03,10.05,134202.0,9.6151,9.6151,9.596,9.6151,134202.0
2016-03-24 10:40:00,10.04,10.08,10.04,10.06,1373274.0,9.6056,9.6438,9.6056,9.6247,1373274.0
2016-03-24 10:45:00,10.06,10.07,10.06,10.07,88812.0,9.6247,9.6343,9.6247,9.6343,88812.0
2016-03-24 10:50:00,10.07,10.08,10.06,10.07,184860.0,9.6343,9.6438,9.6247,9.6343,184860.0
2016-03-24 10:55:00,10.07,10.09,10.06,10.08,40938.0,9.6343,9.6534,9.6247,9.6438,40938.0
2016-03-24 11:00:00,10.09,10.11,10.08,10.08,165492.0,9.6534,9.6725,9.6438,9.6438,165492.0
2016-03-24 11:05:00,10.09,10.1,10.08,10.1,68268.0,9.6534,9.663,9.6438,9.663,68268.0
2016-03-24 11:10:00,10.1,10.11,10.08,10.08,166986.0,9.663,9.6725,9.6438,9.6438,166986.0
2016-03-24 11:15:00,10.08,10.08,10.06,10.07,34272.0,9.6438,9.6438,9.6247,9.6343,34272.0
2016-03-24 11:20:00,10.07,10.07,10.05,10.06,99336.0,9.6343,9.6343,9.6151,9.6247,99336.0
2016-03-24 11:25:00,10.05,10.06,10.05,10.05,182592.0,9.6151,9.6247,9.6151,9.6151,182592.0
2016-03-24 11:30:00,10.05,10.06,10.04,10.06,299514.0,9.6151,9.6247,9.6056,9.6247,299514.0
2016-03-24 11:35:00,10.06,10.07,10.05,10.06,32826.0,9.6247,9.6343,9.6151,9.6247,32826.0
2016-03-24 11:40:00,10.05,10.06,10.04,10.06,114198.0,9.6151,9.6247,9.6056,9.6247,114198.0
2016-03-24 11:45:00,10.05,10.05,10.03,10.05,214770.0,9.6151,9.6151,9.596,9.6151,214770.0
2016-03-24 11:50:00,10.05,10.05,10.04,10.05,126840.0,9.6151,9.6151,9.6056,9.6151,126840.0
2016-03-24 11:55:00,10.05,10.06,10.04,10.06,139140.0,9.6151,9.6247,9.6056,9.6247,139140.0
2016-03-24 12:00:00,10.06,10.08,10.06,10.08,195066.0,9.6247,9.6438,9.6247,9.6438,195066.0
2016-03-24 12:05:00,10.08,10.11,10.08,10.11,337302.0,9.6438,9.6725,9.6438,9.6725,337302.0
2016-03-24 12:10:00,10.1,10.11,10.08,10.09,121776.0,9.663,9.6725,9.6438,9.6534,121776.0
2016-03-24 12:15:00,10.09,10.09,10.05,10.05,213348.0,9.6534,9.6534,9.6151,9.6151,213348.0
2016-03-24 12:20:00,10.05,10.05,10.04,10.04,184584.0,9.6151,9.6151,9.6056,9.6056,184584.0
2016-03-24 12:25:00,10.05,10.05,10.03,10.05,189714.0,9.6151,9.6151,9.596,9.6151,189714.0
2016-03-24 12:30:00,10.05,10.06,10.03,10.04,83028.0,9.6151,9.6247,9.596,9.6056,83028.0
2016-03-24 12:35:00,10.04,10.04,10.02,10.02,49644.0,9.6056,9.6056,9.5864,9.5864,49644.0
2016-03-24 12:40:00,10.02,10.03,10.01,10.02,155376.0,9.5864,9.596,9.5769,9.5864,155376.0
2016-03-24 12:45:00,10.02,10.03,10.02,10.03,34350.0,9.5864,9.596,9.5864,9.596,34350.0
2016-03-24 12:50:00,10.03,10.05,10.03,10.04,86268.0,9.596,9.6151,9.596,9.6056,86268.0
2016-03-24 12:55:00,10.05,10.05,10.04,10.04,71172.0,9.6151,9.6151,9.6056,9.6056,71172.0
2016-03-24 13:00:00,10.04,10.06,10.04,10.06,89316.0,9.6056,9.6247,9.6056,9.6247,89316.0
2016-03-24 13:05:00,10.05,10.07,10.05,10.06,185010.0,9.6151,9.6343,9.6151,9.6247,185010.0
2016-03-24 13:10:00,10.07,10.09,10.07,10.07,276384.0,9.6343,9.6534,9.6343,9.6343,276384.0
2016-03-24 13:15:00,10.07,10.08,10.07,10.08,35574.0,9.6343,9.6438,9.6343,9.6438,35574.0
2016-03-24 13:20:00,10.08,10.09,10.07,10.09,15630.0,9.6438,9.6534,9.6343,9.6534,15630.0
2016-03-24 13:25:00,10.09,10.09,10.08,10.08,32334.0,9.6534,9.6534,9.6438,9.6438,32334.0
2016-03-24 13:30:00,10.09,10.09,10.07,10.08,52500.0,9.6534,9.6534,9.6343,9.6438,52500.0
2016-03-24 13:35:00,10.08,10.08,10.07,10.08,52164.0,9.6438,9.6438,9.6343,9.6438,52164.0
2016-03-24 13:40:00,10.08,10.09,10.08,10.08,45054.0,9.6438,9.6534,9.6438,9.6438,45054.0
2016-03-24 13:45:00,10.08,10.09,10.08,10.08,50646.0,9.6438,9.6534,9.6438,9.6438,50646.0
2016-03-24 13:50:00,10.09,10.11,10.09,10.1,194874.0,9.6534,9.6725,9.6534,9.663,194874.0
2016-03-24 13:55:00,10.1,10.1,10.09,10.1,64800.0,9.663,9.663,9.6534,9.663,64800.0
2016-03-24 14:00:00,10.1,10.1,10.08,10.08,42738.0,9.663,9.663,9.6438,9.6438,42738.0
2016-03-24 14:05:00,10.07,10.08,10.07,10.07,83856.0,9.6343,9.6438,9.6343,9.6343,83856.0
2016-03-24 14:10:00,10.07,10.07,10.06,10.07,87990.0,9.6343,9.6343,9.6247,9.6343,87990.0
2016-03-24 14:15:00,10.07,10.08,10.07,10.08,74610.0,9.6343,9.6438,9.6343,9.6438,74610.0
2016-03-24 14:20:00,10.08,10.1,10.08,10.09,70482.0,9.6438,9.663,9.6438,9.6534,70482.0
2016-03-24 14:25:00,10.08,10.11,10.08,10.1,65664.0,9.6438,9.6725,9.6438,9.663,65664.0
2016-03-24 14:30:00,10.1,10.11,10.09,10.1,87216.0,9.663,9.6725,9.6534,9.663,87216.0
2016-03-24 14:35:00,10.1,10.13,10.1,10.13,237216.0,9.663,9.6917,9.663,9.6917,237216.0
2016-03-24 14:40:00,10.12,10.14,10.12,10.13,101064.0,9.6821,9.7012,9.6821,9.6917,101064.0
2016-03-24 14:45:00,10.14,10.15,10.13,10.14,54696.0,9.7012,9.7108,9.6917,9.7012,54696.0
2016-03-24 14:50:00,10.14,10.15,10.14,10.14,191982.0,9.7012,9.7108,9.7012,9.7012,191982.0
2016-03-24 14:55:00,10.13,10.14,10.12,10.13,64872.0,9.6917,9.7012,9.6821,9.6917,64872.0
2016-03-24 15:00:00,10.13,10.13,10.11,10.12,153144.0,9.6917,9.6917,9.6725,9.6821,153144.0
2016-03-24 15:05:00,10.12,10.13,10.12,10.12,215820.0,9.6821,9.6917,9.6821,9.6821,215820.0
2016-03-24 15:10:00,10.12,10.16,10.12,10.16,113550.0,9.6821,9.7204,9.6821,9.7204,113550.0
2016-03-24 15:15:00,10.16,10.17,10.15,10.16,103998.0,9.7204,9.7299,9.7108,9.7204,103998.0
2016-03-24 15:20:00,10.16,10.16,10.15,10.15,86730.0,9.7204,9.7204,9.7108,9.7108,86730.0
2016-03-24 15:25:00,10.15,10.18,10.15,10.17,183846.0,9.7108,9.7395,9.7108,9.7299,183846.0
2016-03-24 15:30:00,10.17,10.17,10.15,10.16,102774.0,9.7299,9.7299,9.7108,9.7204,102774.0
2016-03-24 15:35:00,10.17,10.17,10.15,10.17,1009404.0,9.7299,9.7299,9.7108,9.7299,1009404.0
2016-03-24 15:40:00,10.17,10.18,10.16,10.17,437676.0,9.7299,9.7395,9.7204,9.7299,437676.0
2016-03-24 15:45:00,10.17,10.18,10.15,10.17,216774.0,9.7299,9.7395,9.7108,9.7299,216774.0
2016-03-24 15:50:00,10.17,10.17,10.16,10.17,170226.0,9.7299,9.7299,9.7204,9.7299,170226.0
2016-03-24 15:55:00,10.17,10.19,10.16,10.19,532830.0,9.7299,9.7491,9.7204,9.7491,532830.0
2016-03-28 09:30:00,10.26,10.27,10.23,10.23,586200.0,9.8161,9.8256,9.7874,9.7874,586200.0
2016-03-28 09:35:00,10.23,10.24,10.2,10.2,199344.0,9.7874,9.7969,9.7586,9.7586,199344.0
2016-03-28 09:40:00,10.19,10.2,10.19,10.2,163068.0,9.7491,9.7586,9.7491,9.7586,163068.0
2016-03-28 09:45:00,10.2,10.21,10.17,10.17,310290.0,9.7586,9.7682,9.7299,9.7299,310290.0
2016-03-28 09:50:00,10.17,10.2,10.17,10.19,88440.0,9.7299,9.7586,9.7299,9.7491,88440.0
2016-03-28 09:55:00,10.19,10.19,10.18,10.19,54234.0,9.7491,9.7491,9.7395,9.7491,54234.0
2016-03-28 10:00:00,10.2,10.21,10.17,10.19,197280.0,9.7586,9.7682,9.7299,9.7491,197280.0
2016-03-28 10:05:00,10.18,10.21,10.17,10.2,300030.0,9.7395,9.7682,9.7299,9.7586,300030.0
2016-03-28 10:10:00,10.21,10.22,10.2,10.22,178062.0,9.7682,9.7778,9.7586,9.7778,178062.0
2016-03-28 10:15:00,10.21,10.22,10.2,10.21,96276.0,9.7682,9.7778,9.7586,9.7682,96276.0
2016-03-28 10:20:00,10.21,10.23,10.21,10.22,61800.0,9.7682,9.7874,9.7682,9.7778,61800.0
2016-03-28 10:25:00,10.22,10.22,10.21,10.21,61434.0,9.7778,9.7778,9.7682,9.7682,61434.0
2016-03-28 10:30:00,10.21,10.21,10.19,10.2,144180.0,9.7682,9.7682,9.7491,9.7586,144180.0
2016-03-28 10:35:00,10.2,10.2,10.15,10.16,133506.0,9.7586,9.7586,9.7108,9.7204,133506.0
2016-03-28 10:40:00,10.15,10.15,10.13,10.15,149466.0,9.7108,9.7108,9.6917,9.7108,149466.0
2016-03-28 10:45:00,10.15,10.15,10.12,10.15,85992.0,9.7108,9.7108,9.6821,9.7108,85992.0
2016-03-28 10:50:00,10.16,10.16,10.14,10.15,261132.0,9.7204,9.7204,9.7012,9.7108,261132.0
2016-03-28 10:55:00,10.15,10.16,10.15,10.16,131568.0,9.7108,9.7204,9.7108,9.7204,131568.0
2016-03-28 11:00:00,10.17,10.19,10.17,10.17,119082.0,9.7299,9.7491,9.7299,9.7299,119082.0
2016-03-28 11:05:00,10.18,10.18,10.16,10.16,83658.0,9.7395,9.7395,9.7204,9.7204,83658.0
2016-03-28 11:10:00,10.16,10.17,10.15,10.16,73662.0,9.7204,9.7299,9.7108,9.7204,73662.0
2016-03-28 11:15:00,10.16,10.16,10.14,10.15,37464.0,9.7204,9.7204,9.7012,9.7108,37464.0
2016-03-28 11:20:00,10.13,10.17,10.13,10.17,78306.0,9.6917,9.7299,9.6917,9.7299,78306.0
2016-03-28 11:25:00,10.17,10.18,10.16,10.17,45960.0,9.7299,9.7395,9.7204,9.7299,45960.0
2016-03-28 11:30:00,10.18,10.19,10.18,10.18,59880.0,9.7395,9.7491,9.7395,9.7395,59880.0
2016-03-28 11:35:00,10.18,10.19,10.17,10.18,53508.0,9.7395,9.7491,9.7299,9.7395,53508.0
2016-03-28 11:40:00,10.18,10.18,10.17,10.17,48960.0,9.7395,9.7395,9.7299,9.7299,48960.0
2016-03-28 11:45:00,10.18,10.21,10.18,10.2,176784.0,9.7395,9.7682,9.7395,9.7586,176784.0
2016-03-28 11:50:00,10.2,10.2,10.18,10.18,119016.0,9.7586,9.7586,9.7395,9.7395,119016.0
2016-03-28 11:55:00,10.19,10.21,10.19,10.21,155220.0,9.7491,9.7682,9.7491,9.7682,155220.0
2016-03-28 12:00:00,10.21,10.21,10.19,10.2,105834.0,9.7682,9.7682,9.7491,9.7586,105834.0
2016-03-28 12:05:00,10.2,10.2,10.17,10.18,94344.0,9.7586,9.7586,9.7299,9.7395,94344.0
2016-03-28 12:10:00,10.18,10.19,10.17,10.18,24870.0,9.7395,9.7491,9.7299,9.7395,24870.0
2016-03-28 12:15:00,10.18,10.2,10.17,10.19,49242.0,9.7395,9.7586,9.7299,9.7491,49242.0
2016-03-28 12:20:00,10.2,10.21,10.2,10.21,172860.0,9.7586,9.7682,9.7586,9.7682,172860.0
2016-03-28 12:25:00,10.21,10.21,10.19,10.2,17886.0,9.7682,9.7682,9.7491,9.7586,17886.0
2016-03-28 12:30:00,10.21,10.21,10.2,10.21,46590.0,9.7682,9.7682,9.7586,9.7682,46590.0
2016-03-28 12:35:00,10.21,10.25,10.21,10.25,199788.0,9.7682,9.8065,9.7682,9.8065,199788.0
2016-03-28 12:40:00,10.25,10.26,10.24,10.25,332844.0,9.8065,9.8161,9.7969,9.8065,332844.0
2016-03-28 12:45:00,10.25,10.26,10.24,10.26,85170.0,9.8065,9.8161,9.7969,9.8161,85170.0
2016-03-28 12:50:00,10.25,10.26,10.24,10.26,119466.0,9.8065,9.8161,9.7969,9.8161,119466.0
2016-03-28 12:55:00,10.26,10.26,10.26,10.26,98640.0,9.8161,9.8161,9.8161,9.8161,98640.0
2016-03-28 13:00:00,10.25,10.26,10.25,10.25,55458.0,9.8065,9.8161,9.8065,9.8065,55458.0
2016-03-28 13:05:00,10.25,10.25,10.24,10.25,48300.0,9.8065,9.8065,9.7969,9.8065,48300.0
2016-03-28 13:10:00,10.25,10.26,10.24,10.24,44976.0,9.8065,9.8161,9.7969,9.7969,44976.0
2016-03-28 13:15:00,10.24,10.24,10.22,10.24,89820.0,9.7969,9.7969,9.7778,9.7969,89820.0
2016-03-28 13:20:00,10.24,10.24,10.23,10.24,56904.0,9.7969,9.7969,9.7874,9.7969,56904.0
2016-03-28 13:25:00,10.24,10.24,10.23,10.23,10800.0,9.7969,9.7969,9.7874,9.7874,10800.0
2016-03-28 13:30:00,10.23,10.24,10.23,10.24,59394.0,9.7874,9.7969,9.7874,9.7969,59394.0
2016-03-28 13:35:00,10.24,10.24,10.23,10.23,45732.0,9.7969,9.7969,9.7874,9.7874,45732.0
2016-03-28 13:40:00,10.24,10.25,10.24,10.24,47820.0,9.7969,9.8065,9.7969,9.7969,47820.0
2016-03-28 13:45:00,10.24,10.25,10.24,10.25,14514.0,9.7969,9.8065,9.7969,9.8065,14514.0
2016-03-28 13:50:00,10.25,10.26,10.25,10.25,17292.0,9.8065,9.8161,9.8065,9.8065,17292.0
2016-03-28 13:55:00,10.26,10.26,10.25,10.25,96288.0,9.8161,9.8161,9.8065,9.8065,96288.0
2016-03-28 14:00:00,10.25,10.29,10.25,10.28,596286.0,9.8065,9.8448,9.8065,9.8352,596286.0
2016-03-28 14:05:00,10.28,10.29,10.28,10.28,164502.0,9.8352,9.8448,9.8352,9.8352,164502.0
2016-03-28 14:10:00,10.28,10.28,10.27,10.28,44550.0,9.8352,9.8352,9.8256,9.8352,44550.0
2016-03-28 14:15:00,10.28,10.28,10.27,10.28,115122.0,9.8352,9.8352,9.8256,9.8352,115122.0
2016-03-28 14:20:00,10.26,10.27,10.26,10.26,16800.0,9.8161,9.8256,9.8161,9.8161,16800.0
2016-03-28 14:25:00,10.26,10.27,10.23,10.25,104070.0,9.8161,9.8256,9.7874,9.8065,104070.0
2016-03-28 14:30:00,10.24,10.24,10.23,10.23,153030.0,9.7969,9.7969,9.7874,9.7874,153030.0
2016-03-28 14:35:00,10.23,10.24,10.23,10.24,50796.0,9.7874,9.7969,9.7874,9.7969,50796.0
2016-03-28 14:40:00,10.23,10.23,10.21,10.21,315036.0,9.7874,9.7874,9.7682,9.7682,315036.0
2016-03-28 14:45:00,10.21,10.22,10.2,10.21,106344.0,9.7682,9.7778,9.7586,9.7682,106344.0
2016-03-28 14:50:00,10.21,10.22,10.19,10.2,141012.0,9.7682,9.7778,9.7491,9.7586,141012.0
2016-03-28 14:55:00,10.2,10.2,10.18,10.2,95358.0,9.7586,9.7586,9.7395,9.7586,95358.0
2016-03-28 15:00:00,10.2,10.23,10.2,10.22,149130.0,9.7586,9.7874,9.7586,9.7778,149130.0
2016-03-28 15:05:00,10.22,10.25,10.22,10.24,188448.0,9.7778,9.8065,9.7778,9.7969,188448.0
2016-03-28 15:10:00,10.24,10.26,10.24,10.25,76068.0,9.7969,9.8161,9.7969,9.8065,76068.0
2016-03-28 15:15:00,10.25,10.26,10.24,10.24,51894.0,9.8065,9.8161,9.7969,9.7969,51894.0
2016-03-28 15:20:00,10.23,10.26,10.23,10.24,105504.0,9.7874,9.8161,9.7874,9.7969,105504.0
2016-03-28 15:25:00,10.24,10.24,10.21,10.22,138858.0,9.7969,9.7969,9.7682,9.7778,138858.0
2016-03-28 15:30:00,10.22,10.24,10.21,10.22,88938.0,9.7778,9.7969,9.7682,9.7778,88938.0
2016-03-28 15:35:00,10.22,10.23,10.2,10.21,77670.0,9.7778,9.7874,9.7586,9.7682,77670.0
2016-03-28 15:40:00,10.22,10.24,10.22,10.24,75168.0,9.7778,9.7969,9.7778,9.7969,75168.0
2016-03-28 15:45:00,10.23,10.23,10.2,10.22,150426.0,9.7874,9.7874,9.7586,9.7778,150426.0
2016-03-28 15:50:00,10.22,10.22,10.2,10.2,134298.0,9.7778,9.7778,9.7586,9.7586,134298.0
2016-03-28 15:55:00,10.2,10.22,10.17,10.2,644520.0,9.7586,9.7778,9.7299,9.7586,644520.0
2016-03-29 09:30:00,10.12,10.13,10.11,10.12,641514.0,9.6821,9.6917,9.6725,9.6821,641514.0
2016-03-29 09:35:00,10.13,10.13,10.07,10.1,663336.0,9.6917,9.6917,9.6343,9.663,663336.0
2016-03-29 09:40:00,10.1,10.12,10.07,10.12,189498.0,9.663,9.6821,9.6343,9.6821,189498.0
2016-03-29 09:45:00,10.11,10.12,10.1,10.11,156426.0,9.6725,9.6821,9.663,9.6725,156426.0
2016-03-29 09:50:00,10.11,10.12,10.08,10.11,175338.0,9.6725,9.6821,9.6438,9.6725,175338.0
2016-03-29 09:55:00,10.11,10.14,10.11,10.13,120420.0,9.6725,9.7012,9.6725,9.6917,120420.0
2016-03-29 10:00:00,10.13,10.17,10.13,10.16,545184.0,9.6917,9.7299,9.6917,9.7204,545184.0
2016-03-29 10:05:00,10.16,10.17,10.15,10.17,298020.0,9.7204,9.7299,9.7108,9.7299,298020.0
2016-03-29 10:10:00,10.17,10.18,10.14,10.15,202224.0,9.7299,9.7395,9.7012,9.7108,202224.0
2016-03-29 10:15:00,10.15,10.16,10.13,10.14,95784.0,9.7108,9.7204,9.6917,9.7012,95784.0
2016-03-29 10:20:00,10.14,10.17,10.14,10.16,84528.0,9.7012,9.7299,9.7012,9.7204,84528.0
2016-03-29 10:25:00,10.17,10.17,10.15,10.15,115794.0,9.7299,9.7299,9.7108,9.7108,115794.0
2016-03-29 10:30:00,10.15,10.17,10.14,10.14,133020.0,9.7108,9.7299,9.7012,9.7012,133020.0
2016-03-29 10:35:00,10.15,10.16,10.14,10.16,36204.0,9.7108,9.7204,9.7012,9.7204,36204.0
2016-03-29 10:40:00,10.16,10.16,10.14,10.15,33504.0,9.7204,9.7204,9.7012,9.7108,33504.0
2016-03-29 10:45:00,10.14,10.17,10.14,10.16,118728.0,9.7012,9.7299,9.7012,9.7204,118728.0
2016-03-29 10:50:00,10.16,10.17,10.15,10.15,96840.0,9.7204,9.7299,9.7108,9.7108,96840.0
2016-03-29 10:55:00,10.15,10.16,10.15,10.16,63870.0,9.7108,9.7204,9.7108,9.7204,63870.0
2016-03-29 11:00:00,10.16,10.18,10.15,10.15,331956.0,9.7204,9.7395,9.7108,9.7108,331956.0
2016-03-29 11:05:00,10.15,10.15,10.14,10.15,54114.0,9.7108,9.7108,9.7012,9.7108,54114.0
2016-03-29 11:10:00,10.15,10.16,10.15,10.15,43626.0,9.7108,9.7204,9.7108,9.7108,43626.0
2016-03-29 11:15:00,10.15,10.17,10.14,10.15,64482.0,9.7108,9.7299,9.7012,9.7108,64482.0
2016-03-29 11:20:00,10.16,10.17,10.16,10.16,111972.0,9.7204,9.7299,9.7204,9.7204,111972.0
2016-03-29 11:25:00,10.17,10.18,10.17,10.17,91440.0,9.7299,9.7395,9.7299,9.7299,91440.0
2016-03-29 11:30:00,10.17,10.17,10.17,10.17,106674.0,9.7299,9.7299,9.7299,9.7299,106674.0
2016-03-29 11:35:00,10.18,10.18,10.15,10.17,76476.0,9.7395,9.7395,9.7108,9.7299,76476.0
2016-03-29 11:40:00,10.17,10.18,10.17,10.18,56844.0,9.7299,9.7395,9.7299,9.7395,56844.0
2016-03-29 11:45:00,10.18,10.2,10.18,10.2,134964.0,9.7395,9.7586,9.7395,9.7586,134964.0
2016-03-29 11:50:00,10.2,10.2,10.19,10.19,115722.0,9.7586,9.7586,9.7491,9.7491,115722.0
2016-03-29 11:55:00,10.19,10.19,10.18,10.18,123660.0,9.7491,9.7491,9.7395,9.7395,123660.0
2016-03-29 12:00:00,10.18,10.18,10.17,10.18,62364.0,9.7395,9.7395,9.7299,9.7395,62364.0
2016-03-29 12:05:00,10.17,10.19,10.17,10.18,49440.0,9.7299,9.7491,9.7299,9.7395,49440.0
2016-03-29 12:10:00,10.17,10.18,10.17,10.18,13824.0,9.7299,9.7395,9.7299,9.7395,13824.0
2016-03-29 12:15:00,10.18,10.19,10.18,10.18,87342.0,9.7395,9.7491,9.7395,9.7395,87342.0
2016-03-29 12:20:00,10.19,10.29,10.19,10.27,968622.0,9.7491,9.8448,9.7491,9.8256,968622.0
2016-03-29 12:25:00,10.27,10.33,10.26,10.32,491676.0,9.8256,9.883,9.8161,9.8735,491676.0
2016-03-29 12:30:00,10.32,10.35,10.31,10.32,537486.0,9.8735,9.9022,9.8639,9.8735,537486.0
2016-03-29 12:35:00,10.32,10.33,10.31,10.31,133326.0,9.8735,9.883,9.8639,9.8639,133326.0
2016-03-29 12:40:00,10.32,10.37,10.32,10.37,345318.0,9.8735,9.9213,9.8735,9.9213,345318.0
2016-03-29 12:45:00,10.37,10.38,10.35,10.35,246054.0,9.9213,9.9309,9.9022,9.9022,246054.0
2016-03-29 12:50:00,10.35,10.36,10.35,10.36,113484.0,9.9022,9.9117,9.9022,9.9117,113484.0
2016-03-29 12:55:00,10.36,10.36,10.32,10.33,96768.0,9.9117,9.9117,9.8735,9.883,96768.0
2016-03-29 13:00:00,10.33,10.34,10.31,10.31,181434.0,9.883,9.8926,9.8639,9.8639,181434.0
2016-03-29 13:05:00,10.31,10.32,10.29,10.31,346146.0,9.8639,9.8735,9.8448,9.8639,346146.0
2016-03-29 13:10:00,10.32,10.32,10.31,10.31,72348.0,9.8735,9.8735,9.8639,9.8639,72348.0
2016-03-29 13:15:00,10.32,10.34,10.32,10.34,114360.0,9.8735,9.8926,9.8735,9.8926,114360.0
2016-03-29 13:20:00,10.34,10.35,10.31,10.32,195510.0,9.8926,9.9022,9.8639,9.8735,195510.0
2016-03-29 13:25:00,10.32,10.33,10.31,10.33,34566.0,9.8735,9.883,9.8639,9.883,34566.0
2016-03-29 13:30:00,10.33,10.33,10.31,10.32,64128.0,9.883,9.883,9.8639,9.8735,64128.0
2016-03-29 13:35:00,10.32,10.32,10.31,10.32,37104.0,9.8735,9.8735,9.8639,9.8735,37104.0
2016-03-29 13:40:00,10.32,10.34,10.32,10.33,180912.0,9.8735,9.8926,9.8735,9.883,180912.0
2016-03-29 13:45:00,10.33,10.36,10.33,10.35,189420.0,9.883,9.9117,9.883,9.9022,189420.0
2016-03-29 13:50:00,10.35,10.36,10.35,10.36,70464.0,9.9022,9.9117,9.9022,9.9117,70464.0
2016-03-29 13:55:00,10.35,10.37,10.35,10.36,155934.0,9.9022,9.9213,9.9022,9.9117,155934.0
2016-03-29 14:00:00,10.36,10.4,10.36,10.4,304932.0,9.9117,9.95,9.9117,9.95,304932.0
2016-03-29 14:05:00,10.4,10.4,10.39,10.4,124146.0,9.95,9.95,9.9404,9.95,124146.0
2016-03-29 14:10:00,10.4,10.41,10.4,10.4,178266.0,9.95,9.9596,9.95,9.95,178266.0
2016-03-29 14:15:00,10.41,10.43,10.4,10.42,224298.0,9.9596,9.9787,9.95,9.9691,224298.0
2016-03-29 14:20:00,10.42,10.43,10.42,10.42,287916.0,9.9691,9.9787,9.9691,9.9691,287916.0
2016-03-29 14:25:00,10.42,10.46,10.42,10.45,319482.0,9.9691,10.0074,9.9691,9.9978,319482.0
2016-03-29 14:30:00,10.45,10.46,10.44,10.45,30852.0,9.9978,10.0074,9.9883,9.9978,30852.0
2016-03-29 14:35:00,10.45,10.47,10.45,10.46,199608.0,9.9978,10.017,9.9978,10.0074,199608.0
2016-03-29 14:40:00,10.46,10.47,10.45,10.47,143820.0,10.0074,10.017,9.9978,10.017,143820.0
2016-03-29 14:45:00,10.47,10.48,10.46,10.47,103350.0,10.017,10.0265,10.0074,10.017,103350.0
2016-03-29 14:50:00,10.46,10.47,10.45,10.45,50550.0,10.0074,10.017,9.9978,9.9978,50550.0
2016-03-29 14:55:00,10.45,10.45,10.44,10.45,137490.0,9.9978,9.9978,9.9883,9.9978,137490.0
2016-03-29 15:00:00,10.45,10.46,10.44,10.46,72240.0,9.9978,10.0074,9.9883,10.0074,72240.0
2016-03-29 15:05:00,10.46,10.47,10.46,10.47,157434.0,10.0074,10.017,10.0074,10.017,157434.0
2016-03-29 15:10:00,10.47,10.48,10.47,10.47,140688.0,10.017,10.0265,10.017,10.017,140688.0
2016-03-29 15:15:00,10.48,10.48,10.47,10.47,61968.0,10.0265,10.0265,10.017,10.017,61968.0
2016-03-29 15:20:00,10.48,10.49,10.47,10.49,309432.0,10.0265,10.0361,10.017,10.0361,309432.0
2016-03-29 15:25:00,10.49,10.49,10.48,10.49,71472.0,10.0361,10.0361,10.0265,10.0361,71472.0
2016-03-29 15:30:00,10.49,10.49,10.47,10.47,142194.0,10.0361,10.0361,10.017,10.017,142194.0
2016-03-29 15:35:00,10.47,10.48,10.46,10.47,534762.0,10.017,10.0265,10.0074,10.017,534762.0
2016-03-29 15:40:00,10.47,10.48,10.46,10.46,174528.0,10.017,10.0265,10.0074,10.0074,174528.0
2016-03-29 15:45:00,10.46,10.46,10.45,10.46,149736.0,10.0074,10.0074,9.9978,10.0074,149736.0
2016-03-29 15:50:00,10.46,10.48,10.45,10.47,456834.0,10.0074,10.0265,9.9978,10.017,456834.0
2016-03-29 15:55:00,10.47,10.49,10.46,10.49,764382.0,10.017,10.0361,10.0074,10.0361,764382.0
2016-03-30 09:30:00,10.65,10.66,10.63,10.64,1243548.0,10.1892,10.1987,10.17,10.1796,1243548.0
2016-03-30 09:35:00,10.64,10.69,10.64,10.68,539004.0,10.1796,10.2274,10.1796,10.2179,539004.0
2016-03-30 09:40:00,10.68,10.71,10.67,10.71,450480.0,10.2179,10.2466,10.2083,10.2466,450480.0
2016-03-30 09:45:00,10.71,10.73,10.7,10.73,423900.0,10.2466,10.2657,10.237,10.2657,423900.0
2016-03-30 09:50:00,10.73,10.73,10.7,10.7,290430.0,10.2657,10.2657,10.237,10.237,290430.0
2016-03-30 09:55:00,10.7,10.7,10.69,10.7,209274.0,10.237,10.237,10.2274,10.237,209274.0
2016-03-30 10:00:00,10.7,10.7,10.68,10.68,142686.0,10.237,10.237,10.2179,10.2179,142686.0
2016-03-30 10:05:00,10.68,10.71,10.68,10.69,216300.0,10.2179,10.2466,10.2179,10.2274,216300.0
2016-03-30 10:10:00,10.69,10.7,10.68,10.68,130770.0,10.2274,10.237,10.2179,10.2179,130770.0
2016-03-30 10:15:00,10.69,10.69,10.68,10.69,82740.0,10.2274,10.2274,10.2179,10.2274,82740.0
2016-03-30 10:20:00,10.69,10.69,10.67,10.67,117192.0,10.2274,10.2274,10.2083,10.2083,117192.0
2016-03-30 10:25:00,10.67,10.69,10.67,10.67,212070.0,10.2083,10.2274,10.2083,10.2083,212070.0
2016-03-30 10:30:00,10.67,10.72,10.67,10.71,250536.0,10.2083,10.2561,10.2083,10.2466,250536.0
2016-03-30 10:35:00,10.72,10.72,10.71,10.71,78852.0,10.2561,10.2561,10.2466,10.2466,78852.0
2016-03-30 10:40:00,10.72,10.73,10.72,10.72,190734.0,10.2561,10.2657,10.2561,10.2561,190734.0
2016-03-30 10:45:00,10.72,10.72,10.69,10.71,123000.0,10.2561,10.2561,10.2274,10.2466,123000.0
2016-03-30 10:50:00,10.71,10.72,10.69,10.72,135966.0,10.2466,10.2561,10.2274,10.2561,135966.0
2016-03-30 10:55:00,10.72,10.72,10.71,10.71,110898.0,10.2561,10.2561,10.2466,10.2466,110898.0
2016-03-30 11:00:00,10.71,10.74,10.71,10.74,193152.0,10.2466,10.2753,10.2466,10.2753,193152.0
2016-03-30 11:05:00,10.74,10.75,10.71,10.71,122274.0,10.2753,10.2849,10.2466,10.2466,122274.0
2016-03-30 11:10:00,10.71,10.72,10.7,10.7,51834.0,10.2466,10.2561,10.237,10.237,51834.0
2016-03-30 11:15:00,10.7,10.7,10.67,10.67,127824.0,10.237,10.237,10.2083,10.2083,127824.0
2016-03-30 11:20:00,10.67,10.67,10.65,10.66,75864.0,10.2083,10.2083,10.1892,10.1987,75864.0
2016-03-30 11:25:00,10.66,10.66,10.64,10.65,72336.0,10.1987,10.1987,10.1796,10.1892,72336.0
2016-03-30 11:30:00,10.65,10.65,10.62,10.63,204144.0,10.1892,10.1892,10.1605,10.17,204144.0
2016-03-30 11:35:00,10.63,10.64,10.6,10.61,273954.0,10.17,10.1796,10.1413,10.1509,273954.0
2016-03-30 11:40:00,10.61,10.62,10.6,10.62,116640.0,10.1509,10.1605,10.1413,10.1605,116640.0
2016-03-30 11:45:00,10.62,10.64,10.62,10.64,202926.0,10.1605,10.1796,10.1605,10.1796,202926.0
2016-03-30 11:50:00,10.64,10.65,10.63,10.64,31356.0,10.1796,10.1892,10.17,10.1796,31356.0
2016-03-30 11:55:00,10.64,10.64,10.63,10.64,17412.0,10.1796,10.1796,10.17,10.1796,17412.0
2016-03-30 12:00:00,10.64,10.64,10.63,10.63,18900.0,10.1796,10.1796,10.17,10.17,18900.0
2016-03-30 12:05:00,10.62,10.63,10.62,10.63,36726.0,10.1605,10.17,10.1605,10.17,36726.0
2016-03-30 12:10:00,10.65,10.65,10.64,10.65,26268.0,10.1892,10.1892,10.1796,10.1892,26268.0
2016-03-30 12:15:00,10.65,10.66,10.65,10.65,88386.0,10.1892,10.1987,10.1892,10.1892,88386.0
2016-03-30 12:20:00,10.65,10.65,10.61,10.61,110316.0,10.1892,10.1892,10.1509,10.1509,110316.0
2016-03-30 12:25:00,10.61,10.62,10.61,10.62,107934.0,10.1509,10.1605,10.1509,10.1605,107934.0
2016-03-30 12:30:00,10.62,10.63,10.61,10.63,93504.0,10.1605,10.17,10.1509,10.17,93504.0
2016-03-30 12:35:00,10.63,10.63,10.59,10.6,127200.0,10.17,10.17,10.1318,10.1413,127200.0
2016-03-30 12:40:00,10.59,10.6,10.59,10.59,205488.0,10.1318,10.1413,10.1318,10.1318,205488.0
2016-03-30 12:45:00,10.6,10.6,10.59,10.6,41574.0,10.1413,10.1413,10.1318,10.1413,41574.0
2016-03-30 12:50:00,10.61,10.61,10.58,10.58,97068.0,10.1509,10.1509,10.1222,10.1222,97068.0
2016-03-30 12:55:00,10.58,10.61,10.58,10.6,90066.0,10.1222,10.1509,10.1222,10.1413,90066.0
2016-03-30 13:00:00,10.6,10.61,10.59,10.59,26040.0,10.1413,10.1509,10.1318,10.1318,26040.0
2016-03-30 13:05:00,10.6,10.6,10.57,10.59,263136.0,10.1413,10.1413,10.1126,10.1318,263136.0
2016-03-30 13:10:00,10.58,10.59,10.58,10.58,65532.0,10.1222,10.1318,10.1222,10.1222,65532.0
2016-03-30 13:15:00,10.58,10.58,10.57,10.57,33732.0,10.1222,10.1222,10.1126,10.1126,33732.0
2016-03-30 13:20:00,10.57,10.58,10.57,10.58,121398.0,10.1126,10.1222,10.1126,10.1222,121398.0
2016-03-30 13:25:00,10.58,10.59,10.57,10.58,113460.0,10.1222,10.1318,10.1126,10.1222,113460.0
2016-03-30 13:30:00,10.58,10.58,10.56,10.57,47568.0,10.1222,10.1222,10.1031,10.1126,47568.0
2016-03-30 13:35:00,10.57,10.58,10.57,10.58,28224.0,10.1126,10.1222,10.1126,10.1222,28224.0
2016-03-30 13:40:00,10.58,10.6,10.58,10.6,41688.0,10.1222,10.1413,10.1222,10.1413,41688.0
2016-03-30 13:45:00,10.6,10.62,10.6,10.62,87468.0,10.1413,10.1605,10.1413,10.1605,87468.0
2016-03-30 13:50:00,10.62,10.63,10.62,10.62,65964.0,10.1605,10.17,10.1605,10.1605,65964.0
2016-03-30 13:55:00,10.62,10.63,10.61,10.61,131700.0,10.1605,10.17,10.1509,10.1509,131700.0
2016-03-30 14:00:00,10.61,10.63,10.61,10.63,192936.0,10.1509,10.17,10.1509,10.17,192936.0
2016-03-30 14:05:00,10.63,10.65,10.63,10.64,111012.0,10.17,10.1892,10.17,10.1796,111012.0
2016-03-30 14:10:00,10.64,10.64,10.62,10.62,57996.0,10.1796,10.1796,10.1605,10.1605,57996.0
2016-03-30 14:15:00,10.62,10.62,10.61,10.61,112362.0,10.1605,10.1605,10.1509,10.1509,112362.0
2016-03-30 14:20:00,10.61,10.62,10.61,10.61,74472.0,10.1509,10.1605,10.1509,10.1509,74472.0
2016-03-30 14:25:00,10.62,10.65,10.61,10.64,127536.0,10.1605,10.1892,10.1509,10.1796,127536.0
2016-03-30 14:30:00,10.65,10.65,10.63,10.64,101076.0,10.1892,10.1892,10.17,10.1796,101076.0
2016-03-30 14:35:00,10.65,10.65,10.63,10.63,62724.0,10.1892,10.1892,10.17,10.17,62724.0
2016-03-30 14:40:00,10.64,10.64,10.61,10.62,93600.0,10.1796,10.1796,10.1509,10.1605,93600.0
2016-03-30 14:45:00,10.62,10.65,10.62,10.64,74700.0,10.1605,10.1892,10.1605,10.1796,74700.0
2016-03-30 14:50:00,10.64,10.65,10.64,10.65,115338.0,10.1796,10.1892,10.1796,10.1892,115338.0
2016-03-30 14:55:00,10.65,10.65,10.64,10.64,169776.0,10.1892,10.1892,10.1796,10.1796,169776.0
2016-03-30 15:00:00,10.64,10.66,10.64,10.65,155742.0,10.1796,10.1987,10.1796,10.1892,155742.0
2016-03-30 15:05:00,10.66,10.68,10.66,10.67,208362.0,10.1987,10.2179,10.1987,10.2083,208362.0
2016-03-30 15:10:00,10.67,10.68,10.66,10.68,110964.0,10.2083,10.2179,10.1987,10.2179,110964.0
2016-03-30 15:15:00,10.68,10.68,10.66,10.67,223428.0,10.2179,10.2179,10.1987,10.2083,223428.0
2016-03-30 15:20:00,10.67,10.69,10.67,10.68,111636.0,10.2083,10.2274,10.2083,10.2179,111636.0
2016-03-30 15:25:00,10.68,10.69,10.67,10.68,63168.0,10.2179,10.2274,10.2083,10.2179,63168.0
2016-03-30 15:30:00,10.68,10.68,10.66,10.66,179712.0,10.2179,10.2179,10.1987,10.1987,179712.0
2016-03-30 15:35:00,10.66,10.67,10.65,10.66,95070.0,10.1987,10.2083,10.1892,10.1987,95070.0
2016-03-30 15:40:00,10.66,10.66,10.64,10.65,155982.0,10.1987,10.1987,10.1796,10.1892,155982.0
2016-03-30 15:45:00,10.65,10.65,10.63,10.63,83346.0,10.1892,10.1892,10.17,10.17,83346.0
2016-03-30 15:50:00,10.63,10.65,10.63,10.64,164166.0,10.17,10.1892,10.17,10.1796,164166.0
2016-03-30 15:55:00,10.63,10.63,10.6,10.63,574746.0,10.17,10.17,10.1413,10.17,574746.0
2016-03-31 09:30:00,10.6,10.63,10.6,10.63,508572.0,10.1413,10.17,10.1413,10.17,508572.0
2016-03-31 09:35:00,10.63,10.63,10.6,10.63,206190.0,10.17,10.17,10.1413,10.17,206190.0
2016-03-31 09:40:00,10.63,10.63,10.6,10.63,183366.0,10.17,10.17,10.1413,10.17,183366.0
2016-03-31 09:45:00,10.63,10.66,10.62,10.66,225336.0,10.17,10.1987,10.1605,10.1987,225336.0
2016-03-31 09:50:00,10.65,10.66,10.61,10.62,190110.0,10.1892,10.1987,10.1509,10.1605,190110.0
2016-03-31 09:55:00,10.62,10.62,10.6,10.61,238530.0,10.1605,10.1605,10.1413,10.1509,238530.0
2016-03-31 10:00:00,10.62,10.63,10.61,10.62,73584.0,10.1605,10.17,10.1509,10.1605,73584.0
2016-03-31 10:05:00,10.62,10.64,10.61,10.62,127734.0,10.1605,10.1796,10.1509,10.1605,127734.0
2016-03-31 10:10:00,10.63,10.64,10.62,10.64,133800.0,10.17,10.1796,10.1605,10.1796,133800.0
2016-03-31 10:15:00,10.63,10.64,10.63,10.63,84798.0,10.17,10.1796,10.17,10.17,84798.0
2016-03-31 10:20:00,10.64,10.67,10.63,10.66,152850.0,10.1796,10.2083,10.17,10.1987,152850.0
2016-03-31 10:25:00,10.65,10.66,10.62,10.62,77676.0,10.1892,10.1987,10.1605,10.1605,77676.0
2016-03-31 10:30:00,10.63,10.64,10.61,10.62,66168.0,10.17,10.1796,10.1509,10.1605,66168.0
2016-03-31 10:35:00,10.62,10.63,10.61,10.62,69102.0,10.1605,10.17,10.1509,10.1605,69102.0
2016-03-31 10:40:00,10.62,10.65,10.62,10.65,97140.0,10.1605,10.1892,10.1605,10.1892,97140.0
2016-03-31 10:45:00,10.64,10.64,10.63,10.63,51594.0,10.1796,10.1796,10.17,10.17,51594.0
2016-03-31 10:50:00,10.64,10.66,10.63,10.65,72108.0,10.1796,10.1987,10.17,10.1892,72108.0
2016-03-31 10:55:00,10.65,10.65,10.63,10.64,160200.0,10.1892,10.1892,10.17,10.1796,160200.0
2016-03-31 11:00:00,10.63,10.65,10.63,10.64,224664.0,10.17,10.1892,10.17,10.1796,224664.0
2016-03-31 11:05:00,10.64,10.66,10.64,10.65,98280.0,10.1796,10.1987,10.1796,10.1892,98280.0
2016-03-31 11:10:00,10.65,10.66,10.65,10.66,51654.0,10.1892,10.1987,10.1892,10.1987,51654.0
2016-03-31 11:15:00,10.67,10.67,10.66,10.66,93126.0,10.2083,10.2083,10.1987,10.1987,93126.0
2016-03-31 11:20:00,10.67,10.67,10.64,10.65,45186.0,10.2083,10.2083,10.1796,10.1892,45186.0
2016-03-31 11:25:00,10.64,10.65,10.63,10.63,38304.0,10.1796,10.1892,10.17,10.17,38304.0
2016-03-31 11:30:00,10.65,10.65,10.62,10.62,96426.0,10.1892,10.1892,10.1605,10.1605,96426.0
2016-03-31 11:35:00,10.63,10.63,10.63,10.63,23916.0,10.17,10.17,10.17,10.17,23916.0
2016-03-31 11:40:00,10.63,10.64,10.63,10.64,44940.0,10.17,10.1796,10.17,10.1796,44940.0
2016-03-31 11:45:00,10.64,10.65,10.63,10.64,24522.0,10.1796,10.1892,10.17,10.1796,24522.0
2016-03-31 11:50:00,10.65,10.66,10.65,10.65,63672.0,10.1892,10.1987,10.1892,10.1892,63672.0
2016-03-31 11:55:00,10.66,10.67,10.66,10.67,31986.0,10.1987,10.2083,10.1987,10.2083,31986.0
2016-03-31 12:00:00,10.67,10.68,10.67,10.67,50466.0,10.2083,10.2179,10.2083,10.2083,50466.0
2016-03-31 12:05:00,10.67,10.67,10.66,10.67,38760.0,10.2083,10.2083,10.1987,10.2083,38760.0
2016-03-31 12:10:00,10.67,10.67,10.66,10.66,35100.0,10.2083,10.2083,10.1987,10.1987,35100.0
2016-03-31 12:15:00,10.67,10.67,10.66,10.67,21834.0,10.2083,10.2083,10.1987,10.2083,21834.0
2016-03-31 12:20:00,10.67,10.67,10.67,10.67,39600.0,10.2083,10.2083,10.2083,10.2083,39600.0
2016-03-31 12:25:00,10.67,10.68,10.67,10.68,68946.0,10.2083,10.2179,10.2083,10.2179,68946.0
2016-03-31 12:30:00,10.67,10.67,10.65,10.65,124902.0,10.2083,10.2083,10.1892,10.1892,124902.0
2016-03-31 12:35:00,10.65,10.65,10.64,10.65,13200.0,10.1892,10.1892,10.1796,10.1892,13200.0
2016-03-31 12:40:00,10.65,10.66,10.65,10.65,19836.0,10.1892,10.1987,10.1892,10.1892,19836.0
2016-03-31 12:45:00,10.65,10.66,10.65,10.65,28812.0,10.1892,10.1987,10.1892,10.1892,28812.0
2016-03-31 12:50:00,10.65,10.65,10.64,10.65,45246.0,10.1892,10.1892,10.1796,10.1892,45246.0
2016-03-31 12:55:00,10.65,10.65,10.64,10.64,32994.0,10.1892,10.1892,10.1796,10.1796,32994.0
2016-03-31 13:00:00,10.64,10.64,10.63,10.63,71562.0,10.1796,10.1796,10.17,10.17,71562.0
2016-03-31 13:05:00,10.63,10.64,10.63,10.64,72900.0,10.17,10.1796,10.17,10.1796,72900.0
2016-03-31 13:10:00,10.64,10.65,10.63,10.64,53160.0,10.1796,10.1892,10.17,10.1796,53160.0
2016-03-31 13:15:00,10.63,10.63,10.62,10.63,20364.0,10.17,10.17,10.1605,10.17,20364.0
2016-03-31 13:20:00,10.63,10.64,10.63,10.64,45138.0,10.17,10.1796,10.17,10.1796,45138.0
2016-03-31 13:25:00,10.63,10.63,10.63,10.63,16782.0,10.17,10.17,10.17,10.17,16782.0
2016-03-31 13:30:00,10.63,10.63,10.61,10.61,79782.0,10.17,10.17,10.1509,10.1509,79782.0
2016-03-31 13:35:00,10.61,10.62,10.61,10.61,67176.0,10.1509,10.1605,10.1509,10.1509,67176.0
2016-03-31 13:40:00,10.61,10.61,10.6,10.6,102150.0,10.1509,10.1509,10.1413,10.1413,102150.0
2016-03-31 13:45:00,10.6,10.6,10.59,10.6,56190.0,10.1413,10.1413,10.1318,10.1413,56190.0
2016-03-31 13:50:00,10.6,10.61,10.6,10.6,109578.0,10.1413,10.1509,10.1413,10.1413,109578.0
2016-03-31 13:55:00,10.59,10.59,10.57,10.59,149208.0,10.1318,10.1318,10.1126,10.1318,149208.0
2016-03-31 14:00:00,10.58,10.58,10.57,10.57,54654.0,10.1222,10.1222,10.1126,10.1126,54654.0
2016-03-31 14:05:00,10.57,10.57,10.56,10.57,114918.0,10.1126,10.1126,10.1031,10.1126,114918.0
2016-03-31 14:10:00,10.57,10.58,10.57,10.57,65094.0,10.1126,10.1222,10.1126,10.1126,65094.0
2016-03-31 14:15:00,10.56,10.58,10.56,10.58,83568.0,10.1031,10.1222,10.1031,10.1222,83568.0
2016-03-31 14:20:00,10.58,10.58,10.57,10.57,116562.0,10.1222,10.1222,10.1126,10.1126,116562.0
2016-03-31 14:25:00,10.57,10.57,10.54,10.55,228960.0,10.1126,10.1126,10.0839,10.0935,228960.0
2016-03-31 14:30:00,10.54,10.56,10.54,10.56,70824.0,10.0839,10.1031,10.0839,10.1031,70824.0
2016-03-31 14:35:00,10.55,10.55,10.53,10.54,88122.0,10.0935,10.0935,10.0744,10.0839,88122.0
2016-03-31 14:40:00,10.53,10.53,10.51,10.51,176106.0,10.0744,10.0744,10.0552,10.0552,176106.0
2016-03-31 14:45:00,10.52,10.54,10.52,10.53,123828.0,10.0648,10.0839,10.0648,10.0744,123828.0
2016-03-31 14:50:00,10.53,10.55,10.52,10.55,130686.0,10.0744,10.0935,10.0648,10.0935,130686.0
2016-03-31 14:55:00,10.54,10.55,10.53,10.54,312168.0,10.0839,10.0935,10.0744,10.0839,312168.0
2016-03-31 15:00:00,10.54,10.56,10.53,10.55,104580.0,10.0839,10.1031,10.0744,10.0935,104580.0
2016-03-31 15:05:00,10.56,10.56,10.54,10.55,57384.0,10.1031,10.1031,10.0839,10.0935,57384.0
2016-03-31 15:10:00,10.55,10.55,10.53,10.55,69900.0,10.0935,10.0935,10.0744,10.0935,69900.0
2016-03-31 15:15:00,10.56,10.56,10.54,10.55,63834.0,10.1031,10.1031,10.0839,10.0935,63834.0
2016-03-31 15:20:00,10.56,10.58,10.56,10.58,918984.0,10.1031,10.1222,10.1031,10.1222,918984.0
2016-03-31 15:25:00,10.58,10.58,10.57,10.57,267996.0,10.1222,10.1222,10.1126,10.1126,267996.0
2016-03-31 15:30:00,10.58,10.59,10.58,10.58,123258.0,10.1222,10.1318,10.1222,10.1222,123258.0
2016-03-31 15:35:00,10.58,10.6,10.58,10.58,190680.0,10.1222,10.1413,10.1222,10.1222,190680.0
2016-03-31 15:40:00,10.58,10.58,10.56,10.58,117180.0,10.1222,10.1222,10.1031,10.1222,117180.0
2016-03-31 15:45:00,10.58,10.62,10.58,10.6,560034.0,10.1222,10.1605,10.1222,10.1413,560034.0
2016-03-31 15:50:00,10.6,10.6,10.58,10.6,161118.0,10.1413,10.1413,10.1222,10.1413,161118.0
2016-03-31 15:55:00,10.58,10.58,10.53,10.55,622440.0,10.1222,10.1222,10.0744,10.0935,622440.0
2016-04-01 09:30:00,10.35,10.37,10.33,10.35,862668.0,9.9022,9.9213,9.883,9.9022,862668.0
2016-04-01 09:35:00,10.34,10.35,10.31,10.33,399240.0,9.8926,9.9022,9.8639,9.883,399240.0
2016-04-01 09:40:00,10.33,10.34,10.31,10.34,201048.0,9.883,9.8926,9.8639,9.8926,201048.0
2016-04-01 09:45:00,10.33,10.39,10.33,10.38,333456.0,9.883,9.9404,9.883,9.9309,333456.0
2016-04-01 09:50:00,10.39,10.39,10.36,10.36,179418.0,9.9404,9.9404,9.9117,9.9117,179418.0
2016-04-01 09:55:00,10.37,10.39,10.35,10.39,269580.0,9.9213,9.9404,9.9022,9.9404,269580.0
2016-04-01 10:00:00,10.39,10.41,10.37,10.4,523110.0,9.9404,9.9596,9.9213,9.95,523110.0
2016-04-01 10:05:00,10.4,10.48,10.4,10.47,491304.0,9.95,10.0265,9.95,10.017,491304.0
2016-04-01 10:10:00,10.47,10.51,10.47,10.5,221226.0,10.017,10.0552,10.017,10.0457,221226.0
2016-04-01 10:15:00,10.51,10.52,10.48,10.49,140088.0,10.0552,10.0648,10.0265,10.0361,140088.0
2016-04-01 10:20:00,10.49,10.51,10.49,10.51,75300.0,10.0361,10.0552,10.0361,10.0552,75300.0
2016-04-01 10:25:00,10.51,10.51,10.48,10.49,57360.0,10.0552,10.0552,10.0265,10.0361,57360.0
2016-04-01 10:30:00,10.49,10.5,10.47,10.5,101592.0,10.0361,10.0457,10.017,10.0457,101592.0
2016-04-01 10:35:00,10.5,10.56,10.5,10.56,287532.0,10.0457,10.1031,10.0457,10.1031,287532.0
2016-04-01 10:40:00,10.56,10.58,10.56,10.56,189312.0,10.1031,10.1222,10.1031,10.1031,189312.0
2016-04-01 10:45:00,10.56,10.56,10.55,10.56,124404.0,10.1031,10.1031,10.0935,10.1031,124404.0
2016-04-01 10:50:00,10.56,10.56,10.53,10.53,111504.0,10.1031,10.1031,10.0744,10.0744,111504.0
2016-04-01 10:55:00,10.53,10.59,10.53,10.59,211656.0,10.0744,10.1318,10.0744,10.1318,211656.0
2016-04-01 11:00:00,10.59,10.61,10.58,10.6,178476.0,10.1318,10.1509,10.1222,10.1413,178476.0
2016-04-01 11:05:00,10.6,10.6,10.59,10.59,74010.0,10.1413,10.1413,10.1318,10.1318,74010.0
2016-04-01 11:10:00,10.59,10.61,10.59,10.6,78702.0,10.1318,10.1509,10.1318,10.1413,78702.0
2016-04-01 11:15:00,10.59,10.6,10.58,10.58,151590.0,10.1318,10.1413,10.1222,10.1222,151590.0
2016-04-01 11:20:00,10.58,10.58,10.57,10.58,47916.0,10.1222,10.1222,10.1126,10.1222,47916.0
2016-04-01 11:25:00,10.58,10.6,10.57,10.58,52200.0,10.1222,10.1413,10.1126,10.1222,52200.0
2016-04-01 11:30:00,10.59,10.61,10.59,10.61,97998.0,10.1318,10.1509,10.1318,10.1509,97998.0
2016-04-01 11:35:00,10.61,10.63,10.61,10.61,130890.0,10.1509,10.17,10.1509,10.1509,130890.0
2016-04-01 11:40:00,10.62,10.63,10.61,10.61,153276.0,10.1605,10.17,10.1509,10.1509,153276.0
2016-04-01 11:45:00,10.61,10.62,10.6,10.6,82620.0,10.1509,10.1605,10.1413,10.1413,82620.0
2016-04-01 11:50:00,10.6,10.6,10.57,10.57,199986.0,10.1413,10.1413,10.1126,10.1126,199986.0
2016-04-01 11:55:00,10.57,10.58,10.56,10.58,102060.0,10.1126,10.1222,10.1031,10.1222,102060.0
2016-04-01 12:00:00,10.59,10.6,10.59,10.59,46308.0,10.1318,10.1413,10.1318,10.1318,46308.0
2016-04-01 12:05:00,10.58,10.58,10.57,10.58,60588.0,10.1222,10.1222,10.1126,10.1222,60588.0
2016-04-01 12:10:00,10.58,10.58,10.57,10.57,28740.0,10.1222,10.1222,10.1126,10.1126,28740.0
2016-04-01 12:15:00,10.57,10.58,10.56,10.57,71130.0,10.1126,10.1222,10.1031,10.1126,71130.0
2016-04-01 12:20:00,10.56,10.56,10.54,10.55,215136.0,10.1031,10.1031,10.0839,10.0935,215136.0
2016-04-01 12:25:00,10.55,10.56,10.55,10.56,44700.0,10.0935,10.1031,10.0935,10.1031,44700.0
2016-04-01 12:30:00,10.55,10.55,10.55,10.55,46920.0,10.0935,10.0935,10.0935,10.0935,46920.0
2016-04-01 12:35:00,10.55,10.57,10.55,10.56,88440.0,10.0935,10.1126,10.0935,10.1031,88440.0
2016-04-01 12:40:00,10.57,10.58,10.57,10.58,120978.0,10.1126,10.1222,10.1126,10.1222,120978.0
2016-04-01 12:45:00,10.58,10.59,10.57,10.58,45600.0,10.1222,10.1318,10.1126,10.1222,45600.0
2016-04-01 12:50:00,10.58,10.58,10.57,10.57,28236.0,10.1222,10.1222,10.1126,10.1126,28236.0
2016-04-01 12:55:00,10.57,10.6,10.57,10.58,130818.0,10.1126,10.1413,10.1126,10.1222,130818.0
2016-04-01 13:00:00,10.58,10.6,10.58,10.59,52986.0,10.1222,10.1413,10.1222,10.1318,52986.0
2016-04-01 13:05:00,10.59,10.59,10.58,10.59,82362.0,10.1318,10.1318,10.1222,10.1318,82362.0
2016-04-01 13:10:00,10.59,10.62,10.59,10.62,76440.0,10.1318,10.1605,10.1318,10.1605,76440.0
2016-04-01 13:15:00,10.62,10.62,10.62,10.62,97362.0,10.1605,10.1605,10.1605,10.1605,97362.0
2016-04-01 13:20:00,10.62,10.65,10.62,10.64,136290.0,10.1605,10.1892,10.1605,10.1796,136290.0
2016-04-01 13:25:00,10.63,10.65,10.63,10.64,92100.0,10.17,10.1892,10.17,10.1796,92100.0
2016-04-01 13:30:00,10.64,10.65,10.64,10.65,24984.0,10.1796,10.1892,10.1796,10.1892,24984.0
2016-04-01 13:35:00,10.65,10.66,10.64,10.66,107400.0,10.1892,10.1987,10.1796,10.1987,107400.0
2016-04-01 13:40:00,10.65,10.67,10.65,10.66,112968.0,10.1892,10.2083,10.1892,10.1987,112968.0
2016-04-01 13:45:00,10.66,10.67,10.66,10.67,49314.0,10.1987,10.2083,10.1987,10.2083,49314.0
2016-04-01 13:50:00,10.67,10.69,10.67,10.67,529728.0,10.2083,10.2274,10.2083,10.2083,529728.0
2016-04-01 13:55:00,10.67,10.68,10.66,10.67,152454.0,10.2083,10.2179,10.1987,10.2083,152454.0
2016-04-01 14:00:00,10.67,10.68,10.66,10.68,43878.0,10.2083,10.2179,10.1987,10.2179,43878.0
2016-04-01 14:05:00,10.67,10.69,10.67,10.69,81888.0,10.2083,10.2274,10.2083,10.2274,81888.0
2016-04-01 14:10:00,10.69,10.69,10.68,10.69,68694.0,10.2274,10.2274,10.2179,10.2274,68694.0
2016-04-01 14:15:00,10.69,10.7,10.67,10.68,106824.0,10.2274,10.237,10.2083,10.2179,106824.0
2016-04-01 14:20:00,10.68,10.68,10.67,10.67,65508.0,10.2179,10.2179,10.2083,10.2083,65508.0
2016-04-01 14:25:00,10.67,10.68,10.65,10.66,47508.0,10.2083,10.2179,10.1892,10.1987,47508.0
2016-04-01 14:30:00,10.67,10.68,10.66,10.68,26910.0,10.2083,10.2179,10.1987,10.2179,26910.0
2016-04-01 14:35:00,10.68,10.71,10.68,10.7,361380.0,10.2179,10.2466,10.2179,10.237,361380.0
2016-04-01 14:40:00,10.7,10.71,10.7,10.7,135834.0,10.237,10.2466,10.237,10.237,135834.0
2016-04-01 14:45:00,10.71,10.72,10.71,10.72,61158.0,10.2466,10.2561,10.2466,10.2561,61158.0
2016-04-01 14:50:00,10.71,10.72,10.7,10.7,48708.0,10.2466,10.2561,10.237,10.237,48708.0
2016-04-01 14:55:00,10.71,10.71,10.7,10.7,29592.0,10.2466,10.2466,10.237,10.237,29592.0
2016-04-01 15:00:00,10.7,10.72,10.7,10.72,111378.0,10.237,10.2561,10.237,10.2561,111378.0
2016-04-01 15:05:00,10.72,10.72,10.72,10.72,42144.0,10.2561,10.2561,10.2561,10.2561,42144.0
2016-04-01 15:10:00,10.72,10.73,10.7,10.7,98856.0,10.2561,10.2657,10.237,10.237,98856.0
2016-04-01 15:15:00,10.71,10.71,10.7,10.71,61734.0,10.2466,10.2466,10.237,10.2466,61734.0
2016-04-01 15:20:00,10.71,10.71,10.7,10.7,215244.0,10.2466,10.2466,10.237,10.237,215244.0
2016-04-01 15:25:00,10.7,10.72,10.7,10.72,105498.0,10.237,10.2561,10.237,10.2561,105498.0
2016-04-01 15:30:00,10.72,10.75,10.72,10.74,557940.0,10.2561,10.2849,10.2561,10.2753,557940.0
2016-04-01 15:35:00,10.74,10.76,10.73,10.75,127410.0,10.2753,10.2944,10.2657,10.2849,127410.0
2016-04-01 15:40:00,10.75,10.76,10.75,10.76,213912.0,10.2849,10.2944,10.2849,10.2944,213912.0
2016-04-01 15:45:00,10.77,10.79,10.77,10.78,258054.0,10.304,10.3231,10.304,10.3136,258054.0
2016-04-01 15:50:00,10.78,10.78,10.75,10.75,284988.0,10.3136,10.3136,10.2849,10.2849,284988.0
2016-04-01 15:55:00,10.75,10.78,10.75,10.75,571128.0,10.2849,10.3136,10.2849,10.2849,571128.0
2016-04-04 09:30:00,10.75,10.75,10.72,10.72,378360.0,10.2849,10.2849,10.2561,10.2561,378360.0
2016-04-04 09:35:00,10.72,10.73,10.7,10.73,199494.0,10.2561,10.2657,10.237,10.2657,199494.0
2016-04-04 09:40:00,10.72,10.74,10.72,10.73,342636.0,10.2561,10.2753,10.2561,10.2657,342636.0
2016-04-04 09:45:00,10.74,10.74,10.72,10.72,129996.0,10.2753,10.2753,10.2561,10.2561,129996.0
2016-04-04 09:50:00,10.72,10.75,10.7,10.75,219588.0,10.2561,10.2849,10.237,10.2849,219588.0
2016-04-04 09:55:00,10.75,10.76,10.73,10.76,215640.0,10.2849,10.2944,10.2657,10.2944,215640.0
2016-04-04 10:00:00,10.76,10.77,10.75,10.77,90348.0,10.2944,10.304,10.2849,10.304,90348.0
2016-04-04 10:05:00,10.77,10.77,10.76,10.77,187662.0,10.304,10.304,10.2944,10.304,187662.0
2016-04-04 10:10:00,10.77,10.77,10.73,10.73,149292.0,10.304,10.304,10.2657,10.2657,149292.0
2016-04-04 10:15:00,10.74,10.75,10.72,10.74,171768.0,10.2753,10.2849,10.2561,10.2753,171768.0
2016-04-04 10:20:00,10.74,10.77,10.74,10.76,98172.0,10.2753,10.304,10.2753,10.2944,98172.0
2016-04-04 10:25:00,10.76,10.77,10.74,10.75,73926.0,10.2944,10.304,10.2753,10.2849,73926.0
2016-04-04 10:30:00,10.74,10.76,10.74,10.76,68310.0,10.2753,10.2944,10.2753,10.2944,68310.0
2016-04-04 10:35:00,10.76,10.76,10.72,10.73,140622.0,10.2944,10.2944,10.2561,10.2657,140622.0
2016-04-04 10:40:00,10.73,10.74,10.72,10.73,53040.0,10.2657,10.2753,10.2561,10.2657,53040.0
2016-04-04 10:45:00,10.74,10.74,10.69,10.69,158700.0,10.2753,10.2753,10.2274,10.2274,158700.0
2016-04-04 10:50:00,10.69,10.69,10.65,10.66,453888.0,10.2274,10.2274,10.1892,10.1987,453888.0
2016-04-04 10:55:00,10.66,10.67,10.65,10.66,69774.0,10.1987,10.2083,10.1892,10.1987,69774.0
2016-04-04 11:00:00,10.66,10.67,10.65,10.67,248526.0,10.1987,10.2083,10.1892,10.2083,248526.0
2016-04-04 11:05:00,10.66,10.67,10.65,10.66,89232.0,10.1987,10.2083,10.1892,10.1987,89232.0
2016-04-04 11:10:00,10.67,10.67,10.65,10.65,271440.0,10.2083,10.2083,10.1892,10.1892,271440.0
2016-04-04 11:15:00,10.65,10.67,10.64,10.67,131730.0,10.1892,10.2083,10.1796,10.2083,131730.0
2016-04-04 11:20:00,10.66,10.67,10.66,10.67,77478.0,10.1987,10.2083,10.1987,10.2083,77478.0
2016-04-04 11:25:00,10.67,10.68,10.66,10.67,1568730.0,10.2083,10.2179,10.1987,10.2083,1568730.0
2016-04-04 11:30:00,10.67,10.69,10.67,10.69,93792.0,10.2083,10.2274,10.2083,10.2274,93792.0
2016-04-04 11:35:00,10.69,10.7,10.69,10.69,106530.0,10.2274,10.237,10.2274,10.2274,106530.0
2016-04-04 11:40:00,10.69,10.7,10.67,10.67,171570.0,10.2274,10.237,10.2083,10.2083,171570.0
2016-04-04 11:45:00,10.67,10.67,10.66,10.66,74040.0,10.2083,10.2083,10.1987,10.1987,74040.0
2016-04-04 11:50:00,10.66,10.68,10.66,10.67,49590.0,10.1987,10.2179,10.1987,10.2083,49590.0
2016-04-04 11:55:00,10.67,10.69,10.67,10.68,34938.0,10.2083,10.2274,10.2083,10.2179,34938.0
2016-04-04 12:00:00,10.68,10.71,10.68,10.7,123066.0,10.2179,10.2466,10.2179,10.237,123066.0
2016-04-04 12:05:00,10.7,10.73,10.7,10.72,250848.0,10.237,10.2657,10.237,10.2561,250848.0
2016-04-04 12:10:00,10.72,10.74,10.72,10.72,44100.0,10.2561,10.2753,10.2561,10.2561,44100.0
2016-04-04 12:15:00,10.73,10.74,10.73,10.74,66504.0,10.2657,10.2753,10.2657,10.2753,66504.0
2016-04-04 12:20:00,10.74,10.74,10.73,10.74,29472.0,10.2753,10.2753,10.2657,10.2753,29472.0
2016-04-04 12:25:00,10.73,10.75,10.72,10.72,110718.0,10.2657,10.2849,10.2561,10.2561,110718.0
2016-04-04 12:30:00,10.72,10.73,10.71,10.72,88110.0,10.2561,10.2657,10.2466,10.2561,88110.0
2016-04-04 12:35:00,10.73,10.73,10.72,10.72,42408.0,10.2657,10.2657,10.2561,10.2561,42408.0
2016-04-04 12:40:00,10.72,10.74,10.72,10.73,149652.0,10.2561,10.2753,10.2561,10.2657,149652.0
2016-04-04 12:45:00,10.73,10.73,10.72,10.72,88524.0,10.2657,10.2657,10.2561,10.2561,88524.0
2016-04-04 12:50:00,10.72,10.74,10.72,10.74,92748.0,10.2561,10.2753,10.2561,10.2753,92748.0
2016-04-04 12:55:00,10.74,10.74,10.73,10.73,108732.0,10.2753,10.2753,10.2657,10.2657,108732.0
2016-04-04 13:00:00,10.73,10.73,10.71,10.71,32316.0,10.2657,10.2657,10.2466,10.2466,32316.0
2016-04-04 13:05:00,10.7,10.72,10.7,10.71,30000.0,10.237,10.2561,10.237,10.2466,30000.0
2016-04-04 13:10:00,10.7,10.71,10.7,10.71,17196.0,10.237,10.2466,10.237,10.2466,17196.0
2016-04-04 13:15:00,10.7,10.71,10.69,10.7,42036.0,10.237,10.2466,10.2274,10.237,42036.0
2016-04-04 13:20:00,10.7,10.71,10.7,10.7,18006.0,10.237,10.2466,10.237,10.237,18006.0
2016-04-04 13:25:00,10.7,10.7,10.69,10.7,47784.0,10.237,10.237,10.2274,10.237,47784.0
2016-04-04 13:30:00,10.7,10.7,10.68,10.68,89676.0,10.237,10.237,10.2179,10.2179,89676.0
2016-04-04 13:35:00,10.69,10.69,10.67,10.67,40248.0,10.2274,10.2274,10.2083,10.2083,40248.0
2016-04-04 13:40:00,10.68,10.68,10.67,10.68,29382.0,10.2179,10.2179,10.2083,10.2179,29382.0
2016-04-04 13:45:00,10.67,10.69,10.67,10.69,52710.0,10.2083,10.2274,10.2083,10.2274,52710.0
2016-04-04 13:50:00,10.68,10.69,10.68,10.68,13200.0,10.2179,10.2274,10.2179,10.2179,13200.0
2016-04-04 13:55:00,10.68,10.68,10.65,10.65,116304.0,10.2179,10.2179,10.1892,10.1892,116304.0
2016-04-04 14:00:00,10.65,10.65,10.63,10.64,56520.0,10.1892,10.1892,10.17,10.1796,56520.0
2016-04-04 14:05:00,10.64,10.65,10.63,10.63,144210.0,10.1796,10.1892,10.17,10.17,144210.0
2016-04-04 14:10:00,10.63,10.63,10.61,10.63,147114.0,10.17,10.17,10.1509,10.17,147114.0
2016-04-04 14:15:00,10.63,10.63,10.6,10.62,304842.0,10.17,10.17,10.1413,10.1605,304842.0
2016-04-04 14:20:00,10.62,10.62,10.61,10.62,88200.0,10.1605,10.1605,10.1509,10.1605,88200.0
2016-04-04 14:25:00,10.62,10.63,10.61,10.63,60198.0,10.1605,10.17,10.1509,10.17,60198.0
2016-04-04 14:30:00,10.63,10.64,10.63,10.64,76656.0,10.17,10.1796,10.17,10.1796,76656.0
2016-04-04 14:35:00,10.64,10.65,10.64,10.65,126960.0,10.1796,10.1892,10.1796,10.1892,126960.0
2016-04-04 14:40:00,10.65,10.66,10.65,10.65,49932.0,10.1892,10.1987,10.1892,10.1892,49932.0
2016-04-04 14:45:00,10.65,10.67,10.65,10.66,76344.0,10.1892,10.2083,10.1892,10.1987,76344.0
2016-04-04 14:50:00,10.66,10.66,10.64,10.64,48726.0,10.1987,10.1987,10.1796,10.1796,48726.0
2016-04-04 14:55:00,10.64,10.65,10.64,10.64,25458.0,10.1796,10.1892,10.1796,10.1796,25458.0
2016-04-04 15:00:00,10.65,10.67,10.65,10.66,33600.0,10.1892,10.2083,10.1892,10.1987,33600.0
2016-04-04 15:05:00,10.66,10.67,10.65,10.65,21000.0,10.1987,10.2083,10.1892,10.1892,21000.0
2016-04-04 15:10:00,10.65,10.66,10.65,10.65,75600.0,10.1892,10.1987,10.1892,10.1892,75600.0
2016-04-04 15:15:00,10.66,10.66,10.63,10.64,85374.0,10.1987,10.1987,10.17,10.1796,85374.0
2016-04-04 15:20:00,10.63,10.63,10.6,10.6,147198.0,10.17,10.17,10.1413,10.1413,147198.0
2016-04-04 15:25:00,10.61,10.62,10.6,10.6,54624.0,10.1509,10.1605,10.1413,10.1413,54624.0
2016-04-04 15:30:00,10.6,10.63,10.6,10.63,103212.0,10.1413,10.17,10.1413,10.17,103212.0
2016-04-04 15:35:00,10.63,10.63,10.6,10.6,79254.0,10.17,10.17,10.1413,10.1413,79254.0
2016-04-04 15:40:00,10.6,10.62,10.6,10.61,263598.0,10.1413,10.1605,10.1413,10.1509,263598.0
2016-04-04 15:45:00,10.6,10.62,10.59,10.62,212454.0,10.1413,10.1605,10.1318,10.1605,212454.0
2016-04-04 15:50:00,10.62,10.64,10.61,10.61,320910.0,10.1605,10.1796,10.1509,10.1509,320910.0
2016-04-04 15:55:00,10.62,10.65,10.62,10.65,654936.0,10.1605,10.1892,10.1605,10.1892,654936.0
2016-04-05 09:30:00,10.42,10.43,10.4,10.41,757920.0,9.9691,9.9787,9.95,9.9596,757920.0
2016-04-05 09:35:00,10.41,10.46,10.39,10.4,1511598.0,9.9596,10.0074,9.9404,9.95,1511598.0
2016-04-05 09:40:00,10.4,10.4,10.35,10.37,587160.0,9.95,9.95,9.9022,9.9213,587160.0
2016-04-05 09:45:00,10.36,10.37,10.33,10.35,397494.0,9.9117,9.9213,9.883,9.9022,397494.0
2016-04-05 09:50:00,10.35,10.38,10.34,10.37,333558.0,9.9022,9.9309,9.8926,9.9213,333558.0
2016-04-05 09:55:00,10.37,10.4,10.35,10.4,357576.0,9.9213,9.95,9.9022,9.95,357576.0
2016-04-05 10:00:00,10.4,10.46,10.4,10.44,437100.0,9.95,10.0074,9.95,9.9883,437100.0
2016-04-05 10:05:00,10.44,10.49,10.42,10.47,444654.0,9.9883,10.0361,9.9691,10.017,444654.0
2016-04-05 10:10:00,10.47,10.47,10.44,10.44,182358.0,10.017,10.017,9.9883,9.9883,182358.0
2016-04-05 10:15:00,10.44,10.46,10.42,10.45,269466.0,9.9883,10.0074,9.9691,9.9978,269466.0
2016-04-05 10:20:00,10.44,10.45,10.42,10.43,49170.0,9.9883,9.9978,9.9691,9.9787,49170.0
2016-04-05 10:25:00,10.42,10.47,10.42,10.47,134868.0,9.9691,10.017,9.9691,10.017,134868.0
2016-04-05 10:30:00,10.47,10.47,10.44,10.46,55506.0,10.017,10.017,9.9883,10.0074,55506.0
2016-04-05 10:35:00,10.45,10.45,10.41,10.42,78408.0,9.9978,9.9978,9.9596,9.9691,78408.0
2016-04-05 10:40:00,10.42,10.42,10.39,10.39,130470.0,9.9691,9.9691,9.9404,9.9404,130470.0
2016-04-05 10:45:00,10.39,10.41,10.37,10.4,114798.0,9.9404,9.9596,9.9213,9.95,114798.0
2016-04-05 10:50:00,10.4,10.4,10.38,10.39,32820.0,9.95,9.95,9.9309,9.9404,32820.0
2016-04-05 10:55:00,10.39,10.39,10.36,10.37,203226.0,9.9404,9.9404,9.9117,9.9213,203226.0
2016-04-05 11:00:00,10.37,10.39,10.36,10.37,88440.0,9.9213,9.9404,9.9117,9.9213,88440.0
2016-04-05 11:05:00,10.38,10.42,10.38,10.41,123354.0,9.9309,9.9691,9.9309,9.9596,123354.0
2016-04-05 11:10:00,10.41,10.43,10.41,10.41,69504.0,9.9596,9.9787,9.9596,9.9596,69504.0
2016-04-05 11:15:00,10.41,10.42,10.38,10.41,153060.0,9.9596,9.9691,9.9309,9.9596,153060.0
2016-04-05 11:20:00,10.42,10.44,10.42,10.43,94200.0,9.9691,9.9883,9.9691,9.9787,94200.0
2016-04-05 11:25:00,10.43,10.43,10.42,10.42,12198.0,9.9787,9.9787,9.9691,9.9691,12198.0
2016-04-05 11:30:00,10.43,10.45,10.4,10.4,275310.0,9.9787,9.9978,9.95,9.95,275310.0
2016-04-05 11:35:00,10.39,10.41,10.38,10.41,68970.0,9.9404,9.9596,9.9309,9.9596,68970.0
2016-04-05 11:40:00,10.4,10.41,10.39,10.39,78402.0,9.95,9.9596,9.9404,9.9404,78402.0
2016-04-05 11:45:00,10.38,10.39,10.36,10.38,200502.0,9.9309,9.9404,9.9117,9.9309,200502.0
2016-04-05 11:50:00,10.38,10.4,10.38,10.4,46650.0,9.9309,9.95,9.9309,9.95,46650.0
2016-04-05 11:55:00,10.4,10.4,10.38,10.4,55140.0,9.95,9.95,9.9309,9.95,55140.0
2016-04-05 12:00:00,10.39,10.42,10.39,10.42,124176.0,9.9404,9.9691,9.9404,9.9691,124176.0
2016-04-05 12:05:00,10.41,10.42,10.41,10.41,56784.0,9.9596,9.9691,9.9596,9.9596,56784.0
2016-04-05 12:10:00,10.41,10.41,10.4,10.4,23388.0,9.9596,9.9596,9.95,9.95,23388.0
2016-04-05 12:15:00,10.39,10.39,10.33,10.35,184248.0,9.9404,9.9404,9.883,9.9022,184248.0
2016-04-05 12:20:00,10.34,10.36,10.33,10.35,266910.0,9.8926,9.9117,9.883,9.9022,266910.0
2016-04-05 12:25:00,10.35,10.36,10.35,10.36,173190.0,9.9022,9.9117,9.9022,9.9117,173190.0
2016-04-05 12:30:00,10.35,10.37,10.35,10.36,103302.0,9.9022,9.9213,9.9022,9.9117,103302.0
2016-04-05 12:35:00,10.36,10.39,10.35,10.38,154938.0,9.9117,9.9404,9.9022,9.9309,154938.0
2016-04-05 12:40:00,10.38,10.39,10.37,10.37,61098.0,9.9309,9.9404,9.9213,9.9213,61098.0
2016-04-05 12:45:00,10.37,10.38,10.35,10.36,131436.0,9.9213,9.9309,9.9022,9.9117,131436.0
2016-04-05 12:50:00,10.36,10.36,10.34,10.35,59604.0,9.9117,9.9117,9.8926,9.9022,59604.0
2016-04-05 12:55:00,10.34,10.36,10.34,10.35,1595256.0,9.8926,9.9117,9.8926,9.9022,1595256.0
2016-04-05 13:00:00,10.35,10.35,10.33,10.35,107058.0,9.9022,9.9022,9.883,9.9022,107058.0
2016-04-05 13:05:00,10.35,10.35,10.32,10.32,253530.0,9.9022,9.9022,9.8735,9.8735,253530.0
2016-04-05 13:10:00,10.32,10.37,10.32,10.36,112866.0,9.8735,9.9213,9.8735,9.9117,112866.0
2016-04-05 13:15:00,10.37,10.37,10.35,10.35,90300.0,9.9213,9.9213,9.9022,9.9022,90300.0
2016-04-05 13:20:00,10.35,10.38,10.34,10.37,157104.0,9.9022,9.9309,9.8926,9.9213,157104.0
2016-04-05 13:25:00,10.38,10.39,10.37,10.39,67170.0,9.9309,9.9404,9.9213,9.9404,67170.0
2016-04-05 13:30:00,10.4,10.4,10.38,10.38,80730.0,9.95,9.95,9.9309,9.9309,80730.0
2016-04-05 13:35:00,10.38,10.39,10.36,10.37,128304.0,9.9309,9.9404,9.9117,9.9213,128304.0
2016-04-05 13:40:00,10.37,10.37,10.36,10.37,19200.0,9.9213,9.9213,9.9117,9.9213,19200.0
2016-04-05 13:45:00,10.36,10.37,10.35,10.36,51108.0,9.9117,9.9213,9.9022,9.9117,51108.0
2016-04-05 13:50:00,10.36,10.42,10.36,10.4,115554.0,9.9117,9.9691,9.9117,9.95,115554.0
2016-04-05 13:55:00,10.4,10.4,10.39,10.39,54678.0,9.95,9.95,9.9404,9.9404,54678.0
2016-04-05 14:00:00,10.38,10.39,10.38,10.39,47274.0,9.9309,9.9404,9.9309,9.9404,47274.0
2016-04-05 14:05:00,10.38,10.39,10.38,10.38,43524.0,9.9309,9.9404,9.9309,9.9309,43524.0
2016-04-05 14:10:00,10.39,10.39,10.38,10.38,31776.0,9.9404,9.9404,9.9309,9.9309,31776.0
2016-04-05 14:15:00,10.38,10.4,10.38,10.4,89736.0,9.9309,9.95,9.9309,9.95,89736.0
2016-04-05 14:20:00,10.4,10.41,10.39,10.39,156936.0,9.95,9.9596,9.9404,9.9404,156936.0
2016-04-05 14:25:00,10.39,10.42,10.39,10.42,197232.0,9.9404,9.9691,9.9404,9.9691,197232.0
2016-04-05 14:30:00,10.42,10.44,10.42,10.44,62526.0,9.9691,9.9883,9.9691,9.9883,62526.0
2016-04-05 14:35:00,10.43,10.44,10.43,10.44,100218.0,9.9787,9.9883,9.9787,9.9883,100218.0
2016-04-05 14:40:00,10.43,10.44,10.43,10.43,120276.0,9.9787,9.9883,9.9787,9.9787,120276.0
2016-04-05 14:45:00,10.43,10.44,10.43,10.43,47280.0,9.9787,9.9883,9.9787,9.9787,47280.0
2016-04-05 14:50:00,10.43,10.46,10.43,10.45,118386.0,9.9787,10.0074,9.9787,9.9978,118386.0
2016-04-05 14:55:00,10.45,10.46,10.44,10.44,152424.0,9.9978,10.0074,9.9883,9.9883,152424.0
2016-04-05 15:00:00,10.45,10.45,10.43,10.43,88788.0,9.9978,9.9978,9.9787,9.9787,88788.0
2016-04-05 15:05:00,10.43,10.43,10.39,10.4,262734.0,9.9787,9.9787,9.9404,9.95,262734.0
2016-04-05 15:10:00,10.4,10.4,10.38,10.4,142272.0,9.95,9.95,9.9309,9.95,142272.0
2016-04-05 15:15:00,10.4,10.4,10.39,10.4,75948.0,9.95,9.95,9.9404,9.95,75948.0
2016-04-05 15:20:00,10.4,10.42,10.37,10.38,160974.0,9.95,9.9691,9.9213,9.9309,160974.0
2016-04-05 15:25:00,10.37,10.39,10.37,10.38,107832.0,9.9213,9.9404,9.9213,9.9309,107832.0
2016-04-05 15:30:00,10.38,10.4,10.36,10.38,194604.0,9.9309,9.95,9.9117,9.9309,194604.0
2016-04-05 15:35:00,10.38,10.38,10.36,10.36,172104.0,9.9309,9.9309,9.9117,9.9117,172104.0
2016-04-05 15:40:00,10.36,10.36,10.35,10.35,216936.0,9.9117,9.9117,9.9022,9.9022,216936.0
2016-04-05 15:45:00,10.35,10.37,10.35,10.36,342390.0,9.9022,9.9213,9.9022,9.9117,342390.0
2016-04-05 15:50:00,10.36,10.37,10.32,10.32,458034.0,9.9117,9.9213,9.8735,9.8735,458034.0
2016-04-05 15:55:00,10.32,10.33,10.29,10.33,2217006.0,9.8735,9.883,9.8448,9.883,2217006.0
2016-04-06 09:30:00,10.35,10.39,10.35,10.39,504576.0,9.9022,9.9404,9.9022,9.9404,504576.0
2016-04-06 09:35:00,10.39,10.4,10.32,10.33,244134.0,9.9404,9.95,9.8735,9.883,244134.0
2016-04-06 09:40:00,10.33,10.34,10.31,10.32,116100.0,9.883,9.8926,9.8639,9.8735,116100.0
2016-04-06 09:45:00,10.32,10.34,10.3,10.33,189990.0,9.8735,9.8926,9.8543,9.883,189990.0
2016-04-06 09:50:00,10.33,10.37,10.33,10.35,219024.0,9.883,9.9213,9.883,9.9022,219024.0
2016-04-06 09:55:00,10.35,10.36,10.33,10.36,88962.0,9.9022,9.9117,9.883,9.9117,88962.0
2016-04-06 10:00:00,10.36,10.39,10.34,10.38,176130.0,9.9117,9.9404,9.8926,9.9309,176130.0
2016-04-06 10:05:00,10.38,10.39,10.37,10.38,122550.0,9.9309,9.9404,9.9213,9.9309,122550.0
2016-04-06 10:10:00,10.38,10.38,10.34,10.35,161094.0,9.9309,9.9309,9.8926,9.9022,161094.0
2016-04-06 10:15:00,10.36,10.36,10.33,10.33,130824.0,9.9117,9.9117,9.883,9.883,130824.0
2016-04-06 10:20:00,10.32,10.34,10.32,10.34,123876.0,9.8735,9.8926,9.8735,9.8926,123876.0
2016-04-06 10:25:00,10.33,10.35,10.32,10.34,218880.0,9.883,9.9022,9.8735,9.8926,218880.0
2016-04-06 10:30:00,10.34,10.38,10.31,10.36,582726.0,9.8926,9.9309,9.8639,9.9117,582726.0
2016-04-06 10:35:00,10.37,10.39,10.34,10.36,126360.0,9.9213,9.9404,9.8926,9.9117,126360.0
2016-04-06 10:40:00,10.36,10.43,10.36,10.41,473376.0,9.9117,9.9787,9.9117,9.9596,473376.0
2016-04-06 10:45:00,10.41,10.44,10.41,10.44,203772.0,9.9596,9.9883,9.9596,9.9883,203772.0
2016-04-06 10:50:00,10.44,10.44,10.42,10.42,209346.0,9.9883,9.9883,9.9691,9.9691,209346.0
2016-04-06 10:55:00,10.44,10.48,10.43,10.48,344916.0,9.9883,10.0265,9.9787,10.0265,344916.0
2016-04-06 11:00:00,10.48,10.49,10.47,10.48,728094.0,10.0265,10.0361,10.017,10.0265,728094.0
2016-04-06 11:05:00,10.49,10.51,10.49,10.5,435594.0,10.0361,10.0552,10.0361,10.0457,435594.0
2016-04-06 11:10:00,10.5,10.5,10.48,10.49,143082.0,10.0457,10.0457,10.0265,10.0361,143082.0
2016-04-06 11:15:00,10.5,10.51,10.48,10.48,99138.0,10.0457,10.0552,10.0265,10.0265,99138.0
2016-04-06 11:20:00,10.48,10.5,10.48,10.49,62244.0,10.0265,10.0457,10.0265,10.0361,62244.0
2016-04-06 11:25:00,10.49,10.52,10.49,10.52,147534.0,10.0361,10.0648,10.0361,10.0648,147534.0
2016-04-06 11:30:00,10.52,10.54,10.52,10.52,543078.0,10.0648,10.0839,10.0648,10.0648,543078.0
2016-04-06 11:35:00,10.53,10.53,10.51,10.51,1063428.0,10.0744,10.0744,10.0552,10.0552,1063428.0
2016-04-06 11:40:00,10.51,10.54,10.51,10.53,440202.0,10.0552,10.0839,10.0552,10.0744,440202.0
2016-04-06 11:45:00,10.53,10.55,10.53,10.54,160398.0,10.0744,10.0935,10.0744,10.0839,160398.0
2016-04-06 11:50:00,10.54,10.55,10.53,10.54,113526.0,10.0839,10.0935,10.0744,10.0839,113526.0
2016-04-06 11:55:00,10.54,10.55,10.54,10.54,100338.0,10.0839,10.0935,10.0839,10.0839,100338.0
2016-04-06 12:00:00,10.54,10.55,10.53,10.53,89400.0,10.0839,10.0935,10.0744,10.0744,89400.0
2016-04-06 12:05:00,10.53,10.54,10.52,10.52,281208.0,10.0744,10.0839,10.0648,10.0648,281208.0
2016-04-06 12:10:00,10.52,10.52,10.51,10.52,200322.0,10.0648,10.0648,10.0552,10.0648,200322.0
2016-04-06 12:15:00,10.52,10.52,10.51,10.52,87996.0,10.0648,10.0648,10.0552,10.0648,87996.0
2016-04-06 12:20:00,10.52,10.53,10.52,10.53,73134.0,10.0648,10.0744,10.0648,10.0744,73134.0
2016-04-06 12:25:00,10.52,10.53,10.52,10.53,43200.0,10.0648,10.0744,10.0648,10.0744,43200.0
2016-04-06 12:30:00,10.53,10.54,10.53,10.53,79590.0,10.0744,10.0839,10.0744,10.0744,79590.0
2016-04-06 12:35:00,10.54,10.54,10.53,10.53,87900.0,10.0839,10.0839,10.0744,10.0744,87900.0
2016-04-06 12:40:00,10.53,10.54,10.53,10.54,65370.0,10.0744,10.0839,10.0744,10.0839,65370.0
2016-04-06 12:45:00,10.54,10.55,10.53,10.54,71988.0,10.0839,10.0935,10.0744,10.0839,71988.0
2016-04-06 12:50:00,10.54,10.55,10.54,10.54,114984.0,10.0839,10.0935,10.0839,10.0839,114984.0
2016-04-06 12:55:00,10.54,10.55,10.53,10.53,245040.0,10.0839,10.0935,10.0744,10.0744,245040.0
2016-04-06 13:00:00,10.53,10.54,10.53,10.54,88056.0,10.0744,10.0839,10.0744,10.0839,88056.0
2016-04-06 13:05:00,10.54,10.56,10.54,10.56,483270.0,10.0839,10.1031,10.0839,10.1031,483270.0
2016-04-06 13:10:00,10.56,10.59,10.56,10.58,230490.0,10.1031,10.1318,10.1031,10.1222,230490.0
2016-04-06 13:15:00,10.58,10.58,10.56,10.56,23526.0,10.1222,10.1222,10.1031,10.1031,23526.0
2016-04-06 13:20:00,10.57,10.58,10.57,10.58,191730.0,10.1126,10.1222,10.1126,10.1222,191730.0
2016-04-06 13:25:00,10.57,10.57,10.56,10.56,62136.0,10.1126,10.1126,10.1031,10.1031,62136.0
2016-04-06 13:30:00,10.56,10.57,10.56,10.56,82878.0,10.1031,10.1126,10.1031,10.1031,82878.0
2016-04-06 13:35:00,10.57,10.58,10.57,10.57,74070.0,10.1126,10.1222,10.1126,10.1126,74070.0
2016-04-06 13:40:00,10.57,10.58,10.57,10.58,47448.0,10.1126,10.1222,10.1126,10.1222,47448.0
2016-04-06 13:45:00,10.58,10.59,10.57,10.58,378648.0,10.1222,10.1318,10.1126,10.1222,378648.0
2016-04-06 13:50:00,10.58,10.58,10.57,10.57,15540.0,10.1222,10.1222,10.1126,10.1126,15540.0
2016-04-06 13:55:00,10.57,10.57,10.54,10.55,175692.0,10.1126,10.1126,10.0839,10.0935,175692.0
2016-04-06 14:00:00,10.55,10.55,10.51,10.53,569934.0,10.0935,10.0935,10.0552,10.0744,569934.0
2016-04-06 14:05:00,10.53,10.56,10.51,10.52,140316.0,10.0744,10.1031,10.0552,10.0648,140316.0
2016-04-06 14:10:00,10.52,10.52,10.49,10.5,347016.0,10.0648,10.0648,10.0361,10.0457,347016.0
2016-04-06 14:15:00,10.49,10.53,10.49,10.53,114576.0,10.0361,10.0744,10.0361,10.0744,114576.0
2016-04-06 14:20:00,10.53,10.55,10.51,10.51,106476.0,10.0744,10.0935,10.0552,10.0552,106476.0
2016-04-06 14:25:00,10.51,10.52,10.49,10.51,127152.0,10.0552,10.0648,10.0361,10.0552,127152.0
2016-04-06 14:30:00,10.51,10.53,10.49,10.5,128142.0,10.0552,10.0744,10.0361,10.0457,128142.0
2016-04-06 14:35:00,10.49,10.5,10.46,10.47,155532.0,10.0361,10.0457,10.0074,10.017,155532.0
2016-04-06 14:40:00,10.47,10.49,10.47,10.48,72270.0,10.017,10.0361,10.017,10.0265,72270.0
2016-04-06 14:45:00,10.48,10.5,10.47,10.49,86070.0,10.0265,10.0457,10.017,10.0361,86070.0
2016-04-06 14:50:00,10.5,10.51,10.49,10.49,112554.0,10.0457,10.0552,10.0361,10.0361,112554.0
2016-04-06 14:55:00,10.51,10.56,10.51,10.55,385284.0,10.0552,10.1031,10.0552,10.0935,385284.0
2016-04-06 15:00:00,10.55,10.61,10.54,10.6,396036.0,10.0935,10.1509,10.0839,10.1413,396036.0
2016-04-06 15:05:00,10.6,10.62,10.59,10.61,382998.0,10.1413,10.1605,10.1318,10.1509,382998.0
2016-04-06 15:10:00,10.62,10.63,10.59,10.6,286926.0,10.1605,10.17,10.1318,10.1413,286926.0
2016-04-06 15:15:00,10.6,10.63,10.6,10.63,185220.0,10.1413,10.17,10.1413,10.17,185220.0
2016-04-06 15:20:00,10.63,10.63,10.61,10.62,92586.0,10.17,10.17,10.1509,10.1605,92586.0
2016-04-06 15:25:00,10.62,10.62,10.61,10.62,162420.0,10.1605,10.1605,10.1509,10.1605,162420.0
2016-04-06 15:30:00,10.62,10.63,10.62,10.62,117060.0,10.1605,10.17,10.1605,10.1605,117060.0
2016-04-06 15:35:00,10.63,10.63,10.6,10.61,146490.0,10.17,10.17,10.1413,10.1509,146490.0
2016-04-06 15:40:00,10.61,10.64,10.61,10.63,180636.0,10.1509,10.1796,10.1509,10.17,180636.0
2016-04-06 15:45:00,10.64,10.65,10.63,10.65,243678.0,10.1796,10.1892,10.17,10.1892,243678.0
2016-04-06 15:50:00,10.65,10.66,10.64,10.66,223398.0,10.1892,10.1987,10.1796,10.1987,223398.0
2016-04-06 15:55:00,10.66,10.68,10.66,10.67,889368.0,10.1987,10.2179,10.1987,10.2083,889368.0
2016-04-07 09:30:00,10.46,10.5,10.45,10.49,656388.0,10.0074,10.0457,9.9978,10.0361,656388.0
2016-04-07 09:35:00,10.48,10.51,10.48,10.5,139554.0,10.0265,10.0552,10.0265,10.0457,139554.0
2016-04-07 09:40:00,10.5,10.52,10.48,10.51,170352.0,10.0457,10.0648,10.0265,10.0552,170352.0
2016-04-07 09:45:00,10.51,10.51,10.45,10.45,327414.0,10.0552,10.0552,9.9978,9.9978,327414.0
2016-04-07 09:50:00,10.46,10.49,10.45,10.47,135510.0,10.0074,10.0361,9.9978,10.017,135510.0
2016-04-07 09:55:00,10.47,10.5,10.47,10.49,126204.0,10.017,10.0457,10.017,10.0361,126204.0
2016-04-07 10:00:00,10.5,10.51,10.46,10.49,496050.0,10.0457,10.0552,10.0074,10.0361,496050.0
2016-04-07 10:05:00,10.5,10.53,10.5,10.51,248154.0,10.0457,10.0744,10.0457,10.0552,248154.0
2016-04-07 10:10:00,10.51,10.51,10.45,10.45,437670.0,10.0552,10.0552,9.9978,9.9978,437670.0
2016-04-07 10:15:00,10.45,10.45,10.4,10.41,750726.0,9.9978,9.9978,9.95,9.9596,750726.0
2016-04-07 10:20:00,10.41,10.42,10.4,10.42,291162.0,9.9596,9.9691,9.95,9.9691,291162.0
2016-04-07 10:25:00,10.42,10.43,10.37,10.38,1978044.0,9.9691,9.9787,9.9213,9.9309,1978044.0
2016-04-07 10:30:00,10.37,10.4,10.37,10.39,175644.0,9.9213,9.95,9.9213,9.9404,175644.0
2016-04-07 10:35:00,10.38,10.41,10.38,10.4,205164.0,9.9309,9.9596,9.9309,9.95,205164.0
2016-04-07 10:40:00,10.39,10.39,10.37,10.38,300636.0,9.9404,9.9404,9.9213,9.9309,300636.0
2016-04-07 10:45:00,10.37,10.41,10.36,10.4,250782.0,9.9213,9.9596,9.9117,9.95,250782.0
2016-04-07 10:50:00,10.4,10.42,10.39,10.41,218262.0,9.95,9.9691,9.9404,9.9596,218262.0
2016-04-07 10:55:00,10.41,10.41,10.39,10.39,311532.0,9.9596,9.9596,9.9404,9.9404,311532.0
2016-04-07 11:00:00,10.39,10.4,10.35,10.36,240096.0,9.9404,9.95,9.9022,9.9117,240096.0
2016-04-07 11:05:00,10.35,10.36,10.33,10.34,270852.0,9.9022,9.9117,9.883,9.8926,270852.0
2016-04-07 11:10:00,10.34,10.36,10.34,10.36,346746.0,9.8926,9.9117,9.8926,9.9117,346746.0
2016-04-07 11:15:00,10.37,10.38,10.36,10.37,112152.0,9.9213,9.9309,9.9117,9.9213,112152.0
2016-04-07 11:20:00,10.36,10.36,10.33,10.34,155640.0,9.9117,9.9117,9.883,9.8926,155640.0
2016-04-07 11:25:00,10.34,10.36,10.32,10.36,108660.0,9.8926,9.9117,9.8735,9.9117,108660.0
2016-04-07 11:30:00,10.36,10.38,10.36,10.37,97212.0,9.9117,9.9309,9.9117,9.9213,97212.0
2016-04-07 11:35:00,10.38,10.39,10.37,10.38,85542.0,9.9309,9.9404,9.9213,9.9309,85542.0
2016-04-07 11:40:00,10.37,10.39,10.36,10.39,173862.0,9.9213,9.9404,9.9117,9.9404,173862.0
2016-04-07 11:45:00,10.39,10.4,10.38,10.39,196836.0,9.9404,9.95,9.9309,9.9404,196836.0
2016-04-07 11:50:00,10.4,10.4,10.38,10.39,83484.0,9.95,9.95,9.9309,9.9404,83484.0
2016-04-07 11:55:00,10.38,10.39,10.37,10.37,68112.0,9.9309,9.9404,9.9213,9.9213,68112.0
2016-04-07 12:00:00,10.37,10.38,10.36,10.36,82356.0,9.9213,9.9309,9.9117,9.9117,82356.0
2016-04-07 12:05:00,10.36,10.38,10.35,10.37,104850.0,9.9117,9.9309,9.9022,9.9213,104850.0
2016-04-07 12:10:00,10.36,10.38,10.36,10.37,105084.0,9.9117,9.9309,9.9117,9.9213,105084.0
2016-04-07 12:15:00,10.37,10.37,10.31,10.33,235092.0,9.9213,9.9213,9.8639,9.883,235092.0
2016-04-07 12:20:00,10.32,10.33,10.32,10.32,111978.0,9.8735,9.883,9.8735,9.8735,111978.0
2016-04-07 12:25:00,10.32,10.33,10.3,10.33,124608.0,9.8735,9.883,9.8543,9.883,124608.0
2016-04-07 12:30:00,10.33,10.33,10.31,10.31,75342.0,9.883,9.883,9.8639,9.8639,75342.0
2016-04-07 12:35:00,10.31,10.34,10.3,10.34,139272.0,9.8639,9.8926,9.8543,9.8926,139272.0
2016-04-07 12:40:00,10.34,10.34,10.31,10.32,149268.0,9.8926,9.8926,9.8639,9.8735,149268.0
2016-04-07 12:45:00,10.31,10.34,10.31,10.34,49674.0,9.8639,9.8926,9.8639,9.8926,49674.0
2016-04-07 12:50:00,10.34,10.34,10.33,10.33,35700.0,9.8926,9.8926,9.883,9.883,35700.0
2016-04-07 12:55:00,10.33,10.37,10.33,10.36,162564.0,9.883,9.9213,9.883,9.9117,162564.0
2016-04-07 13:00:00,10.36,10.37,10.35,10.36,23550.0,9.9117,9.9213,9.9022,9.9117,23550.0
2016-04-07 13:05:00,10.36,10.38,10.36,10.38,58248.0,9.9117,9.9309,9.9117,9.9309,58248.0
2016-04-07 13:10:00,10.38,10.4,10.37,10.4,157818.0,9.9309,9.95,9.9213,9.95,157818.0
2016-04-07 13:15:00,10.4,10.41,10.38,10.39,431808.0,9.95,9.9596,9.9309,9.9404,431808.0
2016-04-07 13:20:00,10.39,10.39,10.38,10.38,24600.0,9.9404,9.9404,9.9309,9.9309,24600.0
2016-04-07 13:25:00,10.38,10.38,10.37,10.37,58392.0,9.9309,9.9309,9.9213,9.9213,58392.0
2016-04-07 13:30:00,10.38,10.39,10.36,10.36,200550.0,9.9309,9.9404,9.9117,9.9117,200550.0
2016-04-07 13:35:00,10.36,10.37,10.35,10.37,106524.0,9.9117,9.9213,9.9022,9.9213,106524.0
2016-04-07 13:40:00,10.37,10.38,10.37,10.37,44040.0,9.9213,9.9309,9.9213,9.9213,44040.0
2016-04-07 13:45:00,10.36,10.36,10.3,10.31,403134.0,9.9117,9.9117,9.8543,9.8639,403134.0
2016-04-07 13:50:00,10.31,10.31,10.26,10.26,1536174.0,9.8639,9.8639,9.8161,9.8161,1536174.0
2016-04-07 13:55:00,10.26,10.28,10.26,10.27,204318.0,9.8161,9.8352,9.8161,9.8256,204318.0
2016-04-07 14:00:00,10.26,10.26,10.24,10.24,367056.0,9.8161,9.8161,9.7969,9.7969,367056.0
2016-04-07 14:05:00,10.24,10.24,10.2,10.21,342888.0,9.7969,9.7969,9.7586,9.7682,342888.0
2016-04-07 14:10:00,10.2,10.22,10.19,10.21,296640.0,9.7586,9.7778,9.7491,9.7682,296640.0
2016-04-07 14:15:00,10.21,10.21,10.17,10.17,574968.0,9.7682,9.7682,9.7299,9.7299,574968.0
2016-04-07 14:20:00,10.18,10.2,10.17,10.2,159906.0,9.7395,9.7586,9.7299,9.7586,159906.0
2016-04-07 14:25:00,10.2,10.22,10.18,10.22,105666.0,9.7586,9.7778,9.7395,9.7778,105666.0
2016-04-07 14:30:00,10.22,10.23,10.21,10.23,137868.0,9.7778,9.7874,9.7682,9.7874,137868.0
2016-04-07 14:35:00,10.23,10.25,10.22,10.24,200064.0,9.7874,9.8065,9.7778,9.7969,200064.0
2016-04-07 14:40:00,10.24,10.24,10.19,10.2,456996.0,9.7969,9.7969,9.7491,9.7586,456996.0
2016-04-07 14:45:00,10.2,10.2,10.16,10.17,349692.0,9.7586,9.7586,9.7204,9.7299,349692.0
2016-04-07 14:50:00,10.17,10.19,10.16,10.19,2146758.0,9.7299,9.7491,9.7204,9.7491,2146758.0
2016-04-07 14:55:00,10.19,10.19,10.16,10.16,182286.0,9.7491,9.7491,9.7204,9.7204,182286.0
2016-04-07 15:00:00,10.16,10.18,10.15,10.17,205074.0,9.7204,9.7395,9.7108,9.7299,205074.0
2016-04-07 15:05:00,10.17,10.24,10.17,10.24,330060.0,9.7299,9.7969,9.7299,9.7969,330060.0
2016-04-07 15:10:00,10.24,10.26,10.23,10.26,183162.0,9.7969,9.8161,9.7874,9.8161,183162.0
2016-04-07 15:15:00,10.25,10.25,10.22,10.22,115182.0,9.8065,9.8065,9.7778,9.7778,115182.0
2016-04-07 15:20:00,10.22,10.25,10.22,10.25,123600.0,9.7778,9.8065,9.7778,9.8065,123600.0
2016-04-07 15:25:00,10.26,10.26,10.24,10.26,58764.0,9.8161,9.8161,9.7969,9.8161,58764.0
2016-04-07 15:30:00,10.25,10.29,10.24,10.28,2008062.0,9.8065,9.8448,9.7969,9.8352,2008062.0
2016-04-07 15:35:00,10.28,10.28,10.22,10.24,253398.0,9.8352,9.8352,9.7778,9.7969,253398.0
2016-04-07 15:40:00,10.24,10.25,10.23,10.25,118740.0,9.7969,9.8065,9.7874,9.8065,118740.0
2016-04-07 15:45:00,10.25,10.29,10.25,10.28,300816.0,9.8065,9.8448,9.8065,9.8352,300816.0
2016-04-07 15:50:00,10.28,10.28,10.24,10.27,280308.0,9.8352,9.8352,9.7969,9.8256,280308.0
2016-04-07 15:55:00,10.27,10.3,10.24,10.29,1327458.0,9.8256,9.8543,9.7969,9.8448,1327458.0
2016-04-08 09:30:00,10.49,10.5,10.47,10.47,674724.0,10.0361,10.0457,10.017,10.017,674724.0
2016-04-08 09:35:00,10.47,10.48,10.45,10.47,243498.0,10.017,10.0265,9.9978,10.017,243498.0
2016-04-08 09:40:00,10.47,10.49,10.46,10.49,184842.0,10.017,10.0361,10.0074,10.0361,184842.0
2016-04-08 09:45:00,10.49,10.5,10.46,10.48,282732.0,10.0361,10.0457,10.0074,10.0265,282732.0
2016-04-08 09:50:00,10.48,10.51,10.48,10.49,579582.0,10.0265,10.0552,10.0265,10.0361,579582.0
2016-04-08 09:55:00,10.49,10.53,10.48,10.53,223056.0,10.0361,10.0744,10.0265,10.0744,223056.0
2016-04-08 10:00:00,10.53,10.55,10.52,10.54,302682.0,10.0744,10.0935,10.0648,10.0839,302682.0
2016-04-08 10:05:00,10.54,10.56,10.54,10.55,288672.0,10.0839,10.1031,10.0839,10.0935,288672.0
2016-04-08 10:10:00,10.56,10.56,10.54,10.55,188538.0,10.1031,10.1031,10.0839,10.0935,188538.0
2016-04-08 10:15:00,10.56,10.57,10.54,10.55,298020.0,10.1031,10.1126,10.0839,10.0935,298020.0
2016-04-08 10:20:00,10.55,10.55,10.52,10.52,156492.0,10.0935,10.0935,10.0648,10.0648,156492.0
2016-04-08 10:25:00,10.52,10.53,10.51,10.52,113028.0,10.0648,10.0744,10.0552,10.0648,113028.0
2016-04-08 10:30:00,10.53,10.54,10.5,10.51,135366.0,10.0744,10.0839,10.0457,10.0552,135366.0
2016-04-08 10:35:00,10.51,10.53,10.51,10.51,112224.0,10.0552,10.0744,10.0552,10.0552,112224.0
2016-04-08 10:40:00,10.51,10.54,10.51,10.52,107076.0,10.0552,10.0839,10.0552,10.0648,107076.0
2016-04-08 10:45:00,10.52,10.54,10.52,10.52,42918.0,10.0648,10.0839,10.0648,10.0648,42918.0
2016-04-08 10:50:00,10.53,10.53,10.49,10.49,195522.0,10.0744,10.0744,10.0361,10.0361,195522.0
2016-04-08 10:55:00,10.49,10.49,10.47,10.48,174678.0,10.0361,10.0361,10.017,10.0265,174678.0
2016-04-08 11:00:00,10.48,10.5,10.47,10.5,65412.0,10.0265,10.0457,10.017,10.0457,65412.0
2016-04-08 11:05:00,10.49,10.52,10.49,10.51,158016.0,10.0361,10.0648,10.0361,10.0552,158016.0
2016-04-08 11:10:00,10.51,10.52,10.46,10.46,172464.0,10.0552,10.0648,10.0074,10.0074,172464.0
2016-04-08 11:15:00,10.46,10.47,10.46,10.46,134142.0,10.0074,10.017,10.0074,10.0074,134142.0
2016-04-08 11:20:00,10.47,10.48,10.46,10.46,34146.0,10.017,10.0265,10.0074,10.0074,34146.0
2016-04-08 11:25:00,10.46,10.47,10.45,10.47,209700.0,10.0074,10.017,9.9978,10.017,209700.0
2016-04-08 11:30:00,10.47,10.47,10.41,10.43,251034.0,10.017,10.017,9.9596,9.9787,251034.0
2016-04-08 11:35:00,10.43,10.43,10.38,10.38,370722.0,9.9787,9.9787,9.9309,9.9309,370722.0
2016-04-08 11:40:00,10.38,10.4,10.38,10.39,138696.0,9.9309,9.95,9.9309,9.9404,138696.0
2016-04-08 11:45:00,10.39,10.4,10.37,10.38,266118.0,9.9404,9.95,9.9213,9.9309,266118.0
2016-04-08 11:50:00,10.37,10.38,10.36,10.38,215154.0,9.9213,9.9309,9.9117,9.9309,215154.0
2016-04-08 11:55:00,10.39,10.41,10.39,10.4,181500.0,9.9404,9.9596,9.9404,9.95,181500.0
2016-04-08 12:00:00,10.4,10.42,10.39,10.39,197508.0,9.95,9.9691,9.9404,9.9404,197508.0
2016-04-08 12:05:00,10.39,10.41,10.38,10.4,47106.0,9.9404,9.9596,9.9309,9.95,47106.0
2016-04-08 12:10:00,10.41,10.42,10.4,10.41,219978.0,9.9596,9.9691,9.95,9.9596,219978.0
2016-04-08 12:15:00,10.41,10.41,10.37,10.38,220146.0,9.9596,9.9596,9.9213,9.9309,220146.0
2016-04-08 12:20:00,10.38,10.4,10.38,10.39,86400.0,9.9309,9.95,9.9309,9.9404,86400.0
2016-04-08 12:25:00,10.38,10.38,10.36,10.36,119094.0,9.9309,9.9309,9.9117,9.9117,119094.0
2016-04-08 12:30:00,10.36,10.38,10.34,10.38,199620.0,9.9117,9.9309,9.8926,9.9309,199620.0
2016-04-08 12:35:00,10.38,10.39,10.37,10.39,111606.0,9.9309,9.9404,9.9213,9.9404,111606.0
2016-04-08 12:40:00,10.39,10.4,10.38,10.4,354210.0,9.9404,9.95,9.9309,9.95,354210.0
2016-04-08 12:45:00,10.4,10.4,10.38,10.4,200886.0,9.95,9.95,9.9309,9.95,200886.0
2016-04-08 12:50:00,10.41,10.41,10.4,10.41,64218.0,9.9596,9.9596,9.95,9.9596,64218.0
2016-04-08 12:55:00,10.4,10.4,10.4,10.4,14760.0,9.95,9.95,9.95,9.95,14760.0
2016-04-08 13:00:00,10.4,10.4,10.37,10.39,83976.0,9.95,9.95,9.9213,9.9404,83976.0
2016-04-08 13:05:00,10.38,10.38,10.37,10.37,48516.0,9.9309,9.9309,9.9213,9.9213,48516.0
2016-04-08 13:10:00,10.37,10.38,10.36,10.38,35604.0,9.9213,9.9309,9.9117,9.9309,35604.0
2016-04-08 13:15:00,10.38,10.38,10.34,10.34,273714.0,9.9309,9.9309,9.8926,9.8926,273714.0
2016-04-08 13:20:00,10.34,10.37,10.34,10.37,67650.0,9.8926,9.9213,9.8926,9.9213,67650.0
2016-04-08 13:25:00,10.35,10.35,10.33,10.35,139620.0,9.9022,9.9022,9.883,9.9022,139620.0
2016-04-08 13:30:00,10.35,10.38,10.34,10.37,41142.0,9.9022,9.9309,9.8926,9.9213,41142.0
2016-04-08 13:35:00,10.38,10.39,10.37,10.38,117426.0,9.9309,9.9404,9.9213,9.9309,117426.0
2016-04-08 13:40:00,10.38,10.39,10.38,10.38,48810.0,9.9309,9.9404,9.9309,9.9309,48810.0
2016-04-08 13:45:00,10.38,10.38,10.37,10.38,127500.0,9.9309,9.9309,9.9213,9.9309,127500.0
2016-04-08 13:50:00,10.37,10.41,10.37,10.41,336468.0,9.9213,9.9596,9.9213,9.9596,336468.0
2016-04-08 13:55:00,10.41,10.42,10.4,10.42,86646.0,9.9596,9.9691,9.95,9.9691,86646.0
2016-04-08 14:00:00,10.42,10.42,10.39,10.4,75642.0,9.9691,9.9691,9.9404,9.95,75642.0
2016-04-08 14:05:00,10.4,10.42,10.4,10.42,101244.0,9.95,9.9691,9.95,9.9691,101244.0
2016-04-08 14:10:00,10.42,10.45,10.42,10.44,134022.0,9.9691,9.9978,9.9691,9.9883,134022.0
2016-04-08 14:15:00,10.45,10.45,10.43,10.44,125094.0,9.9978,9.9978,9.9787,9.9883,125094.0
2016-04-08 14:20:00,10.43,10.44,10.42,10.42,209970.0,9.9787,9.9883,9.9691,9.9691,209970.0
2016-04-08 14:25:00,10.42,10.43,10.42,10.43,87012.0,9.9691,9.9787,9.9691,9.9787,87012.0
2016-04-08 14:30:00,10.43,10.43,10.4,10.4,38736.0,9.9787,9.9787,9.95,9.95,38736.0
2016-04-08 14:35:00,10.4,10.41,10.39,10.4,37770.0,9.95,9.9596,9.9404,9.95,37770.0
2016-04-08 14:40:00,10.4,10.41,10.38,10.38,99498.0,9.95,9.9596,9.9309,9.9309,99498.0
2016-04-08 14:45:00,10.38,10.39,10.38,10.38,117534.0,9.9309,9.9404,9.9309,9.9309,117534.0
2016-04-08 14:50:00,10.37,10.38,10.35,10.35,332916.0,9.9213,9.9309,9.9022,9.9022,332916.0
2016-04-08 14:55:00,10.35,10.36,10.33,10.36,141426.0,9.9022,9.9117,9.883,9.9117,141426.0
2016-04-08 15:00:00,10.35,10.37,10.34,10.35,95478.0,9.9022,9.9213,9.8926,9.9022,95478.0
2016-04-08 15:05:00,10.35,10.35,10.29,10.29,234570.0,9.9022,9.9022,9.8448,9.8448,234570.0
2016-04-08 15:10:00,10.3,10.32,10.29,10.32,54246.0,9.8543,9.8735,9.8448,9.8735,54246.0
2016-04-08 15:15:00,10.33,10.33,10.3,10.31,920760.0,9.883,9.883,9.8543,9.8639,920760.0
2016-04-08 15:20:00,10.31,10.33,10.3,10.33,106320.0,9.8639,9.883,9.8543,9.883,106320.0
2016-04-08 15:25:00,10.33,10.33,10.31,10.31,64398.0,9.883,9.883,9.8639,9.8639,64398.0
2016-04-08 15:30:00,10.31,10.32,10.27,10.28,158784.0,9.8639,9.8735,9.8256,9.8352,158784.0
2016-04-08 15:35:00,10.29,10.31,10.28,10.31,372504.0,9.8448,9.8639,9.8352,9.8639,372504.0
2016-04-08 15:40:00,10.31,10.31,10.29,10.31,256230.0,9.8639,9.8639,9.8448,9.8639,256230.0
2016-04-08 15:45:00,10.31,10.33,10.31,10.32,361986.0,9.8639,9.883,9.8639,9.8735,361986.0
2016-04-08 15:50:00,10.33,10.34,10.31,10.32,688086.0,9.883,9.8926,9.8639,9.8735,688086.0
2016-04-08 15:55:00,10.33,10.37,10.32,10.37,746112.0,9.883,9.9213,9.8735,9.9213,746112.0
2016-04-11 09:30:00,10.49,10.52,10.47,10.48,786354.0,10.0361,10.0648,10.017,10.0265,786354.0
2016-04-11 09:35:00,10.48,10.54,10.48,10.51,523068.0,10.0265,10.0839,10.0265,10.0552,523068.0
2016-04-11 09:40:00,10.52,10.54,10.49,10.5,295476.0,10.0648,10.0839,10.0361,10.0457,295476.0
2016-04-11 09:45:00,10.5,10.53,10.49,10.52,345888.0,10.0457,10.0744,10.0361,10.0648,345888.0
2016-04-11 09:50:00,10.53,10.56,10.51,10.54,290868.0,10.0744,10.1031,10.0552,10.0839,290868.0
2016-04-11 09:55:00,10.54,10.55,10.52,10.54,134430.0,10.0839,10.0935,10.0648,10.0839,134430.0
2016-04-11 10:00:00,10.55,10.56,10.54,10.54,269844.0,10.0935,10.1031,10.0839,10.0839,269844.0
2016-04-11 10:05:00,10.54,10.6,10.54,10.58,2092950.0,10.0839,10.1413,10.0839,10.1222,2092950.0
2016-04-11 10:10:00,10.59,10.6,10.58,10.59,126762.0,10.1318,10.1413,10.1222,10.1318,126762.0
2016-04-11 10:15:00,10.59,10.6,10.58,10.58,94290.0,10.1318,10.1413,10.1222,10.1222,94290.0
2016-04-11 10:20:00,10.57,10.57,10.56,10.56,82086.0,10.1126,10.1126,10.1031,10.1031,82086.0
2016-04-11 10:25:00,10.56,10.57,10.55,10.56,232794.0,10.1031,10.1126,10.0935,10.1031,232794.0
2016-04-11 10:30:00,10.56,10.57,10.55,10.56,84702.0,10.1031,10.1126,10.0935,10.1031,84702.0
2016-04-11 10:35:00,10.55,10.56,10.54,10.56,121398.0,10.0935,10.1031,10.0839,10.1031,121398.0
2016-04-11 10:40:00,10.55,10.55,10.48,10.49,426168.0,10.0935,10.0935,10.0265,10.0361,426168.0
2016-04-11 10:45:00,10.49,10.49,10.46,10.48,263280.0,10.0361,10.0361,10.0074,10.0265,263280.0
2016-04-11 10:50:00,10.48,10.49,10.47,10.48,145104.0,10.0265,10.0361,10.017,10.0265,145104.0
2016-04-11 10:55:00,10.49,10.49,10.44,10.44,513318.0,10.0361,10.0361,9.9883,9.9883,513318.0
2016-04-11 11:00:00,10.44,10.44,10.41,10.44,449058.0,9.9883,9.9883,9.9596,9.9883,449058.0
2016-04-11 11:05:00,10.44,10.45,10.44,10.45,66504.0,9.9883,9.9978,9.9883,9.9978,66504.0
2016-04-11 11:10:00,10.45,10.45,10.44,10.45,69876.0,9.9978,9.9978,9.9883,9.9978,69876.0
2016-04-11 11:15:00,10.45,10.45,10.43,10.45,352626.0,9.9978,9.9978,9.9787,9.9978,352626.0
2016-04-11 11:20:00,10.44,10.46,10.44,10.45,1788150.0,9.9883,10.0074,9.9883,9.9978,1788150.0
2016-04-11 11:25:00,10.45,10.48,10.43,10.46,212106.0,9.9978,10.0265,9.9787,10.0074,212106.0
2016-04-11 11:30:00,10.47,10.47,10.4,10.4,327132.0,10.017,10.017,9.95,9.95,327132.0
2016-04-11 11:35:00,10.39,10.42,10.39,10.41,206736.0,9.9404,9.9691,9.9404,9.9596,206736.0
2016-04-11 11:40:00,10.41,10.42,10.4,10.4,188112.0,9.9596,9.9691,9.95,9.95,188112.0
2016-04-11 11:45:00,10.4,10.42,10.39,10.42,113328.0,9.95,9.9691,9.9404,9.9691,113328.0
2016-04-11 11:50:00,10.42,10.42,10.4,10.41,103494.0,9.9691,9.9691,9.95,9.9596,103494.0
2016-04-11 11:55:00,10.41,10.44,10.41,10.44,225258.0,9.9596,9.9883,9.9596,9.9883,225258.0
2016-04-11 12:00:00,10.44,10.45,10.43,10.44,140280.0,9.9883,9.9978,9.9787,9.9883,140280.0
2016-04-11 12:05:00,10.44,10.44,10.42,10.43,56970.0,9.9883,9.9883,9.9691,9.9787,56970.0
2016-04-11 12:10:00,10.44,10.46,10.44,10.46,54150.0,9.9883,10.0074,9.9883,10.0074,54150.0
2016-04-11 12:15:00,10.47,10.48,10.46,10.47,347892.0,10.017,10.0265,10.0074,10.017,347892.0
2016-04-11 12:20:00,10.48,10.48,10.46,10.47,75354.0,10.0265,10.0265,10.0074,10.017,75354.0
2016-04-11 12:25:00,10.47,10.47,10.46,10.46,40116.0,10.017,10.017,10.0074,10.0074,40116.0
2016-04-11 12:30:00,10.46,10.46,10.44,10.44,35760.0,10.0074,10.0074,9.9883,9.9883,35760.0
2016-04-11 12:35:00,10.44,10.45,10.43,10.43,187914.0,9.9883,9.9978,9.9787,9.9787,187914.0
2016-04-11 12:40:00,10.43,10.45,10.42,10.45,64170.0,9.9787,9.9978,9.9691,9.9978,64170.0
2016-04-11 12:45:00,10.44,10.48,10.44,10.48,89568.0,9.9883,10.0265,9.9883,10.0265,89568.0
2016-04-11 12:50:00,10.48,10.5,10.48,10.49,249252.0,10.0265,10.0457,10.0265,10.0361,249252.0
2016-04-11 12:55:00,10.5,10.5,10.49,10.5,93858.0,10.0457,10.0457,10.0361,10.0457,93858.0
2016-04-11 13:00:00,10.5,10.5,10.49,10.49,14400.0,10.0457,10.0457,10.0361,10.0361,14400.0
2016-04-11 13:05:00,10.49,10.5,10.49,10.5,142494.0,10.0361,10.0457,10.0361,10.0457,142494.0
2016-04-11 13:10:00,10.5,10.52,10.5,10.52,178662.0,10.0457,10.0648,10.0457,10.0648,178662.0
2016-04-11 13:15:00,10.52,10.52,10.51,10.51,40542.0,10.0648,10.0648,10.0552,10.0552,40542.0
2016-04-11 13:20:00,10.51,10.51,10.49,10.49,56004.0,10.0552,10.0552,10.0361,10.0361,56004.0
2016-04-11 13:25:00,10.49,10.49,10.47,10.47,90492.0,10.0361,10.0361,10.017,10.017,90492.0
2016-04-11 13:30:00,10.47,10.48,10.47,10.47,91074.0,10.017,10.0265,10.017,10.017,91074.0
2016-04-11 13:35:00,10.47,10.49,10.45,10.45,289890.0,10.017,10.0361,9.9978,9.9978,289890.0
2016-04-11 13:40:00,10.45,10.46,10.43,10.46,211356.0,9.9978,10.0074,9.9787,10.0074,211356.0
2016-04-11 13:45:00,10.46,10.46,10.44,10.44,16392.0,10.0074,10.0074,9.9883,9.9883,16392.0
2016-04-11 13:50:00,10.46,10.46,10.44,10.44,35844.0,10.0074,10.0074,9.9883,9.9883,35844.0
2016-04-11 13:55:00,10.45,10.46,10.45,10.45,41202.0,9.9978,10.0074,9.9978,9.9978,41202.0
2016-04-11 14:00:00,10.45,10.48,10.43,10.43,100668.0,9.9978,10.0265,9.9787,9.9787,100668.0
2016-04-11 14:05:00,10.43,10.44,10.41,10.42,156228.0,9.9787,9.9883,9.9596,9.9691,156228.0
2016-04-11 14:10:00,10.42,10.44,10.42,10.43,90648.0,9.9691,9.9883,9.9691,9.9787,90648.0
2016-04-11 14:15:00,10.42,10.46,10.41,10.46,279048.0,9.9691,10.0074,9.9596,10.0074,279048.0
2016-04-11 14:20:00,10.46,10.46,10.44,10.45,85410.0,10.0074,10.0074,9.9883,9.9978,85410.0
2016-04-11 14:25:00,10.44,10.47,10.43,10.43,1549836.0,9.9883,10.017,9.9787,9.9787,1549836.0
2016-04-11 14:30:00,10.42,10.45,10.42,10.43,194898.0,9.9691,9.9978,9.9691,9.9787,194898.0
2016-04-11 14:35:00,10.42,10.48,10.42,10.48,254532.0,9.9691,10.0265,9.9691,10.0265,254532.0
2016-04-11 14:40:00,10.47,10.47,10.46,10.46,98022.0,10.017,10.017,10.0074,10.0074,98022.0
2016-04-11 14:45:00,10.45,10.48,10.44,10.47,208284.0,9.9978,10.0265,9.9883,10.017,208284.0
2016-04-11 14:50:00,10.46,10.49,10.44,10.49,285948.0,10.0074,10.0361,9.9883,10.0361,285948.0
2016-04-11 14:55:00,10.49,10.49,10.47,10.47,20430.0,10.0361,10.0361,10.017,10.017,20430.0
2016-04-11 15:00:00,10.48,10.48,10.43,10.44,257076.0,10.0265,10.0265,9.9787,9.9883,257076.0
2016-04-11 15:05:00,10.44,10.44,10.39,10.4,1464036.0,9.9883,9.9883,9.9404,9.95,1464036.0
2016-04-11 15:10:00,10.4,10.41,10.39,10.4,189888.0,9.95,9.9596,9.9404,9.95,189888.0
2016-04-11 15:15:00,10.4,10.4,10.38,10.39,98964.0,9.95,9.95,9.9309,9.9404,98964.0
2016-04-11 15:20:00,10.39,10.39,10.37,10.38,46116.0,9.9404,9.9404,9.9213,9.9309,46116.0
2016-04-11 15:25:00,10.38,10.4,10.34,10.35,255750.0,9.9309,9.95,9.8926,9.9022,255750.0
2016-04-11 15:30:00,10.35,10.36,10.33,10.33,154854.0,9.9022,9.9117,9.883,9.883,154854.0
2016-04-11 15:35:00,10.33,10.35,10.32,10.32,132744.0,9.883,9.9022,9.8735,9.8735,132744.0
2016-04-11 15:40:00,10.32,10.33,10.29,10.3,362166.0,9.8735,9.883,9.8448,9.8543,362166.0
2016-04-11 15:45:00,10.29,10.32,10.29,10.31,122028.0,9.8448,9.8735,9.8448,9.8639,122028.0
2016-04-11 15:50:00,10.31,10.32,10.29,10.32,515490.0,9.8639,9.8735,9.8448,9.8735,515490.0
2016-04-11 15:55:00,10.32,10.32,10.28,10.29,854550.0,9.8735,9.8735,9.8352,9.8448,854550.0
2016-04-12 09:30:00,10.33,10.36,10.3,10.31,655242.0,9.883,9.9117,9.8543,9.8639,655242.0
2016-04-12 09:35:00,10.3,10.36,10.3,10.34,202734.0,9.8543,9.9117,9.8543,9.8926,202734.0
2016-04-12 09:40:00,10.34,10.38,10.32,10.37,227820.0,9.8926,9.9309,9.8735,9.9213,227820.0
2016-04-12 09:45:00,10.36,10.4,10.36,10.38,430134.0,9.9117,9.95,9.9117,9.9309,430134.0
2016-04-12 09:50:00,10.39,10.39,10.37,10.37,146004.0,9.9404,9.9404,9.9213,9.9213,146004.0
2016-04-12 09:55:00,10.36,10.38,10.36,10.36,198186.0,9.9117,9.9309,9.9117,9.9117,198186.0
2016-04-12 10:00:00,10.37,10.38,10.35,10.37,79758.0,9.9213,9.9309,9.9022,9.9213,79758.0
2016-04-12 10:05:00,10.36,10.36,10.31,10.31,437160.0,9.9117,9.9117,9.8639,9.8639,437160.0
2016-04-12 10:10:00,10.3,10.31,10.28,10.28,83880.0,9.8543,9.8639,9.8352,9.8352,83880.0
2016-04-12 10:15:00,10.28,10.3,10.26,10.28,308076.0,9.8352,9.8543,9.8161,9.8352,308076.0
2016-04-12 10:20:00,10.28,10.28,10.25,10.25,339648.0,9.8352,9.8352,9.8065,9.8065,339648.0
2016-04-12 10:25:00,10.25,10.28,10.25,10.27,278244.0,9.8065,9.8352,9.8065,9.8256,278244.0
2016-04-12 10:30:00,10.27,10.39,10.27,10.33,1411428.0,9.8256,9.9404,9.8256,9.883,1411428.0
2016-04-12 10:35:00,10.34,10.37,10.29,10.31,651240.0,9.8926,9.9213,9.8448,9.8639,651240.0
2016-04-12 10:40:00,10.3,10.36,10.3,10.34,246702.0,9.8543,9.9117,9.8543,9.8926,246702.0
2016-04-12 10:45:00,10.36,10.36,10.32,10.34,215214.0,9.9117,9.9117,9.8735,9.8926,215214.0
2016-04-12 10:50:00,10.34,10.44,10.34,10.42,1107678.0,9.8926,9.9883,9.8926,9.9691,1107678.0
2016-04-12 10:55:00,10.43,10.45,10.43,10.44,399024.0,9.9787,9.9978,9.9787,9.9883,399024.0
2016-04-12 11:00:00,10.44,10.45,10.42,10.42,155346.0,9.9883,9.9978,9.9691,9.9691,155346.0
2016-04-12 11:05:00,10.43,10.47,10.43,10.47,368046.0,9.9787,10.017,9.9787,10.017,368046.0
2016-04-12 11:10:00,10.47,10.48,10.45,10.46,170592.0,10.017,10.0265,9.9978,10.0074,170592.0
2016-04-12 11:15:00,10.46,10.51,10.46,10.51,325674.0,10.0074,10.0552,10.0074,10.0552,325674.0
2016-04-12 11:20:00,10.51,10.53,10.5,10.52,232680.0,10.0552,10.0744,10.0457,10.0648,232680.0
2016-04-12 11:25:00,10.52,10.52,10.5,10.5,192276.0,10.0648,10.0648,10.0457,10.0457,192276.0
2016-04-12 11:30:00,10.51,10.52,10.5,10.5,161310.0,10.0552,10.0648,10.0457,10.0457,161310.0
2016-04-12 11:35:00,10.51,10.52,10.5,10.5,120126.0,10.0552,10.0648,10.0457,10.0457,120126.0
2016-04-12 11:40:00,10.51,10.51,10.5,10.5,60678.0,10.0552,10.0552,10.0457,10.0457,60678.0
2016-04-12 11:45:00,10.5,10.52,10.5,10.5,239076.0,10.0457,10.0648,10.0457,10.0457,239076.0
2016-04-12 11:50:00,10.5,10.51,10.49,10.5,120222.0,10.0457,10.0552,10.0361,10.0457,120222.0
2016-04-12 11:55:00,10.5,10.5,10.48,10.48,265428.0,10.0457,10.0457,10.0265,10.0265,265428.0
2016-04-12 12:00:00,10.49,10.49,10.48,10.48,45828.0,10.0361,10.0361,10.0265,10.0265,45828.0
2016-04-12 12:05:00,10.48,10.49,10.47,10.47,118446.0,10.0265,10.0361,10.017,10.017,118446.0
2016-04-12 12:10:00,10.47,10.48,10.47,10.47,72312.0,10.017,10.0265,10.017,10.017,72312.0
2016-04-12 12:15:00,10.48,10.49,10.47,10.49,147840.0,10.0265,10.0361,10.017,10.0361,147840.0
2016-04-12 12:20:00,10.48,10.5,10.48,10.5,215412.0,10.0265,10.0457,10.0265,10.0457,215412.0
2016-04-12 12:25:00,10.49,10.5,10.49,10.5,186156.0,10.0361,10.0457,10.0361,10.0457,186156.0
2016-04-12 12:30:00,10.5,10.53,10.5,10.5,1771326.0,10.0457,10.0744,10.0457,10.0457,1771326.0
2016-04-12 12:35:00,10.5,10.53,10.5,10.52,277878.0,10.0457,10.0744,10.0457,10.0648,277878.0
2016-04-12 12:40:00,10.52,10.53,10.52,10.52,53136.0,10.0648,10.0744,10.0648,10.0648,53136.0
2016-04-12 12:45:00,10.53,10.53,10.51,10.51,61344.0,10.0744,10.0744,10.0552,10.0552,61344.0
2016-04-12 12:50:00,10.52,10.55,10.52,10.54,142158.0,10.0648,10.0935,10.0648,10.0839,142158.0
2016-04-12 12:55:00,10.54,10.55,10.53,10.53,44652.0,10.0839,10.0935,10.0744,10.0744,44652.0
2016-04-12 13:00:00,10.53,10.54,10.52,10.53,52242.0,10.0744,10.0839,10.0648,10.0744,52242.0
2016-04-12 13:05:00,10.53,10.53,10.52,10.52,95196.0,10.0744,10.0744,10.0648,10.0648,95196.0
2016-04-12 13:10:00,10.52,10.53,10.51,10.51,163776.0,10.0648,10.0744,10.0552,10.0552,163776.0
2016-04-12 13:15:00,10.51,10.51,10.49,10.5,99882.0,10.0552,10.0552,10.0361,10.0457,99882.0
2016-04-12 13:20:00,10.5,10.52,10.5,10.51,81846.0,10.0457,10.0648,10.0457,10.0552,81846.0
2016-04-12 13:25:00,10.52,10.52,10.51,10.51,68334.0,10.0648,10.0648,10.0552,10.0552,68334.0
2016-04-12 13:30:00,10.51,10.54,10.51,10.51,211368.0,10.0552,10.0839,10.0552,10.0552,211368.0
2016-04-12 13:35:00,10.51,10.51,10.49,10.49,194394.0,10.0552,10.0552,10.0361,10.0361,194394.0
2016-04-12 13:40:00,10.49,10.52,10.49,10.51,162774.0,10.0361,10.0648,10.0361,10.0552,162774.0
2016-04-12 13:45:00,10.53,10.53,10.52,10.52,231504.0,10.0744,10.0744,10.0648,10.0648,231504.0
2016-04-12 13:50:00,10.52,10.52,10.5,10.51,75816.0,10.0648,10.0648,10.0457,10.0552,75816.0
2016-04-12 13:55:00,10.52,10.55,10.52,10.54,107760.0,10.0648,10.0935,10.0648,10.0839,107760.0
2016-04-12 14:00:00,10.54,10.55,10.53,10.55,50514.0,10.0839,10.0935,10.0744,10.0935,50514.0
2016-04-12 14:05:00,10.54,10.55,10.53,10.54,124242.0,10.0839,10.0935,10.0744,10.0839,124242.0
2016-04-12 14:10:00,10.54,10.58,10.54,10.57,276588.0,10.0839,10.1222,10.0839,10.1126,276588.0
2016-04-12 14:15:00,10.57,10.58,10.56,10.56,59148.0,10.1126,10.1222,10.1031,10.1031,59148.0
2016-04-12 14:20:00,10.56,10.57,10.55,10.55,124032.0,10.1031,10.1126,10.0935,10.0935,124032.0
2016-04-12 14:25:00,10.55,10.56,10.55,10.55,60654.0,10.0935,10.1031,10.0935,10.0935,60654.0
2016-04-12 14:30:00,10.55,10.56,10.55,10.55,87792.0,10.0935,10.1031,10.0935,10.0935,87792.0
2016-04-12 14:35:00,10.56,10.57,10.55,10.56,105300.0,10.1031,10.1126,10.0935,10.1031,105300.0
2016-04-12 14:40:00,10.57,10.59,10.57,10.58,267498.0,10.1126,10.1318,10.1126,10.1222,267498.0
2016-04-12 14:45:00,10.58,10.59,10.57,10.57,105156.0,10.1222,10.1318,10.1126,10.1126,105156.0
2016-04-12 14:50:00,10.57,10.59,10.57,10.59,112032.0,10.1126,10.1318,10.1126,10.1318,112032.0
2016-04-12 14:55:00,10.59,10.59,10.57,10.58,84102.0,10.1318,10.1318,10.1126,10.1222,84102.0
2016-04-12 15:00:00,10.58,10.62,10.58,10.61,359250.0,10.1222,10.1605,10.1222,10.1509,359250.0
2016-04-12 15:05:00,10.62,10.63,10.61,10.62,169398.0,10.1605,10.17,10.1509,10.1605,169398.0
2016-04-12 15:10:00,10.62,10.63,10.62,10.62,65940.0,10.1605,10.17,10.1605,10.1605,65940.0
2016-04-12 15:15:00,10.63,10.63,10.61,10.62,94374.0,10.17,10.17,10.1509,10.1605,94374.0
2016-04-12 15:20:00,10.62,10.62,10.57,10.58,401928.0,10.1605,10.1605,10.1126,10.1222,401928.0
2016-04-12 15:25:00,10.58,10.59,10.57,10.59,227952.0,10.1222,10.1318,10.1126,10.1318,227952.0
2016-04-12 15:30:00,10.59,10.61,10.58,10.61,118152.0,10.1318,10.1509,10.1222,10.1509,118152.0
2016-04-12 15:35:00,10.61,10.61,10.56,10.56,326754.0,10.1509,10.1509,10.1031,10.1031,326754.0
2016-04-12 15:40:00,10.56,10.59,10.56,10.56,513126.0,10.1031,10.1318,10.1031,10.1031,513126.0
2016-04-12 15:45:00,10.56,10.57,10.54,10.55,315870.0,10.1031,10.1126,10.0839,10.0935,315870.0
2016-04-12 15:50:00,10.54,10.56,10.54,10.55,249246.0,10.0839,10.1031,10.0839,10.0935,249246.0
2016-04-12 15:55:00,10.55,10.59,10.54,10.58,1063980.0,10.0935,10.1318,10.0839,10.1222,1063980.0
2016-04-13 09:30:00,10.74,10.78,10.73,10.77,925662.0,10.2753,10.3136,10.2657,10.304,925662.0
2016-04-13 09:35:00,10.77,10.81,10.77,10.78,403326.0,10.304,10.3423,10.304,10.3136,403326.0
2016-04-13 09:40:00,10.78,10.8,10.76,10.79,678180.0,10.3136,10.3327,10.2944,10.3231,678180.0
2016-04-13 09:45:00,10.79,10.8,10.79,10.8,230238.0,10.3231,10.3327,10.3231,10.3327,230238.0
2016-04-13 09:50:00,10.8,10.81,10.78,10.78,199566.0,10.3327,10.3423,10.3136,10.3136,199566.0
2016-04-13 09:55:00,10.78,10.79,10.77,10.78,345690.0,10.3136,10.3231,10.304,10.3136,345690.0
2016-04-13 10:00:00,10.79,10.79,10.77,10.78,384510.0,10.3231,10.3231,10.304,10.3136,384510.0
2016-04-13 10:05:00,10.78,10.79,10.77,10.77,162822.0,10.3136,10.3231,10.304,10.304,162822.0
2016-04-13 10:10:00,10.77,10.8,10.77,10.79,1583190.0,10.304,10.3327,10.304,10.3231,1583190.0
2016-04-13 10:15:00,10.79,10.8,10.79,10.8,521904.0,10.3231,10.3327,10.3231,10.3327,521904.0
2016-04-13 10:20:00,10.79,10.81,10.78,10.79,173694.0,10.3231,10.3423,10.3136,10.3231,173694.0
2016-04-13 10:25:00,10.8,10.8,10.78,10.79,33540.0,10.3327,10.3327,10.3136,10.3231,33540.0
2016-04-13 10:30:00,10.79,10.8,10.76,10.76,463020.0,10.3231,10.3327,10.2944,10.2944,463020.0
2016-04-13 10:35:00,10.76,10.76,10.72,10.74,364020.0,10.2944,10.2944,10.2561,10.2753,364020.0
2016-04-13 10:40:00,10.73,10.76,10.73,10.75,137772.0,10.2657,10.2944,10.2657,10.2849,137772.0
2016-04-13 10:45:00,10.75,10.77,10.75,10.77,283668.0,10.2849,10.304,10.2849,10.304,283668.0
2016-04-13 10:50:00,10.77,10.8,10.76,10.8,360774.0,10.304,10.3327,10.2944,10.3327,360774.0
2016-04-13 10:55:00,10.8,10.81,10.75,10.76,184086.0,10.3327,10.3423,10.2849,10.2944,184086.0
2016-04-13 11:00:00,10.75,10.77,10.75,10.76,102966.0,10.2849,10.304,10.2849,10.2944,102966.0
2016-04-13 11:05:00,10.76,10.8,10.76,10.79,66306.0,10.2944,10.3327,10.2944,10.3231,66306.0
2016-04-13 11:10:00,10.79,10.79,10.77,10.78,87414.0,10.3231,10.3231,10.304,10.3136,87414.0
2016-04-13 11:15:00,10.78,10.78,10.77,10.78,73992.0,10.3136,10.3136,10.304,10.3136,73992.0
2016-04-13 11:20:00,10.79,10.79,10.78,10.79,19566.0,10.3231,10.3231,10.3136,10.3231,19566.0
2016-04-13 11:25:00,10.79,10.82,10.79,10.81,293730.0,10.3231,10.3518,10.3231,10.3423,293730.0
2016-04-13 11:30:00,10.82,10.85,10.82,10.84,553284.0,10.3518,10.3805,10.3518,10.371,553284.0
2016-04-13 11:35:00,10.84,10.87,10.83,10.86,155430.0,10.371,10.3997,10.3614,10.3901,155430.0
2016-04-13 11:40:00,10.86,10.86,10.85,10.85,130074.0,10.3901,10.3901,10.3805,10.3805,130074.0
2016-04-13 11:45:00,10.86,10.86,10.83,10.83,85596.0,10.3901,10.3901,10.3614,10.3614,85596.0
2016-04-13 11:50:00,10.83,10.84,10.81,10.82,78180.0,10.3614,10.371,10.3423,10.3518,78180.0
2016-04-13 11:55:00,10.82,10.84,10.82,10.83,195798.0,10.3518,10.371,10.3518,10.3614,195798.0
2016-04-13 12:00:00,10.83,10.84,10.8,10.81,232614.0,10.3614,10.371,10.3327,10.3423,232614.0
2016-04-13 12:05:00,10.81,10.82,10.81,10.82,34074.0,10.3423,10.3518,10.3423,10.3518,34074.0
2016-04-13 12:10:00,10.82,10.84,10.82,10.82,208890.0,10.3518,10.371,10.3518,10.3518,208890.0
2016-04-13 12:15:00,10.81,10.81,10.78,10.79,154302.0,10.3423,10.3423,10.3136,10.3231,154302.0
2016-04-13 12:20:00,10.79,10.79,10.78,10.78,51570.0,10.3231,10.3231,10.3136,10.3136,51570.0
2016-04-13 12:25:00,10.79,10.81,10.79,10.81,79632.0,10.3231,10.3423,10.3231,10.3423,79632.0
2016-04-13 12:30:00,10.81,10.81,10.79,10.79,28572.0,10.3423,10.3423,10.3231,10.3231,28572.0
2016-04-13 12:35:00,10.8,10.81,10.8,10.8,50706.0,10.3327,10.3423,10.3327,10.3327,50706.0
2016-04-13 12:40:00,10.8,10.83,10.8,10.81,132906.0,10.3327,10.3614,10.3327,10.3423,132906.0
2016-04-13 12:45:00,10.82,10.83,10.82,10.82,20586.0,10.3518,10.3614,10.3518,10.3518,20586.0
2016-04-13 12:50:00,10.82,10.83,10.81,10.81,21108.0,10.3518,10.3614,10.3423,10.3423,21108.0
2016-04-13 12:55:00,10.82,10.82,10.81,10.81,15960.0,10.3518,10.3518,10.3423,10.3423,15960.0
2016-04-13 13:00:00,10.81,10.81,10.78,10.78,218388.0,10.3423,10.3423,10.3136,10.3136,218388.0
2016-04-13 13:05:00,10.79,10.79,10.78,10.78,95784.0,10.3231,10.3231,10.3136,10.3136,95784.0
2016-04-13 13:10:00,10.78,10.79,10.77,10.78,74148.0,10.3136,10.3231,10.304,10.3136,74148.0
2016-04-13 13:15:00,10.78,10.79,10.78,10.78,85218.0,10.3136,10.3231,10.3136,10.3136,85218.0
2016-04-13 13:20:00,10.78,10.8,10.78,10.79,18324.0,10.3136,10.3327,10.3136,10.3231,18324.0
2016-04-13 13:25:00,10.8,10.81,10.8,10.8,48654.0,10.3327,10.3423,10.3327,10.3327,48654.0
2016-04-13 13:30:00,10.81,10.81,10.8,10.8,40110.0,10.3423,10.3423,10.3327,10.3327,40110.0
2016-04-13 13:35:00,10.8,10.83,10.8,10.83,278778.0,10.3327,10.3614,10.3327,10.3614,278778.0
2016-04-13 13:40:00,10.83,10.83,10.82,10.83,83952.0,10.3614,10.3614,10.3518,10.3614,83952.0
2016-04-13 13:45:00,10.83,10.83,10.82,10.82,124392.0,10.3614,10.3614,10.3518,10.3518,124392.0
2016-04-13 13:50:00,10.83,10.83,10.81,10.83,206946.0,10.3614,10.3614,10.3423,10.3614,206946.0
2016-04-13 13:55:00,10.83,10.85,10.83,10.85,213210.0,10.3614,10.3805,10.3614,10.3805,213210.0
2016-04-13 14:00:00,10.85,10.85,10.83,10.83,61200.0,10.3805,10.3805,10.3614,10.3614,61200.0
2016-04-13 14:05:00,10.83,10.87,10.83,10.86,332532.0,10.3614,10.3997,10.3614,10.3901,332532.0
2016-04-13 14:10:00,10.86,10.88,10.83,10.83,244626.0,10.3901,10.4092,10.3614,10.3614,244626.0
2016-04-13 14:15:00,10.83,10.85,10.83,10.84,48258.0,10.3614,10.3805,10.3614,10.371,48258.0
2016-04-13 14:20:00,10.84,10.85,10.83,10.84,131172.0,10.371,10.3805,10.3614,10.371,131172.0
2016-04-13 14:25:00,10.84,10.84,10.83,10.83,71208.0,10.371,10.371,10.3614,10.3614,71208.0
2016-04-13 14:30:00,10.83,10.85,10.83,10.85,105708.0,10.3614,10.3805,10.3614,10.3805,105708.0
2016-04-13 14:35:00,10.85,10.86,10.85,10.86,87510.0,10.3805,10.3901,10.3805,10.3901,87510.0
2016-04-13 14:40:00,10.85,10.85,10.84,10.85,55266.0,10.3805,10.3805,10.371,10.3805,55266.0
2016-04-13 14:45:00,10.85,10.86,10.84,10.84,76110.0,10.3805,10.3901,10.371,10.371,76110.0
2016-04-13 14:50:00,10.84,10.84,10.83,10.84,45564.0,10.371,10.371,10.3614,10.371,45564.0
2016-04-13 14:55:00,10.83,10.84,10.83,10.84,25080.0,10.3614,10.371,10.3614,10.371,25080.0
2016-04-13 15:00:00,10.83,10.86,10.83,10.85,72288.0,10.3614,10.3901,10.3614,10.3805,72288.0
2016-04-13 15:05:00,10.86,10.88,10.85,10.88,137418.0,10.3901,10.4092,10.3805,10.4092,137418.0
2016-04-13 15:10:00,10.88,10.88,10.87,10.87,235932.0,10.4092,10.4092,10.3997,10.3997,235932.0
2016-04-13 15:15:00,10.87,10.87,10.86,10.86,45288.0,10.3997,10.3997,10.3901,10.3901,45288.0
2016-04-13 15:20:00,10.86,10.87,10.86,10.87,63276.0,10.3901,10.3997,10.3901,10.3997,63276.0
2016-04-13 15:25:00,10.87,10.88,10.86,10.87,59202.0,10.3997,10.4092,10.3901,10.3997,59202.0
2016-04-13 15:30:00,10.87,10.91,10.87,10.9,381402.0,10.3997,10.4379,10.3997,10.4284,381402.0
2016-04-13 15:35:00,10.91,10.91,10.89,10.9,140046.0,10.4379,10.4379,10.4188,10.4284,140046.0
2016-04-13 15:40:00,10.9,10.9,10.89,10.9,67116.0,10.4284,10.4284,10.4188,10.4284,67116.0
2016-04-13 15:45:00,10.89,10.9,10.87,10.87,337104.0,10.4188,10.4284,10.3997,10.3997,337104.0
2016-04-13 15:50:00,10.88,10.88,10.87,10.88,248934.0,10.4092,10.4092,10.3997,10.4092,248934.0
2016-04-13 15:55:00,10.88,10.91,10.87,10.9,685974.0,10.4092,10.4379,10.3997,10.4284,685974.0
2016-04-14 09:30:00,10.91,10.92,10.9,10.9,436026.0,10.4379,10.4475,10.4284,10.4284,436026.0
2016-04-14 09:35:00,10.9,10.9,10.87,10.89,205392.0,10.4284,10.4284,10.3997,10.4188,205392.0
2016-04-14 09:40:00,10.89,10.89,10.87,10.89,301410.0,10.4188,10.4188,10.3997,10.4188,301410.0
2016-04-14 09:45:00,10.89,10.91,10.88,10.9,79716.0,10.4188,10.4379,10.4092,10.4284,79716.0
2016-04-14 09:50:00,10.9,10.9,10.85,10.85,185076.0,10.4284,10.4284,10.3805,10.3805,185076.0
2016-04-14 09:55:00,10.85,10.85,10.84,10.85,122082.0,10.3805,10.3805,10.371,10.3805,122082.0
2016-04-14 10:00:00,10.85,10.86,10.84,10.85,132996.0,10.3805,10.3901,10.371,10.3805,132996.0
2016-04-14 10:05:00,10.86,10.88,10.85,10.87,49092.0,10.3901,10.4092,10.3805,10.3997,49092.0
2016-04-14 10:10:00,10.87,10.88,10.87,10.87,35946.0,10.3997,10.4092,10.3997,10.3997,35946.0
2016-04-14 10:15:00,10.88,10.88,10.86,10.87,72666.0,10.4092,10.4092,10.3901,10.3997,72666.0
2016-04-14 10:20:00,10.87,10.9,10.87,10.89,137220.0,10.3997,10.4284,10.3997,10.4188,137220.0
2016-04-14 10:25:00,10.89,10.9,10.89,10.9,84798.0,10.4188,10.4284,10.4188,10.4284,84798.0
2016-04-14 10:30:00,10.9,10.91,10.89,10.89,195960.0,10.4284,10.4379,10.4188,10.4188,195960.0
2016-04-14 10:35:00,10.89,10.89,10.88,10.88,67410.0,10.4188,10.4188,10.4092,10.4092,67410.0
2016-04-14 10:40:00,10.88,10.9,10.88,10.89,80412.0,10.4092,10.4284,10.4092,10.4188,80412.0
2016-04-14 10:45:00,10.89,10.89,10.87,10.87,81444.0,10.4188,10.4188,10.3997,10.3997,81444.0
2016-04-14 10:50:00,10.87,10.92,10.87,10.92,111930.0,10.3997,10.4475,10.3997,10.4475,111930.0
2016-04-14 10:55:00,10.91,10.91,10.9,10.91,68820.0,10.4379,10.4379,10.4284,10.4379,68820.0
2016-04-14 11:00:00,10.9,10.92,10.9,10.91,191298.0,10.4284,10.4475,10.4284,10.4379,191298.0
2016-04-14 11:05:00,10.91,10.91,10.91,10.91,61200.0,10.4379,10.4379,10.4379,10.4379,61200.0
2016-04-14 11:10:00,10.92,10.92,10.9,10.9,49008.0,10.4475,10.4475,10.4284,10.4284,49008.0
2016-04-14 11:15:00,10.91,10.93,10.91,10.92,57780.0,10.4379,10.4571,10.4379,10.4475,57780.0
2016-04-14 11:20:00,10.92,10.92,10.89,10.9,59076.0,10.4475,10.4475,10.4188,10.4284,59076.0
2016-04-14 11:25:00,10.9,10.91,10.88,10.9,46200.0,10.4284,10.4379,10.4092,10.4284,46200.0
2016-04-14 11:30:00,10.91,10.95,10.91,10.95,141000.0,10.4379,10.4762,10.4379,10.4762,141000.0
2016-04-14 11:35:00,10.95,10.96,10.94,10.95,176700.0,10.4762,10.4858,10.4666,10.4762,176700.0
2016-04-14 11:40:00,10.94,10.94,10.94,10.94,47712.0,10.4666,10.4666,10.4666,10.4666,47712.0
2016-04-14 11:45:00,10.95,10.96,10.94,10.95,35280.0,10.4762,10.4858,10.4666,10.4762,35280.0
2016-04-14 11:50:00,10.95,10.95,10.94,10.94,47562.0,10.4762,10.4762,10.4666,10.4666,47562.0
2016-04-14 11:55:00,10.94,10.95,10.94,10.95,82392.0,10.4666,10.4762,10.4666,10.4762,82392.0
2016-04-14 12:00:00,10.95,10.95,10.93,10.95,93672.0,10.4762,10.4762,10.4571,10.4762,93672.0
2016-04-14 12:05:00,10.94,10.95,10.94,10.94,42300.0,10.4666,10.4762,10.4666,10.4666,42300.0
2016-04-14 12:10:00,10.94,10.96,10.94,10.95,85548.0,10.4666,10.4858,10.4666,10.4762,85548.0
2016-04-14 12:15:00,10.95,10.96,10.95,10.96,96936.0,10.4762,10.4858,10.4762,10.4858,96936.0
2016-04-14 12:20:00,10.96,10.96,10.94,10.95,60480.0,10.4858,10.4858,10.4666,10.4762,60480.0
2016-04-14 12:25:00,10.95,10.96,10.95,10.95,106800.0,10.4762,10.4858,10.4762,10.4762,106800.0
2016-04-14 12:30:00,10.95,10.95,10.93,10.94,83160.0,10.4762,10.4762,10.4571,10.4666,83160.0
2016-04-14 12:35:00,10.94,10.94,10.92,10.94,98832.0,10.4666,10.4666,10.4475,10.4666,98832.0
2016-04-14 12:40:00,10.94,10.98,10.94,10.98,200118.0,10.4666,10.5049,10.4666,10.5049,200118.0
2016-04-14 12:45:00,10.97,10.97,10.96,10.96,43056.0,10.4953,10.4953,10.4858,10.4858,43056.0
2016-04-14 12:50:00,10.96,10.97,10.96,10.96,19572.0,10.4858,10.4953,10.4858,10.4858,19572.0
2016-04-14 12:55:00,10.96,10.97,10.96,10.97,13386.0,10.4858,10.4953,10.4858,10.4953,13386.0
2016-04-14 13:00:00,10.97,10.98,10.97,10.97,65514.0,10.4953,10.5049,10.4953,10.4953,65514.0
2016-04-14 13:05:00,10.98,10.99,10.98,10.99,222438.0,10.5049,10.5145,10.5049,10.5145,222438.0
2016-04-14 13:10:00,10.98,10.99,10.97,10.98,81156.0,10.5049,10.5145,10.4953,10.5049,81156.0
2016-04-14 13:15:00,10.98,10.98,10.96,10.96,40092.0,10.5049,10.5049,10.4858,10.4858,40092.0
2016-04-14 13:20:00,10.96,10.96,10.94,10.95,228480.0,10.4858,10.4858,10.4666,10.4762,228480.0
2016-04-14 13:25:00,10.94,10.94,10.93,10.94,167580.0,10.4666,10.4666,10.4571,10.4666,167580.0
2016-04-14 13:30:00,10.94,10.95,10.94,10.94,52932.0,10.4666,10.4762,10.4666,10.4666,52932.0
2016-04-14 13:35:00,10.94,10.94,10.93,10.93,131016.0,10.4666,10.4666,10.4571,10.4571,131016.0
2016-04-14 13:40:00,10.93,10.94,10.93,10.94,74532.0,10.4571,10.4666,10.4571,10.4666,74532.0
2016-04-14 13:45:00,10.94,10.94,10.92,10.92,129090.0,10.4666,10.4666,10.4475,10.4475,129090.0
2016-04-14 13:50:00,10.92,10.92,10.91,10.92,143094.0,10.4475,10.4475,10.4379,10.4475,143094.0
2016-04-14 13:55:00,10.92,10.92,10.91,10.91,36312.0,10.4475,10.4475,10.4379,10.4379,36312.0
2016-04-14 14:00:00,10.91,10.91,10.89,10.9,144666.0,10.4379,10.4379,10.4188,10.4284,144666.0
2016-04-14 14:05:00,10.9,10.93,10.9,10.93,289368.0,10.4284,10.4571,10.4284,10.4571,289368.0
2016-04-14 14:10:00,10.93,10.93,10.92,10.92,64386.0,10.4571,10.4571,10.4475,10.4475,64386.0
2016-04-14 14:15:00,10.92,10.93,10.92,10.93,54804.0,10.4475,10.4571,10.4475,10.4571,54804.0
2016-04-14 14:20:00,10.93,10.95,10.93,10.94,250326.0,10.4571,10.4762,10.4571,10.4666,250326.0
2016-04-14 14:25:00,10.94,10.94,10.92,10.93,175182.0,10.4666,10.4666,10.4475,10.4571,175182.0
2016-04-14 14:30:00,10.92,10.92,10.9,10.9,85974.0,10.4475,10.4475,10.4284,10.4284,85974.0
2016-04-14 14:35:00,10.9,10.9,10.88,10.9,62256.0,10.4284,10.4284,10.4092,10.4284,62256.0
2016-04-14 14:40:00,10.9,10.91,10.9,10.91,73596.0,10.4284,10.4379,10.4284,10.4379,73596.0
2016-04-14 14:45:00,10.91,10.92,10.91,10.91,61614.0,10.4379,10.4475,10.4379,10.4379,61614.0
2016-04-14 14:50:00,10.9,10.93,10.9,10.93,75084.0,10.4284,10.4571,10.4284,10.4571,75084.0
2016-04-14 14:55:00,10.93,10.93,10.91,10.91,114414.0,10.4571,10.4571,10.4379,10.4379,114414.0
2016-04-14 15:00:00,10.92,10.94,10.92,10.93,77568.0,10.4475,10.4666,10.4475,10.4571,77568.0
2016-04-14 15:05:00,10.93,10.93,10.92,10.92,49740.0,10.4571,10.4571,10.4475,10.4475,49740.0
2016-04-14 15:10:00,10.92,10.92,10.9,10.9,86682.0,10.4475,10.4475,10.4284,10.4284,86682.0
2016-04-14 15:15:00,10.9,10.92,10.9,10.91,50400.0,10.4284,10.4475,10.4284,10.4379,50400.0
2016-04-14 15:20:00,10.91,10.93,10.91,10.92,34632.0,10.4379,10.4571,10.4379,10.4475,34632.0
2016-04-14 15:25:00,10.91,10.92,10.9,10.91,33144.0,10.4379,10.4475,10.4284,10.4379,33144.0
2016-04-14 15:30:00,10.91,10.93,10.91,10.93,78144.0,10.4379,10.4571,10.4379,10.4571,78144.0
2016-04-14 15:35:00,10.92,10.94,10.92,10.92,62430.0,10.4475,10.4666,10.4475,10.4475,62430.0
2016-04-14 15:40:00,10.93,10.93,10.91,10.92,74070.0,10.4571,10.4571,10.4379,10.4475,74070.0
2016-04-14 15:45:00,10.92,10.94,10.91,10.91,101748.0,10.4475,10.4666,10.4379,10.4379,101748.0
2016-04-14 15:50:00,10.91,10.92,10.9,10.9,102162.0,10.4379,10.4475,10.4284,10.4284,102162.0
2016-04-14 15:55:00,10.9,10.92,10.89,10.9,416664.0,10.4284,10.4475,10.4188,10.4284,416664.0
2016-04-15 09:30:00,10.9,10.92,10.88,10.89,346158.0,10.4284,10.4475,10.4092,10.4188,346158.0
2016-04-15 09:35:00,10.89,10.9,10.87,10.88,273558.0,10.4188,10.4284,10.3997,10.4092,273558.0
2016-04-15 09:40:00,10.88,10.89,10.88,10.88,106452.0,10.4092,10.4188,10.4092,10.4092,106452.0
2016-04-15 09:45:00,10.87,10.89,10.87,10.88,109002.0,10.3997,10.4188,10.3997,10.4092,109002.0
2016-04-15 09:50:00,10.88,10.9,10.87,10.87,107910.0,10.4092,10.4284,10.3997,10.3997,107910.0
2016-04-15 09:55:00,10.88,10.89,10.87,10.88,72270.0,10.4092,10.4188,10.3997,10.4092,72270.0
2016-04-15 10:00:00,10.88,10.88,10.86,10.86,189486.0,10.4092,10.4092,10.3901,10.3901,189486.0
2016-04-15 10:05:00,10.86,10.88,10.85,10.86,160794.0,10.3901,10.4092,10.3805,10.3901,160794.0
2016-04-15 10:10:00,10.85,10.86,10.84,10.84,306600.0,10.3805,10.3901,10.371,10.371,306600.0
2016-04-15 10:15:00,10.84,10.85,10.83,10.85,175920.0,10.371,10.3805,10.3614,10.3805,175920.0
2016-04-15 10:20:00,10.85,10.86,10.84,10.86,77790.0,10.3805,10.3901,10.371,10.3901,77790.0
2016-04-15 10:25:00,10.85,10.87,10.85,10.87,122982.0,10.3805,10.3997,10.3805,10.3997,122982.0
2016-04-15 10:30:00,10.87,10.9,10.87,10.89,112314.0,10.3997,10.4284,10.3997,10.4188,112314.0
2016-04-15 10:35:00,10.9,10.91,10.89,10.9,219108.0,10.4284,10.4379,10.4188,10.4284,219108.0
2016-04-15 10:40:00,10.9,10.9,10.88,10.89,23100.0,10.4284,10.4284,10.4092,10.4188,23100.0
2016-04-15 10:45:00,10.9,10.9,10.89,10.9,40812.0,10.4284,10.4284,10.4188,10.4284,40812.0
2016-04-15 10:50:00,10.9,10.9,10.88,10.88,145380.0,10.4284,10.4284,10.4092,10.4092,145380.0
2016-04-15 10:55:00,10.88,10.88,10.87,10.88,36936.0,10.4092,10.4092,10.3997,10.4092,36936.0
2016-04-15 11:00:00,10.87,10.9,10.87,10.89,41580.0,10.3997,10.4284,10.3997,10.4188,41580.0
2016-04-15 11:05:00,10.89,10.89,10.88,10.89,39210.0,10.4188,10.4188,10.4092,10.4188,39210.0
2016-04-15 11:10:00,10.89,10.9,10.88,10.9,36534.0,10.4188,10.4284,10.4092,10.4284,36534.0
2016-04-15 11:15:00,10.89,10.89,10.88,10.89,51480.0,10.4188,10.4188,10.4092,10.4188,51480.0
2016-04-15 11:20:00,10.9,10.91,10.9,10.9,45708.0,10.4284,10.4379,10.4284,10.4284,45708.0
2016-04-15 11:25:00,10.91,10.91,10.89,10.9,145476.0,10.4379,10.4379,10.4188,10.4284,145476.0
2016-04-15 11:30:00,10.9,10.9,10.89,10.89,21870.0,10.4284,10.4284,10.4188,10.4188,21870.0
2016-04-15 11:35:00,10.89,10.89,10.88,10.89,45108.0,10.4188,10.4188,10.4092,10.4188,45108.0
2016-04-15 11:40:00,10.89,10.9,10.88,10.9,25470.0,10.4188,10.4284,10.4092,10.4284,25470.0
2016-04-15 11:45:00,10.9,10.9,10.88,10.89,25002.0,10.4284,10.4284,10.4092,10.4188,25002.0
2016-04-15 11:50:00,10.89,10.89,10.89,10.89,15582.0,10.4188,10.4188,10.4188,10.4188,15582.0
2016-04-15 11:55:00,10.89,10.89,10.89,10.89,8880.0,10.4188,10.4188,10.4188,10.4188,8880.0
2016-04-15 12:00:00,10.88,10.88,10.88,10.88,31956.0,10.4092,10.4092,10.4092,10.4092,31956.0
2016-04-15 12:05:00,10.88,10.89,10.88,10.88,37758.0,10.4092,10.4188,10.4092,10.4092,37758.0
2016-04-15 12:10:00,10.89,10.89,10.88,10.88,25308.0,10.4188,10.4188,10.4092,10.4092,25308.0
2016-04-15 12:15:00,10.88,10.89,10.88,10.88,27786.0,10.4092,10.4188,10.4092,10.4092,27786.0
2016-04-15 12:20:00,10.89,10.9,10.89,10.89,39120.0,10.4188,10.4284,10.4188,10.4188,39120.0
2016-04-15 12:25:00,10.89,10.89,10.88,10.89,15600.0,10.4188,10.4188,10.4092,10.4188,15600.0
2016-04-15 12:30:00,10.89,10.89,10.88,10.88,46590.0,10.4188,10.4188,10.4092,10.4092,46590.0
2016-04-15 12:35:00,10.88,10.88,10.87,10.87,70584.0,10.4092,10.4092,10.3997,10.3997,70584.0
2016-04-15 12:40:00,10.87,10.87,10.86,10.87,32394.0,10.3997,10.3997,10.3901,10.3997,32394.0
2016-04-15 12:45:00,10.87,10.87,10.87,10.87,14400.0,10.3997,10.3997,10.3997,10.3997,14400.0
2016-04-15 12:50:00,10.87,10.88,10.86,10.86,17568.0,10.3997,10.4092,10.3901,10.3901,17568.0
2016-04-15 12:55:00,10.87,10.87,10.86,10.86,37242.0,10.3997,10.3997,10.3901,10.3901,37242.0
2016-04-15 13:00:00,10.86,10.86,10.85,10.85,59856.0,10.3901,10.3901,10.3805,10.3805,59856.0
2016-04-15 13:05:00,10.86,10.86,10.85,10.85,38814.0,10.3901,10.3901,10.3805,10.3805,38814.0
2016-04-15 13:10:00,10.85,10.86,10.84,10.85,50886.0,10.3805,10.3901,10.371,10.3805,50886.0
2016-04-15 13:15:00,10.85,10.85,10.84,10.84,29646.0,10.3805,10.3805,10.371,10.371,29646.0
2016-04-15 13:20:00,10.84,10.85,10.84,10.85,78510.0,10.371,10.3805,10.371,10.3805,78510.0
2016-04-15 13:25:00,10.85,10.85,10.84,10.85,39402.0,10.3805,10.3805,10.371,10.3805,39402.0
2016-04-15 13:30:00,10.85,10.85,10.83,10.84,87612.0,10.3805,10.3805,10.3614,10.371,87612.0
2016-04-15 13:35:00,10.84,10.84,10.81,10.81,107034.0,10.371,10.371,10.3423,10.3423,107034.0
2016-04-15 13:40:00,10.81,10.82,10.81,10.82,85230.0,10.3423,10.3518,10.3423,10.3518,85230.0
2016-04-15 13:45:00,10.82,10.83,10.82,10.82,26280.0,10.3518,10.3614,10.3518,10.3518,26280.0
2016-04-15 13:50:00,10.82,10.83,10.82,10.83,39516.0,10.3518,10.3614,10.3518,10.3614,39516.0
2016-04-15 13:55:00,10.83,10.83,10.83,10.83,15900.0,10.3614,10.3614,10.3614,10.3614,15900.0
2016-04-15 14:00:00,10.84,10.84,10.83,10.84,26052.0,10.371,10.371,10.3614,10.371,26052.0
2016-04-15 14:05:00,10.83,10.84,10.82,10.82,15678.0,10.3614,10.371,10.3518,10.3518,15678.0
2016-04-15 14:10:00,10.83,10.83,10.8,10.81,85128.0,10.3614,10.3614,10.3327,10.3423,85128.0
2016-04-15 14:15:00,10.81,10.83,10.81,10.82,75792.0,10.3423,10.3614,10.3423,10.3518,75792.0
2016-04-15 14:20:00,10.82,10.84,10.82,10.83,136758.0,10.3518,10.371,10.3518,10.3614,136758.0
2016-04-15 14:25:00,10.83,10.85,10.83,10.85,83406.0,10.3614,10.3805,10.3614,10.3805,83406.0
2016-04-15 14:30:00,10.85,10.85,10.84,10.85,66258.0,10.3805,10.3805,10.371,10.3805,66258.0
2016-04-15 14:35:00,10.85,10.85,10.84,10.85,54528.0,10.3805,10.3805,10.371,10.3805,54528.0
2016-04-15 14:40:00,10.85,10.85,10.85,10.85,14082.0,10.3805,10.3805,10.3805,10.3805,14082.0
2016-04-15 14:45:00,10.85,10.85,10.85,10.85,7800.0,10.3805,10.3805,10.3805,10.3805,7800.0
2016-04-15 14:50:00,10.85,10.87,10.85,10.87,55704.0,10.3805,10.3997,10.3805,10.3997,55704.0
2016-04-15 14:55:00,10.86,10.88,10.85,10.88,64572.0,10.3901,10.4092,10.3805,10.4092,64572.0
2016-04-15 15:00:00,10.88,10.88,10.87,10.87,11832.0,10.4092,10.4092,10.3997,10.3997,11832.0
2016-04-15 15:05:00,10.88,10.88,10.87,10.87,40422.0,10.4092,10.4092,10.3997,10.3997,40422.0
2016-04-15 15:10:00,10.87,10.88,10.86,10.87,161550.0,10.3997,10.4092,10.3901,10.3997,161550.0
2016-04-15 15:15:00,10.87,10.87,10.86,10.86,22200.0,10.3997,10.3997,10.3901,10.3901,22200.0
2016-04-15 15:20:00,10.87,10.88,10.87,10.88,75690.0,10.3997,10.4092,10.3997,10.4092,75690.0
2016-04-15 15:25:00,10.88,10.88,10.87,10.88,64536.0,10.4092,10.4092,10.3997,10.4092,64536.0
2016-04-15 15:30:00,10.88,10.89,10.87,10.88,52926.0,10.4092,10.4188,10.3997,10.4092,52926.0
2016-04-15 15:35:00,10.88,10.88,10.87,10.87,45480.0,10.4092,10.4092,10.3997,10.3997,45480.0
2016-04-15 15:40:00,10.87,10.87,10.86,10.86,156882.0,10.3997,10.3997,10.3901,10.3901,156882.0
2016-04-15 15:45:00,10.86,10.87,10.85,10.85,160152.0,10.3901,10.3997,10.3805,10.3805,160152.0
2016-04-15 15:50:00,10.86,10.87,10.85,10.85,96366.0,10.3901,10.3997,10.3805,10.3805,96366.0
2016-04-15 15:55:00,10.86,10.89,10.85,10.87,309378.0,10.3901,10.4188,10.3805,10.3997,309378.0
2016-04-18 09:30:00,10.76,10.77,10.74,10.76,568548.0,10.2944,10.304,10.2753,10.2944,568548.0
2016-04-18 09:35:00,10.77,10.8,10.77,10.8,338550.0,10.304,10.3327,10.304,10.3327,338550.0
2016-04-18 09:40:00,10.81,10.85,10.81,10.81,234450.0,10.3423,10.3805,10.3423,10.3423,234450.0
2016-04-18 09:45:00,10.81,10.86,10.81,10.86,116310.0,10.3423,10.3901,10.3423,10.3901,116310.0
2016-04-18 09:50:00,10.86,10.87,10.85,10.87,192870.0,10.3901,10.3997,10.3805,10.3997,192870.0
2016-04-18 09:55:00,10.87,10.88,10.86,10.87,215040.0,10.3997,10.4092,10.3901,10.3997,215040.0
2016-04-18 10:00:00,10.88,10.94,10.87,10.92,518160.0,10.4092,10.4666,10.3997,10.4475,518160.0
2016-04-18 10:05:00,10.92,10.95,10.92,10.93,238164.0,10.4475,10.4762,10.4475,10.4571,238164.0
2016-04-18 10:10:00,10.93,10.95,10.91,10.95,116016.0,10.4571,10.4762,10.4379,10.4762,116016.0
2016-04-18 10:15:00,10.95,10.97,10.95,10.95,259998.0,10.4762,10.4953,10.4762,10.4762,259998.0
2016-04-18 10:20:00,10.95,10.97,10.95,10.96,167898.0,10.4762,10.4953,10.4762,10.4858,167898.0
2016-04-18 10:25:00,10.97,10.99,10.97,10.98,193530.0,10.4953,10.5145,10.4953,10.5049,193530.0
2016-04-18 10:30:00,10.98,11.02,10.98,11.0,635940.0,10.5049,10.5432,10.5049,10.524,635940.0
2016-04-18 10:35:00,11.01,11.01,10.99,10.99,170550.0,10.5336,10.5336,10.5145,10.5145,170550.0
2016-04-18 10:40:00,10.99,11.01,10.99,10.99,63858.0,10.5145,10.5336,10.5145,10.5145,63858.0
2016-04-18 10:45:00,10.99,11.0,10.98,10.98,83976.0,10.5145,10.524,10.5049,10.5049,83976.0
2016-04-18 10:50:00,10.98,11.03,10.98,11.02,208152.0,10.5049,10.5527,10.5049,10.5432,208152.0
2016-04-18 10:55:00,11.03,11.03,11.0,11.0,53100.0,10.5527,10.5527,10.524,10.524,53100.0
2016-04-18 11:00:00,11.0,11.01,10.99,11.0,92460.0,10.524,10.5336,10.5145,10.524,92460.0
2016-04-18 11:05:00,11.0,11.01,10.99,11.0,112026.0,10.524,10.5336,10.5145,10.524,112026.0
2016-04-18 11:10:00,11.0,11.01,11.0,11.0,82560.0,10.524,10.5336,10.524,10.524,82560.0
2016-04-18 11:15:00,11.01,11.02,11.0,11.0,120672.0,10.5336,10.5432,10.524,10.524,120672.0
2016-04-18 11:20:00,11.02,11.03,11.01,11.02,54954.0,10.5432,10.5527,10.5336,10.5432,54954.0
2016-04-18 11:25:00,11.01,11.01,11.0,11.01,195492.0,10.5336,10.5336,10.524,10.5336,195492.0
2016-04-18 11:30:00,11.01,11.02,11.0,11.0,77988.0,10.5336,10.5432,10.524,10.524,77988.0
2016-04-18 11:35:00,11.0,11.01,10.99,11.01,82560.0,10.524,10.5336,10.5145,10.5336,82560.0
2016-04-18 11:40:00,11.01,11.02,11.01,11.02,24000.0,10.5336,10.5432,10.5336,10.5432,24000.0
2016-04-18 11:45:00,11.02,11.03,11.0,11.0,75300.0,10.5432,10.5527,10.524,10.524,75300.0
2016-04-18 11:50:00,11.0,11.01,11.0,11.01,149280.0,10.524,10.5336,10.524,10.5336,149280.0
2016-04-18 11:55:00,11.01,11.02,11.01,11.01,19500.0,10.5336,10.5432,10.5336,10.5336,19500.0
2016-04-18 12:00:00,11.01,11.02,11.0,11.01,108144.0,10.5336,10.5432,10.524,10.5336,108144.0
2016-04-18 12:05:00,11.01,11.02,11.01,11.02,71622.0,10.5336,10.5432,10.5336,10.5432,71622.0
2016-04-18 12:10:00,11.02,11.02,11.01,11.01,26430.0,10.5432,10.5432,10.5336,10.5336,26430.0
2016-04-18 12:15:00,11.01,11.02,11.01,11.02,90150.0,10.5336,10.5432,10.5336,10.5432,90150.0
2016-04-18 12:20:00,11.02,11.05,11.02,11.03,391158.0,10.5432,10.5719,10.5432,10.5527,391158.0
2016-04-18 12:25:00,11.04,11.05,11.04,11.04,89316.0,10.5623,10.5719,10.5623,10.5623,89316.0
2016-04-18 12:30:00,11.05,11.07,11.05,11.06,392082.0,10.5719,10.591,10.5719,10.5814,392082.0
2016-04-18 12:35:00,11.06,11.06,11.05,11.06,73968.0,10.5814,10.5814,10.5719,10.5814,73968.0
2016-04-18 12:40:00,11.06,11.06,11.06,11.06,59562.0,10.5814,10.5814,10.5814,10.5814,59562.0
2016-04-18 12:45:00,11.06,11.06,11.05,11.06,98418.0,10.5814,10.5814,10.5719,10.5814,98418.0
2016-04-18 12:50:00,11.06,11.06,11.05,11.05,144888.0,10.5814,10.5814,10.5719,10.5719,144888.0
2016-04-18 12:55:00,11.05,11.06,11.04,11.04,81780.0,10.5719,10.5814,10.5623,10.5623,81780.0
2016-04-18 13:00:00,11.04,11.04,11.03,11.03,30042.0,10.5623,10.5623,10.5527,10.5527,30042.0
2016-04-18 13:05:00,11.03,11.03,11.02,11.03,78750.0,10.5527,10.5527,10.5432,10.5527,78750.0
2016-04-18 13:10:00,11.03,11.03,11.02,11.02,32844.0,10.5527,10.5527,10.5432,10.5432,32844.0
2016-04-18 13:15:00,11.01,11.02,11.01,11.01,114120.0,10.5336,10.5432,10.5336,10.5336,114120.0
2016-04-18 13:20:00,11.01,11.03,11.0,11.03,108330.0,10.5336,10.5527,10.524,10.5527,108330.0
2016-04-18 13:25:00,11.03,11.03,11.02,11.02,160254.0,10.5527,10.5527,10.5432,10.5432,160254.0
2016-04-18 13:30:00,11.03,11.03,11.02,11.03,19200.0,10.5527,10.5527,10.5432,10.5527,19200.0
2016-04-18 13:35:00,11.02,11.02,11.02,11.02,38100.0,10.5432,10.5432,10.5432,10.5432,38100.0
2016-04-18 13:40:00,11.02,11.05,11.02,11.05,148662.0,10.5432,10.5719,10.5432,10.5719,148662.0
2016-04-18 13:45:00,11.05,11.06,11.04,11.04,138498.0,10.5719,10.5814,10.5623,10.5623,138498.0
2016-04-18 13:50:00,11.04,11.05,11.04,11.04,78480.0,10.5623,10.5719,10.5623,10.5623,78480.0
2016-04-18 13:55:00,11.04,11.05,11.04,11.04,13194.0,10.5623,10.5719,10.5623,10.5623,13194.0
2016-04-18 14:00:00,11.05,11.05,11.02,11.03,119766.0,10.5719,10.5719,10.5432,10.5527,119766.0
2016-04-18 14:05:00,11.03,11.03,11.03,11.03,10230.0,10.5527,10.5527,10.5527,10.5527,10230.0
2016-04-18 14:10:00,11.03,11.05,11.03,11.04,39246.0,10.5527,10.5719,10.5527,10.5623,39246.0
2016-04-18 14:15:00,11.04,11.05,11.04,11.05,9000.0,10.5623,10.5719,10.5623,10.5719,9000.0
2016-04-18 14:20:00,11.05,11.07,11.05,11.06,34320.0,10.5719,10.591,10.5719,10.5814,34320.0
2016-04-18 14:25:00,11.06,11.06,11.05,11.05,62106.0,10.5814,10.5814,10.5719,10.5719,62106.0
2016-04-18 14:30:00,11.04,11.05,11.04,11.05,9600.0,10.5623,10.5719,10.5623,10.5719,9600.0
2016-04-18 14:35:00,11.05,11.08,11.05,11.07,205224.0,10.5719,10.6006,10.5719,10.591,205224.0
2016-04-18 14:40:00,11.07,11.08,11.07,11.08,87204.0,10.591,10.6006,10.591,10.6006,87204.0
2016-04-18 14:45:00,11.08,11.08,11.07,11.08,35670.0,10.6006,10.6006,10.591,10.6006,35670.0
2016-04-18 14:50:00,11.08,11.09,11.07,11.08,50166.0,10.6006,10.6101,10.591,10.6006,50166.0
2016-04-18 14:55:00,11.08,11.08,11.06,11.07,72132.0,10.6006,10.6006,10.5814,10.591,72132.0
2016-04-18 15:00:00,11.06,11.07,11.06,11.07,35700.0,10.5814,10.591,10.5814,10.591,35700.0
2016-04-18 15:05:00,11.06,11.06,11.05,11.06,59664.0,10.5814,10.5814,10.5719,10.5814,59664.0
2016-04-18 15:10:00,11.06,11.06,11.05,11.05,74640.0,10.5814,10.5814,10.5719,10.5719,74640.0
2016-04-18 15:15:00,11.06,11.07,11.06,11.07,42858.0,10.5814,10.591,10.5814,10.591,42858.0
2016-04-18 15:20:00,11.07,11.07,11.05,11.06,15000.0,10.591,10.591,10.5719,10.5814,15000.0
2016-04-18 15:25:00,11.06,11.07,11.06,11.06,10800.0,10.5814,10.591,10.5814,10.5814,10800.0
2016-04-18 15:30:00,11.06,11.07,11.06,11.07,38274.0,10.5814,10.591,10.5814,10.591,38274.0
2016-04-18 15:35:00,11.07,11.08,11.06,11.06,347754.0,10.591,10.6006,10.5814,10.5814,347754.0
2016-04-18 15:40:00,11.06,11.09,11.06,11.09,184938.0,10.5814,10.6101,10.5814,10.6101,184938.0
2016-04-18 15:45:00,11.09,11.1,11.08,11.08,116448.0,10.6101,10.6197,10.6006,10.6006,116448.0
2016-04-18 15:50:00,11.08,11.09,11.07,11.08,259518.0,10.6006,10.6101,10.591,10.6006,259518.0
2016-04-18 15:55:00,11.08,11.1,11.07,11.1,352332.0,10.6006,10.6197,10.591,10.6197,352332.0
2016-04-19 09:30:00,11.17,11.18,11.16,11.16,743190.0,10.6867,10.6962,10.6771,10.6771,743190.0
2016-04-19 09:35:00,11.16,11.18,11.14,11.16,267924.0,10.6771,10.6962,10.658,10.6771,267924.0
2016-04-19 09:40:00,11.15,11.15,11.13,11.14,391518.0,10.6675,10.6675,10.6484,10.658,391518.0
2016-04-19 09:45:00,11.15,11.18,11.14,11.18,139356.0,10.6675,10.6962,10.658,10.6962,139356.0
2016-04-19 09:50:00,11.18,11.19,11.16,11.18,356220.0,10.6962,10.7058,10.6771,10.6962,356220.0
2016-04-19 09:55:00,11.18,11.21,11.17,11.21,313044.0,10.6962,10.7249,10.6867,10.7249,313044.0
2016-04-19 10:00:00,11.21,11.21,11.2,11.2,170328.0,10.7249,10.7249,10.7154,10.7154,170328.0
2016-04-19 10:05:00,11.2,11.24,11.2,11.22,329244.0,10.7154,10.7536,10.7154,10.7345,329244.0
2016-04-19 10:10:00,11.22,11.24,11.22,11.23,466968.0,10.7345,10.7536,10.7345,10.7441,466968.0
2016-04-19 10:15:00,11.23,11.24,11.22,11.24,540042.0,10.7441,10.7536,10.7345,10.7536,540042.0
2016-04-19 10:20:00,11.24,11.24,11.21,11.21,89238.0,10.7536,10.7536,10.7249,10.7249,89238.0
2016-04-19 10:25:00,11.21,11.23,11.21,11.21,103998.0,10.7249,10.7441,10.7249,10.7249,103998.0
2016-04-19 10:30:00,11.22,11.23,11.21,11.23,85278.0,10.7345,10.7441,10.7249,10.7441,85278.0
2016-04-19 10:35:00,11.23,11.23,11.19,11.2,284400.0,10.7441,10.7441,10.7058,10.7154,284400.0
2016-04-19 10:40:00,11.19,11.2,11.17,11.19,196080.0,10.7058,10.7154,10.6867,10.7058,196080.0
2016-04-19 10:45:00,11.18,11.19,11.17,11.18,150120.0,10.6962,10.7058,10.6867,10.6962,150120.0
2016-04-19 10:50:00,11.18,11.21,11.18,11.21,156192.0,10.6962,10.7249,10.6962,10.7249,156192.0
2016-04-19 10:55:00,11.21,11.22,11.21,11.22,58926.0,10.7249,10.7345,10.7249,10.7345,58926.0
2016-04-19 11:00:00,11.22,11.23,11.21,11.22,77688.0,10.7345,10.7441,10.7249,10.7345,77688.0
2016-04-19 11:05:00,11.23,11.24,11.22,11.22,53688.0,10.7441,10.7536,10.7345,10.7345,53688.0
2016-04-19 11:10:00,11.22,11.22,11.21,11.22,38076.0,10.7345,10.7345,10.7249,10.7345,38076.0
2016-04-19 11:15:00,11.21,11.21,11.18,11.19,60282.0,10.7249,10.7249,10.6962,10.7058,60282.0
2016-04-19 11:20:00,11.19,11.2,11.17,11.18,69306.0,10.7058,10.7154,10.6867,10.6962,69306.0
2016-04-19 11:25:00,11.17,11.18,11.17,11.17,51252.0,10.6867,10.6962,10.6867,10.6867,51252.0
2016-04-19 11:30:00,11.17,11.19,11.16,11.19,125652.0,10.6867,10.7058,10.6771,10.7058,125652.0
2016-04-19 11:35:00,11.19,11.2,11.18,11.19,54282.0,10.7058,10.7154,10.6962,10.7058,54282.0
2016-04-19 11:40:00,11.2,11.2,11.18,11.18,42000.0,10.7154,10.7154,10.6962,10.6962,42000.0
2016-04-19 11:45:00,11.18,11.2,11.17,11.18,34314.0,10.6962,10.7154,10.6867,10.6962,34314.0
2016-04-19 11:50:00,11.17,11.17,11.12,11.13,380994.0,10.6867,10.6867,10.6388,10.6484,380994.0
2016-04-19 11:55:00,11.13,11.13,11.1,11.1,173082.0,10.6484,10.6484,10.6197,10.6197,173082.0
2016-04-19 12:00:00,11.11,11.12,11.1,11.11,35070.0,10.6293,10.6388,10.6197,10.6293,35070.0
2016-04-19 12:05:00,11.11,11.11,11.09,11.1,191250.0,10.6293,10.6293,10.6101,10.6197,191250.0
2016-04-19 12:10:00,11.09,11.1,11.08,11.08,434334.0,10.6101,10.6197,10.6006,10.6006,434334.0
2016-04-19 12:15:00,11.08,11.08,11.06,11.06,214938.0,10.6006,10.6006,10.5814,10.5814,214938.0
2016-04-19 12:20:00,11.05,11.06,11.05,11.06,119688.0,10.5719,10.5814,10.5719,10.5814,119688.0
2016-04-19 12:25:00,11.06,11.09,11.06,11.08,44826.0,10.5814,10.6101,10.5814,10.6006,44826.0
2016-04-19 12:30:00,11.08,11.09,11.07,11.08,92646.0,10.6006,10.6101,10.591,10.6006,92646.0
2016-04-19 12:35:00,11.08,11.08,11.07,11.07,37500.0,10.6006,10.6006,10.591,10.591,37500.0
2016-04-19 12:40:00,11.07,11.08,11.06,11.08,39258.0,10.591,10.6006,10.5814,10.6006,39258.0
2016-04-19 12:45:00,11.08,11.08,11.05,11.05,24540.0,10.6006,10.6006,10.5719,10.5719,24540.0
2016-04-19 12:50:00,11.05,11.09,11.04,11.09,125454.0,10.5719,10.6101,10.5623,10.6101,125454.0
2016-04-19 12:55:00,11.1,11.1,11.09,11.1,35718.0,10.6197,10.6197,10.6101,10.6197,35718.0
2016-04-19 13:00:00,11.1,11.12,11.1,11.11,133206.0,10.6197,10.6388,10.6197,10.6293,133206.0
2016-04-19 13:05:00,11.11,11.12,11.11,11.11,84624.0,10.6293,10.6388,10.6293,10.6293,84624.0
2016-04-19 13:10:00,11.11,11.13,11.1,11.13,77580.0,10.6293,10.6484,10.6197,10.6484,77580.0
2016-04-19 13:15:00,11.13,11.13,11.11,11.11,72798.0,10.6484,10.6484,10.6293,10.6293,72798.0
2016-04-19 13:20:00,11.11,11.13,11.11,11.13,26226.0,10.6293,10.6484,10.6293,10.6484,26226.0
2016-04-19 13:25:00,11.13,11.15,11.13,11.13,113208.0,10.6484,10.6675,10.6484,10.6484,113208.0
2016-04-19 13:30:00,11.13,11.13,11.12,11.13,54744.0,10.6484,10.6484,10.6388,10.6484,54744.0
2016-04-19 13:35:00,11.12,11.12,11.12,11.12,25470.0,10.6388,10.6388,10.6388,10.6388,25470.0
2016-04-19 13:40:00,11.12,11.14,11.12,11.13,80076.0,10.6388,10.658,10.6388,10.6484,80076.0
2016-04-19 13:45:00,11.13,11.16,11.13,11.16,116976.0,10.6484,10.6771,10.6484,10.6771,116976.0
2016-04-19 13:50:00,11.16,11.16,11.15,11.15,50982.0,10.6771,10.6771,10.6675,10.6675,50982.0
2016-04-19 13:55:00,11.16,11.17,11.15,11.16,69582.0,10.6771,10.6867,10.6675,10.6771,69582.0
2016-04-19 14:00:00,11.16,11.18,11.16,11.16,110736.0,10.6771,10.6962,10.6771,10.6771,110736.0
2016-04-19 14:05:00,11.16,11.17,11.15,11.16,294690.0,10.6771,10.6867,10.6675,10.6771,294690.0
2016-04-19 14:10:00,11.16,11.17,11.15,11.16,145320.0,10.6771,10.6867,10.6675,10.6771,145320.0
2016-04-19 14:15:00,11.17,11.17,11.16,11.16,18450.0,10.6867,10.6867,10.6771,10.6771,18450.0
2016-04-19 14:20:00,11.16,11.17,11.16,11.16,28620.0,10.6771,10.6867,10.6771,10.6771,28620.0
2016-04-19 14:25:00,11.16,11.17,11.15,11.15,36078.0,10.6771,10.6867,10.6675,10.6675,36078.0
2016-04-19 14:30:00,11.14,11.16,11.14,11.15,83352.0,10.658,10.6771,10.658,10.6675,83352.0
2016-04-19 14:35:00,11.14,11.14,11.13,11.13,119946.0,10.658,10.658,10.6484,10.6484,119946.0
2016-04-19 14:40:00,11.14,11.16,11.14,11.16,75264.0,10.658,10.6771,10.658,10.6771,75264.0
2016-04-19 14:45:00,11.16,11.17,11.15,11.17,56124.0,10.6771,10.6867,10.6675,10.6867,56124.0
2016-04-19 14:50:00,11.17,11.17,11.16,11.17,20550.0,10.6867,10.6867,10.6771,10.6867,20550.0
2016-04-19 14:55:00,11.17,11.17,11.15,11.15,122850.0,10.6867,10.6867,10.6675,10.6675,122850.0
2016-04-19 15:00:00,11.15,11.15,11.13,11.14,80094.0,10.6675,10.6675,10.6484,10.658,80094.0
2016-04-19 15:05:00,11.14,11.16,11.14,11.15,52500.0,10.658,10.6771,10.658,10.6675,52500.0
2016-04-19 15:10:00,11.15,11.19,11.15,11.18,148932.0,10.6675,10.7058,10.6675,10.6962,148932.0
2016-04-19 15:15:00,11.18,11.19,11.16,11.17,135108.0,10.6962,10.7058,10.6771,10.6867,135108.0
2016-04-19 15:20:00,11.17,11.18,11.17,11.18,51834.0,10.6867,10.6962,10.6867,10.6962,51834.0
2016-04-19 15:25:00,11.18,11.19,11.16,11.18,86700.0,10.6962,10.7058,10.6771,10.6962,86700.0
2016-04-19 15:30:00,11.18,11.2,11.18,11.18,123030.0,10.6962,10.7154,10.6962,10.6962,123030.0
2016-04-19 15:35:00,11.18,11.19,11.18,11.19,62256.0,10.6962,10.7058,10.6962,10.7058,62256.0
2016-04-19 15:40:00,11.19,11.19,11.17,11.17,90354.0,10.7058,10.7058,10.6867,10.6867,90354.0
2016-04-19 15:45:00,11.17,11.18,11.16,11.18,120462.0,10.6867,10.6962,10.6771,10.6962,120462.0
2016-04-19 15:50:00,11.18,11.19,11.16,11.17,326670.0,10.6962,10.7058,10.6771,10.6867,326670.0
2016-04-19 15:55:00,11.17,11.19,11.16,11.19,482772.0,10.6867,10.7058,10.6771,10.7058,482772.0
2016-04-20 09:30:00,11.21,11.22,11.2,11.2,229668.0,10.7249,10.7345,10.7154,10.7154,229668.0
2016-04-20 09:35:00,11.19,11.2,11.17,11.17,91740.0,10.7058,10.7154,10.6867,10.6867,91740.0
2016-04-20 09:40:00,11.18,11.18,11.16,11.18,45282.0,10.6962,10.6962,10.6771,10.6962,45282.0
2016-04-20 09:45:00,11.17,11.2,11.17,11.19,104070.0,10.6867,10.7154,10.6867,10.7058,104070.0
2016-04-20 09:50:00,11.2,11.22,11.19,11.21,151596.0,10.7154,10.7345,10.7058,10.7249,151596.0
2016-04-20 09:55:00,11.2,11.22,11.2,11.21,137526.0,10.7154,10.7345,10.7154,10.7249,137526.0
2016-04-20 10:00:00,11.2,11.21,11.18,11.19,108108.0,10.7154,10.7249,10.6962,10.7058,108108.0
2016-04-20 10:05:00,11.2,11.2,11.17,11.19,465870.0,10.7154,10.7154,10.6867,10.7058,465870.0
2016-04-20 10:10:00,11.19,11.22,11.18,11.21,61500.0,10.7058,10.7345,10.6962,10.7249,61500.0
2016-04-20 10:15:00,11.21,11.22,11.19,11.19,48834.0,10.7249,10.7345,10.7058,10.7058,48834.0
2016-04-20 10:20:00,11.19,11.19,11.17,11.17,63906.0,10.7058,10.7058,10.6867,10.6867,63906.0
2016-04-20 10:25:00,11.17,11.17,11.16,11.16,45540.0,10.6867,10.6867,10.6771,10.6771,45540.0
2016-04-20 10:30:00,11.17,11.19,11.17,11.18,238440.0,10.6867,10.7058,10.6867,10.6962,238440.0
2016-04-20 10:35:00,11.19,11.19,11.13,11.13,135804.0,10.7058,10.7058,10.6484,10.6484,135804.0
2016-04-20 10:40:00,11.13,11.13,11.12,11.13,82572.0,10.6484,10.6484,10.6388,10.6484,82572.0
2016-04-20 10:45:00,11.12,11.14,11.12,11.14,82380.0,10.6388,10.658,10.6388,10.658,82380.0
2016-04-20 10:50:00,11.14,11.16,11.14,11.15,97638.0,10.658,10.6771,10.658,10.6675,97638.0
2016-04-20 10:55:00,11.16,11.19,11.15,11.18,180786.0,10.6771,10.7058,10.6675,10.6962,180786.0
2016-04-20 11:00:00,11.19,11.19,11.18,11.18,30582.0,10.7058,10.7058,10.6962,10.6962,30582.0
2016-04-20 11:05:00,11.18,11.21,11.17,11.21,149772.0,10.6962,10.7249,10.6867,10.7249,149772.0
2016-04-20 11:10:00,11.21,11.22,11.21,11.22,103902.0,10.7249,10.7345,10.7249,10.7345,103902.0
2016-04-20 11:15:00,11.22,11.24,11.22,11.24,69918.0,10.7345,10.7536,10.7345,10.7536,69918.0
2016-04-20 11:20:00,11.24,11.26,11.24,11.25,122754.0,10.7536,10.7728,10.7536,10.7632,122754.0
2016-04-20 11:25:00,11.26,11.27,11.26,11.27,219864.0,10.7728,10.7823,10.7728,10.7823,219864.0
2016-04-20 11:30:00,11.26,11.26,11.25,11.25,76260.0,10.7728,10.7728,10.7632,10.7632,76260.0
2016-04-20 11:35:00,11.26,11.27,11.25,11.25,146166.0,10.7728,10.7823,10.7632,10.7632,146166.0
2016-04-20 11:40:00,11.25,11.27,11.25,11.27,100458.0,10.7632,10.7823,10.7632,10.7823,100458.0
2016-04-20 11:45:00,11.27,11.28,11.26,11.27,129984.0,10.7823,10.7919,10.7728,10.7823,129984.0
2016-04-20 11:50:00,11.26,11.26,11.25,11.25,10260.0,10.7728,10.7728,10.7632,10.7632,10260.0
2016-04-20 11:55:00,11.26,11.26,11.25,11.25,42282.0,10.7728,10.7728,10.7632,10.7632,42282.0
2016-04-20 12:00:00,11.25,11.26,11.25,11.25,24570.0,10.7632,10.7728,10.7632,10.7632,24570.0
2016-04-20 12:05:00,11.26,11.26,11.25,11.25,19692.0,10.7728,10.7728,10.7632,10.7632,19692.0
2016-04-20 12:10:00,11.26,11.26,11.23,11.24,129708.0,10.7728,10.7728,10.7441,10.7536,129708.0
2016-04-20 12:15:00,11.24,11.25,11.23,11.24,35748.0,10.7536,10.7632,10.7441,10.7536,35748.0
2016-04-20 12:20:00,11.24,11.25,11.24,11.25,35856.0,10.7536,10.7632,10.7536,10.7632,35856.0
2016-04-20 12:25:00,11.24,11.25,11.24,11.25,32802.0,10.7536,10.7632,10.7536,10.7632,32802.0
2016-04-20 12:30:00,11.25,11.26,11.24,11.26,33504.0,10.7632,10.7728,10.7536,10.7728,33504.0
2016-04-20 12:35:00,11.26,11.27,11.25,11.27,63000.0,10.7728,10.7823,10.7632,10.7823,63000.0
2016-04-20 12:40:00,11.28,11.29,11.27,11.28,110508.0,10.7919,10.8015,10.7823,10.7919,110508.0
2016-04-20 12:45:00,11.28,11.29,11.27,11.28,54744.0,10.7919,10.8015,10.7823,10.7919,54744.0
2016-04-20 12:50:00,11.28,11.28,11.27,11.27,89742.0,10.7919,10.7919,10.7823,10.7823,89742.0
2016-04-20 12:55:00,11.27,11.27,11.27,11.27,4704.0,10.7823,10.7823,10.7823,10.7823,4704.0
2016-04-20 13:00:00,11.28,11.29,11.28,11.28,18600.0,10.7919,10.8015,10.7919,10.7919,18600.0
2016-04-20 13:05:00,11.28,11.28,11.25,11.25,91422.0,10.7919,10.7919,10.7632,10.7632,91422.0
2016-04-20 13:10:00,11.26,11.27,11.26,11.27,30570.0,10.7728,10.7823,10.7728,10.7823,30570.0
2016-04-20 13:15:00,11.27,11.28,11.27,11.27,20322.0,10.7823,10.7919,10.7823,10.7823,20322.0
2016-04-20 13:20:00,11.28,11.28,11.27,11.28,56526.0,10.7919,10.7919,10.7823,10.7919,56526.0
2016-04-20 13:25:00,11.28,11.28,11.26,11.28,26274.0,10.7919,10.7919,10.7728,10.7919,26274.0
2016-04-20 13:30:00,11.28,11.3,11.28,11.29,144450.0,10.7919,10.8111,10.7919,10.8015,144450.0
2016-04-20 13:35:00,11.29,11.3,11.28,11.28,57306.0,10.8015,10.8111,10.7919,10.7919,57306.0
2016-04-20 13:40:00,11.28,11.29,11.28,11.29,16260.0,10.7919,10.8015,10.7919,10.8015,16260.0
2016-04-20 13:45:00,11.29,11.31,11.29,11.31,170562.0,10.8015,10.8206,10.8015,10.8206,170562.0
2016-04-20 13:50:00,11.31,11.32,11.31,11.32,99438.0,10.8206,10.8302,10.8206,10.8302,99438.0
2016-04-20 13:55:00,11.32,11.32,11.3,11.3,99456.0,10.8302,10.8302,10.8111,10.8111,99456.0
2016-04-20 14:00:00,11.3,11.3,11.29,11.3,21792.0,10.8111,10.8111,10.8015,10.8111,21792.0
2016-04-20 14:05:00,11.3,11.3,11.29,11.3,9672.0,10.8111,10.8111,10.8015,10.8111,9672.0
2016-04-20 14:10:00,11.3,11.31,11.3,11.3,60036.0,10.8111,10.8206,10.8111,10.8111,60036.0
2016-04-20 14:15:00,11.31,11.32,11.31,11.32,34908.0,10.8206,10.8302,10.8206,10.8302,34908.0
2016-04-20 14:20:00,11.32,11.34,11.31,11.32,293682.0,10.8302,10.8493,10.8206,10.8302,293682.0
2016-04-20 14:25:00,11.33,11.33,11.32,11.33,59898.0,10.8398,10.8398,10.8302,10.8398,59898.0
2016-04-20 14:30:00,11.32,11.34,11.32,11.34,90474.0,10.8302,10.8493,10.8302,10.8493,90474.0
2016-04-20 14:35:00,11.34,11.34,11.33,11.33,32808.0,10.8493,10.8493,10.8398,10.8398,32808.0
2016-04-20 14:40:00,11.33,11.34,11.33,11.34,89898.0,10.8398,10.8493,10.8398,10.8493,89898.0
2016-04-20 14:45:00,11.33,11.33,11.32,11.33,91710.0,10.8398,10.8398,10.8302,10.8398,91710.0
2016-04-20 14:50:00,11.33,11.34,11.33,11.34,90678.0,10.8398,10.8493,10.8398,10.8493,90678.0
2016-04-20 14:55:00,11.34,11.35,11.34,11.35,51996.0,10.8493,10.8589,10.8493,10.8589,51996.0
2016-04-20 15:00:00,11.35,11.36,11.35,11.35,148110.0,10.8589,10.8685,10.8589,10.8589,148110.0
2016-04-20 15:05:00,11.35,11.35,11.33,11.33,73356.0,10.8589,10.8589,10.8398,10.8398,73356.0
2016-04-20 15:10:00,11.33,11.33,11.31,11.31,84666.0,10.8398,10.8398,10.8206,10.8206,84666.0
2016-04-20 15:15:00,11.31,11.31,11.3,11.3,134130.0,10.8206,10.8206,10.8111,10.8111,134130.0
2016-04-20 15:20:00,11.31,11.31,11.3,11.31,54264.0,10.8206,10.8206,10.8111,10.8206,54264.0
2016-04-20 15:25:00,11.3,11.31,11.3,11.3,22128.0,10.8111,10.8206,10.8111,10.8111,22128.0
2016-04-20 15:30:00,11.29,11.29,11.27,11.27,60906.0,10.8015,10.8015,10.7823,10.7823,60906.0
2016-04-20 15:35:00,11.27,11.27,11.24,11.25,295344.0,10.7823,10.7823,10.7536,10.7632,295344.0
2016-04-20 15:40:00,11.25,11.26,11.22,11.22,136008.0,10.7632,10.7728,10.7345,10.7345,136008.0
2016-04-20 15:45:00,11.22,11.25,11.22,11.24,251940.0,10.7345,10.7632,10.7345,10.7536,251940.0
2016-04-20 15:50:00,11.23,11.24,11.22,11.22,121650.0,10.7441,10.7536,10.7345,10.7345,121650.0
2016-04-20 15:55:00,11.22,11.24,11.21,11.22,376350.0,10.7345,10.7536,10.7249,10.7345,376350.0
2016-04-21 09:30:00,11.22,11.25,11.21,11.24,385302.0,10.7345,10.7632,10.7249,10.7536,385302.0
2016-04-21 09:35:00,11.22,11.22,11.19,11.19,405858.0,10.7345,10.7345,10.7058,10.7058,405858.0
2016-04-21 09:40:00,11.19,11.19,11.16,11.16,216648.0,10.7058,10.7058,10.6771,10.6771,216648.0
2016-04-21 09:45:00,11.16,11.16,11.14,11.15,147378.0,10.6771,10.6771,10.658,10.6675,147378.0
2016-04-21 09:50:00,11.16,11.17,11.14,11.17,232068.0,10.6771,10.6867,10.658,10.6867,232068.0
2016-04-21 09:55:00,11.17,11.17,11.13,11.14,108360.0,10.6867,10.6867,10.6484,10.658,108360.0
2016-04-21 10:00:00,11.13,11.16,11.13,11.15,281514.0,10.6484,10.6771,10.6484,10.6675,281514.0
2016-04-21 10:05:00,11.14,11.15,11.1,11.14,318168.0,10.658,10.6675,10.6197,10.658,318168.0
2016-04-21 10:10:00,11.14,11.17,11.14,11.16,192264.0,10.658,10.6867,10.658,10.6771,192264.0
2016-04-21 10:15:00,11.15,11.17,11.1,11.17,248676.0,10.6675,10.6867,10.6197,10.6867,248676.0
2016-04-21 10:20:00,11.17,11.18,11.16,11.17,234090.0,10.6867,10.6962,10.6771,10.6867,234090.0
2016-04-21 10:25:00,11.17,11.19,11.15,11.16,118194.0,10.6867,10.7058,10.6675,10.6771,118194.0
2016-04-21 10:30:00,11.16,11.16,11.14,11.16,59682.0,10.6771,10.6771,10.658,10.6771,59682.0
2016-04-21 10:35:00,11.16,11.21,11.16,11.21,164604.0,10.6771,10.7249,10.6771,10.7249,164604.0
2016-04-21 10:40:00,11.21,11.23,11.19,11.19,220116.0,10.7249,10.7441,10.7058,10.7058,220116.0
2016-04-21 10:45:00,11.19,11.21,11.18,11.18,56754.0,10.7058,10.7249,10.6962,10.6962,56754.0
2016-04-21 10:50:00,11.19,11.21,11.19,11.2,53754.0,10.7058,10.7249,10.7058,10.7154,53754.0
2016-04-21 10:55:00,11.2,11.22,11.2,11.21,75024.0,10.7154,10.7345,10.7154,10.7249,75024.0
2016-04-21 11:00:00,11.21,11.24,11.21,11.21,86190.0,10.7249,10.7536,10.7249,10.7249,86190.0
2016-04-21 11:05:00,11.21,11.21,11.19,11.2,42156.0,10.7249,10.7249,10.7058,10.7154,42156.0
2016-04-21 11:10:00,11.19,11.19,11.19,11.19,33900.0,10.7058,10.7058,10.7058,10.7058,33900.0
2016-04-21 11:15:00,11.19,11.19,11.17,11.18,56706.0,10.7058,10.7058,10.6867,10.6962,56706.0
2016-04-21 11:20:00,11.19,11.21,11.19,11.21,58170.0,10.7058,10.7249,10.7058,10.7249,58170.0
2016-04-21 11:25:00,11.21,11.21,11.19,11.2,34710.0,10.7249,10.7249,10.7058,10.7154,34710.0
2016-04-21 11:30:00,11.2,11.2,11.16,11.17,77706.0,10.7154,10.7154,10.6771,10.6867,77706.0
2016-04-21 11:35:00,11.17,11.17,11.16,11.17,76308.0,10.6867,10.6867,10.6771,10.6867,76308.0
2016-04-21 11:40:00,11.16,11.16,11.14,11.15,21900.0,10.6771,10.6771,10.658,10.6675,21900.0
2016-04-21 11:45:00,11.15,11.15,11.13,11.13,89370.0,10.6675,10.6675,10.6484,10.6484,89370.0
2016-04-21 11:50:00,11.14,11.17,11.14,11.16,114564.0,10.658,10.6867,10.658,10.6771,114564.0
2016-04-21 11:55:00,11.16,11.16,11.12,11.12,142890.0,10.6771,10.6771,10.6388,10.6388,142890.0
2016-04-21 12:00:00,11.12,11.13,11.1,11.1,114240.0,10.6388,10.6484,10.6197,10.6197,114240.0
2016-04-21 12:05:00,11.1,11.13,11.1,11.13,89910.0,10.6197,10.6484,10.6197,10.6484,89910.0
2016-04-21 12:10:00,11.13,11.13,11.11,11.11,18000.0,10.6484,10.6484,10.6293,10.6293,18000.0
2016-04-21 12:15:00,11.11,11.14,11.11,11.13,91188.0,10.6293,10.658,10.6293,10.6484,91188.0
2016-04-21 12:20:00,11.13,11.13,11.12,11.12,60576.0,10.6484,10.6484,10.6388,10.6388,60576.0
2016-04-21 12:25:00,11.12,11.13,11.11,11.13,94608.0,10.6388,10.6484,10.6293,10.6484,94608.0
2016-04-21 12:30:00,11.13,11.15,11.13,11.15,28440.0,10.6484,10.6675,10.6484,10.6675,28440.0
2016-04-21 12:35:00,11.15,11.15,11.13,11.13,55632.0,10.6675,10.6675,10.6484,10.6484,55632.0
2016-04-21 12:40:00,11.13,11.16,11.13,11.16,68028.0,10.6484,10.6771,10.6484,10.6771,68028.0
2016-04-21 12:45:00,11.16,11.16,11.12,11.12,54078.0,10.6771,10.6771,10.6388,10.6388,54078.0
2016-04-21 12:50:00,11.12,11.13,11.1,11.12,106530.0,10.6388,10.6484,10.6197,10.6388,106530.0
2016-04-21 12:55:00,11.12,11.13,11.11,11.11,22200.0,10.6388,10.6484,10.6293,10.6293,22200.0
2016-04-21 13:00:00,11.12,11.15,11.1,11.1,83322.0,10.6388,10.6675,10.6197,10.6197,83322.0
2016-04-21 13:05:00,11.1,11.11,11.08,11.08,135870.0,10.6197,10.6293,10.6006,10.6006,135870.0
2016-04-21 13:10:00,11.08,11.1,11.08,11.09,46800.0,10.6006,10.6197,10.6006,10.6101,46800.0
2016-04-21 13:15:00,11.09,11.09,11.08,11.09,139194.0,10.6101,10.6101,10.6006,10.6101,139194.0
2016-04-21 13:20:00,11.1,11.11,11.1,11.1,36720.0,10.6197,10.6293,10.6197,10.6197,36720.0
2016-04-21 13:25:00,11.1,11.1,11.08,11.08,76806.0,10.6197,10.6197,10.6006,10.6006,76806.0
2016-04-21 13:30:00,11.08,11.09,11.07,11.07,170400.0,10.6006,10.6101,10.591,10.591,170400.0
2016-04-21 13:35:00,11.07,11.1,11.06,11.1,158976.0,10.591,10.6197,10.5814,10.6197,158976.0
2016-04-21 13:40:00,11.09,11.12,11.09,11.11,109332.0,10.6101,10.6388,10.6101,10.6293,109332.0
2016-04-21 13:45:00,11.1,11.1,11.08,11.08,55302.0,10.6197,10.6197,10.6006,10.6006,55302.0
2016-04-21 13:50:00,11.08,11.08,11.06,11.06,75108.0,10.6006,10.6006,10.5814,10.5814,75108.0
2016-04-21 13:55:00,11.06,11.06,11.05,11.06,169446.0,10.5814,10.5814,10.5719,10.5814,169446.0
2016-04-21 14:00:00,11.06,11.06,11.05,11.05,117000.0,10.5814,10.5814,10.5719,10.5719,117000.0
2016-04-21 14:05:00,11.05,11.06,11.04,11.04,122070.0,10.5719,10.5814,10.5623,10.5623,122070.0
2016-04-21 14:10:00,11.05,11.07,11.04,11.07,205680.0,10.5719,10.591,10.5623,10.591,205680.0
2016-04-21 14:15:00,11.07,11.07,11.04,11.05,44058.0,10.591,10.591,10.5623,10.5719,44058.0
2016-04-21 14:20:00,11.05,11.07,11.05,11.06,81000.0,10.5719,10.591,10.5719,10.5814,81000.0
2016-04-21 14:25:00,11.05,11.06,11.04,11.05,137220.0,10.5719,10.5814,10.5623,10.5719,137220.0
2016-04-21 14:30:00,11.04,11.04,11.01,11.01,185370.0,10.5623,10.5623,10.5336,10.5336,185370.0
2016-04-21 14:35:00,11.01,11.02,10.99,11.0,774108.0,10.5336,10.5432,10.5145,10.524,774108.0
2016-04-21 14:40:00,11.0,11.01,10.99,11.01,184848.0,10.524,10.5336,10.5145,10.5336,184848.0
2016-04-21 14:45:00,11.01,11.03,11.01,11.03,101742.0,10.5336,10.5527,10.5336,10.5527,101742.0
2016-04-21 14:50:00,11.03,11.05,11.03,11.03,159144.0,10.5527,10.5719,10.5527,10.5527,159144.0
2016-04-21 14:55:00,11.03,11.04,11.02,11.04,67584.0,10.5527,10.5623,10.5432,10.5623,67584.0
2016-04-21 15:00:00,11.04,11.07,11.04,11.06,131850.0,10.5623,10.591,10.5623,10.5814,131850.0
2016-04-21 15:05:00,11.06,11.07,11.05,11.05,38298.0,10.5814,10.591,10.5719,10.5719,38298.0
2016-04-21 15:10:00,11.05,11.06,11.05,11.05,801054.0,10.5719,10.5814,10.5719,10.5719,801054.0
2016-04-21 15:15:00,11.05,11.06,11.03,11.03,362058.0,10.5719,10.5814,10.5527,10.5527,362058.0
2016-04-21 15:20:00,11.03,11.04,11.03,11.03,52824.0,10.5527,10.5623,10.5527,10.5527,52824.0
2016-04-21 15:25:00,11.03,11.03,11.0,11.0,129864.0,10.5527,10.5527,10.524,10.524,129864.0
2016-04-21 15:30:00,11.01,11.03,11.01,11.03,194898.0,10.5336,10.5527,10.5336,10.5527,194898.0
2016-04-21 15:35:00,11.03,11.04,11.02,11.03,62910.0,10.5527,10.5623,10.5432,10.5527,62910.0
2016-04-21 15:40:00,11.03,11.06,11.03,11.05,130806.0,10.5527,10.5814,10.5527,10.5719,130806.0
2016-04-21 15:45:00,11.05,11.07,11.04,11.06,291378.0,10.5719,10.591,10.5623,10.5814,291378.0
2016-04-21 15:50:00,11.06,11.06,11.04,11.05,135282.0,10.5814,10.5814,10.5623,10.5719,135282.0
2016-04-21 15:55:00,11.05,11.07,11.03,11.04,651264.0,10.5719,10.591,10.5527,10.5623,651264.0
2016-04-22 09:30:00,10.98,11.03,10.97,11.03,799038.0,10.5049,10.5527,10.4953,10.5527,799038.0
2016-04-22 09:35:00,11.03,11.07,11.03,11.05,207810.0,10.5527,10.591,10.5527,10.5719,207810.0
2016-04-22 09:40:00,11.05,11.07,11.02,11.06,301242.0,10.5719,10.591,10.5432,10.5814,301242.0
2016-04-22 09:45:00,11.06,11.08,11.04,11.06,192126.0,10.5814,10.6006,10.5623,10.5814,192126.0
2016-04-22 09:50:00,11.06,11.08,11.04,11.04,174318.0,10.5814,10.6006,10.5623,10.5623,174318.0
2016-04-22 09:55:00,11.04,11.07,11.03,11.07,76908.0,10.5623,10.591,10.5527,10.591,76908.0
2016-04-22 10:00:00,11.07,11.09,11.05,11.06,156156.0,10.591,10.6101,10.5719,10.5814,156156.0
2016-04-22 10:05:00,11.07,11.07,11.04,11.04,51828.0,10.591,10.591,10.5623,10.5623,51828.0
2016-04-22 10:10:00,11.04,11.06,11.04,11.05,39492.0,10.5623,10.5814,10.5623,10.5719,39492.0
2016-04-22 10:15:00,11.05,11.06,11.01,11.01,116088.0,10.5719,10.5814,10.5336,10.5336,116088.0
2016-04-22 10:20:00,11.02,11.02,10.99,10.99,279786.0,10.5432,10.5432,10.5145,10.5145,279786.0
2016-04-22 10:25:00,10.99,11.0,10.98,10.99,82812.0,10.5145,10.524,10.5049,10.5145,82812.0
2016-04-22 10:30:00,10.99,11.02,10.99,10.99,115602.0,10.5145,10.5432,10.5145,10.5145,115602.0
2016-04-22 10:35:00,11.0,11.01,10.95,10.96,147042.0,10.524,10.5336,10.4762,10.4858,147042.0
2016-04-22 10:40:00,10.96,10.96,10.9,10.91,481230.0,10.4858,10.4858,10.4284,10.4379,481230.0
2016-04-22 10:45:00,10.9,10.9,10.88,10.89,153390.0,10.4284,10.4284,10.4092,10.4188,153390.0
2016-04-22 10:50:00,10.88,10.92,10.88,10.92,89532.0,10.4092,10.4475,10.4092,10.4475,89532.0
2016-04-22 10:55:00,10.92,10.92,10.88,10.88,101976.0,10.4475,10.4475,10.4092,10.4092,101976.0
2016-04-22 11:00:00,10.9,10.93,10.9,10.91,142434.0,10.4284,10.4571,10.4284,10.4379,142434.0
2016-04-22 11:05:00,10.91,10.92,10.91,10.91,220728.0,10.4379,10.4475,10.4379,10.4379,220728.0
2016-04-22 11:10:00,10.9,10.92,10.89,10.91,1251372.0,10.4284,10.4475,10.4188,10.4379,1251372.0
2016-04-22 11:15:00,10.91,10.92,10.89,10.91,64242.0,10.4379,10.4475,10.4188,10.4379,64242.0
2016-04-22 11:20:00,10.92,10.94,10.91,10.92,76074.0,10.4475,10.4666,10.4379,10.4475,76074.0
2016-04-22 11:25:00,10.92,10.92,10.9,10.91,47640.0,10.4475,10.4475,10.4284,10.4379,47640.0
2016-04-22 11:30:00,10.92,10.96,10.92,10.95,400128.0,10.4475,10.4858,10.4475,10.4762,400128.0
2016-04-22 11:35:00,10.95,10.97,10.95,10.96,80586.0,10.4762,10.4953,10.4762,10.4858,80586.0
2016-04-22 11:40:00,10.95,10.96,10.94,10.94,12906.0,10.4762,10.4858,10.4666,10.4666,12906.0
2016-04-22 11:45:00,10.94,10.95,10.93,10.95,12000.0,10.4666,10.4762,10.4571,10.4762,12000.0
2016-04-22 11:50:00,10.95,10.95,10.93,10.95,27282.0,10.4762,10.4762,10.4571,10.4762,27282.0
2016-04-22 11:55:00,10.94,10.96,10.94,10.96,33030.0,10.4666,10.4858,10.4666,10.4858,33030.0
2016-04-22 12:00:00,10.96,10.96,10.95,10.95,21660.0,10.4858,10.4858,10.4762,10.4762,21660.0
2016-04-22 12:05:00,10.95,10.95,10.94,10.94,40758.0,10.4762,10.4762,10.4666,10.4666,40758.0
2016-04-22 12:10:00,10.95,10.96,10.94,10.95,32298.0,10.4762,10.4858,10.4666,10.4762,32298.0
2016-04-22 12:15:00,10.94,10.94,10.93,10.94,27348.0,10.4666,10.4666,10.4571,10.4666,27348.0
2016-04-22 12:20:00,10.94,10.94,10.91,10.92,49452.0,10.4666,10.4666,10.4379,10.4475,49452.0
2016-04-22 12:25:00,10.92,10.92,10.9,10.9,108600.0,10.4475,10.4475,10.4284,10.4284,108600.0
2016-04-22 12:30:00,10.9,10.93,10.9,10.92,21102.0,10.4284,10.4571,10.4284,10.4475,21102.0
2016-04-22 12:35:00,10.92,10.93,10.92,10.93,33552.0,10.4475,10.4571,10.4475,10.4571,33552.0
2016-04-22 12:40:00,10.93,10.93,10.92,10.93,23340.0,10.4571,10.4571,10.4475,10.4571,23340.0
2016-04-22 12:45:00,10.93,10.93,10.9,10.9,280896.0,10.4571,10.4571,10.4284,10.4284,280896.0
2016-04-22 12:50:00,10.9,10.91,10.89,10.9,36720.0,10.4284,10.4379,10.4188,10.4284,36720.0
2016-04-22 12:55:00,10.91,10.91,10.9,10.9,63600.0,10.4379,10.4379,10.4284,10.4284,63600.0
2016-04-22 13:00:00,10.93,10.94,10.92,10.93,43536.0,10.4571,10.4666,10.4475,10.4571,43536.0
2016-04-22 13:05:00,10.94,10.95,10.93,10.94,22242.0,10.4666,10.4762,10.4571,10.4666,22242.0
2016-04-22 13:10:00,10.94,10.95,10.94,10.94,37086.0,10.4666,10.4762,10.4666,10.4666,37086.0
2016-04-22 13:15:00,10.94,10.94,10.92,10.93,27378.0,10.4666,10.4666,10.4475,10.4571,27378.0
2016-04-22 13:20:00,10.92,10.92,10.9,10.92,42000.0,10.4475,10.4475,10.4284,10.4475,42000.0
2016-04-22 13:25:00,10.92,10.93,10.92,10.92,12438.0,10.4475,10.4571,10.4475,10.4475,12438.0
2016-04-22 13:30:00,10.93,10.94,10.92,10.94,9600.0,10.4571,10.4666,10.4475,10.4666,9600.0
2016-04-22 13:35:00,10.94,10.95,10.94,10.95,55200.0,10.4666,10.4762,10.4666,10.4762,55200.0
2016-04-22 13:40:00,10.95,11.02,10.95,11.01,211122.0,10.4762,10.5432,10.4762,10.5336,211122.0
2016-04-22 13:45:00,11.01,11.02,11.0,11.0,187932.0,10.5336,10.5432,10.524,10.524,187932.0
2016-04-22 13:50:00,11.01,11.02,11.0,11.01,901566.0,10.5336,10.5432,10.524,10.5336,901566.0
2016-04-22 13:55:00,11.01,11.02,10.99,11.0,98508.0,10.5336,10.5432,10.5145,10.524,98508.0
2016-04-22 14:00:00,11.01,11.03,11.01,11.03,183708.0,10.5336,10.5527,10.5336,10.5527,183708.0
2016-04-22 14:05:00,11.02,11.03,11.0,11.0,90600.0,10.5432,10.5527,10.524,10.524,90600.0
2016-04-22 14:10:00,11.0,11.01,10.99,10.99,36048.0,10.524,10.5336,10.5145,10.5145,36048.0
2016-04-22 14:15:00,10.99,11.02,10.99,11.02,31800.0,10.5145,10.5432,10.5145,10.5432,31800.0
2016-04-22 14:20:00,11.02,11.05,11.02,11.04,141354.0,10.5432,10.5719,10.5432,10.5623,141354.0
2016-04-22 14:25:00,11.05,11.06,11.04,11.05,73152.0,10.5719,10.5814,10.5623,10.5719,73152.0
2016-04-22 14:30:00,11.05,11.06,11.04,11.04,83466.0,10.5719,10.5814,10.5623,10.5623,83466.0
2016-04-22 14:35:00,11.04,11.05,11.04,11.05,8400.0,10.5623,10.5719,10.5623,10.5719,8400.0
2016-04-22 14:40:00,11.04,11.06,11.04,11.06,25428.0,10.5623,10.5814,10.5623,10.5814,25428.0
2016-04-22 14:45:00,11.05,11.06,11.04,11.05,16698.0,10.5719,10.5814,10.5623,10.5719,16698.0
2016-04-22 14:50:00,11.05,11.05,11.04,11.04,4128.0,10.5719,10.5719,10.5623,10.5623,4128.0
2016-04-22 14:55:00,11.04,11.05,11.04,11.05,78486.0,10.5623,10.5719,10.5623,10.5719,78486.0
2016-04-22 15:00:00,11.06,11.06,11.02,11.02,342084.0,10.5814,10.5814,10.5432,10.5432,342084.0
2016-04-22 15:05:00,11.03,11.03,11.03,11.03,27300.0,10.5527,10.5527,10.5527,10.5527,27300.0
2016-04-22 15:10:00,11.03,11.06,11.03,11.04,49884.0,10.5527,10.5814,10.5527,10.5623,49884.0
2016-04-22 15:15:00,11.04,11.04,11.01,11.02,157836.0,10.5623,10.5623,10.5336,10.5432,157836.0
2016-04-22 15:20:00,11.01,11.03,11.0,11.02,166020.0,10.5336,10.5527,10.524,10.5432,166020.0
2016-04-22 15:25:00,11.02,11.04,11.02,11.04,84474.0,10.5432,10.5623,10.5432,10.5623,84474.0
2016-04-22 15:30:00,11.03,11.04,11.02,11.02,18600.0,10.5527,10.5623,10.5432,10.5432,18600.0
2016-04-22 15:35:00,11.02,11.03,11.01,11.03,33300.0,10.5432,10.5527,10.5336,10.5527,33300.0
2016-04-22 15:40:00,11.02,11.03,11.0,11.01,115536.0,10.5432,10.5527,10.524,10.5336,115536.0
2016-04-22 15:45:00,11.02,11.05,11.02,11.04,30774.0,10.5432,10.5719,10.5432,10.5623,30774.0
2016-04-22 15:50:00,11.04,11.04,11.02,11.04,94404.0,10.5623,10.5623,10.5432,10.5623,94404.0
2016-04-22 15:55:00,11.04,11.05,11.03,11.05,321210.0,10.5623,10.5719,10.5527,10.5719,321210.0
2016-04-25 09:30:00,10.94,10.97,10.93,10.97,279912.0,10.4666,10.4953,10.4571,10.4953,279912.0
2016-04-25 09:35:00,10.96,10.98,10.95,10.97,287004.0,10.4858,10.5049,10.4762,10.4953,287004.0
2016-04-25 09:40:00,10.96,10.96,10.91,10.92,259650.0,10.4858,10.4858,10.4379,10.4475,259650.0
2016-04-25 09:45:00,10.92,10.94,10.9,10.91,113400.0,10.4475,10.4666,10.4284,10.4379,113400.0
2016-04-25 09:50:00,10.9,10.9,10.88,10.9,320352.0,10.4284,10.4284,10.4092,10.4284,320352.0
2016-04-25 09:55:00,10.91,10.92,10.9,10.91,73224.0,10.4379,10.4475,10.4284,10.4379,73224.0
2016-04-25 10:00:00,10.91,10.93,10.9,10.91,156528.0,10.4379,10.4571,10.4284,10.4379,156528.0
2016-04-25 10:05:00,10.91,10.91,10.88,10.88,237678.0,10.4379,10.4379,10.4092,10.4092,237678.0
2016-04-25 10:10:00,10.88,10.89,10.87,10.87,146436.0,10.4092,10.4188,10.3997,10.3997,146436.0
2016-04-25 10:15:00,10.87,10.87,10.85,10.85,162090.0,10.3997,10.3997,10.3805,10.3805,162090.0
2016-04-25 10:20:00,10.85,10.87,10.84,10.86,256032.0,10.3805,10.3997,10.371,10.3901,256032.0
2016-04-25 10:25:00,10.86,10.86,10.84,10.85,185700.0,10.3901,10.3901,10.371,10.3805,185700.0
2016-04-25 10:30:00,10.84,10.86,10.84,10.86,106752.0,10.371,10.3901,10.371,10.3901,106752.0
2016-04-25 10:35:00,10.86,10.86,10.85,10.85,57084.0,10.3901,10.3901,10.3805,10.3805,57084.0
2016-04-25 10:40:00,10.84,10.86,10.84,10.85,261852.0,10.371,10.3901,10.371,10.3805,261852.0
2016-04-25 10:45:00,10.85,10.87,10.84,10.86,259176.0,10.3805,10.3997,10.371,10.3901,259176.0
2016-04-25 10:50:00,10.86,10.86,10.84,10.85,89910.0,10.3901,10.3901,10.371,10.3805,89910.0
2016-04-25 10:55:00,10.86,10.86,10.84,10.85,41976.0,10.3901,10.3901,10.371,10.3805,41976.0
2016-04-25 11:00:00,10.84,10.86,10.84,10.85,132132.0,10.371,10.3901,10.371,10.3805,132132.0
2016-04-25 11:05:00,10.85,10.85,10.82,10.82,228228.0,10.3805,10.3805,10.3518,10.3518,228228.0
2016-04-25 11:10:00,10.82,10.85,10.82,10.85,80520.0,10.3518,10.3805,10.3518,10.3805,80520.0
2016-04-25 11:15:00,10.85,10.87,10.84,10.86,82002.0,10.3805,10.3997,10.371,10.3901,82002.0
2016-04-25 11:20:00,10.86,10.89,10.86,10.88,334458.0,10.3901,10.4188,10.3901,10.4092,334458.0
2016-04-25 11:25:00,10.89,10.89,10.88,10.89,120216.0,10.4188,10.4188,10.4092,10.4188,120216.0
2016-04-25 11:30:00,10.89,10.89,10.87,10.88,103020.0,10.4188,10.4188,10.3997,10.4092,103020.0
2016-04-25 11:35:00,10.88,10.88,10.85,10.85,65472.0,10.4092,10.4092,10.3805,10.3805,65472.0
2016-04-25 11:40:00,10.85,10.87,10.85,10.86,25014.0,10.3805,10.3997,10.3805,10.3901,25014.0
2016-04-25 11:45:00,10.85,10.87,10.85,10.85,60990.0,10.3805,10.3997,10.3805,10.3805,60990.0
2016-04-25 11:50:00,10.85,10.87,10.85,10.87,50532.0,10.3805,10.3997,10.3805,10.3997,50532.0
2016-04-25 11:55:00,10.86,10.86,10.85,10.86,18300.0,10.3901,10.3901,10.3805,10.3901,18300.0
2016-04-25 12:00:00,10.86,10.88,10.86,10.86,51792.0,10.3901,10.4092,10.3901,10.3901,51792.0
2016-04-25 12:05:00,10.86,10.87,10.85,10.85,51660.0,10.3901,10.3997,10.3805,10.3805,51660.0
2016-04-25 12:10:00,10.85,10.86,10.85,10.86,1324146.0,10.3805,10.3901,10.3805,10.3901,1324146.0
2016-04-25 12:15:00,10.86,10.88,10.85,10.87,48588.0,10.3901,10.4092,10.3805,10.3997,48588.0
2016-04-25 12:20:00,10.87,10.87,10.87,10.87,46710.0,10.3997,10.3997,10.3997,10.3997,46710.0
2016-04-25 12:25:00,10.87,10.88,10.87,10.88,76212.0,10.3997,10.4092,10.3997,10.4092,76212.0
2016-04-25 12:30:00,10.87,10.89,10.87,10.89,68214.0,10.3997,10.4188,10.3997,10.4188,68214.0
2016-04-25 12:35:00,10.89,10.89,10.86,10.87,62658.0,10.4188,10.4188,10.3901,10.3997,62658.0
2016-04-25 12:40:00,10.86,10.87,10.86,10.86,25578.0,10.3901,10.3997,10.3901,10.3901,25578.0
2016-04-25 12:45:00,10.87,10.88,10.86,10.88,31998.0,10.3997,10.4092,10.3901,10.4092,31998.0
2016-04-25 12:50:00,10.89,10.95,10.88,10.94,281724.0,10.4188,10.4762,10.4092,10.4666,281724.0
2016-04-25 12:55:00,10.95,10.95,10.93,10.94,72912.0,10.4762,10.4762,10.4571,10.4666,72912.0
2016-04-25 13:00:00,10.94,10.95,10.94,10.94,88416.0,10.4666,10.4762,10.4666,10.4666,88416.0
2016-04-25 13:05:00,10.94,10.94,10.92,10.92,60552.0,10.4666,10.4666,10.4475,10.4475,60552.0
2016-04-25 13:10:00,10.93,10.97,10.93,10.96,289860.0,10.4571,10.4953,10.4571,10.4858,289860.0
2016-04-25 13:15:00,10.96,10.97,10.94,10.95,132438.0,10.4858,10.4953,10.4666,10.4762,132438.0
2016-04-25 13:20:00,10.96,10.96,10.93,10.94,59094.0,10.4858,10.4858,10.4571,10.4666,59094.0
2016-04-25 13:25:00,10.94,10.96,10.94,10.94,78000.0,10.4666,10.4858,10.4666,10.4666,78000.0
2016-04-25 13:30:00,10.94,10.95,10.93,10.93,69222.0,10.4666,10.4762,10.4571,10.4571,69222.0
2016-04-25 13:35:00,10.93,10.93,10.92,10.93,155940.0,10.4571,10.4571,10.4475,10.4571,155940.0
2016-04-25 13:40:00,10.93,10.93,10.92,10.93,8700.0,10.4571,10.4571,10.4475,10.4571,8700.0
2016-04-25 13:45:00,10.92,10.92,10.92,10.92,24750.0,10.4475,10.4475,10.4475,10.4475,24750.0
2016-04-25 13:50:00,10.93,10.94,10.93,10.94,7560.0,10.4571,10.4666,10.4571,10.4666,7560.0
2016-04-25 13:55:00,10.94,10.94,10.93,10.93,58710.0,10.4666,10.4666,10.4571,10.4571,58710.0
2016-04-25 14:00:00,10.94,10.95,10.93,10.94,33420.0,10.4666,10.4762,10.4571,10.4666,33420.0
2016-04-25 14:05:00,10.93,10.93,10.89,10.9,254400.0,10.4571,10.4571,10.4188,10.4284,254400.0
2016-04-25 14:10:00,10.9,10.9,10.89,10.9,53010.0,10.4284,10.4284,10.4188,10.4284,53010.0
2016-04-25 14:15:00,10.9,10.9,10.9,10.9,28416.0,10.4284,10.4284,10.4284,10.4284,28416.0
2016-04-25 14:20:00,10.9,10.91,10.88,10.9,133830.0,10.4284,10.4379,10.4092,10.4284,133830.0
2016-04-25 14:25:00,10.9,10.92,10.9,10.92,145404.0,10.4284,10.4475,10.4284,10.4475,145404.0
2016-04-25 14:30:00,10.92,10.93,10.92,10.92,73932.0,10.4475,10.4571,10.4475,10.4475,73932.0
2016-04-25 14:35:00,10.93,10.94,10.92,10.92,82308.0,10.4571,10.4666,10.4475,10.4475,82308.0
2016-04-25 14:40:00,10.92,10.92,10.91,10.92,89814.0,10.4475,10.4475,10.4379,10.4475,89814.0
2016-04-25 14:45:00,10.92,10.92,10.9,10.9,70416.0,10.4475,10.4475,10.4284,10.4284,70416.0
2016-04-25 14:50:00,10.9,10.91,10.9,10.9,56202.0,10.4284,10.4379,10.4284,10.4284,56202.0
2016-04-25 14:55:00,10.91,10.94,10.9,10.93,113940.0,10.4379,10.4666,10.4284,10.4571,113940.0
2016-04-25 15:00:00,10.93,10.93,10.91,10.91,46332.0,10.4571,10.4571,10.4379,10.4379,46332.0
2016-04-25 15:05:00,10.91,10.92,10.9,10.9,84108.0,10.4379,10.4475,10.4284,10.4284,84108.0
2016-04-25 15:10:00,10.9,10.92,10.9,10.9,40848.0,10.4284,10.4475,10.4284,10.4284,40848.0
2016-04-25 15:15:00,10.91,10.91,10.88,10.9,75342.0,10.4379,10.4379,10.4092,10.4284,75342.0
2016-04-25 15:20:00,10.91,10.91,10.9,10.91,67728.0,10.4379,10.4379,10.4284,10.4379,67728.0
2016-04-25 15:25:00,10.91,10.92,10.91,10.91,45912.0,10.4379,10.4475,10.4379,10.4379,45912.0
2016-04-25 15:30:00,10.91,10.92,10.9,10.92,559038.0,10.4379,10.4475,10.4284,10.4475,559038.0
2016-04-25 15:35:00,10.92,10.95,10.92,10.94,710496.0,10.4475,10.4762,10.4475,10.4666,710496.0
2016-04-25 15:40:00,10.94,10.95,10.94,10.94,143694.0,10.4666,10.4762,10.4666,10.4666,143694.0
2016-04-25 15:45:00,10.94,10.96,10.94,10.94,102888.0,10.4666,10.4858,10.4666,10.4666,102888.0
2016-04-25 15:50:00,10.95,10.95,10.92,10.93,165648.0,10.4762,10.4762,10.4475,10.4571,165648.0
2016-04-25 15:55:00,10.93,10.99,10.93,10.99,643872.0,10.4571,10.5145,10.4571,10.5145,643872.0
2016-04-26 09:30:00,11.05,11.06,11.03,11.03,124164.0,10.5719,10.5814,10.5527,10.5527,124164.0
2016-04-26 09:35:00,11.03,11.05,11.02,11.03,74928.0,10.5527,10.5719,10.5432,10.5527,74928.0
2016-04-26 09:40:00,11.03,11.05,11.02,11.05,90000.0,10.5527,10.5719,10.5432,10.5719,90000.0
2016-04-26 09:45:00,11.05,11.1,11.05,11.1,167490.0,10.5719,10.6197,10.5719,10.6197,167490.0
2016-04-26 09:50:00,11.09,11.1,11.08,11.1,187476.0,10.6101,10.6197,10.6006,10.6197,187476.0
2016-04-26 09:55:00,11.11,11.12,11.1,11.12,102144.0,10.6293,10.6388,10.6197,10.6388,102144.0
2016-04-26 10:00:00,11.12,11.13,11.11,11.11,126372.0,10.6388,10.6484,10.6293,10.6293,126372.0
2016-04-26 10:05:00,11.11,11.13,11.09,11.09,301602.0,10.6293,10.6484,10.6101,10.6101,301602.0
2016-04-26 10:10:00,11.09,11.1,11.07,11.07,92736.0,10.6101,10.6197,10.591,10.591,92736.0
2016-04-26 10:15:00,11.07,11.08,11.07,11.08,44220.0,10.591,10.6006,10.591,10.6006,44220.0
2016-04-26 10:20:00,11.07,11.08,11.05,11.05,166908.0,10.591,10.6006,10.5719,10.5719,166908.0
2016-04-26 10:25:00,11.05,11.05,11.01,11.01,221202.0,10.5719,10.5719,10.5336,10.5336,221202.0
2016-04-26 10:30:00,11.0,11.02,10.99,11.01,101478.0,10.524,10.5432,10.5145,10.5336,101478.0
2016-04-26 10:35:00,11.02,11.02,10.99,10.99,1344072.0,10.5432,10.5432,10.5145,10.5145,1344072.0
2016-04-26 10:40:00,10.99,11.02,10.99,11.01,89052.0,10.5145,10.5432,10.5145,10.5336,89052.0
2016-04-26 10:45:00,11.01,11.02,11.0,11.01,20280.0,10.5336,10.5432,10.524,10.5336,20280.0
2016-04-26 10:50:00,11.0,11.0,10.97,10.97,223992.0,10.524,10.524,10.4953,10.4953,223992.0
2016-04-26 10:55:00,10.97,10.99,10.97,10.97,63558.0,10.4953,10.5145,10.4953,10.4953,63558.0
2016-04-26 11:00:00,10.97,10.97,10.95,10.96,123966.0,10.4953,10.4953,10.4762,10.4858,123966.0
2016-04-26 11:05:00,10.96,10.99,10.96,10.98,146910.0,10.4858,10.5145,10.4858,10.5049,146910.0
2016-04-26 11:10:00,10.98,11.0,10.98,10.99,168924.0,10.5049,10.524,10.5049,10.5145,168924.0
2016-04-26 11:15:00,10.99,11.0,10.98,10.99,29220.0,10.5145,10.524,10.5049,10.5145,29220.0
2016-04-26 11:20:00,10.99,11.01,10.99,11.01,59658.0,10.5145,10.5336,10.5145,10.5336,59658.0
2016-04-26 11:25:00,11.0,11.02,11.0,11.01,125928.0,10.524,10.5432,10.524,10.5336,125928.0
2016-04-26 11:30:00,11.02,11.02,11.0,11.0,67800.0,10.5432,10.5432,10.524,10.524,67800.0
2016-04-26 11:35:00,11.0,11.01,10.99,10.99,54840.0,10.524,10.5336,10.5145,10.5145,54840.0
2016-04-26 11:40:00,11.0,11.02,11.0,11.01,31710.0,10.524,10.5432,10.524,10.5336,31710.0
2016-04-26 11:45:00,11.01,11.01,10.99,11.0,20250.0,10.5336,10.5336,10.5145,10.524,20250.0
2016-04-26 11:50:00,11.03,11.04,11.03,11.03,114744.0,10.5527,10.5623,10.5527,10.5527,114744.0
2016-04-26 11:55:00,11.04,11.05,11.04,11.04,21600.0,10.5623,10.5719,10.5623,10.5623,21600.0
2016-04-26 12:00:00,11.04,11.06,11.04,11.06,377856.0,10.5623,10.5814,10.5623,10.5814,377856.0
2016-04-26 12:05:00,11.05,11.06,11.05,11.06,47400.0,10.5719,10.5814,10.5719,10.5814,47400.0
2016-04-26 12:10:00,11.06,11.06,11.05,11.06,24864.0,10.5814,10.5814,10.5719,10.5814,24864.0
2016-04-26 12:15:00,11.05,11.06,11.05,11.06,23400.0,10.5719,10.5814,10.5719,10.5814,23400.0
2016-04-26 12:20:00,11.06,11.07,11.05,11.05,68730.0,10.5814,10.591,10.5719,10.5719,68730.0
2016-04-26 12:25:00,11.05,11.06,11.05,11.06,39408.0,10.5719,10.5814,10.5719,10.5814,39408.0
2016-04-26 12:30:00,11.06,11.06,11.04,11.04,19650.0,10.5814,10.5814,10.5623,10.5623,19650.0
2016-04-26 12:35:00,11.05,11.05,11.03,11.03,26076.0,10.5719,10.5719,10.5527,10.5527,26076.0
2016-04-26 12:40:00,11.03,11.04,11.03,11.04,54768.0,10.5527,10.5623,10.5527,10.5623,54768.0
2016-04-26 12:45:00,11.04,11.04,11.03,11.03,34770.0,10.5623,10.5623,10.5527,10.5527,34770.0
2016-04-26 12:50:00,11.03,11.04,11.03,11.04,15240.0,10.5527,10.5623,10.5527,10.5623,15240.0
2016-04-26 12:55:00,11.03,11.03,11.01,11.02,70602.0,10.5527,10.5527,10.5336,10.5432,70602.0
2016-04-26 13:00:00,11.02,11.02,11.01,11.01,51294.0,10.5432,10.5432,10.5336,10.5336,51294.0
2016-04-26 13:05:00,11.0,11.0,10.99,10.99,39210.0,10.524,10.524,10.5145,10.5145,39210.0
2016-04-26 13:10:00,11.0,11.01,10.99,10.99,40800.0,10.524,10.5336,10.5145,10.5145,40800.0
2016-04-26 13:15:00,10.99,11.01,10.99,11.01,49422.0,10.5145,10.5336,10.5145,10.5336,49422.0
2016-04-26 13:20:00,11.01,11.02,11.01,11.02,5400.0,10.5336,10.5432,10.5336,10.5432,5400.0
2016-04-26 13:25:00,11.02,11.02,11.01,11.01,10446.0,10.5432,10.5432,10.5336,10.5336,10446.0
2016-04-26 13:30:00,11.01,11.03,11.01,11.03,57000.0,10.5336,10.5527,10.5336,10.5527,57000.0
2016-04-26 13:35:00,11.02,11.02,11.01,11.01,27306.0,10.5432,10.5432,10.5336,10.5336,27306.0
2016-04-26 13:40:00,11.0,11.0,10.97,10.98,45198.0,10.524,10.524,10.4953,10.5049,45198.0
2016-04-26 13:45:00,10.98,10.99,10.98,10.99,41238.0,10.5049,10.5145,10.5049,10.5145,41238.0
2016-04-26 13:50:00,10.99,10.99,10.97,10.98,11970.0,10.5145,10.5145,10.4953,10.5049,11970.0
2016-04-26 13:55:00,10.98,10.99,10.98,10.99,39414.0,10.5049,10.5145,10.5049,10.5145,39414.0
2016-04-26 14:00:00,10.99,11.01,10.99,11.0,79986.0,10.5145,10.5336,10.5145,10.524,79986.0
2016-04-26 14:05:00,11.0,11.0,10.98,10.98,82590.0,10.524,10.524,10.5049,10.5049,82590.0
2016-04-26 14:10:00,10.98,11.01,10.98,11.01,13200.0,10.5049,10.5336,10.5049,10.5336,13200.0
2016-04-26 14:15:00,11.01,11.03,11.01,11.02,212046.0,10.5336,10.5527,10.5336,10.5432,212046.0
2016-04-26 14:20:00,11.02,11.03,11.01,11.02,30000.0,10.5432,10.5527,10.5336,10.5432,30000.0
2016-04-26 14:25:00,11.02,11.03,10.98,10.98,34680.0,10.5432,10.5527,10.5049,10.5049,34680.0
2016-04-26 14:30:00,10.98,11.0,10.98,10.99,22884.0,10.5049,10.524,10.5049,10.5145,22884.0
2016-04-26 14:35:00,11.0,11.01,11.0,11.0,16980.0,10.524,10.5336,10.524,10.524,16980.0
2016-04-26 14:40:00,11.0,11.01,11.0,11.0,8622.0,10.524,10.5336,10.524,10.524,8622.0
2016-04-26 14:45:00,11.0,11.03,11.0,11.02,93078.0,10.524,10.5527,10.524,10.5432,93078.0
2016-04-26 14:50:00,11.02,11.02,11.0,11.0,7560.0,10.5432,10.5432,10.524,10.524,7560.0
2016-04-26 14:55:00,11.0,11.0,10.99,11.0,15162.0,10.524,10.524,10.5145,10.524,15162.0
2016-04-26 15:00:00,11.0,11.02,11.0,11.01,23880.0,10.524,10.5432,10.524,10.5336,23880.0
2016-04-26 15:05:00,11.01,11.01,10.99,10.99,46362.0,10.5336,10.5336,10.5145,10.5145,46362.0
2016-04-26 15:10:00,10.99,10.99,10.98,10.98,61392.0,10.5145,10.5145,10.5049,10.5049,61392.0
2016-04-26 15:15:00,10.98,10.99,10.98,10.99,14400.0,10.5049,10.5145,10.5049,10.5145,14400.0
2016-04-26 15:20:00,10.97,11.0,10.95,10.97,147024.0,10.4953,10.524,10.4762,10.4953,147024.0
2016-04-26 15:25:00,10.97,10.99,10.97,10.99,34896.0,10.4953,10.5145,10.4953,10.5145,34896.0
2016-04-26 15:30:00,11.0,11.03,11.0,11.02,226728.0,10.524,10.5527,10.524,10.5432,226728.0
2016-04-26 15:35:00,11.02,11.03,11.02,11.02,67836.0,10.5432,10.5527,10.5432,10.5432,67836.0
2016-04-26 15:40:00,11.02,11.03,11.01,11.03,34650.0,10.5432,10.5527,10.5336,10.5527,34650.0
2016-04-26 15:45:00,11.03,11.04,11.03,11.03,212160.0,10.5527,10.5623,10.5527,10.5527,212160.0
2016-04-26 15:50:00,11.03,11.03,11.02,11.02,124542.0,10.5527,10.5527,10.5432,10.5432,124542.0
2016-04-26 15:55:00,11.03,11.05,11.02,11.05,1505946.0,10.5527,10.5719,10.5432,10.5719,1505946.0
2016-04-27 09:30:00,10.97,11.04,10.96,11.03,349734.0,10.4953,10.5623,10.4858,10.5527,349734.0
2016-04-27 09:35:00,11.04,11.06,11.03,11.03,146550.0,10.5623,10.5814,10.5527,10.5527,146550.0
2016-04-27 09:40:00,11.04,11.05,11.03,11.03,68268.0,10.5623,10.5719,10.5527,10.5527,68268.0
2016-04-27 09:45:00,11.03,11.03,11.02,11.02,71322.0,10.5527,10.5527,10.5432,10.5432,71322.0
2016-04-27 09:50:00,11.03,11.03,11.01,11.01,74760.0,10.5527,10.5527,10.5336,10.5336,74760.0
2016-04-27 09:55:00,11.01,11.03,11.01,11.01,75894.0,10.5336,10.5527,10.5336,10.5336,75894.0
2016-04-27 10:00:00,11.01,11.03,11.0,11.02,165198.0,10.5336,10.5527,10.524,10.5432,165198.0
2016-04-27 10:05:00,11.02,11.02,10.97,10.99,126978.0,10.5432,10.5432,10.4953,10.5145,126978.0
2016-04-27 10:10:00,10.99,10.99,10.97,10.98,51246.0,10.5145,10.5145,10.4953,10.5049,51246.0
2016-04-27 10:15:00,10.98,10.99,10.96,10.97,102468.0,10.5049,10.5145,10.4858,10.4953,102468.0
2016-04-27 10:20:00,10.97,10.98,10.96,10.97,33600.0,10.4953,10.5049,10.4858,10.4953,33600.0
2016-04-27 10:25:00,10.97,10.98,10.96,10.96,52632.0,10.4953,10.5049,10.4858,10.4858,52632.0
2016-04-27 10:30:00,10.96,10.96,10.92,10.95,295092.0,10.4858,10.4858,10.4475,10.4762,295092.0
2016-04-27 10:35:00,10.96,10.96,10.91,10.91,197028.0,10.4858,10.4858,10.4379,10.4379,197028.0
2016-04-27 10:40:00,10.91,10.92,10.9,10.92,137886.0,10.4379,10.4475,10.4284,10.4475,137886.0
2016-04-27 10:45:00,10.92,10.92,10.91,10.92,57630.0,10.4475,10.4475,10.4379,10.4475,57630.0
2016-04-27 10:50:00,10.92,10.93,10.91,10.92,90738.0,10.4475,10.4571,10.4379,10.4475,90738.0
2016-04-27 10:55:00,10.91,10.93,10.91,10.92,67698.0,10.4379,10.4571,10.4379,10.4475,67698.0
2016-04-27 11:00:00,10.91,10.93,10.9,10.93,77088.0,10.4379,10.4571,10.4284,10.4571,77088.0
2016-04-27 11:05:00,10.93,10.94,10.92,10.94,94392.0,10.4571,10.4666,10.4475,10.4666,94392.0
2016-04-27 11:10:00,10.94,10.94,10.93,10.94,96474.0,10.4666,10.4666,10.4571,10.4666,96474.0
2016-04-27 11:15:00,10.94,10.96,10.93,10.96,75792.0,10.4666,10.4858,10.4571,10.4858,75792.0
2016-04-27 11:20:00,10.95,10.96,10.94,10.95,26736.0,10.4762,10.4858,10.4666,10.4762,26736.0
2016-04-27 11:25:00,10.96,10.98,10.96,10.98,202992.0,10.4858,10.5049,10.4858,10.5049,202992.0
2016-04-27 11:30:00,10.98,11.0,10.98,11.0,116928.0,10.5049,10.524,10.5049,10.524,116928.0
2016-04-27 11:35:00,11.01,11.01,10.99,11.0,95442.0,10.5336,10.5336,10.5145,10.524,95442.0
2016-04-27 11:40:00,11.0,11.01,11.0,11.01,56292.0,10.524,10.5336,10.524,10.5336,56292.0
2016-04-27 11:45:00,11.01,11.02,11.0,11.01,32334.0,10.5336,10.5432,10.524,10.5336,32334.0
2016-04-27 11:50:00,11.01,11.02,11.01,11.01,74418.0,10.5336,10.5432,10.5336,10.5336,74418.0
2016-04-27 11:55:00,11.02,11.03,11.01,11.02,61284.0,10.5432,10.5527,10.5336,10.5432,61284.0
2016-04-27 12:00:00,11.02,11.03,11.01,11.01,61572.0,10.5432,10.5527,10.5336,10.5336,61572.0
2016-04-27 12:05:00,11.01,11.01,11.01,11.01,44556.0,10.5336,10.5336,10.5336,10.5336,44556.0
2016-04-27 12:10:00,11.01,11.01,10.99,10.99,48558.0,10.5336,10.5336,10.5145,10.5145,48558.0
2016-04-27 12:15:00,10.99,11.0,10.99,11.0,33078.0,10.5145,10.524,10.5145,10.524,33078.0
2016-04-27 12:20:00,11.0,11.03,11.0,11.03,77682.0,10.524,10.5527,10.524,10.5527,77682.0
2016-04-27 12:25:00,11.04,11.04,11.03,11.03,62280.0,10.5623,10.5623,10.5527,10.5527,62280.0
2016-04-27 12:30:00,11.03,11.04,11.02,11.03,25296.0,10.5527,10.5623,10.5432,10.5527,25296.0
2016-04-27 12:35:00,11.03,11.03,11.02,11.02,8400.0,10.5527,10.5527,10.5432,10.5432,8400.0
2016-04-27 12:40:00,11.03,11.03,11.02,11.02,6030.0,10.5527,10.5527,10.5432,10.5432,6030.0
2016-04-27 12:45:00,11.02,11.02,11.01,11.01,24744.0,10.5432,10.5432,10.5336,10.5336,24744.0
2016-04-27 12:50:00,11.01,11.02,11.01,11.01,23622.0,10.5336,10.5432,10.5336,10.5336,23622.0
2016-04-27 12:55:00,11.01,11.01,11.01,11.01,19500.0,10.5336,10.5336,10.5336,10.5336,19500.0
2016-04-27 13:00:00,11.01,11.01,11.0,11.01,14124.0,10.5336,10.5336,10.524,10.5336,14124.0
2016-04-27 13:05:00,11.01,11.01,11.0,11.0,9600.0,10.5336,10.5336,10.524,10.524,9600.0
2016-04-27 13:10:00,11.0,11.01,10.99,11.01,22080.0,10.524,10.5336,10.5145,10.5336,22080.0
2016-04-27 13:15:00,11.01,11.01,11.0,11.0,23400.0,10.5336,10.5336,10.524,10.524,23400.0
2016-04-27 13:20:00,11.0,11.0,10.97,10.97,91530.0,10.524,10.524,10.4953,10.4953,91530.0
2016-04-27 13:25:00,10.97,10.99,10.97,10.97,339126.0,10.4953,10.5145,10.4953,10.4953,339126.0
2016-04-27 13:30:00,10.97,10.99,10.97,10.99,21150.0,10.4953,10.5145,10.4953,10.5145,21150.0
2016-04-27 13:35:00,10.99,10.99,10.99,10.99,37980.0,10.5145,10.5145,10.5145,10.5145,37980.0
2016-04-27 13:40:00,10.99,11.0,10.99,11.0,7800.0,10.5145,10.524,10.5145,10.524,7800.0
2016-04-27 13:45:00,11.0,11.02,11.0,11.01,32994.0,10.524,10.5432,10.524,10.5336,32994.0
2016-04-27 13:50:00,11.01,11.02,11.0,11.0,51906.0,10.5336,10.5432,10.524,10.524,51906.0
2016-04-27 13:55:00,11.0,11.01,10.97,10.98,88164.0,10.524,10.5336,10.4953,10.5049,88164.0
2016-04-27 14:00:00,10.98,11.0,10.92,10.95,487152.0,10.5049,10.524,10.4475,10.4762,487152.0
2016-04-27 14:05:00,10.96,11.08,10.96,11.08,880542.0,10.4858,10.6006,10.4858,10.6006,880542.0
2016-04-27 14:10:00,11.08,11.09,11.04,11.05,1505712.0,10.6006,10.6101,10.5623,10.5719,1505712.0
2016-04-27 14:15:00,11.05,11.09,11.05,11.09,174840.0,10.5719,10.6101,10.5719,10.6101,174840.0
2016-04-27 14:20:00,11.09,11.11,11.07,11.08,353166.0,10.6101,10.6293,10.591,10.6006,353166.0
2016-04-27 14:25:00,11.08,11.1,11.06,11.07,106908.0,10.6006,10.6197,10.5814,10.591,106908.0
2016-04-27 14:30:00,11.07,11.07,11.01,11.01,153084.0,10.591,10.591,10.5336,10.5336,153084.0
2016-04-27 14:35:00,11.01,11.04,11.01,11.02,76800.0,10.5336,10.5623,10.5336,10.5432,76800.0
2016-04-27 14:40:00,11.02,11.05,11.01,11.03,133938.0,10.5432,10.5719,10.5336,10.5527,133938.0
2016-04-27 14:45:00,11.03,11.06,11.03,11.04,55590.0,10.5527,10.5814,10.5527,10.5623,55590.0
2016-04-27 14:50:00,11.04,11.07,11.03,11.07,52848.0,10.5623,10.591,10.5527,10.591,52848.0
2016-04-27 14:55:00,11.06,11.08,11.06,11.06,26616.0,10.5814,10.6006,10.5814,10.5814,26616.0
2016-04-27 15:00:00,11.05,11.12,11.05,11.11,105594.0,10.5719,10.6388,10.5719,10.6293,105594.0
2016-04-27 15:05:00,11.11,11.13,11.1,11.12,508524.0,10.6293,10.6484,10.6197,10.6388,508524.0
2016-04-27 15:10:00,11.11,11.15,11.11,11.13,137934.0,10.6293,10.6675,10.6293,10.6484,137934.0
2016-04-27 15:15:00,11.13,11.16,11.13,11.16,169320.0,10.6484,10.6771,10.6484,10.6771,169320.0
2016-04-27 15:20:00,11.16,11.17,11.15,11.17,215592.0,10.6771,10.6867,10.6675,10.6867,215592.0
2016-04-27 15:25:00,11.16,11.17,11.13,11.15,331854.0,10.6771,10.6867,10.6484,10.6675,331854.0
2016-04-27 15:30:00,11.15,11.17,11.15,11.16,87360.0,10.6675,10.6867,10.6675,10.6771,87360.0
2016-04-27 15:35:00,11.16,11.17,11.15,11.17,122454.0,10.6771,10.6867,10.6675,10.6867,122454.0
2016-04-27 15:40:00,11.17,11.17,11.14,11.16,146652.0,10.6867,10.6867,10.658,10.6771,146652.0
2016-04-27 15:45:00,11.17,11.18,11.15,11.16,745962.0,10.6867,10.6962,10.6675,10.6771,745962.0
2016-04-27 15:50:00,11.15,11.15,11.12,11.12,197010.0,10.6675,10.6675,10.6388,10.6388,197010.0
2016-04-27 15:55:00,11.12,11.12,11.09,11.1,594576.0,10.6388,10.6388,10.6101,10.6197,594576.0
2016-04-28 09:30:00,10.96,10.97,10.92,10.95,563772.0,10.4858,10.4953,10.4475,10.4762,563772.0
2016-04-28 09:35:00,10.94,11.0,10.94,11.0,402768.0,10.4666,10.524,10.4666,10.524,402768.0
2016-04-28 09:40:00,11.0,11.03,10.98,11.03,222924.0,10.524,10.5527,10.5049,10.5527,222924.0
2016-04-28 09:45:00,11.03,11.04,11.01,11.04,160890.0,10.5527,10.5623,10.5336,10.5623,160890.0
2016-04-28 09:50:00,11.03,11.06,11.03,11.03,194910.0,10.5527,10.5814,10.5527,10.5527,194910.0
2016-04-28 09:55:00,11.03,11.06,11.03,11.05,68136.0,10.5527,10.5814,10.5527,10.5719,68136.0
2016-04-28 10:00:00,11.05,11.09,11.05,11.08,242454.0,10.5719,10.6101,10.5719,10.6006,242454.0
2016-04-28 10:05:00,11.08,11.1,11.07,11.07,313998.0,10.6006,10.6197,10.591,10.591,313998.0
2016-04-28 10:10:00,11.08,11.08,11.06,11.08,113898.0,10.6006,10.6006,10.5814,10.6006,113898.0
2016-04-28 10:15:00,11.07,11.07,11.05,11.05,133938.0,10.591,10.591,10.5719,10.5719,133938.0
2016-04-28 10:20:00,11.05,11.06,11.04,11.05,86352.0,10.5719,10.5814,10.5623,10.5719,86352.0
2016-04-28 10:25:00,11.05,11.06,11.04,11.06,58290.0,10.5719,10.5814,10.5623,10.5814,58290.0
2016-04-28 10:30:00,11.06,11.08,11.06,11.07,87810.0,10.5814,10.6006,10.5814,10.591,87810.0
2016-04-28 10:35:00,11.07,11.09,11.07,11.08,145944.0,10.591,10.6101,10.591,10.6006,145944.0
2016-04-28 10:40:00,11.09,11.09,11.06,11.07,151032.0,10.6101,10.6101,10.5814,10.591,151032.0
2016-04-28 10:45:00,11.07,11.12,11.07,11.11,122166.0,10.591,10.6388,10.591,10.6293,122166.0
2016-04-28 10:50:00,11.11,11.11,11.09,11.09,46488.0,10.6293,10.6293,10.6101,10.6101,46488.0
2016-04-28 10:55:00,11.1,11.12,11.1,11.11,63594.0,10.6197,10.6388,10.6197,10.6293,63594.0
2016-04-28 11:00:00,11.12,11.13,11.11,11.13,131316.0,10.6388,10.6484,10.6293,10.6484,131316.0
2016-04-28 11:05:00,11.13,11.13,11.11,11.11,98244.0,10.6484,10.6484,10.6293,10.6293,98244.0
2016-04-28 11:10:00,11.11,11.12,11.11,11.12,27582.0,10.6293,10.6388,10.6293,10.6388,27582.0
2016-04-28 11:15:00,11.13,11.13,11.12,11.13,68646.0,10.6484,10.6484,10.6388,10.6484,68646.0
2016-04-28 11:20:00,11.13,11.16,11.13,11.15,61926.0,10.6484,10.6771,10.6484,10.6675,61926.0
2016-04-28 11:25:00,11.15,11.16,11.14,11.14,55770.0,10.6675,10.6771,10.658,10.658,55770.0
2016-04-28 11:30:00,11.15,11.16,11.15,11.16,43110.0,10.6675,10.6771,10.6675,10.6771,43110.0
2016-04-28 11:35:00,11.17,11.17,11.16,11.16,30582.0,10.6867,10.6867,10.6771,10.6771,30582.0
2016-04-28 11:40:00,11.17,11.17,11.15,11.15,94212.0,10.6867,10.6867,10.6675,10.6675,94212.0
2016-04-28 11:45:00,11.15,11.16,11.14,11.14,73236.0,10.6675,10.6771,10.658,10.658,73236.0
2016-04-28 11:50:00,11.14,11.15,11.14,11.14,46776.0,10.658,10.6675,10.658,10.658,46776.0
2016-04-28 11:55:00,11.14,11.14,11.13,11.14,23400.0,10.658,10.658,10.6484,10.658,23400.0
2016-04-28 12:00:00,11.14,11.15,11.14,11.15,53850.0,10.658,10.6675,10.658,10.6675,53850.0
2016-04-28 12:05:00,11.15,11.16,11.14,11.15,397554.0,10.6675,10.6771,10.658,10.6675,397554.0
2016-04-28 12:10:00,11.15,11.15,11.14,11.14,48948.0,10.6675,10.6675,10.658,10.658,48948.0
2016-04-28 12:15:00,11.14,11.14,11.11,11.11,84258.0,10.658,10.658,10.6293,10.6293,84258.0
2016-04-28 12:20:00,11.11,11.12,11.1,11.11,66864.0,10.6293,10.6388,10.6197,10.6293,66864.0
2016-04-28 12:25:00,11.1,11.12,11.1,11.11,35712.0,10.6197,10.6388,10.6197,10.6293,35712.0
2016-04-28 12:30:00,11.1,11.12,11.1,11.12,53400.0,10.6197,10.6388,10.6197,10.6388,53400.0
2016-04-28 12:35:00,11.12,11.12,11.11,11.12,26376.0,10.6388,10.6388,10.6293,10.6388,26376.0
2016-04-28 12:40:00,11.12,11.13,11.12,11.13,138648.0,10.6388,10.6484,10.6388,10.6484,138648.0
2016-04-28 12:45:00,11.13,11.13,11.13,11.13,22356.0,10.6484,10.6484,10.6484,10.6484,22356.0
2016-04-28 12:50:00,11.12,11.15,11.12,11.15,49308.0,10.6388,10.6675,10.6388,10.6675,49308.0
2016-04-28 12:55:00,11.15,11.16,11.15,11.15,100422.0,10.6675,10.6771,10.6675,10.6675,100422.0
2016-04-28 13:00:00,11.15,11.15,11.1,11.1,66582.0,10.6675,10.6675,10.6197,10.6197,66582.0
2016-04-28 13:05:00,11.1,11.11,11.09,11.1,67968.0,10.6197,10.6293,10.6101,10.6197,67968.0
2016-04-28 13:10:00,11.1,11.1,11.07,11.09,80274.0,10.6197,10.6197,10.591,10.6101,80274.0
2016-04-28 13:15:00,11.09,11.09,11.07,11.08,43902.0,10.6101,10.6101,10.591,10.6006,43902.0
2016-04-28 13:20:00,11.07,11.08,11.06,11.07,157290.0,10.591,10.6006,10.5814,10.591,157290.0
2016-04-28 13:25:00,11.07,11.08,11.07,11.08,24678.0,10.591,10.6006,10.591,10.6006,24678.0
2016-04-28 13:30:00,11.09,11.1,11.09,11.1,40650.0,10.6101,10.6197,10.6101,10.6197,40650.0
2016-04-28 13:35:00,11.09,11.1,11.09,11.09,4800.0,10.6101,10.6197,10.6101,10.6101,4800.0
2016-04-28 13:40:00,11.09,11.09,11.08,11.09,41034.0,10.6101,10.6101,10.6006,10.6101,41034.0
2016-04-28 13:45:00,11.08,11.09,11.08,11.09,33000.0,10.6006,10.6101,10.6006,10.6101,33000.0
2016-04-28 13:50:00,11.09,11.11,11.09,11.1,28476.0,10.6101,10.6293,10.6101,10.6197,28476.0
2016-04-28 13:55:00,11.1,11.11,11.08,11.09,18570.0,10.6197,10.6293,10.6006,10.6101,18570.0
2016-04-28 14:00:00,11.08,11.1,11.06,11.08,44478.0,10.6006,10.6197,10.5814,10.6006,44478.0
2016-04-28 14:05:00,11.08,11.09,11.08,11.08,42600.0,10.6006,10.6101,10.6006,10.6006,42600.0
2016-04-28 14:10:00,11.08,11.08,11.06,11.07,81048.0,10.6006,10.6006,10.5814,10.591,81048.0
2016-04-28 14:15:00,11.07,11.07,11.06,11.06,251238.0,10.591,10.591,10.5814,10.5814,251238.0
2016-04-28 14:20:00,11.06,11.06,11.05,11.06,645132.0,10.5814,10.5814,10.5719,10.5814,645132.0
2016-04-28 14:25:00,11.06,11.07,11.06,11.07,100350.0,10.5814,10.591,10.5814,10.591,100350.0
2016-04-28 14:30:00,11.08,11.08,11.06,11.06,27000.0,10.6006,10.6006,10.5814,10.5814,27000.0
2016-04-28 14:35:00,11.06,11.06,11.03,11.03,116760.0,10.5814,10.5814,10.5527,10.5527,116760.0
2016-04-28 14:40:00,11.03,11.05,11.03,11.03,68820.0,10.5527,10.5719,10.5527,10.5527,68820.0
2016-04-28 14:45:00,11.02,11.02,10.99,11.0,194736.0,10.5432,10.5432,10.5145,10.524,194736.0
2016-04-28 14:50:00,11.0,11.01,10.99,10.99,137820.0,10.524,10.5336,10.5145,10.5145,137820.0
2016-04-28 14:55:00,10.99,10.99,10.97,10.99,83886.0,10.5145,10.5145,10.4953,10.5145,83886.0
2016-04-28 15:00:00,10.98,10.99,10.96,10.97,929286.0,10.5049,10.5145,10.4858,10.4953,929286.0
2016-04-28 15:05:00,10.98,10.98,10.94,10.94,131472.0,10.5049,10.5049,10.4666,10.4666,131472.0
2016-04-28 15:10:00,10.93,10.93,10.87,10.87,1421880.0,10.4571,10.4571,10.3997,10.3997,1421880.0
2016-04-28 15:15:00,10.86,10.88,10.84,10.85,397914.0,10.3901,10.4092,10.371,10.3805,397914.0
2016-04-28 15:20:00,10.84,10.87,10.81,10.81,364050.0,10.371,10.3997,10.3423,10.3423,364050.0
2016-04-28 15:25:00,10.81,10.81,10.73,10.74,665196.0,10.3423,10.3423,10.2657,10.2753,665196.0
2016-04-28 15:30:00,10.74,10.79,10.74,10.77,340836.0,10.2753,10.3231,10.2753,10.304,340836.0
2016-04-28 15:35:00,10.77,10.81,10.77,10.79,286788.0,10.304,10.3423,10.304,10.3231,286788.0
2016-04-28 15:40:00,10.79,10.82,10.79,10.8,262086.0,10.3231,10.3518,10.3231,10.3327,262086.0
2016-04-28 15:45:00,10.8,10.84,10.78,10.78,646734.0,10.3327,10.371,10.3136,10.3136,646734.0
2016-04-28 15:50:00,10.78,10.79,10.73,10.75,392718.0,10.3136,10.3231,10.2657,10.2849,392718.0
2016-04-28 15:55:00,10.75,10.81,10.72,10.81,976680.0,10.2849,10.3423,10.2561,10.3423,976680.0
2016-04-29 09:30:00,10.68,10.74,10.68,10.74,570006.0,10.2179,10.2753,10.2179,10.2753,570006.0
2016-04-29 09:35:00,10.75,10.75,10.72,10.74,508290.0,10.2849,10.2849,10.2561,10.2753,508290.0
2016-04-29 09:40:00,10.74,10.74,10.7,10.71,492234.0,10.2753,10.2753,10.237,10.2466,492234.0
2016-04-29 09:45:00,10.7,10.7,10.64,10.65,955326.0,10.237,10.237,10.1796,10.1892,955326.0
2016-04-29 09:50:00,10.64,10.65,10.61,10.61,503874.0,10.1796,10.1892,10.1509,10.1509,503874.0
2016-04-29 09:55:00,10.61,10.63,10.59,10.59,324612.0,10.1509,10.17,10.1318,10.1318,324612.0
2016-04-29 10:00:00,10.59,10.59,10.54,10.58,454842.0,10.1318,10.1318,10.0839,10.1222,454842.0
2016-04-29 10:05:00,10.58,10.61,10.56,10.6,254760.0,10.1222,10.1509,10.1031,10.1413,254760.0
2016-04-29 10:10:00,10.6,10.63,10.59,10.62,543174.0,10.1413,10.17,10.1318,10.1605,543174.0
2016-04-29 10:15:00,10.61,10.63,10.6,10.62,109152.0,10.1509,10.17,10.1413,10.1605,109152.0
2016-04-29 10:20:00,10.62,10.65,10.62,10.64,227514.0,10.1605,10.1892,10.1605,10.1796,227514.0
2016-04-29 10:25:00,10.63,10.64,10.59,10.63,132168.0,10.17,10.1796,10.1318,10.17,132168.0
2016-04-29 10:30:00,10.63,10.65,10.63,10.65,244740.0,10.17,10.1892,10.17,10.1892,244740.0
2016-04-29 10:35:00,10.65,10.69,10.65,10.69,326394.0,10.1892,10.2274,10.1892,10.2274,326394.0
2016-04-29 10:40:00,10.68,10.68,10.63,10.64,194292.0,10.2179,10.2179,10.17,10.1796,194292.0
2016-04-29 10:45:00,10.64,10.64,10.6,10.6,227064.0,10.1796,10.1796,10.1413,10.1413,227064.0
2016-04-29 10:50:00,10.6,10.6,10.55,10.56,373860.0,10.1413,10.1413,10.0935,10.1031,373860.0
2016-04-29 10:55:00,10.56,10.58,10.56,10.57,247206.0,10.1031,10.1222,10.1031,10.1126,247206.0
2016-04-29 11:00:00,10.57,10.57,10.53,10.56,263598.0,10.1126,10.1126,10.0744,10.1031,263598.0
2016-04-29 11:05:00,10.56,10.59,10.56,10.58,132306.0,10.1031,10.1318,10.1031,10.1222,132306.0
2016-04-29 11:10:00,10.58,10.6,10.56,10.6,126180.0,10.1222,10.1413,10.1031,10.1413,126180.0
2016-04-29 11:15:00,10.59,10.59,10.54,10.54,252978.0,10.1318,10.1318,10.0839,10.0839,252978.0
2016-04-29 11:20:00,10.54,10.54,10.51,10.52,262434.0,10.0839,10.0839,10.0552,10.0648,262434.0
2016-04-29 11:25:00,10.52,10.53,10.5,10.5,190494.0,10.0648,10.0744,10.0457,10.0457,190494.0
2016-04-29 11:30:00,10.5,10.51,10.48,10.49,310878.0,10.0457,10.0552,10.0265,10.0361,310878.0
2016-04-29 11:35:00,10.49,10.49,10.45,10.46,295392.0,10.0361,10.0361,9.9978,10.0074,295392.0
2016-04-29 11:40:00,10.47,10.47,10.45,10.45,373314.0,10.017,10.017,9.9978,9.9978,373314.0
2016-04-29 11:45:00,10.45,10.48,10.43,10.48,271224.0,9.9978,10.0265,9.9787,10.0265,271224.0
2016-04-29 11:50:00,10.47,10.51,10.47,10.51,396594.0,10.017,10.0552,10.017,10.0552,396594.0
2016-04-29 11:55:00,10.51,10.51,10.49,10.5,116952.0,10.0552,10.0552,10.0361,10.0457,116952.0
2016-04-29 12:00:00,10.5,10.51,10.47,10.47,85416.0,10.0457,10.0552,10.017,10.017,85416.0
2016-04-29 12:05:00,10.47,10.49,10.47,10.48,73056.0,10.017,10.0361,10.017,10.0265,73056.0
2016-04-29 12:10:00,10.49,10.49,10.45,10.45,82368.0,10.0361,10.0361,9.9978,9.9978,82368.0
2016-04-29 12:15:00,10.45,10.51,10.45,10.51,243036.0,9.9978,10.0552,9.9978,10.0552,243036.0
2016-04-29 12:20:00,10.51,10.53,10.51,10.51,50070.0,10.0552,10.0744,10.0552,10.0552,50070.0
2016-04-29 12:25:00,10.51,10.53,10.51,10.52,114384.0,10.0552,10.0744,10.0552,10.0648,114384.0
2016-04-29 12:30:00,10.52,10.54,10.5,10.54,175788.0,10.0648,10.0839,10.0457,10.0839,175788.0
2016-04-29 12:35:00,10.54,10.56,10.53,10.56,114144.0,10.0839,10.1031,10.0744,10.1031,114144.0
2016-04-29 12:40:00,10.55,10.56,10.53,10.53,57246.0,10.0935,10.1031,10.0744,10.0744,57246.0
2016-04-29 12:45:00,10.54,10.56,10.54,10.56,46314.0,10.0839,10.1031,10.0839,10.1031,46314.0
2016-04-29 12:50:00,10.56,10.57,10.54,10.54,237660.0,10.1031,10.1126,10.0839,10.0839,237660.0
2016-04-29 12:55:00,10.55,10.55,10.51,10.52,122136.0,10.0935,10.0935,10.0552,10.0648,122136.0
2016-04-29 13:00:00,10.52,10.53,10.52,10.53,26586.0,10.0648,10.0744,10.0648,10.0744,26586.0
2016-04-29 13:05:00,10.52,10.57,10.52,10.56,173916.0,10.0648,10.1126,10.0648,10.1031,173916.0
2016-04-29 13:10:00,10.56,10.6,10.55,10.59,253086.0,10.1031,10.1413,10.0935,10.1318,253086.0
2016-04-29 13:15:00,10.59,10.6,10.58,10.6,151542.0,10.1318,10.1413,10.1222,10.1413,151542.0
2016-04-29 13:20:00,10.59,10.6,10.58,10.6,89844.0,10.1318,10.1413,10.1222,10.1413,89844.0
2016-04-29 13:25:00,10.6,10.6,10.57,10.58,28290.0,10.1413,10.1413,10.1126,10.1222,28290.0
2016-04-29 13:30:00,10.58,10.58,10.55,10.56,127986.0,10.1222,10.1222,10.0935,10.1031,127986.0
2016-04-29 13:35:00,10.55,10.57,10.53,10.54,239730.0,10.0935,10.1126,10.0744,10.0839,239730.0
2016-04-29 13:40:00,10.53,10.53,10.49,10.5,136224.0,10.0744,10.0744,10.0361,10.0457,136224.0
2016-04-29 13:45:00,10.49,10.5,10.48,10.49,255978.0,10.0361,10.0457,10.0265,10.0361,255978.0
2016-04-29 13:50:00,10.49,10.51,10.47,10.5,163470.0,10.0361,10.0552,10.017,10.0457,163470.0
2016-04-29 13:55:00,10.49,10.49,10.46,10.47,72780.0,10.0361,10.0361,10.0074,10.017,72780.0
2016-04-29 14:00:00,10.47,10.5,10.47,10.49,76590.0,10.017,10.0457,10.017,10.0361,76590.0
2016-04-29 14:05:00,10.5,10.5,10.46,10.46,62040.0,10.0457,10.0457,10.0074,10.0074,62040.0
2016-04-29 14:10:00,10.45,10.46,10.44,10.45,71400.0,9.9978,10.0074,9.9883,9.9978,71400.0
2016-04-29 14:15:00,10.44,10.47,10.42,10.47,236016.0,9.9883,10.017,9.9691,10.017,236016.0
2016-04-29 14:20:00,10.47,10.48,10.45,10.47,82890.0,10.017,10.0265,9.9978,10.017,82890.0
2016-04-29 14:25:00,10.47,10.51,10.47,10.5,303408.0,10.017,10.0552,10.017,10.0457,303408.0
2016-04-29 14:30:00,10.5,10.5,10.46,10.48,91536.0,10.0457,10.0457,10.0074,10.0265,91536.0
2016-04-29 14:35:00,10.47,10.47,10.45,10.45,90630.0,10.017,10.017,9.9978,9.9978,90630.0
2016-04-29 14:40:00,10.46,10.47,10.45,10.45,136020.0,10.0074,10.017,9.9978,9.9978,136020.0
2016-04-29 14:45:00,10.46,10.51,10.46,10.5,167532.0,10.0074,10.0552,10.0074,10.0457,167532.0
2016-04-29 14:50:00,10.5,10.5,10.45,10.48,69762.0,10.0457,10.0457,9.9978,10.0265,69762.0
2016-04-29 14:55:00,10.49,10.49,10.45,10.46,102228.0,10.0361,10.0361,9.9978,10.0074,102228.0
2016-04-29 15:00:00,10.47,10.5,10.47,10.47,194136.0,10.017,10.0457,10.017,10.017,194136.0
2016-04-29 15:05:00,10.47,10.53,10.46,10.51,298230.0,10.017,10.0744,10.0074,10.0552,298230.0
2016-04-29 15:10:00,10.51,10.54,10.49,10.54,357102.0,10.0552,10.0839,10.0361,10.0839,357102.0
2016-04-29 15:15:00,10.54,10.56,10.53,10.54,143700.0,10.0839,10.1031,10.0744,10.0839,143700.0
2016-04-29 15:20:00,10.55,10.57,10.54,10.54,195600.0,10.0935,10.1126,10.0839,10.0839,195600.0
2016-04-29 15:25:00,10.54,10.55,10.52,10.52,179304.0,10.0839,10.0935,10.0648,10.0648,179304.0
2016-04-29 15:30:00,10.52,10.62,10.52,10.61,678846.0,10.0648,10.1605,10.0648,10.1509,678846.0
2016-04-29 15:35:00,10.61,10.61,10.58,10.59,409410.0,10.1509,10.1509,10.1222,10.1318,409410.0
2016-04-29 15:40:00,10.6,10.63,10.6,10.63,312990.0,10.1413,10.17,10.1413,10.17,312990.0
2016-04-29 15:45:00,10.63,10.7,10.62,10.63,828846.0,10.17,10.237,10.1605,10.17,828846.0
2016-04-29 15:50:00,10.63,10.65,10.61,10.64,477486.0,10.17,10.1892,10.1509,10.1796,477486.0
2016-04-29 15:55:00,10.65,10.65,10.6,10.62,1996002.0,10.1892,10.1892,10.1413,10.1605,1996002.0
2016-05-02 09:30:00,10.72,10.73,10.67,10.69,396294.0,10.2561,10.2657,10.2083,10.2274,396294.0
2016-05-02 09:35:00,10.69,10.72,10.67,10.72,253788.0,10.2274,10.2561,10.2083,10.2561,253788.0
2016-05-02 09:40:00,10.72,10.73,10.71,10.71,143874.0,10.2561,10.2657,10.2466,10.2466,143874.0
2016-05-02 09:45:00,10.7,10.71,10.65,10.67,188604.0,10.237,10.2466,10.1892,10.2083,188604.0
2016-05-02 09:50:00,10.66,10.7,10.64,10.7,256650.0,10.1987,10.237,10.1796,10.237,256650.0
2016-05-02 09:55:00,10.69,10.7,10.67,10.67,121656.0,10.2274,10.237,10.2083,10.2083,121656.0
2016-05-02 10:00:00,10.67,10.7,10.65,10.68,496488.0,10.2083,10.237,10.1892,10.2179,496488.0
2016-05-02 10:05:00,10.67,10.73,10.67,10.72,227700.0,10.2083,10.2657,10.2083,10.2561,227700.0
2016-05-02 10:10:00,10.72,10.74,10.71,10.73,192768.0,10.2561,10.2753,10.2466,10.2657,192768.0
2016-05-02 10:15:00,10.73,10.78,10.73,10.75,286860.0,10.2657,10.3136,10.2657,10.2849,286860.0
2016-05-02 10:20:00,10.75,10.77,10.75,10.76,210594.0,10.2849,10.304,10.2849,10.2944,210594.0
2016-05-02 10:25:00,10.76,10.77,10.75,10.75,176400.0,10.2944,10.304,10.2849,10.2849,176400.0
2016-05-02 10:30:00,10.76,10.76,10.75,10.75,308772.0,10.2944,10.2944,10.2849,10.2849,308772.0
2016-05-02 10:35:00,10.75,10.75,10.71,10.72,241368.0,10.2849,10.2849,10.2466,10.2561,241368.0
2016-05-02 10:40:00,10.72,10.74,10.72,10.72,84420.0,10.2561,10.2753,10.2561,10.2561,84420.0
2016-05-02 10:45:00,10.72,10.76,10.72,10.76,139080.0,10.2561,10.2944,10.2561,10.2944,139080.0
2016-05-02 10:50:00,10.76,10.76,10.69,10.7,231828.0,10.2944,10.2944,10.2274,10.237,231828.0
2016-05-02 10:55:00,10.69,10.71,10.68,10.7,140430.0,10.2274,10.2466,10.2179,10.237,140430.0
2016-05-02 11:00:00,10.7,10.71,10.7,10.71,33240.0,10.237,10.2466,10.237,10.2466,33240.0
2016-05-02 11:05:00,10.72,10.74,10.72,10.74,24738.0,10.2561,10.2753,10.2561,10.2753,24738.0
2016-05-02 11:10:00,10.74,10.78,10.74,10.75,407064.0,10.2753,10.3136,10.2753,10.2849,407064.0
2016-05-02 11:15:00,10.74,10.76,10.74,10.75,66702.0,10.2753,10.2944,10.2753,10.2849,66702.0
2016-05-02 11:20:00,10.75,10.75,10.73,10.74,93054.0,10.2849,10.2849,10.2657,10.2753,93054.0
2016-05-02 11:25:00,10.74,10.75,10.71,10.75,55590.0,10.2753,10.2849,10.2466,10.2849,55590.0
2016-05-02 11:30:00,10.75,10.75,10.73,10.74,106812.0,10.2849,10.2849,10.2657,10.2753,106812.0
2016-05-02 11:35:00,10.74,10.77,10.74,10.77,85200.0,10.2753,10.304,10.2753,10.304,85200.0
2016-05-02 11:40:00,10.77,10.77,10.73,10.74,65214.0,10.304,10.304,10.2657,10.2753,65214.0
2016-05-02 11:45:00,10.74,10.74,10.72,10.72,44058.0,10.2753,10.2753,10.2561,10.2561,44058.0
2016-05-02 11:50:00,10.72,10.75,10.71,10.74,72936.0,10.2561,10.2849,10.2466,10.2753,72936.0
2016-05-02 11:55:00,10.74,10.76,10.71,10.72,131778.0,10.2753,10.2944,10.2466,10.2561,131778.0
2016-05-02 12:00:00,10.71,10.72,10.7,10.7,212052.0,10.2466,10.2561,10.237,10.237,212052.0
2016-05-02 12:05:00,10.71,10.72,10.71,10.72,72492.0,10.2466,10.2561,10.2466,10.2561,72492.0
2016-05-02 12:10:00,10.71,10.73,10.71,10.71,60012.0,10.2466,10.2657,10.2466,10.2466,60012.0
2016-05-02 12:15:00,10.71,10.72,10.7,10.71,54384.0,10.2466,10.2561,10.237,10.2466,54384.0
2016-05-02 12:20:00,10.72,10.73,10.72,10.72,120174.0,10.2561,10.2657,10.2561,10.2561,120174.0
2016-05-02 12:25:00,10.73,10.73,10.71,10.71,25434.0,10.2657,10.2657,10.2466,10.2466,25434.0
2016-05-02 12:30:00,10.71,10.74,10.71,10.74,130782.0,10.2466,10.2753,10.2466,10.2753,130782.0
2016-05-02 12:35:00,10.74,10.75,10.73,10.74,16800.0,10.2753,10.2849,10.2657,10.2753,16800.0
2016-05-02 12:40:00,10.74,10.75,10.72,10.74,117042.0,10.2753,10.2849,10.2561,10.2753,117042.0
2016-05-02 12:45:00,10.74,10.76,10.73,10.76,61026.0,10.2753,10.2944,10.2657,10.2944,61026.0
2016-05-02 12:50:00,10.76,10.76,10.76,10.76,42072.0,10.2944,10.2944,10.2944,10.2944,42072.0
2016-05-02 12:55:00,10.76,10.78,10.76,10.77,51660.0,10.2944,10.3136,10.2944,10.304,51660.0
2016-05-02 13:00:00,10.77,10.78,10.77,10.77,110010.0,10.304,10.3136,10.304,10.304,110010.0
2016-05-02 13:05:00,10.77,10.78,10.77,10.78,44742.0,10.304,10.3136,10.304,10.3136,44742.0
2016-05-02 13:10:00,10.78,10.81,10.78,10.81,315774.0,10.3136,10.3423,10.3136,10.3423,315774.0
2016-05-02 13:15:00,10.81,10.81,10.8,10.81,78762.0,10.3423,10.3423,10.3327,10.3423,78762.0
2016-05-02 13:20:00,10.81,10.82,10.81,10.81,159462.0,10.3423,10.3518,10.3423,10.3423,159462.0
2016-05-02 13:25:00,10.81,10.82,10.8,10.82,41784.0,10.3423,10.3518,10.3327,10.3518,41784.0
2016-05-02 13:30:00,10.82,10.83,10.82,10.82,213942.0,10.3518,10.3614,10.3518,10.3518,213942.0
2016-05-02 13:35:00,10.83,10.83,10.81,10.82,42648.0,10.3614,10.3614,10.3423,10.3518,42648.0
2016-05-02 13:40:00,10.81,10.83,10.81,10.83,85602.0,10.3423,10.3614,10.3423,10.3614,85602.0
2016-05-02 13:45:00,10.83,10.84,10.81,10.84,76848.0,10.3614,10.371,10.3423,10.371,76848.0
2016-05-02 13:50:00,10.84,10.84,10.83,10.84,156228.0,10.371,10.371,10.3614,10.371,156228.0
2016-05-02 13:55:00,10.83,10.83,10.82,10.82,26400.0,10.3614,10.3614,10.3518,10.3518,26400.0
2016-05-02 14:00:00,10.82,10.83,10.81,10.83,41850.0,10.3518,10.3614,10.3423,10.3614,41850.0
2016-05-02 14:05:00,10.83,10.85,10.83,10.83,124446.0,10.3614,10.3805,10.3614,10.3614,124446.0
2016-05-02 14:10:00,10.84,10.85,10.83,10.84,39900.0,10.371,10.3805,10.3614,10.371,39900.0
2016-05-02 14:15:00,10.84,10.85,10.84,10.84,35760.0,10.371,10.3805,10.371,10.371,35760.0
2016-05-02 14:20:00,10.85,10.85,10.84,10.84,79350.0,10.3805,10.3805,10.371,10.371,79350.0
2016-05-02 14:25:00,10.85,10.85,10.84,10.84,4872.0,10.3805,10.3805,10.371,10.371,4872.0
2016-05-02 14:30:00,10.85,10.85,10.84,10.84,15876.0,10.3805,10.3805,10.371,10.371,15876.0
2016-05-02 14:35:00,10.84,10.84,10.82,10.83,134988.0,10.371,10.371,10.3518,10.3614,134988.0
2016-05-02 14:40:00,10.82,10.83,10.82,10.82,271368.0,10.3518,10.3614,10.3518,10.3518,271368.0
2016-05-02 14:45:00,10.83,10.84,10.83,10.83,259212.0,10.3614,10.371,10.3614,10.3614,259212.0
2016-05-02 14:50:00,10.84,10.85,10.83,10.83,60900.0,10.371,10.3805,10.3614,10.3614,60900.0
2016-05-02 14:55:00,10.83,10.85,10.83,10.84,96156.0,10.3614,10.3805,10.3614,10.371,96156.0
2016-05-02 15:00:00,10.85,10.87,10.84,10.87,291270.0,10.3805,10.3997,10.371,10.3997,291270.0
2016-05-02 15:05:00,10.87,10.87,10.85,10.86,90480.0,10.3997,10.3997,10.3805,10.3901,90480.0
2016-05-02 15:10:00,10.87,10.87,10.86,10.87,223182.0,10.3997,10.3997,10.3901,10.3997,223182.0
2016-05-02 15:15:00,10.87,10.87,10.86,10.86,51660.0,10.3997,10.3997,10.3901,10.3901,51660.0
2016-05-02 15:20:00,10.86,10.87,10.85,10.87,15660.0,10.3901,10.3997,10.3805,10.3997,15660.0
2016-05-02 15:25:00,10.87,10.87,10.87,10.87,120444.0,10.3997,10.3997,10.3997,10.3997,120444.0
2016-05-02 15:30:00,10.87,10.87,10.85,10.86,48900.0,10.3997,10.3997,10.3805,10.3901,48900.0
2016-05-02 15:35:00,10.86,10.88,10.86,10.88,282870.0,10.3901,10.4092,10.3901,10.4092,282870.0
2016-05-02 15:40:00,10.88,10.91,10.88,10.9,177516.0,10.4092,10.4379,10.4092,10.4284,177516.0
2016-05-02 15:45:00,10.9,10.9,10.88,10.88,118380.0,10.4284,10.4284,10.4092,10.4092,118380.0
2016-05-02 15:50:00,10.88,10.88,10.86,10.88,190392.0,10.4092,10.4092,10.3901,10.4092,190392.0
2016-05-02 15:55:00,10.88,10.88,10.86,10.88,471834.0,10.4092,10.4092,10.3901,10.4092,471834.0
2016-05-03 09:30:00,10.65,10.67,10.63,10.65,648378.0,10.1892,10.2083,10.17,10.1892,648378.0
2016-05-03 09:35:00,10.65,10.65,10.61,10.65,429168.0,10.1892,10.1892,10.1509,10.1892,429168.0
2016-05-03 09:40:00,10.64,10.66,10.63,10.63,225738.0,10.1796,10.1987,10.17,10.17,225738.0
2016-05-03 09:45:00,10.63,10.63,10.57,10.57,781590.0,10.17,10.17,10.1126,10.1126,781590.0
2016-05-03 09:50:00,10.57,10.58,10.55,10.57,345396.0,10.1126,10.1222,10.0935,10.1126,345396.0
2016-05-03 09:55:00,10.58,10.58,10.56,10.58,361260.0,10.1222,10.1222,10.1031,10.1222,361260.0
2016-05-03 10:00:00,10.58,10.58,10.52,10.53,451104.0,10.1222,10.1222,10.0648,10.0744,451104.0
2016-05-03 10:05:00,10.53,10.55,10.52,10.53,167766.0,10.0744,10.0935,10.0648,10.0744,167766.0
2016-05-03 10:10:00,10.53,10.53,10.49,10.51,975072.0,10.0744,10.0744,10.0361,10.0552,975072.0
2016-05-03 10:15:00,10.51,10.54,10.49,10.54,318636.0,10.0552,10.0839,10.0361,10.0839,318636.0
2016-05-03 10:20:00,10.54,10.55,10.53,10.54,316194.0,10.0839,10.0935,10.0744,10.0839,316194.0
2016-05-03 10:25:00,10.55,10.58,10.55,10.55,201318.0,10.0935,10.1222,10.0935,10.0935,201318.0
2016-05-03 10:30:00,10.55,10.55,10.54,10.54,112776.0,10.0935,10.0935,10.0839,10.0839,112776.0
2016-05-03 10:35:00,10.53,10.53,10.5,10.52,230784.0,10.0744,10.0744,10.0457,10.0648,230784.0
2016-05-03 10:40:00,10.52,10.55,10.5,10.53,131118.0,10.0648,10.0935,10.0457,10.0744,131118.0
2016-05-03 10:45:00,10.53,10.55,10.52,10.53,104592.0,10.0744,10.0935,10.0648,10.0744,104592.0
2016-05-03 10:50:00,10.53,10.54,10.48,10.5,751422.0,10.0744,10.0839,10.0265,10.0457,751422.0
2016-05-03 10:55:00,10.5,10.52,10.49,10.51,133698.0,10.0457,10.0648,10.0361,10.0552,133698.0
2016-05-03 11:00:00,10.5,10.53,10.48,10.53,321846.0,10.0457,10.0744,10.0265,10.0744,321846.0
2016-05-03 11:05:00,10.52,10.53,10.51,10.53,85458.0,10.0648,10.0744,10.0552,10.0744,85458.0
2016-05-03 11:10:00,10.52,10.53,10.5,10.52,98244.0,10.0648,10.0744,10.0457,10.0648,98244.0
2016-05-03 11:15:00,10.52,10.53,10.49,10.5,102264.0,10.0648,10.0744,10.0361,10.0457,102264.0
2016-05-03 11:20:00,10.5,10.5,10.48,10.49,79800.0,10.0457,10.0457,10.0265,10.0361,79800.0
2016-05-03 11:25:00,10.49,10.51,10.49,10.49,69036.0,10.0361,10.0552,10.0361,10.0361,69036.0
2016-05-03 11:30:00,10.48,10.49,10.46,10.47,360222.0,10.0265,10.0361,10.0074,10.017,360222.0
2016-05-03 11:35:00,10.49,10.52,10.49,10.52,239400.0,10.0361,10.0648,10.0361,10.0648,239400.0
2016-05-03 11:40:00,10.52,10.54,10.51,10.54,183972.0,10.0648,10.0839,10.0552,10.0839,183972.0
2016-05-03 11:45:00,10.54,10.56,10.54,10.55,163134.0,10.0839,10.1031,10.0839,10.0935,163134.0
2016-05-03 11:50:00,10.55,10.56,10.54,10.55,337020.0,10.0935,10.1031,10.0839,10.0935,337020.0
2016-05-03 11:55:00,10.55,10.55,10.53,10.54,63600.0,10.0935,10.0935,10.0744,10.0839,63600.0
2016-05-03 12:00:00,10.55,10.56,10.53,10.54,189192.0,10.0935,10.1031,10.0744,10.0839,189192.0
2016-05-03 12:05:00,10.54,10.54,10.52,10.54,79752.0,10.0839,10.0839,10.0648,10.0839,79752.0
2016-05-03 12:10:00,10.53,10.53,10.51,10.51,51900.0,10.0744,10.0744,10.0552,10.0552,51900.0
2016-05-03 12:15:00,10.51,10.52,10.51,10.52,82200.0,10.0552,10.0648,10.0552,10.0648,82200.0
2016-05-03 12:20:00,10.52,10.54,10.52,10.53,50400.0,10.0648,10.0839,10.0648,10.0744,50400.0
2016-05-03 12:25:00,10.53,10.54,10.52,10.53,24096.0,10.0744,10.0839,10.0648,10.0744,24096.0
2016-05-03 12:30:00,10.53,10.55,10.53,10.55,30870.0,10.0744,10.0935,10.0744,10.0935,30870.0
2016-05-03 12:35:00,10.55,10.57,10.53,10.57,86742.0,10.0935,10.1126,10.0744,10.1126,86742.0
2016-05-03 12:40:00,10.57,10.59,10.57,10.57,224388.0,10.1126,10.1318,10.1126,10.1126,224388.0
2016-05-03 12:45:00,10.58,10.58,10.56,10.57,55776.0,10.1222,10.1222,10.1031,10.1126,55776.0
2016-05-03 12:50:00,10.58,10.59,10.57,10.58,71712.0,10.1222,10.1318,10.1126,10.1222,71712.0
2016-05-03 12:55:00,10.58,10.6,10.58,10.6,31800.0,10.1222,10.1413,10.1222,10.1413,31800.0
2016-05-03 13:00:00,10.59,10.6,10.58,10.6,50310.0,10.1318,10.1413,10.1222,10.1413,50310.0
2016-05-03 13:05:00,10.59,10.63,10.58,10.63,418260.0,10.1318,10.17,10.1222,10.17,418260.0
2016-05-03 13:10:00,10.63,10.63,10.61,10.61,80154.0,10.17,10.17,10.1509,10.1509,80154.0
2016-05-03 13:15:00,10.62,10.63,10.61,10.63,70800.0,10.1605,10.17,10.1509,10.17,70800.0
2016-05-03 13:20:00,10.62,10.63,10.61,10.63,113100.0,10.1605,10.17,10.1509,10.17,113100.0
2016-05-03 13:25:00,10.63,10.64,10.63,10.64,71448.0,10.17,10.1796,10.17,10.1796,71448.0
2016-05-03 13:30:00,10.65,10.65,10.63,10.64,90894.0,10.1892,10.1892,10.17,10.1796,90894.0
2016-05-03 13:35:00,10.64,10.68,10.63,10.67,295074.0,10.1796,10.2179,10.17,10.2083,295074.0
2016-05-03 13:40:00,10.68,10.69,10.66,10.66,211248.0,10.2179,10.2274,10.1987,10.1987,211248.0
2016-05-03 13:45:00,10.67,10.68,10.67,10.67,284196.0,10.2083,10.2179,10.2083,10.2083,284196.0
2016-05-03 13:50:00,10.67,10.69,10.65,10.66,66378.0,10.2083,10.2274,10.1892,10.1987,66378.0
2016-05-03 13:55:00,10.66,10.66,10.64,10.64,595086.0,10.1987,10.1987,10.1796,10.1796,595086.0
2016-05-03 14:00:00,10.64,10.65,10.63,10.64,129300.0,10.1796,10.1892,10.17,10.1796,129300.0
2016-05-03 14:05:00,10.63,10.64,10.63,10.64,127554.0,10.17,10.1796,10.17,10.1796,127554.0
2016-05-03 14:10:00,10.65,10.65,10.6,10.61,637200.0,10.1892,10.1892,10.1413,10.1509,637200.0
2016-05-03 14:15:00,10.61,10.62,10.59,10.59,175500.0,10.1509,10.1605,10.1318,10.1318,175500.0
2016-05-03 14:20:00,10.59,10.61,10.58,10.6,97902.0,10.1318,10.1509,10.1222,10.1413,97902.0
2016-05-03 14:25:00,10.6,10.62,10.59,10.61,171174.0,10.1413,10.1605,10.1318,10.1509,171174.0
2016-05-03 14:30:00,10.62,10.62,10.61,10.62,104970.0,10.1605,10.1605,10.1509,10.1605,104970.0
2016-05-03 14:35:00,10.62,10.65,10.62,10.64,61254.0,10.1605,10.1892,10.1605,10.1796,61254.0
2016-05-03 14:40:00,10.63,10.63,10.61,10.62,80670.0,10.17,10.17,10.1509,10.1605,80670.0
2016-05-03 14:45:00,10.62,10.63,10.58,10.58,87006.0,10.1605,10.17,10.1222,10.1222,87006.0
2016-05-03 14:50:00,10.59,10.6,10.58,10.6,36000.0,10.1318,10.1413,10.1222,10.1413,36000.0
2016-05-03 14:55:00,10.61,10.62,10.6,10.61,53394.0,10.1509,10.1605,10.1413,10.1509,53394.0
2016-05-03 15:00:00,10.62,10.62,10.6,10.6,33600.0,10.1605,10.1605,10.1413,10.1413,33600.0
2016-05-03 15:05:00,10.61,10.63,10.61,10.63,94764.0,10.1509,10.17,10.1509,10.17,94764.0
2016-05-03 15:10:00,10.62,10.63,10.57,10.58,152646.0,10.1605,10.17,10.1126,10.1222,152646.0
2016-05-03 15:15:00,10.57,10.59,10.56,10.59,21162.0,10.1126,10.1318,10.1031,10.1318,21162.0
2016-05-03 15:20:00,10.59,10.6,10.56,10.58,96258.0,10.1318,10.1413,10.1031,10.1222,96258.0
2016-05-03 15:25:00,10.58,10.6,10.57,10.58,55680.0,10.1222,10.1413,10.1126,10.1222,55680.0
2016-05-03 15:30:00,10.58,10.6,10.53,10.55,170628.0,10.1222,10.1413,10.0744,10.0935,170628.0
2016-05-03 15:35:00,10.55,10.56,10.53,10.55,113646.0,10.0935,10.1031,10.0744,10.0935,113646.0
2016-05-03 15:40:00,10.56,10.56,10.53,10.55,144516.0,10.1031,10.1031,10.0744,10.0935,144516.0
2016-05-03 15:45:00,10.55,10.6,10.55,10.6,264678.0,10.0935,10.1413,10.0935,10.1413,264678.0
2016-05-03 15:50:00,10.6,10.62,10.6,10.62,186474.0,10.1413,10.1605,10.1413,10.1605,186474.0
2016-05-03 15:55:00,10.61,10.62,10.58,10.59,663570.0,10.1509,10.1605,10.1222,10.1318,663570.0
2016-05-04 09:30:00,10.41,10.46,10.4,10.45,1115094.0,9.9596,10.0074,9.95,9.9978,1115094.0
2016-05-04 09:35:00,10.45,10.45,10.39,10.39,340806.0,9.9978,9.9978,9.9404,9.9404,340806.0
2016-05-04 09:40:00,10.39,10.42,10.37,10.38,755568.0,9.9404,9.9691,9.9213,9.9309,755568.0
2016-05-04 09:45:00,10.38,10.42,10.37,10.42,344484.0,9.9309,9.9691,9.9213,9.9691,344484.0
2016-05-04 09:50:00,10.42,10.45,10.42,10.45,364308.0,9.9691,9.9978,9.9691,9.9978,364308.0
2016-05-04 09:55:00,10.45,10.48,10.45,10.47,681210.0,9.9978,10.0265,9.9978,10.017,681210.0
2016-05-04 10:00:00,10.47,10.5,10.47,10.48,680532.0,10.017,10.0457,10.017,10.0265,680532.0
2016-05-04 10:05:00,10.48,10.48,10.44,10.46,163920.0,10.0265,10.0265,9.9883,10.0074,163920.0
2016-05-04 10:10:00,10.46,10.54,10.46,10.5,621078.0,10.0074,10.0839,10.0074,10.0457,621078.0
2016-05-04 10:15:00,10.51,10.51,10.48,10.51,199968.0,10.0552,10.0552,10.0265,10.0552,199968.0
2016-05-04 10:20:00,10.51,10.51,10.49,10.49,187008.0,10.0552,10.0552,10.0361,10.0361,187008.0
2016-05-04 10:25:00,10.49,10.5,10.48,10.49,104760.0,10.0361,10.0457,10.0265,10.0361,104760.0
2016-05-04 10:30:00,10.49,10.5,10.45,10.47,278532.0,10.0361,10.0457,9.9978,10.017,278532.0
2016-05-04 10:35:00,10.46,10.48,10.44,10.47,85020.0,10.0074,10.0265,9.9883,10.017,85020.0
2016-05-04 10:40:00,10.47,10.48,10.42,10.43,184560.0,10.017,10.0265,9.9691,9.9787,184560.0
2016-05-04 10:45:00,10.43,10.44,10.41,10.42,165396.0,9.9787,9.9883,9.9596,9.9691,165396.0
2016-05-04 10:50:00,10.42,10.42,10.4,10.41,215052.0,9.9691,9.9691,9.95,9.9596,215052.0
2016-05-04 10:55:00,10.42,10.43,10.4,10.42,223260.0,9.9691,9.9787,9.95,9.9691,223260.0
2016-05-04 11:00:00,10.42,10.46,10.41,10.45,188916.0,9.9691,10.0074,9.9596,9.9978,188916.0
2016-05-04 11:05:00,10.45,10.45,10.43,10.43,50274.0,9.9978,9.9978,9.9787,9.9787,50274.0
2016-05-04 11:10:00,10.43,10.43,10.41,10.41,64500.0,9.9787,9.9787,9.9596,9.9596,64500.0
2016-05-04 11:15:00,10.41,10.42,10.38,10.4,136482.0,9.9596,9.9691,9.9309,9.95,136482.0
2016-05-04 11:20:00,10.39,10.4,10.37,10.38,97248.0,9.9404,9.95,9.9213,9.9309,97248.0
2016-05-04 11:25:00,10.38,10.39,10.36,10.37,264306.0,9.9309,9.9404,9.9117,9.9213,264306.0
2016-05-04 11:30:00,10.37,10.39,10.35,10.39,169992.0,9.9213,9.9404,9.9022,9.9404,169992.0
2016-05-04 11:35:00,10.39,10.41,10.38,10.4,213672.0,9.9404,9.9596,9.9309,9.95,213672.0
2016-05-04 11:40:00,10.4,10.41,10.38,10.38,44508.0,9.95,9.9596,9.9309,9.9309,44508.0
2016-05-04 11:45:00,10.38,10.42,10.38,10.4,101334.0,9.9309,9.9691,9.9309,9.95,101334.0
2016-05-04 11:50:00,10.41,10.41,10.39,10.4,43932.0,9.9596,9.9596,9.9404,9.95,43932.0
2016-05-04 11:55:00,10.39,10.41,10.39,10.4,43200.0,9.9404,9.9596,9.9404,9.95,43200.0
2016-05-04 12:00:00,10.4,10.42,10.39,10.41,59592.0,9.95,9.9691,9.9404,9.9596,59592.0
2016-05-04 12:05:00,10.41,10.43,10.4,10.41,97374.0,9.9596,9.9787,9.95,9.9596,97374.0
2016-05-04 12:10:00,10.41,10.45,10.41,10.44,111900.0,9.9596,9.9978,9.9596,9.9883,111900.0
2016-05-04 12:15:00,10.44,10.45,10.43,10.44,52626.0,9.9883,9.9978,9.9787,9.9883,52626.0
2016-05-04 12:20:00,10.43,10.45,10.43,10.44,41610.0,9.9787,9.9978,9.9787,9.9883,41610.0
2016-05-04 12:25:00,10.45,10.46,10.42,10.42,26520.0,9.9978,10.0074,9.9691,9.9691,26520.0
2016-05-04 12:30:00,10.42,10.44,10.42,10.44,27840.0,9.9691,9.9883,9.9691,9.9883,27840.0
2016-05-04 12:35:00,10.44,10.44,10.41,10.41,15000.0,9.9883,9.9883,9.9596,9.9596,15000.0
2016-05-04 12:40:00,10.4,10.41,10.39,10.39,225618.0,9.95,9.9596,9.9404,9.9404,225618.0
2016-05-04 12:45:00,10.39,10.4,10.39,10.39,8400.0,9.9404,9.95,9.9404,9.9404,8400.0
2016-05-04 12:50:00,10.39,10.39,10.38,10.38,83766.0,9.9404,9.9404,9.9309,9.9309,83766.0
2016-05-04 12:55:00,10.38,10.38,10.37,10.37,97992.0,9.9309,9.9309,9.9213,9.9213,97992.0
2016-05-04 13:00:00,10.36,10.38,10.36,10.38,86814.0,9.9117,9.9309,9.9117,9.9309,86814.0
2016-05-04 13:05:00,10.37,10.38,10.37,10.37,15900.0,9.9213,9.9309,9.9213,9.9213,15900.0
2016-05-04 13:10:00,10.37,10.37,10.35,10.36,77892.0,9.9213,9.9213,9.9022,9.9117,77892.0
2016-05-04 13:15:00,10.36,10.4,10.36,10.39,84408.0,9.9117,9.95,9.9117,9.9404,84408.0
2016-05-04 13:20:00,10.4,10.4,10.39,10.39,19230.0,9.95,9.95,9.9404,9.9404,19230.0
2016-05-04 13:25:00,10.39,10.42,10.38,10.41,112080.0,9.9404,9.9691,9.9309,9.9596,112080.0
2016-05-04 13:30:00,10.42,10.42,10.4,10.41,77946.0,9.9691,9.9691,9.95,9.9596,77946.0
2016-05-04 13:35:00,10.41,10.41,10.39,10.39,35400.0,9.9596,9.9596,9.9404,9.9404,35400.0
2016-05-04 13:40:00,10.39,10.4,10.38,10.39,65646.0,9.9404,9.95,9.9309,9.9404,65646.0
2016-05-04 13:45:00,10.38,10.39,10.37,10.38,216588.0,9.9309,9.9404,9.9213,9.9309,216588.0
2016-05-04 13:50:00,10.38,10.4,10.38,10.38,81042.0,9.9309,9.95,9.9309,9.9309,81042.0
2016-05-04 13:55:00,10.38,10.38,10.36,10.36,68142.0,9.9309,9.9309,9.9117,9.9117,68142.0
2016-05-04 14:00:00,10.36,10.36,10.34,10.35,241248.0,9.9117,9.9117,9.8926,9.9022,241248.0
2016-05-04 14:05:00,10.35,10.35,10.32,10.34,566136.0,9.9022,9.9022,9.8735,9.8926,566136.0
2016-05-04 14:10:00,10.34,10.35,10.33,10.34,123720.0,9.8926,9.9022,9.883,9.8926,123720.0
2016-05-04 14:15:00,10.35,10.36,10.34,10.36,124194.0,9.9022,9.9117,9.8926,9.9117,124194.0
2016-05-04 14:20:00,10.36,10.39,10.36,10.38,251946.0,9.9117,9.9404,9.9117,9.9309,251946.0
2016-05-04 14:25:00,10.38,10.41,10.38,10.41,195636.0,9.9309,9.9596,9.9309,9.9596,195636.0
2016-05-04 14:30:00,10.41,10.42,10.4,10.41,201690.0,9.9596,9.9691,9.95,9.9596,201690.0
2016-05-04 14:35:00,10.41,10.42,10.4,10.42,109644.0,9.9596,9.9691,9.95,9.9691,109644.0
2016-05-04 14:40:00,10.42,10.43,10.4,10.4,35484.0,9.9691,9.9787,9.95,9.95,35484.0
2016-05-04 14:45:00,10.4,10.41,10.4,10.4,6300.0,9.95,9.9596,9.95,9.95,6300.0
2016-05-04 14:50:00,10.4,10.42,10.4,10.4,37482.0,9.95,9.9691,9.95,9.95,37482.0
2016-05-04 14:55:00,10.4,10.4,10.39,10.39,54852.0,9.95,9.95,9.9404,9.9404,54852.0
2016-05-04 15:00:00,10.39,10.41,10.37,10.38,116400.0,9.9404,9.9596,9.9213,9.9309,116400.0
2016-05-04 15:05:00,10.38,10.38,10.37,10.38,31944.0,9.9309,9.9309,9.9213,9.9309,31944.0
2016-05-04 15:10:00,10.38,10.41,10.37,10.41,123666.0,9.9309,9.9596,9.9213,9.9596,123666.0
2016-05-04 15:15:00,10.41,10.42,10.4,10.41,100698.0,9.9596,9.9691,9.95,9.9596,100698.0
2016-05-04 15:20:00,10.4,10.42,10.4,10.42,97260.0,9.95,9.9691,9.95,9.9691,97260.0
2016-05-04 15:25:00,10.42,10.42,10.39,10.4,40464.0,9.9691,9.9691,9.9404,9.95,40464.0
2016-05-04 15:30:00,10.4,10.42,10.4,10.42,103914.0,9.95,9.9691,9.95,9.9691,103914.0
2016-05-04 15:35:00,10.42,10.43,10.4,10.42,159504.0,9.9691,9.9787,9.95,9.9691,159504.0
2016-05-04 15:40:00,10.42,10.46,10.42,10.44,351420.0,9.9691,10.0074,9.9691,9.9883,351420.0
2016-05-04 15:45:00,10.44,10.46,10.44,10.45,257382.0,9.9883,10.0074,9.9883,9.9978,257382.0
2016-05-04 15:50:00,10.45,10.45,10.43,10.43,390516.0,9.9978,9.9978,9.9787,9.9787,390516.0
2016-05-04 15:55:00,10.43,10.43,10.4,10.41,1334502.0,9.9787,9.9787,9.95,9.9596,1334502.0
2016-05-05 09:30:00,10.5,10.52,10.48,10.5,840408.0,10.0457,10.0648,10.0265,10.0457,840408.0
2016-05-05 09:35:00,10.5,10.52,10.47,10.52,703494.0,10.0457,10.0648,10.017,10.0648,703494.0
2016-05-05 09:40:00,10.52,10.52,10.46,10.47,421470.0,10.0648,10.0648,10.0074,10.017,421470.0
2016-05-05 09:45:00,10.47,10.47,10.45,10.47,160638.0,10.017,10.017,9.9978,10.017,160638.0
2016-05-05 09:50:00,10.47,10.51,10.47,10.49,239196.0,10.017,10.0552,10.017,10.0361,239196.0
2016-05-05 09:55:00,10.5,10.51,10.46,10.47,241356.0,10.0457,10.0552,10.0074,10.017,241356.0
2016-05-05 10:00:00,10.48,10.54,10.47,10.54,284490.0,10.0265,10.0839,10.017,10.0839,284490.0
2016-05-05 10:05:00,10.54,10.55,10.52,10.53,455640.0,10.0839,10.0935,10.0648,10.0744,455640.0
2016-05-05 10:10:00,10.53,10.56,10.53,10.55,504726.0,10.0744,10.1031,10.0744,10.0935,504726.0
2016-05-05 10:15:00,10.56,10.56,10.52,10.53,221358.0,10.1031,10.1031,10.0648,10.0744,221358.0
2016-05-05 10:20:00,10.53,10.53,10.5,10.51,181014.0,10.0744,10.0744,10.0457,10.0552,181014.0
2016-05-05 10:25:00,10.51,10.51,10.46,10.46,257394.0,10.0552,10.0552,10.0074,10.0074,257394.0
2016-05-05 10:30:00,10.46,10.49,10.46,10.49,323490.0,10.0074,10.0361,10.0074,10.0361,323490.0
2016-05-05 10:35:00,10.49,10.49,10.46,10.47,130152.0,10.0361,10.0361,10.0074,10.017,130152.0
2016-05-05 10:40:00,10.46,10.48,10.44,10.47,250818.0,10.0074,10.0265,9.9883,10.017,250818.0
2016-05-05 10:45:00,10.48,10.48,10.46,10.47,151608.0,10.0265,10.0265,10.0074,10.017,151608.0
2016-05-05 10:50:00,10.47,10.49,10.47,10.49,91800.0,10.017,10.0361,10.017,10.0361,91800.0
2016-05-05 10:55:00,10.49,10.49,10.47,10.48,39618.0,10.0361,10.0361,10.017,10.0265,39618.0
2016-05-05 11:00:00,10.49,10.5,10.47,10.49,156150.0,10.0361,10.0457,10.017,10.0361,156150.0
2016-05-05 11:05:00,10.49,10.5,10.48,10.48,39018.0,10.0361,10.0457,10.0265,10.0265,39018.0
2016-05-05 11:10:00,10.47,10.47,10.46,10.47,67212.0,10.017,10.017,10.0074,10.017,67212.0
2016-05-05 11:15:00,10.47,10.5,10.47,10.49,77700.0,10.017,10.0457,10.017,10.0361,77700.0
2016-05-05 11:20:00,10.48,10.48,10.42,10.42,1562772.0,10.0265,10.0265,9.9691,9.9691,1562772.0
2016-05-05 11:25:00,10.42,10.45,10.42,10.44,718452.0,9.9691,9.9978,9.9691,9.9883,718452.0
2016-05-05 11:30:00,10.44,10.46,10.44,10.45,383232.0,9.9883,10.0074,9.9883,9.9978,383232.0
2016-05-05 11:35:00,10.47,10.51,10.47,10.49,813066.0,10.017,10.0552,10.017,10.0361,813066.0
2016-05-05 11:40:00,10.49,10.51,10.49,10.51,119022.0,10.0361,10.0552,10.0361,10.0552,119022.0
2016-05-05 11:45:00,10.52,10.52,10.51,10.51,125550.0,10.0648,10.0648,10.0552,10.0552,125550.0
2016-05-05 11:50:00,10.51,10.52,10.51,10.51,45720.0,10.0552,10.0648,10.0552,10.0552,45720.0
2016-05-05 11:55:00,10.51,10.52,10.5,10.51,72900.0,10.0552,10.0648,10.0457,10.0552,72900.0
2016-05-05 12:00:00,10.51,10.52,10.5,10.51,46860.0,10.0552,10.0648,10.0457,10.0552,46860.0
2016-05-05 12:05:00,10.51,10.52,10.48,10.49,109896.0,10.0552,10.0648,10.0265,10.0361,109896.0
2016-05-05 12:10:00,10.49,10.5,10.49,10.5,58500.0,10.0361,10.0457,10.0361,10.0457,58500.0
2016-05-05 12:15:00,10.5,10.51,10.49,10.5,19758.0,10.0457,10.0552,10.0361,10.0457,19758.0
2016-05-05 12:20:00,10.49,10.49,10.47,10.48,40530.0,10.0361,10.0361,10.017,10.0265,40530.0
2016-05-05 12:25:00,10.47,10.48,10.47,10.47,15600.0,10.017,10.0265,10.017,10.017,15600.0
2016-05-05 12:30:00,10.47,10.48,10.46,10.47,66720.0,10.017,10.0265,10.0074,10.017,66720.0
2016-05-05 12:35:00,10.47,10.47,10.47,10.47,6600.0,10.017,10.017,10.017,10.017,6600.0
2016-05-05 12:40:00,10.47,10.47,10.46,10.47,81588.0,10.017,10.017,10.0074,10.017,81588.0
2016-05-05 12:45:00,10.46,10.47,10.45,10.47,91800.0,10.0074,10.017,9.9978,10.017,91800.0
2016-05-05 12:50:00,10.48,10.48,10.47,10.48,16554.0,10.0265,10.0265,10.017,10.0265,16554.0
2016-05-05 12:55:00,10.48,10.48,10.47,10.47,44400.0,10.0265,10.0265,10.017,10.017,44400.0
2016-05-05 13:00:00,10.47,10.47,10.44,10.45,88020.0,10.017,10.017,9.9883,9.9978,88020.0
2016-05-05 13:05:00,10.45,10.45,10.43,10.43,97224.0,9.9978,9.9978,9.9787,9.9787,97224.0
2016-05-05 13:10:00,10.43,10.43,10.39,10.4,275376.0,9.9787,9.9787,9.9404,9.95,275376.0
2016-05-05 13:15:00,10.4,10.4,10.38,10.4,113628.0,9.95,9.95,9.9309,9.95,113628.0
2016-05-05 13:20:00,10.39,10.4,10.35,10.35,560112.0,9.9404,9.95,9.9022,9.9022,560112.0
2016-05-05 13:25:00,10.35,10.36,10.33,10.35,99726.0,9.9022,9.9117,9.883,9.9022,99726.0
2016-05-05 13:30:00,10.34,10.36,10.34,10.36,115176.0,9.8926,9.9117,9.8926,9.9117,115176.0
2016-05-05 13:35:00,10.34,10.35,10.33,10.35,192852.0,9.8926,9.9022,9.883,9.9022,192852.0
2016-05-05 13:40:00,10.35,10.37,10.35,10.36,133278.0,9.9022,9.9213,9.9022,9.9117,133278.0
2016-05-05 13:45:00,10.37,10.38,10.36,10.36,53520.0,9.9213,9.9309,9.9117,9.9117,53520.0
2016-05-05 13:50:00,10.36,10.37,10.36,10.36,56466.0,9.9117,9.9213,9.9117,9.9117,56466.0
2016-05-05 13:55:00,10.35,10.37,10.35,10.36,65526.0,9.9022,9.9213,9.9022,9.9117,65526.0
2016-05-05 14:00:00,10.36,10.38,10.35,10.38,78528.0,9.9117,9.9309,9.9022,9.9309,78528.0
2016-05-05 14:05:00,10.38,10.39,10.37,10.38,92832.0,9.9309,9.9404,9.9213,9.9309,92832.0
2016-05-05 14:10:00,10.39,10.39,10.37,10.39,115506.0,9.9404,9.9404,9.9213,9.9404,115506.0
2016-05-05 14:15:00,10.39,10.39,10.36,10.37,41328.0,9.9404,9.9404,9.9117,9.9213,41328.0
2016-05-05 14:20:00,10.37,10.41,10.37,10.4,117672.0,9.9213,9.9596,9.9213,9.95,117672.0
2016-05-05 14:25:00,10.4,10.4,10.39,10.4,56118.0,9.95,9.95,9.9404,9.95,56118.0
2016-05-05 14:30:00,10.39,10.4,10.38,10.38,33462.0,9.9404,9.95,9.9309,9.9309,33462.0
2016-05-05 14:35:00,10.39,10.4,10.38,10.39,58662.0,9.9404,9.95,9.9309,9.9404,58662.0
2016-05-05 14:40:00,10.39,10.42,10.39,10.41,117450.0,9.9404,9.9691,9.9404,9.9596,117450.0
2016-05-05 14:45:00,10.42,10.43,10.41,10.41,102780.0,9.9691,9.9787,9.9596,9.9596,102780.0
2016-05-05 14:50:00,10.41,10.42,10.4,10.4,57216.0,9.9596,9.9691,9.95,9.95,57216.0
2016-05-05 14:55:00,10.39,10.4,10.37,10.37,36300.0,9.9404,9.95,9.9213,9.9213,36300.0
2016-05-05 15:00:00,10.37,10.38,10.35,10.35,102678.0,9.9213,9.9309,9.9022,9.9022,102678.0
2016-05-05 15:05:00,10.35,10.36,10.34,10.36,67008.0,9.9022,9.9117,9.8926,9.9117,67008.0
2016-05-05 15:10:00,10.36,10.38,10.36,10.38,60000.0,9.9117,9.9309,9.9117,9.9309,60000.0
2016-05-05 15:15:00,10.37,10.38,10.35,10.38,8400.0,9.9213,9.9309,9.9022,9.9309,8400.0
2016-05-05 15:20:00,10.38,10.4,10.37,10.4,75042.0,9.9309,9.95,9.9213,9.95,75042.0
2016-05-05 15:25:00,10.4,10.4,10.38,10.4,76800.0,9.95,9.95,9.9309,9.95,76800.0
2016-05-05 15:30:00,10.39,10.39,10.38,10.39,67200.0,9.9404,9.9404,9.9309,9.9404,67200.0
2016-05-05 15:35:00,10.39,10.39,10.36,10.38,134916.0,9.9404,9.9404,9.9117,9.9309,134916.0
2016-05-05 15:40:00,10.38,10.4,10.38,10.4,221904.0,9.9309,9.95,9.9309,9.95,221904.0
2016-05-05 15:45:00,10.4,10.41,10.38,10.38,248202.0,9.95,9.9596,9.9309,9.9309,248202.0
2016-05-05 15:50:00,10.38,10.39,10.37,10.38,156894.0,9.9309,9.9404,9.9213,9.9309,156894.0
2016-05-05 15:55:00,10.37,10.41,10.37,10.4,575082.0,9.9213,9.9596,9.9213,9.95,575082.0
2016-05-06 09:30:00,10.27,10.31,10.26,10.3,383016.0,9.8256,9.8639,9.8161,9.8543,383016.0
2016-05-06 09:35:00,10.3,10.4,10.29,10.38,597000.0,9.8543,9.95,9.8448,9.9309,597000.0
2016-05-06 09:40:00,10.37,10.44,10.37,10.4,318384.0,9.9213,9.9883,9.9213,9.95,318384.0
2016-05-06 09:45:00,10.4,10.41,10.37,10.38,195522.0,9.95,9.9596,9.9213,9.9309,195522.0
2016-05-06 09:50:00,10.37,10.4,10.36,10.39,137016.0,9.9213,9.95,9.9117,9.9404,137016.0
2016-05-06 09:55:00,10.4,10.4,10.35,10.36,127074.0,9.95,9.95,9.9022,9.9117,127074.0
2016-05-06 10:00:00,10.36,10.39,10.35,10.38,239442.0,9.9117,9.9404,9.9022,9.9309,239442.0
2016-05-06 10:05:00,10.39,10.42,10.37,10.41,452208.0,9.9404,9.9691,9.9213,9.9596,452208.0
2016-05-06 10:10:00,10.42,10.42,10.38,10.38,123090.0,9.9691,9.9691,9.9309,9.9309,123090.0
2016-05-06 10:15:00,10.37,10.38,10.37,10.37,80400.0,9.9213,9.9309,9.9213,9.9213,80400.0
2016-05-06 10:20:00,10.36,10.36,10.31,10.31,212304.0,9.9117,9.9117,9.8639,9.8639,212304.0
2016-05-06 10:25:00,10.32,10.34,10.31,10.33,344214.0,9.8735,9.8926,9.8639,9.883,344214.0
2016-05-06 10:30:00,10.33,10.35,10.31,10.34,270228.0,9.883,9.9022,9.8639,9.8926,270228.0
2016-05-06 10:35:00,10.34,10.34,10.28,10.29,217050.0,9.8926,9.8926,9.8352,9.8448,217050.0
2016-05-06 10:40:00,10.29,10.3,10.26,10.29,449664.0,9.8448,9.8543,9.8161,9.8448,449664.0
2016-05-06 10:45:00,10.28,10.29,10.25,10.27,442884.0,9.8352,9.8448,9.8065,9.8256,442884.0
2016-05-06 10:50:00,10.27,10.28,10.24,10.27,520032.0,9.8256,9.8352,9.7969,9.8256,520032.0
2016-05-06 10:55:00,10.27,10.27,10.24,10.26,192744.0,9.8256,9.8256,9.7969,9.8161,192744.0
2016-05-06 11:00:00,10.26,10.3,10.26,10.28,241362.0,9.8161,9.8543,9.8161,9.8352,241362.0
2016-05-06 11:05:00,10.28,10.3,10.28,10.28,94896.0,9.8352,9.8543,9.8352,9.8352,94896.0
2016-05-06 11:10:00,10.3,10.31,10.29,10.3,85860.0,9.8543,9.8639,9.8448,9.8543,85860.0
2016-05-06 11:15:00,10.3,10.35,10.3,10.34,279696.0,9.8543,9.9022,9.8543,9.8926,279696.0
2016-05-06 11:20:00,10.34,10.36,10.34,10.35,113028.0,9.8926,9.9117,9.8926,9.9022,113028.0
2016-05-06 11:25:00,10.35,10.36,10.34,10.36,492210.0,9.9022,9.9117,9.8926,9.9117,492210.0
2016-05-06 11:30:00,10.36,10.37,10.35,10.35,133242.0,9.9117,9.9213,9.9022,9.9022,133242.0
2016-05-06 11:35:00,10.34,10.37,10.34,10.37,15078.0,9.8926,9.9213,9.8926,9.9213,15078.0
2016-05-06 11:40:00,10.37,10.37,10.35,10.35,26250.0,9.9213,9.9213,9.9022,9.9022,26250.0
2016-05-06 11:45:00,10.35,10.35,10.32,10.32,136788.0,9.9022,9.9022,9.8735,9.8735,136788.0
2016-05-06 11:50:00,10.32,10.32,10.31,10.31,69480.0,9.8735,9.8735,9.8639,9.8639,69480.0
2016-05-06 11:55:00,10.32,10.33,10.31,10.31,18966.0,9.8735,9.883,9.8639,9.8639,18966.0
2016-05-06 12:00:00,10.31,10.32,10.31,10.32,8466.0,9.8639,9.8735,9.8639,9.8735,8466.0
2016-05-06 12:05:00,10.31,10.33,10.31,10.32,35400.0,9.8639,9.883,9.8639,9.8735,35400.0
2016-05-06 12:10:00,10.32,10.34,10.31,10.34,77460.0,9.8735,9.8926,9.8639,9.8926,77460.0
2016-05-06 12:15:00,10.33,10.33,10.31,10.32,74916.0,9.883,9.883,9.8639,9.8735,74916.0
2016-05-06 12:20:00,10.32,10.33,10.31,10.33,7200.0,9.8735,9.883,9.8639,9.883,7200.0
2016-05-06 12:25:00,10.31,10.32,10.31,10.31,18840.0,9.8639,9.8735,9.8639,9.8639,18840.0
2016-05-06 12:30:00,10.31,10.31,10.3,10.3,19524.0,9.8639,9.8639,9.8543,9.8543,19524.0
2016-05-06 12:35:00,10.31,10.33,10.31,10.32,11100.0,9.8639,9.883,9.8639,9.8735,11100.0
2016-05-06 12:40:00,10.32,10.34,10.32,10.34,46866.0,9.8735,9.8926,9.8735,9.8926,46866.0
2016-05-06 12:45:00,10.34,10.34,10.32,10.33,54666.0,9.8926,9.8926,9.8735,9.883,54666.0
2016-05-06 12:50:00,10.32,10.33,10.31,10.33,44400.0,9.8735,9.883,9.8639,9.883,44400.0
2016-05-06 12:55:00,10.33,10.36,10.33,10.36,151386.0,9.883,9.9117,9.883,9.9117,151386.0
2016-05-06 13:00:00,10.36,10.37,10.35,10.36,207000.0,9.9117,9.9213,9.9022,9.9117,207000.0
2016-05-06 13:05:00,10.36,10.4,10.36,10.39,374334.0,9.9117,9.95,9.9117,9.9404,374334.0
2016-05-06 13:10:00,10.39,10.41,10.39,10.4,253080.0,9.9404,9.9596,9.9404,9.95,253080.0
2016-05-06 13:15:00,10.4,10.42,10.4,10.41,82764.0,9.95,9.9691,9.95,9.9596,82764.0
2016-05-06 13:20:00,10.41,10.42,10.4,10.42,154110.0,9.9596,9.9691,9.95,9.9691,154110.0
2016-05-06 13:25:00,10.41,10.42,10.4,10.4,135018.0,9.9596,9.9691,9.95,9.95,135018.0
2016-05-06 13:30:00,10.4,10.41,10.39,10.41,59172.0,9.95,9.9596,9.9404,9.9596,59172.0
2016-05-06 13:35:00,10.41,10.42,10.4,10.4,36828.0,9.9596,9.9691,9.95,9.95,36828.0
2016-05-06 13:40:00,10.4,10.4,10.38,10.38,80988.0,9.95,9.95,9.9309,9.9309,80988.0
2016-05-06 13:45:00,10.38,10.41,10.38,10.41,46200.0,9.9309,9.9596,9.9309,9.9596,46200.0
2016-05-06 13:50:00,10.41,10.42,10.41,10.42,32136.0,9.9596,9.9691,9.9596,9.9691,32136.0
2016-05-06 13:55:00,10.42,10.46,10.41,10.46,227760.0,9.9691,10.0074,9.9596,10.0074,227760.0
2016-05-06 14:00:00,10.47,10.5,10.45,10.49,296316.0,10.017,10.0457,9.9978,10.0361,296316.0
2016-05-06 14:05:00,10.49,10.51,10.48,10.51,320466.0,10.0361,10.0552,10.0265,10.0552,320466.0
2016-05-06 14:10:00,10.51,10.51,10.48,10.49,118080.0,10.0552,10.0552,10.0265,10.0361,118080.0
2016-05-06 14:15:00,10.49,10.52,10.49,10.52,348570.0,10.0361,10.0648,10.0361,10.0648,348570.0
2016-05-06 14:20:00,10.52,10.52,10.5,10.5,132192.0,10.0648,10.0648,10.0457,10.0457,132192.0
2016-05-06 14:25:00,10.5,10.51,10.49,10.5,85428.0,10.0457,10.0552,10.0361,10.0457,85428.0
2016-05-06 14:30:00,10.5,10.5,10.48,10.49,310128.0,10.0457,10.0457,10.0265,10.0361,310128.0
2016-05-06 14:35:00,10.49,10.5,10.47,10.5,118170.0,10.0361,10.0457,10.017,10.0457,118170.0
2016-05-06 14:40:00,10.5,10.52,10.49,10.51,111912.0,10.0457,10.0648,10.0361,10.0552,111912.0
2016-05-06 14:45:00,10.51,10.52,10.5,10.5,204426.0,10.0552,10.0648,10.0457,10.0457,204426.0
2016-05-06 14:50:00,10.5,10.53,10.5,10.53,99294.0,10.0457,10.0744,10.0457,10.0744,99294.0
2016-05-06 14:55:00,10.52,10.53,10.49,10.49,140604.0,10.0648,10.0744,10.0361,10.0361,140604.0
2016-05-06 15:00:00,10.49,10.52,10.49,10.51,355260.0,10.0361,10.0648,10.0361,10.0552,355260.0
2016-05-06 15:05:00,10.52,10.52,10.49,10.5,138408.0,10.0648,10.0648,10.0361,10.0457,138408.0
2016-05-06 15:10:00,10.5,10.51,10.5,10.5,76656.0,10.0457,10.0552,10.0457,10.0457,76656.0
2016-05-06 15:15:00,10.5,10.51,10.48,10.5,146832.0,10.0457,10.0552,10.0265,10.0457,146832.0
2016-05-06 15:20:00,10.49,10.51,10.49,10.5,105960.0,10.0361,10.0552,10.0361,10.0457,105960.0
2016-05-06 15:25:00,10.51,10.51,10.5,10.5,83784.0,10.0552,10.0552,10.0457,10.0457,83784.0
2016-05-06 15:30:00,10.5,10.5,10.47,10.47,158622.0,10.0457,10.0457,10.017,10.017,158622.0
2016-05-06 15:35:00,10.47,10.5,10.47,10.48,95964.0,10.017,10.0457,10.017,10.0265,95964.0
2016-05-06 15:40:00,10.48,10.48,10.45,10.46,298476.0,10.0265,10.0265,9.9978,10.0074,298476.0
2016-05-06 15:45:00,10.46,10.47,10.46,10.46,155868.0,10.0074,10.017,10.0074,10.0074,155868.0
2016-05-06 15:50:00,10.46,10.49,10.46,10.48,179610.0,10.0074,10.0361,10.0074,10.0265,179610.0
2016-05-06 15:55:00,10.48,10.52,10.48,10.52,924006.0,10.0265,10.0648,10.0265,10.0648,924006.0
2016-05-09 09:30:00,10.49,10.55,10.49,10.54,870054.0,10.0361,10.0935,10.0361,10.0839,870054.0
2016-05-09 09:35:00,10.55,10.58,10.54,10.56,734310.0,10.0935,10.1222,10.0839,10.1031,734310.0
2016-05-09 09:40:00,10.56,10.61,10.55,10.6,304674.0,10.1031,10.1509,10.0935,10.1413,304674.0
2016-05-09 09:45:00,10.61,10.61,10.58,10.58,306966.0,10.1509,10.1509,10.1222,10.1222,306966.0
2016-05-09 09:50:00,10.57,10.59,10.56,10.57,399456.0,10.1126,10.1318,10.1031,10.1126,399456.0
2016-05-09 09:55:00,10.58,10.6,10.56,10.6,70950.0,10.1222,10.1413,10.1031,10.1413,70950.0
2016-05-09 10:00:00,10.6,10.62,10.58,10.59,224778.0,10.1413,10.1605,10.1222,10.1318,224778.0
2016-05-09 10:05:00,10.59,10.62,10.59,10.6,103584.0,10.1318,10.1605,10.1318,10.1413,103584.0
2016-05-09 10:10:00,10.6,10.61,10.58,10.58,205584.0,10.1413,10.1509,10.1222,10.1222,205584.0
2016-05-09 10:15:00,10.58,10.6,10.58,10.58,121224.0,10.1222,10.1413,10.1222,10.1222,121224.0
2016-05-09 10:20:00,10.58,10.59,10.54,10.54,118602.0,10.1222,10.1318,10.0839,10.0839,118602.0
2016-05-09 10:25:00,10.54,10.54,10.51,10.52,244476.0,10.0839,10.0839,10.0552,10.0648,244476.0
2016-05-09 10:30:00,10.51,10.53,10.51,10.53,197826.0,10.0552,10.0744,10.0552,10.0744,197826.0
2016-05-09 10:35:00,10.53,10.53,10.49,10.51,185184.0,10.0744,10.0744,10.0361,10.0552,185184.0
2016-05-09 10:40:00,10.51,10.54,10.51,10.53,97068.0,10.0552,10.0839,10.0552,10.0744,97068.0
2016-05-09 10:45:00,10.53,10.54,10.52,10.54,91800.0,10.0744,10.0839,10.0648,10.0839,91800.0
2016-05-09 10:50:00,10.54,10.55,10.52,10.54,108348.0,10.0839,10.0935,10.0648,10.0839,108348.0
2016-05-09 10:55:00,10.53,10.54,10.52,10.53,43188.0,10.0744,10.0839,10.0648,10.0744,43188.0
2016-05-09 11:00:00,10.52,10.56,10.52,10.55,77364.0,10.0648,10.1031,10.0648,10.0935,77364.0
2016-05-09 11:05:00,10.55,10.55,10.53,10.53,108390.0,10.0935,10.0935,10.0744,10.0744,108390.0
2016-05-09 11:10:00,10.53,10.54,10.47,10.48,248604.0,10.0744,10.0839,10.017,10.0265,248604.0
2016-05-09 11:15:00,10.47,10.48,10.47,10.47,294690.0,10.017,10.0265,10.017,10.017,294690.0
2016-05-09 11:20:00,10.47,10.5,10.47,10.5,188130.0,10.017,10.0457,10.017,10.0457,188130.0
2016-05-09 11:25:00,10.49,10.5,10.48,10.49,55242.0,10.0361,10.0457,10.0265,10.0361,55242.0
2016-05-09 11:30:00,10.49,10.5,10.47,10.49,64926.0,10.0361,10.0457,10.017,10.0361,64926.0
2016-05-09 11:35:00,10.49,10.51,10.49,10.51,55668.0,10.0361,10.0552,10.0361,10.0552,55668.0
2016-05-09 11:40:00,10.51,10.52,10.5,10.52,95784.0,10.0552,10.0648,10.0457,10.0648,95784.0
2016-05-09 11:45:00,10.52,10.54,10.52,10.53,63600.0,10.0648,10.0839,10.0648,10.0744,63600.0
2016-05-09 11:50:00,10.54,10.54,10.53,10.53,26316.0,10.0839,10.0839,10.0744,10.0744,26316.0
2016-05-09 11:55:00,10.53,10.54,10.53,10.53,1800.0,10.0744,10.0839,10.0744,10.0744,1800.0
2016-05-09 12:00:00,10.52,10.54,10.52,10.52,57084.0,10.0648,10.0839,10.0648,10.0648,57084.0
2016-05-09 12:05:00,10.53,10.54,10.49,10.5,73140.0,10.0744,10.0839,10.0361,10.0457,73140.0
2016-05-09 12:10:00,10.49,10.53,10.49,10.53,52020.0,10.0361,10.0744,10.0361,10.0744,52020.0
2016-05-09 12:15:00,10.52,10.53,10.51,10.53,12900.0,10.0648,10.0744,10.0552,10.0744,12900.0
2016-05-09 12:20:00,10.53,10.55,10.53,10.55,81972.0,10.0744,10.0935,10.0744,10.0935,81972.0
2016-05-09 12:25:00,10.55,10.56,10.55,10.55,139968.0,10.0935,10.1031,10.0935,10.0935,139968.0
2016-05-09 12:30:00,10.55,10.56,10.54,10.55,39606.0,10.0935,10.1031,10.0839,10.0935,39606.0
2016-05-09 12:35:00,10.54,10.54,10.53,10.53,53220.0,10.0839,10.0839,10.0744,10.0744,53220.0
2016-05-09 12:40:00,10.53,10.55,10.53,10.53,26706.0,10.0744,10.0935,10.0744,10.0744,26706.0
2016-05-09 12:45:00,10.53,10.55,10.53,10.54,61146.0,10.0744,10.0935,10.0744,10.0839,61146.0
2016-05-09 12:50:00,10.53,10.53,10.52,10.53,30000.0,10.0744,10.0744,10.0648,10.0744,30000.0
2016-05-09 12:55:00,10.54,10.55,10.54,10.55,17400.0,10.0839,10.0935,10.0839,10.0935,17400.0
2016-05-09 13:00:00,10.54,10.56,10.54,10.56,17928.0,10.0839,10.1031,10.0839,10.1031,17928.0
2016-05-09 13:05:00,10.55,10.57,10.55,10.57,266280.0,10.0935,10.1126,10.0935,10.1126,266280.0
2016-05-09 13:10:00,10.57,10.58,10.57,10.58,249072.0,10.1126,10.1222,10.1126,10.1222,249072.0
2016-05-09 13:15:00,10.57,10.58,10.56,10.56,96600.0,10.1126,10.1222,10.1031,10.1031,96600.0
2016-05-09 13:20:00,10.56,10.56,10.56,10.56,17520.0,10.1031,10.1031,10.1031,10.1031,17520.0
2016-05-09 13:25:00,10.56,10.57,10.56,10.56,24426.0,10.1031,10.1126,10.1031,10.1031,24426.0
2016-05-09 13:30:00,10.57,10.58,10.57,10.58,28500.0,10.1126,10.1222,10.1126,10.1222,28500.0
2016-05-09 13:35:00,10.58,10.58,10.55,10.56,46164.0,10.1222,10.1222,10.0935,10.1031,46164.0
2016-05-09 13:40:00,10.56,10.59,10.56,10.58,58530.0,10.1031,10.1318,10.1031,10.1222,58530.0
2016-05-09 13:45:00,10.58,10.58,10.57,10.57,76308.0,10.1222,10.1222,10.1126,10.1126,76308.0
2016-05-09 13:50:00,10.58,10.58,10.56,10.56,36900.0,10.1222,10.1222,10.1031,10.1031,36900.0
2016-05-09 13:55:00,10.56,10.56,10.54,10.54,58980.0,10.1031,10.1031,10.0839,10.0839,58980.0
2016-05-09 14:00:00,10.55,10.56,10.54,10.54,52950.0,10.0935,10.1031,10.0839,10.0839,52950.0
2016-05-09 14:05:00,10.54,10.54,10.52,10.53,225744.0,10.0839,10.0839,10.0648,10.0744,225744.0
2016-05-09 14:10:00,10.53,10.55,10.52,10.54,84600.0,10.0744,10.0935,10.0648,10.0839,84600.0
2016-05-09 14:15:00,10.54,10.54,10.53,10.53,121668.0,10.0839,10.0839,10.0744,10.0744,121668.0
2016-05-09 14:20:00,10.54,10.55,10.54,10.55,31794.0,10.0839,10.0935,10.0839,10.0935,31794.0
2016-05-09 14:25:00,10.55,10.57,10.55,10.55,166908.0,10.0935,10.1126,10.0935,10.0935,166908.0
2016-05-09 14:30:00,10.56,10.56,10.55,10.56,16248.0,10.1031,10.1031,10.0935,10.1031,16248.0
2016-05-09 14:35:00,10.55,10.57,10.55,10.56,828294.0,10.0935,10.1126,10.0935,10.1031,828294.0
2016-05-09 14:40:00,10.57,10.57,10.56,10.57,188826.0,10.1126,10.1126,10.1031,10.1126,188826.0
2016-05-09 14:45:00,10.57,10.58,10.57,10.58,59598.0,10.1126,10.1222,10.1126,10.1222,59598.0
2016-05-09 14:50:00,10.58,10.62,10.58,10.61,337296.0,10.1222,10.1605,10.1222,10.1509,337296.0
2016-05-09 14:55:00,10.61,10.62,10.6,10.62,511560.0,10.1509,10.1605,10.1413,10.1605,511560.0
2016-05-09 15:00:00,10.62,10.62,10.6,10.61,28500.0,10.1605,10.1605,10.1413,10.1509,28500.0
2016-05-09 15:05:00,10.6,10.61,10.59,10.6,164604.0,10.1413,10.1509,10.1318,10.1413,164604.0
2016-05-09 15:10:00,10.6,10.6,10.6,10.6,16200.0,10.1413,10.1413,10.1413,10.1413,16200.0
2016-05-09 15:15:00,10.6,10.6,10.58,10.59,114000.0,10.1413,10.1413,10.1222,10.1318,114000.0
2016-05-09 15:20:00,10.59,10.6,10.59,10.59,33546.0,10.1318,10.1413,10.1318,10.1318,33546.0
2016-05-09 15:25:00,10.59,10.6,10.58,10.58,128514.0,10.1318,10.1413,10.1222,10.1222,128514.0
2016-05-09 15:30:00,10.58,10.59,10.56,10.57,158190.0,10.1222,10.1318,10.1031,10.1126,158190.0
2016-05-09 15:35:00,10.57,10.58,10.57,10.57,44280.0,10.1126,10.1222,10.1126,10.1126,44280.0
2016-05-09 15:40:00,10.57,10.59,10.56,10.56,179130.0,10.1126,10.1318,10.1031,10.1031,179130.0
2016-05-09 15:45:00,10.56,10.58,10.56,10.56,267726.0,10.1031,10.1222,10.1031,10.1031,267726.0
2016-05-09 15:50:00,10.56,10.56,10.53,10.53,349794.0,10.1031,10.1031,10.0744,10.0744,349794.0
2016-05-09 15:55:00,10.53,10.55,10.52,10.55,1062510.0,10.0744,10.0935,10.0648,10.0935,1062510.0
2016-05-10 09:30:00,10.67,10.7,10.66,10.69,620010.0,10.2083,10.237,10.1987,10.2274,620010.0
2016-05-10 09:35:00,10.7,10.72,10.67,10.68,462924.0,10.237,10.2561,10.2083,10.2179,462924.0
2016-05-10 09:40:00,10.69,10.74,10.69,10.73,300996.0,10.2274,10.2753,10.2274,10.2657,300996.0
2016-05-10 09:45:00,10.73,10.77,10.73,10.77,373920.0,10.2657,10.304,10.2657,10.304,373920.0
2016-05-10 09:50:00,10.77,10.78,10.75,10.76,265350.0,10.304,10.3136,10.2849,10.2944,265350.0
2016-05-10 09:55:00,10.76,10.76,10.74,10.76,205806.0,10.2944,10.2944,10.2753,10.2944,205806.0
2016-05-10 10:00:00,10.76,10.76,10.74,10.76,128136.0,10.2944,10.2944,10.2753,10.2944,128136.0
2016-05-10 10:05:00,10.74,10.75,10.73,10.73,194010.0,10.2753,10.2849,10.2657,10.2657,194010.0
2016-05-10 10:10:00,10.72,10.75,10.72,10.75,81408.0,10.2561,10.2849,10.2561,10.2849,81408.0
2016-05-10 10:15:00,10.75,10.77,10.75,10.76,114348.0,10.2849,10.304,10.2849,10.2944,114348.0
2016-05-10 10:20:00,10.76,10.78,10.74,10.74,109608.0,10.2944,10.3136,10.2753,10.2753,109608.0
2016-05-10 10:25:00,10.75,10.76,10.74,10.75,52374.0,10.2849,10.2944,10.2753,10.2849,52374.0
2016-05-10 10:30:00,10.76,10.79,10.75,10.79,247680.0,10.2944,10.3231,10.2849,10.3231,247680.0
2016-05-10 10:35:00,10.79,10.81,10.79,10.8,170430.0,10.3231,10.3423,10.3231,10.3327,170430.0
2016-05-10 10:40:00,10.8,10.83,10.8,10.82,188016.0,10.3327,10.3614,10.3327,10.3518,188016.0
2016-05-10 10:45:00,10.82,10.83,10.82,10.83,236544.0,10.3518,10.3614,10.3518,10.3614,236544.0
2016-05-10 10:50:00,10.83,10.83,10.81,10.82,74910.0,10.3614,10.3614,10.3423,10.3518,74910.0
2016-05-10 10:55:00,10.82,10.82,10.81,10.81,75924.0,10.3518,10.3518,10.3423,10.3423,75924.0
2016-05-10 11:00:00,10.81,10.82,10.81,10.82,123900.0,10.3423,10.3518,10.3423,10.3518,123900.0
2016-05-10 11:05:00,10.81,10.81,10.8,10.81,113364.0,10.3423,10.3423,10.3327,10.3423,113364.0
2016-05-10 11:10:00,10.81,10.81,10.81,10.81,53028.0,10.3423,10.3423,10.3423,10.3423,53028.0
2016-05-10 11:15:00,10.81,10.81,10.8,10.8,36000.0,10.3423,10.3423,10.3327,10.3327,36000.0
2016-05-10 11:20:00,10.8,10.8,10.78,10.79,127278.0,10.3327,10.3327,10.3136,10.3231,127278.0
2016-05-10 11:25:00,10.79,10.79,10.78,10.79,59532.0,10.3231,10.3231,10.3136,10.3231,59532.0
2016-05-10 11:30:00,10.8,10.82,10.79,10.82,143730.0,10.3327,10.3518,10.3231,10.3518,143730.0
2016-05-10 11:35:00,10.82,10.82,10.81,10.82,62028.0,10.3518,10.3518,10.3423,10.3518,62028.0
2016-05-10 11:40:00,10.82,10.82,10.8,10.81,18864.0,10.3518,10.3518,10.3327,10.3423,18864.0
2016-05-10 11:45:00,10.81,10.82,10.81,10.81,46188.0,10.3423,10.3518,10.3423,10.3423,46188.0
2016-05-10 11:50:00,10.81,10.83,10.81,10.83,265518.0,10.3423,10.3614,10.3423,10.3614,265518.0
2016-05-10 11:55:00,10.83,10.83,10.83,10.83,13344.0,10.3614,10.3614,10.3614,10.3614,13344.0
2016-05-10 12:00:00,10.83,10.84,10.83,10.83,179172.0,10.3614,10.371,10.3614,10.3614,179172.0
2016-05-10 12:05:00,10.83,10.84,10.83,10.84,42732.0,10.3614,10.371,10.3614,10.371,42732.0
2016-05-10 12:10:00,10.84,10.85,10.84,10.85,65040.0,10.371,10.3805,10.371,10.3805,65040.0
2016-05-10 12:15:00,10.85,10.86,10.85,10.86,81960.0,10.3805,10.3901,10.3805,10.3901,81960.0
2016-05-10 12:20:00,10.86,10.86,10.85,10.86,34716.0,10.3901,10.3901,10.3805,10.3901,34716.0
2016-05-10 12:25:00,10.86,10.86,10.85,10.86,38124.0,10.3901,10.3901,10.3805,10.3901,38124.0
2016-05-10 12:30:00,10.86,10.86,10.84,10.84,345294.0,10.3901,10.3901,10.371,10.371,345294.0
2016-05-10 12:35:00,10.84,10.85,10.84,10.84,123486.0,10.371,10.3805,10.371,10.371,123486.0
2016-05-10 12:40:00,10.84,10.85,10.84,10.85,128418.0,10.371,10.3805,10.371,10.3805,128418.0
2016-05-10 12:45:00,10.85,10.85,10.84,10.84,65310.0,10.3805,10.3805,10.371,10.371,65310.0
2016-05-10 12:50:00,10.85,10.85,10.85,10.85,3000.0,10.3805,10.3805,10.3805,10.3805,3000.0
2016-05-10 12:55:00,10.85,10.86,10.85,10.85,11736.0,10.3805,10.3901,10.3805,10.3805,11736.0
2016-05-10 13:00:00,10.85,10.85,10.84,10.84,48900.0,10.3805,10.3805,10.371,10.371,48900.0
2016-05-10 13:05:00,10.84,10.86,10.84,10.85,46800.0,10.371,10.3901,10.371,10.3805,46800.0
2016-05-10 13:10:00,10.85,10.85,10.84,10.84,16908.0,10.3805,10.3805,10.371,10.371,16908.0
2016-05-10 13:15:00,10.84,10.84,10.83,10.83,48396.0,10.371,10.371,10.3614,10.3614,48396.0
2016-05-10 13:20:00,10.84,10.84,10.83,10.84,11700.0,10.371,10.371,10.3614,10.371,11700.0
2016-05-10 13:25:00,10.83,10.83,10.82,10.83,30090.0,10.3614,10.3614,10.3518,10.3614,30090.0
2016-05-10 13:30:00,10.84,10.84,10.83,10.84,11100.0,10.371,10.371,10.3614,10.371,11100.0
2016-05-10 13:35:00,10.84,10.84,10.83,10.84,100614.0,10.371,10.371,10.3614,10.371,100614.0
2016-05-10 13:40:00,10.84,10.85,10.84,10.84,168444.0,10.371,10.3805,10.371,10.371,168444.0
2016-05-10 13:45:00,10.84,10.85,10.84,10.85,19356.0,10.371,10.3805,10.371,10.3805,19356.0
2016-05-10 13:50:00,10.85,10.87,10.85,10.87,326214.0,10.3805,10.3997,10.3805,10.3997,326214.0
2016-05-10 13:55:00,10.87,10.88,10.86,10.87,91680.0,10.3997,10.4092,10.3901,10.3997,91680.0
2016-05-10 14:00:00,10.87,10.87,10.86,10.86,43524.0,10.3997,10.3997,10.3901,10.3901,43524.0
2016-05-10 14:05:00,10.86,10.87,10.86,10.86,31038.0,10.3901,10.3997,10.3901,10.3901,31038.0
2016-05-10 14:10:00,10.86,10.87,10.85,10.85,122760.0,10.3901,10.3997,10.3805,10.3805,122760.0
2016-05-10 14:15:00,10.85,10.86,10.85,10.86,19800.0,10.3805,10.3901,10.3805,10.3901,19800.0
2016-05-10 14:20:00,10.86,10.86,10.85,10.86,31434.0,10.3901,10.3901,10.3805,10.3901,31434.0
2016-05-10 14:25:00,10.86,10.88,10.86,10.87,24558.0,10.3901,10.4092,10.3901,10.3997,24558.0
2016-05-10 14:30:00,10.87,10.87,10.86,10.87,24690.0,10.3997,10.3997,10.3901,10.3997,24690.0
2016-05-10 14:35:00,10.87,10.87,10.87,10.87,14400.0,10.3997,10.3997,10.3997,10.3997,14400.0
2016-05-10 14:40:00,10.87,10.88,10.87,10.88,242382.0,10.3997,10.4092,10.3997,10.4092,242382.0
2016-05-10 14:45:00,10.88,10.89,10.88,10.88,63624.0,10.4092,10.4188,10.4092,10.4092,63624.0
2016-05-10 14:50:00,10.88,10.88,10.87,10.87,49650.0,10.4092,10.4092,10.3997,10.3997,49650.0
2016-05-10 14:55:00,10.87,10.87,10.86,10.87,24300.0,10.3997,10.3997,10.3901,10.3997,24300.0
2016-05-10 15:00:00,10.87,10.88,10.86,10.88,96804.0,10.3997,10.4092,10.3901,10.4092,96804.0
2016-05-10 15:05:00,10.88,10.88,10.88,10.88,9600.0,10.4092,10.4092,10.4092,10.4092,9600.0
2016-05-10 15:10:00,10.88,10.89,10.88,10.88,39072.0,10.4092,10.4188,10.4092,10.4092,39072.0
2016-05-10 15:15:00,10.89,10.9,10.88,10.89,87858.0,10.4188,10.4284,10.4092,10.4188,87858.0
2016-05-10 15:20:00,10.88,10.9,10.88,10.9,137946.0,10.4092,10.4284,10.4092,10.4284,137946.0
2016-05-10 15:25:00,10.9,10.91,10.9,10.9,93018.0,10.4284,10.4379,10.4284,10.4284,93018.0
2016-05-10 15:30:00,10.9,10.9,10.89,10.89,39294.0,10.4284,10.4284,10.4188,10.4188,39294.0
2016-05-10 15:35:00,10.89,10.9,10.89,10.9,88218.0,10.4188,10.4284,10.4188,10.4284,88218.0
2016-05-10 15:40:00,10.89,10.92,10.89,10.92,339030.0,10.4188,10.4475,10.4188,10.4475,339030.0
2016-05-10 15:45:00,10.92,10.93,10.91,10.91,229686.0,10.4475,10.4571,10.4379,10.4379,229686.0
2016-05-10 15:50:00,10.92,10.93,10.91,10.92,159120.0,10.4475,10.4571,10.4379,10.4475,159120.0
2016-05-10 15:55:00,10.92,10.94,10.92,10.93,738096.0,10.4475,10.4666,10.4475,10.4571,738096.0
2016-05-11 09:30:00,10.85,10.87,10.85,10.87,293100.0,10.3805,10.3997,10.3805,10.3997,293100.0
2016-05-11 09:35:00,10.87,10.88,10.84,10.87,152094.0,10.3997,10.4092,10.371,10.3997,152094.0
2016-05-11 09:40:00,10.87,10.87,10.82,10.84,483228.0,10.3997,10.3997,10.3518,10.371,483228.0
2016-05-11 09:45:00,10.84,10.86,10.83,10.85,197310.0,10.371,10.3901,10.3614,10.3805,197310.0
2016-05-11 09:50:00,10.84,10.84,10.81,10.81,218928.0,10.371,10.371,10.3423,10.3423,218928.0
2016-05-11 09:55:00,10.82,10.82,10.81,10.82,357798.0,10.3518,10.3518,10.3423,10.3518,357798.0
2016-05-11 10:00:00,10.81,10.82,10.8,10.81,235050.0,10.3423,10.3518,10.3327,10.3423,235050.0
2016-05-11 10:05:00,10.8,10.83,10.8,10.82,122418.0,10.3327,10.3614,10.3327,10.3518,122418.0
2016-05-11 10:10:00,10.82,10.83,10.8,10.83,120024.0,10.3518,10.3614,10.3327,10.3614,120024.0
2016-05-11 10:15:00,10.83,10.83,10.81,10.82,202542.0,10.3614,10.3614,10.3423,10.3518,202542.0
2016-05-11 10:20:00,10.81,10.84,10.81,10.84,58608.0,10.3423,10.371,10.3423,10.371,58608.0
2016-05-11 10:25:00,10.84,10.85,10.84,10.85,84354.0,10.371,10.3805,10.371,10.3805,84354.0
2016-05-11 10:30:00,10.86,10.91,10.85,10.9,881226.0,10.3901,10.4379,10.3805,10.4284,881226.0
2016-05-11 10:35:00,10.9,10.92,10.89,10.89,119862.0,10.4284,10.4475,10.4188,10.4188,119862.0
2016-05-11 10:40:00,10.9,10.9,10.85,10.87,332640.0,10.4284,10.4284,10.3805,10.3997,332640.0
2016-05-11 10:45:00,10.87,10.88,10.86,10.87,55812.0,10.3997,10.4092,10.3901,10.3997,55812.0
2016-05-11 10:50:00,10.87,10.87,10.85,10.85,240942.0,10.3997,10.3997,10.3805,10.3805,240942.0
2016-05-11 10:55:00,10.86,10.87,10.85,10.86,57000.0,10.3901,10.3997,10.3805,10.3901,57000.0
2016-05-11 11:00:00,10.86,10.86,10.79,10.79,422622.0,10.3901,10.3901,10.3231,10.3231,422622.0
2016-05-11 11:05:00,10.79,10.8,10.77,10.79,284952.0,10.3231,10.3327,10.304,10.3231,284952.0
2016-05-11 11:10:00,10.8,10.82,10.79,10.81,274068.0,10.3327,10.3518,10.3231,10.3423,274068.0
2016-05-11 11:15:00,10.81,10.83,10.81,10.82,125616.0,10.3423,10.3614,10.3423,10.3518,125616.0
2016-05-11 11:20:00,10.83,10.84,10.82,10.82,110160.0,10.3614,10.371,10.3518,10.3518,110160.0
2016-05-11 11:25:00,10.83,10.84,10.81,10.81,80100.0,10.3614,10.371,10.3423,10.3423,80100.0
2016-05-11 11:30:00,10.82,10.82,10.8,10.81,141834.0,10.3518,10.3518,10.3327,10.3423,141834.0
2016-05-11 11:35:00,10.81,10.83,10.81,10.81,74814.0,10.3423,10.3614,10.3423,10.3423,74814.0
2016-05-11 11:40:00,10.81,10.82,10.8,10.82,34140.0,10.3423,10.3518,10.3327,10.3518,34140.0
2016-05-11 11:45:00,10.82,10.82,10.8,10.8,111366.0,10.3518,10.3518,10.3327,10.3327,111366.0
2016-05-11 11:50:00,10.8,10.81,10.8,10.81,31818.0,10.3327,10.3423,10.3327,10.3423,31818.0
2016-05-11 11:55:00,10.81,10.81,10.8,10.8,12000.0,10.3423,10.3423,10.3327,10.3327,12000.0
2016-05-11 12:00:00,10.79,10.81,10.78,10.8,89520.0,10.3231,10.3423,10.3136,10.3327,89520.0
2016-05-11 12:05:00,10.8,10.81,10.79,10.81,84624.0,10.3327,10.3423,10.3231,10.3423,84624.0
2016-05-11 12:10:00,10.81,10.81,10.8,10.81,26112.0,10.3423,10.3423,10.3327,10.3423,26112.0
2016-05-11 12:15:00,10.81,10.81,10.81,10.81,12000.0,10.3423,10.3423,10.3423,10.3423,12000.0
2016-05-11 12:20:00,10.81,10.81,10.8,10.81,14700.0,10.3423,10.3423,10.3327,10.3423,14700.0
2016-05-11 12:25:00,10.81,10.81,10.8,10.81,90774.0,10.3423,10.3423,10.3327,10.3423,90774.0
2016-05-11 12:30:00,10.81,10.81,10.81,10.81,10980.0,10.3423,10.3423,10.3423,10.3423,10980.0
2016-05-11 12:35:00,10.81,10.83,10.81,10.82,107280.0,10.3423,10.3614,10.3423,10.3518,107280.0
2016-05-11 12:40:00,10.82,10.82,10.81,10.81,50100.0,10.3518,10.3518,10.3423,10.3423,50100.0
2016-05-11 12:45:00,10.81,10.81,10.8,10.81,84318.0,10.3423,10.3423,10.3327,10.3423,84318.0
2016-05-11 12:50:00,10.8,10.81,10.79,10.79,47286.0,10.3327,10.3423,10.3231,10.3231,47286.0
2016-05-11 12:55:00,10.79,10.8,10.79,10.8,18600.0,10.3231,10.3327,10.3231,10.3327,18600.0
2016-05-11 13:00:00,10.8,10.8,10.78,10.78,36726.0,10.3327,10.3327,10.3136,10.3136,36726.0
2016-05-11 13:05:00,10.79,10.8,10.79,10.8,28500.0,10.3231,10.3327,10.3231,10.3327,28500.0
2016-05-11 13:10:00,10.8,10.81,10.8,10.8,30660.0,10.3327,10.3423,10.3327,10.3327,30660.0
2016-05-11 13:15:00,10.8,10.8,10.79,10.79,14400.0,10.3327,10.3327,10.3231,10.3231,14400.0
2016-05-11 13:20:00,10.78,10.78,10.77,10.77,195936.0,10.3136,10.3136,10.304,10.304,195936.0
2016-05-11 13:25:00,10.77,10.77,10.75,10.77,270954.0,10.304,10.304,10.2849,10.304,270954.0
2016-05-11 13:30:00,10.77,10.78,10.77,10.77,72306.0,10.304,10.3136,10.304,10.304,72306.0
2016-05-11 13:35:00,10.77,10.78,10.75,10.77,73200.0,10.304,10.3136,10.2849,10.304,73200.0
2016-05-11 13:40:00,10.75,10.76,10.75,10.75,169464.0,10.2849,10.2944,10.2849,10.2849,169464.0
2016-05-11 13:45:00,10.76,10.77,10.76,10.77,21846.0,10.2944,10.304,10.2944,10.304,21846.0
2016-05-11 13:50:00,10.77,10.77,10.75,10.75,86436.0,10.304,10.304,10.2849,10.2849,86436.0
2016-05-11 13:55:00,10.76,10.77,10.74,10.74,64662.0,10.2944,10.304,10.2753,10.2753,64662.0
2016-05-11 14:00:00,10.74,10.74,10.72,10.73,96030.0,10.2753,10.2753,10.2561,10.2657,96030.0
2016-05-11 14:05:00,10.72,10.72,10.69,10.69,143352.0,10.2561,10.2561,10.2274,10.2274,143352.0
2016-05-11 14:10:00,10.7,10.71,10.69,10.7,121770.0,10.237,10.2466,10.2274,10.237,121770.0
2016-05-11 14:15:00,10.7,10.7,10.68,10.69,60600.0,10.237,10.237,10.2179,10.2274,60600.0
2016-05-11 14:20:00,10.69,10.7,10.68,10.7,230190.0,10.2274,10.237,10.2179,10.237,230190.0
2016-05-11 14:25:00,10.7,10.71,10.7,10.71,60696.0,10.237,10.2466,10.237,10.2466,60696.0
2016-05-11 14:30:00,10.71,10.72,10.7,10.7,39210.0,10.2466,10.2561,10.237,10.237,39210.0
2016-05-11 14:35:00,10.7,10.72,10.7,10.72,36582.0,10.237,10.2561,10.237,10.2561,36582.0
2016-05-11 14:40:00,10.72,10.72,10.7,10.7,18600.0,10.2561,10.2561,10.237,10.237,18600.0
2016-05-11 14:45:00,10.69,10.69,10.66,10.66,303972.0,10.2274,10.2274,10.1987,10.1987,303972.0
2016-05-11 14:50:00,10.67,10.68,10.66,10.67,30276.0,10.2083,10.2179,10.1987,10.2083,30276.0
2016-05-11 14:55:00,10.67,10.67,10.66,10.67,86184.0,10.2083,10.2083,10.1987,10.2083,86184.0
2016-05-11 15:00:00,10.67,10.68,10.66,10.67,67728.0,10.2083,10.2179,10.1987,10.2083,67728.0
2016-05-11 15:05:00,10.66,10.7,10.66,10.7,89508.0,10.1987,10.237,10.1987,10.237,89508.0
2016-05-11 15:10:00,10.7,10.7,10.68,10.69,61764.0,10.237,10.237,10.2179,10.2274,61764.0
2016-05-11 15:15:00,10.69,10.69,10.67,10.67,31314.0,10.2274,10.2274,10.2083,10.2083,31314.0
2016-05-11 15:20:00,10.66,10.67,10.66,10.67,44838.0,10.1987,10.2083,10.1987,10.2083,44838.0
2016-05-11 15:25:00,10.67,10.69,10.67,10.68,113988.0,10.2083,10.2274,10.2083,10.2179,113988.0
2016-05-11 15:30:00,10.68,10.7,10.68,10.7,214182.0,10.2179,10.237,10.2179,10.237,214182.0
2016-05-11 15:35:00,10.7,10.7,10.67,10.67,136362.0,10.237,10.237,10.2083,10.2083,136362.0
2016-05-11 15:40:00,10.67,10.67,10.65,10.65,1762578.0,10.2083,10.2083,10.1892,10.1892,1762578.0
2016-05-11 15:45:00,10.65,10.67,10.65,10.66,237798.0,10.1892,10.2083,10.1892,10.1987,237798.0
2016-05-11 15:50:00,10.66,10.66,10.63,10.64,366384.0,10.1987,10.1987,10.17,10.1796,366384.0
2016-05-11 15:55:00,10.64,10.65,10.63,10.64,1511334.0,10.1796,10.1892,10.17,10.1796,1511334.0
2016-05-12 09:30:00,10.76,10.77,10.74,10.77,594300.0,10.2944,10.304,10.2753,10.304,594300.0
2016-05-12 09:35:00,10.77,10.78,10.72,10.72,455460.0,10.304,10.3136,10.2561,10.2561,455460.0
2016-05-12 09:40:00,10.72,10.74,10.7,10.74,655446.0,10.2561,10.2753,10.237,10.2753,655446.0
2016-05-12 09:45:00,10.73,10.74,10.7,10.73,281238.0,10.2657,10.2753,10.237,10.2657,281238.0
2016-05-12 09:50:00,10.72,10.77,10.7,10.7,259254.0,10.2561,10.304,10.237,10.237,259254.0
2016-05-12 09:55:00,10.71,10.71,10.66,10.66,305934.0,10.2466,10.2466,10.1987,10.1987,305934.0
2016-05-12 10:00:00,10.65,10.68,10.65,10.67,152772.0,10.1892,10.2179,10.1892,10.2083,152772.0
2016-05-12 10:05:00,10.67,10.67,10.65,10.66,142080.0,10.2083,10.2083,10.1892,10.1987,142080.0
2016-05-12 10:10:00,10.65,10.7,10.65,10.7,215118.0,10.1892,10.237,10.1892,10.237,215118.0
2016-05-12 10:15:00,10.69,10.7,10.63,10.63,420834.0,10.2274,10.237,10.17,10.17,420834.0
2016-05-12 10:20:00,10.63,10.65,10.62,10.64,347412.0,10.17,10.1892,10.1605,10.1796,347412.0
2016-05-12 10:25:00,10.64,10.66,10.63,10.65,114240.0,10.1796,10.1987,10.17,10.1892,114240.0
2016-05-12 10:30:00,10.64,10.64,10.62,10.63,154860.0,10.1796,10.1796,10.1605,10.17,154860.0
2016-05-12 10:35:00,10.63,10.66,10.61,10.65,311784.0,10.17,10.1987,10.1509,10.1892,311784.0
2016-05-12 10:40:00,10.65,10.65,10.58,10.59,158598.0,10.1892,10.1892,10.1222,10.1318,158598.0
2016-05-12 10:45:00,10.59,10.61,10.58,10.58,240570.0,10.1318,10.1509,10.1222,10.1222,240570.0
2016-05-12 10:50:00,10.58,10.62,10.58,10.61,124014.0,10.1222,10.1605,10.1222,10.1509,124014.0
2016-05-12 10:55:00,10.6,10.61,10.6,10.61,48606.0,10.1413,10.1509,10.1413,10.1509,48606.0
2016-05-12 11:00:00,10.61,10.61,10.54,10.55,225834.0,10.1509,10.1509,10.0839,10.0935,225834.0
2016-05-12 11:05:00,10.55,10.55,10.52,10.52,284220.0,10.0935,10.0935,10.0648,10.0648,284220.0
2016-05-12 11:10:00,10.52,10.53,10.51,10.52,214560.0,10.0648,10.0744,10.0552,10.0648,214560.0
2016-05-12 11:15:00,10.51,10.51,10.49,10.51,228360.0,10.0552,10.0552,10.0361,10.0552,228360.0
2016-05-12 11:20:00,10.51,10.52,10.5,10.52,303756.0,10.0552,10.0648,10.0457,10.0648,303756.0
2016-05-12 11:25:00,10.52,10.53,10.51,10.52,218778.0,10.0648,10.0744,10.0552,10.0648,218778.0
2016-05-12 11:30:00,10.52,10.53,10.52,10.53,53610.0,10.0648,10.0744,10.0648,10.0744,53610.0
2016-05-12 11:35:00,10.53,10.55,10.53,10.53,161214.0,10.0744,10.0935,10.0744,10.0744,161214.0
2016-05-12 11:40:00,10.53,10.54,10.52,10.52,103800.0,10.0744,10.0839,10.0648,10.0648,103800.0
2016-05-12 11:45:00,10.52,10.54,10.51,10.51,104460.0,10.0648,10.0839,10.0552,10.0552,104460.0
2016-05-12 11:50:00,10.52,10.53,10.5,10.5,128322.0,10.0648,10.0744,10.0457,10.0457,128322.0
2016-05-12 11:55:00,10.5,10.51,10.47,10.48,139200.0,10.0457,10.0552,10.017,10.0265,139200.0
2016-05-12 12:00:00,10.47,10.48,10.46,10.47,201966.0,10.017,10.0265,10.0074,10.017,201966.0
2016-05-12 12:05:00,10.47,10.5,10.47,10.5,102558.0,10.017,10.0457,10.017,10.0457,102558.0
2016-05-12 12:10:00,10.49,10.5,10.49,10.5,90774.0,10.0361,10.0457,10.0361,10.0457,90774.0
2016-05-12 12:15:00,10.5,10.51,10.49,10.5,200418.0,10.0457,10.0552,10.0361,10.0457,200418.0
2016-05-12 12:20:00,10.5,10.52,10.5,10.51,117588.0,10.0457,10.0648,10.0457,10.0552,117588.0
2016-05-12 12:25:00,10.51,10.52,10.5,10.51,50700.0,10.0552,10.0648,10.0457,10.0552,50700.0
2016-05-12 12:30:00,10.51,10.52,10.51,10.51,52788.0,10.0552,10.0648,10.0552,10.0552,52788.0
2016-05-12 12:35:00,10.51,10.51,10.47,10.48,136206.0,10.0552,10.0552,10.017,10.0265,136206.0
2016-05-12 12:40:00,10.48,10.51,10.47,10.51,51534.0,10.0265,10.0552,10.017,10.0552,51534.0
2016-05-12 12:45:00,10.51,10.54,10.51,10.54,163914.0,10.0552,10.0839,10.0552,10.0839,163914.0
2016-05-12 12:50:00,10.54,10.54,10.53,10.53,99600.0,10.0839,10.0839,10.0744,10.0744,99600.0
2016-05-12 12:55:00,10.54,10.57,10.54,10.57,390648.0,10.0839,10.1126,10.0839,10.1126,390648.0
2016-05-12 13:00:00,10.57,10.58,10.55,10.56,90300.0,10.1126,10.1222,10.0935,10.1031,90300.0
2016-05-12 13:05:00,10.55,10.56,10.55,10.56,30150.0,10.0935,10.1031,10.0935,10.1031,30150.0
2016-05-12 13:10:00,10.55,10.55,10.54,10.55,107880.0,10.0935,10.0935,10.0839,10.0935,107880.0
2016-05-12 13:15:00,10.55,10.55,10.53,10.53,100800.0,10.0935,10.0935,10.0744,10.0744,100800.0
2016-05-12 13:20:00,10.54,10.55,10.53,10.55,58368.0,10.0839,10.0935,10.0744,10.0935,58368.0
2016-05-12 13:25:00,10.55,10.56,10.55,10.56,67260.0,10.0935,10.1031,10.0935,10.1031,67260.0
2016-05-12 13:30:00,10.56,10.56,10.54,10.54,47454.0,10.1031,10.1031,10.0839,10.0839,47454.0
2016-05-12 13:35:00,10.53,10.53,10.5,10.51,119760.0,10.0744,10.0744,10.0457,10.0552,119760.0
2016-05-12 13:40:00,10.51,10.55,10.51,10.55,59100.0,10.0552,10.0935,10.0552,10.0935,59100.0
2016-05-12 13:45:00,10.55,10.57,10.55,10.55,85362.0,10.0935,10.1126,10.0935,10.0935,85362.0
2016-05-12 13:50:00,10.55,10.56,10.55,10.56,43020.0,10.0935,10.1031,10.0935,10.1031,43020.0
2016-05-12 13:55:00,10.56,10.6,10.56,10.6,184800.0,10.1031,10.1413,10.1031,10.1413,184800.0
2016-05-12 14:00:00,10.6,10.62,10.6,10.61,121230.0,10.1413,10.1605,10.1413,10.1509,121230.0
2016-05-12 14:05:00,10.61,10.63,10.61,10.63,281904.0,10.1509,10.17,10.1509,10.17,281904.0
2016-05-12 14:10:00,10.63,10.69,10.63,10.69,506730.0,10.17,10.2274,10.17,10.2274,506730.0
2016-05-12 14:15:00,10.68,10.69,10.67,10.67,395964.0,10.2179,10.2274,10.2083,10.2083,395964.0
2016-05-12 14:20:00,10.67,10.69,10.66,10.67,177804.0,10.2083,10.2274,10.1987,10.2083,177804.0
2016-05-12 14:25:00,10.67,10.69,10.67,10.68,115188.0,10.2083,10.2274,10.2083,10.2179,115188.0
2016-05-12 14:30:00,10.67,10.67,10.65,10.65,114426.0,10.2083,10.2083,10.1892,10.1892,114426.0
2016-05-12 14:35:00,10.66,10.68,10.65,10.67,83502.0,10.1987,10.2179,10.1892,10.2083,83502.0
2016-05-12 14:40:00,10.67,10.67,10.66,10.66,19800.0,10.2083,10.2083,10.1987,10.1987,19800.0
2016-05-12 14:45:00,10.66,10.72,10.66,10.72,553548.0,10.1987,10.2561,10.1987,10.2561,553548.0
2016-05-12 14:50:00,10.72,10.73,10.72,10.72,166314.0,10.2561,10.2657,10.2561,10.2561,166314.0
2016-05-12 14:55:00,10.72,10.72,10.7,10.7,124104.0,10.2561,10.2561,10.237,10.237,124104.0
2016-05-12 15:00:00,10.7,10.7,10.69,10.7,280128.0,10.237,10.237,10.2274,10.237,280128.0
2016-05-12 15:05:00,10.69,10.7,10.68,10.69,31800.0,10.2274,10.237,10.2179,10.2274,31800.0
2016-05-12 15:10:00,10.69,10.71,10.69,10.7,63372.0,10.2274,10.2466,10.2274,10.237,63372.0
2016-05-12 15:15:00,10.71,10.71,10.67,10.67,101970.0,10.2466,10.2466,10.2083,10.2083,101970.0
2016-05-12 15:20:00,10.67,10.69,10.67,10.68,99456.0,10.2083,10.2274,10.2083,10.2179,99456.0
2016-05-12 15:25:00,10.68,10.68,10.67,10.68,199554.0,10.2179,10.2179,10.2083,10.2179,199554.0
2016-05-12 15:30:00,10.68,10.68,10.66,10.66,285594.0,10.2179,10.2179,10.1987,10.1987,285594.0
2016-05-12 15:35:00,10.66,10.67,10.65,10.66,296070.0,10.1987,10.2083,10.1892,10.1987,296070.0
2016-05-12 15:40:00,10.67,10.67,10.65,10.65,187254.0,10.2083,10.2083,10.1892,10.1892,187254.0
2016-05-12 15:45:00,10.65,10.67,10.65,10.67,341628.0,10.1892,10.2083,10.1892,10.2083,341628.0
2016-05-12 15:50:00,10.66,10.66,10.62,10.62,399948.0,10.1987,10.1987,10.1605,10.1605,399948.0
2016-05-12 15:55:00,10.62,10.64,10.6,10.64,814830.0,10.1605,10.1796,10.1413,10.1796,814830.0
2016-05-13 09:30:00,10.59,10.62,10.57,10.6,596214.0,10.1318,10.1605,10.1126,10.1413,596214.0
2016-05-13 09:35:00,10.6,10.66,10.6,10.66,293214.0,10.1413,10.1987,10.1413,10.1987,293214.0
2016-05-13 09:40:00,10.66,10.68,10.65,10.66,484992.0,10.1987,10.2179,10.1892,10.1987,484992.0
2016-05-13 09:45:00,10.66,10.68,10.64,10.66,160200.0,10.1987,10.2179,10.1796,10.1987,160200.0
2016-05-13 09:50:00,10.67,10.67,10.58,10.6,303486.0,10.2083,10.2083,10.1222,10.1413,303486.0
2016-05-13 09:55:00,10.6,10.62,10.58,10.58,341016.0,10.1413,10.1605,10.1222,10.1222,341016.0
2016-05-13 10:00:00,10.59,10.62,10.56,10.62,278904.0,10.1318,10.1605,10.1031,10.1605,278904.0
2016-05-13 10:05:00,10.62,10.63,10.55,10.55,217902.0,10.1605,10.17,10.0935,10.0935,217902.0
2016-05-13 10:10:00,10.55,10.58,10.53,10.58,308838.0,10.0935,10.1222,10.0744,10.1222,308838.0
2016-05-13 10:15:00,10.57,10.6,10.55,10.6,102960.0,10.1126,10.1413,10.0935,10.1413,102960.0
2016-05-13 10:20:00,10.6,10.6,10.56,10.57,53700.0,10.1413,10.1413,10.1031,10.1126,53700.0
2016-05-13 10:25:00,10.57,10.6,10.56,10.56,43104.0,10.1126,10.1413,10.1031,10.1031,43104.0
2016-05-13 10:30:00,10.56,10.57,10.53,10.55,235050.0,10.1031,10.1126,10.0744,10.0935,235050.0
2016-05-13 10:35:00,10.56,10.57,10.54,10.55,40500.0,10.1031,10.1126,10.0839,10.0935,40500.0
2016-05-13 10:40:00,10.55,10.57,10.5,10.51,226380.0,10.0935,10.1126,10.0457,10.0552,226380.0
2016-05-13 10:45:00,10.51,10.54,10.51,10.52,125526.0,10.0552,10.0839,10.0552,10.0648,125526.0
2016-05-13 10:50:00,10.52,10.57,10.52,10.55,166818.0,10.0648,10.1126,10.0648,10.0935,166818.0
2016-05-13 10:55:00,10.55,10.55,10.53,10.55,69570.0,10.0935,10.0935,10.0744,10.0935,69570.0
2016-05-13 11:00:00,10.55,10.59,10.55,10.59,149046.0,10.0935,10.1318,10.0935,10.1318,149046.0
2016-05-13 11:05:00,10.6,10.61,10.6,10.61,233520.0,10.1413,10.1509,10.1413,10.1509,233520.0
2016-05-13 11:10:00,10.61,10.62,10.58,10.58,112260.0,10.1509,10.1605,10.1222,10.1222,112260.0
2016-05-13 11:15:00,10.58,10.6,10.57,10.6,72282.0,10.1222,10.1413,10.1126,10.1413,72282.0
2016-05-13 11:20:00,10.6,10.63,10.6,10.62,394854.0,10.1413,10.17,10.1413,10.1605,394854.0
2016-05-13 11:25:00,10.63,10.67,10.62,10.65,329274.0,10.17,10.2083,10.1605,10.1892,329274.0
2016-05-13 11:30:00,10.65,10.66,10.64,10.64,37440.0,10.1892,10.1987,10.1796,10.1796,37440.0
2016-05-13 11:35:00,10.64,10.64,10.61,10.62,64170.0,10.1796,10.1796,10.1509,10.1605,64170.0
2016-05-13 11:40:00,10.62,10.62,10.6,10.61,115506.0,10.1605,10.1605,10.1413,10.1509,115506.0
2016-05-13 11:45:00,10.61,10.61,10.6,10.61,29460.0,10.1509,10.1509,10.1413,10.1509,29460.0
2016-05-13 11:50:00,10.59,10.6,10.58,10.6,27000.0,10.1318,10.1413,10.1222,10.1413,27000.0
2016-05-13 11:55:00,10.61,10.61,10.59,10.59,13680.0,10.1509,10.1509,10.1318,10.1318,13680.0
2016-05-13 12:00:00,10.59,10.59,10.57,10.57,12138.0,10.1318,10.1318,10.1126,10.1126,12138.0
2016-05-13 12:05:00,10.58,10.59,10.57,10.57,21090.0,10.1222,10.1318,10.1126,10.1126,21090.0
2016-05-13 12:10:00,10.57,10.58,10.56,10.57,61656.0,10.1126,10.1222,10.1031,10.1126,61656.0
2016-05-13 12:15:00,10.57,10.59,10.56,10.58,39780.0,10.1126,10.1318,10.1031,10.1222,39780.0
2016-05-13 12:20:00,10.58,10.6,10.58,10.6,48132.0,10.1222,10.1413,10.1222,10.1413,48132.0
2016-05-13 12:25:00,10.6,10.61,10.59,10.59,41832.0,10.1413,10.1509,10.1318,10.1318,41832.0
2016-05-13 12:30:00,10.59,10.61,10.58,10.58,64410.0,10.1318,10.1509,10.1222,10.1222,64410.0
2016-05-13 12:35:00,10.59,10.6,10.57,10.57,56502.0,10.1318,10.1413,10.1126,10.1126,56502.0
2016-05-13 12:40:00,10.57,10.57,10.53,10.54,179580.0,10.1126,10.1126,10.0744,10.0839,179580.0
2016-05-13 12:45:00,10.53,10.55,10.53,10.55,23178.0,10.0744,10.0935,10.0744,10.0935,23178.0
2016-05-13 12:50:00,10.55,10.55,10.54,10.54,22500.0,10.0935,10.0935,10.0839,10.0839,22500.0
2016-05-13 12:55:00,10.53,10.53,10.52,10.52,20700.0,10.0744,10.0744,10.0648,10.0648,20700.0
2016-05-13 13:00:00,10.52,10.54,10.51,10.54,69900.0,10.0648,10.0839,10.0552,10.0839,69900.0
2016-05-13 13:05:00,10.54,10.54,10.52,10.53,95400.0,10.0839,10.0839,10.0648,10.0744,95400.0
2016-05-13 13:10:00,10.54,10.54,10.54,10.54,33600.0,10.0839,10.0839,10.0839,10.0839,33600.0
2016-05-13 13:15:00,10.53,10.54,10.52,10.52,24060.0,10.0744,10.0839,10.0648,10.0648,24060.0
2016-05-13 13:20:00,10.52,10.52,10.48,10.49,234546.0,10.0648,10.0648,10.0265,10.0361,234546.0
2016-05-13 13:25:00,10.49,10.49,10.47,10.48,172038.0,10.0361,10.0361,10.017,10.0265,172038.0
2016-05-13 13:30:00,10.47,10.49,10.47,10.48,1197168.0,10.017,10.0361,10.017,10.0265,1197168.0
2016-05-13 13:35:00,10.48,10.49,10.46,10.46,233964.0,10.0265,10.0361,10.0074,10.0074,233964.0
2016-05-13 13:40:00,10.45,10.46,10.44,10.46,150924.0,9.9978,10.0074,9.9883,10.0074,150924.0
2016-05-13 13:45:00,10.46,10.46,10.43,10.43,174294.0,10.0074,10.0074,9.9787,9.9787,174294.0
2016-05-13 13:50:00,10.43,10.43,10.39,10.4,435642.0,9.9787,9.9787,9.9404,9.95,435642.0
2016-05-13 13:55:00,10.4,10.42,10.4,10.42,250134.0,9.95,9.9691,9.95,9.9691,250134.0
2016-05-13 14:00:00,10.41,10.44,10.4,10.44,98850.0,9.9596,9.9883,9.95,9.9883,98850.0
2016-05-13 14:05:00,10.44,10.44,10.42,10.43,40374.0,9.9883,9.9883,9.9691,9.9787,40374.0
2016-05-13 14:10:00,10.43,10.43,10.41,10.42,87660.0,9.9787,9.9787,9.9596,9.9691,87660.0
2016-05-13 14:15:00,10.42,10.42,10.4,10.4,93936.0,9.9691,9.9691,9.95,9.95,93936.0
2016-05-13 14:20:00,10.4,10.4,10.33,10.35,300846.0,9.95,9.95,9.883,9.9022,300846.0
2016-05-13 14:25:00,10.35,10.37,10.35,10.36,122880.0,9.9022,9.9213,9.9022,9.9117,122880.0
2016-05-13 14:30:00,10.36,10.37,10.33,10.36,159330.0,9.9117,9.9213,9.883,9.9117,159330.0
2016-05-13 14:35:00,10.36,10.37,10.33,10.33,213162.0,9.9117,9.9213,9.883,9.883,213162.0
2016-05-13 14:40:00,10.34,10.34,10.3,10.33,446178.0,9.8926,9.8926,9.8543,9.883,446178.0
2016-05-13 14:45:00,10.33,10.35,10.33,10.35,79344.0,9.883,9.9022,9.883,9.9022,79344.0
2016-05-13 14:50:00,10.35,10.35,10.33,10.33,53808.0,9.9022,9.9022,9.883,9.883,53808.0
2016-05-13 14:55:00,10.33,10.37,10.32,10.36,127080.0,9.883,9.9213,9.8735,9.9117,127080.0
2016-05-13 15:00:00,10.34,10.36,10.34,10.36,33000.0,9.8926,9.9117,9.8926,9.9117,33000.0
2016-05-13 15:05:00,10.36,10.37,10.33,10.34,148368.0,9.9117,9.9213,9.883,9.8926,148368.0
2016-05-13 15:10:00,10.34,10.36,10.33,10.35,41082.0,9.8926,9.9117,9.883,9.9022,41082.0
2016-05-13 15:15:00,10.35,10.38,10.35,10.37,410964.0,9.9022,9.9309,9.9022,9.9213,410964.0
2016-05-13 15:20:00,10.37,10.39,10.37,10.37,164700.0,9.9213,9.9404,9.9213,9.9213,164700.0
2016-05-13 15:25:00,10.37,10.38,10.35,10.36,126972.0,9.9213,9.9309,9.9022,9.9117,126972.0
2016-05-13 15:30:00,10.36,10.37,10.35,10.36,74646.0,9.9117,9.9213,9.9022,9.9117,74646.0
2016-05-13 15:35:00,10.36,10.37,10.36,10.37,110688.0,9.9117,9.9213,9.9117,9.9213,110688.0
2016-05-13 15:40:00,10.37,10.4,10.37,10.38,163074.0,9.9213,9.95,9.9213,9.9309,163074.0
2016-05-13 15:45:00,10.37,10.38,10.36,10.37,169368.0,9.9213,9.9309,9.9117,9.9213,169368.0
2016-05-13 15:50:00,10.37,10.37,10.36,10.36,408954.0,9.9213,9.9213,9.9117,9.9117,408954.0
2016-05-13 15:55:00,10.36,10.37,10.35,10.36,767910.0,9.9117,9.9213,9.9022,9.9117,767910.0
2016-05-16 09:30:00,10.39,10.43,10.38,10.43,551574.0,9.9404,9.9787,9.9309,9.9787,551574.0
2016-05-16 09:35:00,10.42,10.46,10.42,10.44,399990.0,9.9691,10.0074,9.9691,9.9883,399990.0
2016-05-16 09:40:00,10.45,10.47,10.45,10.46,195678.0,9.9978,10.017,9.9978,10.0074,195678.0
2016-05-16 09:45:00,10.47,10.5,10.46,10.48,277200.0,10.017,10.0457,10.0074,10.0265,277200.0
2016-05-16 09:50:00,10.48,10.5,10.47,10.47,318984.0,10.0265,10.0457,10.017,10.017,318984.0
2016-05-16 09:55:00,10.47,10.48,10.46,10.47,159924.0,10.017,10.0265,10.0074,10.017,159924.0
2016-05-16 10:00:00,10.47,10.49,10.46,10.46,117324.0,10.017,10.0361,10.0074,10.0074,117324.0
2016-05-16 10:05:00,10.47,10.49,10.47,10.49,95580.0,10.017,10.0361,10.017,10.0361,95580.0
2016-05-16 10:10:00,10.49,10.52,10.49,10.51,299910.0,10.0361,10.0648,10.0361,10.0552,299910.0
2016-05-16 10:15:00,10.51,10.52,10.49,10.49,457272.0,10.0552,10.0648,10.0361,10.0361,457272.0
2016-05-16 10:20:00,10.49,10.5,10.47,10.5,159594.0,10.0361,10.0457,10.017,10.0457,159594.0
2016-05-16 10:25:00,10.5,10.52,10.5,10.5,248634.0,10.0457,10.0648,10.0457,10.0457,248634.0
2016-05-16 10:30:00,10.51,10.51,10.5,10.51,110700.0,10.0552,10.0552,10.0457,10.0552,110700.0
2016-05-16 10:35:00,10.51,10.54,10.51,10.53,244008.0,10.0552,10.0839,10.0552,10.0744,244008.0
2016-05-16 10:40:00,10.53,10.53,10.5,10.5,264624.0,10.0744,10.0744,10.0457,10.0457,264624.0
2016-05-16 10:45:00,10.49,10.53,10.49,10.53,106800.0,10.0361,10.0744,10.0361,10.0744,106800.0
2016-05-16 10:50:00,10.53,10.57,10.53,10.56,860730.0,10.0744,10.1126,10.0744,10.1031,860730.0
2016-05-16 10:55:00,10.56,10.56,10.55,10.56,139290.0,10.1031,10.1031,10.0935,10.1031,139290.0
2016-05-16 11:00:00,10.56,10.59,10.56,10.58,317772.0,10.1031,10.1318,10.1031,10.1222,317772.0
2016-05-16 11:05:00,10.59,10.6,10.58,10.58,127224.0,10.1318,10.1413,10.1222,10.1222,127224.0
2016-05-16 11:10:00,10.58,10.58,10.57,10.57,30456.0,10.1222,10.1222,10.1126,10.1126,30456.0
2016-05-16 11:15:00,10.58,10.58,10.58,10.58,50100.0,10.1222,10.1222,10.1222,10.1222,50100.0
2016-05-16 11:20:00,10.58,10.58,10.56,10.56,111978.0,10.1222,10.1222,10.1031,10.1031,111978.0
2016-05-16 11:25:00,10.56,10.59,10.56,10.58,31788.0,10.1031,10.1318,10.1031,10.1222,31788.0
2016-05-16 11:30:00,10.58,10.6,10.58,10.59,152652.0,10.1222,10.1413,10.1222,10.1318,152652.0
2016-05-16 11:35:00,10.6,10.6,10.59,10.59,32400.0,10.1413,10.1413,10.1318,10.1318,32400.0
2016-05-16 11:40:00,10.6,10.62,10.6,10.62,68598.0,10.1413,10.1605,10.1413,10.1605,68598.0
2016-05-16 11:45:00,10.62,10.63,10.62,10.63,138024.0,10.1605,10.17,10.1605,10.17,138024.0
2016-05-16 11:50:00,10.63,10.64,10.63,10.63,154182.0,10.17,10.1796,10.17,10.17,154182.0
2016-05-16 11:55:00,10.63,10.64,10.63,10.64,105306.0,10.17,10.1796,10.17,10.1796,105306.0
2016-05-16 12:00:00,10.64,10.65,10.63,10.63,111810.0,10.1796,10.1892,10.17,10.17,111810.0
2016-05-16 12:05:00,10.63,10.63,10.62,10.63,19800.0,10.17,10.17,10.1605,10.17,19800.0
2016-05-16 12:10:00,10.63,10.63,10.62,10.63,29700.0,10.17,10.17,10.1605,10.17,29700.0
2016-05-16 12:15:00,10.63,10.64,10.62,10.62,39966.0,10.17,10.1796,10.1605,10.1605,39966.0
2016-05-16 12:20:00,10.63,10.63,10.61,10.61,108762.0,10.17,10.17,10.1509,10.1509,108762.0
2016-05-16 12:25:00,10.62,10.62,10.59,10.59,177504.0,10.1605,10.1605,10.1318,10.1318,177504.0
2016-05-16 12:30:00,10.6,10.61,10.59,10.6,162036.0,10.1413,10.1509,10.1318,10.1413,162036.0
2016-05-16 12:35:00,10.6,10.61,10.6,10.6,191016.0,10.1413,10.1509,10.1413,10.1413,191016.0
2016-05-16 12:40:00,10.61,10.61,10.6,10.61,33138.0,10.1509,10.1509,10.1413,10.1509,33138.0
2016-05-16 12:45:00,10.61,10.62,10.61,10.62,158040.0,10.1509,10.1605,10.1509,10.1605,158040.0
2016-05-16 12:50:00,10.61,10.63,10.61,10.63,31254.0,10.1509,10.17,10.1509,10.17,31254.0
2016-05-16 12:55:00,10.63,10.64,10.63,10.63,46806.0,10.17,10.1796,10.17,10.17,46806.0
2016-05-16 13:00:00,10.64,10.66,10.64,10.65,239268.0,10.1796,10.1987,10.1796,10.1892,239268.0
2016-05-16 13:05:00,10.65,10.65,10.63,10.63,338142.0,10.1892,10.1892,10.17,10.17,338142.0
2016-05-16 13:10:00,10.63,10.64,10.63,10.63,307242.0,10.17,10.1796,10.17,10.17,307242.0
2016-05-16 13:15:00,10.63,10.65,10.63,10.65,122640.0,10.17,10.1892,10.17,10.1892,122640.0
2016-05-16 13:20:00,10.65,10.65,10.64,10.64,53400.0,10.1892,10.1892,10.1796,10.1796,53400.0
2016-05-16 13:25:00,10.64,10.65,10.64,10.65,27216.0,10.1796,10.1892,10.1796,10.1892,27216.0
2016-05-16 13:30:00,10.65,10.66,10.63,10.63,48510.0,10.1892,10.1987,10.17,10.17,48510.0
2016-05-16 13:35:00,10.63,10.64,10.63,10.63,49110.0,10.17,10.1796,10.17,10.17,49110.0
2016-05-16 13:40:00,10.63,10.64,10.62,10.63,7200.0,10.17,10.1796,10.1605,10.17,7200.0
2016-05-16 13:45:00,10.62,10.63,10.62,10.63,11700.0,10.1605,10.17,10.1605,10.17,11700.0
2016-05-16 13:50:00,10.64,10.64,10.63,10.63,28200.0,10.1796,10.1796,10.17,10.17,28200.0
2016-05-16 13:55:00,10.63,10.65,10.63,10.64,47700.0,10.17,10.1892,10.17,10.1796,47700.0
2016-05-16 14:00:00,10.64,10.69,10.64,10.68,465246.0,10.1796,10.2274,10.1796,10.2179,465246.0
2016-05-16 14:05:00,10.69,10.7,10.69,10.69,55620.0,10.2274,10.237,10.2274,10.2274,55620.0
2016-05-16 14:10:00,10.7,10.72,10.7,10.71,154692.0,10.237,10.2561,10.237,10.2466,154692.0
2016-05-16 14:15:00,10.72,10.72,10.71,10.71,90378.0,10.2561,10.2561,10.2466,10.2466,90378.0
2016-05-16 14:20:00,10.72,10.72,10.72,10.72,145470.0,10.2561,10.2561,10.2561,10.2561,145470.0
2016-05-16 14:25:00,10.72,10.73,10.71,10.73,338772.0,10.2561,10.2657,10.2466,10.2657,338772.0
2016-05-16 14:30:00,10.72,10.73,10.72,10.73,48000.0,10.2561,10.2657,10.2561,10.2657,48000.0
2016-05-16 14:35:00,10.73,10.73,10.71,10.72,241518.0,10.2657,10.2657,10.2466,10.2561,241518.0
2016-05-16 14:40:00,10.72,10.72,10.72,10.72,71226.0,10.2561,10.2561,10.2561,10.2561,71226.0
2016-05-16 14:45:00,10.72,10.74,10.72,10.72,64842.0,10.2561,10.2753,10.2561,10.2561,64842.0
2016-05-16 14:50:00,10.72,10.72,10.72,10.72,38400.0,10.2561,10.2561,10.2561,10.2561,38400.0
2016-05-16 14:55:00,10.72,10.73,10.72,10.72,37800.0,10.2561,10.2657,10.2561,10.2561,37800.0
2016-05-16 15:00:00,10.73,10.74,10.73,10.74,212886.0,10.2657,10.2753,10.2657,10.2753,212886.0
2016-05-16 15:05:00,10.74,10.75,10.73,10.75,108552.0,10.2753,10.2849,10.2657,10.2849,108552.0
2016-05-16 15:10:00,10.74,10.74,10.72,10.72,97416.0,10.2753,10.2753,10.2561,10.2561,97416.0
2016-05-16 15:15:00,10.72,10.72,10.71,10.72,132804.0,10.2561,10.2561,10.2466,10.2561,132804.0
2016-05-16 15:20:00,10.72,10.73,10.72,10.73,53766.0,10.2561,10.2657,10.2561,10.2657,53766.0
2016-05-16 15:25:00,10.72,10.72,10.71,10.72,242430.0,10.2561,10.2561,10.2466,10.2561,242430.0
2016-05-16 15:30:00,10.71,10.71,10.67,10.68,334956.0,10.2466,10.2466,10.2083,10.2179,334956.0
2016-05-16 15:35:00,10.68,10.7,10.67,10.7,231390.0,10.2179,10.237,10.2083,10.237,231390.0
2016-05-16 15:40:00,10.69,10.69,10.68,10.68,65232.0,10.2274,10.2274,10.2179,10.2179,65232.0
2016-05-16 15:45:00,10.69,10.69,10.67,10.68,85554.0,10.2274,10.2274,10.2083,10.2179,85554.0
2016-05-16 15:50:00,10.68,10.68,10.66,10.66,214230.0,10.2179,10.2179,10.1987,10.1987,214230.0
2016-05-16 15:55:00,10.67,10.68,10.65,10.67,464874.0,10.2083,10.2179,10.1892,10.2083,464874.0
2016-05-17 09:30:00,10.62,10.66,10.6,10.64,759084.0,10.1605,10.1987,10.1413,10.1796,759084.0
2016-05-17 09:35:00,10.64,10.65,10.56,10.58,522288.0,10.1796,10.1892,10.1031,10.1222,522288.0
2016-05-17 09:40:00,10.56,10.58,10.55,10.56,201222.0,10.1031,10.1222,10.0935,10.1031,201222.0
2016-05-17 09:45:00,10.56,10.58,10.53,10.58,287496.0,10.1031,10.1222,10.0744,10.1222,287496.0
2016-05-17 09:50:00,10.57,10.59,10.56,10.56,191190.0,10.1126,10.1318,10.1031,10.1031,191190.0
2016-05-17 09:55:00,10.57,10.6,10.57,10.58,94812.0,10.1126,10.1413,10.1126,10.1222,94812.0
2016-05-17 10:00:00,10.58,10.58,10.54,10.56,233922.0,10.1222,10.1222,10.0839,10.1031,233922.0
2016-05-17 10:05:00,10.55,10.55,10.52,10.53,276528.0,10.0935,10.0935,10.0648,10.0744,276528.0
2016-05-17 10:10:00,10.53,10.55,10.51,10.53,218112.0,10.0744,10.0935,10.0552,10.0744,218112.0
2016-05-17 10:15:00,10.53,10.57,10.53,10.56,236952.0,10.0744,10.1126,10.0744,10.1031,236952.0
2016-05-17 10:20:00,10.56,10.59,10.56,10.57,366732.0,10.1031,10.1318,10.1031,10.1126,366732.0
2016-05-17 10:25:00,10.56,10.57,10.54,10.55,70920.0,10.1031,10.1126,10.0839,10.0935,70920.0
2016-05-17 10:30:00,10.54,10.54,10.52,10.53,353976.0,10.0839,10.0839,10.0648,10.0744,353976.0
2016-05-17 10:35:00,10.53,10.56,10.53,10.56,118368.0,10.0744,10.1031,10.0744,10.1031,118368.0
2016-05-17 10:40:00,10.56,10.59,10.55,10.58,298434.0,10.1031,10.1318,10.0935,10.1222,298434.0
2016-05-17 10:45:00,10.58,10.6,10.58,10.59,188088.0,10.1222,10.1413,10.1222,10.1318,188088.0
2016-05-17 10:50:00,10.58,10.6,10.57,10.6,170130.0,10.1222,10.1413,10.1126,10.1413,170130.0
2016-05-17 10:55:00,10.61,10.62,10.61,10.62,125790.0,10.1509,10.1605,10.1509,10.1605,125790.0
2016-05-17 11:00:00,10.62,10.62,10.59,10.6,70824.0,10.1605,10.1605,10.1318,10.1413,70824.0
2016-05-17 11:05:00,10.59,10.59,10.57,10.58,109386.0,10.1318,10.1318,10.1126,10.1222,109386.0
2016-05-17 11:10:00,10.58,10.59,10.57,10.58,49068.0,10.1222,10.1318,10.1126,10.1222,49068.0
2016-05-17 11:15:00,10.58,10.62,10.58,10.6,88086.0,10.1222,10.1605,10.1222,10.1413,88086.0
2016-05-17 11:20:00,10.59,10.6,10.59,10.6,41928.0,10.1318,10.1413,10.1318,10.1413,41928.0
2016-05-17 11:25:00,10.59,10.59,10.55,10.55,152898.0,10.1318,10.1318,10.0935,10.0935,152898.0
2016-05-17 11:30:00,10.55,10.58,10.55,10.58,39690.0,10.0935,10.1222,10.0935,10.1222,39690.0
2016-05-17 11:35:00,10.58,10.59,10.58,10.58,48468.0,10.1222,10.1318,10.1222,10.1222,48468.0
2016-05-17 11:40:00,10.59,10.59,10.57,10.58,27720.0,10.1318,10.1318,10.1126,10.1222,27720.0
2016-05-17 11:45:00,10.59,10.61,10.59,10.61,113112.0,10.1318,10.1509,10.1318,10.1509,113112.0
2016-05-17 11:50:00,10.61,10.63,10.61,10.61,206190.0,10.1509,10.17,10.1509,10.1509,206190.0
2016-05-17 11:55:00,10.61,10.62,10.61,10.61,100980.0,10.1509,10.1605,10.1509,10.1509,100980.0
2016-05-17 12:00:00,10.61,10.61,10.6,10.61,25620.0,10.1509,10.1509,10.1413,10.1509,25620.0
2016-05-17 12:05:00,10.61,10.62,10.59,10.6,59352.0,10.1509,10.1605,10.1318,10.1413,59352.0
2016-05-17 12:10:00,10.6,10.6,10.58,10.58,27624.0,10.1413,10.1413,10.1222,10.1222,27624.0
2016-05-17 12:15:00,10.58,10.58,10.54,10.54,211758.0,10.1222,10.1222,10.0839,10.0839,211758.0
2016-05-17 12:20:00,10.55,10.55,10.53,10.53,137784.0,10.0935,10.0935,10.0744,10.0744,137784.0
2016-05-17 12:25:00,10.53,10.54,10.53,10.54,72792.0,10.0744,10.0839,10.0744,10.0839,72792.0
2016-05-17 12:30:00,10.54,10.54,10.52,10.52,119700.0,10.0839,10.0839,10.0648,10.0648,119700.0
2016-05-17 12:35:00,10.54,10.55,10.53,10.55,40248.0,10.0839,10.0935,10.0744,10.0935,40248.0
2016-05-17 12:40:00,10.54,10.55,10.53,10.53,42480.0,10.0839,10.0935,10.0744,10.0744,42480.0
2016-05-17 12:45:00,10.53,10.53,10.52,10.52,50166.0,10.0744,10.0744,10.0648,10.0648,50166.0
2016-05-17 12:50:00,10.52,10.53,10.5,10.51,228252.0,10.0648,10.0744,10.0457,10.0552,228252.0
2016-05-17 12:55:00,10.51,10.51,10.49,10.5,168042.0,10.0552,10.0552,10.0361,10.0457,168042.0
2016-05-17 13:00:00,10.51,10.51,10.5,10.5,16800.0,10.0552,10.0552,10.0457,10.0457,16800.0
2016-05-17 13:05:00,10.49,10.51,10.49,10.51,99834.0,10.0361,10.0552,10.0361,10.0552,99834.0
2016-05-17 13:10:00,10.51,10.51,10.5,10.51,40500.0,10.0552,10.0552,10.0457,10.0552,40500.0
2016-05-17 13:15:00,10.51,10.52,10.5,10.52,47892.0,10.0552,10.0648,10.0457,10.0648,47892.0
2016-05-17 13:20:00,10.52,10.53,10.51,10.51,85668.0,10.0648,10.0744,10.0552,10.0552,85668.0
2016-05-17 13:25:00,10.51,10.53,10.51,10.52,29400.0,10.0552,10.0744,10.0552,10.0648,29400.0
2016-05-17 13:30:00,10.52,10.54,10.52,10.54,78978.0,10.0648,10.0839,10.0648,10.0839,78978.0
2016-05-17 13:35:00,10.54,10.55,10.54,10.54,57558.0,10.0839,10.0935,10.0839,10.0839,57558.0
2016-05-17 13:40:00,10.53,10.54,10.52,10.52,71652.0,10.0744,10.0839,10.0648,10.0648,71652.0
2016-05-17 13:45:00,10.53,10.53,10.51,10.51,20694.0,10.0744,10.0744,10.0552,10.0552,20694.0
2016-05-17 13:50:00,10.51,10.51,10.49,10.49,81024.0,10.0552,10.0552,10.0361,10.0361,81024.0
2016-05-17 13:55:00,10.49,10.49,10.43,10.43,548802.0,10.0361,10.0361,9.9787,9.9787,548802.0
2016-05-17 14:00:00,10.43,10.44,10.42,10.43,270036.0,9.9787,9.9883,9.9691,9.9787,270036.0
2016-05-17 14:05:00,10.43,10.43,10.4,10.4,130806.0,9.9787,9.9787,9.95,9.95,130806.0
2016-05-17 14:10:00,10.39,10.41,10.38,10.41,184596.0,9.9404,9.9596,9.9309,9.9596,184596.0
2016-05-17 14:15:00,10.4,10.4,10.35,10.36,594222.0,9.95,9.95,9.9022,9.9117,594222.0
2016-05-17 14:20:00,10.35,10.36,10.31,10.33,700326.0,9.9022,9.9117,9.8639,9.883,700326.0
2016-05-17 14:25:00,10.32,10.33,10.29,10.33,359856.0,9.8735,9.883,9.8448,9.883,359856.0
2016-05-17 14:30:00,10.32,10.34,10.31,10.31,181620.0,9.8735,9.8926,9.8639,9.8639,181620.0
2016-05-17 14:35:00,10.31,10.35,10.31,10.33,422316.0,9.8639,9.9022,9.8639,9.883,422316.0
2016-05-17 14:40:00,10.33,10.35,10.32,10.34,118560.0,9.883,9.9022,9.8735,9.8926,118560.0
2016-05-17 14:45:00,10.34,10.36,10.34,10.34,308316.0,9.8926,9.9117,9.8926,9.8926,308316.0
2016-05-17 14:50:00,10.34,10.35,10.32,10.33,121476.0,9.8926,9.9022,9.8735,9.883,121476.0
2016-05-17 14:55:00,10.33,10.37,10.31,10.36,104718.0,9.883,9.9213,9.8639,9.9117,104718.0
2016-05-17 15:00:00,10.36,10.36,10.34,10.36,63390.0,9.9117,9.9117,9.8926,9.9117,63390.0
2016-05-17 15:05:00,10.36,10.4,10.36,10.39,270396.0,9.9117,9.95,9.9117,9.9404,270396.0
2016-05-17 15:10:00,10.39,10.39,10.36,10.36,135810.0,9.9404,9.9404,9.9117,9.9117,135810.0
2016-05-17 15:15:00,10.36,10.36,10.33,10.33,284658.0,9.9117,9.9117,9.883,9.883,284658.0
2016-05-17 15:20:00,10.33,10.33,10.31,10.32,96492.0,9.883,9.883,9.8639,9.8735,96492.0
2016-05-17 15:25:00,10.32,10.32,10.27,10.3,319410.0,9.8735,9.8735,9.8256,9.8543,319410.0
2016-05-17 15:30:00,10.31,10.32,10.3,10.31,141222.0,9.8639,9.8735,9.8543,9.8639,141222.0
2016-05-17 15:35:00,10.33,10.36,10.32,10.36,207354.0,9.883,9.9117,9.8735,9.9117,207354.0
2016-05-17 15:40:00,10.37,10.37,10.32,10.33,159216.0,9.9213,9.9213,9.8735,9.883,159216.0
2016-05-17 15:45:00,10.35,10.36,10.33,10.34,137556.0,9.9022,9.9117,9.883,9.8926,137556.0
2016-05-17 15:50:00,10.35,10.36,10.34,10.36,203214.0,9.9022,9.9117,9.8926,9.9117,203214.0
2016-05-17 15:55:00,10.36,10.38,10.35,10.37,1337118.0,9.9117,9.9309,9.9022,9.9213,1337118.0
2016-05-18 09:30:00,10.3,10.32,10.27,10.27,349584.0,9.8543,9.8735,9.8256,9.8256,349584.0
2016-05-18 09:35:00,10.27,10.3,10.26,10.29,212958.0,9.8256,9.8543,9.8161,9.8448,212958.0
2016-05-18 09:40:00,10.29,10.34,10.29,10.33,195006.0,9.8448,9.8926,9.8448,9.883,195006.0
2016-05-18 09:45:00,10.33,10.34,10.3,10.31,128700.0,9.883,9.8926,9.8543,9.8639,128700.0
2016-05-18 09:50:00,10.32,10.35,10.32,10.35,226950.0,9.8735,9.9022,9.8735,9.9022,226950.0
2016-05-18 09:55:00,10.34,10.36,10.33,10.36,143364.0,9.8926,9.9117,9.883,9.9117,143364.0
2016-05-18 10:00:00,10.36,10.37,10.34,10.35,87798.0,9.9117,9.9213,9.8926,9.9022,87798.0
2016-05-18 10:05:00,10.35,10.38,10.35,10.37,215712.0,9.9022,9.9309,9.9022,9.9213,215712.0
2016-05-18 10:10:00,10.37,10.45,10.37,10.45,488118.0,9.9213,9.9978,9.9213,9.9978,488118.0
2016-05-18 10:15:00,10.44,10.46,10.44,10.44,322446.0,9.9883,10.0074,9.9883,9.9883,322446.0
2016-05-18 10:20:00,10.44,10.48,10.44,10.47,164892.0,9.9883,10.0265,9.9883,10.017,164892.0
2016-05-18 10:25:00,10.47,10.49,10.47,10.48,132330.0,10.017,10.0361,10.017,10.0265,132330.0
2016-05-18 10:30:00,10.48,10.48,10.45,10.47,298656.0,10.0265,10.0265,9.9978,10.017,298656.0
2016-05-18 10:35:00,10.47,10.47,10.43,10.43,264456.0,10.017,10.017,9.9787,9.9787,264456.0
2016-05-18 10:40:00,10.43,10.45,10.42,10.45,300330.0,9.9787,9.9978,9.9691,9.9978,300330.0
2016-05-18 10:45:00,10.44,10.46,10.44,10.45,51036.0,9.9883,10.0074,9.9883,9.9978,51036.0
2016-05-18 10:50:00,10.45,10.46,10.4,10.41,327774.0,9.9978,10.0074,9.95,9.9596,327774.0
2016-05-18 10:55:00,10.4,10.41,10.39,10.39,172806.0,9.95,9.9596,9.9404,9.9404,172806.0
2016-05-18 11:00:00,10.39,10.42,10.39,10.42,327822.0,9.9404,9.9691,9.9404,9.9691,327822.0
2016-05-18 11:05:00,10.42,10.42,10.4,10.4,56748.0,9.9691,9.9691,9.95,9.95,56748.0
2016-05-18 11:10:00,10.41,10.42,10.4,10.42,55518.0,9.9596,9.9691,9.95,9.9691,55518.0
2016-05-18 11:15:00,10.42,10.43,10.39,10.4,133626.0,9.9691,9.9787,9.9404,9.95,133626.0
2016-05-18 11:20:00,10.41,10.45,10.41,10.41,242898.0,9.9596,9.9978,9.9596,9.9596,242898.0
2016-05-18 11:25:00,10.42,10.47,10.42,10.47,143202.0,9.9691,10.017,9.9691,10.017,143202.0
2016-05-18 11:30:00,10.47,10.47,10.44,10.45,80352.0,10.017,10.017,9.9883,9.9978,80352.0
2016-05-18 11:35:00,10.45,10.49,10.45,10.48,81750.0,9.9978,10.0361,9.9978,10.0265,81750.0
2016-05-18 11:40:00,10.49,10.49,10.47,10.48,66426.0,10.0361,10.0361,10.017,10.0265,66426.0
2016-05-18 11:45:00,10.48,10.49,10.48,10.49,83904.0,10.0265,10.0361,10.0265,10.0361,83904.0
2016-05-18 11:50:00,10.49,10.5,10.46,10.46,188688.0,10.0361,10.0457,10.0074,10.0074,188688.0
2016-05-18 11:55:00,10.47,10.47,10.43,10.43,70242.0,10.017,10.017,9.9787,9.9787,70242.0
2016-05-18 12:00:00,10.44,10.44,10.43,10.43,74190.0,9.9883,9.9883,9.9787,9.9787,74190.0
2016-05-18 12:05:00,10.43,10.43,10.42,10.42,61920.0,9.9787,9.9787,9.9691,9.9691,61920.0
2016-05-18 12:10:00,10.43,10.43,10.42,10.43,27000.0,9.9787,9.9787,9.9691,9.9787,27000.0
2016-05-18 12:15:00,10.44,10.44,10.43,10.44,7800.0,9.9883,9.9883,9.9787,9.9883,7800.0
2016-05-18 12:20:00,10.45,10.47,10.44,10.47,126402.0,9.9978,10.017,9.9883,10.017,126402.0
2016-05-18 12:25:00,10.46,10.46,10.43,10.43,127560.0,10.0074,10.0074,9.9787,9.9787,127560.0
2016-05-18 12:30:00,10.43,10.45,10.43,10.45,22800.0,9.9787,9.9978,9.9787,9.9978,22800.0
2016-05-18 12:35:00,10.45,10.46,10.44,10.45,24930.0,9.9978,10.0074,9.9883,9.9978,24930.0
2016-05-18 12:40:00,10.45,10.46,10.45,10.46,46722.0,9.9978,10.0074,9.9978,10.0074,46722.0
2016-05-18 12:45:00,10.46,10.47,10.46,10.47,6000.0,10.0074,10.017,10.0074,10.017,6000.0
2016-05-18 12:50:00,10.46,10.48,10.45,10.48,15600.0,10.0074,10.0265,9.9978,10.0265,15600.0
2016-05-18 12:55:00,10.47,10.51,10.47,10.51,129660.0,10.017,10.0552,10.017,10.0552,129660.0
2016-05-18 13:00:00,10.51,10.54,10.51,10.53,215412.0,10.0552,10.0839,10.0552,10.0744,215412.0
2016-05-18 13:05:00,10.53,10.53,10.51,10.51,91800.0,10.0744,10.0744,10.0552,10.0552,91800.0
2016-05-18 13:10:00,10.51,10.53,10.51,10.52,80970.0,10.0552,10.0744,10.0552,10.0648,80970.0
2016-05-18 13:15:00,10.52,10.53,10.52,10.52,49620.0,10.0648,10.0744,10.0648,10.0648,49620.0
2016-05-18 13:20:00,10.52,10.57,10.52,10.57,190104.0,10.0648,10.1126,10.0648,10.1126,190104.0
2016-05-18 13:25:00,10.57,10.57,10.55,10.55,83466.0,10.1126,10.1126,10.0935,10.0935,83466.0
2016-05-18 13:30:00,10.56,10.58,10.55,10.55,152208.0,10.1031,10.1222,10.0935,10.0935,152208.0
2016-05-18 13:35:00,10.56,10.57,10.56,10.56,134190.0,10.1031,10.1126,10.1031,10.1031,134190.0
2016-05-18 13:40:00,10.56,10.58,10.56,10.57,56376.0,10.1031,10.1222,10.1031,10.1126,56376.0
2016-05-18 13:45:00,10.58,10.58,10.56,10.56,77214.0,10.1222,10.1222,10.1031,10.1031,77214.0
2016-05-18 13:50:00,10.56,10.57,10.53,10.53,143082.0,10.1031,10.1126,10.0744,10.0744,143082.0
2016-05-18 13:55:00,10.53,10.55,10.52,10.53,117606.0,10.0744,10.0935,10.0648,10.0744,117606.0
2016-05-18 14:00:00,10.52,10.52,10.38,10.38,1544850.0,10.0648,10.0648,9.9309,9.9309,1544850.0
2016-05-18 14:05:00,10.38,10.41,10.29,10.41,1131612.0,9.9309,9.9596,9.8448,9.9596,1131612.0
2016-05-18 14:10:00,10.41,10.41,10.34,10.34,263844.0,9.9596,9.9596,9.8926,9.8926,263844.0
2016-05-18 14:15:00,10.33,10.37,10.29,10.35,539250.0,9.883,9.9213,9.8448,9.9022,539250.0
2016-05-18 14:20:00,10.36,10.37,10.29,10.34,347202.0,9.9117,9.9213,9.8448,9.8926,347202.0
2016-05-18 14:25:00,10.33,10.33,10.21,10.22,712026.0,9.883,9.883,9.7682,9.7778,712026.0
2016-05-18 14:30:00,10.22,10.25,10.18,10.25,390168.0,9.7778,9.8065,9.7395,9.8065,390168.0
2016-05-18 14:35:00,10.25,10.29,10.24,10.27,414804.0,9.8065,9.8448,9.7969,9.8256,414804.0
2016-05-18 14:40:00,10.26,10.32,10.24,10.3,246414.0,9.8161,9.8735,9.7969,9.8543,246414.0
2016-05-18 14:45:00,10.28,10.31,10.27,10.31,198252.0,9.8352,9.8639,9.8256,9.8639,198252.0
2016-05-18 14:50:00,10.31,10.37,10.31,10.32,607656.0,9.8639,9.9213,9.8639,9.8735,607656.0
2016-05-18 14:55:00,10.33,10.34,10.31,10.34,291564.0,9.883,9.8926,9.8639,9.8926,291564.0
2016-05-18 15:00:00,10.35,10.4,10.34,10.38,326130.0,9.9022,9.95,9.8926,9.9309,326130.0
2016-05-18 15:05:00,10.38,10.39,10.36,10.36,145758.0,9.9309,9.9404,9.9117,9.9117,145758.0
2016-05-18 15:10:00,10.37,10.37,10.29,10.32,541524.0,9.9213,9.9213,9.8448,9.8735,541524.0
2016-05-18 15:15:00,10.31,10.32,10.28,10.32,77166.0,9.8639,9.8735,9.8352,9.8735,77166.0
2016-05-18 15:20:00,10.32,10.32,10.26,10.26,177276.0,9.8735,9.8735,9.8161,9.8161,177276.0
2016-05-18 15:25:00,10.26,10.28,10.25,10.25,166476.0,9.8161,9.8352,9.8065,9.8065,166476.0
2016-05-18 15:30:00,10.25,10.31,10.25,10.31,331566.0,9.8065,9.8639,9.8065,9.8639,331566.0
2016-05-18 15:35:00,10.31,10.31,10.24,10.24,140754.0,9.8639,9.8639,9.7969,9.7969,140754.0
2016-05-18 15:40:00,10.24,10.3,10.24,10.3,162612.0,9.7969,9.8543,9.7969,9.8543,162612.0
2016-05-18 15:45:00,10.3,10.35,10.3,10.33,469344.0,9.8543,9.9022,9.8543,9.883,469344.0
2016-05-18 15:50:00,10.34,10.34,10.31,10.33,168282.0,9.8926,9.8926,9.8639,9.883,168282.0
2016-05-18 15:55:00,10.33,10.38,10.32,10.38,432006.0,9.883,9.9309,9.8735,9.9309,432006.0
2016-05-19 09:30:00,10.24,10.28,10.22,10.26,511416.0,9.7969,9.8352,9.7778,9.8161,511416.0
2016-05-19 09:35:00,10.24,10.28,10.23,10.27,113724.0,9.7969,9.8352,9.7874,9.8256,113724.0
2016-05-19 09:40:00,10.28,10.32,10.28,10.31,231108.0,9.8352,9.8735,9.8352,9.8639,231108.0
2016-05-19 09:45:00,10.31,10.31,10.26,10.27,213906.0,9.8639,9.8639,9.8161,9.8256,213906.0
2016-05-19 09:50:00,10.27,10.28,10.19,10.2,291342.0,9.8256,9.8352,9.7491,9.7586,291342.0
2016-05-19 09:55:00,10.19,10.21,10.1,10.1,1417938.0,9.7491,9.7682,9.663,9.663,1417938.0
2016-05-19 10:00:00,10.1,10.15,10.1,10.14,434556.0,9.663,9.7108,9.663,9.7012,434556.0
2016-05-19 10:05:00,10.14,10.14,10.08,10.11,524958.0,9.7012,9.7012,9.6438,9.6725,524958.0
2016-05-19 10:10:00,10.1,10.12,10.07,10.09,293772.0,9.663,9.6821,9.6343,9.6534,293772.0
2016-05-19 10:15:00,10.09,10.13,10.09,10.12,516774.0,9.6534,9.6917,9.6534,9.6821,516774.0
2016-05-19 10:20:00,10.13,10.13,10.1,10.12,244062.0,9.6917,9.6917,9.663,9.6821,244062.0
2016-05-19 10:25:00,10.13,10.15,10.13,10.15,134640.0,9.6917,9.7108,9.6917,9.7108,134640.0
2016-05-19 10:30:00,10.15,10.19,10.14,10.19,457350.0,9.7108,9.7491,9.7012,9.7491,457350.0
2016-05-19 10:35:00,10.18,10.19,10.12,10.13,174912.0,9.7395,9.7491,9.6821,9.6917,174912.0
2016-05-19 10:40:00,10.12,10.19,10.12,10.18,217644.0,9.6821,9.7491,9.6821,9.7395,217644.0
2016-05-19 10:45:00,10.19,10.19,10.13,10.16,93702.0,9.7491,9.7491,9.6917,9.7204,93702.0
2016-05-19 10:50:00,10.16,10.16,10.1,10.1,252714.0,9.7204,9.7204,9.663,9.663,252714.0
2016-05-19 10:55:00,10.11,10.12,10.08,10.09,240174.0,9.6725,9.6821,9.6438,9.6534,240174.0
2016-05-19 11:00:00,10.1,10.12,10.08,10.08,219756.0,9.663,9.6821,9.6438,9.6438,219756.0
2016-05-19 11:05:00,10.08,10.1,10.06,10.08,901722.0,9.6438,9.663,9.6247,9.6438,901722.0
2016-05-19 11:10:00,10.08,10.08,10.05,10.07,243600.0,9.6438,9.6438,9.6151,9.6343,243600.0
2016-05-19 11:15:00,10.08,10.12,10.07,10.12,217410.0,9.6438,9.6821,9.6343,9.6821,217410.0
2016-05-19 11:20:00,10.11,10.12,10.09,10.12,109428.0,9.6725,9.6821,9.6534,9.6821,109428.0
2016-05-19 11:25:00,10.11,10.13,10.08,10.1,157512.0,9.6725,9.6917,9.6438,9.663,157512.0
2016-05-19 11:30:00,10.09,10.1,10.08,10.08,144168.0,9.6534,9.663,9.6438,9.6438,144168.0
2016-05-19 11:35:00,10.08,10.09,10.07,10.07,65508.0,9.6438,9.6534,9.6343,9.6343,65508.0
2016-05-19 11:40:00,10.07,10.08,10.06,10.07,48354.0,9.6343,9.6438,9.6247,9.6343,48354.0
2016-05-19 11:45:00,10.07,10.09,10.05,10.09,161874.0,9.6343,9.6534,9.6151,9.6534,161874.0
2016-05-19 11:50:00,10.09,10.1,10.07,10.07,146442.0,9.6534,9.663,9.6343,9.6343,146442.0
2016-05-19 11:55:00,10.07,10.13,10.07,10.13,344688.0,9.6343,9.6917,9.6343,9.6917,344688.0
2016-05-19 12:00:00,10.12,10.14,10.11,10.13,214062.0,9.6821,9.7012,9.6725,9.6917,214062.0
2016-05-19 12:05:00,10.14,10.15,10.13,10.15,124758.0,9.7012,9.7108,9.6917,9.7108,124758.0
2016-05-19 12:10:00,10.15,10.17,10.14,10.16,79746.0,9.7108,9.7299,9.7012,9.7204,79746.0
2016-05-19 12:15:00,10.17,10.18,10.16,10.16,225912.0,9.7299,9.7395,9.7204,9.7204,225912.0
2016-05-19 12:20:00,10.17,10.17,10.15,10.17,64290.0,9.7299,9.7299,9.7108,9.7299,64290.0
2016-05-19 12:25:00,10.16,10.17,10.13,10.14,183906.0,9.7204,9.7299,9.6917,9.7012,183906.0
2016-05-19 12:30:00,10.13,10.13,10.12,10.13,33114.0,9.6917,9.6917,9.6821,9.6917,33114.0
2016-05-19 12:35:00,10.12,10.15,10.12,10.15,121800.0,9.6821,9.7108,9.6821,9.7108,121800.0
2016-05-19 12:40:00,10.15,10.15,10.12,10.12,46200.0,9.7108,9.7108,9.6821,9.6821,46200.0
2016-05-19 12:45:00,10.13,10.14,10.11,10.12,106584.0,9.6917,9.7012,9.6725,9.6821,106584.0
2016-05-19 12:50:00,10.11,10.11,10.09,10.1,105990.0,9.6725,9.6725,9.6534,9.663,105990.0
2016-05-19 12:55:00,10.09,10.11,10.08,10.09,58650.0,9.6534,9.6725,9.6438,9.6534,58650.0
2016-05-19 13:00:00,10.09,10.11,10.09,10.11,178614.0,9.6534,9.6725,9.6534,9.6725,178614.0
2016-05-19 13:05:00,10.11,10.13,10.11,10.12,137274.0,9.6725,9.6917,9.6725,9.6821,137274.0
2016-05-19 13:10:00,10.13,10.16,10.11,10.16,201402.0,9.6917,9.7204,9.6725,9.7204,201402.0
2016-05-19 13:15:00,10.16,10.16,10.14,10.16,51900.0,9.7204,9.7204,9.7012,9.7204,51900.0
2016-05-19 13:20:00,10.16,10.16,10.13,10.14,99384.0,9.7204,9.7204,9.6917,9.7012,99384.0
2016-05-19 13:25:00,10.14,10.16,10.14,10.16,86352.0,9.7012,9.7204,9.7012,9.7204,86352.0
2016-05-19 13:30:00,10.17,10.2,10.17,10.19,181170.0,9.7299,9.7586,9.7299,9.7491,181170.0
2016-05-19 13:35:00,10.2,10.21,10.19,10.19,443964.0,9.7586,9.7682,9.7491,9.7491,443964.0
2016-05-19 13:40:00,10.19,10.22,10.19,10.22,227502.0,9.7491,9.7778,9.7491,9.7778,227502.0
2016-05-19 13:45:00,10.22,10.23,10.19,10.2,176622.0,9.7778,9.7874,9.7491,9.7586,176622.0
2016-05-19 13:50:00,10.2,10.21,10.19,10.19,116580.0,9.7586,9.7682,9.7491,9.7491,116580.0
2016-05-19 13:55:00,10.18,10.2,10.18,10.18,116310.0,9.7395,9.7586,9.7395,9.7395,116310.0
2016-05-19 14:00:00,10.19,10.2,10.17,10.18,56736.0,9.7491,9.7586,9.7299,9.7395,56736.0
2016-05-19 14:05:00,10.18,10.22,10.18,10.22,51306.0,9.7395,9.7778,9.7395,9.7778,51306.0
2016-05-19 14:10:00,10.22,10.25,10.22,10.24,559260.0,9.7778,9.8065,9.7778,9.7969,559260.0
2016-05-19 14:15:00,10.25,10.26,10.23,10.26,241818.0,9.8065,9.8161,9.7874,9.8161,241818.0
2016-05-19 14:20:00,10.26,10.26,10.23,10.24,233082.0,9.8161,9.8161,9.7874,9.7969,233082.0
2016-05-19 14:25:00,10.24,10.26,10.23,10.25,199392.0,9.7969,9.8161,9.7874,9.8065,199392.0
2016-05-19 14:30:00,10.26,10.26,10.22,10.22,191346.0,9.8161,9.8161,9.7778,9.7778,191346.0
2016-05-19 14:35:00,10.22,10.23,10.19,10.2,192000.0,9.7778,9.7874,9.7491,9.7586,192000.0
2016-05-19 14:40:00,10.2,10.2,10.18,10.19,112200.0,9.7586,9.7586,9.7395,9.7491,112200.0
2016-05-19 14:45:00,10.2,10.2,10.18,10.18,45000.0,9.7586,9.7586,9.7395,9.7395,45000.0
2016-05-19 14:50:00,10.18,10.19,10.17,10.17,46530.0,9.7395,9.7491,9.7299,9.7299,46530.0
2016-05-19 14:55:00,10.18,10.2,10.17,10.17,60900.0,9.7395,9.7586,9.7299,9.7299,60900.0
2016-05-19 15:00:00,10.18,10.22,10.18,10.22,799140.0,9.7395,9.7778,9.7395,9.7778,799140.0
2016-05-19 15:05:00,10.22,10.24,10.22,10.24,70680.0,9.7778,9.7969,9.7778,9.7969,70680.0
2016-05-19 15:10:00,10.24,10.25,10.23,10.24,62964.0,9.7969,9.8065,9.7874,9.7969,62964.0
2016-05-19 15:15:00,10.24,10.26,10.22,10.26,120600.0,9.7969,9.8161,9.7778,9.8161,120600.0
2016-05-19 15:20:00,10.26,10.3,10.26,10.28,569796.0,9.8161,9.8543,9.8161,9.8352,569796.0
2016-05-19 15:25:00,10.28,10.28,10.25,10.26,93726.0,9.8352,9.8352,9.8065,9.8161,93726.0
2016-05-19 15:30:00,10.26,10.27,10.23,10.23,132954.0,9.8161,9.8256,9.7874,9.7874,132954.0
2016-05-19 15:35:00,10.24,10.27,10.24,10.27,159006.0,9.7969,9.8256,9.7969,9.8256,159006.0
2016-05-19 15:40:00,10.27,10.29,10.25,10.25,342000.0,9.8256,9.8448,9.8065,9.8065,342000.0
2016-05-19 15:45:00,10.26,10.3,10.26,10.29,654282.0,9.8161,9.8543,9.8161,9.8448,654282.0
2016-05-19 15:50:00,10.29,10.29,10.27,10.29,150516.0,9.8448,9.8448,9.8256,9.8448,150516.0
2016-05-19 15:55:00,10.29,10.29,10.26,10.27,582006.0,9.8448,9.8448,9.8161,9.8256,582006.0
2016-05-20 09:30:00,10.38,10.42,10.37,10.41,519528.0,9.9309,9.9691,9.9213,9.9596,519528.0
2016-05-20 09:35:00,10.42,10.45,10.42,10.42,209640.0,9.9691,9.9978,9.9691,9.9691,209640.0
2016-05-20 09:40:00,10.42,10.45,10.42,10.44,228000.0,9.9691,9.9978,9.9691,9.9883,228000.0
2016-05-20 09:45:00,10.44,10.45,10.41,10.45,174240.0,9.9883,9.9978,9.9596,9.9978,174240.0
2016-05-20 09:50:00,10.45,10.51,10.45,10.47,596856.0,9.9978,10.0552,9.9978,10.017,596856.0
2016-05-20 09:55:00,10.46,10.49,10.46,10.49,246558.0,10.0074,10.0361,10.0074,10.0361,246558.0
2016-05-20 10:00:00,10.49,10.49,10.46,10.49,158160.0,10.0361,10.0361,10.0074,10.0361,158160.0
2016-05-20 10:05:00,10.49,10.51,10.48,10.5,286308.0,10.0361,10.0552,10.0265,10.0457,286308.0
2016-05-20 10:10:00,10.5,10.53,10.5,10.53,109392.0,10.0457,10.0744,10.0457,10.0744,109392.0
2016-05-20 10:15:00,10.52,10.52,10.51,10.51,97542.0,10.0648,10.0648,10.0552,10.0552,97542.0
2016-05-20 10:20:00,10.51,10.51,10.47,10.48,120600.0,10.0552,10.0552,10.017,10.0265,120600.0
2016-05-20 10:25:00,10.48,10.48,10.46,10.46,167436.0,10.0265,10.0265,10.0074,10.0074,167436.0
2016-05-20 10:30:00,10.47,10.48,10.46,10.47,92700.0,10.017,10.0265,10.0074,10.017,92700.0
2016-05-20 10:35:00,10.48,10.48,10.47,10.47,96636.0,10.0265,10.0265,10.017,10.017,96636.0
2016-05-20 10:40:00,10.47,10.49,10.47,10.49,93666.0,10.017,10.0361,10.017,10.0361,93666.0
2016-05-20 10:45:00,10.49,10.5,10.49,10.49,102228.0,10.0361,10.0457,10.0361,10.0361,102228.0
2016-05-20 10:50:00,10.5,10.5,10.48,10.48,63162.0,10.0457,10.0457,10.0265,10.0265,63162.0
2016-05-20 10:55:00,10.47,10.48,10.47,10.47,33792.0,10.017,10.0265,10.017,10.017,33792.0
2016-05-20 11:00:00,10.48,10.49,10.47,10.49,102216.0,10.0265,10.0361,10.017,10.0361,102216.0
2016-05-20 11:05:00,10.5,10.51,10.49,10.49,70800.0,10.0457,10.0552,10.0361,10.0361,70800.0
2016-05-20 11:10:00,10.5,10.51,10.49,10.49,34800.0,10.0457,10.0552,10.0361,10.0361,34800.0
2016-05-20 11:15:00,10.49,10.52,10.49,10.52,68664.0,10.0361,10.0648,10.0361,10.0648,68664.0
2016-05-20 11:20:00,10.52,10.53,10.51,10.51,67110.0,10.0648,10.0744,10.0552,10.0552,67110.0
2016-05-20 11:25:00,10.52,10.54,10.51,10.52,286932.0,10.0648,10.0839,10.0552,10.0648,286932.0
2016-05-20 11:30:00,10.53,10.54,10.52,10.54,255996.0,10.0744,10.0839,10.0648,10.0839,255996.0
2016-05-20 11:35:00,10.54,10.55,10.54,10.54,59562.0,10.0839,10.0935,10.0839,10.0839,59562.0
2016-05-20 11:40:00,10.54,10.55,10.54,10.54,67686.0,10.0839,10.0935,10.0839,10.0839,67686.0
2016-05-20 11:45:00,10.54,10.54,10.53,10.53,146652.0,10.0839,10.0839,10.0744,10.0744,146652.0
2016-05-20 11:50:00,10.53,10.54,10.51,10.51,90480.0,10.0744,10.0839,10.0552,10.0552,90480.0
2016-05-20 11:55:00,10.51,10.51,10.5,10.51,76200.0,10.0552,10.0552,10.0457,10.0552,76200.0
2016-05-20 12:00:00,10.51,10.51,10.49,10.49,64110.0,10.0552,10.0552,10.0361,10.0361,64110.0
2016-05-20 12:05:00,10.5,10.51,10.5,10.5,157770.0,10.0457,10.0552,10.0457,10.0457,157770.0
2016-05-20 12:10:00,10.5,10.5,10.49,10.49,50928.0,10.0457,10.0457,10.0361,10.0361,50928.0
2016-05-20 12:15:00,10.49,10.5,10.49,10.5,17232.0,10.0361,10.0457,10.0361,10.0457,17232.0
2016-05-20 12:20:00,10.5,10.52,10.5,10.51,30600.0,10.0457,10.0648,10.0457,10.0552,30600.0
2016-05-20 12:25:00,10.5,10.51,10.5,10.51,13860.0,10.0457,10.0552,10.0457,10.0552,13860.0
2016-05-20 12:30:00,10.49,10.5,10.49,10.49,107784.0,10.0361,10.0457,10.0361,10.0361,107784.0
2016-05-20 12:35:00,10.5,10.52,10.5,10.51,31284.0,10.0457,10.0648,10.0457,10.0552,31284.0
2016-05-20 12:40:00,10.51,10.52,10.51,10.51,19806.0,10.0552,10.0648,10.0552,10.0552,19806.0
2016-05-20 12:45:00,10.51,10.52,10.51,10.51,27924.0,10.0552,10.0648,10.0552,10.0552,27924.0
2016-05-20 12:50:00,10.52,10.52,10.51,10.51,23508.0,10.0648,10.0648,10.0552,10.0552,23508.0
2016-05-20 12:55:00,10.51,10.51,10.5,10.5,65022.0,10.0552,10.0552,10.0457,10.0457,65022.0
2016-05-20 13:00:00,10.5,10.5,10.49,10.49,67278.0,10.0457,10.0457,10.0361,10.0361,67278.0
2016-05-20 13:05:00,10.49,10.49,10.47,10.48,36600.0,10.0361,10.0361,10.017,10.0265,36600.0
2016-05-20 13:10:00,10.48,10.5,10.47,10.5,34080.0,10.0265,10.0457,10.017,10.0457,34080.0
2016-05-20 13:15:00,10.49,10.5,10.49,10.5,116910.0,10.0361,10.0457,10.0361,10.0457,116910.0
2016-05-20 13:20:00,10.5,10.51,10.48,10.48,68682.0,10.0457,10.0552,10.0265,10.0265,68682.0
2016-05-20 13:25:00,10.49,10.49,10.47,10.47,48606.0,10.0361,10.0361,10.017,10.017,48606.0
2016-05-20 13:30:00,10.47,10.47,10.44,10.45,111012.0,10.017,10.017,9.9883,9.9978,111012.0
2016-05-20 13:35:00,10.45,10.46,10.44,10.44,175320.0,9.9978,10.0074,9.9883,9.9883,175320.0
2016-05-20 13:40:00,10.44,10.46,10.44,10.45,94206.0,9.9883,10.0074,9.9883,9.9978,94206.0
2016-05-20 13:45:00,10.45,10.45,10.43,10.44,161268.0,9.9978,9.9978,9.9787,9.9883,161268.0
2016-05-20 13:50:00,10.44,10.45,10.44,10.44,83706.0,9.9883,9.9978,9.9883,9.9883,83706.0
2016-05-20 13:55:00,10.44,10.45,10.43,10.44,94800.0,9.9883,9.9978,9.9787,9.9883,94800.0
2016-05-20 14:00:00,10.44,10.46,10.44,10.45,144114.0,9.9883,10.0074,9.9883,9.9978,144114.0
2016-05-20 14:05:00,10.45,10.46,10.45,10.46,53400.0,9.9978,10.0074,9.9978,10.0074,53400.0
2016-05-20 14:10:00,10.46,10.47,10.46,10.46,74010.0,10.0074,10.017,10.0074,10.0074,74010.0
2016-05-20 14:15:00,10.46,10.47,10.46,10.47,25680.0,10.0074,10.017,10.0074,10.017,25680.0
2016-05-20 14:20:00,10.46,10.49,10.46,10.49,217368.0,10.0074,10.0361,10.0074,10.0361,217368.0
2016-05-20 14:25:00,10.5,10.5,10.49,10.5,73200.0,10.0457,10.0457,10.0361,10.0457,73200.0
2016-05-20 14:30:00,10.5,10.51,10.49,10.49,61830.0,10.0457,10.0552,10.0361,10.0361,61830.0
2016-05-20 14:35:00,10.49,10.49,10.48,10.48,13506.0,10.0361,10.0361,10.0265,10.0265,13506.0
2016-05-20 14:40:00,10.48,10.48,10.48,10.48,39498.0,10.0265,10.0265,10.0265,10.0265,39498.0
2016-05-20 14:45:00,10.48,10.49,10.47,10.47,34350.0,10.0265,10.0361,10.017,10.017,34350.0
2016-05-20 14:50:00,10.47,10.48,10.47,10.47,109800.0,10.017,10.0265,10.017,10.017,109800.0
2016-05-20 14:55:00,10.48,10.48,10.45,10.45,116094.0,10.0265,10.0265,9.9978,9.9978,116094.0
2016-05-20 15:00:00,10.45,10.45,10.41,10.41,736524.0,9.9978,9.9978,9.9596,9.9596,736524.0
2016-05-20 15:05:00,10.41,10.41,10.39,10.4,253284.0,9.9596,9.9596,9.9404,9.95,253284.0
2016-05-20 15:10:00,10.4,10.43,10.4,10.43,127500.0,9.95,9.9787,9.95,9.9787,127500.0
2016-05-20 15:15:00,10.42,10.42,10.41,10.42,83760.0,9.9691,9.9691,9.9596,9.9691,83760.0
2016-05-20 15:20:00,10.41,10.42,10.39,10.4,158496.0,9.9596,9.9691,9.9404,9.95,158496.0
2016-05-20 15:25:00,10.4,10.42,10.4,10.4,95796.0,9.95,9.9691,9.95,9.95,95796.0
2016-05-20 15:30:00,10.4,10.42,10.4,10.41,72498.0,9.95,9.9691,9.95,9.9596,72498.0
2016-05-20 15:35:00,10.42,10.42,10.4,10.42,141630.0,9.9691,9.9691,9.95,9.9691,141630.0
2016-05-20 15:40:00,10.42,10.44,10.42,10.42,137988.0,9.9691,9.9883,9.9691,9.9691,137988.0
2016-05-20 15:45:00,10.42,10.44,10.42,10.43,374706.0,9.9691,9.9883,9.9691,9.9787,374706.0
2016-05-20 15:50:00,10.43,10.45,10.42,10.44,273522.0,9.9787,9.9978,9.9691,9.9883,273522.0
2016-05-20 15:55:00,10.44,10.46,10.44,10.45,869412.0,9.9883,10.0074,9.9883,9.9978,869412.0
2016-05-23 09:30:00,10.46,10.49,10.44,10.47,435480.0,10.0074,10.0361,9.9883,10.017,435480.0
2016-05-23 09:35:00,10.47,10.48,10.42,10.47,269388.0,10.017,10.0265,9.9691,10.017,269388.0
2016-05-23 09:40:00,10.47,10.49,10.46,10.46,148602.0,10.017,10.0361,10.0074,10.0074,148602.0
2016-05-23 09:45:00,10.46,10.47,10.44,10.47,335070.0,10.0074,10.017,9.9883,10.017,335070.0
2016-05-23 09:50:00,10.47,10.47,10.42,10.44,194646.0,10.017,10.017,9.9691,9.9883,194646.0
2016-05-23 09:55:00,10.44,10.46,10.42,10.45,173964.0,9.9883,10.0074,9.9691,9.9978,173964.0
2016-05-23 10:00:00,10.46,10.49,10.45,10.48,109470.0,10.0074,10.0361,9.9978,10.0265,109470.0
2016-05-23 10:05:00,10.49,10.5,10.48,10.48,80784.0,10.0361,10.0457,10.0265,10.0265,80784.0
2016-05-23 10:10:00,10.48,10.49,10.46,10.47,70800.0,10.0265,10.0361,10.0074,10.017,70800.0
2016-05-23 10:15:00,10.47,10.48,10.46,10.48,154200.0,10.017,10.0265,10.0074,10.0265,154200.0
2016-05-23 10:20:00,10.49,10.51,10.49,10.49,92592.0,10.0361,10.0552,10.0361,10.0361,92592.0
2016-05-23 10:25:00,10.5,10.5,10.47,10.47,123582.0,10.0457,10.0457,10.017,10.017,123582.0
2016-05-23 10:30:00,10.47,10.49,10.46,10.49,72300.0,10.017,10.0361,10.0074,10.0361,72300.0
2016-05-23 10:35:00,10.48,10.49,10.47,10.47,79956.0,10.0265,10.0361,10.017,10.017,79956.0
2016-05-23 10:40:00,10.47,10.47,10.45,10.45,110598.0,10.017,10.017,9.9978,9.9978,110598.0
2016-05-23 10:45:00,10.46,10.46,10.44,10.44,7200.0,10.0074,10.0074,9.9883,9.9883,7200.0
2016-05-23 10:50:00,10.44,10.45,10.44,10.44,86826.0,9.9883,9.9978,9.9883,9.9883,86826.0
2016-05-23 10:55:00,10.44,10.45,10.43,10.45,53400.0,9.9883,9.9978,9.9787,9.9978,53400.0
2016-05-23 11:00:00,10.44,10.47,10.43,10.46,120450.0,9.9883,10.017,9.9787,10.0074,120450.0
2016-05-23 11:05:00,10.47,10.49,10.47,10.49,117150.0,10.017,10.0361,10.017,10.0361,117150.0
2016-05-23 11:10:00,10.48,10.49,10.47,10.48,97200.0,10.0265,10.0361,10.017,10.0265,97200.0
2016-05-23 11:15:00,10.47,10.48,10.47,10.47,41400.0,10.017,10.0265,10.017,10.017,41400.0
2016-05-23 11:20:00,10.47,10.47,10.46,10.47,30480.0,10.017,10.017,10.0074,10.017,30480.0
2016-05-23 11:25:00,10.46,10.48,10.46,10.48,47100.0,10.0074,10.0265,10.0074,10.0265,47100.0
2016-05-23 11:30:00,10.48,10.49,10.43,10.43,92292.0,10.0265,10.0361,9.9787,9.9787,92292.0
2016-05-23 11:35:00,10.44,10.44,10.42,10.42,75804.0,9.9883,9.9883,9.9691,9.9691,75804.0
2016-05-23 11:40:00,10.42,10.43,10.41,10.42,66816.0,9.9691,9.9787,9.9596,9.9691,66816.0
2016-05-23 11:45:00,10.42,10.43,10.42,10.43,15000.0,9.9691,9.9787,9.9691,9.9787,15000.0
2016-05-23 11:50:00,10.42,10.42,10.4,10.41,66342.0,9.9691,9.9691,9.95,9.9596,66342.0
2016-05-23 11:55:00,10.42,10.42,10.42,10.42,36000.0,9.9691,9.9691,9.9691,9.9691,36000.0
2016-05-23 12:00:00,10.42,10.43,10.41,10.43,40170.0,9.9691,9.9787,9.9596,9.9787,40170.0
2016-05-23 12:05:00,10.44,10.44,10.43,10.43,33330.0,9.9883,9.9883,9.9787,9.9787,33330.0
2016-05-23 12:10:00,10.42,10.44,10.42,10.44,23130.0,9.9691,9.9883,9.9691,9.9883,23130.0
2016-05-23 12:15:00,10.44,10.44,10.43,10.44,57522.0,9.9883,9.9883,9.9787,9.9883,57522.0
2016-05-23 12:20:00,10.45,10.45,10.44,10.45,75660.0,9.9978,9.9978,9.9883,9.9978,75660.0
2016-05-23 12:25:00,10.45,10.45,10.44,10.45,26184.0,9.9978,9.9978,9.9883,9.9978,26184.0
2016-05-23 12:30:00,10.45,10.45,10.44,10.45,6000.0,9.9978,9.9978,9.9883,9.9978,6000.0
2016-05-23 12:35:00,10.45,10.45,10.44,10.44,31800.0,9.9978,9.9978,9.9883,9.9883,31800.0
2016-05-23 12:40:00,10.43,10.46,10.42,10.46,87540.0,9.9787,10.0074,9.9691,10.0074,87540.0
2016-05-23 12:45:00,10.46,10.46,10.45,10.46,34500.0,10.0074,10.0074,9.9978,10.0074,34500.0
2016-05-23 12:50:00,10.45,10.46,10.45,10.46,3600.0,9.9978,10.0074,9.9978,10.0074,3600.0
2016-05-23 12:55:00,10.46,10.47,10.46,10.47,69600.0,10.0074,10.017,10.0074,10.017,69600.0
2016-05-23 13:00:00,10.47,10.48,10.47,10.48,31542.0,10.017,10.0265,10.017,10.0265,31542.0
2016-05-23 13:05:00,10.48,10.48,10.47,10.47,2400.0,10.0265,10.0265,10.017,10.017,2400.0
2016-05-23 13:10:00,10.47,10.48,10.47,10.48,45336.0,10.017,10.0265,10.017,10.0265,45336.0
2016-05-23 13:15:00,10.48,10.49,10.48,10.48,36150.0,10.0265,10.0361,10.0265,10.0265,36150.0
2016-05-23 13:20:00,10.48,10.48,10.46,10.46,43500.0,10.0265,10.0265,10.0074,10.0074,43500.0
2016-05-23 13:25:00,10.46,10.48,10.46,10.47,66468.0,10.0074,10.0265,10.0074,10.017,66468.0
2016-05-23 13:30:00,10.47,10.47,10.45,10.47,24000.0,10.017,10.017,9.9978,10.017,24000.0
2016-05-23 13:35:00,10.47,10.47,10.45,10.47,98400.0,10.017,10.017,9.9978,10.017,98400.0
2016-05-23 13:40:00,10.46,10.47,10.45,10.45,90600.0,10.0074,10.017,9.9978,9.9978,90600.0
2016-05-23 13:45:00,10.45,10.46,10.45,10.45,32394.0,9.9978,10.0074,9.9978,9.9978,32394.0
2016-05-23 13:50:00,10.46,10.46,10.45,10.46,192642.0,10.0074,10.0074,9.9978,10.0074,192642.0
2016-05-23 13:55:00,10.47,10.47,10.46,10.46,129642.0,10.017,10.017,10.0074,10.0074,129642.0
2016-05-23 14:00:00,10.47,10.47,10.46,10.47,51750.0,10.017,10.017,10.0074,10.017,51750.0
2016-05-23 14:05:00,10.47,10.47,10.46,10.46,38400.0,10.017,10.017,10.0074,10.0074,38400.0
2016-05-23 14:10:00,10.46,10.47,10.46,10.47,42000.0,10.0074,10.017,10.0074,10.017,42000.0
2016-05-23 14:15:00,10.47,10.49,10.47,10.48,154170.0,10.017,10.0361,10.017,10.0265,154170.0
2016-05-23 14:20:00,10.48,10.49,10.47,10.47,32400.0,10.0265,10.0361,10.017,10.017,32400.0
2016-05-23 14:25:00,10.47,10.49,10.46,10.49,258972.0,10.017,10.0361,10.0074,10.0361,258972.0
2016-05-23 14:30:00,10.49,10.49,10.48,10.49,49800.0,10.0361,10.0361,10.0265,10.0361,49800.0
2016-05-23 14:35:00,10.49,10.49,10.48,10.48,108600.0,10.0361,10.0361,10.0265,10.0265,108600.0
2016-05-23 14:40:00,10.48,10.49,10.48,10.49,65478.0,10.0265,10.0361,10.0265,10.0361,65478.0
2016-05-23 14:45:00,10.49,10.49,10.47,10.48,72900.0,10.0361,10.0361,10.017,10.0265,72900.0
2016-05-23 14:50:00,10.49,10.49,10.47,10.47,84300.0,10.0361,10.0361,10.017,10.017,84300.0
2016-05-23 14:55:00,10.47,10.48,10.46,10.46,258600.0,10.017,10.0265,10.0074,10.0074,258600.0
2016-05-23 15:00:00,10.46,10.47,10.45,10.45,85458.0,10.0074,10.017,9.9978,9.9978,85458.0
2016-05-23 15:05:00,10.45,10.46,10.45,10.46,40146.0,9.9978,10.0074,9.9978,10.0074,40146.0
2016-05-23 15:10:00,10.45,10.45,10.44,10.44,57096.0,9.9978,9.9978,9.9883,9.9883,57096.0
2016-05-23 15:15:00,10.44,10.44,10.43,10.43,64068.0,9.9883,9.9883,9.9787,9.9787,64068.0
2016-05-23 15:20:00,10.43,10.44,10.42,10.44,57900.0,9.9787,9.9883,9.9691,9.9883,57900.0
2016-05-23 15:25:00,10.44,10.44,10.43,10.44,10920.0,9.9883,9.9883,9.9787,9.9883,10920.0
2016-05-23 15:30:00,10.43,10.46,10.43,10.44,114624.0,9.9787,10.0074,9.9787,9.9883,114624.0
2016-05-23 15:35:00,10.44,10.44,10.43,10.44,136866.0,9.9883,9.9883,9.9787,9.9883,136866.0
2016-05-23 15:40:00,10.42,10.44,10.42,10.44,129906.0,9.9691,9.9883,9.9691,9.9883,129906.0
2016-05-23 15:45:00,10.44,10.44,10.42,10.43,209298.0,9.9883,9.9883,9.9691,9.9787,209298.0
2016-05-23 15:50:00,10.43,10.43,10.4,10.4,680838.0,9.9787,9.9787,9.95,9.95,680838.0
2016-05-23 15:55:00,10.4,10.41,10.38,10.4,1030722.0,9.95,9.9596,9.9309,9.95,1030722.0
2016-05-24 09:30:00,10.56,10.61,10.56,10.6,742056.0,10.1031,10.1509,10.1031,10.1413,742056.0
2016-05-24 09:35:00,10.6,10.65,10.6,10.63,335976.0,10.1413,10.1892,10.1413,10.17,335976.0
2016-05-24 09:40:00,10.63,10.64,10.62,10.63,202458.0,10.17,10.1796,10.1605,10.17,202458.0
2016-05-24 09:45:00,10.64,10.68,10.64,10.66,561378.0,10.1796,10.2179,10.1796,10.1987,561378.0
2016-05-24 09:50:00,10.68,10.68,10.66,10.67,69372.0,10.2179,10.2179,10.1987,10.2083,69372.0
2016-05-24 09:55:00,10.68,10.7,10.67,10.67,213252.0,10.2179,10.237,10.2083,10.2083,213252.0
2016-05-24 10:00:00,10.67,10.71,10.67,10.71,231468.0,10.2083,10.2466,10.2083,10.2466,231468.0
2016-05-24 10:05:00,10.7,10.72,10.7,10.71,216138.0,10.237,10.2561,10.237,10.2466,216138.0
2016-05-24 10:10:00,10.71,10.72,10.7,10.71,163836.0,10.2466,10.2561,10.237,10.2466,163836.0
2016-05-24 10:15:00,10.71,10.73,10.71,10.73,229758.0,10.2466,10.2657,10.2466,10.2657,229758.0
2016-05-24 10:20:00,10.73,10.74,10.73,10.74,302328.0,10.2657,10.2753,10.2657,10.2753,302328.0
2016-05-24 10:25:00,10.75,10.75,10.74,10.74,1290900.0,10.2849,10.2849,10.2753,10.2753,1290900.0
2016-05-24 10:30:00,10.75,10.76,10.74,10.76,366966.0,10.2849,10.2944,10.2753,10.2944,366966.0
2016-05-24 10:35:00,10.76,10.79,10.76,10.77,349668.0,10.2944,10.3231,10.2944,10.304,349668.0
2016-05-24 10:40:00,10.78,10.78,10.77,10.77,85188.0,10.3136,10.3136,10.304,10.304,85188.0
2016-05-24 10:45:00,10.77,10.78,10.76,10.77,69912.0,10.304,10.3136,10.2944,10.304,69912.0
2016-05-24 10:50:00,10.77,10.78,10.76,10.77,61512.0,10.304,10.3136,10.2944,10.304,61512.0
2016-05-24 10:55:00,10.77,10.78,10.76,10.78,103890.0,10.304,10.3136,10.2944,10.3136,103890.0
2016-05-24 11:00:00,10.78,10.8,10.78,10.8,104052.0,10.3136,10.3327,10.3136,10.3327,104052.0
2016-05-24 11:05:00,10.79,10.8,10.78,10.78,57300.0,10.3231,10.3327,10.3136,10.3136,57300.0
2016-05-24 11:10:00,10.77,10.79,10.77,10.77,70500.0,10.304,10.3231,10.304,10.304,70500.0
2016-05-24 11:15:00,10.78,10.78,10.77,10.78,62988.0,10.3136,10.3136,10.304,10.3136,62988.0
2016-05-24 11:20:00,10.78,10.8,10.78,10.79,79860.0,10.3136,10.3327,10.3136,10.3231,79860.0
2016-05-24 11:25:00,10.79,10.8,10.78,10.78,160458.0,10.3231,10.3327,10.3136,10.3136,160458.0
2016-05-24 11:30:00,10.78,10.79,10.77,10.78,71760.0,10.3136,10.3231,10.304,10.3136,71760.0
2016-05-24 11:35:00,10.77,10.78,10.76,10.77,82500.0,10.304,10.3136,10.2944,10.304,82500.0
2016-05-24 11:40:00,10.77,10.78,10.77,10.77,122304.0,10.304,10.3136,10.304,10.304,122304.0
2016-05-24 11:45:00,10.77,10.78,10.77,10.78,21600.0,10.304,10.3136,10.304,10.3136,21600.0
2016-05-24 11:50:00,10.78,10.8,10.78,10.8,268146.0,10.3136,10.3327,10.3136,10.3327,268146.0
2016-05-24 11:55:00,10.8,10.81,10.8,10.81,112074.0,10.3327,10.3423,10.3327,10.3423,112074.0
2016-05-24 12:00:00,10.81,10.81,10.8,10.8,76086.0,10.3423,10.3423,10.3327,10.3327,76086.0
2016-05-24 12:05:00,10.81,10.81,10.79,10.81,37824.0,10.3423,10.3423,10.3231,10.3423,37824.0
2016-05-24 12:10:00,10.81,10.81,10.79,10.8,76890.0,10.3423,10.3423,10.3231,10.3327,76890.0
2016-05-24 12:15:00,10.8,10.8,10.79,10.79,31818.0,10.3327,10.3327,10.3231,10.3231,31818.0
2016-05-24 12:20:00,10.8,10.8,10.79,10.79,28650.0,10.3327,10.3327,10.3231,10.3231,28650.0
2016-05-24 12:25:00,10.79,10.79,10.79,10.79,42000.0,10.3231,10.3231,10.3231,10.3231,42000.0
2016-05-24 12:30:00,10.79,10.8,10.78,10.78,54390.0,10.3231,10.3327,10.3136,10.3136,54390.0
2016-05-24 12:35:00,10.78,10.79,10.78,10.79,21702.0,10.3136,10.3231,10.3136,10.3231,21702.0
2016-05-24 12:40:00,10.79,10.8,10.79,10.8,49602.0,10.3231,10.3327,10.3231,10.3327,49602.0
2016-05-24 12:45:00,10.8,10.8,10.79,10.79,20502.0,10.3327,10.3327,10.3231,10.3231,20502.0
2016-05-24 12:50:00,10.8,10.82,10.79,10.81,323718.0,10.3327,10.3518,10.3231,10.3423,323718.0
2016-05-24 12:55:00,10.81,10.82,10.81,10.82,30510.0,10.3423,10.3518,10.3423,10.3518,30510.0
2016-05-24 13:00:00,10.82,10.83,10.82,10.83,99696.0,10.3518,10.3614,10.3518,10.3614,99696.0
2016-05-24 13:05:00,10.83,10.83,10.81,10.81,23112.0,10.3614,10.3614,10.3423,10.3423,23112.0
2016-05-24 13:10:00,10.81,10.82,10.81,10.82,14700.0,10.3423,10.3518,10.3423,10.3518,14700.0
2016-05-24 13:15:00,10.82,10.82,10.81,10.81,26370.0,10.3518,10.3518,10.3423,10.3423,26370.0
2016-05-24 13:20:00,10.81,10.81,10.81,10.81,30300.0,10.3423,10.3423,10.3423,10.3423,30300.0
2016-05-24 13:25:00,10.81,10.81,10.8,10.81,15900.0,10.3423,10.3423,10.3327,10.3423,15900.0
2016-05-24 13:30:00,10.81,10.81,10.8,10.8,80352.0,10.3423,10.3423,10.3327,10.3327,80352.0
2016-05-24 13:35:00,10.79,10.79,10.79,10.79,27228.0,10.3231,10.3231,10.3231,10.3231,27228.0
2016-05-24 13:40:00,10.79,10.79,10.78,10.78,126984.0,10.3231,10.3231,10.3136,10.3136,126984.0
2016-05-24 13:45:00,10.78,10.8,10.78,10.79,51018.0,10.3136,10.3327,10.3136,10.3231,51018.0
2016-05-24 13:50:00,10.8,10.8,10.79,10.79,8484.0,10.3327,10.3327,10.3231,10.3231,8484.0
2016-05-24 13:55:00,10.78,10.79,10.78,10.79,50934.0,10.3136,10.3231,10.3136,10.3231,50934.0
2016-05-24 14:00:00,10.79,10.79,10.78,10.79,38892.0,10.3231,10.3231,10.3136,10.3231,38892.0
2016-05-24 14:05:00,10.79,10.79,10.77,10.77,24930.0,10.3231,10.3231,10.304,10.304,24930.0
2016-05-24 14:10:00,10.78,10.81,10.78,10.81,132936.0,10.3136,10.3423,10.3136,10.3423,132936.0
2016-05-24 14:15:00,10.8,10.8,10.79,10.8,20640.0,10.3327,10.3327,10.3231,10.3327,20640.0
2016-05-24 14:20:00,10.8,10.8,10.78,10.8,50700.0,10.3327,10.3327,10.3136,10.3327,50700.0
2016-05-24 14:25:00,10.8,10.8,10.79,10.79,11100.0,10.3327,10.3327,10.3231,10.3231,11100.0
2016-05-24 14:30:00,10.79,10.8,10.79,10.8,102744.0,10.3231,10.3327,10.3231,10.3327,102744.0
2016-05-24 14:35:00,10.8,10.8,10.79,10.79,49848.0,10.3327,10.3327,10.3231,10.3231,49848.0
2016-05-24 14:40:00,10.78,10.8,10.78,10.79,17622.0,10.3136,10.3327,10.3136,10.3231,17622.0
2016-05-24 14:45:00,10.78,10.8,10.78,10.8,96906.0,10.3136,10.3327,10.3136,10.3327,96906.0
2016-05-24 14:50:00,10.8,10.82,10.8,10.81,116076.0,10.3327,10.3518,10.3327,10.3423,116076.0
2016-05-24 14:55:00,10.82,10.83,10.81,10.81,52404.0,10.3518,10.3614,10.3423,10.3423,52404.0
2016-05-24 15:00:00,10.81,10.82,10.81,10.82,42942.0,10.3423,10.3518,10.3423,10.3518,42942.0
2016-05-24 15:05:00,10.83,10.83,10.81,10.82,74964.0,10.3614,10.3614,10.3423,10.3518,74964.0
2016-05-24 15:10:00,10.82,10.83,10.82,10.83,41538.0,10.3518,10.3614,10.3518,10.3614,41538.0
2016-05-24 15:15:00,10.83,10.85,10.83,10.85,371184.0,10.3614,10.3805,10.3614,10.3805,371184.0
2016-05-24 15:20:00,10.84,10.87,10.84,10.87,292950.0,10.371,10.3997,10.371,10.3997,292950.0
2016-05-24 15:25:00,10.87,10.88,10.84,10.85,361686.0,10.3997,10.4092,10.371,10.3805,361686.0
2016-05-24 15:30:00,10.85,10.86,10.83,10.83,205146.0,10.3805,10.3901,10.3614,10.3614,205146.0
2016-05-24 15:35:00,10.83,10.84,10.83,10.84,188196.0,10.3614,10.371,10.3614,10.371,188196.0
2016-05-24 15:40:00,10.84,10.85,10.83,10.84,301896.0,10.371,10.3805,10.3614,10.371,301896.0
2016-05-24 15:45:00,10.84,10.84,10.83,10.83,338682.0,10.371,10.371,10.3614,10.3614,338682.0
2016-05-24 15:50:00,10.83,10.84,10.83,10.84,382230.0,10.3614,10.371,10.3614,10.371,382230.0
2016-05-24 15:55:00,10.84,10.84,10.81,10.82,1523628.0,10.371,10.371,10.3423,10.3518,1523628.0
2016-05-25 09:30:00,10.94,10.97,10.94,10.96,697632.0,10.4666,10.4953,10.4666,10.4858,697632.0
2016-05-25 09:35:00,10.97,10.99,10.96,10.98,318390.0,10.4953,10.5145,10.4858,10.5049,318390.0
2016-05-25 09:40:00,10.98,11.01,10.97,11.01,316938.0,10.5049,10.5336,10.4953,10.5336,316938.0
2016-05-25 09:45:00,11.01,11.02,10.98,11.0,249168.0,10.5336,10.5432,10.5049,10.524,249168.0
2016-05-25 09:50:00,11.0,11.03,11.0,11.02,378054.0,10.524,10.5527,10.524,10.5432,378054.0
2016-05-25 09:55:00,11.02,11.04,11.02,11.03,198846.0,10.5432,10.5623,10.5432,10.5527,198846.0
2016-05-25 10:00:00,11.03,11.05,11.03,11.04,176868.0,10.5527,10.5719,10.5527,10.5623,176868.0
2016-05-25 10:05:00,11.04,11.07,11.04,11.06,181830.0,10.5623,10.591,10.5623,10.5814,181830.0
2016-05-25 10:10:00,11.06,11.09,11.06,11.08,381798.0,10.5814,10.6101,10.5814,10.6006,381798.0
2016-05-25 10:15:00,11.09,11.1,11.09,11.1,165042.0,10.6101,10.6197,10.6101,10.6197,165042.0
2016-05-25 10:20:00,11.1,11.11,11.08,11.08,1125240.0,10.6197,10.6293,10.6006,10.6006,1125240.0
2016-05-25 10:25:00,11.09,11.09,11.08,11.08,203550.0,10.6101,10.6101,10.6006,10.6006,203550.0
2016-05-25 10:30:00,11.08,11.09,11.06,11.07,330762.0,10.6006,10.6101,10.5814,10.591,330762.0
2016-05-25 10:35:00,11.08,11.08,11.06,11.06,67188.0,10.6006,10.6006,10.5814,10.5814,67188.0
2016-05-25 10:40:00,11.06,11.06,11.05,11.06,120504.0,10.5814,10.5814,10.5719,10.5814,120504.0
2016-05-25 10:45:00,11.06,11.07,11.04,11.05,152358.0,10.5814,10.591,10.5623,10.5719,152358.0
2016-05-25 10:50:00,11.04,11.05,11.04,11.05,55290.0,10.5623,10.5719,10.5623,10.5719,55290.0
2016-05-25 10:55:00,11.05,11.07,11.05,11.05,92808.0,10.5719,10.591,10.5719,10.5719,92808.0
2016-05-25 11:00:00,11.06,11.09,11.06,11.08,273168.0,10.5814,10.6101,10.5814,10.6006,273168.0
2016-05-25 11:05:00,11.08,11.09,11.05,11.05,322032.0,10.6006,10.6101,10.5719,10.5719,322032.0
2016-05-25 11:10:00,11.05,11.05,11.03,11.03,50154.0,10.5719,10.5719,10.5527,10.5527,50154.0
2016-05-25 11:15:00,11.03,11.05,11.03,11.04,66954.0,10.5527,10.5719,10.5527,10.5623,66954.0
2016-05-25 11:20:00,11.03,11.04,11.03,11.03,28380.0,10.5527,10.5623,10.5527,10.5527,28380.0
2016-05-25 11:25:00,11.03,11.04,11.02,11.04,77928.0,10.5527,10.5623,10.5432,10.5623,77928.0
2016-05-25 11:30:00,11.03,11.04,11.02,11.04,112854.0,10.5527,10.5623,10.5432,10.5623,112854.0
2016-05-25 11:35:00,11.04,11.05,11.04,11.04,9600.0,10.5623,10.5719,10.5623,10.5623,9600.0
2016-05-25 11:40:00,11.04,11.04,11.03,11.03,11490.0,10.5623,10.5623,10.5527,10.5527,11490.0
2016-05-25 11:45:00,11.03,11.04,11.03,11.03,59742.0,10.5527,10.5623,10.5527,10.5527,59742.0
2016-05-25 11:50:00,11.03,11.03,11.02,11.03,45522.0,10.5527,10.5527,10.5432,10.5527,45522.0
2016-05-25 11:55:00,11.03,11.05,11.02,11.04,21936.0,10.5527,10.5719,10.5432,10.5623,21936.0
2016-05-25 12:00:00,11.05,11.05,11.05,11.05,67068.0,10.5719,10.5719,10.5719,10.5719,67068.0
2016-05-25 12:05:00,11.05,11.05,11.04,11.05,21300.0,10.5719,10.5719,10.5623,10.5719,21300.0
2016-05-25 12:10:00,11.04,11.05,11.03,11.03,7950.0,10.5623,10.5719,10.5527,10.5527,7950.0
2016-05-25 12:15:00,11.03,11.04,11.03,11.03,28800.0,10.5527,10.5623,10.5527,10.5527,28800.0
2016-05-25 12:20:00,11.03,11.03,11.02,11.02,13608.0,10.5527,10.5527,10.5432,10.5432,13608.0
2016-05-25 12:25:00,11.02,11.03,11.02,11.02,40200.0,10.5432,10.5527,10.5432,10.5432,40200.0
2016-05-25 12:30:00,11.02,11.03,11.02,11.03,17994.0,10.5432,10.5527,10.5432,10.5527,17994.0
2016-05-25 12:35:00,11.03,11.03,11.03,11.03,24990.0,10.5527,10.5527,10.5527,10.5527,24990.0
2016-05-25 12:40:00,11.03,11.05,11.03,11.04,35832.0,10.5527,10.5719,10.5527,10.5623,35832.0
2016-05-25 12:45:00,11.04,11.04,11.03,11.03,32400.0,10.5623,10.5623,10.5527,10.5527,32400.0
2016-05-25 12:50:00,11.05,11.05,11.04,11.04,77646.0,10.5719,10.5719,10.5623,10.5623,77646.0
2016-05-25 12:55:00,11.05,11.05,11.05,11.05,5400.0,10.5719,10.5719,10.5719,10.5719,5400.0
2016-05-25 13:00:00,11.05,11.09,11.05,11.08,106638.0,10.5719,10.6101,10.5719,10.6006,106638.0
2016-05-25 13:05:00,11.08,11.1,11.08,11.09,67506.0,10.6006,10.6197,10.6006,10.6101,67506.0
2016-05-25 13:10:00,11.09,11.09,11.08,11.08,7980.0,10.6101,10.6101,10.6006,10.6006,7980.0
2016-05-25 13:15:00,11.09,11.09,11.08,11.08,34200.0,10.6101,10.6101,10.6006,10.6006,34200.0
2016-05-25 13:20:00,11.08,11.1,11.08,11.09,140532.0,10.6006,10.6197,10.6006,10.6101,140532.0
2016-05-25 13:25:00,11.09,11.1,11.08,11.08,65340.0,10.6101,10.6197,10.6006,10.6006,65340.0
2016-05-25 13:30:00,11.09,11.1,11.09,11.09,39546.0,10.6101,10.6197,10.6101,10.6101,39546.0
2016-05-25 13:35:00,11.09,11.09,11.09,11.09,51960.0,10.6101,10.6101,10.6101,10.6101,51960.0
2016-05-25 13:40:00,11.09,11.09,11.08,11.09,19908.0,10.6101,10.6101,10.6006,10.6101,19908.0
2016-05-25 13:45:00,11.09,11.09,11.08,11.08,31200.0,10.6101,10.6101,10.6006,10.6006,31200.0
2016-05-25 13:50:00,11.08,11.09,11.08,11.09,47700.0,10.6006,10.6101,10.6006,10.6101,47700.0
2016-05-25 13:55:00,11.09,11.09,11.09,11.09,56292.0,10.6101,10.6101,10.6101,10.6101,56292.0
2016-05-25 14:00:00,11.1,11.1,11.07,11.07,74700.0,10.6197,10.6197,10.591,10.591,74700.0
2016-05-25 14:05:00,11.07,11.07,11.06,11.06,50250.0,10.591,10.591,10.5814,10.5814,50250.0
2016-05-25 14:10:00,11.07,11.08,11.06,11.06,28800.0,10.591,10.6006,10.5814,10.5814,28800.0
2016-05-25 14:15:00,11.07,11.08,11.06,11.08,19200.0,10.591,10.6006,10.5814,10.6006,19200.0
2016-05-25 14:20:00,11.08,11.08,11.07,11.08,60600.0,10.6006,10.6006,10.591,10.6006,60600.0
2016-05-25 14:25:00,11.08,11.09,11.08,11.08,39012.0,10.6006,10.6101,10.6006,10.6006,39012.0
2016-05-25 14:30:00,11.08,11.09,11.07,11.09,72564.0,10.6006,10.6101,10.591,10.6101,72564.0
2016-05-25 14:35:00,11.09,11.1,11.08,11.09,59664.0,10.6101,10.6197,10.6006,10.6101,59664.0
2016-05-25 14:40:00,11.08,11.08,11.08,11.08,21600.0,10.6006,10.6006,10.6006,10.6006,21600.0
2016-05-25 14:45:00,11.08,11.11,11.06,11.06,820506.0,10.6006,10.6293,10.5814,10.5814,820506.0
2016-05-25 14:50:00,11.06,11.06,11.04,11.04,81978.0,10.5814,10.5814,10.5623,10.5623,81978.0
2016-05-25 14:55:00,11.05,11.05,11.03,11.03,133716.0,10.5719,10.5719,10.5527,10.5527,133716.0
2016-05-25 15:00:00,11.03,11.04,11.03,11.03,44424.0,10.5527,10.5623,10.5527,10.5527,44424.0
2016-05-25 15:05:00,11.02,11.05,11.02,11.05,186474.0,10.5432,10.5719,10.5432,10.5719,186474.0
2016-05-25 15:10:00,11.05,11.05,11.03,11.04,79698.0,10.5719,10.5719,10.5527,10.5623,79698.0
2016-05-25 15:15:00,11.04,11.06,11.04,11.05,84852.0,10.5623,10.5814,10.5623,10.5719,84852.0
2016-05-25 15:20:00,11.06,11.07,11.06,11.06,121986.0,10.5814,10.591,10.5814,10.5814,121986.0
2016-05-25 15:25:00,11.06,11.12,11.06,11.12,362226.0,10.5814,10.6388,10.5814,10.6388,362226.0
2016-05-25 15:30:00,11.11,11.11,11.09,11.1,172704.0,10.6293,10.6293,10.6101,10.6197,172704.0
2016-05-25 15:35:00,11.1,11.1,11.07,11.07,155706.0,10.6197,10.6197,10.591,10.591,155706.0
2016-05-25 15:40:00,11.08,11.08,11.06,11.07,211806.0,10.6006,10.6006,10.5814,10.591,211806.0
2016-05-25 15:45:00,11.07,11.07,11.04,11.05,208980.0,10.591,10.591,10.5623,10.5719,208980.0
2016-05-25 15:50:00,11.05,11.06,11.04,11.04,298308.0,10.5719,10.5814,10.5623,10.5623,298308.0
2016-05-25 15:55:00,11.04,11.07,11.03,11.03,944328.0,10.5623,10.591,10.5527,10.5527,944328.0
2016-05-26 09:30:00,11.07,11.11,11.07,11.1,375954.0,10.591,10.6293,10.591,10.6197,375954.0
2016-05-26 09:35:00,11.09,11.09,11.04,11.07,125514.0,10.6101,10.6101,10.5623,10.591,125514.0
2016-05-26 09:40:00,11.08,11.09,11.06,11.09,95502.0,10.6006,10.6101,10.5814,10.6101,95502.0
2016-05-26 09:45:00,11.1,11.1,11.05,11.05,168942.0,10.6197,10.6197,10.5719,10.5719,168942.0
2016-05-26 09:50:00,11.06,11.06,11.02,11.02,120912.0,10.5814,10.5814,10.5432,10.5432,120912.0
2016-05-26 09:55:00,11.03,11.03,11.0,11.0,399834.0,10.5527,10.5527,10.524,10.524,399834.0
2016-05-26 10:00:00,11.01,11.03,11.01,11.03,144648.0,10.5336,10.5527,10.5336,10.5527,144648.0
2016-05-26 10:05:00,11.02,11.04,11.01,11.03,56496.0,10.5432,10.5623,10.5336,10.5527,56496.0
2016-05-26 10:10:00,11.04,11.05,11.03,11.03,129660.0,10.5623,10.5719,10.5527,10.5527,129660.0
2016-05-26 10:15:00,11.03,11.06,11.03,11.06,35778.0,10.5527,10.5814,10.5527,10.5814,35778.0
2016-05-26 10:20:00,11.06,11.07,11.05,11.06,147378.0,10.5814,10.591,10.5719,10.5814,147378.0
2016-05-26 10:25:00,11.06,11.06,11.04,11.04,43986.0,10.5814,10.5814,10.5623,10.5623,43986.0
2016-05-26 10:30:00,11.06,11.08,11.05,11.05,151680.0,10.5814,10.6006,10.5719,10.5719,151680.0
2016-05-26 10:35:00,11.05,11.06,11.03,11.06,57600.0,10.5719,10.5814,10.5527,10.5814,57600.0
2016-05-26 10:40:00,11.06,11.07,11.05,11.06,65700.0,10.5814,10.591,10.5719,10.5814,65700.0
2016-05-26 10:45:00,11.06,11.06,11.03,11.03,57060.0,10.5814,10.5814,10.5527,10.5527,57060.0
2016-05-26 10:50:00,11.03,11.03,11.01,11.02,105414.0,10.5527,10.5527,10.5336,10.5432,105414.0
2016-05-26 10:55:00,11.01,11.02,11.0,11.0,117336.0,10.5336,10.5432,10.524,10.524,117336.0
2016-05-26 11:00:00,11.0,11.01,10.99,11.01,108954.0,10.524,10.5336,10.5145,10.5336,108954.0
2016-05-26 11:05:00,11.01,11.01,11.0,11.0,136968.0,10.5336,10.5336,10.524,10.524,136968.0
2016-05-26 11:10:00,11.01,11.03,11.01,11.02,192792.0,10.5336,10.5527,10.5336,10.5432,192792.0
2016-05-26 11:15:00,11.02,11.02,11.01,11.02,36060.0,10.5432,10.5432,10.5336,10.5432,36060.0
2016-05-26 11:20:00,11.02,11.04,11.01,11.04,252324.0,10.5432,10.5623,10.5336,10.5623,252324.0
2016-05-26 11:25:00,11.04,11.05,11.03,11.05,142890.0,10.5623,10.5719,10.5527,10.5719,142890.0
2016-05-26 11:30:00,11.05,11.05,11.03,11.03,104694.0,10.5719,10.5719,10.5527,10.5527,104694.0
2016-05-26 11:35:00,11.05,11.05,11.04,11.04,24966.0,10.5719,10.5719,10.5623,10.5623,24966.0
2016-05-26 11:40:00,11.05,11.05,11.03,11.05,98910.0,10.5719,10.5719,10.5527,10.5719,98910.0
2016-05-26 11:45:00,11.05,11.05,11.03,11.03,60978.0,10.5719,10.5719,10.5527,10.5527,60978.0
2016-05-26 11:50:00,11.03,11.04,11.03,11.03,12300.0,10.5527,10.5623,10.5527,10.5527,12300.0
2016-05-26 11:55:00,11.04,11.05,11.03,11.04,31098.0,10.5623,10.5719,10.5527,10.5623,31098.0
2016-05-26 12:00:00,11.04,11.05,11.04,11.04,42600.0,10.5623,10.5719,10.5623,10.5623,42600.0
2016-05-26 12:05:00,11.05,11.06,11.04,11.04,36096.0,10.5719,10.5814,10.5623,10.5623,36096.0
2016-05-26 12:10:00,11.05,11.05,11.03,11.04,32730.0,10.5719,10.5719,10.5527,10.5623,32730.0
2016-05-26 12:15:00,11.03,11.04,11.02,11.02,70476.0,10.5527,10.5623,10.5432,10.5432,70476.0
2016-05-26 12:20:00,11.02,11.02,11.02,11.02,10500.0,10.5432,10.5432,10.5432,10.5432,10500.0
2016-05-26 12:25:00,11.02,11.02,11.01,11.02,101406.0,10.5432,10.5432,10.5336,10.5432,101406.0
2016-05-26 12:30:00,11.02,11.03,11.02,11.03,14778.0,10.5432,10.5527,10.5432,10.5527,14778.0
2016-05-26 12:35:00,11.02,11.04,11.02,11.04,70104.0,10.5432,10.5623,10.5432,10.5623,70104.0
2016-05-26 12:40:00,11.04,11.04,11.04,11.04,0.0,10.5623,10.5623,10.5623,10.5623,0.0
2016-05-26 12:45:00,11.03,11.03,11.02,11.03,39600.0,10.5527,10.5527,10.5432,10.5527,39600.0
2016-05-26 12:50:00,11.03,11.03,11.02,11.02,29400.0,10.5527,10.5527,10.5432,10.5432,29400.0
2016-05-26 12:55:00,11.01,11.02,11.01,11.01,35448.0,10.5336,10.5432,10.5336,10.5336,35448.0
2016-05-26 13:00:00,11.02,11.02,11.01,11.01,29520.0,10.5432,10.5432,10.5336,10.5336,29520.0
2016-05-26 13:05:00,11.02,11.02,11.02,11.02,2700.0,10.5432,10.5432,10.5432,10.5432,2700.0
2016-05-26 13:10:00,11.01,11.02,11.01,11.02,11100.0,10.5336,10.5432,10.5336,10.5432,11100.0
2016-05-26 13:15:00,11.02,11.06,11.02,11.05,155040.0,10.5432,10.5814,10.5432,10.5719,155040.0
2016-05-26 13:20:00,11.05,11.05,11.03,11.04,52884.0,10.5719,10.5719,10.5527,10.5623,52884.0
2016-05-26 13:25:00,11.04,11.04,11.03,11.04,119280.0,10.5623,10.5623,10.5527,10.5623,119280.0
2016-05-26 13:30:00,11.04,11.05,11.03,11.05,56526.0,10.5623,10.5719,10.5527,10.5719,56526.0
2016-05-26 13:35:00,11.05,11.06,11.05,11.05,24300.0,10.5719,10.5814,10.5719,10.5719,24300.0
2016-05-26 13:40:00,11.05,11.05,11.04,11.04,19200.0,10.5719,10.5719,10.5623,10.5623,19200.0
2016-05-26 13:45:00,11.03,11.05,11.03,11.05,27174.0,10.5527,10.5719,10.5527,10.5719,27174.0
2016-05-26 13:50:00,11.04,11.05,11.04,11.04,3900.0,10.5623,10.5719,10.5623,10.5623,3900.0
2016-05-26 13:55:00,11.05,11.05,11.05,11.05,97968.0,10.5719,10.5719,10.5719,10.5719,97968.0
2016-05-26 14:00:00,11.05,11.06,11.05,11.06,20280.0,10.5719,10.5814,10.5719,10.5814,20280.0
2016-05-26 14:05:00,11.05,11.06,11.04,11.06,25980.0,10.5719,10.5814,10.5623,10.5814,25980.0
2016-05-26 14:10:00,11.06,11.07,11.06,11.07,41316.0,10.5814,10.591,10.5814,10.591,41316.0
2016-05-26 14:15:00,11.07,11.07,11.06,11.07,56586.0,10.591,10.591,10.5814,10.591,56586.0
2016-05-26 14:20:00,11.07,11.08,11.07,11.08,66186.0,10.591,10.6006,10.591,10.6006,66186.0
2016-05-26 14:25:00,11.08,11.08,11.06,11.06,82200.0,10.6006,10.6006,10.5814,10.5814,82200.0
2016-05-26 14:30:00,11.06,11.07,11.06,11.07,16236.0,10.5814,10.591,10.5814,10.591,16236.0
2016-05-26 14:35:00,11.07,11.07,11.05,11.05,18000.0,10.591,10.591,10.5719,10.5719,18000.0
2016-05-26 14:40:00,11.06,11.06,11.05,11.05,30300.0,10.5814,10.5814,10.5719,10.5719,30300.0
2016-05-26 14:45:00,11.06,11.07,11.05,11.06,160170.0,10.5814,10.591,10.5719,10.5814,160170.0
2016-05-26 14:50:00,11.06,11.06,11.06,11.06,32382.0,10.5814,10.5814,10.5814,10.5814,32382.0
2016-05-26 14:55:00,11.06,11.06,11.06,11.06,7800.0,10.5814,10.5814,10.5814,10.5814,7800.0
2016-05-26 15:00:00,11.06,11.07,11.06,11.06,50826.0,10.5814,10.591,10.5814,10.5814,50826.0
2016-05-26 15:05:00,11.07,11.07,11.06,11.07,20160.0,10.591,10.591,10.5814,10.591,20160.0
2016-05-26 15:10:00,11.07,11.07,11.06,11.07,18744.0,10.591,10.591,10.5814,10.591,18744.0
2016-05-26 15:15:00,11.06,11.08,11.06,11.08,44100.0,10.5814,10.6006,10.5814,10.6006,44100.0
2016-05-26 15:20:00,11.08,11.09,11.08,11.08,100734.0,10.6006,10.6101,10.6006,10.6006,100734.0
2016-05-26 15:25:00,11.09,11.09,11.08,11.08,55200.0,10.6101,10.6101,10.6006,10.6006,55200.0
2016-05-26 15:30:00,11.07,11.08,11.07,11.08,24570.0,10.591,10.6006,10.591,10.6006,24570.0
2016-05-26 15:35:00,11.08,11.08,11.06,11.06,99960.0,10.6006,10.6006,10.5814,10.5814,99960.0
2016-05-26 15:40:00,11.07,11.07,11.06,11.06,179550.0,10.591,10.591,10.5814,10.5814,179550.0
2016-05-26 15:45:00,11.07,11.07,11.05,11.06,81834.0,10.591,10.591,10.5719,10.5814,81834.0
2016-05-26 15:50:00,11.05,11.05,11.04,11.04,58950.0,10.5719,10.5719,10.5623,10.5623,58950.0
2016-05-26 15:55:00,11.04,11.04,11.03,11.04,226848.0,10.5623,10.5623,10.5527,10.5623,226848.0
2016-05-27 09:30:00,11.08,11.1,11.07,11.1,168852.0,10.6006,10.6197,10.591,10.6197,168852.0
2016-05-27 09:35:00,11.1,11.11,11.1,11.11,104868.0,10.6197,10.6293,10.6197,10.6293,104868.0
2016-05-27 09:40:00,11.11,11.12,11.1,11.1,92904.0,10.6293,10.6388,10.6197,10.6197,92904.0
2016-05-27 09:45:00,11.1,11.12,11.1,11.11,187332.0,10.6197,10.6388,10.6197,10.6293,187332.0
2016-05-27 09:50:00,11.11,11.13,11.1,11.11,143802.0,10.6293,10.6484,10.6197,10.6293,143802.0
2016-05-27 09:55:00,11.11,11.11,11.09,11.1,96504.0,10.6293,10.6293,10.6101,10.6197,96504.0
2016-05-27 10:00:00,11.1,11.13,11.1,11.12,161034.0,10.6197,10.6484,10.6197,10.6388,161034.0
2016-05-27 10:05:00,11.12,11.13,11.11,11.12,34800.0,10.6388,10.6484,10.6293,10.6388,34800.0
2016-05-27 10:10:00,11.13,11.13,11.12,11.13,65802.0,10.6484,10.6484,10.6388,10.6484,65802.0
2016-05-27 10:15:00,11.13,11.15,11.12,11.12,266652.0,10.6484,10.6675,10.6388,10.6388,266652.0
2016-05-27 10:20:00,11.12,11.13,11.1,11.13,192354.0,10.6388,10.6484,10.6197,10.6484,192354.0
2016-05-27 10:25:00,11.13,11.13,11.11,11.12,23868.0,10.6484,10.6484,10.6293,10.6388,23868.0
2016-05-27 10:30:00,11.12,11.14,11.12,11.13,93852.0,10.6388,10.658,10.6388,10.6484,93852.0
2016-05-27 10:35:00,11.13,11.14,11.13,11.13,37422.0,10.6484,10.658,10.6484,10.6484,37422.0
2016-05-27 10:40:00,11.13,11.14,11.12,11.13,27288.0,10.6484,10.658,10.6388,10.6484,27288.0
2016-05-27 10:45:00,11.13,11.14,11.13,11.13,80046.0,10.6484,10.658,10.6484,10.6484,80046.0
2016-05-27 10:50:00,11.13,11.13,11.12,11.12,31722.0,10.6484,10.6484,10.6388,10.6388,31722.0
2016-05-27 10:55:00,11.13,11.13,11.11,11.12,62976.0,10.6484,10.6484,10.6293,10.6388,62976.0
2016-05-27 11:00:00,11.12,11.13,11.12,11.12,20700.0,10.6388,10.6484,10.6388,10.6388,20700.0
2016-05-27 11:05:00,11.13,11.13,11.12,11.12,24750.0,10.6484,10.6484,10.6388,10.6388,24750.0
2016-05-27 11:10:00,11.11,11.11,11.1,11.11,49140.0,10.6293,10.6293,10.6197,10.6293,49140.0
2016-05-27 11:15:00,11.11,11.12,11.1,11.1,43200.0,10.6293,10.6388,10.6197,10.6197,43200.0
2016-05-27 11:20:00,11.1,11.12,11.1,11.12,24018.0,10.6197,10.6388,10.6197,10.6388,24018.0
2016-05-27 11:25:00,11.12,11.15,11.12,11.15,71742.0,10.6388,10.6675,10.6388,10.6675,71742.0
2016-05-27 11:30:00,11.15,11.17,11.15,11.16,259554.0,10.6675,10.6867,10.6675,10.6771,259554.0
2016-05-27 11:35:00,11.16,11.17,11.16,11.16,180642.0,10.6771,10.6867,10.6771,10.6771,180642.0
2016-05-27 11:40:00,11.16,11.16,11.14,11.15,21252.0,10.6771,10.6771,10.658,10.6675,21252.0
2016-05-27 11:45:00,11.15,11.16,11.14,11.14,40440.0,10.6675,10.6771,10.658,10.658,40440.0
2016-05-27 11:50:00,11.15,11.16,11.14,11.15,25200.0,10.6675,10.6771,10.658,10.6675,25200.0
2016-05-27 11:55:00,11.15,11.16,11.15,11.15,38394.0,10.6675,10.6771,10.6675,10.6675,38394.0
2016-05-27 12:00:00,11.15,11.16,11.15,11.16,63912.0,10.6675,10.6771,10.6675,10.6771,63912.0
2016-05-27 12:05:00,11.15,11.15,11.15,11.15,4440.0,10.6675,10.6675,10.6675,10.6675,4440.0
2016-05-27 12:10:00,11.15,11.16,11.15,11.16,30000.0,10.6675,10.6771,10.6675,10.6771,30000.0
2016-05-27 12:15:00,11.15,11.16,11.15,11.15,41610.0,10.6675,10.6771,10.6675,10.6675,41610.0
2016-05-27 12:20:00,11.15,11.15,11.15,11.15,6600.0,10.6675,10.6675,10.6675,10.6675,6600.0
2016-05-27 12:25:00,11.16,11.16,11.15,11.16,69516.0,10.6771,10.6771,10.6675,10.6771,69516.0
2016-05-27 12:30:00,11.16,11.16,11.16,11.16,4500.0,10.6771,10.6771,10.6771,10.6771,4500.0
2016-05-27 12:35:00,11.16,11.16,11.15,11.15,37818.0,10.6771,10.6771,10.6675,10.6675,37818.0
2016-05-27 12:40:00,11.15,11.16,11.15,11.16,18600.0,10.6675,10.6771,10.6675,10.6771,18600.0
2016-05-27 12:45:00,11.15,11.16,11.15,11.15,26700.0,10.6675,10.6771,10.6675,10.6675,26700.0
2016-05-27 12:50:00,11.15,11.15,11.14,11.15,32412.0,10.6675,10.6675,10.658,10.6675,32412.0
2016-05-27 12:55:00,11.15,11.15,11.14,11.15,6000.0,10.6675,10.6675,10.658,10.6675,6000.0
2016-05-27 13:00:00,11.15,11.15,11.14,11.15,34554.0,10.6675,10.6675,10.658,10.6675,34554.0
2016-05-27 13:05:00,11.15,11.15,11.14,11.14,23100.0,10.6675,10.6675,10.658,10.658,23100.0
2016-05-27 13:10:00,11.14,11.15,11.14,11.14,25800.0,10.658,10.6675,10.658,10.658,25800.0
2016-05-27 13:15:00,11.14,11.15,11.13,11.14,117390.0,10.658,10.6675,10.6484,10.658,117390.0
2016-05-27 13:20:00,11.14,11.15,11.14,11.14,39774.0,10.658,10.6675,10.658,10.658,39774.0
2016-05-27 13:25:00,11.14,11.15,11.13,11.14,64800.0,10.658,10.6675,10.6484,10.658,64800.0
2016-05-27 13:30:00,11.13,11.14,11.13,11.13,69300.0,10.6484,10.658,10.6484,10.6484,69300.0
2016-05-27 13:35:00,11.14,11.14,11.09,11.09,231174.0,10.658,10.658,10.6101,10.6101,231174.0
2016-05-27 13:40:00,11.08,11.13,11.08,11.13,119100.0,10.6006,10.6484,10.6006,10.6484,119100.0
2016-05-27 13:45:00,11.13,11.14,11.12,11.12,39120.0,10.6484,10.658,10.6388,10.6388,39120.0
2016-05-27 13:50:00,11.12,11.12,11.1,11.1,48402.0,10.6388,10.6388,10.6197,10.6197,48402.0
2016-05-27 13:55:00,11.11,11.11,11.1,11.1,84450.0,10.6293,10.6293,10.6197,10.6197,84450.0
2016-05-27 14:00:00,11.1,11.1,11.08,11.08,130110.0,10.6197,10.6197,10.6006,10.6006,130110.0
2016-05-27 14:05:00,11.09,11.1,11.09,11.1,26016.0,10.6101,10.6197,10.6101,10.6197,26016.0
2016-05-27 14:10:00,11.09,11.11,11.09,11.11,94140.0,10.6101,10.6293,10.6101,10.6293,94140.0
2016-05-27 14:15:00,11.11,11.11,11.1,11.1,12012.0,10.6293,10.6293,10.6197,10.6197,12012.0
2016-05-27 14:20:00,11.1,11.12,11.1,11.12,66420.0,10.6197,10.6388,10.6197,10.6388,66420.0
2016-05-27 14:25:00,11.12,11.14,11.12,11.13,96030.0,10.6388,10.658,10.6388,10.6484,96030.0
2016-05-27 14:30:00,11.13,11.13,11.13,11.13,15600.0,10.6484,10.6484,10.6484,10.6484,15600.0
2016-05-27 14:35:00,11.13,11.14,11.1,11.11,120474.0,10.6484,10.658,10.6197,10.6293,120474.0
2016-05-27 14:40:00,11.11,11.12,11.11,11.11,45156.0,10.6293,10.6388,10.6293,10.6293,45156.0
2016-05-27 14:45:00,11.11,11.13,11.11,11.13,75300.0,10.6293,10.6484,10.6293,10.6484,75300.0
2016-05-27 14:50:00,11.13,11.13,11.12,11.13,30300.0,10.6484,10.6484,10.6388,10.6484,30300.0
2016-05-27 14:55:00,11.13,11.13,11.13,11.13,22200.0,10.6484,10.6484,10.6484,10.6484,22200.0
2016-05-27 15:00:00,11.13,11.13,11.12,11.12,58200.0,10.6484,10.6484,10.6388,10.6388,58200.0
2016-05-27 15:05:00,11.13,11.14,11.13,11.13,80850.0,10.6484,10.658,10.6484,10.6484,80850.0
2016-05-27 15:10:00,11.14,11.14,11.13,11.14,24384.0,10.658,10.658,10.6484,10.658,24384.0
2016-05-27 15:15:00,11.14,11.14,11.13,11.14,76728.0,10.658,10.658,10.6484,10.658,76728.0
2016-05-27 15:20:00,11.14,11.15,11.13,11.13,133314.0,10.658,10.6675,10.6484,10.6484,133314.0
2016-05-27 15:25:00,11.13,11.15,11.13,11.14,25800.0,10.6484,10.6675,10.6484,10.658,25800.0
2016-05-27 15:30:00,11.14,11.15,11.14,11.15,24036.0,10.658,10.6675,10.658,10.6675,24036.0
2016-05-27 15:35:00,11.15,11.16,11.15,11.16,63876.0,10.6675,10.6771,10.6675,10.6771,63876.0
2016-05-27 15:40:00,11.16,11.17,11.16,11.17,226860.0,10.6771,10.6867,10.6771,10.6867,226860.0
2016-05-27 15:45:00,11.17,11.18,11.16,11.17,157800.0,10.6867,10.6962,10.6771,10.6867,157800.0
2016-05-27 15:50:00,11.17,11.18,11.17,11.17,137568.0,10.6867,10.6962,10.6867,10.6867,137568.0
2016-05-27 15:55:00,11.17,11.19,11.17,11.19,395868.0,10.6867,10.7058,10.6867,10.7058,395868.0
2016-05-31 09:30:00,11.24,11.25,11.23,11.24,455292.0,10.7536,10.7632,10.7441,10.7536,455292.0
2016-05-31 09:35:00,11.23,11.24,11.21,11.22,92550.0,10.7441,10.7536,10.7249,10.7345,92550.0
2016-05-31 09:40:00,11.22,11.23,11.2,11.22,168180.0,10.7345,10.7441,10.7154,10.7345,168180.0
2016-05-31 09:45:00,11.22,11.24,11.21,11.24,73680.0,10.7345,10.7536,10.7249,10.7536,73680.0
2016-05-31 09:50:00,11.24,11.26,11.23,11.23,125436.0,10.7536,10.7728,10.7441,10.7441,125436.0
2016-05-31 09:55:00,11.24,11.24,11.21,11.22,93768.0,10.7536,10.7536,10.7249,10.7345,93768.0
2016-05-31 10:00:00,11.22,11.25,11.22,11.24,166452.0,10.7345,10.7632,10.7345,10.7536,166452.0
2016-05-31 10:05:00,11.25,11.26,11.25,11.25,71196.0,10.7632,10.7728,10.7632,10.7632,71196.0
2016-05-31 10:10:00,11.26,11.26,11.24,11.25,45588.0,10.7728,10.7728,10.7536,10.7632,45588.0
2016-05-31 10:15:00,11.25,11.26,11.24,11.24,37980.0,10.7632,10.7728,10.7536,10.7536,37980.0
2016-05-31 10:20:00,11.25,11.26,11.25,11.25,34800.0,10.7632,10.7728,10.7632,10.7632,34800.0
2016-05-31 10:25:00,11.25,11.26,11.24,11.24,129498.0,10.7632,10.7728,10.7536,10.7536,129498.0
2016-05-31 10:30:00,11.25,11.26,11.25,11.26,19872.0,10.7632,10.7728,10.7632,10.7728,19872.0
2016-05-31 10:35:00,11.25,11.26,11.2,11.2,361518.0,10.7632,10.7728,10.7154,10.7154,361518.0
2016-05-31 10:40:00,11.2,11.2,11.17,11.18,177318.0,10.7154,10.7154,10.6867,10.6962,177318.0
2016-05-31 10:45:00,11.18,11.2,11.17,11.2,43200.0,10.6962,10.7154,10.6867,10.7154,43200.0
2016-05-31 10:50:00,11.2,11.21,11.2,11.21,31200.0,10.7154,10.7249,10.7154,10.7249,31200.0
2016-05-31 10:55:00,11.21,11.21,11.19,11.2,48162.0,10.7249,10.7249,10.7058,10.7154,48162.0
2016-05-31 11:00:00,11.19,11.19,11.17,11.18,100908.0,10.7058,10.7058,10.6867,10.6962,100908.0
2016-05-31 11:05:00,11.19,11.19,11.17,11.17,52968.0,10.7058,10.7058,10.6867,10.6867,52968.0
2016-05-31 11:10:00,11.17,11.17,11.13,11.14,200448.0,10.6867,10.6867,10.6484,10.658,200448.0
2016-05-31 11:15:00,11.14,11.16,11.14,11.16,60960.0,10.658,10.6771,10.658,10.6771,60960.0
2016-05-31 11:20:00,11.15,11.16,11.15,11.16,40032.0,10.6675,10.6771,10.6675,10.6771,40032.0
2016-05-31 11:25:00,11.16,11.17,11.15,11.16,40200.0,10.6771,10.6867,10.6675,10.6771,40200.0
2016-05-31 11:30:00,11.15,11.16,11.13,11.14,158352.0,10.6675,10.6771,10.6484,10.658,158352.0
2016-05-31 11:35:00,11.15,11.16,11.15,11.16,108330.0,10.6675,10.6771,10.6675,10.6771,108330.0
2016-05-31 11:40:00,11.16,11.16,11.16,11.16,28878.0,10.6771,10.6771,10.6771,10.6771,28878.0
2016-05-31 11:45:00,11.16,11.17,11.15,11.16,34578.0,10.6771,10.6867,10.6675,10.6771,34578.0
2016-05-31 11:50:00,11.15,11.16,11.14,11.14,45294.0,10.6675,10.6771,10.658,10.658,45294.0
2016-05-31 11:55:00,11.14,11.14,11.12,11.13,78840.0,10.658,10.658,10.6388,10.6484,78840.0
2016-05-31 12:00:00,11.13,11.13,11.12,11.12,18792.0,10.6484,10.6484,10.6388,10.6388,18792.0
2016-05-31 12:05:00,11.12,11.12,11.1,11.11,99822.0,10.6388,10.6388,10.6197,10.6293,99822.0
2016-05-31 12:10:00,11.11,11.11,11.1,11.11,16302.0,10.6293,10.6293,10.6197,10.6293,16302.0
2016-05-31 12:15:00,11.11,11.11,11.1,11.1,56520.0,10.6293,10.6293,10.6197,10.6197,56520.0
2016-05-31 12:20:00,11.1,11.11,11.1,11.11,105024.0,10.6197,10.6293,10.6197,10.6293,105024.0
2016-05-31 12:25:00,11.12,11.13,11.12,11.12,59358.0,10.6388,10.6484,10.6388,10.6388,59358.0
2016-05-31 12:30:00,11.12,11.13,11.11,11.12,45600.0,10.6388,10.6484,10.6293,10.6388,45600.0
2016-05-31 12:35:00,11.12,11.13,11.12,11.12,65640.0,10.6388,10.6484,10.6388,10.6388,65640.0
2016-05-31 12:40:00,11.11,11.12,11.11,11.11,245406.0,10.6293,10.6388,10.6293,10.6293,245406.0
2016-05-31 12:45:00,11.11,11.13,11.11,11.11,57600.0,10.6293,10.6484,10.6293,10.6293,57600.0
2016-05-31 12:50:00,11.12,11.13,11.11,11.13,40200.0,10.6388,10.6484,10.6293,10.6484,40200.0
2016-05-31 12:55:00,11.12,11.12,11.1,11.1,15600.0,10.6388,10.6388,10.6197,10.6197,15600.0
2016-05-31 13:00:00,11.11,11.11,11.11,11.11,14118.0,10.6293,10.6293,10.6293,10.6293,14118.0
2016-05-31 13:05:00,11.11,11.12,11.09,11.09,115032.0,10.6293,10.6388,10.6101,10.6101,115032.0
2016-05-31 13:10:00,11.1,11.11,11.1,11.11,14400.0,10.6197,10.6293,10.6197,10.6293,14400.0
2016-05-31 13:15:00,11.12,11.12,11.11,11.11,7500.0,10.6388,10.6388,10.6293,10.6293,7500.0
2016-05-31 13:20:00,11.12,11.15,11.12,11.14,115518.0,10.6388,10.6675,10.6388,10.658,115518.0
2016-05-31 13:25:00,11.14,11.16,11.14,11.15,77076.0,10.658,10.6771,10.658,10.6675,77076.0
2016-05-31 13:30:00,11.15,11.15,11.14,11.14,88776.0,10.6675,10.6675,10.658,10.658,88776.0
2016-05-31 13:35:00,11.13,11.15,11.13,11.14,34194.0,10.6484,10.6675,10.6484,10.658,34194.0
2016-05-31 13:40:00,11.13,11.15,11.13,11.14,73902.0,10.6484,10.6675,10.6484,10.658,73902.0
2016-05-31 13:45:00,11.14,11.14,11.13,11.13,27000.0,10.658,10.658,10.6484,10.6484,27000.0
2016-05-31 13:50:00,11.13,11.13,11.13,11.13,1500.0,10.6484,10.6484,10.6484,10.6484,1500.0
2016-05-31 13:55:00,11.12,11.13,11.11,11.12,35400.0,10.6388,10.6484,10.6293,10.6388,35400.0
2016-05-31 14:00:00,11.11,11.11,11.06,11.06,601878.0,10.6293,10.6293,10.5814,10.5814,601878.0
2016-05-31 14:05:00,11.06,11.06,11.04,11.04,342810.0,10.5814,10.5814,10.5623,10.5623,342810.0
2016-05-31 14:10:00,11.05,11.05,11.03,11.03,91380.0,10.5719,10.5719,10.5527,10.5527,91380.0
2016-05-31 14:15:00,11.04,11.04,11.03,11.03,194334.0,10.5623,10.5623,10.5527,10.5527,194334.0
2016-05-31 14:20:00,11.03,11.08,11.03,11.07,255966.0,10.5527,10.6006,10.5527,10.591,255966.0
2016-05-31 14:25:00,11.05,11.07,11.05,11.06,21150.0,10.5719,10.591,10.5719,10.5814,21150.0
2016-05-31 14:30:00,11.06,11.06,11.05,11.06,49380.0,10.5814,10.5814,10.5719,10.5814,49380.0
2016-05-31 14:35:00,11.06,11.06,11.05,11.06,28260.0,10.5814,10.5814,10.5719,10.5814,28260.0
2016-05-31 14:40:00,11.05,11.06,11.05,11.05,6018.0,10.5719,10.5814,10.5719,10.5719,6018.0
2016-05-31 14:45:00,11.05,11.06,11.03,11.06,186888.0,10.5719,10.5814,10.5527,10.5814,186888.0
2016-05-31 14:50:00,11.05,11.06,11.03,11.05,36150.0,10.5719,10.5814,10.5527,10.5719,36150.0
2016-05-31 14:55:00,11.05,11.05,11.03,11.04,137268.0,10.5719,10.5719,10.5527,10.5623,137268.0
2016-05-31 15:00:00,11.04,11.04,11.02,11.03,267258.0,10.5623,10.5623,10.5432,10.5527,267258.0
2016-05-31 15:05:00,11.03,11.05,11.02,11.05,85710.0,10.5527,10.5719,10.5432,10.5719,85710.0
2016-05-31 15:10:00,11.05,11.06,11.05,11.06,68694.0,10.5719,10.5814,10.5719,10.5814,68694.0
2016-05-31 15:15:00,11.06,11.1,11.06,11.1,131040.0,10.5814,10.6197,10.5814,10.6197,131040.0
2016-05-31 15:20:00,11.09,11.1,11.08,11.08,85200.0,10.6101,10.6197,10.6006,10.6006,85200.0
2016-05-31 15:25:00,11.08,11.1,11.08,11.1,149844.0,10.6006,10.6197,10.6006,10.6197,149844.0
2016-05-31 15:30:00,11.1,11.13,11.1,11.12,129720.0,10.6197,10.6484,10.6197,10.6388,129720.0
2016-05-31 15:35:00,11.12,11.13,11.12,11.13,66672.0,10.6388,10.6484,10.6388,10.6484,66672.0
2016-05-31 15:40:00,11.13,11.15,11.12,11.14,121602.0,10.6484,10.6675,10.6388,10.658,121602.0
2016-05-31 15:45:00,11.14,11.16,11.14,11.16,125136.0,10.658,10.6771,10.658,10.6771,125136.0
2016-05-31 15:50:00,11.16,11.19,11.16,11.18,288564.0,10.6771,10.7058,10.6771,10.6962,288564.0
2016-05-31 15:55:00,11.19,11.2,11.13,11.13,729834.0,10.7058,10.7154,10.6484,10.6484,729834.0
2016-06-01 09:30:00,11.01,11.02,10.98,10.99,487140.0,10.5336,10.5432,10.5049,10.5145,487140.0
2016-06-01 09:35:00,10.99,10.99,10.97,10.99,344514.0,10.5145,10.5145,10.4953,10.5145,344514.0
2016-06-01 09:40:00,10.99,11.01,10.99,11.0,221850.0,10.5145,10.5336,10.5145,10.524,221850.0
2016-06-01 09:45:00,11.0,11.03,10.99,11.02,326364.0,10.524,10.5527,10.5145,10.5432,326364.0
2016-06-01 09:50:00,11.02,11.03,11.02,11.03,158688.0,10.5432,10.5527,10.5432,10.5527,158688.0
2016-06-01 09:55:00,11.02,11.02,10.99,11.01,192588.0,10.5432,10.5432,10.5145,10.5336,192588.0
2016-06-01 10:00:00,11.01,11.06,10.99,11.05,797814.0,10.5336,10.5814,10.5145,10.5719,797814.0
2016-06-01 10:05:00,11.05,11.1,11.04,11.08,238386.0,10.5719,10.6197,10.5623,10.6006,238386.0
2016-06-01 10:10:00,11.09,11.1,11.07,11.07,110922.0,10.6101,10.6197,10.591,10.591,110922.0
2016-06-01 10:15:00,11.07,11.08,11.05,11.06,197310.0,10.591,10.6006,10.5719,10.5814,197310.0
2016-06-01 10:20:00,11.05,11.07,11.04,11.07,206670.0,10.5719,10.591,10.5623,10.591,206670.0
2016-06-01 10:25:00,11.07,11.08,11.05,11.05,67014.0,10.591,10.6006,10.5719,10.5719,67014.0
2016-06-01 10:30:00,11.06,11.09,11.04,11.08,94116.0,10.5814,10.6101,10.5623,10.6006,94116.0
2016-06-01 10:35:00,11.08,11.1,11.08,11.08,71934.0,10.6006,10.6197,10.6006,10.6006,71934.0
2016-06-01 10:40:00,11.08,11.08,11.05,11.06,116754.0,10.6006,10.6006,10.5719,10.5814,116754.0
2016-06-01 10:45:00,11.06,11.08,11.05,11.07,91260.0,10.5814,10.6006,10.5719,10.591,91260.0
2016-06-01 10:50:00,11.07,11.11,11.07,11.1,88776.0,10.591,10.6293,10.591,10.6197,88776.0
2016-06-01 10:55:00,11.1,11.11,11.1,11.1,42822.0,10.6197,10.6293,10.6197,10.6197,42822.0
2016-06-01 11:00:00,11.1,11.15,11.1,11.14,186804.0,10.6197,10.6675,10.6197,10.658,186804.0
2016-06-01 11:05:00,11.14,11.15,11.13,11.14,59766.0,10.658,10.6675,10.6484,10.658,59766.0
2016-06-01 11:10:00,11.14,11.16,11.13,11.15,52854.0,10.658,10.6771,10.6484,10.6675,52854.0
2016-06-01 11:15:00,11.14,11.15,11.13,11.15,33372.0,10.658,10.6675,10.6484,10.6675,33372.0
2016-06-01 11:20:00,11.15,11.16,11.14,11.14,55020.0,10.6675,10.6771,10.658,10.658,55020.0
2016-06-01 11:25:00,11.14,11.14,11.12,11.12,20280.0,10.658,10.658,10.6388,10.6388,20280.0
2016-06-01 11:30:00,11.11,11.13,11.1,11.1,105570.0,10.6293,10.6484,10.6197,10.6197,105570.0
2016-06-01 11:35:00,11.1,11.1,11.09,11.1,49164.0,10.6197,10.6197,10.6101,10.6197,49164.0
2016-06-01 11:40:00,11.1,11.11,11.1,11.1,17400.0,10.6197,10.6293,10.6197,10.6197,17400.0
2016-06-01 11:45:00,11.09,11.11,11.09,11.11,15600.0,10.6101,10.6293,10.6101,10.6293,15600.0
2016-06-01 11:50:00,11.11,11.13,11.11,11.12,21594.0,10.6293,10.6484,10.6293,10.6388,21594.0
2016-06-01 11:55:00,11.12,11.12,11.11,11.12,9000.0,10.6388,10.6388,10.6293,10.6388,9000.0
2016-06-01 12:00:00,11.12,11.13,11.12,11.12,19644.0,10.6388,10.6484,10.6388,10.6388,19644.0
2016-06-01 12:05:00,11.14,11.15,11.13,11.14,58656.0,10.658,10.6675,10.6484,10.658,58656.0
2016-06-01 12:10:00,11.13,11.15,11.13,11.15,12924.0,10.6484,10.6675,10.6484,10.6675,12924.0
2016-06-01 12:15:00,11.15,11.16,11.15,11.15,46524.0,10.6675,10.6771,10.6675,10.6675,46524.0
2016-06-01 12:20:00,11.15,11.17,11.15,11.17,28122.0,10.6675,10.6867,10.6675,10.6867,28122.0
2016-06-01 12:25:00,11.17,11.17,11.14,11.15,38994.0,10.6867,10.6867,10.658,10.6675,38994.0
2016-06-01 12:30:00,11.15,11.15,11.13,11.13,38058.0,10.6675,10.6675,10.6484,10.6484,38058.0
2016-06-01 12:35:00,11.14,11.14,11.12,11.13,17424.0,10.658,10.658,10.6388,10.6484,17424.0
2016-06-01 12:40:00,11.13,11.13,11.13,11.13,5676.0,10.6484,10.6484,10.6484,10.6484,5676.0
2016-06-01 12:45:00,11.14,11.15,11.13,11.13,20196.0,10.658,10.6675,10.6484,10.6484,20196.0
2016-06-01 12:50:00,11.14,11.14,11.14,11.14,3000.0,10.658,10.658,10.658,10.658,3000.0
2016-06-01 12:55:00,11.15,11.17,11.15,11.17,48828.0,10.6675,10.6867,10.6675,10.6867,48828.0
2016-06-01 13:00:00,11.17,11.18,11.17,11.17,85446.0,10.6867,10.6962,10.6867,10.6867,85446.0
2016-06-01 13:05:00,11.17,11.18,11.17,11.17,49062.0,10.6867,10.6962,10.6867,10.6867,49062.0
2016-06-01 13:10:00,11.17,11.17,11.14,11.14,17814.0,10.6867,10.6867,10.658,10.658,17814.0
2016-06-01 13:15:00,11.15,11.15,11.14,11.15,11400.0,10.6675,10.6675,10.658,10.6675,11400.0
2016-06-01 13:20:00,11.16,11.16,11.14,11.14,11346.0,10.6771,10.6771,10.658,10.658,11346.0
2016-06-01 13:25:00,11.16,11.16,11.15,11.15,12858.0,10.6771,10.6771,10.6675,10.6675,12858.0
2016-06-01 13:30:00,11.15,11.15,11.14,11.14,41358.0,10.6675,10.6675,10.658,10.658,41358.0
2016-06-01 13:35:00,11.14,11.15,11.12,11.12,27300.0,10.658,10.6675,10.6388,10.6388,27300.0
2016-06-01 13:40:00,11.11,11.12,11.1,11.12,60558.0,10.6293,10.6388,10.6197,10.6388,60558.0
2016-06-01 13:45:00,11.12,11.12,11.11,11.12,20400.0,10.6388,10.6388,10.6293,10.6388,20400.0
2016-06-01 13:50:00,11.12,11.13,11.12,11.13,13746.0,10.6388,10.6484,10.6388,10.6484,13746.0
2016-06-01 13:55:00,11.13,11.14,11.13,11.14,18300.0,10.6484,10.658,10.6484,10.658,18300.0
2016-06-01 14:00:00,11.14,11.14,11.12,11.13,65688.0,10.658,10.658,10.6388,10.6484,65688.0
2016-06-01 14:05:00,11.13,11.14,11.13,11.14,13470.0,10.6484,10.658,10.6484,10.658,13470.0
2016-06-01 14:10:00,11.14,11.17,11.14,11.17,50106.0,10.658,10.6867,10.658,10.6867,50106.0
2016-06-01 14:15:00,11.17,11.21,11.17,11.19,56178.0,10.6867,10.7249,10.6867,10.7058,56178.0
2016-06-01 14:20:00,11.2,11.2,11.18,11.18,18000.0,10.7154,10.7154,10.6962,10.6962,18000.0
2016-06-01 14:25:00,11.18,11.19,11.18,11.19,23640.0,10.6962,10.7058,10.6962,10.7058,23640.0
2016-06-01 14:30:00,11.19,11.19,11.15,11.17,55950.0,10.7058,10.7058,10.6675,10.6867,55950.0
2016-06-01 14:35:00,11.17,11.17,11.15,11.15,21570.0,10.6867,10.6867,10.6675,10.6675,21570.0
2016-06-01 14:40:00,11.16,11.17,11.16,11.17,56760.0,10.6771,10.6867,10.6771,10.6867,56760.0
2016-06-01 14:45:00,11.17,11.17,11.16,11.17,25650.0,10.6867,10.6867,10.6771,10.6867,25650.0
2016-06-01 14:50:00,11.17,11.19,11.17,11.19,41802.0,10.6867,10.7058,10.6867,10.7058,41802.0
2016-06-01 14:55:00,11.19,11.2,11.19,11.2,121800.0,10.7058,10.7154,10.7058,10.7154,121800.0
2016-06-01 15:00:00,11.21,11.21,11.19,11.2,52842.0,10.7249,10.7249,10.7058,10.7154,52842.0
2016-06-01 15:05:00,11.19,11.2,11.19,11.19,162378.0,10.7058,10.7154,10.7058,10.7058,162378.0
2016-06-01 15:10:00,11.19,11.2,11.18,11.2,20400.0,10.7058,10.7154,10.6962,10.7154,20400.0
2016-06-01 15:15:00,11.21,11.22,11.2,11.22,144996.0,10.7249,10.7345,10.7154,10.7345,144996.0
2016-06-01 15:20:00,11.21,11.23,11.21,11.22,56694.0,10.7249,10.7441,10.7249,10.7345,56694.0
2016-06-01 15:25:00,11.22,11.22,11.2,11.22,45666.0,10.7345,10.7345,10.7154,10.7345,45666.0
2016-06-01 15:30:00,11.21,11.21,11.2,11.2,17760.0,10.7249,10.7249,10.7154,10.7154,17760.0
2016-06-01 15:35:00,11.2,11.22,11.2,11.22,68610.0,10.7154,10.7345,10.7154,10.7345,68610.0
2016-06-01 15:40:00,11.21,11.22,11.21,11.21,110892.0,10.7249,10.7345,10.7249,10.7249,110892.0
2016-06-01 15:45:00,11.21,11.21,11.19,11.19,66444.0,10.7249,10.7249,10.7058,10.7058,66444.0
2016-06-01 15:50:00,11.2,11.2,11.18,11.19,83028.0,10.7154,10.7154,10.6962,10.7058,83028.0
2016-06-01 15:55:00,11.19,11.2,11.17,11.2,190962.0,10.7058,10.7154,10.6867,10.7154,190962.0
2016-06-02 09:30:00,11.12,11.13,11.09,11.11,447030.0,10.6388,10.6484,10.6101,10.6293,447030.0
2016-06-02 09:35:00,11.11,11.13,11.09,11.11,64926.0,10.6293,10.6484,10.6101,10.6293,64926.0
2016-06-02 09:40:00,11.12,11.13,11.1,11.1,50394.0,10.6388,10.6484,10.6197,10.6197,50394.0
2016-06-02 09:45:00,11.12,11.12,11.04,11.05,204750.0,10.6388,10.6388,10.5623,10.5719,204750.0
2016-06-02 09:50:00,11.04,11.06,11.03,11.05,186756.0,10.5623,10.5814,10.5527,10.5719,186756.0
2016-06-02 09:55:00,11.05,11.07,11.05,11.06,75048.0,10.5719,10.591,10.5719,10.5814,75048.0
2016-06-02 10:00:00,11.05,11.08,11.05,11.08,74400.0,10.5719,10.6006,10.5719,10.6006,74400.0
2016-06-02 10:05:00,11.08,11.11,11.08,11.1,137088.0,10.6006,10.6293,10.6006,10.6197,137088.0
2016-06-02 10:10:00,11.09,11.1,11.07,11.09,76632.0,10.6101,10.6197,10.591,10.6101,76632.0
2016-06-02 10:15:00,11.09,11.11,11.09,11.09,43560.0,10.6101,10.6293,10.6101,10.6101,43560.0
2016-06-02 10:20:00,11.09,11.1,11.08,11.1,52200.0,10.6101,10.6197,10.6006,10.6197,52200.0
2016-06-02 10:25:00,11.1,11.1,11.08,11.08,36300.0,10.6197,10.6197,10.6006,10.6006,36300.0
2016-06-02 10:30:00,11.1,11.13,11.09,11.11,113700.0,10.6197,10.6484,10.6101,10.6293,113700.0
2016-06-02 10:35:00,11.12,11.13,11.12,11.13,148896.0,10.6388,10.6484,10.6388,10.6484,148896.0
2016-06-02 10:40:00,11.13,11.14,11.12,11.12,59274.0,10.6484,10.658,10.6388,10.6388,59274.0
2016-06-02 10:45:00,11.12,11.12,11.1,11.12,32352.0,10.6388,10.6388,10.6197,10.6388,32352.0
2016-06-02 10:50:00,11.11,11.12,11.11,11.12,43860.0,10.6293,10.6388,10.6293,10.6388,43860.0
2016-06-02 10:55:00,11.12,11.12,11.11,11.12,10800.0,10.6388,10.6388,10.6293,10.6388,10800.0
2016-06-02 11:00:00,11.12,11.15,11.11,11.14,312360.0,10.6388,10.6675,10.6293,10.658,312360.0
2016-06-02 11:05:00,11.15,11.17,11.14,11.15,184212.0,10.6675,10.6867,10.658,10.6675,184212.0
2016-06-02 11:10:00,11.15,11.16,11.14,11.15,106188.0,10.6675,10.6771,10.658,10.6675,106188.0
2016-06-02 11:15:00,11.15,11.17,11.14,11.14,67512.0,10.6675,10.6867,10.658,10.658,67512.0
2016-06-02 11:20:00,11.15,11.15,11.13,11.14,30486.0,10.6675,10.6675,10.6484,10.658,30486.0
2016-06-02 11:25:00,11.13,11.14,11.13,11.13,11400.0,10.6484,10.658,10.6484,10.6484,11400.0
2016-06-02 11:30:00,11.14,11.15,11.13,11.13,77328.0,10.658,10.6675,10.6484,10.6484,77328.0
2016-06-02 11:35:00,11.13,11.14,11.12,11.14,57594.0,10.6484,10.658,10.6388,10.658,57594.0
2016-06-02 11:40:00,11.14,11.17,11.14,11.15,105696.0,10.658,10.6867,10.658,10.6675,105696.0
2016-06-02 11:45:00,11.16,11.16,11.15,11.15,62874.0,10.6771,10.6771,10.6675,10.6675,62874.0
2016-06-02 11:50:00,11.15,11.17,11.15,11.17,41994.0,10.6675,10.6867,10.6675,10.6867,41994.0
2016-06-02 11:55:00,11.17,11.18,11.17,11.17,96468.0,10.6867,10.6962,10.6867,10.6867,96468.0
2016-06-02 12:00:00,11.17,11.17,11.15,11.15,46404.0,10.6867,10.6867,10.6675,10.6675,46404.0
2016-06-02 12:05:00,11.15,11.15,11.13,11.13,44106.0,10.6675,10.6675,10.6484,10.6484,44106.0
2016-06-02 12:10:00,11.14,11.14,11.13,11.13,23700.0,10.658,10.658,10.6484,10.6484,23700.0
2016-06-02 12:15:00,11.13,11.14,11.13,11.13,37368.0,10.6484,10.658,10.6484,10.6484,37368.0
2016-06-02 12:20:00,11.13,11.15,11.13,11.14,33000.0,10.6484,10.6675,10.6484,10.658,33000.0
2016-06-02 12:25:00,11.14,11.14,11.13,11.14,17100.0,10.658,10.658,10.6484,10.658,17100.0
2016-06-02 12:30:00,11.13,11.13,11.12,11.12,30900.0,10.6484,10.6484,10.6388,10.6388,30900.0
2016-06-02 12:35:00,11.13,11.15,11.13,11.14,48600.0,10.6484,10.6675,10.6484,10.658,48600.0
2016-06-02 12:40:00,11.14,11.15,11.14,11.15,12600.0,10.658,10.6675,10.658,10.6675,12600.0
2016-06-02 12:45:00,11.14,11.16,11.14,11.15,12000.0,10.658,10.6771,10.658,10.6675,12000.0
2016-06-02 12:50:00,11.16,11.18,11.16,11.18,115416.0,10.6771,10.6962,10.6771,10.6962,115416.0
2016-06-02 12:55:00,11.18,11.18,11.17,11.18,49800.0,10.6962,10.6962,10.6867,10.6962,49800.0
2016-06-02 13:00:00,11.18,11.2,11.18,11.19,79956.0,10.6962,10.7154,10.6962,10.7058,79956.0
2016-06-02 13:05:00,11.19,11.2,11.19,11.19,150882.0,10.7058,10.7154,10.7058,10.7058,150882.0
2016-06-02 13:10:00,11.19,11.19,11.18,11.18,18870.0,10.7058,10.7058,10.6962,10.6962,18870.0
2016-06-02 13:15:00,11.19,11.19,11.18,11.18,20400.0,10.7058,10.7058,10.6962,10.6962,20400.0
2016-06-02 13:20:00,11.19,11.19,11.17,11.17,19194.0,10.7058,10.7058,10.6867,10.6867,19194.0
2016-06-02 13:25:00,11.18,11.18,11.18,11.18,31758.0,10.6962,10.6962,10.6962,10.6962,31758.0
2016-06-02 13:30:00,11.18,11.19,11.17,11.18,15720.0,10.6962,10.7058,10.6867,10.6962,15720.0
2016-06-02 13:35:00,11.18,11.19,11.18,11.19,42600.0,10.6962,10.7058,10.6962,10.7058,42600.0
2016-06-02 13:40:00,11.19,11.2,11.18,11.19,25380.0,10.7058,10.7154,10.6962,10.7058,25380.0
2016-06-02 13:45:00,11.19,11.19,11.18,11.19,28200.0,10.7058,10.7058,10.6962,10.7058,28200.0
2016-06-02 13:50:00,11.19,11.21,11.19,11.21,120408.0,10.7058,10.7249,10.7058,10.7249,120408.0
2016-06-02 13:55:00,11.21,11.22,11.21,11.21,7824.0,10.7249,10.7345,10.7249,10.7249,7824.0
2016-06-02 14:00:00,11.22,11.24,11.22,11.24,172494.0,10.7345,10.7536,10.7345,10.7536,172494.0
2016-06-02 14:05:00,11.24,11.25,11.24,11.24,138498.0,10.7536,10.7632,10.7536,10.7536,138498.0
2016-06-02 14:10:00,11.24,11.24,11.23,11.23,111702.0,10.7536,10.7536,10.7441,10.7441,111702.0
2016-06-02 14:15:00,11.24,11.24,11.24,11.24,34800.0,10.7536,10.7536,10.7536,10.7536,34800.0
2016-06-02 14:20:00,11.24,11.24,11.24,11.24,14100.0,10.7536,10.7536,10.7536,10.7536,14100.0
2016-06-02 14:25:00,11.25,11.26,11.23,11.24,79626.0,10.7632,10.7728,10.7441,10.7536,79626.0
2016-06-02 14:30:00,11.24,11.24,11.23,11.23,124254.0,10.7536,10.7536,10.7441,10.7441,124254.0
2016-06-02 14:35:00,11.23,11.24,11.23,11.23,12444.0,10.7441,10.7536,10.7441,10.7441,12444.0
2016-06-02 14:40:00,11.23,11.24,11.22,11.23,65400.0,10.7441,10.7536,10.7345,10.7441,65400.0
2016-06-02 14:45:00,11.24,11.24,11.23,11.23,53400.0,10.7536,10.7536,10.7441,10.7441,53400.0
2016-06-02 14:50:00,11.23,11.24,11.23,11.24,15000.0,10.7441,10.7536,10.7441,10.7536,15000.0
2016-06-02 14:55:00,11.24,11.24,11.24,11.24,52320.0,10.7536,10.7536,10.7536,10.7536,52320.0
2016-06-02 15:00:00,11.24,11.25,11.24,11.25,22404.0,10.7536,10.7632,10.7536,10.7632,22404.0
2016-06-02 15:05:00,11.24,11.24,11.22,11.22,71868.0,10.7536,10.7536,10.7345,10.7345,71868.0
2016-06-02 15:10:00,11.22,11.24,11.22,11.24,25800.0,10.7345,10.7536,10.7345,10.7536,25800.0
2016-06-02 15:15:00,11.23,11.24,11.23,11.23,17952.0,10.7441,10.7536,10.7441,10.7441,17952.0
2016-06-02 15:20:00,11.24,11.25,11.24,11.25,7200.0,10.7536,10.7632,10.7536,10.7632,7200.0
2016-06-02 15:25:00,11.24,11.27,11.24,11.26,260142.0,10.7536,10.7823,10.7536,10.7728,260142.0
2016-06-02 15:30:00,11.26,11.27,11.26,11.27,199194.0,10.7728,10.7823,10.7728,10.7823,199194.0
2016-06-02 15:35:00,11.27,11.27,11.27,11.27,28308.0,10.7823,10.7823,10.7823,10.7823,28308.0
2016-06-02 15:40:00,11.27,11.27,11.25,11.26,244386.0,10.7823,10.7823,10.7632,10.7728,244386.0
2016-06-02 15:45:00,11.25,11.26,11.23,11.24,63582.0,10.7632,10.7728,10.7441,10.7536,63582.0
2016-06-02 15:50:00,11.24,11.27,11.24,11.27,90570.0,10.7536,10.7823,10.7536,10.7823,90570.0
2016-06-02 15:55:00,11.27,11.3,11.26,11.3,291654.0,10.7823,10.8111,10.7728,10.8111,291654.0
2016-06-03 09:30:00,11.19,11.21,11.16,11.16,361650.0,10.7058,10.7249,10.6771,10.6771,361650.0
2016-06-03 09:35:00,11.17,11.18,11.1,11.12,623730.0,10.6867,10.6962,10.6197,10.6388,623730.0
2016-06-03 09:40:00,11.13,11.13,11.1,11.12,175044.0,10.6484,10.6484,10.6197,10.6388,175044.0
2016-06-03 09:45:00,11.13,11.13,11.08,11.08,298698.0,10.6484,10.6484,10.6006,10.6006,298698.0
2016-06-03 09:50:00,11.08,11.09,11.06,11.09,252786.0,10.6006,10.6101,10.5814,10.6101,252786.0
2016-06-03 09:55:00,11.09,11.1,11.08,11.09,88968.0,10.6101,10.6197,10.6006,10.6101,88968.0
2016-06-03 10:00:00,11.09,11.09,11.03,11.04,789270.0,10.6101,10.6101,10.5527,10.5623,789270.0
2016-06-03 10:05:00,11.04,11.06,11.01,11.02,240138.0,10.5623,10.5814,10.5336,10.5432,240138.0
2016-06-03 10:10:00,11.01,11.03,10.99,11.03,424968.0,10.5336,10.5527,10.5145,10.5527,424968.0
2016-06-03 10:15:00,11.04,11.04,11.01,11.01,315966.0,10.5623,10.5623,10.5336,10.5336,315966.0
2016-06-03 10:20:00,11.01,11.03,10.97,11.03,489948.0,10.5336,10.5527,10.4953,10.5527,489948.0
2016-06-03 10:25:00,11.02,11.03,11.0,11.01,148116.0,10.5432,10.5527,10.524,10.5336,148116.0
2016-06-03 10:30:00,11.0,11.06,10.99,11.06,324084.0,10.524,10.5814,10.5145,10.5814,324084.0
2016-06-03 10:35:00,11.06,11.06,11.04,11.05,170754.0,10.5814,10.5814,10.5623,10.5719,170754.0
2016-06-03 10:40:00,11.06,11.07,11.04,11.05,240720.0,10.5814,10.591,10.5623,10.5719,240720.0
2016-06-03 10:45:00,11.04,11.09,11.03,11.09,263634.0,10.5623,10.6101,10.5527,10.6101,263634.0
2016-06-03 10:50:00,11.09,11.1,11.08,11.09,168864.0,10.6101,10.6197,10.6006,10.6101,168864.0
2016-06-03 10:55:00,11.1,11.1,11.09,11.1,224100.0,10.6197,10.6197,10.6101,10.6197,224100.0
2016-06-03 11:00:00,11.11,11.11,11.08,11.08,225444.0,10.6293,10.6293,10.6006,10.6006,225444.0
2016-06-03 11:05:00,11.08,11.1,11.06,11.06,131472.0,10.6006,10.6197,10.5814,10.5814,131472.0
2016-06-03 11:10:00,11.06,11.07,11.06,11.06,72006.0,10.5814,10.591,10.5814,10.5814,72006.0
2016-06-03 11:15:00,11.06,11.08,11.06,11.08,67350.0,10.5814,10.6006,10.5814,10.6006,67350.0
2016-06-03 11:20:00,11.07,11.09,11.07,11.07,44820.0,10.591,10.6101,10.591,10.591,44820.0
2016-06-03 11:25:00,11.07,11.08,11.05,11.07,63030.0,10.591,10.6006,10.5719,10.591,63030.0
2016-06-03 11:30:00,11.07,11.12,11.07,11.11,264846.0,10.591,10.6388,10.591,10.6293,264846.0
2016-06-03 11:35:00,11.11,11.12,11.09,11.12,39600.0,10.6293,10.6388,10.6101,10.6388,39600.0
2016-06-03 11:40:00,11.12,11.15,11.12,11.14,195468.0,10.6388,10.6675,10.6388,10.658,195468.0
2016-06-03 11:45:00,11.14,11.15,11.13,11.14,101868.0,10.658,10.6675,10.6484,10.658,101868.0
2016-06-03 11:50:00,11.15,11.15,11.13,11.13,167880.0,10.6675,10.6675,10.6484,10.6484,167880.0
2016-06-03 11:55:00,11.13,11.18,11.13,11.17,191040.0,10.6484,10.6962,10.6484,10.6867,191040.0
2016-06-03 12:00:00,11.18,11.18,11.16,11.16,46884.0,10.6962,10.6962,10.6771,10.6771,46884.0
2016-06-03 12:05:00,11.16,11.16,11.15,11.15,27126.0,10.6771,10.6771,10.6675,10.6675,27126.0
2016-06-03 12:10:00,11.15,11.17,11.15,11.16,17760.0,10.6675,10.6867,10.6675,10.6771,17760.0
2016-06-03 12:15:00,11.16,11.18,11.15,11.15,272304.0,10.6771,10.6962,10.6675,10.6675,272304.0
2016-06-03 12:20:00,11.15,11.17,11.15,11.17,87426.0,10.6675,10.6867,10.6675,10.6867,87426.0
2016-06-03 12:25:00,11.17,11.17,11.16,11.16,25200.0,10.6867,10.6867,10.6771,10.6771,25200.0
2016-06-03 12:30:00,11.16,11.18,11.16,11.18,167358.0,10.6771,10.6962,10.6771,10.6962,167358.0
2016-06-03 12:35:00,11.17,11.17,11.15,11.15,33900.0,10.6867,10.6867,10.6675,10.6675,33900.0
2016-06-03 12:40:00,11.16,11.16,11.15,11.15,25800.0,10.6771,10.6771,10.6675,10.6675,25800.0
2016-06-03 12:45:00,11.14,11.14,11.12,11.13,168720.0,10.658,10.658,10.6388,10.6484,168720.0
2016-06-03 12:50:00,11.12,11.13,11.12,11.13,121860.0,10.6388,10.6484,10.6388,10.6484,121860.0
2016-06-03 12:55:00,11.13,11.13,11.1,11.11,36420.0,10.6484,10.6484,10.6197,10.6293,36420.0
2016-06-03 13:00:00,11.11,11.12,11.11,11.12,51486.0,10.6293,10.6388,10.6293,10.6388,51486.0
2016-06-03 13:05:00,11.12,11.14,11.11,11.14,60528.0,10.6388,10.658,10.6293,10.658,60528.0
2016-06-03 13:10:00,11.13,11.14,11.13,11.14,93354.0,10.6484,10.658,10.6484,10.658,93354.0
2016-06-03 13:15:00,11.14,11.14,11.13,11.13,19200.0,10.658,10.658,10.6484,10.6484,19200.0
2016-06-03 13:20:00,11.14,11.15,11.14,11.15,96990.0,10.658,10.6675,10.658,10.6675,96990.0
2016-06-03 13:25:00,11.15,11.15,11.12,11.12,122100.0,10.6675,10.6675,10.6388,10.6388,122100.0
2016-06-03 13:30:00,11.13,11.13,11.11,11.11,64860.0,10.6484,10.6484,10.6293,10.6293,64860.0
2016-06-03 13:35:00,11.12,11.14,11.12,11.13,50580.0,10.6388,10.658,10.6388,10.6484,50580.0
2016-06-03 13:40:00,11.13,11.16,11.13,11.16,133800.0,10.6484,10.6771,10.6484,10.6771,133800.0
2016-06-03 13:45:00,11.15,11.17,11.15,11.16,226944.0,10.6675,10.6867,10.6675,10.6771,226944.0
2016-06-03 13:50:00,11.16,11.17,11.14,11.14,138354.0,10.6771,10.6867,10.658,10.658,138354.0
2016-06-03 13:55:00,11.16,11.17,11.16,11.17,102900.0,10.6771,10.6867,10.6771,10.6867,102900.0
2016-06-03 14:00:00,11.17,11.17,11.16,11.17,145098.0,10.6867,10.6867,10.6771,10.6867,145098.0
2016-06-03 14:05:00,11.17,11.17,11.15,11.16,58140.0,10.6867,10.6867,10.6675,10.6771,58140.0
2016-06-03 14:10:00,11.16,11.17,11.15,11.16,71400.0,10.6771,10.6867,10.6675,10.6771,71400.0
2016-06-03 14:15:00,11.16,11.16,11.14,11.15,130860.0,10.6771,10.6771,10.658,10.6675,130860.0
2016-06-03 14:20:00,11.16,11.17,11.14,11.16,118434.0,10.6771,10.6867,10.658,10.6771,118434.0
2016-06-03 14:25:00,11.16,11.19,11.16,11.19,207510.0,10.6771,10.7058,10.6771,10.7058,207510.0
2016-06-03 14:30:00,11.19,11.21,11.19,11.21,138894.0,10.7058,10.7249,10.7058,10.7249,138894.0
2016-06-03 14:35:00,11.21,11.23,11.2,11.23,272004.0,10.7249,10.7441,10.7154,10.7441,272004.0
2016-06-03 14:40:00,11.23,11.23,11.22,11.22,82368.0,10.7441,10.7441,10.7345,10.7345,82368.0
2016-06-03 14:45:00,11.22,11.24,11.22,11.23,165474.0,10.7345,10.7536,10.7345,10.7441,165474.0
2016-06-03 14:50:00,11.23,11.26,11.23,11.26,274716.0,10.7441,10.7728,10.7441,10.7728,274716.0
2016-06-03 14:55:00,11.25,11.26,11.23,11.23,111384.0,10.7632,10.7728,10.7441,10.7441,111384.0
2016-06-03 15:00:00,11.23,11.23,11.21,11.22,149622.0,10.7441,10.7441,10.7249,10.7345,149622.0
2016-06-03 15:05:00,11.22,11.22,11.2,11.22,98994.0,10.7345,10.7345,10.7154,10.7345,98994.0
2016-06-03 15:10:00,11.21,11.22,11.21,11.22,202386.0,10.7249,10.7345,10.7249,10.7345,202386.0
2016-06-03 15:15:00,11.22,11.22,11.21,11.21,75084.0,10.7345,10.7345,10.7249,10.7249,75084.0
2016-06-03 15:20:00,11.21,11.23,11.21,11.23,116898.0,10.7249,10.7441,10.7249,10.7441,116898.0
2016-06-03 15:25:00,11.23,11.24,11.22,11.23,151200.0,10.7441,10.7536,10.7345,10.7441,151200.0
2016-06-03 15:30:00,11.23,11.24,11.22,11.23,143418.0,10.7441,10.7536,10.7345,10.7441,143418.0
2016-06-03 15:35:00,11.23,11.24,11.22,11.24,148032.0,10.7441,10.7536,10.7345,10.7536,148032.0
2016-06-03 15:40:00,11.24,11.24,11.23,11.23,219576.0,10.7536,10.7536,10.7441,10.7441,219576.0
2016-06-03 15:45:00,11.23,11.23,11.2,11.21,322890.0,10.7441,10.7441,10.7154,10.7249,322890.0
2016-06-03 15:50:00,11.21,11.23,11.21,11.22,456276.0,10.7249,10.7441,10.7249,10.7345,456276.0
2016-06-03 15:55:00,11.22,11.22,11.18,11.19,745146.0,10.7345,10.7345,10.6962,10.7058,745146.0
2016-06-06 09:30:00,11.26,11.27,11.25,11.26,329904.0,10.7728,10.7823,10.7632,10.7728,329904.0
2016-06-06 09:35:00,11.26,11.27,11.24,11.27,172872.0,10.7728,10.7823,10.7536,10.7823,172872.0
2016-06-06 09:40:00,11.27,11.29,11.27,11.29,158832.0,10.7823,10.8015,10.7823,10.8015,158832.0
2016-06-06 09:45:00,11.29,11.32,11.29,11.31,419154.0,10.8015,10.8302,10.8015,10.8206,419154.0
2016-06-06 09:50:00,11.32,11.37,11.32,11.37,484926.0,10.8302,10.878,10.8302,10.878,484926.0
2016-06-06 09:55:00,11.37,11.37,11.34,11.34,128424.0,10.878,10.878,10.8493,10.8493,128424.0
2016-06-06 10:00:00,11.34,11.36,11.33,11.34,315168.0,10.8493,10.8685,10.8398,10.8493,315168.0
2016-06-06 10:05:00,11.33,11.34,11.33,11.33,61956.0,10.8398,10.8493,10.8398,10.8398,61956.0
2016-06-06 10:10:00,11.34,11.34,11.32,11.33,112344.0,10.8493,10.8493,10.8302,10.8398,112344.0
2016-06-06 10:15:00,11.34,11.35,11.33,11.34,145428.0,10.8493,10.8589,10.8398,10.8493,145428.0
2016-06-06 10:20:00,11.35,11.35,11.34,11.35,50568.0,10.8589,10.8589,10.8493,10.8589,50568.0
2016-06-06 10:25:00,11.35,11.35,11.33,11.33,24558.0,10.8589,10.8589,10.8398,10.8398,24558.0
2016-06-06 10:30:00,11.34,11.36,11.34,11.35,47970.0,10.8493,10.8685,10.8493,10.8589,47970.0
2016-06-06 10:35:00,11.35,11.37,11.35,11.35,30000.0,10.8589,10.878,10.8589,10.8589,30000.0
2016-06-06 10:40:00,11.36,11.37,11.35,11.35,78216.0,10.8685,10.878,10.8589,10.8589,78216.0
2016-06-06 10:45:00,11.35,11.36,11.35,11.35,39486.0,10.8589,10.8685,10.8589,10.8589,39486.0
2016-06-06 10:50:00,11.35,11.35,11.34,11.34,42600.0,10.8589,10.8589,10.8493,10.8493,42600.0
2016-06-06 10:55:00,11.35,11.37,11.35,11.37,144324.0,10.8589,10.878,10.8589,10.878,144324.0
2016-06-06 11:00:00,11.37,11.37,11.36,11.37,133890.0,10.878,10.878,10.8685,10.878,133890.0
2016-06-06 11:05:00,11.37,11.38,11.36,11.38,157512.0,10.878,10.8876,10.8685,10.8876,157512.0
2016-06-06 11:10:00,11.37,11.38,11.37,11.37,23094.0,10.878,10.8876,10.878,10.878,23094.0
2016-06-06 11:15:00,11.37,11.38,11.37,11.37,29112.0,10.878,10.8876,10.878,10.878,29112.0
2016-06-06 11:20:00,11.37,11.37,11.36,11.36,256500.0,10.878,10.878,10.8685,10.8685,256500.0
2016-06-06 11:25:00,11.36,11.37,11.36,11.36,16518.0,10.8685,10.878,10.8685,10.8685,16518.0
2016-06-06 11:30:00,11.36,11.36,11.35,11.35,123942.0,10.8685,10.8685,10.8589,10.8589,123942.0
2016-06-06 11:35:00,11.35,11.37,11.35,11.37,96246.0,10.8589,10.878,10.8589,10.878,96246.0
2016-06-06 11:40:00,11.38,11.38,11.37,11.37,84288.0,10.8876,10.8876,10.878,10.878,84288.0
2016-06-06 11:45:00,11.38,11.38,11.37,11.37,12384.0,10.8876,10.8876,10.878,10.878,12384.0
2016-06-06 11:50:00,11.37,11.38,11.37,11.37,20550.0,10.878,10.8876,10.878,10.878,20550.0
2016-06-06 11:55:00,11.38,11.38,11.34,11.35,205212.0,10.8876,10.8876,10.8493,10.8589,205212.0
2016-06-06 12:00:00,11.35,11.35,11.34,11.34,39108.0,10.8589,10.8589,10.8493,10.8493,39108.0
2016-06-06 12:05:00,11.34,11.34,11.33,11.33,193338.0,10.8493,10.8493,10.8398,10.8398,193338.0
2016-06-06 12:10:00,11.33,11.34,11.33,11.33,139848.0,10.8398,10.8493,10.8398,10.8398,139848.0
2016-06-06 12:15:00,11.33,11.33,11.31,11.32,49920.0,10.8398,10.8398,10.8206,10.8302,49920.0
2016-06-06 12:20:00,11.32,11.33,11.32,11.33,234072.0,10.8302,10.8398,10.8302,10.8398,234072.0
2016-06-06 12:25:00,11.32,11.33,11.31,11.32,18444.0,10.8302,10.8398,10.8206,10.8302,18444.0
2016-06-06 12:30:00,11.32,11.35,11.29,11.35,421878.0,10.8302,10.8589,10.8015,10.8589,421878.0
2016-06-06 12:35:00,11.35,11.36,11.32,11.32,72432.0,10.8589,10.8685,10.8302,10.8302,72432.0
2016-06-06 12:40:00,11.32,11.33,11.31,11.33,17400.0,10.8302,10.8398,10.8206,10.8398,17400.0
2016-06-06 12:45:00,11.33,11.33,11.29,11.29,54198.0,10.8398,10.8398,10.8015,10.8015,54198.0
2016-06-06 12:50:00,11.29,11.3,11.24,11.26,327600.0,10.8015,10.8111,10.7536,10.7728,327600.0
2016-06-06 12:55:00,11.25,11.29,11.23,11.29,149934.0,10.7632,10.8015,10.7441,10.8015,149934.0
2016-06-06 13:00:00,11.29,11.29,11.28,11.28,50100.0,10.8015,10.8015,10.7919,10.7919,50100.0
2016-06-06 13:05:00,11.28,11.31,11.28,11.31,140400.0,10.7919,10.8206,10.7919,10.8206,140400.0
2016-06-06 13:10:00,11.32,11.34,11.32,11.33,183414.0,10.8302,10.8493,10.8302,10.8398,183414.0
2016-06-06 13:15:00,11.33,11.35,11.33,11.33,61860.0,10.8398,10.8589,10.8398,10.8398,61860.0
2016-06-06 13:20:00,11.33,11.35,11.33,11.34,62784.0,10.8398,10.8589,10.8398,10.8493,62784.0
2016-06-06 13:25:00,11.34,11.34,11.33,11.34,32262.0,10.8493,10.8493,10.8398,10.8493,32262.0
2016-06-06 13:30:00,11.34,11.34,11.33,11.33,48564.0,10.8493,10.8493,10.8398,10.8398,48564.0
2016-06-06 13:35:00,11.33,11.34,11.33,11.33,28500.0,10.8398,10.8493,10.8398,10.8398,28500.0
2016-06-06 13:40:00,11.33,11.34,11.33,11.33,10410.0,10.8398,10.8493,10.8398,10.8398,10410.0
2016-06-06 13:45:00,11.34,11.35,11.34,11.35,23040.0,10.8493,10.8589,10.8493,10.8589,23040.0
2016-06-06 13:50:00,11.34,11.37,11.34,11.37,142062.0,10.8493,10.878,10.8493,10.878,142062.0
2016-06-06 13:55:00,11.37,11.38,11.37,11.37,186774.0,10.878,10.8876,10.878,10.878,186774.0
2016-06-06 14:00:00,11.37,11.38,11.37,11.38,60276.0,10.878,10.8876,10.878,10.8876,60276.0
2016-06-06 14:05:00,11.38,11.38,11.37,11.38,50700.0,10.8876,10.8876,10.878,10.8876,50700.0
2016-06-06 14:10:00,11.38,11.39,11.38,11.38,128730.0,10.8876,10.8972,10.8876,10.8876,128730.0
2016-06-06 14:15:00,11.39,11.42,11.39,11.41,288570.0,10.8972,10.9259,10.8972,10.9163,288570.0
2016-06-06 14:20:00,11.41,11.42,11.41,11.41,81822.0,10.9163,10.9259,10.9163,10.9163,81822.0
2016-06-06 14:25:00,11.42,11.43,11.41,11.42,97320.0,10.9259,10.9354,10.9163,10.9259,97320.0
2016-06-06 14:30:00,11.42,11.42,11.41,11.41,66420.0,10.9259,10.9259,10.9163,10.9163,66420.0
2016-06-06 14:35:00,11.41,11.42,11.4,11.4,52656.0,10.9163,10.9259,10.9067,10.9067,52656.0
2016-06-06 14:40:00,11.41,11.41,11.4,11.41,128832.0,10.9163,10.9163,10.9067,10.9163,128832.0
2016-06-06 14:45:00,11.41,11.41,11.4,11.41,21300.0,10.9163,10.9163,10.9067,10.9163,21300.0
2016-06-06 14:50:00,11.4,11.42,11.4,11.42,27000.0,10.9067,10.9259,10.9067,10.9259,27000.0
2016-06-06 14:55:00,11.42,11.42,11.4,11.4,54000.0,10.9259,10.9259,10.9067,10.9067,54000.0
2016-06-06 15:00:00,11.4,11.41,11.4,11.4,31800.0,10.9067,10.9163,10.9067,10.9067,31800.0
2016-06-06 15:05:00,11.4,11.41,11.39,11.39,56448.0,10.9067,10.9163,10.8972,10.8972,56448.0
2016-06-06 15:10:00,11.4,11.41,11.39,11.41,85350.0,10.9067,10.9163,10.8972,10.9163,85350.0
2016-06-06 15:15:00,11.41,11.41,11.39,11.4,77088.0,10.9163,10.9163,10.8972,10.9067,77088.0
2016-06-06 15:20:00,11.4,11.4,11.39,11.4,12000.0,10.9067,10.9067,10.8972,10.9067,12000.0
2016-06-06 15:25:00,11.4,11.4,11.39,11.39,52932.0,10.9067,10.9067,10.8972,10.8972,52932.0
2016-06-06 15:30:00,11.39,11.4,11.38,11.4,86796.0,10.8972,10.9067,10.8876,10.9067,86796.0
2016-06-06 15:35:00,11.4,11.41,11.4,11.41,37578.0,10.9067,10.9163,10.9067,10.9163,37578.0
2016-06-06 15:40:00,11.41,11.41,11.39,11.4,116226.0,10.9163,10.9163,10.8972,10.9067,116226.0
2016-06-06 15:45:00,11.4,11.41,11.39,11.39,75048.0,10.9067,10.9163,10.8972,10.8972,75048.0
2016-06-06 15:50:00,11.39,11.39,11.36,11.37,173298.0,10.8972,10.8972,10.8685,10.878,173298.0
2016-06-06 15:55:00,11.37,11.38,11.36,11.37,632412.0,10.878,10.8876,10.8685,10.878,632412.0
2016-06-07 09:30:00,11.39,11.42,11.39,11.41,329250.0,10.8972,10.9259,10.8972,10.9163,329250.0
2016-06-07 09:35:00,11.42,11.44,11.41,11.43,166962.0,10.9259,10.945,10.9163,10.9354,166962.0
2016-06-07 09:40:00,11.42,11.44,11.42,11.42,164994.0,10.9259,10.945,10.9259,10.9259,164994.0
2016-06-07 09:45:00,11.43,11.44,11.4,11.44,148680.0,10.9354,10.945,10.9067,10.945,148680.0
2016-06-07 09:50:00,11.44,11.44,11.41,11.42,125994.0,10.945,10.945,10.9163,10.9259,125994.0
2016-06-07 09:55:00,11.42,11.43,11.42,11.43,77082.0,10.9259,10.9354,10.9259,10.9354,77082.0
2016-06-07 10:00:00,11.43,11.46,11.43,11.45,122562.0,10.9354,10.9641,10.9354,10.9546,122562.0
2016-06-07 10:05:00,11.45,11.45,11.44,11.45,87642.0,10.9546,10.9546,10.945,10.9546,87642.0
2016-06-07 10:10:00,11.45,11.47,11.45,11.45,211746.0,10.9546,10.9737,10.9546,10.9546,211746.0
2016-06-07 10:15:00,11.45,11.45,11.44,11.45,85272.0,10.9546,10.9546,10.945,10.9546,85272.0
2016-06-07 10:20:00,11.45,11.46,11.44,11.46,44736.0,10.9546,10.9641,10.945,10.9641,44736.0
2016-06-07 10:25:00,11.46,11.47,11.45,11.46,64932.0,10.9641,10.9737,10.9546,10.9641,64932.0
2016-06-07 10:30:00,11.47,11.48,11.47,11.47,173352.0,10.9737,10.9833,10.9737,10.9737,173352.0
2016-06-07 10:35:00,11.47,11.48,11.47,11.47,47340.0,10.9737,10.9833,10.9737,10.9737,47340.0
2016-06-07 10:40:00,11.47,11.49,11.47,11.48,105558.0,10.9737,10.9928,10.9737,10.9833,105558.0
2016-06-07 10:45:00,11.48,11.48,11.46,11.46,69678.0,10.9833,10.9833,10.9641,10.9641,69678.0
2016-06-07 10:50:00,11.46,11.46,11.44,11.45,56754.0,10.9641,10.9641,10.945,10.9546,56754.0
2016-06-07 10:55:00,11.45,11.46,11.44,11.45,99000.0,10.9546,10.9641,10.945,10.9546,99000.0
2016-06-07 11:00:00,11.46,11.46,11.45,11.46,85500.0,10.9641,10.9641,10.9546,10.9641,85500.0
2016-06-07 11:05:00,11.46,11.47,11.46,11.47,83142.0,10.9641,10.9737,10.9641,10.9737,83142.0
2016-06-07 11:10:00,11.47,11.48,11.47,11.47,30600.0,10.9737,10.9833,10.9737,10.9737,30600.0
2016-06-07 11:15:00,11.47,11.48,11.46,11.48,37200.0,10.9737,10.9833,10.9641,10.9833,37200.0
2016-06-07 11:20:00,11.48,11.49,11.48,11.49,56430.0,10.9833,10.9928,10.9833,10.9928,56430.0
2016-06-07 11:25:00,11.49,11.49,11.48,11.49,68118.0,10.9928,10.9928,10.9833,10.9928,68118.0
2016-06-07 11:30:00,11.49,11.5,11.49,11.5,206808.0,10.9928,11.0024,10.9928,11.0024,206808.0
2016-06-07 11:35:00,11.5,11.5,11.48,11.48,53664.0,11.0024,11.0024,10.9833,10.9833,53664.0
2016-06-07 11:40:00,11.48,11.49,11.48,11.49,53370.0,10.9833,10.9928,10.9833,10.9928,53370.0
2016-06-07 11:45:00,11.49,11.5,11.49,11.49,69522.0,10.9928,11.0024,10.9928,10.9928,69522.0
2016-06-07 11:50:00,11.48,11.49,11.48,11.48,92190.0,10.9833,10.9928,10.9833,10.9833,92190.0
2016-06-07 11:55:00,11.48,11.48,11.47,11.47,78552.0,10.9833,10.9833,10.9737,10.9737,78552.0
2016-06-07 12:00:00,11.47,11.48,11.47,11.48,13788.0,10.9737,10.9833,10.9737,10.9833,13788.0
2016-06-07 12:05:00,11.48,11.49,11.48,11.48,34800.0,10.9833,10.9928,10.9833,10.9833,34800.0
2016-06-07 12:10:00,11.48,11.49,11.48,11.49,54780.0,10.9833,10.9928,10.9833,10.9928,54780.0
2016-06-07 12:15:00,11.49,11.5,11.49,11.49,46146.0,10.9928,11.0024,10.9928,10.9928,46146.0
2016-06-07 12:20:00,11.49,11.5,11.49,11.5,37440.0,10.9928,11.0024,10.9928,11.0024,37440.0
2016-06-07 12:25:00,11.49,11.5,11.49,11.5,43080.0,10.9928,11.0024,10.9928,11.0024,43080.0
2016-06-07 12:30:00,11.5,11.51,11.5,11.51,81144.0,11.0024,11.012,11.0024,11.012,81144.0
2016-06-07 12:35:00,11.51,11.51,11.5,11.51,134496.0,11.012,11.012,11.0024,11.012,134496.0
2016-06-07 12:40:00,11.51,11.51,11.51,11.51,56394.0,11.012,11.012,11.012,11.012,56394.0
2016-06-07 12:45:00,11.51,11.51,11.51,11.51,16200.0,11.012,11.012,11.012,11.012,16200.0
2016-06-07 12:50:00,11.51,11.51,11.5,11.5,161616.0,11.012,11.012,11.0024,11.0024,161616.0
2016-06-07 12:55:00,11.5,11.51,11.5,11.51,25944.0,11.0024,11.012,11.0024,11.012,25944.0
2016-06-07 13:00:00,11.51,11.52,11.51,11.51,53280.0,11.012,11.0215,11.012,11.012,53280.0
2016-06-07 13:05:00,11.51,11.52,11.51,11.52,106776.0,11.012,11.0215,11.012,11.0215,106776.0
2016-06-07 13:10:00,11.52,11.52,11.51,11.51,133140.0,11.0215,11.0215,11.012,11.012,133140.0
2016-06-07 13:15:00,11.51,11.51,11.51,11.51,95856.0,11.012,11.012,11.012,11.012,95856.0
2016-06-07 13:20:00,11.52,11.52,11.52,11.52,43752.0,11.0215,11.0215,11.0215,11.0215,43752.0
2016-06-07 13:25:00,11.52,11.52,11.51,11.52,56058.0,11.0215,11.0215,11.012,11.0215,56058.0
2016-06-07 13:30:00,11.51,11.52,11.51,11.52,93726.0,11.012,11.0215,11.012,11.0215,93726.0
2016-06-07 13:35:00,11.52,11.52,11.51,11.51,52158.0,11.0215,11.0215,11.012,11.012,52158.0
2016-06-07 13:40:00,11.51,11.52,11.51,11.51,100602.0,11.012,11.0215,11.012,11.012,100602.0
2016-06-07 13:45:00,11.51,11.52,11.51,11.51,32100.0,11.012,11.0215,11.012,11.012,32100.0
2016-06-07 13:50:00,11.51,11.51,11.49,11.49,109578.0,11.012,11.012,10.9928,10.9928,109578.0
2016-06-07 13:55:00,11.49,11.5,11.49,11.49,66600.0,10.9928,11.0024,10.9928,10.9928,66600.0
2016-06-07 14:00:00,11.49,11.49,11.49,11.49,42864.0,10.9928,10.9928,10.9928,10.9928,42864.0
2016-06-07 14:05:00,11.49,11.5,11.49,11.5,40722.0,10.9928,11.0024,10.9928,11.0024,40722.0
2016-06-07 14:10:00,11.5,11.5,11.49,11.5,80700.0,11.0024,11.0024,10.9928,11.0024,80700.0
2016-06-07 14:15:00,11.5,11.5,11.49,11.5,13014.0,11.0024,11.0024,10.9928,11.0024,13014.0
2016-06-07 14:20:00,11.5,11.51,11.5,11.5,119148.0,11.0024,11.012,11.0024,11.0024,119148.0
2016-06-07 14:25:00,11.51,11.52,11.51,11.51,12240.0,11.012,11.0215,11.012,11.012,12240.0
2016-06-07 14:30:00,11.5,11.51,11.5,11.51,62628.0,11.0024,11.012,11.0024,11.012,62628.0
2016-06-07 14:35:00,11.51,11.51,11.49,11.49,183720.0,11.012,11.012,10.9928,10.9928,183720.0
2016-06-07 14:40:00,11.49,11.49,11.49,11.49,35670.0,10.9928,10.9928,10.9928,10.9928,35670.0
2016-06-07 14:45:00,11.49,11.5,11.49,11.49,36990.0,10.9928,11.0024,10.9928,10.9928,36990.0
2016-06-07 14:50:00,11.49,11.5,11.49,11.5,17130.0,10.9928,11.0024,10.9928,11.0024,17130.0
2016-06-07 14:55:00,11.49,11.49,11.47,11.47,56082.0,10.9928,10.9928,10.9737,10.9737,56082.0
2016-06-07 15:00:00,11.47,11.48,11.47,11.48,110394.0,10.9737,10.9833,10.9737,10.9833,110394.0
2016-06-07 15:05:00,11.48,11.48,11.47,11.47,85146.0,10.9833,10.9833,10.9737,10.9737,85146.0
2016-06-07 15:10:00,11.47,11.47,11.46,11.46,76410.0,10.9737,10.9737,10.9641,10.9641,76410.0
2016-06-07 15:15:00,11.46,11.46,11.45,11.46,83094.0,10.9641,10.9641,10.9546,10.9641,83094.0
2016-06-07 15:20:00,11.46,11.46,11.45,11.46,38022.0,10.9641,10.9641,10.9546,10.9641,38022.0
2016-06-07 15:25:00,11.46,11.47,11.46,11.46,34512.0,10.9641,10.9737,10.9641,10.9641,34512.0
2016-06-07 15:30:00,11.46,11.47,11.46,11.46,24000.0,10.9641,10.9737,10.9641,10.9641,24000.0
2016-06-07 15:35:00,11.46,11.46,11.42,11.43,166398.0,10.9641,10.9641,10.9259,10.9354,166398.0
2016-06-07 15:40:00,11.44,11.44,11.41,11.41,79200.0,10.945,10.945,10.9163,10.9163,79200.0
2016-06-07 15:45:00,11.4,11.42,11.4,11.4,384456.0,10.9067,10.9259,10.9067,10.9067,384456.0
2016-06-07 15:50:00,11.4,11.41,11.4,11.41,177186.0,10.9067,10.9163,10.9067,10.9163,177186.0
2016-06-07 15:55:00,11.41,11.42,11.4,11.41,260910.0,10.9163,10.9259,10.9067,10.9163,260910.0
2016-06-08 09:30:00,11.44,11.48,11.44,11.46,468384.0,10.945,10.9833,10.945,10.9641,468384.0
2016-06-08 09:35:00,11.47,11.5,11.47,11.5,592962.0,10.9737,11.0024,10.9737,11.0024,592962.0
2016-06-08 09:40:00,11.5,11.52,11.5,11.51,154134.0,11.0024,11.0215,11.0024,11.012,154134.0
2016-06-08 09:45:00,11.51,11.53,11.51,11.52,329532.0,11.012,11.0311,11.012,11.0215,329532.0
2016-06-08 09:50:00,11.52,11.53,11.52,11.52,116724.0,11.0215,11.0311,11.0215,11.0215,116724.0
2016-06-08 09:55:00,11.52,11.53,11.52,11.53,93882.0,11.0215,11.0311,11.0215,11.0311,93882.0
2016-06-08 10:00:00,11.54,11.54,11.5,11.51,123186.0,11.0407,11.0407,11.0024,11.012,123186.0
2016-06-08 10:05:00,11.51,11.52,11.49,11.5,249918.0,11.012,11.0215,10.9928,11.0024,249918.0
2016-06-08 10:10:00,11.5,11.5,11.46,11.46,185718.0,11.0024,11.0024,10.9641,10.9641,185718.0
2016-06-08 10:15:00,11.46,11.46,11.43,11.45,206100.0,10.9641,10.9641,10.9354,10.9546,206100.0
2016-06-08 10:20:00,11.45,11.46,11.44,11.46,157584.0,10.9546,10.9641,10.945,10.9641,157584.0
2016-06-08 10:25:00,11.46,11.47,11.46,11.46,17100.0,10.9641,10.9737,10.9641,10.9641,17100.0
2016-06-08 10:30:00,11.46,11.49,11.45,11.48,81900.0,10.9641,10.9928,10.9546,10.9833,81900.0
2016-06-08 10:35:00,11.48,11.48,11.47,11.47,13200.0,10.9833,10.9833,10.9737,10.9737,13200.0
2016-06-08 10:40:00,11.47,11.49,11.47,11.49,145800.0,10.9737,10.9928,10.9737,10.9928,145800.0
2016-06-08 10:45:00,11.49,11.49,11.48,11.49,130620.0,10.9928,10.9928,10.9833,10.9928,130620.0
2016-06-08 10:50:00,11.49,11.5,11.47,11.47,24000.0,10.9928,11.0024,10.9737,10.9737,24000.0
2016-06-08 10:55:00,11.48,11.48,11.46,11.46,50220.0,10.9833,10.9833,10.9641,10.9641,50220.0
2016-06-08 11:00:00,11.46,11.46,11.44,11.44,49566.0,10.9641,10.9641,10.945,10.945,49566.0
2016-06-08 11:05:00,11.44,11.44,11.42,11.43,130896.0,10.945,10.945,10.9259,10.9354,130896.0
2016-06-08 11:10:00,11.43,11.44,11.42,11.44,140268.0,10.9354,10.945,10.9259,10.945,140268.0
2016-06-08 11:15:00,11.45,11.45,11.44,11.44,90678.0,10.9546,10.9546,10.945,10.945,90678.0
2016-06-08 11:20:00,11.45,11.45,11.44,11.45,23400.0,10.9546,10.9546,10.945,10.9546,23400.0
2016-06-08 11:25:00,11.44,11.46,11.43,11.45,30690.0,10.945,10.9641,10.9354,10.9546,30690.0
2016-06-08 11:30:00,11.45,11.47,11.45,11.47,93048.0,10.9546,10.9737,10.9546,10.9737,93048.0
2016-06-08 11:35:00,11.47,11.49,11.47,11.49,56190.0,10.9737,10.9928,10.9737,10.9928,56190.0
2016-06-08 11:40:00,11.5,11.5,11.49,11.49,86274.0,11.0024,11.0024,10.9928,10.9928,86274.0
2016-06-08 11:45:00,11.49,11.5,11.48,11.49,30960.0,10.9928,11.0024,10.9833,10.9928,30960.0
2016-06-08 11:50:00,11.49,11.49,11.47,11.48,97860.0,10.9928,10.9928,10.9737,10.9833,97860.0
2016-06-08 11:55:00,11.49,11.49,11.48,11.49,13380.0,10.9928,10.9928,10.9833,10.9928,13380.0
2016-06-08 12:00:00,11.48,11.49,11.48,11.49,21930.0,10.9833,10.9928,10.9833,10.9928,21930.0
2016-06-08 12:05:00,11.5,11.51,11.5,11.51,56820.0,11.0024,11.012,11.0024,11.012,56820.0
2016-06-08 12:10:00,11.51,11.52,11.51,11.51,94596.0,11.012,11.0215,11.012,11.012,94596.0
2016-06-08 12:15:00,11.51,11.51,11.5,11.5,27150.0,11.012,11.012,11.0024,11.0024,27150.0
2016-06-08 12:20:00,11.51,11.51,11.5,11.51,12600.0,11.012,11.012,11.0024,11.012,12600.0
2016-06-08 12:25:00,11.51,11.51,11.51,11.51,15240.0,11.012,11.012,11.012,11.012,15240.0
2016-06-08 12:30:00,11.51,11.52,11.5,11.5,67458.0,11.012,11.0215,11.0024,11.0024,67458.0
2016-06-08 12:35:00,11.5,11.51,11.49,11.49,17400.0,11.0024,11.012,10.9928,10.9928,17400.0
2016-06-08 12:40:00,11.49,11.49,11.48,11.49,13800.0,10.9928,10.9928,10.9833,10.9928,13800.0
2016-06-08 12:45:00,11.49,11.49,11.48,11.48,23250.0,10.9928,10.9928,10.9833,10.9833,23250.0
2016-06-08 12:50:00,11.48,11.5,11.48,11.49,45732.0,10.9833,11.0024,10.9833,10.9928,45732.0
2016-06-08 12:55:00,11.49,11.5,11.49,11.5,20400.0,10.9928,11.0024,10.9928,11.0024,20400.0
2016-06-08 13:00:00,11.5,11.5,11.49,11.5,17400.0,11.0024,11.0024,10.9928,11.0024,17400.0
2016-06-08 13:05:00,11.5,11.51,11.49,11.5,54648.0,11.0024,11.012,10.9928,11.0024,54648.0
2016-06-08 13:10:00,11.5,11.51,11.49,11.5,29700.0,11.0024,11.012,10.9928,11.0024,29700.0
2016-06-08 13:15:00,11.5,11.51,11.5,11.51,16722.0,11.0024,11.012,11.0024,11.012,16722.0
2016-06-08 13:20:00,11.51,11.51,11.48,11.49,139932.0,11.012,11.012,10.9833,10.9928,139932.0
2016-06-08 13:25:00,11.49,11.49,11.47,11.47,21000.0,10.9928,10.9928,10.9737,10.9737,21000.0
2016-06-08 13:30:00,11.47,11.48,11.47,11.48,37650.0,10.9737,10.9833,10.9737,10.9833,37650.0
2016-06-08 13:35:00,11.48,11.49,11.48,11.48,6210.0,10.9833,10.9928,10.9833,10.9833,6210.0
2016-06-08 13:40:00,11.48,11.48,11.48,11.48,10800.0,10.9833,10.9833,10.9833,10.9833,10800.0
2016-06-08 13:45:00,11.48,11.48,11.48,11.48,11700.0,10.9833,10.9833,10.9833,10.9833,11700.0
2016-06-08 13:50:00,11.48,11.49,11.48,11.49,14550.0,10.9833,10.9928,10.9833,10.9928,14550.0
2016-06-08 13:55:00,11.49,11.49,11.49,11.49,7650.0,10.9928,10.9928,10.9928,10.9928,7650.0
2016-06-08 14:00:00,11.49,11.49,11.48,11.49,93840.0,10.9928,10.9928,10.9833,10.9928,93840.0
2016-06-08 14:05:00,11.49,11.49,11.47,11.48,20430.0,10.9928,10.9928,10.9737,10.9833,20430.0
2016-06-08 14:10:00,11.49,11.49,11.48,11.49,35586.0,10.9928,10.9928,10.9833,10.9928,35586.0
2016-06-08 14:15:00,11.49,11.52,11.49,11.51,79158.0,10.9928,11.0215,10.9928,11.012,79158.0
2016-06-08 14:20:00,11.51,11.51,11.5,11.51,20190.0,11.012,11.012,11.0024,11.012,20190.0
2016-06-08 14:25:00,11.52,11.53,11.51,11.53,49704.0,11.0215,11.0311,11.012,11.0311,49704.0
2016-06-08 14:30:00,11.53,11.53,11.52,11.53,70038.0,11.0311,11.0311,11.0215,11.0311,70038.0
2016-06-08 14:35:00,11.53,11.54,11.53,11.53,127284.0,11.0311,11.0407,11.0311,11.0311,127284.0
2016-06-08 14:40:00,11.53,11.54,11.53,11.54,42732.0,11.0311,11.0407,11.0311,11.0407,42732.0
2016-06-08 14:45:00,11.54,11.55,11.53,11.53,150102.0,11.0407,11.0502,11.0311,11.0311,150102.0
2016-06-08 14:50:00,11.54,11.54,11.54,11.54,30108.0,11.0407,11.0407,11.0407,11.0407,30108.0
2016-06-08 14:55:00,11.55,11.55,11.54,11.54,131310.0,11.0502,11.0502,11.0407,11.0407,131310.0
2016-06-08 15:00:00,11.54,11.54,11.52,11.53,111330.0,11.0407,11.0407,11.0215,11.0311,111330.0
2016-06-08 15:05:00,11.53,11.54,11.53,11.54,26760.0,11.0311,11.0407,11.0311,11.0407,26760.0
2016-06-08 15:10:00,11.54,11.55,11.53,11.55,45930.0,11.0407,11.0502,11.0311,11.0502,45930.0
2016-06-08 15:15:00,11.55,11.55,11.53,11.53,158652.0,11.0502,11.0502,11.0311,11.0311,158652.0
2016-06-08 15:20:00,11.53,11.53,11.51,11.52,43446.0,11.0311,11.0311,11.012,11.0215,43446.0
2016-06-08 15:25:00,11.52,11.52,11.51,11.51,12300.0,11.0215,11.0215,11.012,11.012,12300.0
2016-06-08 15:30:00,11.52,11.52,11.51,11.51,10260.0,11.0215,11.0215,11.012,11.012,10260.0
2016-06-08 15:35:00,11.51,11.52,11.51,11.52,15030.0,11.012,11.0215,11.012,11.0215,15030.0
2016-06-08 15:40:00,11.52,11.53,11.51,11.52,56586.0,11.0215,11.0311,11.012,11.0215,56586.0
2016-06-08 15:45:00,11.52,11.53,11.52,11.53,102474.0,11.0215,11.0311,11.0215,11.0311,102474.0
2016-06-08 15:50:00,11.53,11.54,11.52,11.52,115752.0,11.0311,11.0407,11.0215,11.0215,115752.0
2016-06-08 15:55:00,11.52,11.53,11.51,11.53,223236.0,11.0215,11.0311,11.012,11.0311,223236.0
2016-06-09 09:30:00,11.39,11.41,11.36,11.37,500448.0,10.8972,10.9163,10.8685,10.878,500448.0
2016-06-09 09:35:00,11.37,11.4,11.37,11.4,201762.0,10.878,10.9067,10.878,10.9067,201762.0
2016-06-09 09:40:00,11.4,11.42,11.39,11.39,230286.0,10.9067,10.9259,10.8972,10.8972,230286.0
2016-06-09 09:45:00,11.39,11.42,11.37,11.42,326790.0,10.8972,10.9259,10.878,10.9259,326790.0
2016-06-09 09:50:00,11.42,11.43,11.42,11.43,78528.0,10.9259,10.9354,10.9259,10.9354,78528.0
2016-06-09 09:55:00,11.43,11.43,11.41,11.42,195096.0,10.9354,10.9354,10.9163,10.9259,195096.0
2016-06-09 10:00:00,11.42,11.42,11.38,11.38,79110.0,10.9259,10.9259,10.8876,10.8876,79110.0
2016-06-09 10:05:00,11.39,11.39,11.36,11.38,388146.0,10.8972,10.8972,10.8685,10.8876,388146.0
2016-06-09 10:10:00,11.38,11.39,11.37,11.37,112524.0,10.8876,10.8972,10.878,10.878,112524.0
2016-06-09 10:15:00,11.37,11.4,11.37,11.38,130044.0,10.878,10.9067,10.878,10.8876,130044.0
2016-06-09 10:20:00,11.38,11.39,11.37,11.38,130770.0,10.8876,10.8972,10.878,10.8876,130770.0
2016-06-09 10:25:00,11.38,11.39,11.37,11.37,11004.0,10.8876,10.8972,10.878,10.878,11004.0
2016-06-09 10:30:00,11.38,11.38,11.36,11.36,267030.0,10.8876,10.8876,10.8685,10.8685,267030.0
2016-06-09 10:35:00,11.35,11.38,11.35,11.38,162006.0,10.8589,10.8876,10.8589,10.8876,162006.0
2016-06-09 10:40:00,11.38,11.4,11.37,11.4,101922.0,10.8876,10.9067,10.878,10.9067,101922.0
2016-06-09 10:45:00,11.4,11.41,11.4,11.41,95880.0,10.9067,10.9163,10.9067,10.9163,95880.0
2016-06-09 10:50:00,11.41,11.41,11.4,11.41,169344.0,10.9163,10.9163,10.9067,10.9163,169344.0
2016-06-09 10:55:00,11.41,11.41,11.38,11.39,45156.0,10.9163,10.9163,10.8876,10.8972,45156.0
2016-06-09 11:00:00,11.4,11.41,11.39,11.41,39000.0,10.9067,10.9163,10.8972,10.9163,39000.0
2016-06-09 11:05:00,11.42,11.43,11.41,11.42,54234.0,10.9259,10.9354,10.9163,10.9259,54234.0
2016-06-09 11:10:00,11.42,11.42,11.41,11.41,43956.0,10.9259,10.9259,10.9163,10.9163,43956.0
2016-06-09 11:15:00,11.41,11.41,11.39,11.39,74022.0,10.9163,10.9163,10.8972,10.8972,74022.0
2016-06-09 11:20:00,11.39,11.4,11.37,11.38,243510.0,10.8972,10.9067,10.878,10.8876,243510.0
2016-06-09 11:25:00,11.38,11.38,11.37,11.38,42648.0,10.8876,10.8876,10.878,10.8876,42648.0
2016-06-09 11:30:00,11.37,11.38,11.36,11.38,86400.0,10.878,10.8876,10.8685,10.8876,86400.0
2016-06-09 11:35:00,11.38,11.38,11.37,11.37,28638.0,10.8876,10.8876,10.878,10.878,28638.0
2016-06-09 11:40:00,11.38,11.38,11.37,11.37,21000.0,10.8876,10.8876,10.878,10.878,21000.0
2016-06-09 11:45:00,11.37,11.37,11.36,11.36,42210.0,10.878,10.878,10.8685,10.8685,42210.0
2016-06-09 11:50:00,11.36,11.38,11.34,11.37,100722.0,10.8685,10.8876,10.8493,10.878,100722.0
2016-06-09 11:55:00,11.36,11.37,11.35,11.36,108600.0,10.8685,10.878,10.8589,10.8685,108600.0
2016-06-09 12:00:00,11.36,11.37,11.35,11.37,40260.0,10.8685,10.878,10.8589,10.878,40260.0
2016-06-09 12:05:00,11.37,11.37,11.36,11.36,49800.0,10.878,10.878,10.8685,10.8685,49800.0
2016-06-09 12:10:00,11.37,11.37,11.34,11.35,93618.0,10.878,10.878,10.8493,10.8589,93618.0
2016-06-09 12:15:00,11.35,11.35,11.34,11.35,21000.0,10.8589,10.8589,10.8493,10.8589,21000.0
2016-06-09 12:20:00,11.35,11.36,11.35,11.35,53550.0,10.8589,10.8685,10.8589,10.8589,53550.0
2016-06-09 12:25:00,11.35,11.38,11.35,11.38,64206.0,10.8589,10.8876,10.8589,10.8876,64206.0
2016-06-09 12:30:00,11.38,11.39,11.37,11.39,197610.0,10.8876,10.8972,10.878,10.8972,197610.0
2016-06-09 12:35:00,11.39,11.4,11.39,11.39,43146.0,10.8972,10.9067,10.8972,10.8972,43146.0
2016-06-09 12:40:00,11.39,11.4,11.39,11.4,27180.0,10.8972,10.9067,10.8972,10.9067,27180.0
2016-06-09 12:45:00,11.4,11.4,11.39,11.4,88086.0,10.9067,10.9067,10.8972,10.9067,88086.0
2016-06-09 12:50:00,11.4,11.42,11.4,11.42,54600.0,10.9067,10.9259,10.9067,10.9259,54600.0
2016-06-09 12:55:00,11.42,11.43,11.41,11.42,374742.0,10.9259,10.9354,10.9163,10.9259,374742.0
2016-06-09 13:00:00,11.42,11.42,11.41,11.42,63600.0,10.9259,10.9259,10.9163,10.9259,63600.0
2016-06-09 13:05:00,11.41,11.42,11.41,11.41,22470.0,10.9163,10.9259,10.9163,10.9163,22470.0
2016-06-09 13:10:00,11.41,11.42,11.41,11.42,11400.0,10.9163,10.9259,10.9163,10.9259,11400.0
2016-06-09 13:15:00,11.42,11.47,11.42,11.46,262854.0,10.9259,10.9737,10.9259,10.9641,262854.0
2016-06-09 13:20:00,11.46,11.46,11.45,11.46,88998.0,10.9641,10.9641,10.9546,10.9641,88998.0
2016-06-09 13:25:00,11.46,11.46,11.46,11.46,51960.0,10.9641,10.9641,10.9641,10.9641,51960.0
2016-06-09 13:30:00,11.45,11.46,11.45,11.46,72726.0,10.9546,10.9641,10.9546,10.9641,72726.0
2016-06-09 13:35:00,11.46,11.46,11.45,11.45,34800.0,10.9641,10.9641,10.9546,10.9546,34800.0
2016-06-09 13:40:00,11.45,11.45,11.44,11.44,134706.0,10.9546,10.9546,10.945,10.945,134706.0
2016-06-09 13:45:00,11.44,11.44,11.43,11.43,17928.0,10.945,10.945,10.9354,10.9354,17928.0
2016-06-09 13:50:00,11.44,11.44,11.39,11.41,171084.0,10.945,10.945,10.8972,10.9163,171084.0
2016-06-09 13:55:00,11.4,11.42,11.4,11.42,38730.0,10.9067,10.9259,10.9067,10.9259,38730.0
2016-06-09 14:00:00,11.41,11.42,11.41,11.42,39240.0,10.9163,10.9259,10.9163,10.9259,39240.0
2016-06-09 14:05:00,11.41,11.42,11.41,11.41,57234.0,10.9163,10.9259,10.9163,10.9163,57234.0
2016-06-09 14:10:00,11.42,11.45,11.42,11.45,65070.0,10.9259,10.9546,10.9259,10.9546,65070.0
2016-06-09 14:15:00,11.44,11.45,11.43,11.44,40668.0,10.945,10.9546,10.9354,10.945,40668.0
2016-06-09 14:20:00,11.44,11.44,11.43,11.44,46416.0,10.945,10.945,10.9354,10.945,46416.0
2016-06-09 14:25:00,11.45,11.46,11.43,11.43,73500.0,10.9546,10.9641,10.9354,10.9354,73500.0
2016-06-09 14:30:00,11.44,11.45,11.43,11.45,68526.0,10.945,10.9546,10.9354,10.9546,68526.0
2016-06-09 14:35:00,11.45,11.46,11.45,11.46,133800.0,10.9546,10.9641,10.9546,10.9641,133800.0
2016-06-09 14:40:00,11.46,11.48,11.45,11.48,95850.0,10.9641,10.9833,10.9546,10.9833,95850.0
2016-06-09 14:45:00,11.48,11.49,11.46,11.47,105834.0,10.9833,10.9928,10.9641,10.9737,105834.0
2016-06-09 14:50:00,11.46,11.47,11.46,11.46,86580.0,10.9641,10.9737,10.9641,10.9641,86580.0
2016-06-09 14:55:00,11.46,11.47,11.46,11.47,44400.0,10.9641,10.9737,10.9641,10.9737,44400.0
2016-06-09 15:00:00,11.47,11.48,11.47,11.47,145806.0,10.9737,10.9833,10.9737,10.9737,145806.0
2016-06-09 15:05:00,11.48,11.49,11.47,11.48,71664.0,10.9833,10.9928,10.9737,10.9833,71664.0
2016-06-09 15:10:00,11.48,11.48,11.46,11.47,91302.0,10.9833,10.9833,10.9641,10.9737,91302.0
2016-06-09 15:15:00,11.46,11.46,11.45,11.46,29604.0,10.9641,10.9641,10.9546,10.9641,29604.0
2016-06-09 15:20:00,11.46,11.46,11.45,11.46,25620.0,10.9641,10.9641,10.9546,10.9641,25620.0
2016-06-09 15:25:00,11.47,11.48,11.46,11.47,35100.0,10.9737,10.9833,10.9641,10.9737,35100.0
2016-06-09 15:30:00,11.47,11.49,11.47,11.49,116460.0,10.9737,10.9928,10.9737,10.9928,116460.0
2016-06-09 15:35:00,11.49,11.49,11.48,11.49,58920.0,10.9928,10.9928,10.9833,10.9928,58920.0
2016-06-09 15:40:00,11.49,11.51,11.49,11.49,177732.0,10.9928,11.012,10.9928,10.9928,177732.0
2016-06-09 15:45:00,11.49,11.5,11.48,11.49,149214.0,10.9928,11.0024,10.9833,10.9928,149214.0
2016-06-09 15:50:00,11.49,11.5,11.48,11.49,102144.0,10.9928,11.0024,10.9833,10.9928,102144.0
2016-06-09 15:55:00,11.49,11.49,11.47,11.47,221532.0,10.9928,10.9928,10.9737,10.9737,221532.0
2016-06-10 09:30:00,11.21,11.24,11.2,11.23,328860.0,10.7249,10.7536,10.7154,10.7441,328860.0
2016-06-10 09:35:00,11.24,11.24,11.18,11.19,367830.0,10.7536,10.7536,10.6962,10.7058,367830.0
2016-06-10 09:40:00,11.19,11.2,11.16,11.19,405564.0,10.7058,10.7154,10.6771,10.7058,405564.0
2016-06-10 09:45:00,11.18,11.2,11.17,11.19,218760.0,10.6962,10.7154,10.6867,10.7058,218760.0
2016-06-10 09:50:00,11.18,11.2,11.16,11.19,227766.0,10.6962,10.7154,10.6771,10.7058,227766.0
2016-06-10 09:55:00,11.19,11.21,11.19,11.2,473160.0,10.7058,10.7249,10.7058,10.7154,473160.0
2016-06-10 10:00:00,11.2,11.21,11.17,11.17,601338.0,10.7154,10.7249,10.6867,10.6867,601338.0
2016-06-10 10:05:00,11.17,11.18,11.16,11.16,183126.0,10.6867,10.6962,10.6771,10.6771,183126.0
2016-06-10 10:10:00,11.16,11.17,11.16,11.17,162192.0,10.6771,10.6867,10.6771,10.6867,162192.0
2016-06-10 10:15:00,11.17,11.19,11.16,11.19,138582.0,10.6867,10.7058,10.6771,10.7058,138582.0
2016-06-10 10:20:00,11.19,11.23,11.19,11.22,253902.0,10.7058,10.7441,10.7058,10.7345,253902.0
2016-06-10 10:25:00,11.22,11.26,11.22,11.24,319620.0,10.7345,10.7728,10.7345,10.7536,319620.0
2016-06-10 10:30:00,11.24,11.28,11.24,11.27,203040.0,10.7536,10.7919,10.7536,10.7823,203040.0
2016-06-10 10:35:00,11.27,11.27,11.24,11.25,153540.0,10.7823,10.7823,10.7536,10.7632,153540.0
2016-06-10 10:40:00,11.24,11.25,11.23,11.24,101400.0,10.7536,10.7632,10.7441,10.7536,101400.0
2016-06-10 10:45:00,11.24,11.24,11.21,11.22,158400.0,10.7536,10.7536,10.7249,10.7345,158400.0
2016-06-10 10:50:00,11.23,11.23,11.21,11.21,143328.0,10.7441,10.7441,10.7249,10.7249,143328.0
2016-06-10 10:55:00,11.22,11.24,11.22,11.23,94980.0,10.7345,10.7536,10.7345,10.7441,94980.0
2016-06-10 11:00:00,11.24,11.24,11.22,11.24,93234.0,10.7536,10.7536,10.7345,10.7536,93234.0
2016-06-10 11:05:00,11.24,11.27,11.23,11.27,135954.0,10.7536,10.7823,10.7441,10.7823,135954.0
2016-06-10 11:10:00,11.27,11.28,11.26,11.27,77316.0,10.7823,10.7919,10.7728,10.7823,77316.0
2016-06-10 11:15:00,11.27,11.27,11.24,11.26,62202.0,10.7823,10.7823,10.7536,10.7728,62202.0
2016-06-10 11:20:00,11.27,11.27,11.24,11.27,66600.0,10.7823,10.7823,10.7536,10.7823,66600.0
2016-06-10 11:25:00,11.27,11.27,11.23,11.24,99372.0,10.7823,10.7823,10.7441,10.7536,99372.0
2016-06-10 11:30:00,11.24,11.26,11.23,11.23,82746.0,10.7536,10.7728,10.7441,10.7441,82746.0
2016-06-10 11:35:00,11.24,11.24,11.22,11.23,62340.0,10.7536,10.7536,10.7345,10.7441,62340.0
2016-06-10 11:40:00,11.23,11.24,11.22,11.22,107118.0,10.7441,10.7536,10.7345,10.7345,107118.0
2016-06-10 11:45:00,11.22,11.22,11.21,11.22,47280.0,10.7345,10.7345,10.7249,10.7345,47280.0
2016-06-10 11:50:00,11.21,11.23,11.2,11.22,217410.0,10.7249,10.7441,10.7154,10.7345,217410.0
2016-06-10 11:55:00,11.22,11.24,11.22,11.23,45000.0,10.7345,10.7536,10.7345,10.7441,45000.0
2016-06-10 12:00:00,11.23,11.24,11.23,11.23,105684.0,10.7441,10.7536,10.7441,10.7441,105684.0
2016-06-10 12:05:00,11.22,11.22,11.2,11.2,100260.0,10.7345,10.7345,10.7154,10.7154,100260.0
2016-06-10 12:10:00,11.2,11.21,11.19,11.2,85128.0,10.7154,10.7249,10.7058,10.7154,85128.0
2016-06-10 12:15:00,11.2,11.2,11.18,11.19,94332.0,10.7154,10.7154,10.6962,10.7058,94332.0
2016-06-10 12:20:00,11.18,11.18,11.17,11.17,150270.0,10.6962,10.6962,10.6867,10.6867,150270.0
2016-06-10 12:25:00,11.17,11.18,11.17,11.18,57900.0,10.6867,10.6962,10.6867,10.6962,57900.0
2016-06-10 12:30:00,11.17,11.17,11.15,11.16,205470.0,10.6867,10.6867,10.6675,10.6771,205470.0
2016-06-10 12:35:00,11.17,11.18,11.16,11.18,48210.0,10.6867,10.6962,10.6771,10.6962,48210.0
2016-06-10 12:40:00,11.18,11.19,11.17,11.19,154770.0,10.6962,10.7058,10.6867,10.7058,154770.0
2016-06-10 12:45:00,11.19,11.2,11.18,11.18,154800.0,10.7058,10.7154,10.6962,10.6962,154800.0
2016-06-10 12:50:00,11.19,11.2,11.18,11.2,51480.0,10.7058,10.7154,10.6962,10.7154,51480.0
2016-06-10 12:55:00,11.2,11.21,11.2,11.2,131304.0,10.7154,10.7249,10.7154,10.7154,131304.0
2016-06-10 13:00:00,11.2,11.21,11.19,11.21,42000.0,10.7154,10.7249,10.7058,10.7249,42000.0
2016-06-10 13:05:00,11.2,11.2,11.17,11.19,191040.0,10.7154,10.7154,10.6867,10.7058,191040.0
2016-06-10 13:10:00,11.19,11.21,11.18,11.19,252510.0,10.7058,10.7249,10.6962,10.7058,252510.0
2016-06-10 13:15:00,11.2,11.21,11.2,11.2,5400.0,10.7154,10.7249,10.7154,10.7154,5400.0
2016-06-10 13:20:00,11.19,11.22,11.19,11.22,72000.0,10.7058,10.7345,10.7058,10.7345,72000.0
2016-06-10 13:25:00,11.21,11.21,11.2,11.2,75150.0,10.7249,10.7249,10.7154,10.7154,75150.0
2016-06-10 13:30:00,11.2,11.2,11.17,11.18,160452.0,10.7154,10.7154,10.6867,10.6962,160452.0
2016-06-10 13:35:00,11.18,11.19,11.17,11.17,43200.0,10.6962,10.7058,10.6867,10.6867,43200.0
2016-06-10 13:40:00,11.17,11.17,11.16,11.16,20250.0,10.6867,10.6867,10.6771,10.6771,20250.0
2016-06-10 13:45:00,11.16,11.16,11.12,11.13,483912.0,10.6771,10.6771,10.6388,10.6484,483912.0
2016-06-10 13:50:00,11.12,11.12,11.09,11.1,315174.0,10.6388,10.6388,10.6101,10.6197,315174.0
2016-06-10 13:55:00,11.11,11.12,11.1,11.1,150216.0,10.6293,10.6388,10.6197,10.6197,150216.0
2016-06-10 14:00:00,11.1,11.1,11.08,11.09,118140.0,10.6197,10.6197,10.6006,10.6101,118140.0
2016-06-10 14:05:00,11.09,11.1,11.06,11.08,162162.0,10.6101,10.6197,10.5814,10.6006,162162.0
2016-06-10 14:10:00,11.07,11.08,11.06,11.06,230592.0,10.591,10.6006,10.5814,10.5814,230592.0
2016-06-10 14:15:00,11.07,11.07,11.06,11.06,72954.0,10.591,10.591,10.5814,10.5814,72954.0
2016-06-10 14:20:00,11.06,11.09,11.06,11.09,113124.0,10.5814,10.6101,10.5814,10.6101,113124.0
2016-06-10 14:25:00,11.09,11.09,11.08,11.08,96510.0,10.6101,10.6101,10.6006,10.6006,96510.0
2016-06-10 14:30:00,11.08,11.08,11.07,11.07,60684.0,10.6006,10.6006,10.591,10.591,60684.0
2016-06-10 14:35:00,11.07,11.11,11.07,11.11,123456.0,10.591,10.6293,10.591,10.6293,123456.0
2016-06-10 14:40:00,11.11,11.11,11.09,11.1,107070.0,10.6293,10.6293,10.6101,10.6197,107070.0
2016-06-10 14:45:00,11.1,11.1,11.07,11.08,54630.0,10.6197,10.6197,10.591,10.6006,54630.0
2016-06-10 14:50:00,11.07,11.08,11.06,11.08,28500.0,10.591,10.6006,10.5814,10.6006,28500.0
2016-06-10 14:55:00,11.09,11.09,11.08,11.09,54924.0,10.6101,10.6101,10.6006,10.6101,54924.0
2016-06-10 15:00:00,11.09,11.09,11.07,11.07,68370.0,10.6101,10.6101,10.591,10.591,68370.0
2016-06-10 15:05:00,11.07,11.08,11.06,11.07,210540.0,10.591,10.6006,10.5814,10.591,210540.0
2016-06-10 15:10:00,11.07,11.07,11.05,11.05,76572.0,10.591,10.591,10.5719,10.5719,76572.0
2016-06-10 15:15:00,11.05,11.08,11.05,11.08,86700.0,10.5719,10.6006,10.5719,10.6006,86700.0
2016-06-10 15:20:00,11.08,11.09,11.07,11.09,89046.0,10.6006,10.6101,10.591,10.6101,89046.0
2016-06-10 15:25:00,11.09,11.1,11.09,11.1,177900.0,10.6101,10.6197,10.6101,10.6197,177900.0
2016-06-10 15:30:00,11.1,11.13,11.1,11.12,303840.0,10.6197,10.6484,10.6197,10.6388,303840.0
2016-06-10 15:35:00,11.12,11.12,11.1,11.12,140178.0,10.6388,10.6388,10.6197,10.6388,140178.0
2016-06-10 15:40:00,11.12,11.12,11.11,11.11,46320.0,10.6388,10.6388,10.6293,10.6293,46320.0
2016-06-10 15:45:00,11.12,11.19,11.12,11.18,746616.0,10.6388,10.7058,10.6388,10.6962,746616.0
2016-06-10 15:50:00,11.18,11.18,11.15,11.15,470724.0,10.6962,10.6962,10.6675,10.6675,470724.0
2016-06-10 15:55:00,11.16,11.16,11.14,11.15,1368606.0,10.6771,10.6771,10.658,10.6675,1368606.0
2016-06-13 09:30:00,11.05,11.1,11.03,11.1,837900.0,10.5719,10.6197,10.5527,10.6197,837900.0
2016-06-13 09:35:00,11.09,11.09,11.04,11.04,265164.0,10.6101,10.6101,10.5623,10.5623,265164.0
2016-06-13 09:40:00,11.04,11.11,11.04,11.07,415908.0,10.5623,10.6293,10.5623,10.591,415908.0
2016-06-13 09:45:00,11.07,11.12,11.06,11.12,183672.0,10.591,10.6388,10.5814,10.6388,183672.0
2016-06-13 09:50:00,11.13,11.16,11.13,11.15,268134.0,10.6484,10.6771,10.6484,10.6675,268134.0
2016-06-13 09:55:00,11.16,11.16,11.13,11.13,106086.0,10.6771,10.6771,10.6484,10.6484,106086.0
2016-06-13 10:00:00,11.13,11.18,11.12,11.13,325974.0,10.6484,10.6962,10.6388,10.6484,325974.0
2016-06-13 10:05:00,11.12,11.13,11.1,11.1,216846.0,10.6388,10.6484,10.6197,10.6197,216846.0
2016-06-13 10:10:00,11.1,11.12,11.1,11.11,41886.0,10.6197,10.6388,10.6197,10.6293,41886.0
2016-06-13 10:15:00,11.11,11.14,11.11,11.13,92700.0,10.6293,10.658,10.6293,10.6484,92700.0
2016-06-13 10:20:00,11.11,11.15,11.11,11.14,148812.0,10.6293,10.6675,10.6293,10.658,148812.0
2016-06-13 10:25:00,11.14,11.17,11.13,11.17,105642.0,10.658,10.6867,10.6484,10.6867,105642.0
2016-06-13 10:30:00,11.17,11.2,11.17,11.18,184422.0,10.6867,10.7154,10.6867,10.6962,184422.0
2016-06-13 10:35:00,11.18,11.19,11.16,11.16,181686.0,10.6962,10.7058,10.6771,10.6771,181686.0
2016-06-13 10:40:00,11.16,11.17,11.16,11.16,48834.0,10.6771,10.6867,10.6771,10.6771,48834.0
2016-06-13 10:45:00,11.16,11.18,11.15,11.15,151170.0,10.6771,10.6962,10.6675,10.6675,151170.0
2016-06-13 10:50:00,11.15,11.15,11.13,11.14,206454.0,10.6675,10.6675,10.6484,10.658,206454.0
2016-06-13 10:55:00,11.16,11.16,11.13,11.15,82200.0,10.6771,10.6771,10.6484,10.6675,82200.0
2016-06-13 11:00:00,11.14,11.14,11.11,11.12,180042.0,10.658,10.658,10.6293,10.6388,180042.0
2016-06-13 11:05:00,11.13,11.13,11.12,11.12,181200.0,10.6484,10.6484,10.6388,10.6388,181200.0
2016-06-13 11:10:00,11.13,11.15,11.1,11.11,112572.0,10.6484,10.6675,10.6197,10.6293,112572.0
2016-06-13 11:15:00,11.11,11.12,11.1,11.11,96810.0,10.6293,10.6388,10.6197,10.6293,96810.0
2016-06-13 11:20:00,11.11,11.12,11.1,11.11,62160.0,10.6293,10.6388,10.6197,10.6293,62160.0
2016-06-13 11:25:00,11.11,11.13,11.09,11.13,135576.0,10.6293,10.6484,10.6101,10.6484,135576.0
2016-06-13 11:30:00,11.12,11.13,11.07,11.08,174012.0,10.6388,10.6484,10.591,10.6006,174012.0
2016-06-13 11:35:00,11.07,11.09,11.03,11.04,316506.0,10.591,10.6101,10.5527,10.5623,316506.0
2016-06-13 11:40:00,11.04,11.06,11.04,11.05,82122.0,10.5623,10.5814,10.5623,10.5719,82122.0
2016-06-13 11:45:00,11.04,11.05,11.03,11.04,177114.0,10.5623,10.5719,10.5527,10.5623,177114.0
2016-06-13 11:50:00,11.04,11.04,11.01,11.01,128862.0,10.5623,10.5623,10.5336,10.5336,128862.0
2016-06-13 11:55:00,11.02,11.02,10.99,11.0,179838.0,10.5432,10.5432,10.5145,10.524,179838.0
2016-06-13 12:00:00,10.99,11.02,10.99,11.02,124050.0,10.5145,10.5432,10.5145,10.5432,124050.0
2016-06-13 12:05:00,11.02,11.03,11.01,11.02,35700.0,10.5432,10.5527,10.5336,10.5432,35700.0
2016-06-13 12:10:00,11.02,11.03,11.02,11.03,174360.0,10.5432,10.5527,10.5432,10.5527,174360.0
2016-06-13 12:15:00,11.03,11.05,11.03,11.04,136380.0,10.5527,10.5719,10.5527,10.5623,136380.0
2016-06-13 12:20:00,11.04,11.09,11.02,11.04,484686.0,10.5623,10.6101,10.5432,10.5623,484686.0
2016-06-13 12:25:00,11.04,11.06,11.03,11.06,72000.0,10.5623,10.5814,10.5527,10.5814,72000.0
2016-06-13 12:30:00,11.05,11.06,11.03,11.04,65520.0,10.5719,10.5814,10.5527,10.5623,65520.0
2016-06-13 12:35:00,11.04,11.06,11.03,11.04,86400.0,10.5623,10.5814,10.5527,10.5623,86400.0
2016-06-13 12:40:00,11.05,11.08,11.05,11.07,68586.0,10.5719,10.6006,10.5719,10.591,68586.0
2016-06-13 12:45:00,11.08,11.08,11.05,11.06,42300.0,10.6006,10.6006,10.5719,10.5814,42300.0
2016-06-13 12:50:00,11.06,11.07,11.06,11.07,24000.0,10.5814,10.591,10.5814,10.591,24000.0
2016-06-13 12:55:00,11.07,11.1,11.07,11.09,147600.0,10.591,10.6197,10.591,10.6101,147600.0
2016-06-13 13:00:00,11.08,11.09,11.07,11.07,12600.0,10.6006,10.6101,10.591,10.591,12600.0
2016-06-13 13:05:00,11.06,11.07,11.06,11.06,46842.0,10.5814,10.591,10.5814,10.5814,46842.0
2016-06-13 13:10:00,11.06,11.06,11.05,11.06,51144.0,10.5814,10.5814,10.5719,10.5814,51144.0
2016-06-13 13:15:00,11.05,11.05,11.03,11.03,27000.0,10.5719,10.5719,10.5527,10.5527,27000.0
2016-06-13 13:20:00,11.05,11.06,11.05,11.06,14400.0,10.5719,10.5814,10.5719,10.5814,14400.0
2016-06-13 13:25:00,11.06,11.08,11.06,11.07,22200.0,10.5814,10.6006,10.5814,10.591,22200.0
2016-06-13 13:30:00,11.07,11.07,11.05,11.06,134400.0,10.591,10.591,10.5719,10.5814,134400.0
2016-06-13 13:35:00,11.05,11.06,11.02,11.03,282834.0,10.5719,10.5814,10.5432,10.5527,282834.0
2016-06-13 13:40:00,11.02,11.07,11.01,11.06,378984.0,10.5432,10.591,10.5336,10.5814,378984.0
2016-06-13 13:45:00,11.06,11.06,11.04,11.05,34200.0,10.5814,10.5814,10.5623,10.5719,34200.0
2016-06-13 13:50:00,11.05,11.05,10.99,10.99,216942.0,10.5719,10.5719,10.5145,10.5145,216942.0
2016-06-13 13:55:00,10.99,11.0,10.98,10.99,312018.0,10.5145,10.524,10.5049,10.5145,312018.0
2016-06-13 14:00:00,11.0,11.01,10.98,10.99,65838.0,10.524,10.5336,10.5049,10.5145,65838.0
2016-06-13 14:05:00,10.99,11.02,10.99,11.01,75468.0,10.5145,10.5432,10.5145,10.5336,75468.0
2016-06-13 14:10:00,11.01,11.04,11.01,11.03,85446.0,10.5336,10.5623,10.5336,10.5527,85446.0
2016-06-13 14:15:00,11.03,11.03,11.01,11.01,40950.0,10.5527,10.5527,10.5336,10.5336,40950.0
2016-06-13 14:20:00,11.02,11.02,10.99,11.0,88800.0,10.5432,10.5432,10.5145,10.524,88800.0
2016-06-13 14:25:00,10.99,11.01,10.98,11.0,95760.0,10.5145,10.5336,10.5049,10.524,95760.0
2016-06-13 14:30:00,11.0,11.04,10.99,11.04,126168.0,10.524,10.5623,10.5145,10.5623,126168.0
2016-06-13 14:35:00,11.04,11.05,11.03,11.04,35400.0,10.5623,10.5719,10.5527,10.5623,35400.0
2016-06-13 14:40:00,11.04,11.06,11.04,11.06,117300.0,10.5623,10.5814,10.5623,10.5814,117300.0
2016-06-13 14:45:00,11.05,11.05,11.03,11.03,37200.0,10.5719,10.5719,10.5527,10.5527,37200.0
2016-06-13 14:50:00,11.03,11.03,10.99,11.03,110898.0,10.5527,10.5527,10.5145,10.5527,110898.0
2016-06-13 14:55:00,11.02,11.02,10.99,11.0,81900.0,10.5432,10.5432,10.5145,10.524,81900.0
2016-06-13 15:00:00,10.99,11.01,10.99,10.99,44850.0,10.5145,10.5336,10.5145,10.5145,44850.0
2016-06-13 15:05:00,10.99,10.99,10.95,10.95,791646.0,10.5145,10.5145,10.4762,10.4762,791646.0
2016-06-13 15:10:00,10.95,10.97,10.93,10.94,204474.0,10.4762,10.4953,10.4571,10.4666,204474.0
2016-06-13 15:15:00,10.95,10.96,10.94,10.96,69666.0,10.4762,10.4858,10.4666,10.4858,69666.0
2016-06-13 15:20:00,10.96,10.98,10.96,10.96,102036.0,10.4858,10.5049,10.4858,10.4858,102036.0
2016-06-13 15:25:00,10.96,10.97,10.94,10.96,150450.0,10.4858,10.4953,10.4666,10.4858,150450.0
2016-06-13 15:30:00,10.96,10.97,10.96,10.96,31236.0,10.4858,10.4953,10.4858,10.4858,31236.0
2016-06-13 15:35:00,10.96,10.96,10.92,10.94,257460.0,10.4858,10.4858,10.4475,10.4666,257460.0
2016-06-13 15:40:00,10.92,10.93,10.9,10.91,463668.0,10.4475,10.4571,10.4284,10.4379,463668.0
2016-06-13 15:45:00,10.9,10.92,10.9,10.91,245682.0,10.4284,10.4475,10.4284,10.4379,245682.0
2016-06-13 15:50:00,10.91,10.91,10.88,10.9,467256.0,10.4379,10.4379,10.4092,10.4284,467256.0
2016-06-13 15:55:00,10.9,10.91,10.88,10.89,964932.0,10.4284,10.4379,10.4092,10.4188,964932.0
2016-06-14 09:30:00,10.83,10.86,10.81,10.86,397860.0,10.3614,10.3901,10.3423,10.3901,397860.0
2016-06-14 09:35:00,10.85,10.9,10.85,10.89,544284.0,10.3805,10.4284,10.3805,10.4188,544284.0
2016-06-14 09:40:00,10.89,10.94,10.89,10.92,448104.0,10.4188,10.4666,10.4188,10.4475,448104.0
2016-06-14 09:45:00,10.92,10.92,10.87,10.88,450840.0,10.4475,10.4475,10.3997,10.4092,450840.0
2016-06-14 09:50:00,10.88,10.89,10.84,10.86,413892.0,10.4092,10.4188,10.371,10.3901,413892.0
2016-06-14 09:55:00,10.86,10.89,10.86,10.89,482376.0,10.3901,10.4188,10.3901,10.4188,482376.0
2016-06-14 10:00:00,10.89,10.92,10.87,10.89,406536.0,10.4188,10.4475,10.3997,10.4188,406536.0
2016-06-14 10:05:00,10.89,10.89,10.84,10.84,543918.0,10.4188,10.4188,10.371,10.371,543918.0
2016-06-14 10:10:00,10.85,10.87,10.82,10.83,281496.0,10.3805,10.3997,10.3518,10.3614,281496.0
2016-06-14 10:15:00,10.82,10.83,10.78,10.78,1031352.0,10.3518,10.3614,10.3136,10.3136,1031352.0
2016-06-14 10:20:00,10.78,10.8,10.76,10.76,422664.0,10.3136,10.3327,10.2944,10.2944,422664.0
2016-06-14 10:25:00,10.77,10.78,10.75,10.78,352602.0,10.304,10.3136,10.2849,10.3136,352602.0
2016-06-14 10:30:00,10.78,10.81,10.78,10.79,216576.0,10.3136,10.3423,10.3136,10.3231,216576.0
2016-06-14 10:35:00,10.79,10.8,10.74,10.78,1083876.0,10.3231,10.3327,10.2753,10.3136,1083876.0
2016-06-14 10:40:00,10.78,10.81,10.77,10.78,211692.0,10.3136,10.3423,10.304,10.3136,211692.0
2016-06-14 10:45:00,10.78,10.78,10.72,10.74,365994.0,10.3136,10.3136,10.2561,10.2753,365994.0
2016-06-14 10:50:00,10.75,10.75,10.7,10.71,869592.0,10.2849,10.2849,10.237,10.2466,869592.0
2016-06-14 10:55:00,10.71,10.71,10.67,10.69,344298.0,10.2466,10.2466,10.2083,10.2274,344298.0
2016-06-14 11:00:00,10.7,10.7,10.66,10.69,484890.0,10.237,10.237,10.1987,10.2274,484890.0
2016-06-14 11:05:00,10.69,10.72,10.69,10.72,121368.0,10.2274,10.2561,10.2274,10.2561,121368.0
2016-06-14 11:10:00,10.72,10.72,10.68,10.68,183672.0,10.2561,10.2561,10.2179,10.2179,183672.0
2016-06-14 11:15:00,10.69,10.69,10.65,10.68,131766.0,10.2274,10.2274,10.1892,10.2179,131766.0
2016-06-14 11:20:00,10.69,10.72,10.68,10.72,94590.0,10.2274,10.2561,10.2179,10.2561,94590.0
2016-06-14 11:25:00,10.71,10.71,10.66,10.68,200280.0,10.2466,10.2466,10.1987,10.2179,200280.0
2016-06-14 11:30:00,10.68,10.71,10.66,10.71,239550.0,10.2179,10.2466,10.1987,10.2466,239550.0
2016-06-14 11:35:00,10.71,10.74,10.71,10.74,240918.0,10.2466,10.2753,10.2466,10.2753,240918.0
2016-06-14 11:40:00,10.74,10.75,10.73,10.73,173730.0,10.2753,10.2849,10.2657,10.2657,173730.0
2016-06-14 11:45:00,10.73,10.74,10.71,10.72,151542.0,10.2657,10.2753,10.2466,10.2561,151542.0
2016-06-14 11:50:00,10.71,10.73,10.71,10.73,94710.0,10.2466,10.2657,10.2466,10.2657,94710.0
2016-06-14 11:55:00,10.73,10.73,10.69,10.7,65856.0,10.2657,10.2657,10.2274,10.237,65856.0
2016-06-14 12:00:00,10.7,10.72,10.69,10.71,129684.0,10.237,10.2561,10.2274,10.2466,129684.0
2016-06-14 12:05:00,10.71,10.71,10.69,10.7,251400.0,10.2466,10.2466,10.2274,10.237,251400.0
2016-06-14 12:10:00,10.71,10.74,10.71,10.74,198720.0,10.2466,10.2753,10.2466,10.2753,198720.0
2016-06-14 12:15:00,10.74,10.76,10.74,10.74,78000.0,10.2753,10.2944,10.2753,10.2753,78000.0
2016-06-14 12:20:00,10.74,10.78,10.74,10.78,159906.0,10.2753,10.3136,10.2753,10.3136,159906.0
2016-06-14 12:25:00,10.78,10.83,10.78,10.81,549258.0,10.3136,10.3614,10.3136,10.3423,549258.0
2016-06-14 12:30:00,10.82,10.82,10.79,10.79,87072.0,10.3518,10.3518,10.3231,10.3231,87072.0
2016-06-14 12:35:00,10.79,10.8,10.78,10.78,123816.0,10.3231,10.3327,10.3136,10.3136,123816.0
2016-06-14 12:40:00,10.78,10.78,10.76,10.77,194610.0,10.3136,10.3136,10.2944,10.304,194610.0
2016-06-14 12:45:00,10.77,10.78,10.75,10.78,136950.0,10.304,10.3136,10.2849,10.3136,136950.0
2016-06-14 12:50:00,10.78,10.78,10.77,10.77,15600.0,10.3136,10.3136,10.304,10.304,15600.0
2016-06-14 12:55:00,10.78,10.78,10.75,10.76,107634.0,10.3136,10.3136,10.2849,10.2944,107634.0
2016-06-14 13:00:00,10.76,10.78,10.75,10.77,44760.0,10.2944,10.3136,10.2849,10.304,44760.0
2016-06-14 13:05:00,10.77,10.78,10.74,10.74,87300.0,10.304,10.3136,10.2753,10.2753,87300.0
2016-06-14 13:10:00,10.75,10.75,10.72,10.73,142962.0,10.2849,10.2849,10.2561,10.2657,142962.0
2016-06-14 13:15:00,10.72,10.74,10.72,10.74,138780.0,10.2561,10.2753,10.2561,10.2753,138780.0
2016-06-14 13:20:00,10.74,10.74,10.74,10.74,43800.0,10.2753,10.2753,10.2753,10.2753,43800.0
2016-06-14 13:25:00,10.74,10.74,10.72,10.72,69336.0,10.2753,10.2753,10.2561,10.2561,69336.0
2016-06-14 13:30:00,10.72,10.76,10.72,10.76,110184.0,10.2561,10.2944,10.2561,10.2944,110184.0
2016-06-14 13:35:00,10.76,10.76,10.74,10.75,107400.0,10.2944,10.2944,10.2753,10.2849,107400.0
2016-06-14 13:40:00,10.75,10.75,10.73,10.73,94200.0,10.2849,10.2849,10.2657,10.2657,94200.0
2016-06-14 13:45:00,10.73,10.75,10.72,10.72,88200.0,10.2657,10.2849,10.2561,10.2561,88200.0
2016-06-14 13:50:00,10.72,10.73,10.7,10.71,100980.0,10.2561,10.2657,10.237,10.2466,100980.0
2016-06-14 13:55:00,10.7,10.71,10.7,10.7,24600.0,10.237,10.2466,10.237,10.237,24600.0
2016-06-14 14:00:00,10.7,10.71,10.7,10.7,166332.0,10.237,10.2466,10.237,10.237,166332.0
2016-06-14 14:05:00,10.7,10.72,10.7,10.71,24456.0,10.237,10.2561,10.237,10.2466,24456.0
2016-06-14 14:10:00,10.7,10.74,10.69,10.74,178110.0,10.237,10.2753,10.2274,10.2753,178110.0
2016-06-14 14:15:00,10.73,10.76,10.73,10.76,79542.0,10.2657,10.2944,10.2657,10.2944,79542.0
2016-06-14 14:20:00,10.76,10.76,10.74,10.76,111450.0,10.2944,10.2944,10.2753,10.2944,111450.0
2016-06-14 14:25:00,10.75,10.78,10.75,10.78,141804.0,10.2849,10.3136,10.2849,10.3136,141804.0
2016-06-14 14:30:00,10.78,10.78,10.74,10.74,89544.0,10.3136,10.3136,10.2753,10.2753,89544.0
2016-06-14 14:35:00,10.74,10.74,10.71,10.73,164280.0,10.2753,10.2753,10.2466,10.2657,164280.0
2016-06-14 14:40:00,10.74,10.75,10.73,10.74,112650.0,10.2753,10.2849,10.2657,10.2753,112650.0
2016-06-14 14:45:00,10.75,10.75,10.71,10.72,67686.0,10.2849,10.2849,10.2466,10.2561,67686.0
2016-06-14 14:50:00,10.72,10.72,10.7,10.7,34656.0,10.2561,10.2561,10.237,10.237,34656.0
2016-06-14 14:55:00,10.69,10.69,10.67,10.68,226470.0,10.2274,10.2274,10.2083,10.2179,226470.0
2016-06-14 15:00:00,10.68,10.72,10.65,10.72,413646.0,10.2179,10.2561,10.1892,10.2561,413646.0
2016-06-14 15:05:00,10.71,10.76,10.71,10.74,281130.0,10.2466,10.2944,10.2466,10.2753,281130.0
2016-06-14 15:10:00,10.74,10.77,10.74,10.77,51810.0,10.2753,10.304,10.2753,10.304,51810.0
2016-06-14 15:15:00,10.76,10.8,10.76,10.78,484368.0,10.2944,10.3327,10.2944,10.3136,484368.0
2016-06-14 15:20:00,10.78,10.81,10.77,10.77,402852.0,10.3136,10.3423,10.304,10.304,402852.0
2016-06-14 15:25:00,10.77,10.82,10.76,10.82,716316.0,10.304,10.3518,10.2944,10.3518,716316.0
2016-06-14 15:30:00,10.82,10.84,10.8,10.84,235446.0,10.3518,10.371,10.3327,10.371,235446.0
2016-06-14 15:35:00,10.83,10.83,10.79,10.81,297546.0,10.3614,10.3614,10.3231,10.3423,297546.0
2016-06-14 15:40:00,10.81,10.85,10.8,10.83,302352.0,10.3423,10.3805,10.3327,10.3614,302352.0
2016-06-14 15:45:00,10.82,10.82,10.79,10.8,430368.0,10.3518,10.3518,10.3231,10.3327,430368.0
2016-06-14 15:50:00,10.8,10.82,10.78,10.82,242952.0,10.3327,10.3518,10.3136,10.3518,242952.0
2016-06-14 15:55:00,10.82,10.85,10.81,10.83,907458.0,10.3518,10.3805,10.3423,10.3614,907458.0
2016-06-15 09:30:00,10.9,10.91,10.88,10.88,411522.0,10.4284,10.4379,10.4092,10.4092,411522.0
2016-06-15 09:35:00,10.88,10.92,10.88,10.92,424356.0,10.4092,10.4475,10.4092,10.4475,424356.0
2016-06-15 09:40:00,10.92,10.94,10.91,10.92,285630.0,10.4475,10.4666,10.4379,10.4475,285630.0
2016-06-15 09:45:00,10.92,10.94,10.91,10.93,246630.0,10.4475,10.4666,10.4379,10.4571,246630.0
2016-06-15 09:50:00,10.94,10.94,10.91,10.92,505800.0,10.4666,10.4666,10.4379,10.4475,505800.0
2016-06-15 09:55:00,10.92,10.92,10.91,10.92,107568.0,10.4475,10.4475,10.4379,10.4475,107568.0
2016-06-15 10:00:00,10.93,10.95,10.93,10.95,257478.0,10.4571,10.4762,10.4571,10.4762,257478.0
2016-06-15 10:05:00,10.95,10.97,10.94,10.96,258186.0,10.4762,10.4953,10.4666,10.4858,258186.0
2016-06-15 10:10:00,10.96,10.97,10.95,10.97,158070.0,10.4858,10.4953,10.4762,10.4953,158070.0
2016-06-15 10:15:00,10.97,10.97,10.94,10.96,231714.0,10.4953,10.4953,10.4666,10.4858,231714.0
2016-06-15 10:20:00,10.96,10.96,10.93,10.93,174900.0,10.4858,10.4858,10.4571,10.4571,174900.0
2016-06-15 10:25:00,10.93,10.93,10.92,10.92,142392.0,10.4571,10.4571,10.4475,10.4475,142392.0
2016-06-15 10:30:00,10.92,10.96,10.92,10.96,219492.0,10.4475,10.4858,10.4475,10.4858,219492.0
2016-06-15 10:35:00,10.96,10.96,10.95,10.96,101832.0,10.4858,10.4858,10.4762,10.4858,101832.0
2016-06-15 10:40:00,10.96,10.96,10.94,10.95,83040.0,10.4858,10.4858,10.4666,10.4762,83040.0
2016-06-15 10:45:00,10.95,10.96,10.94,10.95,40560.0,10.4762,10.4858,10.4666,10.4762,40560.0
2016-06-15 10:50:00,10.96,10.97,10.94,10.94,164532.0,10.4858,10.4953,10.4666,10.4666,164532.0
2016-06-15 10:55:00,10.95,10.95,10.93,10.93,19152.0,10.4762,10.4762,10.4571,10.4571,19152.0
2016-06-15 11:00:00,10.93,10.96,10.93,10.95,46800.0,10.4571,10.4858,10.4571,10.4762,46800.0
2016-06-15 11:05:00,10.96,10.96,10.96,10.96,7800.0,10.4858,10.4858,10.4858,10.4858,7800.0
2016-06-15 11:10:00,10.96,10.97,10.96,10.96,56754.0,10.4858,10.4953,10.4858,10.4858,56754.0
2016-06-15 11:15:00,10.96,10.96,10.94,10.95,34200.0,10.4858,10.4858,10.4666,10.4762,34200.0
2016-06-15 11:20:00,10.94,10.95,10.94,10.94,59532.0,10.4666,10.4762,10.4666,10.4666,59532.0
2016-06-15 11:25:00,10.95,10.95,10.9,10.9,172554.0,10.4762,10.4762,10.4284,10.4284,172554.0
2016-06-15 11:30:00,10.89,10.9,10.88,10.89,134172.0,10.4188,10.4284,10.4092,10.4188,134172.0
2016-06-15 11:35:00,10.89,10.91,10.89,10.9,47880.0,10.4188,10.4379,10.4188,10.4284,47880.0
2016-06-15 11:40:00,10.91,10.92,10.9,10.91,602592.0,10.4379,10.4475,10.4284,10.4379,602592.0
2016-06-15 11:45:00,10.91,10.91,10.89,10.91,64980.0,10.4379,10.4379,10.4188,10.4379,64980.0
2016-06-15 11:50:00,10.91,10.93,10.91,10.92,95814.0,10.4379,10.4571,10.4379,10.4475,95814.0
2016-06-15 11:55:00,10.92,10.94,10.92,10.93,97380.0,10.4475,10.4666,10.4475,10.4571,97380.0
2016-06-15 12:00:00,10.93,10.94,10.93,10.93,50400.0,10.4571,10.4666,10.4571,10.4571,50400.0
2016-06-15 12:05:00,10.93,10.93,10.92,10.92,110700.0,10.4571,10.4571,10.4475,10.4475,110700.0
2016-06-15 12:10:00,10.91,10.91,10.91,10.91,46548.0,10.4379,10.4379,10.4379,10.4379,46548.0
2016-06-15 12:15:00,10.92,10.92,10.91,10.92,103818.0,10.4475,10.4475,10.4379,10.4475,103818.0
2016-06-15 12:20:00,10.92,10.93,10.92,10.92,67272.0,10.4475,10.4571,10.4475,10.4475,67272.0
2016-06-15 12:25:00,10.92,10.93,10.91,10.91,38046.0,10.4475,10.4571,10.4379,10.4379,38046.0
2016-06-15 12:30:00,10.91,10.93,10.91,10.92,61800.0,10.4379,10.4571,10.4379,10.4475,61800.0
2016-06-15 12:35:00,10.92,10.92,10.91,10.92,14880.0,10.4475,10.4475,10.4379,10.4475,14880.0
2016-06-15 12:40:00,10.92,10.92,10.92,10.92,27600.0,10.4475,10.4475,10.4475,10.4475,27600.0
2016-06-15 12:45:00,10.91,10.92,10.91,10.91,40728.0,10.4379,10.4475,10.4379,10.4379,40728.0
2016-06-15 12:50:00,10.91,10.91,10.9,10.9,53694.0,10.4379,10.4379,10.4284,10.4284,53694.0
2016-06-15 12:55:00,10.9,10.91,10.89,10.89,125250.0,10.4284,10.4379,10.4188,10.4188,125250.0
2016-06-15 13:00:00,10.89,10.9,10.89,10.9,23844.0,10.4188,10.4284,10.4188,10.4284,23844.0
2016-06-15 13:05:00,10.89,10.9,10.89,10.89,93000.0,10.4188,10.4284,10.4188,10.4188,93000.0
2016-06-15 13:10:00,10.89,10.9,10.89,10.9,84276.0,10.4188,10.4284,10.4188,10.4284,84276.0
2016-06-15 13:15:00,10.9,10.9,10.89,10.9,82398.0,10.4284,10.4284,10.4188,10.4284,82398.0
2016-06-15 13:20:00,10.9,10.9,10.9,10.9,51810.0,10.4284,10.4284,10.4284,10.4284,51810.0
2016-06-15 13:25:00,10.91,10.92,10.9,10.92,24600.0,10.4379,10.4475,10.4284,10.4475,24600.0
2016-06-15 13:30:00,10.92,10.93,10.92,10.93,43644.0,10.4475,10.4571,10.4475,10.4571,43644.0
2016-06-15 13:35:00,10.92,10.93,10.92,10.93,22290.0,10.4475,10.4571,10.4475,10.4571,22290.0
2016-06-15 13:40:00,10.93,10.95,10.92,10.95,113400.0,10.4571,10.4762,10.4475,10.4762,113400.0
2016-06-15 13:45:00,10.95,10.95,10.94,10.94,28200.0,10.4762,10.4762,10.4666,10.4666,28200.0
2016-06-15 13:50:00,10.95,10.96,10.94,10.95,85290.0,10.4762,10.4858,10.4666,10.4762,85290.0
2016-06-15 13:55:00,10.95,10.96,10.93,10.94,569796.0,10.4762,10.4858,10.4571,10.4666,569796.0
2016-06-15 14:00:00,10.95,11.01,10.93,10.97,1143582.0,10.4762,10.5336,10.4571,10.4953,1143582.0
2016-06-15 14:05:00,10.98,11.01,10.92,10.92,836496.0,10.5049,10.5336,10.4475,10.4475,836496.0
2016-06-15 14:10:00,10.92,10.95,10.9,10.92,324996.0,10.4475,10.4762,10.4284,10.4475,324996.0
2016-06-15 14:15:00,10.91,10.96,10.91,10.93,301536.0,10.4379,10.4858,10.4379,10.4571,301536.0
2016-06-15 14:20:00,10.94,10.94,10.9,10.93,285930.0,10.4666,10.4666,10.4284,10.4571,285930.0
2016-06-15 14:25:00,10.93,10.94,10.89,10.9,222768.0,10.4571,10.4666,10.4188,10.4284,222768.0
2016-06-15 14:30:00,10.89,10.93,10.86,10.92,814968.0,10.4188,10.4571,10.3901,10.4475,814968.0
2016-06-15 14:35:00,10.92,10.93,10.9,10.91,174930.0,10.4475,10.4571,10.4284,10.4379,174930.0
2016-06-15 14:40:00,10.91,10.94,10.9,10.94,172026.0,10.4379,10.4666,10.4284,10.4666,172026.0
2016-06-15 14:45:00,10.92,10.97,10.91,10.95,494526.0,10.4475,10.4953,10.4379,10.4762,494526.0
2016-06-15 14:50:00,10.94,10.95,10.91,10.92,397212.0,10.4666,10.4762,10.4379,10.4475,397212.0
2016-06-15 14:55:00,10.92,10.95,10.92,10.95,174600.0,10.4475,10.4762,10.4475,10.4762,174600.0
2016-06-15 15:00:00,10.94,10.95,10.93,10.94,229278.0,10.4666,10.4762,10.4571,10.4666,229278.0
2016-06-15 15:05:00,10.94,10.96,10.94,10.95,114264.0,10.4666,10.4858,10.4666,10.4762,114264.0
2016-06-15 15:10:00,10.94,10.96,10.93,10.95,339810.0,10.4666,10.4858,10.4571,10.4762,339810.0
2016-06-15 15:15:00,10.95,10.95,10.92,10.94,237516.0,10.4762,10.4762,10.4475,10.4666,237516.0
2016-06-15 15:20:00,10.94,10.96,10.94,10.95,242730.0,10.4666,10.4858,10.4666,10.4762,242730.0
2016-06-15 15:25:00,10.95,10.96,10.94,10.95,193362.0,10.4762,10.4858,10.4666,10.4762,193362.0
2016-06-15 15:30:00,10.95,10.96,10.92,10.92,260100.0,10.4762,10.4858,10.4475,10.4475,260100.0
2016-06-15 15:35:00,10.92,10.93,10.85,10.86,603222.0,10.4475,10.4571,10.3805,10.3901,603222.0
2016-06-15 15:40:00,10.86,10.87,10.81,10.81,509508.0,10.3901,10.3997,10.3423,10.3423,509508.0
2016-06-15 15:45:00,10.81,10.81,10.78,10.8,429756.0,10.3423,10.3423,10.3136,10.3327,429756.0
2016-06-15 15:50:00,10.8,10.8,10.75,10.76,532866.0,10.3327,10.3327,10.2849,10.2944,532866.0
2016-06-15 15:55:00,10.76,10.8,10.75,10.78,986268.0,10.2944,10.3327,10.2849,10.3136,986268.0
2016-06-16 09:30:00,10.61,10.64,10.6,10.6,429378.0,10.1509,10.1796,10.1413,10.1413,429378.0
2016-06-16 09:35:00,10.61,10.61,10.56,10.57,363156.0,10.1509,10.1509,10.1031,10.1126,363156.0
2016-06-16 09:40:00,10.56,10.57,10.55,10.56,442848.0,10.1031,10.1126,10.0935,10.1031,442848.0
2016-06-16 09:45:00,10.55,10.55,10.53,10.55,370710.0,10.0935,10.0935,10.0744,10.0935,370710.0
2016-06-16 09:50:00,10.54,10.54,10.53,10.53,180858.0,10.0839,10.0839,10.0744,10.0744,180858.0
2016-06-16 09:55:00,10.53,10.53,10.49,10.49,357816.0,10.0744,10.0744,10.0361,10.0361,357816.0
2016-06-16 10:00:00,10.49,10.5,10.46,10.48,380400.0,10.0361,10.0457,10.0074,10.0265,380400.0
2016-06-16 10:05:00,10.48,10.5,10.46,10.5,245016.0,10.0265,10.0457,10.0074,10.0457,245016.0
2016-06-16 10:10:00,10.5,10.53,10.49,10.53,317784.0,10.0457,10.0744,10.0361,10.0744,317784.0
2016-06-16 10:15:00,10.53,10.53,10.51,10.51,128640.0,10.0744,10.0744,10.0552,10.0552,128640.0
2016-06-16 10:20:00,10.51,10.52,10.47,10.48,208224.0,10.0552,10.0648,10.017,10.0265,208224.0
2016-06-16 10:25:00,10.48,10.51,10.47,10.51,178368.0,10.0265,10.0552,10.017,10.0552,178368.0
2016-06-16 10:30:00,10.51,10.51,10.46,10.47,233568.0,10.0552,10.0552,10.0074,10.017,233568.0
2016-06-16 10:35:00,10.47,10.5,10.44,10.45,1359876.0,10.017,10.0457,9.9883,9.9978,1359876.0
2016-06-16 10:40:00,10.45,10.49,10.45,10.48,183324.0,9.9978,10.0361,9.9978,10.0265,183324.0
2016-06-16 10:45:00,10.49,10.51,10.49,10.5,107700.0,10.0361,10.0552,10.0361,10.0457,107700.0
2016-06-16 10:50:00,10.5,10.5,10.47,10.5,80946.0,10.0457,10.0457,10.017,10.0457,80946.0
2016-06-16 10:55:00,10.5,10.52,10.5,10.52,181908.0,10.0457,10.0648,10.0457,10.0648,181908.0
2016-06-16 11:00:00,10.52,10.55,10.52,10.55,182592.0,10.0648,10.0935,10.0648,10.0935,182592.0
2016-06-16 11:05:00,10.55,10.56,10.54,10.55,211398.0,10.0935,10.1031,10.0839,10.0935,211398.0
2016-06-16 11:10:00,10.55,10.57,10.55,10.57,178164.0,10.0935,10.1126,10.0935,10.1126,178164.0
2016-06-16 11:15:00,10.57,10.57,10.53,10.54,152112.0,10.1126,10.1126,10.0744,10.0839,152112.0
2016-06-16 11:20:00,10.54,10.57,10.54,10.57,195612.0,10.0839,10.1126,10.0839,10.1126,195612.0
2016-06-16 11:25:00,10.57,10.64,10.57,10.63,506124.0,10.1126,10.1796,10.1126,10.17,506124.0
2016-06-16 11:30:00,10.63,10.65,10.61,10.62,428610.0,10.17,10.1892,10.1509,10.1605,428610.0
2016-06-16 11:35:00,10.62,10.62,10.6,10.62,109500.0,10.1605,10.1605,10.1413,10.1605,109500.0
2016-06-16 11:40:00,10.62,10.62,10.59,10.59,111474.0,10.1605,10.1605,10.1318,10.1318,111474.0
2016-06-16 11:45:00,10.59,10.59,10.57,10.58,207900.0,10.1318,10.1318,10.1126,10.1222,207900.0
2016-06-16 11:50:00,10.58,10.58,10.56,10.58,127620.0,10.1222,10.1222,10.1031,10.1222,127620.0
2016-06-16 11:55:00,10.58,10.58,10.54,10.55,229704.0,10.1222,10.1222,10.0839,10.0935,229704.0
2016-06-16 12:00:00,10.55,10.57,10.53,10.57,95028.0,10.0935,10.1126,10.0744,10.1126,95028.0
2016-06-16 12:05:00,10.56,10.57,10.56,10.57,34200.0,10.1031,10.1126,10.1031,10.1126,34200.0
2016-06-16 12:10:00,10.58,10.58,10.56,10.58,108396.0,10.1222,10.1222,10.1031,10.1222,108396.0
2016-06-16 12:15:00,10.58,10.63,10.58,10.63,220596.0,10.1222,10.17,10.1222,10.17,220596.0
2016-06-16 12:20:00,10.63,10.69,10.62,10.69,546192.0,10.17,10.2274,10.1605,10.2274,546192.0
2016-06-16 12:25:00,10.69,10.71,10.67,10.69,320454.0,10.2274,10.2466,10.2083,10.2274,320454.0
2016-06-16 12:30:00,10.69,10.69,10.66,10.67,125898.0,10.2274,10.2274,10.1987,10.2083,125898.0
2016-06-16 12:35:00,10.67,10.72,10.67,10.72,226380.0,10.2083,10.2561,10.2083,10.2561,226380.0
2016-06-16 12:40:00,10.72,10.77,10.7,10.77,323442.0,10.2561,10.304,10.237,10.304,323442.0
2016-06-16 12:45:00,10.77,10.77,10.73,10.73,103080.0,10.304,10.304,10.2657,10.2657,103080.0
2016-06-16 12:50:00,10.73,10.73,10.7,10.71,163860.0,10.2657,10.2657,10.237,10.2466,163860.0
2016-06-16 12:55:00,10.72,10.72,10.71,10.72,92022.0,10.2561,10.2561,10.2466,10.2561,92022.0
2016-06-16 13:00:00,10.72,10.77,10.72,10.75,382590.0,10.2561,10.304,10.2561,10.2849,382590.0
2016-06-16 13:05:00,10.75,10.75,10.71,10.75,363126.0,10.2849,10.2849,10.2466,10.2849,363126.0
2016-06-16 13:10:00,10.75,10.77,10.73,10.73,430902.0,10.2849,10.304,10.2657,10.2657,430902.0
2016-06-16 13:15:00,10.73,10.75,10.71,10.74,97794.0,10.2657,10.2849,10.2466,10.2753,97794.0
2016-06-16 13:20:00,10.74,10.75,10.71,10.73,134424.0,10.2753,10.2849,10.2466,10.2657,134424.0
2016-06-16 13:25:00,10.73,10.76,10.72,10.72,151176.0,10.2657,10.2944,10.2561,10.2561,151176.0
2016-06-16 13:30:00,10.72,10.74,10.69,10.69,118704.0,10.2561,10.2753,10.2274,10.2274,118704.0
2016-06-16 13:35:00,10.7,10.73,10.69,10.73,54924.0,10.237,10.2657,10.2274,10.2657,54924.0
2016-06-16 13:40:00,10.74,10.74,10.71,10.71,84144.0,10.2753,10.2753,10.2466,10.2466,84144.0
2016-06-16 13:45:00,10.71,10.72,10.67,10.69,116100.0,10.2466,10.2561,10.2083,10.2274,116100.0
2016-06-16 13:50:00,10.69,10.69,10.67,10.69,116400.0,10.2274,10.2274,10.2083,10.2274,116400.0
2016-06-16 13:55:00,10.7,10.7,10.67,10.67,64224.0,10.237,10.237,10.2083,10.2083,64224.0
2016-06-16 14:00:00,10.67,10.73,10.67,10.72,170976.0,10.2083,10.2657,10.2083,10.2561,170976.0
2016-06-16 14:05:00,10.73,10.73,10.71,10.73,69174.0,10.2657,10.2657,10.2466,10.2657,69174.0
2016-06-16 14:10:00,10.72,10.78,10.72,10.77,712242.0,10.2561,10.3136,10.2561,10.304,712242.0
2016-06-16 14:15:00,10.78,10.82,10.77,10.81,306864.0,10.3136,10.3518,10.304,10.3423,306864.0
2016-06-16 14:20:00,10.81,10.81,10.78,10.79,135576.0,10.3423,10.3423,10.3136,10.3231,135576.0
2016-06-16 14:25:00,10.79,10.8,10.74,10.76,93450.0,10.3231,10.3327,10.2753,10.2944,93450.0
2016-06-16 14:30:00,10.76,10.78,10.76,10.76,102630.0,10.2944,10.3136,10.2944,10.2944,102630.0
2016-06-16 14:35:00,10.77,10.79,10.76,10.77,98466.0,10.304,10.3231,10.2944,10.304,98466.0
2016-06-16 14:40:00,10.77,10.79,10.76,10.78,38850.0,10.304,10.3231,10.2944,10.3136,38850.0
2016-06-16 14:45:00,10.79,10.8,10.77,10.8,57474.0,10.3231,10.3327,10.304,10.3327,57474.0
2016-06-16 14:50:00,10.8,10.84,10.78,10.84,242166.0,10.3327,10.371,10.3136,10.371,242166.0
2016-06-16 14:55:00,10.84,10.84,10.8,10.8,226116.0,10.371,10.371,10.3327,10.3327,226116.0
2016-06-16 15:00:00,10.8,10.82,10.8,10.81,57600.0,10.3327,10.3518,10.3327,10.3423,57600.0
2016-06-16 15:05:00,10.8,10.81,10.79,10.81,91374.0,10.3327,10.3423,10.3231,10.3423,91374.0
2016-06-16 15:10:00,10.81,10.83,10.81,10.83,95934.0,10.3423,10.3614,10.3423,10.3614,95934.0
2016-06-16 15:15:00,10.82,10.85,10.82,10.83,274986.0,10.3518,10.3805,10.3518,10.3614,274986.0
2016-06-16 15:20:00,10.83,10.86,10.81,10.85,187926.0,10.3614,10.3901,10.3423,10.3805,187926.0
2016-06-16 15:25:00,10.85,10.88,10.85,10.87,184512.0,10.3805,10.4092,10.3805,10.3997,184512.0
2016-06-16 15:30:00,10.87,10.9,10.87,10.89,152418.0,10.3997,10.4284,10.3997,10.4188,152418.0
2016-06-16 15:35:00,10.89,10.9,10.86,10.88,116412.0,10.4188,10.4284,10.3901,10.4092,116412.0
2016-06-16 15:40:00,10.89,10.9,10.88,10.9,180240.0,10.4188,10.4284,10.4092,10.4284,180240.0
2016-06-16 15:45:00,10.9,10.91,10.87,10.89,151074.0,10.4284,10.4379,10.3997,10.4188,151074.0
2016-06-16 15:50:00,10.89,10.89,10.87,10.88,224748.0,10.4188,10.4188,10.3997,10.4092,224748.0
2016-06-16 15:55:00,10.88,10.9,10.86,10.88,594666.0,10.4092,10.4284,10.3901,10.4092,594666.0
2016-06-17 09:30:00,10.87,10.87,10.8,10.81,1618158.0,10.3997,10.3997,10.3327,10.3423,1618158.0
2016-06-17 09:35:00,10.81,10.81,10.77,10.77,256212.0,10.3423,10.3423,10.304,10.304,256212.0
2016-06-17 09:40:00,10.77,10.82,10.77,10.82,233286.0,10.304,10.3518,10.304,10.3518,233286.0
2016-06-17 09:45:00,10.81,10.81,10.77,10.78,244104.0,10.3423,10.3423,10.304,10.3136,244104.0
2016-06-17 09:50:00,10.78,10.83,10.78,10.79,346986.0,10.3136,10.3614,10.3136,10.3231,346986.0
2016-06-17 09:55:00,10.79,10.82,10.78,10.82,250644.0,10.3231,10.3518,10.3136,10.3518,250644.0
2016-06-17 10:00:00,10.82,10.82,10.77,10.79,378858.0,10.3518,10.3518,10.304,10.3231,378858.0
2016-06-17 10:05:00,10.79,10.81,10.78,10.8,159774.0,10.3231,10.3423,10.3136,10.3327,159774.0
2016-06-17 10:10:00,10.8,10.84,10.8,10.82,356238.0,10.3327,10.371,10.3327,10.3518,356238.0
2016-06-17 10:15:00,10.82,10.85,10.82,10.84,183486.0,10.3518,10.3805,10.3518,10.371,183486.0
2016-06-17 10:20:00,10.83,10.83,10.79,10.8,90858.0,10.3614,10.3614,10.3231,10.3327,90858.0
2016-06-17 10:25:00,10.79,10.79,10.75,10.75,162978.0,10.3231,10.3231,10.2849,10.2849,162978.0
2016-06-17 10:30:00,10.75,10.75,10.69,10.72,425574.0,10.2849,10.2849,10.2274,10.2561,425574.0
2016-06-17 10:35:00,10.71,10.73,10.7,10.73,144756.0,10.2466,10.2657,10.237,10.2657,144756.0
2016-06-17 10:40:00,10.73,10.74,10.72,10.73,138918.0,10.2657,10.2753,10.2561,10.2657,138918.0
2016-06-17 10:45:00,10.74,10.77,10.74,10.76,190032.0,10.2753,10.304,10.2753,10.2944,190032.0
2016-06-17 10:50:00,10.76,10.76,10.73,10.74,51018.0,10.2944,10.2944,10.2657,10.2753,51018.0
2016-06-17 10:55:00,10.73,10.74,10.72,10.72,72024.0,10.2657,10.2753,10.2561,10.2561,72024.0
2016-06-17 11:00:00,10.72,10.73,10.67,10.68,173382.0,10.2561,10.2657,10.2083,10.2179,173382.0
2016-06-17 11:05:00,10.68,10.71,10.67,10.69,101652.0,10.2179,10.2466,10.2083,10.2274,101652.0
2016-06-17 11:10:00,10.7,10.7,10.65,10.68,568536.0,10.237,10.237,10.1892,10.2179,568536.0
2016-06-17 11:15:00,10.67,10.7,10.65,10.7,181986.0,10.2083,10.237,10.1892,10.237,181986.0
2016-06-17 11:20:00,10.69,10.7,10.69,10.69,153240.0,10.2274,10.237,10.2274,10.2274,153240.0
2016-06-17 11:25:00,10.69,10.7,10.65,10.65,245082.0,10.2274,10.237,10.1892,10.1892,245082.0
2016-06-17 11:30:00,10.64,10.67,10.63,10.67,293766.0,10.1796,10.2083,10.17,10.2083,293766.0
2016-06-17 11:35:00,10.67,10.68,10.65,10.68,258642.0,10.2083,10.2179,10.1892,10.2179,258642.0
2016-06-17 11:40:00,10.68,10.7,10.67,10.7,315582.0,10.2179,10.237,10.2083,10.237,315582.0
2016-06-17 11:45:00,10.69,10.71,10.69,10.71,183414.0,10.2274,10.2466,10.2274,10.2466,183414.0
2016-06-17 11:50:00,10.7,10.72,10.69,10.69,40854.0,10.237,10.2561,10.2274,10.2274,40854.0
2016-06-17 11:55:00,10.69,10.69,10.67,10.69,84384.0,10.2274,10.2274,10.2083,10.2274,84384.0
2016-06-17 12:00:00,10.7,10.73,10.7,10.72,153702.0,10.237,10.2657,10.237,10.2561,153702.0
2016-06-17 12:05:00,10.72,10.76,10.72,10.76,401592.0,10.2561,10.2944,10.2561,10.2944,401592.0
2016-06-17 12:10:00,10.76,10.78,10.76,10.77,461574.0,10.2944,10.3136,10.2944,10.304,461574.0
2016-06-17 12:15:00,10.77,10.78,10.74,10.75,160242.0,10.304,10.3136,10.2753,10.2849,160242.0
2016-06-17 12:20:00,10.76,10.76,10.74,10.74,87522.0,10.2944,10.2944,10.2753,10.2753,87522.0
2016-06-17 12:25:00,10.74,10.76,10.74,10.76,106296.0,10.2753,10.2944,10.2753,10.2944,106296.0
2016-06-17 12:30:00,10.76,10.76,10.73,10.74,84600.0,10.2944,10.2944,10.2657,10.2753,84600.0
2016-06-17 12:35:00,10.73,10.75,10.72,10.72,57948.0,10.2657,10.2849,10.2561,10.2561,57948.0
2016-06-17 12:40:00,10.72,10.74,10.72,10.74,105900.0,10.2561,10.2753,10.2561,10.2753,105900.0
2016-06-17 12:45:00,10.74,10.74,10.71,10.71,117540.0,10.2753,10.2753,10.2466,10.2466,117540.0
2016-06-17 12:50:00,10.72,10.72,10.71,10.72,40800.0,10.2561,10.2561,10.2466,10.2561,40800.0
2016-06-17 12:55:00,10.71,10.72,10.7,10.72,71496.0,10.2466,10.2561,10.237,10.2561,71496.0
2016-06-17 13:00:00,10.72,10.72,10.68,10.7,289896.0,10.2561,10.2561,10.2179,10.237,289896.0
2016-06-17 13:05:00,10.69,10.74,10.69,10.74,245742.0,10.2274,10.2753,10.2274,10.2753,245742.0
2016-06-17 13:10:00,10.74,10.74,10.72,10.74,200760.0,10.2753,10.2753,10.2561,10.2753,200760.0
2016-06-17 13:15:00,10.74,10.75,10.74,10.75,104502.0,10.2753,10.2849,10.2753,10.2849,104502.0
2016-06-17 13:20:00,10.74,10.76,10.74,10.75,169296.0,10.2753,10.2944,10.2753,10.2849,169296.0
2016-06-17 13:25:00,10.76,10.77,10.75,10.75,189600.0,10.2944,10.304,10.2849,10.2849,189600.0
2016-06-17 13:30:00,10.75,10.75,10.74,10.75,112218.0,10.2849,10.2849,10.2753,10.2849,112218.0
2016-06-17 13:35:00,10.74,10.75,10.73,10.74,203154.0,10.2753,10.2849,10.2657,10.2753,203154.0
2016-06-17 13:40:00,10.75,10.77,10.75,10.76,71922.0,10.2849,10.304,10.2849,10.2944,71922.0
2016-06-17 13:45:00,10.76,10.77,10.76,10.77,30300.0,10.2944,10.304,10.2944,10.304,30300.0
2016-06-17 13:50:00,10.76,10.79,10.76,10.76,107850.0,10.2944,10.3231,10.2944,10.2944,107850.0
2016-06-17 13:55:00,10.76,10.77,10.76,10.77,26970.0,10.2944,10.304,10.2944,10.304,26970.0
2016-06-17 14:00:00,10.76,10.78,10.75,10.76,76182.0,10.2944,10.3136,10.2849,10.2944,76182.0
2016-06-17 14:05:00,10.76,10.76,10.73,10.75,247962.0,10.2944,10.2944,10.2657,10.2849,247962.0
2016-06-17 14:10:00,10.75,10.77,10.75,10.77,46200.0,10.2849,10.304,10.2849,10.304,46200.0
2016-06-17 14:15:00,10.76,10.78,10.75,10.75,35652.0,10.2944,10.3136,10.2849,10.2849,35652.0
2016-06-17 14:20:00,10.76,10.79,10.74,10.78,143838.0,10.2944,10.3231,10.2753,10.3136,143838.0
2016-06-17 14:25:00,10.78,10.79,10.77,10.79,83754.0,10.3136,10.3231,10.304,10.3231,83754.0
2016-06-17 14:30:00,10.78,10.82,10.78,10.82,226344.0,10.3136,10.3518,10.3136,10.3518,226344.0
2016-06-17 14:35:00,10.81,10.82,10.8,10.8,107178.0,10.3423,10.3518,10.3327,10.3327,107178.0
2016-06-17 14:40:00,10.81,10.83,10.79,10.82,142200.0,10.3423,10.3614,10.3231,10.3518,142200.0
2016-06-17 14:45:00,10.82,10.83,10.81,10.82,57588.0,10.3518,10.3614,10.3423,10.3518,57588.0
2016-06-17 14:50:00,10.82,10.83,10.82,10.82,53640.0,10.3518,10.3614,10.3518,10.3518,53640.0
2016-06-17 14:55:00,10.82,10.82,10.81,10.81,57294.0,10.3518,10.3518,10.3423,10.3423,57294.0
2016-06-17 15:00:00,10.81,10.82,10.8,10.8,142092.0,10.3423,10.3518,10.3327,10.3327,142092.0
2016-06-17 15:05:00,10.8,10.8,10.79,10.79,60606.0,10.3327,10.3327,10.3231,10.3231,60606.0
2016-06-17 15:10:00,10.79,10.8,10.78,10.79,156684.0,10.3231,10.3327,10.3136,10.3231,156684.0
2016-06-17 15:15:00,10.79,10.79,10.76,10.78,171366.0,10.3231,10.3231,10.2944,10.3136,171366.0
2016-06-17 15:20:00,10.78,10.79,10.77,10.78,175824.0,10.3136,10.3231,10.304,10.3136,175824.0
2016-06-17 15:25:00,10.78,10.79,10.77,10.78,92442.0,10.3136,10.3231,10.304,10.3136,92442.0
2016-06-17 15:30:00,10.77,10.79,10.76,10.77,177948.0,10.304,10.3231,10.2944,10.304,177948.0
2016-06-17 15:35:00,10.78,10.79,10.77,10.77,144372.0,10.3136,10.3231,10.304,10.304,144372.0
2016-06-17 15:40:00,10.77,10.77,10.74,10.77,497148.0,10.304,10.304,10.2753,10.304,497148.0
2016-06-17 15:45:00,10.77,10.77,10.76,10.77,213864.0,10.304,10.304,10.2944,10.304,213864.0
2016-06-17 15:50:00,10.77,10.78,10.76,10.78,302256.0,10.304,10.3136,10.2944,10.3136,302256.0
2016-06-17 15:55:00,10.78,10.78,10.76,10.77,1025148.0,10.3136,10.3136,10.2944,10.304,1025148.0
2016-06-20 09:30:00,11.12,11.17,11.11,11.15,2109660.0,10.6388,10.6867,10.6293,10.6675,2109660.0
2016-06-20 09:35:00,11.15,11.18,11.14,11.17,395790.0,10.6675,10.6962,10.658,10.6867,395790.0
2016-06-20 09:40:00,11.18,11.2,11.18,11.18,478752.0,10.6962,10.7154,10.6962,10.6962,478752.0
2016-06-20 09:45:00,11.18,11.2,11.16,11.17,286644.0,10.6962,10.7154,10.6771,10.6867,286644.0
2016-06-20 09:50:00,11.17,11.17,11.15,11.16,149406.0,10.6867,10.6867,10.6675,10.6771,149406.0
2016-06-20 09:55:00,11.15,11.16,11.15,11.16,61830.0,10.6675,10.6771,10.6675,10.6771,61830.0
2016-06-20 10:00:00,11.17,11.21,11.16,11.21,171030.0,10.6867,10.7249,10.6771,10.7249,171030.0
2016-06-20 10:05:00,11.21,11.24,11.21,11.21,347214.0,10.7249,10.7536,10.7249,10.7249,347214.0
2016-06-20 10:10:00,11.22,11.23,11.2,11.2,123630.0,10.7345,10.7441,10.7154,10.7154,123630.0
2016-06-20 10:15:00,11.2,11.21,11.19,11.21,196944.0,10.7154,10.7249,10.7058,10.7249,196944.0
2016-06-20 10:20:00,11.21,11.21,11.19,11.2,93006.0,10.7249,10.7249,10.7058,10.7154,93006.0
2016-06-20 10:25:00,11.2,11.21,11.18,11.19,196128.0,10.7154,10.7249,10.6962,10.7058,196128.0
2016-06-20 10:30:00,11.19,11.19,11.17,11.18,141612.0,10.7058,10.7058,10.6867,10.6962,141612.0
2016-06-20 10:35:00,11.19,11.19,11.15,11.16,86262.0,10.7058,10.7058,10.6675,10.6771,86262.0
2016-06-20 10:40:00,11.16,11.18,11.16,11.17,38574.0,10.6771,10.6962,10.6771,10.6867,38574.0
2016-06-20 10:45:00,11.17,11.18,11.17,11.17,18864.0,10.6867,10.6962,10.6867,10.6867,18864.0
2016-06-20 10:50:00,11.17,11.17,11.16,11.17,56028.0,10.6867,10.6867,10.6771,10.6867,56028.0
2016-06-20 10:55:00,11.17,11.18,11.17,11.17,50838.0,10.6867,10.6962,10.6867,10.6867,50838.0
2016-06-20 11:00:00,11.17,11.18,11.16,11.17,60918.0,10.6867,10.6962,10.6771,10.6867,60918.0
2016-06-20 11:05:00,11.17,11.19,11.17,11.19,178122.0,10.6867,10.7058,10.6867,10.7058,178122.0
2016-06-20 11:10:00,11.19,11.19,11.17,11.17,30600.0,10.7058,10.7058,10.6867,10.6867,30600.0
2016-06-20 11:15:00,11.17,11.17,11.16,11.17,36204.0,10.6867,10.6867,10.6771,10.6867,36204.0
2016-06-20 11:20:00,11.17,11.18,11.16,11.16,19434.0,10.6867,10.6962,10.6771,10.6771,19434.0
2016-06-20 11:25:00,11.17,11.18,11.16,11.17,14700.0,10.6867,10.6962,10.6771,10.6867,14700.0
2016-06-20 11:30:00,11.16,11.17,11.16,11.17,65340.0,10.6771,10.6867,10.6771,10.6867,65340.0
2016-06-20 11:35:00,11.17,11.17,11.16,11.17,52974.0,10.6867,10.6867,10.6771,10.6867,52974.0
2016-06-20 11:40:00,11.17,11.17,11.15,11.15,28980.0,10.6867,10.6867,10.6675,10.6675,28980.0
2016-06-20 11:45:00,11.15,11.16,11.11,11.12,309888.0,10.6675,10.6771,10.6293,10.6388,309888.0
2016-06-20 11:50:00,11.12,11.13,11.1,11.11,276108.0,10.6388,10.6484,10.6197,10.6293,276108.0
2016-06-20 11:55:00,11.11,11.13,11.1,11.13,255240.0,10.6293,10.6484,10.6197,10.6484,255240.0
2016-06-20 12:00:00,11.13,11.13,11.12,11.13,42000.0,10.6484,10.6484,10.6388,10.6484,42000.0
2016-06-20 12:05:00,11.13,11.13,11.12,11.12,98952.0,10.6484,10.6484,10.6388,10.6388,98952.0
2016-06-20 12:10:00,11.13,11.13,11.11,11.12,42240.0,10.6484,10.6484,10.6293,10.6388,42240.0
2016-06-20 12:15:00,11.11,11.12,11.1,11.12,144684.0,10.6293,10.6388,10.6197,10.6388,144684.0
2016-06-20 12:20:00,11.12,11.12,11.11,11.12,12450.0,10.6388,10.6388,10.6293,10.6388,12450.0
2016-06-20 12:25:00,11.12,11.12,11.1,11.12,136086.0,10.6388,10.6388,10.6197,10.6388,136086.0
2016-06-20 12:30:00,11.12,11.13,11.12,11.13,48888.0,10.6388,10.6484,10.6388,10.6484,48888.0
2016-06-20 12:35:00,11.13,11.13,11.12,11.12,41034.0,10.6484,10.6484,10.6388,10.6388,41034.0
2016-06-20 12:40:00,11.12,11.12,11.11,11.12,33240.0,10.6388,10.6388,10.6293,10.6388,33240.0
2016-06-20 12:45:00,11.11,11.13,11.1,11.13,14400.0,10.6293,10.6484,10.6197,10.6484,14400.0
2016-06-20 12:50:00,11.13,11.15,11.12,11.14,100356.0,10.6484,10.6675,10.6388,10.658,100356.0
2016-06-20 12:55:00,11.14,11.15,11.13,11.14,136428.0,10.658,10.6675,10.6484,10.658,136428.0
2016-06-20 13:00:00,11.13,11.14,11.13,11.14,82302.0,10.6484,10.658,10.6484,10.658,82302.0
2016-06-20 13:05:00,11.14,11.14,11.13,11.13,3750.0,10.658,10.658,10.6484,10.6484,3750.0
2016-06-20 13:10:00,11.13,11.14,11.08,11.08,169500.0,10.6484,10.658,10.6006,10.6006,169500.0
2016-06-20 13:15:00,11.08,11.1,11.08,11.1,131730.0,10.6006,10.6197,10.6006,10.6197,131730.0
2016-06-20 13:20:00,11.09,11.11,11.09,11.11,47598.0,10.6101,10.6293,10.6101,10.6293,47598.0
2016-06-20 13:25:00,11.11,11.11,11.08,11.09,112800.0,10.6293,10.6293,10.6006,10.6101,112800.0
2016-06-20 13:30:00,11.08,11.1,11.08,11.09,37548.0,10.6006,10.6197,10.6006,10.6101,37548.0
2016-06-20 13:35:00,11.09,11.1,11.09,11.1,20988.0,10.6101,10.6197,10.6101,10.6197,20988.0
2016-06-20 13:40:00,11.1,11.11,11.09,11.11,33000.0,10.6197,10.6293,10.6101,10.6293,33000.0
2016-06-20 13:45:00,11.11,11.12,11.11,11.12,36600.0,10.6293,10.6388,10.6293,10.6388,36600.0
2016-06-20 13:50:00,11.11,11.13,11.11,11.12,50700.0,10.6293,10.6484,10.6293,10.6388,50700.0
2016-06-20 13:55:00,11.11,11.12,11.11,11.12,16200.0,10.6293,10.6388,10.6293,10.6388,16200.0
2016-06-20 14:00:00,11.11,11.12,11.1,11.1,90810.0,10.6293,10.6388,10.6197,10.6197,90810.0
2016-06-20 14:05:00,11.1,11.1,11.09,11.09,21900.0,10.6197,10.6197,10.6101,10.6101,21900.0
2016-06-20 14:10:00,11.09,11.1,11.08,11.09,28740.0,10.6101,10.6197,10.6006,10.6101,28740.0
2016-06-20 14:15:00,11.09,11.09,11.07,11.08,94530.0,10.6101,10.6101,10.591,10.6006,94530.0
2016-06-20 14:20:00,11.08,11.09,11.08,11.09,49200.0,10.6006,10.6101,10.6006,10.6101,49200.0
2016-06-20 14:25:00,11.09,11.09,11.06,11.07,167898.0,10.6101,10.6101,10.5814,10.591,167898.0
2016-06-20 14:30:00,11.06,11.08,11.06,11.07,75420.0,10.5814,10.6006,10.5814,10.591,75420.0
2016-06-20 14:35:00,11.08,11.09,11.06,11.06,66900.0,10.6006,10.6101,10.5814,10.5814,66900.0
2016-06-20 14:40:00,11.07,11.08,11.07,11.08,42750.0,10.591,10.6006,10.591,10.6006,42750.0
2016-06-20 14:45:00,11.08,11.1,11.07,11.1,117930.0,10.6006,10.6197,10.591,10.6197,117930.0
2016-06-20 14:50:00,11.1,11.11,11.09,11.11,176550.0,10.6197,10.6293,10.6101,10.6293,176550.0
2016-06-20 14:55:00,11.11,11.11,11.1,11.11,26076.0,10.6293,10.6293,10.6197,10.6293,26076.0
2016-06-20 15:00:00,11.11,11.11,11.1,11.1,22806.0,10.6293,10.6293,10.6197,10.6197,22806.0
2016-06-20 15:05:00,11.11,11.11,11.09,11.09,24900.0,10.6293,10.6293,10.6101,10.6101,24900.0
2016-06-20 15:10:00,11.09,11.09,11.08,11.09,35706.0,10.6101,10.6101,10.6006,10.6101,35706.0
2016-06-20 15:15:00,11.08,11.08,11.04,11.05,141330.0,10.6006,10.6006,10.5623,10.5719,141330.0
2016-06-20 15:20:00,11.06,11.06,11.05,11.05,320076.0,10.5814,10.5814,10.5719,10.5719,320076.0
2016-06-20 15:25:00,11.05,11.05,11.02,11.02,152250.0,10.5719,10.5719,10.5432,10.5432,152250.0
2016-06-20 15:30:00,11.02,11.03,11.02,11.02,80160.0,10.5432,10.5527,10.5432,10.5432,80160.0
2016-06-20 15:35:00,11.02,11.04,11.02,11.03,84738.0,10.5432,10.5623,10.5432,10.5527,84738.0
2016-06-20 15:40:00,11.02,11.05,11.02,11.04,163638.0,10.5432,10.5719,10.5432,10.5623,163638.0
2016-06-20 15:45:00,11.03,11.03,10.98,10.98,289122.0,10.5527,10.5527,10.5049,10.5049,289122.0
2016-06-20 15:50:00,10.98,10.98,10.95,10.95,292272.0,10.5049,10.5049,10.4762,10.4762,292272.0
2016-06-20 15:55:00,10.95,10.99,10.95,10.96,866052.0,10.4762,10.5145,10.4762,10.4858,866052.0
2016-06-21 09:30:00,11.03,11.05,11.01,11.01,181866.0,10.5527,10.5719,10.5336,10.5336,181866.0
2016-06-21 09:35:00,11.01,11.02,10.99,11.01,545682.0,10.5336,10.5432,10.5145,10.5336,545682.0
2016-06-21 09:40:00,11.01,11.03,10.99,11.01,109590.0,10.5336,10.5527,10.5145,10.5336,109590.0
2016-06-21 09:45:00,11.01,11.03,10.98,11.03,174300.0,10.5336,10.5527,10.5049,10.5527,174300.0
2016-06-21 09:50:00,11.02,11.03,10.99,11.02,66612.0,10.5432,10.5527,10.5145,10.5432,66612.0
2016-06-21 09:55:00,11.02,11.02,11.0,11.01,43992.0,10.5432,10.5432,10.524,10.5336,43992.0
2016-06-21 10:00:00,11.01,11.01,10.96,10.96,87774.0,10.5336,10.5336,10.4858,10.4858,87774.0
2016-06-21 10:05:00,10.96,11.0,10.96,10.99,146706.0,10.4858,10.524,10.4858,10.5145,146706.0
2016-06-21 10:10:00,10.98,11.04,10.98,11.03,164610.0,10.5049,10.5623,10.5049,10.5527,164610.0
2016-06-21 10:15:00,11.03,11.03,11.01,11.02,69660.0,10.5527,10.5527,10.5336,10.5432,69660.0
2016-06-21 10:20:00,11.01,11.01,10.95,10.97,113310.0,10.5336,10.5336,10.4762,10.4953,113310.0
2016-06-21 10:25:00,10.97,11.01,10.97,11.0,90690.0,10.4953,10.5336,10.4953,10.524,90690.0
2016-06-21 10:30:00,11.01,11.03,11.0,11.02,62682.0,10.5336,10.5527,10.524,10.5432,62682.0
2016-06-21 10:35:00,11.01,11.01,10.99,11.01,28800.0,10.5336,10.5336,10.5145,10.5336,28800.0
2016-06-21 10:40:00,11.01,11.03,10.99,11.03,39156.0,10.5336,10.5527,10.5145,10.5527,39156.0
2016-06-21 10:45:00,11.01,11.02,11.0,11.01,24000.0,10.5336,10.5432,10.524,10.5336,24000.0
2016-06-21 10:50:00,11.0,11.02,11.0,11.01,68508.0,10.524,10.5432,10.524,10.5336,68508.0
2016-06-21 10:55:00,11.01,11.02,11.0,11.0,24072.0,10.5336,10.5432,10.524,10.524,24072.0
2016-06-21 11:00:00,11.0,11.06,11.0,11.05,192654.0,10.524,10.5814,10.524,10.5719,192654.0
2016-06-21 11:05:00,11.06,11.06,11.04,11.05,68880.0,10.5814,10.5814,10.5623,10.5719,68880.0
2016-06-21 11:10:00,11.04,11.07,11.03,11.06,160770.0,10.5623,10.591,10.5527,10.5814,160770.0
2016-06-21 11:15:00,11.08,11.09,11.07,11.08,163056.0,10.6006,10.6101,10.591,10.6006,163056.0
2016-06-21 11:20:00,11.08,11.08,11.05,11.05,215304.0,10.6006,10.6006,10.5719,10.5719,215304.0
2016-06-21 11:25:00,11.05,11.06,11.03,11.03,73500.0,10.5719,10.5814,10.5527,10.5527,73500.0
2016-06-21 11:30:00,11.03,11.03,10.99,11.0,64464.0,10.5527,10.5527,10.5145,10.524,64464.0
2016-06-21 11:35:00,11.01,11.02,11.0,11.01,74628.0,10.5336,10.5432,10.524,10.5336,74628.0
2016-06-21 11:40:00,11.01,11.01,11.01,11.01,172380.0,10.5336,10.5336,10.5336,10.5336,172380.0
2016-06-21 11:45:00,11.01,11.02,11.0,11.01,18900.0,10.5336,10.5432,10.524,10.5336,18900.0
2016-06-21 11:50:00,11.01,11.01,11.0,11.0,160494.0,10.5336,10.5336,10.524,10.524,160494.0
2016-06-21 11:55:00,11.01,11.03,11.01,11.03,119214.0,10.5336,10.5527,10.5336,10.5527,119214.0
2016-06-21 12:00:00,11.03,11.03,11.02,11.03,73200.0,10.5527,10.5527,10.5432,10.5527,73200.0
2016-06-21 12:05:00,11.02,11.03,11.01,11.02,27600.0,10.5432,10.5527,10.5336,10.5432,27600.0
2016-06-21 12:10:00,11.02,11.02,11.02,11.02,8400.0,10.5432,10.5432,10.5432,10.5432,8400.0
2016-06-21 12:15:00,11.03,11.03,11.03,11.03,66600.0,10.5527,10.5527,10.5527,10.5527,66600.0
2016-06-21 12:20:00,11.04,11.05,11.03,11.05,33000.0,10.5623,10.5719,10.5527,10.5719,33000.0
2016-06-21 12:25:00,11.06,11.06,11.05,11.06,48852.0,10.5814,10.5814,10.5719,10.5814,48852.0
2016-06-21 12:30:00,11.06,11.07,11.05,11.05,41658.0,10.5814,10.591,10.5719,10.5719,41658.0
2016-06-21 12:35:00,11.06,11.07,11.06,11.06,13740.0,10.5814,10.591,10.5814,10.5814,13740.0
2016-06-21 12:40:00,11.06,11.06,11.05,11.05,22662.0,10.5814,10.5814,10.5719,10.5719,22662.0
2016-06-21 12:45:00,11.06,11.06,11.04,11.04,39534.0,10.5814,10.5814,10.5623,10.5623,39534.0
2016-06-21 12:50:00,11.05,11.05,11.03,11.03,31800.0,10.5719,10.5719,10.5527,10.5527,31800.0
2016-06-21 12:55:00,11.03,11.03,11.03,11.03,12600.0,10.5527,10.5527,10.5527,10.5527,12600.0
2016-06-21 13:00:00,11.03,11.03,11.03,11.03,79974.0,10.5527,10.5527,10.5527,10.5527,79974.0
2016-06-21 13:05:00,11.03,11.05,11.03,11.04,37068.0,10.5527,10.5719,10.5527,10.5623,37068.0
2016-06-21 13:10:00,11.03,11.04,11.02,11.03,32100.0,10.5527,10.5623,10.5432,10.5527,32100.0
2016-06-21 13:15:00,11.03,11.05,11.03,11.04,11412.0,10.5527,10.5719,10.5527,10.5623,11412.0
2016-06-21 13:20:00,11.04,11.04,11.01,11.01,124344.0,10.5623,10.5623,10.5336,10.5336,124344.0
2016-06-21 13:25:00,11.01,11.02,11.01,11.02,19800.0,10.5336,10.5432,10.5336,10.5432,19800.0
2016-06-21 13:30:00,11.01,11.03,11.01,11.01,73926.0,10.5336,10.5527,10.5336,10.5336,73926.0
2016-06-21 13:35:00,11.0,11.01,10.99,11.0,307254.0,10.524,10.5336,10.5145,10.524,307254.0
2016-06-21 13:40:00,11.0,11.01,10.99,11.01,130836.0,10.524,10.5336,10.5145,10.5336,130836.0
2016-06-21 13:45:00,11.01,11.01,10.99,11.0,34530.0,10.5336,10.5336,10.5145,10.524,34530.0
2016-06-21 13:50:00,11.0,11.02,11.0,11.01,25800.0,10.524,10.5432,10.524,10.5336,25800.0
2016-06-21 13:55:00,11.02,11.04,11.02,11.03,144516.0,10.5432,10.5623,10.5432,10.5527,144516.0
2016-06-21 14:00:00,11.03,11.03,11.02,11.03,31986.0,10.5527,10.5527,10.5432,10.5527,31986.0
2016-06-21 14:05:00,11.03,11.05,11.02,11.05,92820.0,10.5527,10.5719,10.5432,10.5719,92820.0
2016-06-21 14:10:00,11.05,11.07,11.05,11.06,52200.0,10.5719,10.591,10.5719,10.5814,52200.0
2016-06-21 14:15:00,11.07,11.07,11.06,11.07,30378.0,10.591,10.591,10.5814,10.591,30378.0
2016-06-21 14:20:00,11.08,11.08,11.06,11.07,50112.0,10.6006,10.6006,10.5814,10.591,50112.0
2016-06-21 14:25:00,11.07,11.08,11.07,11.08,52104.0,10.591,10.6006,10.591,10.6006,52104.0
2016-06-21 14:30:00,11.08,11.08,11.07,11.08,30000.0,10.6006,10.6006,10.591,10.6006,30000.0
2016-06-21 14:35:00,11.08,11.13,11.08,11.12,250254.0,10.6006,10.6484,10.6006,10.6388,250254.0
2016-06-21 14:40:00,11.12,11.12,11.1,11.1,155280.0,10.6388,10.6388,10.6197,10.6197,155280.0
2016-06-21 14:45:00,11.1,11.12,11.1,11.11,156642.0,10.6197,10.6388,10.6197,10.6293,156642.0
2016-06-21 14:50:00,11.1,11.11,11.09,11.09,42930.0,10.6197,10.6293,10.6101,10.6101,42930.0
2016-06-21 14:55:00,11.1,11.1,11.08,11.08,42312.0,10.6197,10.6197,10.6006,10.6006,42312.0
2016-06-21 15:00:00,11.08,11.09,11.05,11.06,139398.0,10.6006,10.6101,10.5719,10.5814,139398.0
2016-06-21 15:05:00,11.05,11.06,11.05,11.06,49740.0,10.5719,10.5814,10.5719,10.5814,49740.0
2016-06-21 15:10:00,11.06,11.07,11.05,11.07,62970.0,10.5814,10.591,10.5719,10.591,62970.0
2016-06-21 15:15:00,11.06,11.1,11.06,11.1,133338.0,10.5814,10.6197,10.5814,10.6197,133338.0
2016-06-21 15:20:00,11.1,11.1,11.08,11.09,123612.0,10.6197,10.6197,10.6006,10.6101,123612.0
2016-06-21 15:25:00,11.09,11.12,11.09,11.11,223092.0,10.6101,10.6388,10.6101,10.6293,223092.0
2016-06-21 15:30:00,11.11,11.11,11.08,11.1,188982.0,10.6293,10.6293,10.6006,10.6197,188982.0
2016-06-21 15:35:00,11.09,11.11,11.09,11.11,87354.0,10.6101,10.6293,10.6101,10.6293,87354.0
2016-06-21 15:40:00,11.1,11.1,11.05,11.07,120750.0,10.6197,10.6197,10.5719,10.591,120750.0
2016-06-21 15:45:00,11.07,11.09,11.06,11.08,89322.0,10.591,10.6101,10.5814,10.6006,89322.0
2016-06-21 15:50:00,11.08,11.08,11.06,11.06,180240.0,10.6006,10.6006,10.5814,10.5814,180240.0
2016-06-21 15:55:00,11.06,11.08,11.04,11.05,459780.0,10.5814,10.6006,10.5623,10.5719,459780.0
2016-06-22 09:30:00,11.06,11.1,11.06,11.09,643614.0,10.5947,10.633,10.5947,10.6235,643614.0
2016-06-22 09:35:00,11.09,11.1,11.06,11.07,153534.0,10.6235,10.633,10.5947,10.6043,153534.0
2016-06-22 09:40:00,11.08,11.11,11.08,11.1,185412.0,10.6139,10.6426,10.6139,10.633,185412.0
2016-06-22 09:45:00,11.09,11.1,11.08,11.09,84714.0,10.6235,10.633,10.6139,10.6235,84714.0
2016-06-22 09:50:00,11.1,11.1,11.09,11.09,33300.0,10.633,10.633,10.6235,10.6235,33300.0
2016-06-22 09:55:00,11.09,11.09,11.08,11.08,51786.0,10.6235,10.6235,10.6139,10.6139,51786.0
2016-06-22 10:00:00,11.08,11.09,11.06,11.07,102756.0,10.6139,10.6235,10.5947,10.6043,102756.0
2016-06-22 10:05:00,11.08,11.1,11.07,11.09,32736.0,10.6139,10.633,10.6043,10.6235,32736.0
2016-06-22 10:10:00,11.1,11.11,11.1,11.11,105102.0,10.633,10.6426,10.633,10.6426,105102.0
2016-06-22 10:15:00,11.12,11.12,11.1,11.11,90798.0,10.6522,10.6522,10.633,10.6426,90798.0
2016-06-22 10:20:00,11.11,11.12,11.1,11.11,50394.0,10.6426,10.6522,10.633,10.6426,50394.0
2016-06-22 10:25:00,11.11,11.14,11.11,11.13,177180.0,10.6426,10.6714,10.6426,10.6618,177180.0
2016-06-22 10:30:00,11.13,11.16,11.1,11.16,671496.0,10.6618,10.6905,10.633,10.6905,671496.0
2016-06-22 10:35:00,11.16,11.18,11.15,11.16,276780.0,10.6905,10.7097,10.6809,10.6905,276780.0
2016-06-22 10:40:00,11.16,11.19,11.16,11.19,72000.0,10.6905,10.7192,10.6905,10.7192,72000.0
2016-06-22 10:45:00,11.19,11.19,11.17,11.18,223788.0,10.7192,10.7192,10.7001,10.7097,223788.0
2016-06-22 10:50:00,11.18,11.21,11.18,11.2,115188.0,10.7097,10.7384,10.7097,10.7288,115188.0
2016-06-22 10:55:00,11.2,11.2,11.18,11.18,83868.0,10.7288,10.7288,10.7097,10.7097,83868.0
2016-06-22 11:00:00,11.18,11.19,11.17,11.18,94614.0,10.7097,10.7192,10.7001,10.7097,94614.0
2016-06-22 11:05:00,11.18,11.18,11.16,11.17,48504.0,10.7097,10.7097,10.6905,10.7001,48504.0
2016-06-22 11:10:00,11.17,11.18,11.17,11.17,96234.0,10.7001,10.7097,10.7001,10.7001,96234.0
2016-06-22 11:15:00,11.17,11.2,11.16,11.19,57090.0,10.7001,10.7288,10.6905,10.7192,57090.0
2016-06-22 11:20:00,11.2,11.2,11.19,11.19,39006.0,10.7288,10.7288,10.7192,10.7192,39006.0
2016-06-22 11:25:00,11.19,11.21,11.19,11.2,52692.0,10.7192,10.7384,10.7192,10.7288,52692.0
2016-06-22 11:30:00,11.2,11.2,11.1,11.12,415680.0,10.7288,10.7288,10.633,10.6522,415680.0
2016-06-22 11:35:00,11.12,11.14,11.1,11.13,198654.0,10.6522,10.6714,10.633,10.6618,198654.0
2016-06-22 11:40:00,11.12,11.13,11.11,11.13,91470.0,10.6522,10.6618,10.6426,10.6618,91470.0
2016-06-22 11:45:00,11.12,11.14,11.12,11.12,39060.0,10.6522,10.6714,10.6522,10.6522,39060.0
2016-06-22 11:50:00,11.12,11.13,11.12,11.13,98538.0,10.6522,10.6618,10.6522,10.6618,98538.0
2016-06-22 11:55:00,11.13,11.14,11.13,11.14,43950.0,10.6618,10.6714,10.6618,10.6714,43950.0
2016-06-22 12:00:00,11.14,11.15,11.13,11.13,30048.0,10.6714,10.6809,10.6618,10.6618,30048.0
2016-06-22 12:05:00,11.13,11.14,11.11,11.12,43680.0,10.6618,10.6714,10.6426,10.6522,43680.0
2016-06-22 12:10:00,11.13,11.14,11.13,11.13,22200.0,10.6618,10.6714,10.6618,10.6618,22200.0
2016-06-22 12:15:00,11.13,11.13,11.1,11.1,121848.0,10.6618,10.6618,10.633,10.633,121848.0
2016-06-22 12:20:00,11.1,11.11,11.05,11.05,428250.0,10.633,10.6426,10.5851,10.5851,428250.0
2016-06-22 12:25:00,11.05,11.06,11.04,11.06,128544.0,10.5851,10.5947,10.5756,10.5947,128544.0
2016-06-22 12:30:00,11.06,11.07,11.06,11.07,36600.0,10.5947,10.6043,10.5947,10.6043,36600.0
2016-06-22 12:35:00,11.07,11.07,11.06,11.06,33174.0,10.6043,10.6043,10.5947,10.5947,33174.0
2016-06-22 12:40:00,11.07,11.07,11.05,11.05,23316.0,10.6043,10.6043,10.5851,10.5851,23316.0
2016-06-22 12:45:00,11.06,11.06,11.03,11.06,118788.0,10.5947,10.5947,10.566,10.5947,118788.0
2016-06-22 12:50:00,11.06,11.07,11.05,11.05,75114.0,10.5947,10.6043,10.5851,10.5851,75114.0
2016-06-22 12:55:00,11.06,11.08,11.05,11.07,44574.0,10.5947,10.6139,10.5851,10.6043,44574.0
2016-06-22 13:00:00,11.07,11.07,11.04,11.04,236736.0,10.6043,10.6043,10.5756,10.5756,236736.0
2016-06-22 13:05:00,11.05,11.05,10.99,10.99,216024.0,10.5851,10.5851,10.5277,10.5277,216024.0
2016-06-22 13:10:00,10.99,11.01,10.98,11.0,151056.0,10.5277,10.5468,10.5181,10.5372,151056.0
2016-06-22 13:15:00,11.0,11.02,10.99,11.01,172794.0,10.5372,10.5564,10.5277,10.5468,172794.0
2016-06-22 13:20:00,11.01,11.01,10.99,11.0,30900.0,10.5468,10.5468,10.5277,10.5372,30900.0
2016-06-22 13:25:00,10.99,11.03,10.99,11.02,283128.0,10.5277,10.566,10.5277,10.5564,283128.0
2016-06-22 13:30:00,11.02,11.04,11.02,11.04,221706.0,10.5564,10.5756,10.5564,10.5756,221706.0
2016-06-22 13:35:00,11.03,11.05,11.02,11.04,104472.0,10.566,10.5851,10.5564,10.5756,104472.0
2016-06-22 13:40:00,11.05,11.05,11.04,11.05,33756.0,10.5851,10.5851,10.5756,10.5851,33756.0
2016-06-22 13:45:00,11.05,11.06,11.05,11.06,104100.0,10.5851,10.5947,10.5851,10.5947,104100.0
2016-06-22 13:50:00,11.06,11.09,11.06,11.08,119400.0,10.5947,10.6235,10.5947,10.6139,119400.0
2016-06-22 13:55:00,11.08,11.09,11.07,11.07,36900.0,10.6139,10.6235,10.6043,10.6043,36900.0
2016-06-22 14:00:00,11.07,11.07,11.06,11.07,88608.0,10.6043,10.6043,10.5947,10.6043,88608.0
2016-06-22 14:05:00,11.08,11.09,11.06,11.07,67128.0,10.6139,10.6235,10.5947,10.6043,67128.0
2016-06-22 14:10:00,11.06,11.07,11.06,11.07,17400.0,10.5947,10.6043,10.5947,10.6043,17400.0
2016-06-22 14:15:00,11.07,11.09,11.06,11.06,53640.0,10.6043,10.6235,10.5947,10.5947,53640.0
2016-06-22 14:20:00,11.05,11.06,11.04,11.06,112146.0,10.5851,10.5947,10.5756,10.5947,112146.0
2016-06-22 14:25:00,11.06,11.08,11.06,11.07,45900.0,10.5947,10.6139,10.5947,10.6043,45900.0
2016-06-22 14:30:00,11.07,11.08,11.06,11.06,22200.0,10.6043,10.6139,10.5947,10.5947,22200.0
2016-06-22 14:35:00,11.05,11.05,11.03,11.04,14700.0,10.5851,10.5851,10.566,10.5756,14700.0
2016-06-22 14:40:00,11.03,11.04,11.03,11.03,53400.0,10.566,10.5756,10.566,10.566,53400.0
2016-06-22 14:45:00,11.03,11.03,11.02,11.03,84900.0,10.566,10.566,10.5564,10.566,84900.0
2016-06-22 14:50:00,11.03,11.04,11.02,11.04,46188.0,10.566,10.5756,10.5564,10.5756,46188.0
2016-06-22 14:55:00,11.04,11.05,11.04,11.05,26880.0,10.5756,10.5851,10.5756,10.5851,26880.0
2016-06-22 15:00:00,11.05,11.08,11.05,11.08,119898.0,10.5851,10.6139,10.5851,10.6139,119898.0
2016-06-22 15:05:00,11.07,11.07,11.03,11.03,92424.0,10.6043,10.6043,10.566,10.566,92424.0
2016-06-22 15:10:00,11.03,11.03,11.03,11.03,15600.0,10.566,10.566,10.566,10.566,15600.0
2016-06-22 15:15:00,11.02,11.04,11.02,11.02,140070.0,10.5564,10.5756,10.5564,10.5564,140070.0
2016-06-22 15:20:00,11.02,11.02,10.99,11.0,408102.0,10.5564,10.5564,10.5277,10.5372,408102.0
2016-06-22 15:25:00,11.0,11.01,10.99,10.99,189270.0,10.5372,10.5468,10.5277,10.5277,189270.0
2016-06-22 15:30:00,10.99,11.01,10.99,11.0,109230.0,10.5277,10.5468,10.5277,10.5372,109230.0
2016-06-22 15:35:00,11.0,11.02,10.98,11.01,212952.0,10.5372,10.5564,10.5181,10.5468,212952.0
2016-06-22 15:40:00,11.02,11.03,11.0,11.0,138072.0,10.5564,10.566,10.5372,10.5372,138072.0
2016-06-22 15:45:00,11.0,11.01,10.99,11.0,115722.0,10.5372,10.5468,10.5277,10.5372,115722.0
2016-06-22 15:50:00,10.99,11.0,10.96,11.0,306048.0,10.5277,10.5372,10.4989,10.5372,306048.0
2016-06-22 15:55:00,11.0,11.0,10.96,10.98,421482.0,10.5372,10.5372,10.4989,10.5181,421482.0
2016-06-23 09:30:00,11.25,11.28,11.24,11.24,691788.0,10.7767,10.8055,10.7671,10.7671,691788.0
2016-06-23 09:35:00,11.24,11.25,11.21,11.22,630168.0,10.7671,10.7767,10.7384,10.748,630168.0
2016-06-23 09:40:00,11.23,11.24,11.22,11.22,222810.0,10.7576,10.7671,10.748,10.748,222810.0
2016-06-23 09:45:00,11.22,11.25,11.21,11.22,440610.0,10.748,10.7767,10.7384,10.748,440610.0
2016-06-23 09:50:00,11.22,11.23,11.17,11.18,462618.0,10.748,10.7576,10.7001,10.7097,462618.0
2016-06-23 09:55:00,11.18,11.22,11.18,11.21,208302.0,10.7097,10.748,10.7097,10.7384,208302.0
2016-06-23 10:00:00,11.22,11.27,11.21,11.26,325080.0,10.748,10.7959,10.7384,10.7863,325080.0
2016-06-23 10:05:00,11.26,11.26,11.24,11.24,146598.0,10.7863,10.7863,10.7671,10.7671,146598.0
2016-06-23 10:10:00,11.24,11.25,11.23,11.24,118476.0,10.7671,10.7767,10.7576,10.7671,118476.0
2016-06-23 10:15:00,11.24,11.25,11.21,11.21,278214.0,10.7671,10.7767,10.7384,10.7384,278214.0
2016-06-23 10:20:00,11.21,11.25,11.21,11.24,78528.0,10.7384,10.7767,10.7384,10.7671,78528.0
2016-06-23 10:25:00,11.24,11.27,11.23,11.23,123576.0,10.7671,10.7959,10.7576,10.7576,123576.0
2016-06-23 10:30:00,11.24,11.24,11.19,11.21,320874.0,10.7671,10.7671,10.7192,10.7384,320874.0
2016-06-23 10:35:00,11.2,11.22,11.19,11.22,139914.0,10.7288,10.748,10.7192,10.748,139914.0
2016-06-23 10:40:00,11.22,11.23,11.22,11.23,142566.0,10.748,10.7576,10.748,10.7576,142566.0
2016-06-23 10:45:00,11.23,11.23,11.21,11.22,152580.0,10.7576,10.7576,10.7384,10.748,152580.0
2016-06-23 10:50:00,11.23,11.25,11.23,11.25,94680.0,10.7576,10.7767,10.7576,10.7767,94680.0
2016-06-23 10:55:00,11.25,11.27,11.24,11.25,139152.0,10.7767,10.7959,10.7671,10.7767,139152.0
2016-06-23 11:00:00,11.25,11.27,11.25,11.26,59790.0,10.7767,10.7959,10.7767,10.7863,59790.0
2016-06-23 11:05:00,11.27,11.28,11.26,11.27,223758.0,10.7959,10.8055,10.7863,10.7959,223758.0
2016-06-23 11:10:00,11.26,11.29,11.26,11.28,160230.0,10.7863,10.815,10.7863,10.8055,160230.0
2016-06-23 11:15:00,11.29,11.31,11.29,11.29,216198.0,10.815,10.8342,10.815,10.815,216198.0
2016-06-23 11:20:00,11.3,11.3,11.29,11.3,51000.0,10.8246,10.8246,10.815,10.8246,51000.0
2016-06-23 11:25:00,11.3,11.31,11.28,11.31,231852.0,10.8246,10.8342,10.8055,10.8342,231852.0
2016-06-23 11:30:00,11.31,11.32,11.31,11.32,424560.0,10.8342,10.8438,10.8342,10.8438,424560.0
2016-06-23 11:35:00,11.32,11.33,11.31,11.31,147444.0,10.8438,10.8534,10.8342,10.8342,147444.0
2016-06-23 11:40:00,11.32,11.32,11.3,11.3,57636.0,10.8438,10.8438,10.8246,10.8246,57636.0
2016-06-23 11:45:00,11.3,11.31,11.29,11.31,87726.0,10.8246,10.8342,10.815,10.8342,87726.0
2016-06-23 11:50:00,11.31,11.33,11.31,11.31,325482.0,10.8342,10.8534,10.8342,10.8342,325482.0
2016-06-23 11:55:00,11.31,11.32,11.31,11.31,98622.0,10.8342,10.8438,10.8342,10.8342,98622.0
2016-06-23 12:00:00,11.32,11.33,11.3,11.3,82518.0,10.8438,10.8534,10.8246,10.8246,82518.0
2016-06-23 12:05:00,11.3,11.31,11.3,11.31,41094.0,10.8246,10.8342,10.8246,10.8342,41094.0
2016-06-23 12:10:00,11.31,11.32,11.31,11.31,38514.0,10.8342,10.8438,10.8342,10.8342,38514.0
2016-06-23 12:15:00,11.31,11.31,11.3,11.31,56742.0,10.8342,10.8342,10.8246,10.8342,56742.0
2016-06-23 12:20:00,11.3,11.31,11.3,11.31,10074.0,10.8246,10.8342,10.8246,10.8342,10074.0
2016-06-23 12:25:00,11.31,11.31,11.3,11.3,24900.0,10.8342,10.8342,10.8246,10.8246,24900.0
2016-06-23 12:30:00,11.3,11.3,11.29,11.3,66300.0,10.8246,10.8246,10.815,10.8246,66300.0
2016-06-23 12:35:00,11.3,11.31,11.3,11.3,43680.0,10.8246,10.8342,10.8246,10.8246,43680.0
2016-06-23 12:40:00,11.3,11.3,11.28,11.28,218748.0,10.8246,10.8246,10.8055,10.8055,218748.0
2016-06-23 12:45:00,11.28,11.28,11.26,11.27,223206.0,10.8055,10.8055,10.7863,10.7959,223206.0
2016-06-23 12:50:00,11.27,11.29,11.27,11.29,85602.0,10.7959,10.815,10.7959,10.815,85602.0
2016-06-23 12:55:00,11.28,11.29,11.28,11.29,28170.0,10.8055,10.815,10.8055,10.815,28170.0
2016-06-23 13:00:00,11.29,11.29,11.28,11.28,14820.0,10.815,10.815,10.8055,10.8055,14820.0
2016-06-23 13:05:00,11.28,11.29,11.28,11.28,38736.0,10.8055,10.815,10.8055,10.8055,38736.0
2016-06-23 13:10:00,11.29,11.29,11.28,11.28,81840.0,10.815,10.815,10.8055,10.8055,81840.0
2016-06-23 13:15:00,11.28,11.3,11.28,11.3,123012.0,10.8055,10.8246,10.8055,10.8246,123012.0
2016-06-23 13:20:00,11.29,11.31,11.29,11.29,59400.0,10.815,10.8342,10.815,10.815,59400.0
2016-06-23 13:25:00,11.28,11.29,11.28,11.29,51660.0,10.8055,10.815,10.8055,10.815,51660.0
2016-06-23 13:30:00,11.29,11.3,11.28,11.28,51120.0,10.815,10.8246,10.8055,10.8055,51120.0
2016-06-23 13:35:00,11.28,11.28,11.27,11.27,25800.0,10.8055,10.8055,10.7959,10.7959,25800.0
2016-06-23 13:40:00,11.27,11.28,11.25,11.27,210786.0,10.7959,10.8055,10.7767,10.7959,210786.0
2016-06-23 13:45:00,11.28,11.28,11.27,11.27,55560.0,10.8055,10.8055,10.7959,10.7959,55560.0
2016-06-23 13:50:00,11.26,11.28,11.26,11.27,64830.0,10.7863,10.8055,10.7863,10.7959,64830.0
2016-06-23 13:55:00,11.27,11.28,11.27,11.28,63972.0,10.7959,10.8055,10.7959,10.8055,63972.0
2016-06-23 14:00:00,11.27,11.28,11.26,11.26,29946.0,10.7959,10.8055,10.7863,10.7863,29946.0
2016-06-23 14:05:00,11.27,11.28,11.27,11.27,70950.0,10.7959,10.8055,10.7959,10.7959,70950.0
2016-06-23 14:10:00,11.28,11.29,11.28,11.28,96600.0,10.8055,10.815,10.8055,10.8055,96600.0
2016-06-23 14:15:00,11.29,11.29,11.28,11.28,110388.0,10.815,10.815,10.8055,10.8055,110388.0
2016-06-23 14:20:00,11.29,11.29,11.27,11.27,211800.0,10.815,10.815,10.7959,10.7959,211800.0
2016-06-23 14:25:00,11.27,11.29,11.27,11.28,49200.0,10.7959,10.815,10.7959,10.8055,49200.0
2016-06-23 14:30:00,11.28,11.3,11.28,11.29,84384.0,10.8055,10.8246,10.8055,10.815,84384.0
2016-06-23 14:35:00,11.28,11.29,11.28,11.28,63012.0,10.8055,10.815,10.8055,10.8055,63012.0
2016-06-23 14:40:00,11.29,11.29,11.28,11.28,263556.0,10.815,10.815,10.8055,10.8055,263556.0
2016-06-23 14:45:00,11.29,11.31,11.29,11.31,180486.0,10.815,10.8342,10.815,10.8342,180486.0
2016-06-23 14:50:00,11.31,11.32,11.3,11.32,123648.0,10.8342,10.8438,10.8246,10.8438,123648.0
2016-06-23 14:55:00,11.33,11.33,11.3,11.31,50430.0,10.8534,10.8534,10.8246,10.8342,50430.0
2016-06-23 15:00:00,11.31,11.31,11.3,11.3,62070.0,10.8342,10.8342,10.8246,10.8246,62070.0
2016-06-23 15:05:00,11.3,11.3,11.29,11.3,60258.0,10.8246,10.8246,10.815,10.8246,60258.0
2016-06-23 15:10:00,11.29,11.31,11.29,11.3,36666.0,10.815,10.8342,10.815,10.8246,36666.0
2016-06-23 15:15:00,11.3,11.31,11.29,11.29,88134.0,10.8246,10.8342,10.815,10.815,88134.0
2016-06-23 15:20:00,11.29,11.3,11.28,11.28,158724.0,10.815,10.8246,10.8055,10.8055,158724.0
2016-06-23 15:25:00,11.28,11.29,11.28,11.29,70740.0,10.8055,10.815,10.8055,10.815,70740.0
2016-06-23 15:30:00,11.28,11.31,11.28,11.31,144138.0,10.8055,10.8342,10.8055,10.8342,144138.0
2016-06-23 15:35:00,11.3,11.32,11.29,11.3,79500.0,10.8246,10.8438,10.815,10.8246,79500.0
2016-06-23 15:40:00,11.3,11.34,11.3,11.34,473148.0,10.8246,10.8629,10.8246,10.8629,473148.0
2016-06-23 15:45:00,11.34,11.36,11.34,11.35,313956.0,10.8629,10.8821,10.8629,10.8725,313956.0
2016-06-23 15:50:00,11.36,11.39,11.36,11.39,349836.0,10.8821,10.9108,10.8821,10.9108,349836.0
2016-06-23 15:55:00,11.39,11.42,11.38,11.42,635538.0,10.9108,10.9396,10.9013,10.9396,635538.0
2016-06-24 09:30:00,10.25,10.41,10.22,10.4,2418468.0,9.8188,9.9721,9.7901,9.9625,2418468.0
2016-06-24 09:35:00,10.4,10.51,10.37,10.49,1241964.0,9.9625,10.0679,9.9337,10.0487,1241964.0
2016-06-24 09:40:00,10.49,10.61,10.48,10.6,1025448.0,10.0487,10.1636,10.0391,10.1541,1025448.0
2016-06-24 09:45:00,10.61,10.61,10.47,10.55,1137828.0,10.1636,10.1636,10.0295,10.1062,1137828.0
2016-06-24 09:50:00,10.54,10.59,10.49,10.59,395226.0,10.0966,10.1445,10.0487,10.1445,395226.0
2016-06-24 09:55:00,10.59,10.67,10.59,10.64,682206.0,10.1445,10.2211,10.1445,10.1924,682206.0
2016-06-24 10:00:00,10.63,10.75,10.61,10.69,968388.0,10.1828,10.2978,10.1636,10.2403,968388.0
2016-06-24 10:05:00,10.71,10.74,10.63,10.73,413040.0,10.2594,10.2882,10.1828,10.2786,413040.0
2016-06-24 10:10:00,10.74,10.78,10.69,10.71,492354.0,10.2882,10.3265,10.2403,10.2594,492354.0
2016-06-24 10:15:00,10.71,10.71,10.63,10.63,400134.0,10.2594,10.2594,10.1828,10.1828,400134.0
2016-06-24 10:20:00,10.64,10.64,10.57,10.63,449250.0,10.1924,10.1924,10.1253,10.1828,449250.0
2016-06-24 10:25:00,10.62,10.65,10.57,10.63,226476.0,10.1732,10.202,10.1253,10.1828,226476.0
2016-06-24 10:30:00,10.63,10.66,10.58,10.58,151950.0,10.1828,10.2115,10.1349,10.1349,151950.0
2016-06-24 10:35:00,10.58,10.67,10.58,10.67,234840.0,10.1349,10.2211,10.1349,10.2211,234840.0
2016-06-24 10:40:00,10.67,10.67,10.59,10.64,187512.0,10.2211,10.2211,10.1445,10.1924,187512.0
2016-06-24 10:45:00,10.63,10.65,10.61,10.62,160236.0,10.1828,10.202,10.1636,10.1732,160236.0
2016-06-24 10:50:00,10.62,10.63,10.6,10.63,51450.0,10.1732,10.1828,10.1541,10.1828,51450.0
2016-06-24 10:55:00,10.63,10.65,10.55,10.56,331662.0,10.1828,10.202,10.1062,10.1158,331662.0
2016-06-24 11:00:00,10.56,10.58,10.48,10.49,475566.0,10.1158,10.1349,10.0391,10.0487,475566.0
2016-06-24 11:05:00,10.49,10.56,10.48,10.56,319656.0,10.0487,10.1158,10.0391,10.1158,319656.0
2016-06-24 11:10:00,10.55,10.56,10.52,10.55,205476.0,10.1062,10.1158,10.0774,10.1062,205476.0
2016-06-24 11:15:00,10.55,10.55,10.49,10.51,172872.0,10.1062,10.1062,10.0487,10.0679,172872.0
2016-06-24 11:20:00,10.51,10.52,10.44,10.45,288924.0,10.0679,10.0774,10.0008,10.0104,288924.0
2016-06-24 11:25:00,10.46,10.51,10.43,10.51,263976.0,10.02,10.0679,9.9912,10.0679,263976.0
2016-06-24 11:30:00,10.51,10.55,10.49,10.5,194334.0,10.0679,10.1062,10.0487,10.0583,194334.0
2016-06-24 11:35:00,10.51,10.52,10.48,10.5,136608.0,10.0679,10.0774,10.0391,10.0583,136608.0
2016-06-24 11:40:00,10.5,10.53,10.48,10.52,137442.0,10.0583,10.087,10.0391,10.0774,137442.0
2016-06-24 11:45:00,10.52,10.58,10.49,10.51,370152.0,10.0774,10.1349,10.0487,10.0679,370152.0
2016-06-24 11:50:00,10.51,10.52,10.48,10.48,244986.0,10.0679,10.0774,10.0391,10.0391,244986.0
2016-06-24 11:55:00,10.5,10.53,10.5,10.53,53280.0,10.0583,10.087,10.0583,10.087,53280.0
2016-06-24 12:00:00,10.53,10.55,10.48,10.49,120912.0,10.087,10.1062,10.0391,10.0487,120912.0
2016-06-24 12:05:00,10.49,10.5,10.47,10.47,44028.0,10.0487,10.0583,10.0295,10.0295,44028.0
2016-06-24 12:10:00,10.47,10.47,10.4,10.42,350346.0,10.0295,10.0295,9.9625,9.9816,350346.0
2016-06-24 12:15:00,10.42,10.43,10.4,10.42,211494.0,9.9816,9.9912,9.9625,9.9816,211494.0
2016-06-24 12:20:00,10.42,10.47,10.42,10.44,132942.0,9.9816,10.0295,9.9816,10.0008,132942.0
2016-06-24 12:25:00,10.43,10.47,10.43,10.46,74700.0,9.9912,10.0295,9.9912,10.02,74700.0
2016-06-24 12:30:00,10.46,10.47,10.42,10.42,174318.0,10.02,10.0295,9.9816,9.9816,174318.0
2016-06-24 12:35:00,10.42,10.44,10.41,10.41,180816.0,9.9816,10.0008,9.9721,9.9721,180816.0
2016-06-24 12:40:00,10.41,10.41,10.36,10.38,348180.0,9.9721,9.9721,9.9242,9.9433,348180.0
2016-06-24 12:45:00,10.37,10.37,10.33,10.34,859044.0,9.9337,9.9337,9.8954,9.905,859044.0
2016-06-24 12:50:00,10.34,10.37,10.33,10.37,2818314.0,9.905,9.9337,9.8954,9.9337,2818314.0
2016-06-24 12:55:00,10.37,10.37,10.32,10.36,303618.0,9.9337,9.9337,9.8858,9.9242,303618.0
2016-06-24 13:00:00,10.35,10.39,10.34,10.37,252342.0,9.9146,9.9529,9.905,9.9337,252342.0
2016-06-24 13:05:00,10.36,10.36,10.32,10.34,218460.0,9.9242,9.9242,9.8858,9.905,218460.0
2016-06-24 13:10:00,10.33,10.38,10.33,10.38,178446.0,9.8954,9.9433,9.8954,9.9433,178446.0
2016-06-24 13:15:00,10.39,10.4,10.35,10.38,136224.0,9.9529,9.9625,9.9146,9.9433,136224.0
2016-06-24 13:20:00,10.38,10.39,10.36,10.38,145518.0,9.9433,9.9529,9.9242,9.9433,145518.0
2016-06-24 13:25:00,10.37,10.39,10.37,10.39,152166.0,9.9337,9.9529,9.9337,9.9529,152166.0
2016-06-24 13:30:00,10.39,10.44,10.38,10.42,250872.0,9.9529,10.0008,9.9433,9.9816,250872.0
2016-06-24 13:35:00,10.42,10.46,10.42,10.45,288792.0,9.9816,10.02,9.9816,10.0104,288792.0
2016-06-24 13:40:00,10.45,10.45,10.41,10.42,176052.0,10.0104,10.0104,9.9721,9.9816,176052.0
2016-06-24 13:45:00,10.41,10.41,10.37,10.4,167370.0,9.9721,9.9721,9.9337,9.9625,167370.0
2016-06-24 13:50:00,10.4,10.41,10.38,10.41,80160.0,9.9625,9.9721,9.9433,9.9721,80160.0
2016-06-24 13:55:00,10.41,10.42,10.38,10.41,178470.0,9.9721,9.9816,9.9433,9.9721,178470.0
2016-06-24 14:00:00,10.41,10.44,10.41,10.43,174072.0,9.9721,10.0008,9.9721,9.9912,174072.0
2016-06-24 14:05:00,10.43,10.44,10.4,10.42,69600.0,9.9912,10.0008,9.9625,9.9816,69600.0
2016-06-24 14:10:00,10.42,10.44,10.41,10.43,138624.0,9.9816,10.0008,9.9721,9.9912,138624.0
2016-06-24 14:15:00,10.43,10.43,10.37,10.38,164958.0,9.9912,9.9912,9.9337,9.9433,164958.0
2016-06-24 14:20:00,10.38,10.38,10.32,10.32,557184.0,9.9433,9.9433,9.8858,9.8858,557184.0
2016-06-24 14:25:00,10.32,10.35,10.31,10.31,309930.0,9.8858,9.9146,9.8763,9.8763,309930.0
2016-06-24 14:30:00,10.31,10.31,10.24,10.26,567294.0,9.8763,9.8763,9.8092,9.8284,567294.0
2016-06-24 14:35:00,10.26,10.28,10.23,10.28,304998.0,9.8284,9.8475,9.7996,9.8475,304998.0
2016-06-24 14:40:00,10.28,10.3,10.27,10.27,154818.0,9.8475,9.8667,9.838,9.838,154818.0
2016-06-24 14:45:00,10.27,10.27,10.23,10.27,163290.0,9.838,9.838,9.7996,9.838,163290.0
2016-06-24 14:50:00,10.27,10.32,10.25,10.32,199308.0,9.838,9.8858,9.8188,9.8858,199308.0
2016-06-24 14:55:00,10.32,10.36,10.3,10.3,617214.0,9.8858,9.9242,9.8667,9.8667,617214.0
2016-06-24 15:00:00,10.3,10.33,10.29,10.31,193620.0,9.8667,9.8954,9.8571,9.8763,193620.0
2016-06-24 15:05:00,10.31,10.31,10.27,10.27,139458.0,9.8763,9.8763,9.838,9.838,139458.0
2016-06-24 15:10:00,10.27,10.27,10.18,10.21,905562.0,9.838,9.838,9.7517,9.7805,905562.0
2016-06-24 15:15:00,10.2,10.2,10.11,10.12,673398.0,9.7709,9.7709,9.6847,9.6943,673398.0
2016-06-24 15:20:00,10.12,10.18,10.11,10.14,370758.0,9.6943,9.7517,9.6847,9.7134,370758.0
2016-06-24 15:25:00,10.15,10.18,10.15,10.16,422628.0,9.723,9.7517,9.723,9.7326,422628.0
2016-06-24 15:30:00,10.16,10.22,10.15,10.21,452748.0,9.7326,9.7901,9.723,9.7805,452748.0
2016-06-24 15:35:00,10.22,10.27,10.18,10.19,1164450.0,9.7901,9.838,9.7517,9.7613,1164450.0
2016-06-24 15:40:00,10.2,10.28,10.18,10.27,726006.0,9.7709,9.8475,9.7517,9.838,726006.0
2016-06-24 15:45:00,10.26,10.33,10.24,10.3,534990.0,9.8284,9.8954,9.8092,9.8667,534990.0
2016-06-24 15:50:00,10.31,10.38,10.3,10.36,642198.0,9.8763,9.9433,9.8667,9.9242,642198.0
2016-06-24 15:55:00,10.36,10.36,10.17,10.19,1516344.0,9.9242,9.9242,9.7422,9.7613,1516344.0
2016-06-27 09:30:00,9.93,9.94,9.84,9.9,1012158.0,9.5123,9.5218,9.426,9.4835,1012158.0
2016-06-27 09:35:00,9.9,9.9,9.82,9.83,1159326.0,9.4835,9.4835,9.4069,9.4165,1159326.0
2016-06-27 09:40:00,9.83,9.84,9.78,9.79,733812.0,9.4165,9.426,9.3686,9.3781,733812.0
2016-06-27 09:45:00,9.79,9.85,9.74,9.76,756204.0,9.3781,9.4356,9.3302,9.3494,756204.0
2016-06-27 09:50:00,9.76,9.82,9.76,9.76,481314.0,9.3494,9.4069,9.3494,9.3494,481314.0
2016-06-27 09:55:00,9.77,9.8,9.75,9.77,242178.0,9.359,9.3877,9.3398,9.359,242178.0
2016-06-27 10:00:00,9.77,9.83,9.75,9.76,224544.0,9.359,9.4165,9.3398,9.3494,224544.0
2016-06-27 10:05:00,9.75,9.76,9.7,9.71,626850.0,9.3398,9.3494,9.2919,9.3015,626850.0
2016-06-27 10:10:00,9.71,9.72,9.68,9.69,385740.0,9.3015,9.3111,9.2728,9.2824,385740.0
2016-06-27 10:15:00,9.68,9.7,9.65,9.66,469308.0,9.2728,9.2919,9.244,9.2536,469308.0
2016-06-27 10:20:00,9.66,9.71,9.65,9.65,316422.0,9.2536,9.3015,9.244,9.244,316422.0
2016-06-27 10:25:00,9.65,9.65,9.6,9.62,651396.0,9.244,9.244,9.1961,9.2153,651396.0
2016-06-27 10:30:00,9.62,9.64,9.61,9.64,469734.0,9.2153,9.2345,9.2057,9.2345,469734.0
2016-06-27 10:35:00,9.65,9.68,9.63,9.64,307518.0,9.244,9.2728,9.2249,9.2345,307518.0
2016-06-27 10:40:00,9.65,9.68,9.62,9.66,365820.0,9.244,9.2728,9.2153,9.2536,365820.0
2016-06-27 10:45:00,9.65,9.65,9.56,9.56,696210.0,9.244,9.244,9.1578,9.1578,696210.0
2016-06-27 10:50:00,9.57,9.57,9.52,9.55,739032.0,9.1674,9.1674,9.1195,9.1482,739032.0
2016-06-27 10:55:00,9.55,9.57,9.51,9.52,270126.0,9.1482,9.1674,9.1099,9.1195,270126.0
2016-06-27 11:00:00,9.52,9.58,9.5,9.56,378636.0,9.1195,9.177,9.1003,9.1578,378636.0
2016-06-27 11:05:00,9.55,9.59,9.55,9.58,365196.0,9.1482,9.1866,9.1482,9.177,365196.0
2016-06-27 11:10:00,9.57,9.58,9.54,9.54,201162.0,9.1674,9.177,9.1387,9.1387,201162.0
2016-06-27 11:15:00,9.54,9.56,9.52,9.55,386718.0,9.1387,9.1578,9.1195,9.1482,386718.0
2016-06-27 11:20:00,9.54,9.56,9.51,9.52,431076.0,9.1387,9.1578,9.1099,9.1195,431076.0
2016-06-27 11:25:00,9.52,9.61,9.51,9.6,1421352.0,9.1195,9.2057,9.1099,9.1961,1421352.0
2016-06-27 11:30:00,9.61,9.65,9.59,9.63,1227612.0,9.2057,9.244,9.1866,9.2249,1227612.0
2016-06-27 11:35:00,9.63,9.66,9.62,9.66,164640.0,9.2249,9.2536,9.2153,9.2536,164640.0
2016-06-27 11:40:00,9.66,9.68,9.65,9.67,204078.0,9.2536,9.2728,9.244,9.2632,204078.0
2016-06-27 11:45:00,9.67,9.71,9.66,9.69,301476.0,9.2632,9.3015,9.2536,9.2824,301476.0
2016-06-27 11:50:00,9.68,9.69,9.63,9.66,173076.0,9.2728,9.2824,9.2249,9.2536,173076.0
2016-06-27 11:55:00,9.65,9.68,9.64,9.65,74382.0,9.244,9.2728,9.2345,9.244,74382.0
2016-06-27 12:00:00,9.65,9.67,9.63,9.67,196080.0,9.244,9.2632,9.2249,9.2632,196080.0
2016-06-27 12:05:00,9.67,9.68,9.64,9.67,318594.0,9.2632,9.2728,9.2345,9.2632,318594.0
2016-06-27 12:10:00,9.66,9.67,9.63,9.65,97578.0,9.2536,9.2632,9.2249,9.244,97578.0
2016-06-27 12:15:00,9.65,9.69,9.64,9.67,60888.0,9.244,9.2824,9.2345,9.2632,60888.0
2016-06-27 12:20:00,9.67,9.68,9.65,9.67,78990.0,9.2632,9.2728,9.244,9.2632,78990.0
2016-06-27 12:25:00,9.68,9.72,9.68,9.71,153120.0,9.2728,9.3111,9.2728,9.3015,153120.0
2016-06-27 12:30:00,9.71,9.72,9.68,9.69,121578.0,9.3015,9.3111,9.2728,9.2824,121578.0
2016-06-27 12:35:00,9.69,9.69,9.65,9.65,282714.0,9.2824,9.2824,9.244,9.244,282714.0
2016-06-27 12:40:00,9.65,9.65,9.61,9.62,168006.0,9.244,9.244,9.2057,9.2153,168006.0
2016-06-27 12:45:00,9.6,9.63,9.6,9.63,40794.0,9.1961,9.2249,9.1961,9.2249,40794.0
2016-06-27 12:50:00,9.63,9.64,9.6,9.62,66006.0,9.2249,9.2345,9.1961,9.2153,66006.0
2016-06-27 12:55:00,9.62,9.67,9.62,9.65,61518.0,9.2153,9.2632,9.2153,9.244,61518.0
2016-06-27 13:00:00,9.65,9.69,9.64,9.68,88776.0,9.244,9.2824,9.2345,9.2728,88776.0
2016-06-27 13:05:00,9.68,9.69,9.65,9.65,60732.0,9.2728,9.2824,9.244,9.244,60732.0
2016-06-27 13:10:00,9.65,9.67,9.64,9.66,48318.0,9.244,9.2632,9.2345,9.2536,48318.0
2016-06-27 13:15:00,9.66,9.7,9.66,9.69,132096.0,9.2536,9.2919,9.2536,9.2824,132096.0
2016-06-27 13:20:00,9.68,9.71,9.67,9.7,43710.0,9.2728,9.3015,9.2632,9.2919,43710.0
2016-06-27 13:25:00,9.7,9.72,9.69,9.69,148128.0,9.2919,9.3111,9.2824,9.2824,148128.0
2016-06-27 13:30:00,9.69,9.71,9.65,9.66,96594.0,9.2824,9.3015,9.244,9.2536,96594.0
2016-06-27 13:35:00,9.66,9.66,9.63,9.65,94896.0,9.2536,9.2536,9.2249,9.244,94896.0
2016-06-27 13:40:00,9.65,9.65,9.58,9.59,203142.0,9.244,9.244,9.177,9.1866,203142.0
2016-06-27 13:45:00,9.58,9.61,9.58,9.61,195840.0,9.177,9.2057,9.177,9.2057,195840.0
2016-06-27 13:50:00,9.6,9.64,9.59,9.64,62700.0,9.1961,9.2345,9.1866,9.2345,62700.0
2016-06-27 13:55:00,9.62,9.63,9.58,9.63,86232.0,9.2153,9.2249,9.177,9.2249,86232.0
2016-06-27 14:00:00,9.6,9.63,9.6,9.62,67566.0,9.1961,9.2249,9.1961,9.2153,67566.0
2016-06-27 14:05:00,9.62,9.62,9.58,9.59,117492.0,9.2153,9.2153,9.177,9.1866,117492.0
2016-06-27 14:10:00,9.59,9.61,9.56,9.56,133764.0,9.1866,9.2057,9.1578,9.1578,133764.0
2016-06-27 14:15:00,9.56,9.58,9.54,9.55,78618.0,9.1578,9.177,9.1387,9.1482,78618.0
2016-06-27 14:20:00,9.56,9.58,9.55,9.56,105054.0,9.1578,9.177,9.1482,9.1578,105054.0
2016-06-27 14:25:00,9.56,9.62,9.56,9.62,269694.0,9.1578,9.2153,9.1578,9.2153,269694.0
2016-06-27 14:30:00,9.62,9.63,9.59,9.6,240264.0,9.2153,9.2249,9.1866,9.1961,240264.0
2016-06-27 14:35:00,9.6,9.66,9.6,9.63,286344.0,9.1961,9.2536,9.1961,9.2249,286344.0
2016-06-27 14:40:00,9.62,9.64,9.6,9.61,93336.0,9.2153,9.2345,9.1961,9.2057,93336.0
2016-06-27 14:45:00,9.63,9.63,9.56,9.56,120138.0,9.2249,9.2249,9.1578,9.1578,120138.0
2016-06-27 14:50:00,9.56,9.56,9.53,9.54,145092.0,9.1578,9.1578,9.1291,9.1387,145092.0
2016-06-27 14:55:00,9.54,9.56,9.53,9.55,158238.0,9.1387,9.1578,9.1291,9.1482,158238.0
2016-06-27 15:00:00,9.55,9.59,9.55,9.59,185694.0,9.1482,9.1866,9.1482,9.1866,185694.0
2016-06-27 15:05:00,9.58,9.6,9.56,9.56,126876.0,9.177,9.1961,9.1578,9.1578,126876.0
2016-06-27 15:10:00,9.57,9.61,9.57,9.6,141204.0,9.1674,9.2057,9.1674,9.1961,141204.0
2016-06-27 15:15:00,9.6,9.6,9.55,9.55,186852.0,9.1961,9.1961,9.1482,9.1482,186852.0
2016-06-27 15:20:00,9.56,9.56,9.5,9.51,436320.0,9.1578,9.1578,9.1003,9.1099,436320.0
2016-06-27 15:25:00,9.51,9.57,9.51,9.56,158124.0,9.1099,9.1674,9.1099,9.1578,158124.0
2016-06-27 15:30:00,9.56,9.6,9.54,9.58,199650.0,9.1578,9.1961,9.1387,9.177,199650.0
2016-06-27 15:35:00,9.58,9.67,9.57,9.66,482982.0,9.177,9.2632,9.1674,9.2536,482982.0
2016-06-27 15:40:00,9.66,9.68,9.63,9.66,502074.0,9.2536,9.2728,9.2249,9.2536,502074.0
2016-06-27 15:45:00,9.65,9.69,9.65,9.69,480702.0,9.244,9.2824,9.244,9.2824,480702.0
2016-06-27 15:50:00,9.68,9.68,9.64,9.65,435630.0,9.2728,9.2728,9.2345,9.244,435630.0
2016-06-27 15:55:00,9.64,9.65,9.62,9.63,966522.0,9.2345,9.244,9.2153,9.2249,966522.0
2016-06-28 09:30:00,9.91,9.94,9.89,9.92,2119080.0,9.4931,9.5218,9.4739,9.5027,2119080.0
2016-06-28 09:35:00,9.91,9.97,9.89,9.96,636288.0,9.4931,9.5506,9.4739,9.541,636288.0
2016-06-28 09:40:00,9.96,9.97,9.94,9.96,305124.0,9.541,9.5506,9.5218,9.541,305124.0
2016-06-28 09:45:00,9.95,10.0,9.94,9.98,760248.0,9.5314,9.5793,9.5218,9.5602,760248.0
2016-06-28 09:50:00,9.99,10.03,9.98,10.01,519906.0,9.5697,9.608,9.5602,9.5889,519906.0
2016-06-28 09:55:00,10.01,10.02,9.99,10.0,391908.0,9.5889,9.5985,9.5697,9.5793,391908.0
2016-06-28 10:00:00,10.01,10.03,9.99,10.02,376818.0,9.5889,9.608,9.5697,9.5985,376818.0
2016-06-28 10:05:00,10.02,10.02,9.96,9.96,473622.0,9.5985,9.5985,9.541,9.541,473622.0
2016-06-28 10:10:00,9.96,9.98,9.96,9.98,121962.0,9.541,9.5602,9.541,9.5602,121962.0
2016-06-28 10:15:00,9.98,9.99,9.97,9.98,105612.0,9.5602,9.5697,9.5506,9.5602,105612.0
2016-06-28 10:20:00,9.99,9.99,9.95,9.96,167400.0,9.5697,9.5697,9.5314,9.541,167400.0
2016-06-28 10:25:00,9.95,9.97,9.94,9.95,143280.0,9.5314,9.5506,9.5218,9.5314,143280.0
2016-06-28 10:30:00,9.95,9.99,9.95,9.97,216300.0,9.5314,9.5697,9.5314,9.5506,216300.0
2016-06-28 10:35:00,9.97,9.97,9.92,9.92,225336.0,9.5506,9.5506,9.5027,9.5027,225336.0
2016-06-28 10:40:00,9.92,9.94,9.91,9.94,318666.0,9.5027,9.5218,9.4931,9.5218,318666.0
2016-06-28 10:45:00,9.95,9.96,9.93,9.95,236040.0,9.5314,9.541,9.5123,9.5314,236040.0
2016-06-28 10:50:00,9.95,9.97,9.95,9.96,242082.0,9.5314,9.5506,9.5314,9.541,242082.0
2016-06-28 10:55:00,9.97,9.97,9.92,9.93,208968.0,9.5506,9.5506,9.5027,9.5123,208968.0
2016-06-28 11:00:00,9.93,9.94,9.9,9.9,645108.0,9.5123,9.5218,9.4835,9.4835,645108.0
2016-06-28 11:05:00,9.9,9.91,9.88,9.88,399702.0,9.4835,9.4931,9.4644,9.4644,399702.0
2016-06-28 11:10:00,9.88,9.92,9.88,9.9,175416.0,9.4644,9.5027,9.4644,9.4835,175416.0
2016-06-28 11:15:00,9.9,9.92,9.89,9.92,117168.0,9.4835,9.5027,9.4739,9.5027,117168.0
2016-06-28 11:20:00,9.91,9.93,9.88,9.89,188922.0,9.4931,9.5123,9.4644,9.4739,188922.0
2016-06-28 11:25:00,9.89,9.9,9.86,9.87,300918.0,9.4739,9.4835,9.4452,9.4548,300918.0
2016-06-28 11:30:00,9.87,9.89,9.86,9.89,308766.0,9.4548,9.4739,9.4452,9.4739,308766.0
2016-06-28 11:35:00,9.89,9.9,9.88,9.89,102936.0,9.4739,9.4835,9.4644,9.4739,102936.0
2016-06-28 11:40:00,9.9,9.92,9.88,9.92,172500.0,9.4835,9.5027,9.4644,9.5027,172500.0
2016-06-28 11:45:00,9.92,9.95,9.92,9.94,225108.0,9.5027,9.5314,9.5027,9.5218,225108.0
2016-06-28 11:50:00,9.94,9.96,9.92,9.95,208188.0,9.5218,9.541,9.5027,9.5314,208188.0
2016-06-28 11:55:00,9.95,9.97,9.95,9.96,276048.0,9.5314,9.5506,9.5314,9.541,276048.0
2016-06-28 12:00:00,9.96,9.96,9.94,9.94,203100.0,9.541,9.541,9.5218,9.5218,203100.0
2016-06-28 12:05:00,9.94,9.96,9.94,9.94,79710.0,9.5218,9.541,9.5218,9.5218,79710.0
2016-06-28 12:10:00,9.94,9.95,9.93,9.93,60768.0,9.5218,9.5314,9.5123,9.5123,60768.0
2016-06-28 12:15:00,9.93,9.95,9.93,9.94,56016.0,9.5123,9.5314,9.5123,9.5218,56016.0
2016-06-28 12:20:00,9.94,9.95,9.93,9.93,39900.0,9.5218,9.5314,9.5123,9.5123,39900.0
2016-06-28 12:25:00,9.94,9.94,9.92,9.93,117402.0,9.5218,9.5218,9.5027,9.5123,117402.0
2016-06-28 12:30:00,9.93,9.96,9.93,9.96,89568.0,9.5123,9.541,9.5123,9.541,89568.0
2016-06-28 12:35:00,9.96,9.98,9.95,9.98,238890.0,9.541,9.5602,9.5314,9.5602,238890.0
2016-06-28 12:40:00,9.98,10.0,9.97,9.97,260238.0,9.5602,9.5793,9.5506,9.5506,260238.0
2016-06-28 12:45:00,9.97,9.97,9.95,9.96,88998.0,9.5506,9.5506,9.5314,9.541,88998.0
2016-06-28 12:50:00,9.96,9.98,9.96,9.98,78612.0,9.541,9.5602,9.541,9.5602,78612.0
2016-06-28 12:55:00,9.98,9.99,9.96,9.97,82584.0,9.5602,9.5697,9.541,9.5506,82584.0
2016-06-28 13:00:00,9.97,9.97,9.95,9.96,113160.0,9.5506,9.5506,9.5314,9.541,113160.0
2016-06-28 13:05:00,9.96,9.97,9.93,9.94,228888.0,9.541,9.5506,9.5123,9.5218,228888.0
2016-06-28 13:10:00,9.95,9.97,9.94,9.97,66900.0,9.5314,9.5506,9.5218,9.5506,66900.0
2016-06-28 13:15:00,9.97,9.97,9.93,9.94,173478.0,9.5506,9.5506,9.5123,9.5218,173478.0
2016-06-28 13:20:00,9.94,9.95,9.92,9.92,190560.0,9.5218,9.5314,9.5027,9.5027,190560.0
2016-06-28 13:25:00,9.91,9.95,9.9,9.92,133968.0,9.4931,9.5314,9.4835,9.5027,133968.0
2016-06-28 13:30:00,9.92,9.93,9.89,9.91,239304.0,9.5027,9.5123,9.4739,9.4931,239304.0
2016-06-28 13:35:00,9.9,9.93,9.9,9.92,100566.0,9.4835,9.5123,9.4835,9.5027,100566.0
2016-06-28 13:40:00,9.92,9.94,9.92,9.94,165006.0,9.5027,9.5218,9.5027,9.5218,165006.0
2016-06-28 13:45:00,9.94,9.95,9.93,9.93,70320.0,9.5218,9.5314,9.5123,9.5123,70320.0
2016-06-28 13:50:00,9.93,9.95,9.92,9.93,95406.0,9.5123,9.5314,9.5027,9.5123,95406.0
2016-06-28 13:55:00,9.94,9.94,9.93,9.93,69372.0,9.5218,9.5218,9.5123,9.5123,69372.0
2016-06-28 14:00:00,9.93,9.95,9.92,9.92,150588.0,9.5123,9.5314,9.5027,9.5027,150588.0
2016-06-28 14:05:00,9.93,9.93,9.9,9.91,84186.0,9.5123,9.5123,9.4835,9.4931,84186.0
2016-06-28 14:10:00,9.91,9.92,9.89,9.9,171780.0,9.4931,9.5027,9.4739,9.4835,171780.0
2016-06-28 14:15:00,9.9,9.92,9.9,9.92,140328.0,9.4835,9.5027,9.4835,9.5027,140328.0
2016-06-28 14:20:00,9.92,9.92,9.9,9.9,58200.0,9.5027,9.5027,9.4835,9.4835,58200.0
2016-06-28 14:25:00,9.9,9.93,9.9,9.93,124782.0,9.4835,9.5123,9.4835,9.5123,124782.0
2016-06-28 14:30:00,9.93,9.99,9.93,9.98,506604.0,9.5123,9.5697,9.5123,9.5602,506604.0
2016-06-28 14:35:00,9.97,10.02,9.97,10.0,466956.0,9.5506,9.5985,9.5506,9.5793,466956.0
2016-06-28 14:40:00,10.01,10.01,9.99,10.01,231318.0,9.5889,9.5889,9.5697,9.5889,231318.0
2016-06-28 14:45:00,10.01,10.02,10.01,10.02,243996.0,9.5889,9.5985,9.5889,9.5985,243996.0
2016-06-28 14:50:00,10.02,10.08,10.02,10.08,837930.0,9.5985,9.6559,9.5985,9.6559,837930.0
2016-06-28 14:55:00,10.08,10.12,10.08,10.09,837906.0,9.6559,9.6943,9.6559,9.6655,837906.0
2016-06-28 15:00:00,10.09,10.1,10.08,10.08,282642.0,9.6655,9.6751,9.6559,9.6559,282642.0
2016-06-28 15:05:00,10.08,10.11,10.08,10.09,453240.0,9.6559,9.6847,9.6559,9.6655,453240.0
2016-06-28 15:10:00,10.08,10.13,10.08,10.12,394836.0,9.6559,9.7038,9.6559,9.6943,394836.0
2016-06-28 15:15:00,10.12,10.12,10.09,10.09,274584.0,9.6943,9.6943,9.6655,9.6655,274584.0
2016-06-28 15:20:00,10.08,10.09,10.07,10.07,191700.0,9.6559,9.6655,9.6464,9.6464,191700.0
2016-06-28 15:25:00,10.07,10.07,10.04,10.06,416382.0,9.6464,9.6464,9.6176,9.6368,416382.0
2016-06-28 15:30:00,10.06,10.09,10.04,10.06,562842.0,9.6368,9.6655,9.6176,9.6368,562842.0
2016-06-28 15:35:00,10.06,10.1,10.05,10.09,292836.0,9.6368,9.6751,9.6272,9.6655,292836.0
2016-06-28 15:40:00,10.1,10.13,10.1,10.11,356700.0,9.6751,9.7038,9.6751,9.6847,356700.0
2016-06-28 15:45:00,10.12,10.14,10.12,10.13,333216.0,9.6943,9.7134,9.6943,9.7038,333216.0
2016-06-28 15:50:00,10.13,10.14,10.11,10.13,278736.0,9.7038,9.7134,9.6847,9.7038,278736.0
2016-06-28 15:55:00,10.13,10.15,10.12,10.15,734976.0,9.7038,9.723,9.6943,9.723,734976.0
2016-06-29 09:30:00,10.4,10.45,10.39,10.45,1083654.0,9.9625,10.0104,9.9529,10.0104,1083654.0
2016-06-29 09:35:00,10.45,10.45,10.38,10.42,535872.0,10.0104,10.0104,9.9433,9.9816,535872.0
2016-06-29 09:40:00,10.41,10.42,10.39,10.4,397038.0,9.9721,9.9816,9.9529,9.9625,397038.0
2016-06-29 09:45:00,10.41,10.45,10.4,10.44,273204.0,9.9721,10.0104,9.9625,10.0008,273204.0
2016-06-29 09:50:00,10.44,10.46,10.43,10.44,339882.0,10.0008,10.02,9.9912,10.0008,339882.0
2016-06-29 09:55:00,10.44,10.45,10.42,10.42,516726.0,10.0008,10.0104,9.9816,9.9816,516726.0
2016-06-29 10:00:00,10.42,10.46,10.41,10.43,722142.0,9.9816,10.02,9.9721,9.9912,722142.0
2016-06-29 10:05:00,10.43,10.45,10.42,10.43,275190.0,9.9912,10.0104,9.9816,9.9912,275190.0
2016-06-29 10:10:00,10.44,10.48,10.44,10.47,613692.0,10.0008,10.0391,10.0008,10.0295,613692.0
2016-06-29 10:15:00,10.47,10.48,10.46,10.48,328530.0,10.0295,10.0391,10.02,10.0391,328530.0
2016-06-29 10:20:00,10.48,10.5,10.48,10.5,708510.0,10.0391,10.0583,10.0391,10.0583,708510.0
2016-06-29 10:25:00,10.5,10.51,10.49,10.5,217644.0,10.0583,10.0679,10.0487,10.0583,217644.0
2016-06-29 10:30:00,10.5,10.53,10.49,10.51,260388.0,10.0583,10.087,10.0487,10.0679,260388.0
2016-06-29 10:35:00,10.51,10.51,10.48,10.49,424638.0,10.0679,10.0679,10.0391,10.0487,424638.0
2016-06-29 10:40:00,10.48,10.5,10.48,10.48,217014.0,10.0391,10.0583,10.0391,10.0391,217014.0
2016-06-29 10:45:00,10.48,10.52,10.48,10.52,172992.0,10.0391,10.0774,10.0391,10.0774,172992.0
2016-06-29 10:50:00,10.52,10.53,10.49,10.49,187932.0,10.0774,10.087,10.0487,10.0487,187932.0
2016-06-29 10:55:00,10.49,10.51,10.49,10.51,106962.0,10.0487,10.0679,10.0487,10.0679,106962.0
2016-06-29 11:00:00,10.51,10.55,10.51,10.55,343404.0,10.0679,10.1062,10.0679,10.1062,343404.0
2016-06-29 11:05:00,10.55,10.55,10.52,10.52,172668.0,10.1062,10.1062,10.0774,10.0774,172668.0
2016-06-29 11:10:00,10.52,10.54,10.52,10.54,108600.0,10.0774,10.0966,10.0774,10.0966,108600.0
2016-06-29 11:15:00,10.54,10.55,10.53,10.54,241290.0,10.0966,10.1062,10.087,10.0966,241290.0
2016-06-29 11:20:00,10.54,10.55,10.53,10.54,159060.0,10.0966,10.1062,10.087,10.0966,159060.0
2016-06-29 11:25:00,10.55,10.57,10.54,10.56,216816.0,10.1062,10.1253,10.0966,10.1158,216816.0
2016-06-29 11:30:00,10.57,10.58,10.56,10.57,208566.0,10.1253,10.1349,10.1158,10.1253,208566.0
2016-06-29 11:35:00,10.57,10.58,10.56,10.56,103794.0,10.1253,10.1349,10.1158,10.1158,103794.0
2016-06-29 11:40:00,10.56,10.58,10.56,10.57,106884.0,10.1158,10.1349,10.1158,10.1253,106884.0
2016-06-29 11:45:00,10.57,10.57,10.55,10.55,146274.0,10.1253,10.1253,10.1062,10.1062,146274.0
2016-06-29 11:50:00,10.55,10.58,10.55,10.58,83652.0,10.1062,10.1349,10.1062,10.1349,83652.0
2016-06-29 11:55:00,10.58,10.61,10.58,10.59,706278.0,10.1349,10.1636,10.1349,10.1445,706278.0
2016-06-29 12:00:00,10.59,10.6,10.58,10.59,139194.0,10.1445,10.1541,10.1349,10.1445,139194.0
2016-06-29 12:05:00,10.58,10.6,10.58,10.6,203250.0,10.1349,10.1541,10.1349,10.1541,203250.0
2016-06-29 12:10:00,10.6,10.61,10.6,10.61,241710.0,10.1541,10.1636,10.1541,10.1636,241710.0
2016-06-29 12:15:00,10.62,10.62,10.61,10.62,251322.0,10.1732,10.1732,10.1636,10.1732,251322.0
2016-06-29 12:20:00,10.62,10.63,10.61,10.63,187050.0,10.1732,10.1828,10.1636,10.1828,187050.0
2016-06-29 12:25:00,10.63,10.64,10.62,10.63,346962.0,10.1828,10.1924,10.1732,10.1828,346962.0
2016-06-29 12:30:00,10.63,10.63,10.6,10.6,240216.0,10.1828,10.1828,10.1541,10.1541,240216.0
2016-06-29 12:35:00,10.6,10.62,10.6,10.62,140496.0,10.1541,10.1732,10.1541,10.1732,140496.0
2016-06-29 12:40:00,10.62,10.62,10.59,10.59,136824.0,10.1732,10.1732,10.1445,10.1445,136824.0
2016-06-29 12:45:00,10.59,10.6,10.58,10.58,327876.0,10.1445,10.1541,10.1349,10.1349,327876.0
2016-06-29 12:50:00,10.58,10.59,10.58,10.58,276570.0,10.1349,10.1445,10.1349,10.1349,276570.0
2016-06-29 12:55:00,10.58,10.59,10.58,10.59,132840.0,10.1349,10.1445,10.1349,10.1445,132840.0
2016-06-29 13:00:00,10.58,10.6,10.58,10.59,127374.0,10.1349,10.1541,10.1349,10.1445,127374.0
2016-06-29 13:05:00,10.59,10.6,10.56,10.56,191748.0,10.1445,10.1541,10.1158,10.1158,191748.0
2016-06-29 13:10:00,10.56,10.57,10.56,10.56,140130.0,10.1158,10.1253,10.1158,10.1158,140130.0
2016-06-29 13:15:00,10.56,10.59,10.56,10.58,111924.0,10.1158,10.1445,10.1158,10.1349,111924.0
2016-06-29 13:20:00,10.58,10.6,10.58,10.59,86106.0,10.1349,10.1541,10.1349,10.1445,86106.0
2016-06-29 13:25:00,10.59,10.6,10.58,10.58,96132.0,10.1445,10.1541,10.1349,10.1349,96132.0
2016-06-29 13:30:00,10.58,10.59,10.58,10.58,73548.0,10.1349,10.1445,10.1349,10.1349,73548.0
2016-06-29 13:35:00,10.58,10.6,10.58,10.6,82044.0,10.1349,10.1541,10.1349,10.1541,82044.0
2016-06-29 13:40:00,10.6,10.6,10.59,10.6,87162.0,10.1541,10.1541,10.1445,10.1541,87162.0
2016-06-29 13:45:00,10.6,10.61,10.59,10.6,99132.0,10.1541,10.1636,10.1445,10.1541,99132.0
2016-06-29 13:50:00,10.59,10.6,10.59,10.6,69798.0,10.1445,10.1541,10.1445,10.1541,69798.0
2016-06-29 13:55:00,10.6,10.61,10.6,10.61,97290.0,10.1541,10.1636,10.1541,10.1636,97290.0
2016-06-29 14:00:00,10.61,10.63,10.6,10.63,113994.0,10.1636,10.1828,10.1541,10.1828,113994.0
2016-06-29 14:05:00,10.63,10.63,10.61,10.63,172272.0,10.1828,10.1828,10.1636,10.1828,172272.0
2016-06-29 14:10:00,10.63,10.64,10.63,10.64,299892.0,10.1828,10.1924,10.1828,10.1924,299892.0
2016-06-29 14:15:00,10.64,10.64,10.62,10.62,82446.0,10.1924,10.1924,10.1732,10.1732,82446.0
2016-06-29 14:20:00,10.62,10.66,10.62,10.65,179598.0,10.1732,10.2115,10.1732,10.202,179598.0
2016-06-29 14:25:00,10.65,10.66,10.64,10.65,73476.0,10.202,10.2115,10.1924,10.202,73476.0
2016-06-29 14:30:00,10.65,10.67,10.65,10.66,618852.0,10.202,10.2211,10.202,10.2115,618852.0
2016-06-29 14:35:00,10.66,10.67,10.65,10.66,93846.0,10.2115,10.2211,10.202,10.2115,93846.0
2016-06-29 14:40:00,10.65,10.67,10.65,10.67,140340.0,10.202,10.2211,10.202,10.2211,140340.0
2016-06-29 14:45:00,10.67,10.68,10.64,10.65,437208.0,10.2211,10.2307,10.1924,10.202,437208.0
2016-06-29 14:50:00,10.65,10.66,10.63,10.64,177114.0,10.202,10.2115,10.1828,10.1924,177114.0
2016-06-29 14:55:00,10.64,10.68,10.64,10.67,157002.0,10.1924,10.2307,10.1924,10.2211,157002.0
2016-06-29 15:00:00,10.67,10.69,10.67,10.69,208074.0,10.2211,10.2403,10.2211,10.2403,208074.0
2016-06-29 15:05:00,10.69,10.69,10.67,10.69,118020.0,10.2403,10.2403,10.2211,10.2403,118020.0
2016-06-29 15:10:00,10.69,10.7,10.68,10.69,109758.0,10.2403,10.2499,10.2307,10.2403,109758.0
2016-06-29 15:15:00,10.69,10.71,10.69,10.7,118128.0,10.2403,10.2594,10.2403,10.2499,118128.0
2016-06-29 15:20:00,10.71,10.71,10.67,10.67,235338.0,10.2594,10.2594,10.2211,10.2211,235338.0
2016-06-29 15:25:00,10.67,10.7,10.67,10.7,209586.0,10.2211,10.2499,10.2211,10.2499,209586.0
2016-06-29 15:30:00,10.7,10.7,10.67,10.69,351204.0,10.2499,10.2499,10.2211,10.2403,351204.0
2016-06-29 15:35:00,10.7,10.7,10.67,10.67,167874.0,10.2499,10.2499,10.2211,10.2211,167874.0
2016-06-29 15:40:00,10.67,10.68,10.65,10.65,277290.0,10.2211,10.2307,10.202,10.202,277290.0
2016-06-29 15:45:00,10.65,10.68,10.64,10.67,367584.0,10.202,10.2307,10.1924,10.2211,367584.0
2016-06-29 15:50:00,10.67,10.68,10.64,10.65,558636.0,10.2211,10.2307,10.1924,10.202,558636.0
2016-06-29 15:55:00,10.65,10.67,10.65,10.67,1117908.0,10.202,10.2211,10.202,10.2211,1117908.0
2016-06-30 09:30:00,10.75,10.78,10.71,10.73,793074.0,10.2978,10.3265,10.2594,10.2786,793074.0
2016-06-30 09:35:00,10.74,10.77,10.71,10.73,353274.0,10.2882,10.3169,10.2594,10.2786,353274.0
2016-06-30 09:40:00,10.74,10.74,10.71,10.72,514512.0,10.2882,10.2882,10.2594,10.269,514512.0
2016-06-30 09:45:00,10.71,10.74,10.71,10.73,187596.0,10.2594,10.2882,10.2594,10.2786,187596.0
2016-06-30 09:50:00,10.72,10.73,10.67,10.67,460116.0,10.269,10.2786,10.2211,10.2211,460116.0
2016-06-30 09:55:00,10.67,10.68,10.65,10.67,524574.0,10.2211,10.2307,10.202,10.2211,524574.0
2016-06-30 10:00:00,10.67,10.7,10.67,10.68,316398.0,10.2211,10.2499,10.2211,10.2307,316398.0
2016-06-30 10:05:00,10.67,10.69,10.66,10.68,114102.0,10.2211,10.2403,10.2115,10.2307,114102.0
2016-06-30 10:10:00,10.7,10.72,10.7,10.72,258762.0,10.2499,10.269,10.2499,10.269,258762.0
2016-06-30 10:15:00,10.72,10.73,10.7,10.71,77388.0,10.269,10.2786,10.2499,10.2594,77388.0
2016-06-30 10:20:00,10.72,10.72,10.7,10.71,172950.0,10.269,10.269,10.2499,10.2594,172950.0
2016-06-30 10:25:00,10.71,10.71,10.67,10.68,279888.0,10.2594,10.2594,10.2211,10.2307,279888.0
2016-06-30 10:30:00,10.68,10.73,10.68,10.72,220188.0,10.2307,10.2786,10.2307,10.269,220188.0
2016-06-30 10:35:00,10.73,10.77,10.72,10.76,589830.0,10.2786,10.3169,10.269,10.3073,589830.0
2016-06-30 10:40:00,10.75,10.78,10.73,10.78,373308.0,10.2978,10.3265,10.2786,10.3265,373308.0
2016-06-30 10:45:00,10.77,10.8,10.77,10.79,275238.0,10.3169,10.3457,10.3169,10.3361,275238.0
2016-06-30 10:50:00,10.8,10.82,10.79,10.8,298794.0,10.3457,10.3648,10.3361,10.3457,298794.0
2016-06-30 10:55:00,10.79,10.83,10.79,10.83,233412.0,10.3361,10.3744,10.3361,10.3744,233412.0
2016-06-30 11:00:00,10.83,10.83,10.8,10.82,243756.0,10.3744,10.3744,10.3457,10.3648,243756.0
2016-06-30 11:05:00,10.82,10.86,10.82,10.86,422412.0,10.3648,10.4031,10.3648,10.4031,422412.0
2016-06-30 11:10:00,10.86,10.88,10.84,10.86,503106.0,10.4031,10.4223,10.384,10.4031,503106.0
2016-06-30 11:15:00,10.86,10.87,10.81,10.82,481866.0,10.4031,10.4127,10.3552,10.3648,481866.0
2016-06-30 11:20:00,10.82,10.83,10.81,10.82,169638.0,10.3648,10.3744,10.3552,10.3648,169638.0
2016-06-30 11:25:00,10.82,10.87,10.82,10.85,242160.0,10.3648,10.4127,10.3648,10.3936,242160.0
2016-06-30 11:30:00,10.85,10.91,10.85,10.88,795990.0,10.3936,10.451,10.3936,10.4223,795990.0
2016-06-30 11:35:00,10.88,10.89,10.86,10.86,246012.0,10.4223,10.4319,10.4031,10.4031,246012.0
2016-06-30 11:40:00,10.87,10.87,10.84,10.84,180408.0,10.4127,10.4127,10.384,10.384,180408.0
2016-06-30 11:45:00,10.84,10.86,10.84,10.86,85200.0,10.384,10.4031,10.384,10.4031,85200.0
2016-06-30 11:50:00,10.86,10.87,10.85,10.87,89814.0,10.4031,10.4127,10.3936,10.4127,89814.0
2016-06-30 11:55:00,10.87,10.88,10.85,10.88,121044.0,10.4127,10.4223,10.3936,10.4223,121044.0
2016-06-30 12:00:00,10.88,10.92,10.88,10.9,436560.0,10.4223,10.4606,10.4223,10.4414,436560.0
2016-06-30 12:05:00,10.89,10.9,10.88,10.89,140226.0,10.4319,10.4414,10.4223,10.4319,140226.0
2016-06-30 12:10:00,10.89,10.92,10.89,10.92,431220.0,10.4319,10.4606,10.4319,10.4606,431220.0
2016-06-30 12:15:00,10.92,10.96,10.92,10.96,354084.0,10.4606,10.4989,10.4606,10.4989,354084.0
2016-06-30 12:20:00,10.95,10.98,10.95,10.98,199938.0,10.4893,10.5181,10.4893,10.5181,199938.0
2016-06-30 12:25:00,10.98,11.0,10.97,10.99,279840.0,10.5181,10.5372,10.5085,10.5277,279840.0
2016-06-30 12:30:00,10.99,11.0,10.99,10.99,226752.0,10.5277,10.5372,10.5277,10.5277,226752.0
2016-06-30 12:35:00,10.98,11.0,10.98,10.99,313344.0,10.5181,10.5372,10.5181,10.5277,313344.0
2016-06-30 12:40:00,10.99,10.99,10.96,10.96,177474.0,10.5277,10.5277,10.4989,10.4989,177474.0
2016-06-30 12:45:00,10.96,10.99,10.96,10.99,142800.0,10.4989,10.5277,10.4989,10.5277,142800.0
2016-06-30 12:50:00,10.99,11.02,10.99,11.01,814110.0,10.5277,10.5564,10.5277,10.5468,814110.0
2016-06-30 12:55:00,11.01,11.02,11.0,11.01,416064.0,10.5468,10.5564,10.5372,10.5468,416064.0
2016-06-30 13:00:00,11.01,11.02,11.01,11.02,234942.0,10.5468,10.5564,10.5468,10.5564,234942.0
2016-06-30 13:05:00,11.02,11.03,11.0,11.01,303528.0,10.5564,10.566,10.5372,10.5468,303528.0
2016-06-30 13:10:00,11.01,11.01,10.99,10.99,164460.0,10.5468,10.5468,10.5277,10.5277,164460.0
2016-06-30 13:15:00,10.99,11.01,10.99,10.99,219348.0,10.5277,10.5468,10.5277,10.5277,219348.0
2016-06-30 13:20:00,10.99,11.0,10.97,10.98,174480.0,10.5277,10.5372,10.5085,10.5181,174480.0
2016-06-30 13:25:00,10.98,10.98,10.96,10.98,169080.0,10.5181,10.5181,10.4989,10.5181,169080.0
2016-06-30 13:30:00,10.98,10.99,10.97,10.97,120654.0,10.5181,10.5277,10.5085,10.5085,120654.0
2016-06-30 13:35:00,10.97,10.98,10.97,10.97,110208.0,10.5085,10.5181,10.5085,10.5085,110208.0
2016-06-30 13:40:00,10.97,10.99,10.97,10.99,78174.0,10.5085,10.5277,10.5085,10.5277,78174.0
2016-06-30 13:45:00,10.99,11.0,10.99,10.99,76098.0,10.5277,10.5372,10.5277,10.5277,76098.0
2016-06-30 13:50:00,11.0,11.0,10.99,10.99,133638.0,10.5372,10.5372,10.5277,10.5277,133638.0
2016-06-30 13:55:00,10.99,11.0,10.97,11.0,208710.0,10.5277,10.5372,10.5085,10.5372,208710.0
2016-06-30 14:00:00,11.0,11.02,11.0,11.02,90870.0,10.5372,10.5564,10.5372,10.5564,90870.0
2016-06-30 14:05:00,11.02,11.03,11.0,11.03,273018.0,10.5564,10.566,10.5372,10.566,273018.0
2016-06-30 14:10:00,11.03,11.05,11.03,11.04,178068.0,10.566,10.5851,10.566,10.5756,178068.0
2016-06-30 14:15:00,11.04,11.06,11.04,11.06,137046.0,10.5756,10.5947,10.5756,10.5947,137046.0
2016-06-30 14:20:00,11.06,11.08,11.06,11.07,181290.0,10.5947,10.6139,10.5947,10.6043,181290.0
2016-06-30 14:25:00,11.07,11.07,11.01,11.01,223548.0,10.6043,10.6043,10.5468,10.5468,223548.0
2016-06-30 14:30:00,11.02,11.03,11.0,11.0,229560.0,10.5564,10.566,10.5372,10.5372,229560.0
2016-06-30 14:35:00,11.0,11.01,10.99,11.01,186918.0,10.5372,10.5468,10.5277,10.5468,186918.0
2016-06-30 14:40:00,11.01,11.04,11.01,11.03,333252.0,10.5468,10.5756,10.5468,10.566,333252.0
2016-06-30 14:45:00,11.03,11.04,11.03,11.04,168480.0,10.566,10.5756,10.566,10.5756,168480.0
2016-06-30 14:50:00,11.04,11.06,11.04,11.06,160872.0,10.5756,10.5947,10.5756,10.5947,160872.0
2016-06-30 14:55:00,11.06,11.08,11.05,11.06,207078.0,10.5947,10.6139,10.5851,10.5947,207078.0
2016-06-30 15:00:00,11.06,11.08,11.05,11.05,137046.0,10.5947,10.6139,10.5851,10.5851,137046.0
2016-06-30 15:05:00,11.06,11.06,11.05,11.06,91824.0,10.5947,10.5947,10.5851,10.5947,91824.0
2016-06-30 15:10:00,11.05,11.05,11.02,11.04,387528.0,10.5851,10.5851,10.5564,10.5756,387528.0
2016-06-30 15:15:00,11.04,11.04,11.0,11.02,249378.0,10.5756,10.5756,10.5372,10.5564,249378.0
2016-06-30 15:20:00,11.02,11.03,11.0,11.03,288054.0,10.5564,10.566,10.5372,10.566,288054.0
2016-06-30 15:25:00,11.03,11.07,11.03,11.06,279834.0,10.566,10.6043,10.566,10.5947,279834.0
2016-06-30 15:30:00,11.07,11.07,11.05,11.07,146688.0,10.6043,10.6043,10.5851,10.6043,146688.0
2016-06-30 15:35:00,11.07,11.08,11.04,11.05,510030.0,10.6043,10.6139,10.5756,10.5851,510030.0
2016-06-30 15:40:00,11.05,11.06,11.01,11.02,298494.0,10.5851,10.5947,10.5468,10.5564,298494.0
2016-06-30 15:45:00,11.02,11.03,11.01,11.01,235572.0,10.5564,10.566,10.5468,10.5468,235572.0
2016-06-30 15:50:00,11.01,11.06,11.01,11.06,538440.0,10.5468,10.5947,10.5468,10.5947,538440.0
2016-06-30 15:55:00,11.06,11.12,11.04,11.11,1620120.0,10.5947,10.6522,10.5756,10.6426,1620120.0
2016-07-01 09:30:00,11.09,11.13,11.09,11.13,535260.0,10.6235,10.6618,10.6235,10.6618,535260.0
2016-07-01 09:35:00,11.14,11.16,11.13,11.15,303324.0,10.6714,10.6905,10.6618,10.6809,303324.0
2016-07-01 09:40:00,11.16,11.2,11.15,11.19,301200.0,10.6905,10.7288,10.6809,10.7192,301200.0
2016-07-01 09:45:00,11.19,11.2,11.18,11.19,173658.0,10.7192,10.7288,10.7097,10.7192,173658.0
2016-07-01 09:50:00,11.19,11.22,11.19,11.19,249006.0,10.7192,10.748,10.7192,10.7192,249006.0
2016-07-01 09:55:00,11.19,11.21,11.18,11.2,169158.0,10.7192,10.7384,10.7097,10.7288,169158.0
2016-07-01 10:00:00,11.21,11.24,11.2,11.23,533352.0,10.7384,10.7671,10.7288,10.7576,533352.0
2016-07-01 10:05:00,11.22,11.24,11.21,11.22,157032.0,10.748,10.7671,10.7384,10.748,157032.0
2016-07-01 10:10:00,11.22,11.23,11.2,11.22,104640.0,10.748,10.7576,10.7288,10.748,104640.0
2016-07-01 10:15:00,11.22,11.24,11.22,11.23,215946.0,10.748,10.7671,10.748,10.7576,215946.0
2016-07-01 10:20:00,11.24,11.25,11.24,11.24,153654.0,10.7671,10.7767,10.7671,10.7671,153654.0
2016-07-01 10:25:00,11.24,11.25,11.23,11.25,201276.0,10.7671,10.7767,10.7576,10.7767,201276.0
2016-07-01 10:30:00,11.25,11.25,11.23,11.24,95706.0,10.7767,10.7767,10.7576,10.7671,95706.0
2016-07-01 10:35:00,11.24,11.26,11.24,11.26,217662.0,10.7671,10.7863,10.7671,10.7863,217662.0
2016-07-01 10:40:00,11.26,11.27,11.25,11.26,175128.0,10.7863,10.7959,10.7767,10.7863,175128.0
2016-07-01 10:45:00,11.26,11.27,11.25,11.25,173250.0,10.7863,10.7959,10.7767,10.7767,173250.0
2016-07-01 10:50:00,11.25,11.26,11.25,11.26,135810.0,10.7767,10.7863,10.7767,10.7863,135810.0
2016-07-01 10:55:00,11.26,11.27,11.25,11.26,183174.0,10.7863,10.7959,10.7767,10.7863,183174.0
2016-07-01 11:00:00,11.25,11.26,11.24,11.25,115932.0,10.7767,10.7863,10.7671,10.7767,115932.0
2016-07-01 11:05:00,11.26,11.26,11.22,11.23,258246.0,10.7863,10.7863,10.748,10.7576,258246.0
2016-07-01 11:10:00,11.23,11.23,11.21,11.22,325380.0,10.7576,10.7576,10.7384,10.748,325380.0
2016-07-01 11:15:00,11.22,11.22,11.21,11.21,113274.0,10.748,10.748,10.7384,10.7384,113274.0
2016-07-01 11:20:00,11.21,11.22,11.18,11.18,217710.0,10.7384,10.748,10.7097,10.7097,217710.0
2016-07-01 11:25:00,11.18,11.21,11.18,11.2,222048.0,10.7097,10.7384,10.7097,10.7288,222048.0
2016-07-01 11:30:00,11.2,11.21,11.19,11.2,191868.0,10.7288,10.7384,10.7192,10.7288,191868.0
2016-07-01 11:35:00,11.2,11.21,11.18,11.18,86874.0,10.7288,10.7384,10.7097,10.7097,86874.0
2016-07-01 11:40:00,11.19,11.2,11.18,11.19,247764.0,10.7192,10.7288,10.7097,10.7192,247764.0
2016-07-01 11:45:00,11.19,11.2,11.18,11.2,110070.0,10.7192,10.7288,10.7097,10.7288,110070.0
2016-07-01 11:50:00,11.2,11.2,11.19,11.19,104868.0,10.7288,10.7288,10.7192,10.7192,104868.0
2016-07-01 11:55:00,11.19,11.21,11.19,11.21,81660.0,10.7192,10.7384,10.7192,10.7384,81660.0
2016-07-01 12:00:00,11.21,11.22,11.2,11.2,144786.0,10.7384,10.748,10.7288,10.7288,144786.0
2016-07-01 12:05:00,11.2,11.21,11.2,11.2,202134.0,10.7288,10.7384,10.7288,10.7288,202134.0
2016-07-01 12:10:00,11.19,11.2,11.19,11.19,31542.0,10.7192,10.7288,10.7192,10.7192,31542.0
2016-07-01 12:15:00,11.2,11.2,11.19,11.2,40788.0,10.7288,10.7288,10.7192,10.7288,40788.0
2016-07-01 12:20:00,11.19,11.19,11.16,11.17,80064.0,10.7192,10.7192,10.6905,10.7001,80064.0
2016-07-01 12:25:00,11.17,11.17,11.14,11.16,1067136.0,10.7001,10.7001,10.6714,10.6905,1067136.0
2016-07-01 12:30:00,11.15,11.18,11.15,11.17,149040.0,10.6809,10.7097,10.6809,10.7001,149040.0
2016-07-01 12:35:00,11.17,11.19,11.17,11.17,133380.0,10.7001,10.7192,10.7001,10.7001,133380.0
2016-07-01 12:40:00,11.16,11.19,11.16,11.19,90900.0,10.6905,10.7192,10.6905,10.7192,90900.0
2016-07-01 12:45:00,11.19,11.19,11.17,11.17,47004.0,10.7192,10.7192,10.7001,10.7001,47004.0
2016-07-01 12:50:00,11.17,11.18,11.15,11.18,91734.0,10.7001,10.7097,10.6809,10.7097,91734.0
2016-07-01 12:55:00,11.18,11.19,11.17,11.18,54048.0,10.7097,10.7192,10.7001,10.7097,54048.0
2016-07-01 13:00:00,11.18,11.2,11.18,11.19,82164.0,10.7097,10.7288,10.7097,10.7192,82164.0
2016-07-01 13:05:00,11.2,11.21,11.2,11.2,76350.0,10.7288,10.7384,10.7288,10.7288,76350.0
2016-07-01 13:10:00,11.2,11.21,11.19,11.19,40518.0,10.7288,10.7384,10.7192,10.7192,40518.0
2016-07-01 13:15:00,11.19,11.19,11.18,11.18,22800.0,10.7192,10.7192,10.7097,10.7097,22800.0
2016-07-01 13:20:00,11.18,11.18,11.17,11.17,76470.0,10.7097,10.7097,10.7001,10.7001,76470.0
2016-07-01 13:25:00,11.17,11.17,11.14,11.14,185016.0,10.7001,10.7001,10.6714,10.6714,185016.0
2016-07-01 13:30:00,11.14,11.16,11.13,11.16,203712.0,10.6714,10.6905,10.6618,10.6905,203712.0
2016-07-01 13:35:00,11.16,11.16,11.13,11.14,85674.0,10.6905,10.6905,10.6618,10.6714,85674.0
2016-07-01 13:40:00,11.14,11.16,11.14,11.16,621540.0,10.6714,10.6905,10.6714,10.6905,621540.0
2016-07-01 13:45:00,11.16,11.17,11.14,11.17,106398.0,10.6905,10.7001,10.6714,10.7001,106398.0
2016-07-01 13:50:00,11.17,11.17,11.15,11.16,106824.0,10.7001,10.7001,10.6809,10.6905,106824.0
2016-07-01 13:55:00,11.16,11.17,11.16,11.17,121212.0,10.6905,10.7001,10.6905,10.7001,121212.0
2016-07-01 14:00:00,11.16,11.17,11.15,11.17,262572.0,10.6905,10.7001,10.6809,10.7001,262572.0
2016-07-01 14:05:00,11.17,11.17,11.15,11.17,70200.0,10.7001,10.7001,10.6809,10.7001,70200.0
2016-07-01 14:10:00,11.16,11.18,11.16,11.16,47700.0,10.6905,10.7097,10.6905,10.6905,47700.0
2016-07-01 14:15:00,11.16,11.16,11.15,11.16,63930.0,10.6905,10.6905,10.6809,10.6905,63930.0
2016-07-01 14:20:00,11.16,11.17,11.15,11.16,81198.0,10.6905,10.7001,10.6809,10.6905,81198.0
2016-07-01 14:25:00,11.16,11.16,11.14,11.16,100170.0,10.6905,10.6905,10.6714,10.6905,100170.0
2016-07-01 14:30:00,11.15,11.16,11.14,11.14,75876.0,10.6809,10.6905,10.6714,10.6714,75876.0
2016-07-01 14:35:00,11.14,11.16,11.14,11.15,37968.0,10.6714,10.6905,10.6714,10.6809,37968.0
2016-07-01 14:40:00,11.14,11.15,11.12,11.12,177294.0,10.6714,10.6809,10.6522,10.6522,177294.0
2016-07-01 14:45:00,11.12,11.13,11.12,11.12,208068.0,10.6522,10.6618,10.6522,10.6522,208068.0
2016-07-01 14:50:00,11.12,11.13,11.12,11.12,52518.0,10.6522,10.6618,10.6522,10.6522,52518.0
2016-07-01 14:55:00,11.12,11.15,11.11,11.15,58350.0,10.6522,10.6809,10.6426,10.6809,58350.0
2016-07-01 15:00:00,11.15,11.17,11.15,11.15,120378.0,10.6809,10.7001,10.6809,10.6809,120378.0
2016-07-01 15:05:00,11.15,11.21,11.15,11.19,198192.0,10.6809,10.7384,10.6809,10.7192,198192.0
2016-07-01 15:10:00,11.19,11.21,11.19,11.2,135924.0,10.7192,10.7384,10.7192,10.7288,135924.0
2016-07-01 15:15:00,11.2,11.21,11.19,11.21,100308.0,10.7288,10.7384,10.7192,10.7384,100308.0
2016-07-01 15:20:00,11.21,11.21,11.18,11.19,92700.0,10.7384,10.7384,10.7097,10.7192,92700.0
2016-07-01 15:25:00,11.19,11.21,11.18,11.2,207690.0,10.7192,10.7384,10.7097,10.7288,207690.0
2016-07-01 15:30:00,11.2,11.22,11.19,11.2,121722.0,10.7288,10.748,10.7192,10.7288,121722.0
2016-07-01 15:35:00,11.2,11.21,11.15,11.16,216570.0,10.7288,10.7384,10.6809,10.6905,216570.0
2016-07-01 15:40:00,11.16,11.19,11.16,11.18,100578.0,10.6905,10.7192,10.6905,10.7097,100578.0
2016-07-01 15:45:00,11.18,11.19,11.17,11.17,130650.0,10.7097,10.7192,10.7001,10.7001,130650.0
2016-07-01 15:50:00,11.17,11.2,11.17,11.19,78252.0,10.7001,10.7288,10.7001,10.7192,78252.0
2016-07-01 15:55:00,11.19,11.21,11.16,11.16,929412.0,10.7192,10.7384,10.6905,10.6905,929412.0
2016-07-05 09:30:00,11.02,11.04,10.99,11.0,1063194.0,10.5564,10.5756,10.5277,10.5372,1063194.0
2016-07-05 09:35:00,11.0,11.02,10.99,10.99,244962.0,10.5372,10.5564,10.5277,10.5277,244962.0
2016-07-05 09:40:00,11.0,11.0,10.96,10.98,238092.0,10.5372,10.5372,10.4989,10.5181,238092.0
2016-07-05 09:45:00,10.97,10.97,10.91,10.92,560136.0,10.5085,10.5085,10.451,10.4606,560136.0
2016-07-05 09:50:00,10.91,10.93,10.9,10.92,254808.0,10.451,10.4702,10.4414,10.4606,254808.0
2016-07-05 09:55:00,10.92,10.95,10.9,10.94,274464.0,10.4606,10.4893,10.4414,10.4798,274464.0
2016-07-05 10:00:00,10.93,10.94,10.91,10.93,229440.0,10.4702,10.4798,10.451,10.4702,229440.0
2016-07-05 10:05:00,10.93,10.94,10.91,10.91,371634.0,10.4702,10.4798,10.451,10.451,371634.0
2016-07-05 10:10:00,10.92,10.94,10.89,10.93,248694.0,10.4606,10.4798,10.4319,10.4702,248694.0
2016-07-05 10:15:00,10.93,10.93,10.91,10.92,249186.0,10.4702,10.4702,10.451,10.4606,249186.0
2016-07-05 10:20:00,10.92,10.95,10.9,10.95,242196.0,10.4606,10.4893,10.4414,10.4893,242196.0
2016-07-05 10:25:00,10.95,10.95,10.91,10.95,217218.0,10.4893,10.4893,10.451,10.4893,217218.0
2016-07-05 10:30:00,10.95,10.98,10.95,10.97,297432.0,10.4893,10.5181,10.4893,10.5085,297432.0
2016-07-05 10:35:00,10.97,10.97,10.94,10.96,137640.0,10.5085,10.5085,10.4798,10.4989,137640.0
2016-07-05 10:40:00,10.96,10.99,10.95,10.96,225156.0,10.4989,10.5277,10.4893,10.4989,225156.0
2016-07-05 10:45:00,10.96,10.96,10.93,10.94,277590.0,10.4989,10.4989,10.4702,10.4798,277590.0
2016-07-05 10:50:00,10.94,10.94,10.92,10.92,79584.0,10.4798,10.4798,10.4606,10.4606,79584.0
2016-07-05 10:55:00,10.93,10.95,10.92,10.93,170478.0,10.4702,10.4893,10.4606,10.4702,170478.0
2016-07-05 11:00:00,10.93,10.94,10.91,10.92,191952.0,10.4702,10.4798,10.451,10.4606,191952.0
2016-07-05 11:05:00,10.91,10.93,10.9,10.92,236946.0,10.451,10.4702,10.4414,10.4606,236946.0
2016-07-05 11:10:00,10.91,10.91,10.86,10.88,473628.0,10.451,10.451,10.4031,10.4223,473628.0
2016-07-05 11:15:00,10.88,10.97,10.88,10.95,463524.0,10.4223,10.5085,10.4223,10.4893,463524.0
2016-07-05 11:20:00,10.95,10.97,10.95,10.96,109224.0,10.4893,10.5085,10.4893,10.4989,109224.0
2016-07-05 11:25:00,10.96,10.96,10.94,10.94,106668.0,10.4989,10.4989,10.4798,10.4798,106668.0
2016-07-05 11:30:00,10.94,10.94,10.92,10.93,145524.0,10.4798,10.4798,10.4606,10.4702,145524.0
2016-07-05 11:35:00,10.93,10.94,10.91,10.94,42882.0,10.4702,10.4798,10.451,10.4798,42882.0
2016-07-05 11:40:00,10.93,10.93,10.91,10.91,139572.0,10.4702,10.4702,10.451,10.451,139572.0
2016-07-05 11:45:00,10.91,10.91,10.89,10.9,156888.0,10.451,10.451,10.4319,10.4414,156888.0
2016-07-05 11:50:00,10.9,10.9,10.88,10.9,164916.0,10.4414,10.4414,10.4223,10.4414,164916.0
2016-07-05 11:55:00,10.89,10.9,10.88,10.9,72600.0,10.4319,10.4414,10.4223,10.4414,72600.0
2016-07-05 12:00:00,10.9,10.9,10.89,10.9,112998.0,10.4414,10.4414,10.4319,10.4414,112998.0
2016-07-05 12:05:00,10.9,10.91,10.89,10.89,167790.0,10.4414,10.451,10.4319,10.4319,167790.0
2016-07-05 12:10:00,10.89,10.9,10.88,10.88,52530.0,10.4319,10.4414,10.4223,10.4223,52530.0
2016-07-05 12:15:00,10.88,10.91,10.88,10.91,136794.0,10.4223,10.451,10.4223,10.451,136794.0
2016-07-05 12:20:00,10.91,10.93,10.91,10.92,176196.0,10.451,10.4702,10.451,10.4606,176196.0
2016-07-05 12:25:00,10.93,10.94,10.92,10.94,99900.0,10.4702,10.4798,10.4606,10.4798,99900.0
2016-07-05 12:30:00,10.94,10.94,10.92,10.93,75600.0,10.4798,10.4798,10.4606,10.4702,75600.0
2016-07-05 12:35:00,10.93,10.93,10.9,10.9,155256.0,10.4702,10.4702,10.4414,10.4414,155256.0
2016-07-05 12:40:00,10.91,10.91,10.9,10.91,75000.0,10.451,10.451,10.4414,10.451,75000.0
2016-07-05 12:45:00,10.91,10.92,10.9,10.91,59400.0,10.451,10.4606,10.4414,10.451,59400.0
2016-07-05 12:50:00,10.91,10.91,10.88,10.89,103146.0,10.451,10.451,10.4223,10.4319,103146.0
2016-07-05 12:55:00,10.89,10.91,10.88,10.9,66150.0,10.4319,10.451,10.4223,10.4414,66150.0
2016-07-05 13:00:00,10.9,10.91,10.89,10.9,60054.0,10.4414,10.451,10.4319,10.4414,60054.0
2016-07-05 13:05:00,10.89,10.91,10.88,10.9,48288.0,10.4319,10.451,10.4223,10.4414,48288.0
2016-07-05 13:10:00,10.9,10.91,10.88,10.88,43200.0,10.4414,10.451,10.4223,10.4223,43200.0
2016-07-05 13:15:00,10.88,10.9,10.87,10.87,154830.0,10.4223,10.4414,10.4127,10.4127,154830.0
2016-07-05 13:20:00,10.88,10.89,10.87,10.88,27600.0,10.4223,10.4319,10.4127,10.4223,27600.0
2016-07-05 13:25:00,10.88,10.89,10.87,10.87,70980.0,10.4223,10.4319,10.4127,10.4127,70980.0
2016-07-05 13:30:00,10.87,10.88,10.86,10.87,86868.0,10.4127,10.4223,10.4031,10.4127,86868.0
2016-07-05 13:35:00,10.87,10.88,10.85,10.85,129042.0,10.4127,10.4223,10.3936,10.3936,129042.0
2016-07-05 13:40:00,10.85,10.85,10.84,10.84,144330.0,10.3936,10.3936,10.384,10.384,144330.0
2016-07-05 13:45:00,10.84,10.85,10.83,10.84,182184.0,10.384,10.3936,10.3744,10.384,182184.0
2016-07-05 13:50:00,10.84,10.85,10.83,10.83,50700.0,10.384,10.3936,10.3744,10.3744,50700.0
2016-07-05 13:55:00,10.83,10.85,10.83,10.85,125838.0,10.3744,10.3936,10.3744,10.3936,125838.0
2016-07-05 14:00:00,10.85,10.88,10.84,10.87,126306.0,10.3936,10.4223,10.384,10.4127,126306.0
2016-07-05 14:05:00,10.87,10.88,10.86,10.87,97380.0,10.4127,10.4223,10.4031,10.4127,97380.0
2016-07-05 14:10:00,10.87,10.91,10.87,10.91,157200.0,10.4127,10.451,10.4127,10.451,157200.0
2016-07-05 14:15:00,10.91,10.92,10.9,10.9,209202.0,10.451,10.4606,10.4414,10.4414,209202.0
2016-07-05 14:20:00,10.9,10.91,10.88,10.89,109452.0,10.4414,10.451,10.4223,10.4319,109452.0
2016-07-05 14:25:00,10.89,10.89,10.87,10.88,56238.0,10.4319,10.4319,10.4127,10.4223,56238.0
2016-07-05 14:30:00,10.88,10.89,10.87,10.89,36816.0,10.4223,10.4319,10.4127,10.4319,36816.0
2016-07-05 14:35:00,10.89,10.89,10.87,10.87,85380.0,10.4319,10.4319,10.4127,10.4127,85380.0
2016-07-05 14:40:00,10.88,10.88,10.85,10.86,53580.0,10.4223,10.4223,10.3936,10.4031,53580.0
2016-07-05 14:45:00,10.87,10.88,10.84,10.85,222870.0,10.4127,10.4223,10.384,10.3936,222870.0
2016-07-05 14:50:00,10.85,10.86,10.83,10.85,223062.0,10.3936,10.4031,10.3744,10.3936,223062.0
2016-07-05 14:55:00,10.85,10.87,10.84,10.87,356610.0,10.3936,10.4127,10.384,10.4127,356610.0
2016-07-05 15:00:00,10.87,10.9,10.86,10.9,147126.0,10.4127,10.4414,10.4031,10.4414,147126.0
2016-07-05 15:05:00,10.9,10.9,10.87,10.88,79896.0,10.4414,10.4414,10.4127,10.4223,79896.0
2016-07-05 15:10:00,10.88,10.9,10.88,10.88,104274.0,10.4223,10.4414,10.4223,10.4223,104274.0
2016-07-05 15:15:00,10.88,10.91,10.88,10.9,195948.0,10.4223,10.451,10.4223,10.4414,195948.0
2016-07-05 15:20:00,10.91,10.91,10.89,10.9,70950.0,10.451,10.451,10.4319,10.4414,70950.0
2016-07-05 15:25:00,10.91,10.92,10.9,10.9,128412.0,10.451,10.4606,10.4414,10.4414,128412.0
2016-07-05 15:30:00,10.9,10.96,10.9,10.95,351804.0,10.4414,10.4989,10.4414,10.4893,351804.0
2016-07-05 15:35:00,10.95,10.96,10.94,10.95,196188.0,10.4893,10.4989,10.4798,10.4893,196188.0
2016-07-05 15:40:00,10.96,10.98,10.95,10.98,353604.0,10.4989,10.5181,10.4893,10.5181,353604.0
2016-07-05 15:45:00,10.98,11.0,10.97,10.98,422832.0,10.5181,10.5372,10.5085,10.5181,422832.0
2016-07-05 15:50:00,10.98,10.99,10.95,10.96,239034.0,10.5181,10.5277,10.4893,10.4989,239034.0
2016-07-05 15:55:00,10.96,10.96,10.93,10.95,400938.0,10.4989,10.4989,10.4702,10.4893,400938.0
2016-07-06 09:30:00,10.84,10.88,10.81,10.81,765678.0,10.384,10.4223,10.3552,10.3552,765678.0
2016-07-06 09:35:00,10.81,10.81,10.78,10.79,277752.0,10.3552,10.3552,10.3265,10.3361,277752.0
2016-07-06 09:40:00,10.78,10.79,10.76,10.78,294168.0,10.3265,10.3361,10.3073,10.3265,294168.0
2016-07-06 09:45:00,10.77,10.8,10.76,10.79,140112.0,10.3169,10.3457,10.3073,10.3361,140112.0
2016-07-06 09:50:00,10.78,10.81,10.78,10.81,205992.0,10.3265,10.3552,10.3265,10.3552,205992.0
2016-07-06 09:55:00,10.81,10.83,10.81,10.82,143784.0,10.3552,10.3744,10.3552,10.3648,143784.0
2016-07-06 10:00:00,10.83,10.92,10.82,10.89,923400.0,10.3744,10.4606,10.3648,10.4319,923400.0
2016-07-06 10:05:00,10.89,10.89,10.82,10.83,428418.0,10.4319,10.4319,10.3648,10.3744,428418.0
2016-07-06 10:10:00,10.84,10.85,10.83,10.85,95814.0,10.384,10.3936,10.3744,10.3936,95814.0
2016-07-06 10:15:00,10.85,10.85,10.76,10.77,447210.0,10.3936,10.3936,10.3073,10.3169,447210.0
2016-07-06 10:20:00,10.77,10.8,10.77,10.79,132084.0,10.3169,10.3457,10.3169,10.3361,132084.0
2016-07-06 10:25:00,10.8,10.8,10.74,10.76,202572.0,10.3457,10.3457,10.2882,10.3073,202572.0
2016-07-06 10:30:00,10.75,10.76,10.72,10.76,201588.0,10.2978,10.3073,10.269,10.3073,201588.0
2016-07-06 10:35:00,10.75,10.8,10.74,10.79,156804.0,10.2978,10.3457,10.2882,10.3361,156804.0
2016-07-06 10:40:00,10.79,10.81,10.78,10.79,191790.0,10.3361,10.3552,10.3265,10.3361,191790.0
2016-07-06 10:45:00,10.79,10.81,10.77,10.8,405852.0,10.3361,10.3552,10.3169,10.3457,405852.0
2016-07-06 10:50:00,10.8,10.87,10.8,10.87,429000.0,10.3457,10.4127,10.3457,10.4127,429000.0
2016-07-06 10:55:00,10.88,10.88,10.85,10.88,154992.0,10.4223,10.4223,10.3936,10.4223,154992.0
2016-07-06 11:00:00,10.9,10.92,10.9,10.9,164898.0,10.4414,10.4606,10.4414,10.4414,164898.0
2016-07-06 11:05:00,10.9,10.93,10.9,10.92,313788.0,10.4414,10.4702,10.4414,10.4606,313788.0
2016-07-06 11:10:00,10.92,10.97,10.92,10.94,255246.0,10.4606,10.5085,10.4606,10.4798,255246.0
2016-07-06 11:15:00,10.94,10.97,10.94,10.96,144030.0,10.4798,10.5085,10.4798,10.4989,144030.0
2016-07-06 11:20:00,10.97,10.97,10.94,10.95,186060.0,10.5085,10.5085,10.4798,10.4893,186060.0
2016-07-06 11:25:00,10.94,10.96,10.92,10.92,151602.0,10.4798,10.4989,10.4606,10.4606,151602.0
2016-07-06 11:30:00,10.92,10.96,10.92,10.93,221928.0,10.4606,10.4989,10.4606,10.4702,221928.0
2016-07-06 11:35:00,10.93,10.96,10.93,10.95,121782.0,10.4702,10.4989,10.4702,10.4893,121782.0
2016-07-06 11:40:00,10.95,10.96,10.94,10.96,117510.0,10.4893,10.4989,10.4798,10.4989,117510.0
2016-07-06 11:45:00,10.95,10.96,10.94,10.95,145506.0,10.4893,10.4989,10.4798,10.4893,145506.0
2016-07-06 11:50:00,10.95,10.99,10.94,10.97,294144.0,10.4893,10.5277,10.4798,10.5085,294144.0
2016-07-06 11:55:00,10.98,10.99,10.97,10.98,131670.0,10.5181,10.5277,10.5085,10.5181,131670.0
2016-07-06 12:00:00,10.99,11.05,10.99,11.05,686382.0,10.5277,10.5851,10.5277,10.5851,686382.0
2016-07-06 12:05:00,11.05,11.06,11.04,11.04,209166.0,10.5851,10.5947,10.5756,10.5756,209166.0
2016-07-06 12:10:00,11.04,11.05,11.02,11.02,230628.0,10.5756,10.5851,10.5564,10.5564,230628.0
2016-07-06 12:15:00,11.02,11.04,11.02,11.03,91836.0,10.5564,10.5756,10.5564,10.566,91836.0
2016-07-06 12:20:00,11.04,11.06,11.02,11.03,165906.0,10.5756,10.5947,10.5564,10.566,165906.0
2016-07-06 12:25:00,11.04,11.05,11.03,11.05,202356.0,10.5756,10.5851,10.566,10.5851,202356.0
2016-07-06 12:30:00,11.05,11.05,11.03,11.05,97980.0,10.5851,10.5851,10.566,10.5851,97980.0
2016-07-06 12:35:00,11.05,11.07,11.03,11.04,216486.0,10.5851,10.6043,10.566,10.5756,216486.0
2016-07-06 12:40:00,11.04,11.06,11.04,11.05,85464.0,10.5756,10.5947,10.5756,10.5851,85464.0
2016-07-06 12:45:00,11.05,11.05,11.02,11.02,173148.0,10.5851,10.5851,10.5564,10.5564,173148.0
2016-07-06 12:50:00,11.02,11.05,11.02,11.05,86262.0,10.5564,10.5851,10.5564,10.5851,86262.0
2016-07-06 12:55:00,11.05,11.08,11.04,11.07,199458.0,10.5851,10.6139,10.5756,10.6043,199458.0
2016-07-06 13:00:00,11.08,11.1,11.07,11.08,203526.0,10.6139,10.633,10.6043,10.6139,203526.0
2016-07-06 13:05:00,11.08,11.1,11.07,11.09,155334.0,10.6139,10.633,10.6043,10.6235,155334.0
2016-07-06 13:10:00,11.08,11.09,11.06,11.07,150270.0,10.6139,10.6235,10.5947,10.6043,150270.0
2016-07-06 13:15:00,11.07,11.09,11.06,11.07,211314.0,10.6043,10.6235,10.5947,10.6043,211314.0
2016-07-06 13:20:00,11.07,11.08,11.05,11.05,98700.0,10.6043,10.6139,10.5851,10.5851,98700.0
2016-07-06 13:25:00,11.05,11.06,11.04,11.06,47100.0,10.5851,10.5947,10.5756,10.5947,47100.0
2016-07-06 13:30:00,11.05,11.07,11.05,11.05,46026.0,10.5851,10.6043,10.5851,10.5851,46026.0
2016-07-06 13:35:00,11.05,11.07,11.05,11.06,111420.0,10.5851,10.6043,10.5851,10.5947,111420.0
2016-07-06 13:40:00,11.06,11.06,11.03,11.03,49200.0,10.5947,10.5947,10.566,10.566,49200.0
2016-07-06 13:45:00,11.03,11.03,11.02,11.02,110082.0,10.566,10.566,10.5564,10.5564,110082.0
2016-07-06 13:50:00,11.03,11.06,11.03,11.04,88758.0,10.566,10.5947,10.566,10.5756,88758.0
2016-07-06 13:55:00,11.05,11.05,11.03,11.03,65262.0,10.5851,10.5851,10.566,10.566,65262.0
2016-07-06 14:00:00,11.04,11.08,11.0,11.05,320748.0,10.5756,10.6139,10.5372,10.5851,320748.0
2016-07-06 14:05:00,11.06,11.08,11.05,11.07,131640.0,10.5947,10.6139,10.5851,10.6043,131640.0
2016-07-06 14:10:00,11.07,11.08,11.03,11.03,128988.0,10.6043,10.6139,10.566,10.566,128988.0
2016-07-06 14:15:00,11.03,11.06,10.99,11.06,364788.0,10.566,10.5947,10.5277,10.5947,364788.0
2016-07-06 14:20:00,11.07,11.07,11.04,11.05,104286.0,10.6043,10.6043,10.5756,10.5851,104286.0
2016-07-06 14:25:00,11.04,11.05,11.02,11.04,43200.0,10.5756,10.5851,10.5564,10.5756,43200.0
2016-07-06 14:30:00,11.04,11.07,11.04,11.06,172722.0,10.5756,10.6043,10.5756,10.5947,172722.0
2016-07-06 14:35:00,11.06,11.11,11.06,11.1,388902.0,10.5947,10.6426,10.5947,10.633,388902.0
2016-07-06 14:40:00,11.1,11.11,11.08,11.09,103326.0,10.633,10.6426,10.6139,10.6235,103326.0
2016-07-06 14:45:00,11.1,11.1,11.07,11.07,288528.0,10.633,10.633,10.6043,10.6043,288528.0
2016-07-06 14:50:00,11.07,11.11,11.07,11.11,133572.0,10.6043,10.6426,10.6043,10.6426,133572.0
2016-07-06 14:55:00,11.11,11.13,11.11,11.12,215778.0,10.6426,10.6618,10.6426,10.6522,215778.0
2016-07-06 15:00:00,11.12,11.13,11.1,11.12,126000.0,10.6522,10.6618,10.633,10.6522,126000.0
2016-07-06 15:05:00,11.12,11.12,11.09,11.11,107778.0,10.6522,10.6522,10.6235,10.6426,107778.0
2016-07-06 15:10:00,11.11,11.12,11.1,11.1,155178.0,10.6426,10.6522,10.633,10.633,155178.0
2016-07-06 15:15:00,11.1,11.12,11.1,11.1,146010.0,10.633,10.6522,10.633,10.633,146010.0
2016-07-06 15:20:00,11.1,11.1,11.06,11.06,296076.0,10.633,10.633,10.5947,10.5947,296076.0
2016-07-06 15:25:00,11.06,11.08,11.05,11.07,151962.0,10.5947,10.6139,10.5851,10.6043,151962.0
2016-07-06 15:30:00,11.06,11.08,11.06,11.07,195780.0,10.5947,10.6139,10.5947,10.6043,195780.0
2016-07-06 15:35:00,11.07,11.1,11.07,11.1,224802.0,10.6043,10.633,10.6043,10.633,224802.0
2016-07-06 15:40:00,11.1,11.13,11.1,11.13,525834.0,10.633,10.6618,10.633,10.6618,525834.0
2016-07-06 15:45:00,11.13,11.13,11.1,11.1,214284.0,10.6618,10.6618,10.633,10.633,214284.0
2016-07-06 15:50:00,11.1,11.13,11.09,11.13,299790.0,10.633,10.6618,10.6235,10.6618,299790.0
2016-07-06 15:55:00,11.12,11.16,11.12,11.15,755640.0,10.6522,10.6905,10.6522,10.6809,755640.0
2016-07-07 09:30:00,11.17,11.21,11.17,11.21,698100.0,10.7001,10.7384,10.7001,10.7384,698100.0
2016-07-07 09:35:00,11.21,11.24,11.21,11.21,339636.0,10.7384,10.7671,10.7384,10.7384,339636.0
2016-07-07 09:40:00,11.21,11.26,11.21,11.24,399192.0,10.7384,10.7863,10.7384,10.7671,399192.0
2016-07-07 09:45:00,11.24,11.27,11.24,11.27,405510.0,10.7671,10.7959,10.7671,10.7959,405510.0
2016-07-07 09:50:00,11.27,11.29,11.27,11.28,247704.0,10.7959,10.815,10.7959,10.8055,247704.0
2016-07-07 09:55:00,11.28,11.29,11.27,11.28,134628.0,10.8055,10.815,10.7959,10.8055,134628.0
2016-07-07 10:00:00,11.28,11.28,11.25,11.26,309774.0,10.8055,10.8055,10.7767,10.7863,309774.0
2016-07-07 10:05:00,11.26,11.28,11.24,11.25,267198.0,10.7863,10.8055,10.7671,10.7767,267198.0
2016-07-07 10:10:00,11.24,11.25,11.24,11.24,112620.0,10.7671,10.7767,10.7671,10.7671,112620.0
2016-07-07 10:15:00,11.25,11.27,11.24,11.26,145206.0,10.7767,10.7959,10.7671,10.7863,145206.0
2016-07-07 10:20:00,11.25,11.26,11.23,11.24,135372.0,10.7767,10.7863,10.7576,10.7671,135372.0
2016-07-07 10:25:00,11.24,11.26,11.23,11.26,146952.0,10.7671,10.7863,10.7576,10.7863,146952.0
2016-07-07 10:30:00,11.26,11.28,11.25,11.27,158004.0,10.7863,10.8055,10.7767,10.7959,158004.0
2016-07-07 10:35:00,11.27,11.27,11.25,11.27,104712.0,10.7959,10.7959,10.7767,10.7959,104712.0
2016-07-07 10:40:00,11.27,11.27,11.24,11.24,89886.0,10.7959,10.7959,10.7671,10.7671,89886.0
2016-07-07 10:45:00,11.24,11.24,11.22,11.24,153054.0,10.7671,10.7671,10.748,10.7671,153054.0
2016-07-07 10:50:00,11.24,11.24,11.21,11.21,131994.0,10.7671,10.7671,10.7384,10.7384,131994.0
2016-07-07 10:55:00,11.21,11.21,11.17,11.19,346164.0,10.7384,10.7384,10.7001,10.7192,346164.0
2016-07-07 11:00:00,11.19,11.19,11.14,11.14,328908.0,10.7192,10.7192,10.6714,10.6714,328908.0
2016-07-07 11:05:00,11.14,11.17,11.14,11.17,242022.0,10.6714,10.7001,10.6714,10.7001,242022.0
2016-07-07 11:10:00,11.17,11.19,11.17,11.17,178872.0,10.7001,10.7192,10.7001,10.7001,178872.0
2016-07-07 11:15:00,11.17,11.19,11.14,11.15,390156.0,10.7001,10.7192,10.6714,10.6809,390156.0
2016-07-07 11:20:00,11.15,11.16,11.12,11.12,228414.0,10.6809,10.6905,10.6522,10.6522,228414.0
2016-07-07 11:25:00,11.12,11.15,11.12,11.15,366444.0,10.6522,10.6809,10.6522,10.6809,366444.0
2016-07-07 11:30:00,11.15,11.15,11.11,11.15,284310.0,10.6809,10.6809,10.6426,10.6809,284310.0
2016-07-07 11:35:00,11.14,11.15,11.13,11.15,124248.0,10.6714,10.6809,10.6618,10.6809,124248.0
2016-07-07 11:40:00,11.15,11.15,11.13,11.15,120900.0,10.6809,10.6809,10.6618,10.6809,120900.0
2016-07-07 11:45:00,11.14,11.14,11.09,11.11,310302.0,10.6714,10.6714,10.6235,10.6426,310302.0
2016-07-07 11:50:00,11.1,11.12,11.09,11.12,94128.0,10.633,10.6522,10.6235,10.6522,94128.0
2016-07-07 11:55:00,11.12,11.14,11.11,11.13,119844.0,10.6522,10.6714,10.6426,10.6618,119844.0
2016-07-07 12:00:00,11.13,11.15,11.12,11.14,288960.0,10.6618,10.6809,10.6522,10.6714,288960.0
2016-07-07 12:05:00,11.15,11.15,11.11,11.11,136074.0,10.6809,10.6809,10.6426,10.6426,136074.0
2016-07-07 12:10:00,11.12,11.15,11.12,11.15,182100.0,10.6522,10.6809,10.6522,10.6809,182100.0
2016-07-07 12:15:00,11.15,11.15,11.13,11.14,43200.0,10.6809,10.6809,10.6618,10.6714,43200.0
2016-07-07 12:20:00,11.14,11.15,11.11,11.12,101400.0,10.6714,10.6809,10.6426,10.6522,101400.0
2016-07-07 12:25:00,11.12,11.14,11.09,11.14,360300.0,10.6522,10.6714,10.6235,10.6714,360300.0
2016-07-07 12:30:00,11.14,11.14,11.12,11.14,175926.0,10.6714,10.6714,10.6522,10.6714,175926.0
2016-07-07 12:35:00,11.14,11.14,11.12,11.13,150000.0,10.6714,10.6714,10.6522,10.6618,150000.0
2016-07-07 12:40:00,11.13,11.13,11.11,11.12,48966.0,10.6618,10.6618,10.6426,10.6522,48966.0
2016-07-07 12:45:00,11.12,11.12,11.1,11.1,241626.0,10.6522,10.6522,10.633,10.633,241626.0
2016-07-07 12:50:00,11.09,11.09,11.04,11.05,362688.0,10.6235,10.6235,10.5756,10.5851,362688.0
2016-07-07 12:55:00,11.05,11.07,11.04,11.04,123486.0,10.5851,10.6043,10.5756,10.5756,123486.0
2016-07-07 13:00:00,11.04,11.05,11.03,11.03,301968.0,10.5756,10.5851,10.566,10.566,301968.0
2016-07-07 13:05:00,11.03,11.05,11.02,11.04,172944.0,10.566,10.5851,10.5564,10.5756,172944.0
2016-07-07 13:10:00,11.04,11.05,11.03,11.04,140076.0,10.5756,10.5851,10.566,10.5756,140076.0
2016-07-07 13:15:00,11.04,11.06,11.03,11.06,206388.0,10.5756,10.5947,10.566,10.5947,206388.0
2016-07-07 13:20:00,11.06,11.06,11.04,11.06,89916.0,10.5947,10.5947,10.5756,10.5947,89916.0
2016-07-07 13:25:00,11.06,11.09,11.06,11.06,468600.0,10.5947,10.6235,10.5947,10.5947,468600.0
2016-07-07 13:30:00,11.06,11.09,11.06,11.09,134628.0,10.5947,10.6235,10.5947,10.6235,134628.0
2016-07-07 13:35:00,11.09,11.1,11.08,11.09,90816.0,10.6235,10.633,10.6139,10.6235,90816.0
2016-07-07 13:40:00,11.08,11.09,11.06,11.08,116340.0,10.6139,10.6235,10.5947,10.6139,116340.0
2016-07-07 13:45:00,11.07,11.07,11.05,11.06,79416.0,10.6043,10.6043,10.5851,10.5947,79416.0
2016-07-07 13:50:00,11.06,11.06,11.03,11.03,242772.0,10.5947,10.5947,10.566,10.566,242772.0
2016-07-07 13:55:00,11.04,11.06,11.03,11.06,94200.0,10.5756,10.5947,10.566,10.5947,94200.0
2016-07-07 14:00:00,11.06,11.08,11.06,11.08,83940.0,10.5947,10.6139,10.5947,10.6139,83940.0
2016-07-07 14:05:00,11.08,11.08,11.04,11.04,109200.0,10.6139,10.6139,10.5756,10.5756,109200.0
2016-07-07 14:10:00,11.04,11.04,10.98,10.99,406026.0,10.5756,10.5756,10.5181,10.5277,406026.0
2016-07-07 14:15:00,10.99,11.02,10.99,11.0,236580.0,10.5277,10.5564,10.5277,10.5372,236580.0
2016-07-07 14:20:00,11.0,11.03,11.0,11.0,73674.0,10.5372,10.566,10.5372,10.5372,73674.0
2016-07-07 14:25:00,11.01,11.03,11.0,11.01,222738.0,10.5468,10.566,10.5372,10.5468,222738.0
2016-07-07 14:30:00,11.02,11.02,10.98,10.98,289878.0,10.5564,10.5564,10.5181,10.5181,289878.0
2016-07-07 14:35:00,10.98,11.01,10.98,11.0,196422.0,10.5181,10.5468,10.5181,10.5372,196422.0
2016-07-07 14:40:00,11.0,11.0,10.97,10.98,114360.0,10.5372,10.5372,10.5085,10.5181,114360.0
2016-07-07 14:45:00,10.98,11.01,10.98,11.0,205284.0,10.5181,10.5468,10.5181,10.5372,205284.0
2016-07-07 14:50:00,11.0,11.01,10.97,11.01,135228.0,10.5372,10.5468,10.5085,10.5468,135228.0
2016-07-07 14:55:00,11.01,11.01,10.97,10.99,161790.0,10.5468,10.5468,10.5085,10.5277,161790.0
2016-07-07 15:00:00,10.99,11.02,10.97,11.02,242898.0,10.5277,10.5564,10.5085,10.5564,242898.0
2016-07-07 15:05:00,11.02,11.05,11.02,11.05,163320.0,10.5564,10.5851,10.5564,10.5851,163320.0
2016-07-07 15:10:00,11.05,11.06,11.04,11.06,248610.0,10.5851,10.5947,10.5756,10.5947,248610.0
2016-07-07 15:15:00,11.06,11.06,11.04,11.06,87324.0,10.5947,10.5947,10.5756,10.5947,87324.0
2016-07-07 15:20:00,11.06,11.06,11.04,11.04,180744.0,10.5947,10.5947,10.5756,10.5756,180744.0
2016-07-07 15:25:00,11.04,11.06,11.03,11.06,109500.0,10.5756,10.5947,10.566,10.5947,109500.0
2016-07-07 15:30:00,11.06,11.09,11.04,11.09,303222.0,10.5947,10.6235,10.5756,10.6235,303222.0
2016-07-07 15:35:00,11.09,11.1,11.08,11.09,152844.0,10.6235,10.633,10.6139,10.6235,152844.0
2016-07-07 15:40:00,11.1,11.12,11.09,11.1,352440.0,10.633,10.6522,10.6235,10.633,352440.0
2016-07-07 15:45:00,11.1,11.12,11.1,11.1,203502.0,10.633,10.6522,10.633,10.633,203502.0
2016-07-07 15:50:00,11.1,11.11,11.09,11.1,820104.0,10.633,10.6426,10.6235,10.633,820104.0
2016-07-07 15:55:00,11.1,11.11,11.09,11.11,513060.0,10.633,10.6426,10.6235,10.6426,513060.0
2016-07-08 09:30:00,11.35,11.37,11.31,11.32,1383810.0,10.8725,10.8917,10.8342,10.8438,1383810.0
2016-07-08 09:35:00,11.31,11.36,11.31,11.34,408156.0,10.8342,10.8821,10.8342,10.8629,408156.0
2016-07-08 09:40:00,11.34,11.38,11.34,11.36,681696.0,10.8629,10.9013,10.8629,10.8821,681696.0
2016-07-08 09:45:00,11.37,11.4,11.37,11.4,353886.0,10.8917,10.9204,10.8917,10.9204,353886.0
2016-07-08 09:50:00,11.4,11.42,11.4,11.4,514542.0,10.9204,10.9396,10.9204,10.9204,514542.0
2016-07-08 09:55:00,11.41,11.41,11.39,11.4,229794.0,10.93,10.93,10.9108,10.9204,229794.0
2016-07-08 10:00:00,11.4,11.42,11.4,11.41,257442.0,10.9204,10.9396,10.9204,10.93,257442.0
2016-07-08 10:05:00,11.41,11.45,11.41,11.45,313824.0,10.93,10.9683,10.93,10.9683,313824.0
2016-07-08 10:10:00,11.45,11.47,11.44,11.46,292014.0,10.9683,10.9875,10.9587,10.9779,292014.0
2016-07-08 10:15:00,11.46,11.46,11.42,11.42,242814.0,10.9779,10.9779,10.9396,10.9396,242814.0
2016-07-08 10:20:00,11.42,11.44,11.41,11.44,220584.0,10.9396,10.9587,10.93,10.9587,220584.0
2016-07-08 10:25:00,11.43,11.45,11.42,11.44,153834.0,10.9492,10.9683,10.9396,10.9587,153834.0
2016-07-08 10:30:00,11.44,11.46,11.42,11.42,254532.0,10.9587,10.9779,10.9396,10.9396,254532.0
2016-07-08 10:35:00,11.42,11.45,11.42,11.44,150420.0,10.9396,10.9683,10.9396,10.9587,150420.0
2016-07-08 10:40:00,11.44,11.47,11.44,11.47,204564.0,10.9587,10.9875,10.9587,10.9875,204564.0
2016-07-08 10:45:00,11.47,11.48,11.46,11.46,315396.0,10.9875,10.997,10.9779,10.9779,315396.0
2016-07-08 10:50:00,11.47,11.48,11.47,11.48,196770.0,10.9875,10.997,10.9875,10.997,196770.0
2016-07-08 10:55:00,11.47,11.5,11.47,11.49,271536.0,10.9875,11.0162,10.9875,11.0066,271536.0
2016-07-08 11:00:00,11.49,11.5,11.48,11.5,209658.0,11.0066,11.0162,10.997,11.0162,209658.0
2016-07-08 11:05:00,11.5,11.51,11.49,11.49,204774.0,11.0162,11.0258,11.0066,11.0066,204774.0
2016-07-08 11:10:00,11.49,11.52,11.49,11.51,162060.0,11.0066,11.0354,11.0066,11.0258,162060.0
2016-07-08 11:15:00,11.51,11.53,11.51,11.53,120096.0,11.0258,11.0449,11.0258,11.0449,120096.0
2016-07-08 11:20:00,11.53,11.53,11.52,11.52,288144.0,11.0449,11.0449,11.0354,11.0354,288144.0
2016-07-08 11:25:00,11.53,11.54,11.53,11.53,215550.0,11.0449,11.0545,11.0449,11.0449,215550.0
2016-07-08 11:30:00,11.53,11.53,11.51,11.52,244386.0,11.0449,11.0449,11.0258,11.0354,244386.0
2016-07-08 11:35:00,11.52,11.53,11.52,11.52,98190.0,11.0354,11.0449,11.0354,11.0354,98190.0
2016-07-08 11:40:00,11.53,11.53,11.52,11.52,122892.0,11.0449,11.0449,11.0354,11.0354,122892.0
2016-07-08 11:45:00,11.52,11.53,11.51,11.53,109188.0,11.0354,11.0449,11.0258,11.0449,109188.0
2016-07-08 11:50:00,11.53,11.54,11.52,11.54,116304.0,11.0449,11.0545,11.0354,11.0545,116304.0
2016-07-08 11:55:00,11.54,11.54,11.52,11.53,188886.0,11.0545,11.0545,11.0354,11.0449,188886.0
2016-07-08 12:00:00,11.53,11.53,11.51,11.52,128154.0,11.0449,11.0449,11.0258,11.0354,128154.0
2016-07-08 12:05:00,11.52,11.53,11.51,11.53,194448.0,11.0354,11.0449,11.0258,11.0449,194448.0
2016-07-08 12:10:00,11.53,11.53,11.52,11.53,91284.0,11.0449,11.0449,11.0354,11.0449,91284.0
2016-07-08 12:15:00,11.53,11.54,11.52,11.53,122658.0,11.0449,11.0545,11.0354,11.0449,122658.0
2016-07-08 12:20:00,11.53,11.53,11.51,11.52,131214.0,11.0449,11.0449,11.0258,11.0354,131214.0
2016-07-08 12:25:00,11.52,11.52,11.51,11.51,47490.0,11.0354,11.0354,11.0258,11.0258,47490.0
2016-07-08 12:30:00,11.51,11.51,11.5,11.51,159660.0,11.0258,11.0258,11.0162,11.0258,159660.0
2016-07-08 12:35:00,11.51,11.52,11.51,11.51,136926.0,11.0258,11.0354,11.0258,11.0258,136926.0
2016-07-08 12:40:00,11.52,11.53,11.52,11.53,47064.0,11.0354,11.0449,11.0354,11.0449,47064.0
2016-07-08 12:45:00,11.53,11.53,11.52,11.53,61434.0,11.0449,11.0449,11.0354,11.0449,61434.0
2016-07-08 12:50:00,11.53,11.54,11.53,11.53,77814.0,11.0449,11.0545,11.0449,11.0449,77814.0
2016-07-08 12:55:00,11.54,11.54,11.53,11.53,57450.0,11.0545,11.0545,11.0449,11.0449,57450.0
2016-07-08 13:00:00,11.53,11.55,11.53,11.54,68166.0,11.0449,11.0641,11.0449,11.0545,68166.0
2016-07-08 13:05:00,11.54,11.56,11.54,11.55,69450.0,11.0545,11.0737,11.0545,11.0641,69450.0
2016-07-08 13:10:00,11.56,11.56,11.55,11.55,48894.0,11.0737,11.0737,11.0641,11.0641,48894.0
2016-07-08 13:15:00,11.55,11.55,11.55,11.55,59364.0,11.0641,11.0641,11.0641,11.0641,59364.0
2016-07-08 13:20:00,11.55,11.55,11.55,11.55,33600.0,11.0641,11.0641,11.0641,11.0641,33600.0
2016-07-08 13:25:00,11.55,11.56,11.55,11.56,111930.0,11.0641,11.0737,11.0641,11.0737,111930.0
2016-07-08 13:30:00,11.56,11.57,11.56,11.56,81558.0,11.0737,11.0833,11.0737,11.0737,81558.0
2016-07-08 13:35:00,11.57,11.57,11.56,11.56,45750.0,11.0833,11.0833,11.0737,11.0737,45750.0
2016-07-08 13:40:00,11.56,11.58,11.56,11.56,151194.0,11.0737,11.0928,11.0737,11.0737,151194.0
2016-07-08 13:45:00,11.56,11.57,11.56,11.56,57918.0,11.0737,11.0833,11.0737,11.0737,57918.0
2016-07-08 13:50:00,11.56,11.56,11.56,11.56,57996.0,11.0737,11.0737,11.0737,11.0737,57996.0
2016-07-08 13:55:00,11.56,11.57,11.56,11.57,92082.0,11.0737,11.0833,11.0737,11.0833,92082.0
2016-07-08 14:00:00,11.57,11.57,11.56,11.56,122082.0,11.0833,11.0833,11.0737,11.0737,122082.0
2016-07-08 14:05:00,11.56,11.57,11.56,11.56,169668.0,11.0737,11.0833,11.0737,11.0737,169668.0
2016-07-08 14:10:00,11.56,11.58,11.56,11.58,115980.0,11.0737,11.0928,11.0737,11.0928,115980.0
2016-07-08 14:15:00,11.57,11.59,11.57,11.59,255222.0,11.0833,11.1024,11.0833,11.1024,255222.0
2016-07-08 14:20:00,11.59,11.61,11.59,11.6,227820.0,11.1024,11.1216,11.1024,11.112,227820.0
2016-07-08 14:25:00,11.6,11.61,11.6,11.61,124428.0,11.112,11.1216,11.112,11.1216,124428.0
2016-07-08 14:30:00,11.61,11.63,11.6,11.63,186810.0,11.1216,11.1407,11.112,11.1407,186810.0
2016-07-08 14:35:00,11.63,11.64,11.62,11.62,329064.0,11.1407,11.1503,11.1312,11.1312,329064.0
2016-07-08 14:40:00,11.62,11.63,11.62,11.62,178062.0,11.1312,11.1407,11.1312,11.1312,178062.0
2016-07-08 14:45:00,11.62,11.62,11.61,11.62,178896.0,11.1312,11.1312,11.1216,11.1312,178896.0
2016-07-08 14:50:00,11.62,11.65,11.62,11.65,371592.0,11.1312,11.1599,11.1312,11.1599,371592.0
2016-07-08 14:55:00,11.64,11.64,11.61,11.61,236184.0,11.1503,11.1503,11.1216,11.1216,236184.0
2016-07-08 15:00:00,11.62,11.62,11.6,11.61,141948.0,11.1312,11.1312,11.112,11.1216,141948.0
2016-07-08 15:05:00,11.61,11.62,11.6,11.62,93798.0,11.1216,11.1312,11.112,11.1312,93798.0
2016-07-08 15:10:00,11.62,11.62,11.61,11.62,96330.0,11.1312,11.1312,11.1216,11.1312,96330.0
2016-07-08 15:15:00,11.62,11.63,11.6,11.61,197760.0,11.1312,11.1407,11.112,11.1216,197760.0
2016-07-08 15:20:00,11.61,11.62,11.6,11.61,112200.0,11.1216,11.1312,11.112,11.1216,112200.0
2016-07-08 15:25:00,11.61,11.61,11.59,11.59,199584.0,11.1216,11.1216,11.1024,11.1024,199584.0
2016-07-08 15:30:00,11.59,11.59,11.58,11.58,179040.0,11.1024,11.1024,11.0928,11.0928,179040.0
2016-07-08 15:35:00,11.58,11.6,11.57,11.59,557010.0,11.0928,11.112,11.0833,11.1024,557010.0
2016-07-08 15:40:00,11.59,11.59,11.57,11.58,192588.0,11.1024,11.1024,11.0833,11.0928,192588.0
2016-07-08 15:45:00,11.58,11.59,11.57,11.59,356586.0,11.0928,11.1024,11.0833,11.1024,356586.0
2016-07-08 15:50:00,11.6,11.61,11.59,11.61,405324.0,11.112,11.1216,11.1024,11.1216,405324.0
2016-07-08 15:55:00,11.61,11.63,11.6,11.6,850398.0,11.1216,11.1407,11.112,11.112,850398.0
2016-07-11 09:30:00,11.7,11.74,11.69,11.74,974316.0,11.2078,11.2461,11.1982,11.2461,974316.0
2016-07-11 09:35:00,11.74,11.76,11.74,11.75,555252.0,11.2461,11.2653,11.2461,11.2557,555252.0
2016-07-11 09:40:00,11.74,11.77,11.74,11.75,362568.0,11.2461,11.2748,11.2461,11.2557,362568.0
2016-07-11 09:45:00,11.76,11.77,11.74,11.74,230070.0,11.2653,11.2748,11.2461,11.2461,230070.0
2016-07-11 09:50:00,11.74,11.74,11.72,11.72,209022.0,11.2461,11.2461,11.227,11.227,209022.0
2016-07-11 09:55:00,11.72,11.74,11.72,11.74,297660.0,11.227,11.2461,11.227,11.2461,297660.0
2016-07-11 10:00:00,11.74,11.74,11.7,11.7,306462.0,11.2461,11.2461,11.2078,11.2078,306462.0
2016-07-11 10:05:00,11.7,11.74,11.7,11.74,226074.0,11.2078,11.2461,11.2078,11.2461,226074.0
2016-07-11 10:10:00,11.75,11.75,11.71,11.71,160122.0,11.2557,11.2557,11.2174,11.2174,160122.0
2016-07-11 10:15:00,11.71,11.73,11.7,11.73,114078.0,11.2174,11.2365,11.2078,11.2365,114078.0
2016-07-11 10:20:00,11.73,11.73,11.68,11.68,455280.0,11.2365,11.2365,11.1886,11.1886,455280.0
2016-07-11 10:25:00,11.68,11.69,11.66,11.69,424878.0,11.1886,11.1982,11.1695,11.1982,424878.0
2016-07-11 10:30:00,11.69,11.71,11.69,11.71,169692.0,11.1982,11.2174,11.1982,11.2174,169692.0
2016-07-11 10:35:00,11.7,11.72,11.7,11.72,72720.0,11.2078,11.227,11.2078,11.227,72720.0
2016-07-11 10:40:00,11.73,11.74,11.71,11.74,325902.0,11.2365,11.2461,11.2174,11.2461,325902.0
2016-07-11 10:45:00,11.74,11.75,11.73,11.74,109356.0,11.2461,11.2557,11.2365,11.2461,109356.0
2016-07-11 10:50:00,11.74,11.75,11.74,11.74,167946.0,11.2461,11.2557,11.2461,11.2461,167946.0
2016-07-11 10:55:00,11.74,11.76,11.74,11.76,119748.0,11.2461,11.2653,11.2461,11.2653,119748.0
2016-07-11 11:00:00,11.76,11.78,11.76,11.76,233502.0,11.2653,11.2844,11.2653,11.2653,233502.0
2016-07-11 11:05:00,11.77,11.8,11.77,11.78,408816.0,11.2748,11.3036,11.2748,11.2844,408816.0
2016-07-11 11:10:00,11.78,11.8,11.78,11.8,101802.0,11.2844,11.3036,11.2844,11.3036,101802.0
2016-07-11 11:15:00,11.8,11.8,11.77,11.78,99522.0,11.3036,11.3036,11.2748,11.2844,99522.0
2016-07-11 11:20:00,11.78,11.78,11.77,11.77,82518.0,11.2844,11.2844,11.2748,11.2748,82518.0
2016-07-11 11:25:00,11.77,11.78,11.77,11.78,73704.0,11.2748,11.2844,11.2748,11.2844,73704.0
2016-07-11 11:30:00,11.78,11.8,11.78,11.8,136206.0,11.2844,11.3036,11.2844,11.3036,136206.0
2016-07-11 11:35:00,11.8,11.8,11.78,11.79,175680.0,11.3036,11.3036,11.2844,11.294,175680.0
2016-07-11 11:40:00,11.78,11.79,11.78,11.79,144708.0,11.2844,11.294,11.2844,11.294,144708.0
2016-07-11 11:45:00,11.79,11.79,11.78,11.78,101844.0,11.294,11.294,11.2844,11.2844,101844.0
2016-07-11 11:50:00,11.79,11.81,11.78,11.81,137094.0,11.294,11.3132,11.2844,11.3132,137094.0
2016-07-11 11:55:00,11.8,11.81,11.78,11.79,208260.0,11.3036,11.3132,11.2844,11.294,208260.0
2016-07-11 12:00:00,11.79,11.8,11.79,11.79,100890.0,11.294,11.3036,11.294,11.294,100890.0
2016-07-11 12:05:00,11.78,11.79,11.78,11.78,110448.0,11.2844,11.294,11.2844,11.2844,110448.0
2016-07-11 12:10:00,11.78,11.78,11.78,11.78,140280.0,11.2844,11.2844,11.2844,11.2844,140280.0
2016-07-11 12:15:00,11.78,11.79,11.78,11.79,78282.0,11.2844,11.294,11.2844,11.294,78282.0
2016-07-11 12:20:00,11.79,11.79,11.79,11.79,242124.0,11.294,11.294,11.294,11.294,242124.0
2016-07-11 12:25:00,11.79,11.8,11.79,11.8,34644.0,11.294,11.3036,11.294,11.3036,34644.0
2016-07-11 12:30:00,11.8,11.81,11.79,11.8,174054.0,11.3036,11.3132,11.294,11.3036,174054.0
2016-07-11 12:35:00,11.8,11.82,11.8,11.82,396024.0,11.3036,11.3227,11.3036,11.3227,396024.0
2016-07-11 12:40:00,11.82,11.83,11.82,11.83,210162.0,11.3227,11.3323,11.3227,11.3323,210162.0
2016-07-11 12:45:00,11.83,11.84,11.82,11.82,135690.0,11.3323,11.3419,11.3227,11.3227,135690.0
2016-07-11 12:50:00,11.82,11.83,11.82,11.83,92154.0,11.3227,11.3323,11.3227,11.3323,92154.0
2016-07-11 12:55:00,11.82,11.82,11.81,11.82,58362.0,11.3227,11.3227,11.3132,11.3227,58362.0
2016-07-11 13:00:00,11.82,11.83,11.82,11.82,780000.0,11.3227,11.3323,11.3227,11.3227,780000.0
2016-07-11 13:05:00,11.82,11.83,11.82,11.82,603168.0,11.3227,11.3323,11.3227,11.3227,603168.0
2016-07-11 13:10:00,11.82,11.82,11.81,11.81,80916.0,11.3227,11.3227,11.3132,11.3132,80916.0
2016-07-11 13:15:00,11.81,11.82,11.81,11.81,69870.0,11.3132,11.3227,11.3132,11.3132,69870.0
2016-07-11 13:20:00,11.81,11.82,11.8,11.8,239160.0,11.3132,11.3227,11.3036,11.3036,239160.0
2016-07-11 13:25:00,11.8,11.8,11.79,11.8,110082.0,11.3036,11.3036,11.294,11.3036,110082.0
2016-07-11 13:30:00,11.8,11.81,11.79,11.81,71592.0,11.3036,11.3132,11.294,11.3132,71592.0
2016-07-11 13:35:00,11.8,11.81,11.8,11.81,56880.0,11.3036,11.3132,11.3036,11.3132,56880.0
2016-07-11 13:40:00,11.8,11.81,11.79,11.81,57990.0,11.3036,11.3132,11.294,11.3132,57990.0
2016-07-11 13:45:00,11.81,11.82,11.8,11.81,133476.0,11.3132,11.3227,11.3036,11.3132,133476.0
2016-07-11 13:50:00,11.81,11.82,11.81,11.81,36474.0,11.3132,11.3227,11.3132,11.3132,36474.0
2016-07-11 13:55:00,11.81,11.81,11.79,11.79,202338.0,11.3132,11.3132,11.294,11.294,202338.0
2016-07-11 14:00:00,11.79,11.79,11.78,11.78,118056.0,11.294,11.294,11.2844,11.2844,118056.0
2016-07-11 14:05:00,11.78,11.8,11.78,11.8,91500.0,11.2844,11.3036,11.2844,11.3036,91500.0
2016-07-11 14:10:00,11.8,11.8,11.78,11.79,65136.0,11.3036,11.3036,11.2844,11.294,65136.0
2016-07-11 14:15:00,11.79,11.8,11.78,11.78,43494.0,11.294,11.3036,11.2844,11.2844,43494.0
2016-07-11 14:20:00,11.78,11.79,11.78,11.79,46476.0,11.2844,11.294,11.2844,11.294,46476.0
2016-07-11 14:25:00,11.79,11.8,11.79,11.79,68436.0,11.294,11.3036,11.294,11.294,68436.0
2016-07-11 14:30:00,11.79,11.81,11.79,11.8,36990.0,11.294,11.3132,11.294,11.3036,36990.0
2016-07-11 14:35:00,11.81,11.81,11.8,11.8,77670.0,11.3132,11.3132,11.3036,11.3036,77670.0
2016-07-11 14:40:00,11.8,11.81,11.8,11.8,111600.0,11.3036,11.3132,11.3036,11.3036,111600.0
2016-07-11 14:45:00,11.8,11.8,11.78,11.78,115956.0,11.3036,11.3036,11.2844,11.2844,115956.0
2016-07-11 14:50:00,11.78,11.8,11.78,11.79,96990.0,11.2844,11.3036,11.2844,11.294,96990.0
2016-07-11 14:55:00,11.8,11.8,11.78,11.78,108834.0,11.3036,11.3036,11.2844,11.2844,108834.0
2016-07-11 15:00:00,11.78,11.8,11.78,11.79,109080.0,11.2844,11.3036,11.2844,11.294,109080.0
2016-07-11 15:05:00,11.79,11.81,11.79,11.81,104922.0,11.294,11.3132,11.294,11.3132,104922.0
2016-07-11 15:10:00,11.81,11.81,11.81,11.81,55350.0,11.3132,11.3132,11.3132,11.3132,55350.0
2016-07-11 15:15:00,11.81,11.82,11.81,11.81,103728.0,11.3132,11.3227,11.3132,11.3132,103728.0
2016-07-11 15:20:00,11.81,11.82,11.81,11.81,31650.0,11.3132,11.3227,11.3132,11.3132,31650.0
2016-07-11 15:25:00,11.81,11.81,11.79,11.79,134946.0,11.3132,11.3132,11.294,11.294,134946.0
2016-07-11 15:30:00,11.79,11.79,11.76,11.77,255414.0,11.294,11.294,11.2653,11.2748,255414.0
2016-07-11 15:35:00,11.77,11.78,11.77,11.78,168492.0,11.2748,11.2844,11.2748,11.2844,168492.0
2016-07-11 15:40:00,11.78,11.78,11.76,11.76,64656.0,11.2844,11.2844,11.2653,11.2653,64656.0
2016-07-11 15:45:00,11.76,11.76,11.74,11.75,267660.0,11.2653,11.2653,11.2461,11.2557,267660.0
2016-07-11 15:50:00,11.75,11.76,11.74,11.76,314136.0,11.2557,11.2653,11.2461,11.2653,314136.0
2016-07-11 15:55:00,11.76,11.76,11.72,11.73,386970.0,11.2653,11.2653,11.227,11.2365,386970.0
2016-07-12 09:30:00,11.92,11.95,11.91,11.95,979218.0,11.4185,11.4473,11.409,11.4473,979218.0
2016-07-12 09:35:00,11.94,11.96,11.94,11.96,1330698.0,11.4377,11.4569,11.4377,11.4569,1330698.0
2016-07-12 09:40:00,11.95,11.98,11.95,11.98,372852.0,11.4473,11.476,11.4473,11.476,372852.0
2016-07-12 09:45:00,11.98,11.98,11.96,11.96,180240.0,11.476,11.476,11.4569,11.4569,180240.0
2016-07-12 09:50:00,11.96,11.97,11.96,11.96,219312.0,11.4569,11.4664,11.4569,11.4569,219312.0
2016-07-12 09:55:00,11.96,11.97,11.92,11.93,520026.0,11.4569,11.4664,11.4185,11.4281,520026.0
2016-07-12 10:00:00,11.93,11.95,11.92,11.93,248994.0,11.4281,11.4473,11.4185,11.4281,248994.0
2016-07-12 10:05:00,11.93,11.94,11.9,11.9,527598.0,11.4281,11.4377,11.3994,11.3994,527598.0
2016-07-12 10:10:00,11.9,11.92,11.89,11.9,223872.0,11.3994,11.4185,11.3898,11.3994,223872.0
2016-07-12 10:15:00,11.9,11.91,11.88,11.89,211410.0,11.3994,11.409,11.3802,11.3898,211410.0
2016-07-12 10:20:00,11.89,11.89,11.88,11.88,102036.0,11.3898,11.3898,11.3802,11.3802,102036.0
2016-07-12 10:25:00,11.88,11.91,11.87,11.9,238260.0,11.3802,11.409,11.3706,11.3994,238260.0
2016-07-12 10:30:00,11.9,11.91,11.9,11.91,134610.0,11.3994,11.409,11.3994,11.409,134610.0
2016-07-12 10:35:00,11.91,11.91,11.89,11.9,135834.0,11.409,11.409,11.3898,11.3994,135834.0
2016-07-12 10:40:00,11.9,11.92,11.9,11.92,187374.0,11.3994,11.4185,11.3994,11.4185,187374.0
2016-07-12 10:45:00,11.92,11.93,11.91,11.92,201738.0,11.4185,11.4281,11.409,11.4185,201738.0
2016-07-12 10:50:00,11.92,11.93,11.92,11.93,101178.0,11.4185,11.4281,11.4185,11.4281,101178.0
2016-07-12 10:55:00,11.93,11.93,11.92,11.93,76086.0,11.4281,11.4281,11.4185,11.4281,76086.0
2016-07-12 11:00:00,11.92,11.93,11.92,11.92,88458.0,11.4185,11.4281,11.4185,11.4185,88458.0
2016-07-12 11:05:00,11.92,11.95,11.92,11.94,173808.0,11.4185,11.4473,11.4185,11.4377,173808.0
2016-07-12 11:10:00,11.94,11.95,11.94,11.95,47688.0,11.4377,11.4473,11.4377,11.4473,47688.0
2016-07-12 11:15:00,11.95,11.95,11.94,11.95,49626.0,11.4473,11.4473,11.4377,11.4473,49626.0
2016-07-12 11:20:00,11.95,11.95,11.94,11.95,108834.0,11.4473,11.4473,11.4377,11.4473,108834.0
2016-07-12 11:25:00,11.95,11.98,11.95,11.97,200526.0,11.4473,11.476,11.4473,11.4664,200526.0
2016-07-12 11:30:00,11.97,11.98,11.97,11.98,145962.0,11.4664,11.476,11.4664,11.476,145962.0
2016-07-12 11:35:00,11.98,12.0,11.98,12.0,233334.0,11.476,11.4952,11.476,11.4952,233334.0
2016-07-12 11:40:00,12.0,12.01,11.99,12.01,492720.0,11.4952,11.5048,11.4856,11.5048,492720.0
2016-07-12 11:45:00,12.0,12.0,11.99,12.0,56466.0,11.4952,11.4952,11.4856,11.4952,56466.0
2016-07-12 11:50:00,12.0,12.0,11.99,12.0,50364.0,11.4952,11.4952,11.4856,11.4952,50364.0
2016-07-12 11:55:00,12.0,12.01,12.0,12.0,225996.0,11.4952,11.5048,11.4952,11.4952,225996.0
2016-07-12 12:00:00,12.0,12.01,12.0,12.01,71106.0,11.4952,11.5048,11.4952,11.5048,71106.0
2016-07-12 12:05:00,12.0,12.01,12.0,12.01,110958.0,11.4952,11.5048,11.4952,11.5048,110958.0
2016-07-12 12:10:00,12.01,12.02,12.01,12.02,86250.0,11.5048,11.5143,11.5048,11.5143,86250.0
2016-07-12 12:15:00,12.02,12.03,12.02,12.03,97950.0,11.5143,11.5239,11.5143,11.5239,97950.0
2016-07-12 12:20:00,12.03,12.03,12.02,12.02,72462.0,11.5239,11.5239,11.5143,11.5143,72462.0
2016-07-12 12:25:00,12.03,12.03,12.02,12.03,84714.0,11.5239,11.5239,11.5143,11.5239,84714.0
2016-07-12 12:30:00,12.03,12.04,12.03,12.03,84834.0,11.5239,11.5335,11.5239,11.5239,84834.0
2016-07-12 12:35:00,12.03,12.04,12.02,12.03,83442.0,11.5239,11.5335,11.5143,11.5239,83442.0
2016-07-12 12:40:00,12.03,12.03,12.01,12.02,132060.0,11.5239,11.5239,11.5048,11.5143,132060.0
2016-07-12 12:45:00,12.02,12.02,12.0,12.0,99450.0,11.5143,11.5143,11.4952,11.4952,99450.0
2016-07-12 12:50:00,12.0,12.01,11.99,12.01,171294.0,11.4952,11.5048,11.4856,11.5048,171294.0
2016-07-12 12:55:00,12.01,12.01,12.0,12.0,95904.0,11.5048,11.5048,11.4952,11.4952,95904.0
2016-07-12 13:00:00,12.01,12.02,12.01,12.01,160320.0,11.5048,11.5143,11.5048,11.5048,160320.0
2016-07-12 13:05:00,12.01,12.02,12.01,12.01,30240.0,11.5048,11.5143,11.5048,11.5048,30240.0
2016-07-12 13:10:00,12.0,12.01,12.0,12.01,65478.0,11.4952,11.5048,11.4952,11.5048,65478.0
2016-07-12 13:15:00,12.01,12.02,12.01,12.01,17160.0,11.5048,11.5143,11.5048,11.5048,17160.0
2016-07-12 13:20:00,12.01,12.01,12.01,12.01,84642.0,11.5048,11.5048,11.5048,11.5048,84642.0
2016-07-12 13:25:00,12.01,12.02,12.01,12.02,84648.0,11.5048,11.5143,11.5048,11.5143,84648.0
2016-07-12 13:30:00,12.02,12.03,12.02,12.03,76074.0,11.5143,11.5239,11.5143,11.5239,76074.0
2016-07-12 13:35:00,12.03,12.03,12.03,12.03,66996.0,11.5239,11.5239,11.5239,11.5239,66996.0
2016-07-12 13:40:00,12.03,12.03,12.03,12.03,37500.0,11.5239,11.5239,11.5239,11.5239,37500.0
2016-07-12 13:45:00,12.03,12.03,12.01,12.01,49248.0,11.5239,11.5239,11.5048,11.5048,49248.0
2016-07-12 13:50:00,12.01,12.01,12.01,12.01,57882.0,11.5048,11.5048,11.5048,11.5048,57882.0
2016-07-12 13:55:00,12.01,12.01,11.98,11.98,185256.0,11.5048,11.5048,11.476,11.476,185256.0
2016-07-12 14:00:00,11.99,12.0,11.99,11.99,157884.0,11.4856,11.4952,11.4856,11.4856,157884.0
2016-07-12 14:05:00,12.0,12.0,11.99,11.99,84030.0,11.4952,11.4952,11.4856,11.4856,84030.0
2016-07-12 14:10:00,11.99,12.01,11.99,12.01,77250.0,11.4856,11.5048,11.4856,11.5048,77250.0
2016-07-12 14:15:00,12.01,12.03,12.01,12.03,61164.0,11.5048,11.5239,11.5048,11.5239,61164.0
2016-07-12 14:20:00,12.02,12.02,12.02,12.02,49326.0,11.5143,11.5143,11.5143,11.5143,49326.0
2016-07-12 14:25:00,12.02,12.03,12.02,12.02,37512.0,11.5143,11.5239,11.5143,11.5143,37512.0
2016-07-12 14:30:00,12.02,12.03,12.01,12.01,48594.0,11.5143,11.5239,11.5048,11.5048,48594.0
2016-07-12 14:35:00,12.01,12.01,12.0,12.01,75492.0,11.5048,11.5048,11.4952,11.5048,75492.0
2016-07-12 14:40:00,12.01,12.03,12.01,12.03,148506.0,11.5048,11.5239,11.5048,11.5239,148506.0
2016-07-12 14:45:00,12.03,12.03,12.02,12.03,40332.0,11.5239,11.5239,11.5143,11.5239,40332.0
2016-07-12 14:50:00,12.03,12.04,12.01,12.01,152574.0,11.5239,11.5335,11.5048,11.5048,152574.0
2016-07-12 14:55:00,12.01,12.01,11.99,12.0,91824.0,11.5048,11.5048,11.4856,11.4952,91824.0
2016-07-12 15:00:00,12.0,12.02,12.0,12.01,61002.0,11.4952,11.5143,11.4952,11.5048,61002.0
2016-07-12 15:05:00,12.0,12.01,11.99,12.0,108858.0,11.4952,11.5048,11.4856,11.4952,108858.0
2016-07-12 15:10:00,12.0,12.01,11.99,11.99,66642.0,11.4952,11.5048,11.4856,11.4856,66642.0
2016-07-12 15:15:00,11.99,11.99,11.97,11.98,96810.0,11.4856,11.4856,11.4664,11.476,96810.0
2016-07-12 15:20:00,11.98,11.99,11.98,11.99,140922.0,11.476,11.4856,11.476,11.4856,140922.0
2016-07-12 15:25:00,12.0,12.01,11.99,12.0,154092.0,11.4952,11.5048,11.4856,11.4952,154092.0
2016-07-12 15:30:00,11.99,12.0,11.99,12.0,51600.0,11.4856,11.4952,11.4856,11.4952,51600.0
2016-07-12 15:35:00,11.99,12.02,11.99,12.01,111660.0,11.4856,11.5143,11.4856,11.5048,111660.0
2016-07-12 15:40:00,12.01,12.01,11.97,11.97,124662.0,11.5048,11.5048,11.4664,11.4664,124662.0
2016-07-12 15:45:00,11.97,11.98,11.97,11.98,266478.0,11.4664,11.476,11.4664,11.476,266478.0
2016-07-12 15:50:00,11.98,11.98,11.97,11.98,184152.0,11.476,11.476,11.4664,11.476,184152.0
2016-07-12 15:55:00,11.98,11.99,11.97,11.98,374382.0,11.476,11.4856,11.4664,11.476,374382.0
2016-07-13 09:30:00,12.06,12.07,12.01,12.01,742818.0,11.5526,11.5622,11.5048,11.5048,742818.0
2016-07-13 09:35:00,12.01,12.02,11.99,11.99,195972.0,11.5048,11.5143,11.4856,11.4856,195972.0
2016-07-13 09:40:00,11.99,11.99,11.97,11.97,224670.0,11.4856,11.4856,11.4664,11.4664,224670.0
2016-07-13 09:45:00,11.97,11.99,11.96,11.96,393294.0,11.4664,11.4856,11.4569,11.4569,393294.0
2016-07-13 09:50:00,11.96,11.96,11.95,11.96,241800.0,11.4569,11.4569,11.4473,11.4569,241800.0
2016-07-13 09:55:00,11.97,11.98,11.96,11.97,132462.0,11.4664,11.476,11.4569,11.4664,132462.0
2016-07-13 10:00:00,11.97,11.99,11.97,11.99,224340.0,11.4664,11.4856,11.4664,11.4856,224340.0
2016-07-13 10:05:00,11.99,12.0,11.99,12.0,141492.0,11.4856,11.4952,11.4856,11.4952,141492.0
2016-07-13 10:10:00,12.0,12.02,12.0,12.01,188964.0,11.4952,11.5143,11.4952,11.5048,188964.0
2016-07-13 10:15:00,12.01,12.02,11.97,11.99,250650.0,11.5048,11.5143,11.4664,11.4856,250650.0
2016-07-13 10:20:00,11.99,12.0,11.98,11.99,111132.0,11.4856,11.4952,11.476,11.4856,111132.0
2016-07-13 10:25:00,11.99,11.99,11.97,11.97,157920.0,11.4856,11.4856,11.4664,11.4664,157920.0
2016-07-13 10:30:00,11.98,12.02,11.96,11.98,212946.0,11.476,11.5143,11.4569,11.476,212946.0
2016-07-13 10:35:00,11.99,12.0,11.98,11.98,22452.0,11.4856,11.4952,11.476,11.476,22452.0
2016-07-13 10:40:00,11.99,12.02,11.99,12.02,243192.0,11.4856,11.5143,11.4856,11.5143,243192.0
2016-07-13 10:45:00,12.02,12.02,12.0,12.01,177684.0,11.5143,11.5143,11.4952,11.5048,177684.0
2016-07-13 10:50:00,12.01,12.02,12.01,12.01,143634.0,11.5048,11.5143,11.5048,11.5048,143634.0
2016-07-13 10:55:00,12.01,12.01,11.99,12.01,107520.0,11.5048,11.5048,11.4856,11.5048,107520.0
2016-07-13 11:00:00,12.0,12.02,11.99,12.01,90174.0,11.4952,11.5143,11.4856,11.5048,90174.0
2016-07-13 11:05:00,12.0,12.0,11.96,11.98,71604.0,11.4952,11.4952,11.4569,11.476,71604.0
2016-07-13 11:10:00,11.99,12.0,11.98,11.98,83916.0,11.4856,11.4952,11.476,11.476,83916.0
2016-07-13 11:15:00,11.98,11.99,11.96,11.96,106662.0,11.476,11.4856,11.4569,11.4569,106662.0
2016-07-13 11:20:00,11.96,11.97,11.96,11.96,318780.0,11.4569,11.4664,11.4569,11.4569,318780.0
2016-07-13 11:25:00,11.97,11.97,11.95,11.96,153594.0,11.4664,11.4664,11.4473,11.4569,153594.0
2016-07-13 11:30:00,11.95,11.95,11.92,11.92,361860.0,11.4473,11.4473,11.4185,11.4185,361860.0
2016-07-13 11:35:00,11.92,11.92,11.9,11.9,445014.0,11.4185,11.4185,11.3994,11.3994,445014.0
2016-07-13 11:40:00,11.9,11.92,11.9,11.9,160032.0,11.3994,11.4185,11.3994,11.3994,160032.0
2016-07-13 11:45:00,11.9,11.9,11.89,11.89,136002.0,11.3994,11.3994,11.3898,11.3898,136002.0
2016-07-13 11:50:00,11.89,11.92,11.88,11.92,165612.0,11.3898,11.4185,11.3802,11.4185,165612.0
2016-07-13 11:55:00,11.91,11.92,11.91,11.92,183282.0,11.409,11.4185,11.409,11.4185,183282.0
2016-07-13 12:00:00,11.92,11.93,11.92,11.93,104772.0,11.4185,11.4281,11.4185,11.4281,104772.0
2016-07-13 12:05:00,11.93,11.94,11.93,11.94,143946.0,11.4281,11.4377,11.4281,11.4377,143946.0
2016-07-13 12:10:00,11.94,11.94,11.93,11.93,29100.0,11.4377,11.4377,11.4281,11.4281,29100.0
2016-07-13 12:15:00,11.94,11.95,11.94,11.95,94800.0,11.4377,11.4473,11.4377,11.4473,94800.0
2016-07-13 12:20:00,11.95,11.95,11.94,11.95,76020.0,11.4473,11.4473,11.4377,11.4473,76020.0
2016-07-13 12:25:00,11.95,11.95,11.93,11.93,65886.0,11.4473,11.4473,11.4281,11.4281,65886.0
2016-07-13 12:30:00,11.93,11.93,11.92,11.93,91812.0,11.4281,11.4281,11.4185,11.4281,91812.0
2016-07-13 12:35:00,11.93,11.94,11.91,11.92,100182.0,11.4281,11.4377,11.409,11.4185,100182.0
2016-07-13 12:40:00,11.92,11.95,11.92,11.95,126648.0,11.4185,11.4473,11.4185,11.4473,126648.0
2016-07-13 12:45:00,11.95,11.95,11.93,11.94,49818.0,11.4473,11.4473,11.4281,11.4377,49818.0
2016-07-13 12:50:00,11.94,11.94,11.93,11.94,95442.0,11.4377,11.4377,11.4281,11.4377,95442.0
2016-07-13 12:55:00,11.93,11.95,11.93,11.95,82458.0,11.4281,11.4473,11.4281,11.4473,82458.0
2016-07-13 13:00:00,11.95,11.97,11.95,11.97,142062.0,11.4473,11.4664,11.4473,11.4664,142062.0
2016-07-13 13:05:00,11.97,11.97,11.96,11.97,151176.0,11.4664,11.4664,11.4569,11.4664,151176.0
2016-07-13 13:10:00,11.97,11.97,11.97,11.97,92880.0,11.4664,11.4664,11.4664,11.4664,92880.0
2016-07-13 13:15:00,11.97,11.98,11.97,11.97,107586.0,11.4664,11.476,11.4664,11.4664,107586.0
2016-07-13 13:20:00,11.97,11.97,11.95,11.95,89706.0,11.4664,11.4664,11.4473,11.4473,89706.0
2016-07-13 13:25:00,11.95,11.95,11.94,11.94,89550.0,11.4473,11.4473,11.4377,11.4377,89550.0
2016-07-13 13:30:00,11.93,11.94,11.92,11.94,160620.0,11.4281,11.4377,11.4185,11.4377,160620.0
2016-07-13 13:35:00,11.93,11.94,11.93,11.94,118896.0,11.4281,11.4377,11.4281,11.4377,118896.0
2016-07-13 13:40:00,11.95,11.96,11.95,11.96,121320.0,11.4473,11.4569,11.4473,11.4569,121320.0
2016-07-13 13:45:00,11.96,11.98,11.95,11.98,102300.0,11.4569,11.476,11.4473,11.476,102300.0
2016-07-13 13:50:00,11.97,11.98,11.93,11.93,129018.0,11.4664,11.476,11.4281,11.4281,129018.0
2016-07-13 13:55:00,11.94,11.94,11.94,11.94,18720.0,11.4377,11.4377,11.4377,11.4377,18720.0
2016-07-13 14:00:00,11.94,11.94,11.92,11.92,109158.0,11.4377,11.4377,11.4185,11.4185,109158.0
2016-07-13 14:05:00,11.93,11.97,11.92,11.97,104550.0,11.4281,11.4664,11.4185,11.4664,104550.0
2016-07-13 14:10:00,11.97,11.99,11.97,11.98,122100.0,11.4664,11.4856,11.4664,11.476,122100.0
2016-07-13 14:15:00,11.97,11.98,11.96,11.96,51600.0,11.4664,11.476,11.4569,11.4569,51600.0
2016-07-13 14:20:00,11.97,11.97,11.97,11.97,48600.0,11.4664,11.4664,11.4664,11.4664,48600.0
2016-07-13 14:25:00,11.97,12.0,11.97,12.0,252522.0,11.4664,11.4952,11.4664,11.4952,252522.0
2016-07-13 14:30:00,12.0,12.01,11.98,11.98,259734.0,11.4952,11.5048,11.476,11.476,259734.0
2016-07-13 14:35:00,11.99,12.01,11.98,11.99,222300.0,11.4856,11.5048,11.476,11.4856,222300.0
2016-07-13 14:40:00,11.99,12.0,11.97,12.0,68700.0,11.4856,11.4952,11.4664,11.4952,68700.0
2016-07-13 14:45:00,11.99,12.0,11.98,12.0,185916.0,11.4856,11.4952,11.476,11.4952,185916.0
2016-07-13 14:50:00,12.0,12.01,11.98,11.98,67068.0,11.4952,11.5048,11.476,11.476,67068.0
2016-07-13 14:55:00,11.98,12.0,11.97,11.99,86040.0,11.476,11.4952,11.4664,11.4856,86040.0
2016-07-13 15:00:00,11.99,12.02,11.99,12.01,97506.0,11.4856,11.5143,11.4856,11.5048,97506.0
2016-07-13 15:05:00,12.01,12.01,11.99,12.0,104100.0,11.5048,11.5048,11.4856,11.4952,104100.0
2016-07-13 15:10:00,12.0,12.0,11.97,11.97,89880.0,11.4952,11.4952,11.4664,11.4664,89880.0
2016-07-13 15:15:00,11.97,11.98,11.97,11.98,161880.0,11.4664,11.476,11.4664,11.476,161880.0
2016-07-13 15:20:00,11.98,11.99,11.97,11.98,73194.0,11.476,11.4856,11.4664,11.476,73194.0
2016-07-13 15:25:00,11.98,11.98,11.97,11.98,91194.0,11.476,11.476,11.4664,11.476,91194.0
2016-07-13 15:30:00,11.97,12.0,11.97,12.0,99660.0,11.4664,11.4952,11.4664,11.4952,99660.0
2016-07-13 15:35:00,12.0,12.01,11.99,12.0,160416.0,11.4952,11.5048,11.4856,11.4952,160416.0
2016-07-13 15:40:00,12.0,12.01,11.99,12.01,189816.0,11.4952,11.5048,11.4856,11.5048,189816.0
2016-07-13 15:45:00,12.01,12.01,12.0,12.0,143646.0,11.5048,11.5048,11.4952,11.4952,143646.0
2016-07-13 15:50:00,11.99,12.0,11.99,11.99,171942.0,11.4856,11.4952,11.4856,11.4856,171942.0
2016-07-13 15:55:00,11.99,12.0,11.98,11.98,600744.0,11.4856,11.4952,11.476,11.476,600744.0
2016-07-14 09:30:00,12.22,12.24,12.21,12.22,1113984.0,11.7059,11.7251,11.6963,11.7059,1113984.0
2016-07-14 09:35:00,12.22,12.23,12.18,12.2,422214.0,11.7059,11.7155,11.6676,11.6868,422214.0
2016-07-14 09:40:00,12.2,12.2,12.17,12.17,278790.0,11.6868,11.6868,11.658,11.658,278790.0
2016-07-14 09:45:00,12.17,12.18,12.15,12.15,301764.0,11.658,11.6676,11.6389,11.6389,301764.0
2016-07-14 09:50:00,12.16,12.19,12.15,12.18,473754.0,11.6484,11.6772,11.6389,11.6676,473754.0
2016-07-14 09:55:00,12.18,12.21,12.18,12.2,143358.0,11.6676,11.6963,11.6676,11.6868,143358.0
2016-07-14 10:00:00,12.21,12.24,12.2,12.24,590706.0,11.6963,11.7251,11.6868,11.7251,590706.0
2016-07-14 10:05:00,12.24,12.26,12.23,12.25,246612.0,11.7251,11.7442,11.7155,11.7347,246612.0
2016-07-14 10:10:00,12.26,12.26,12.23,12.26,378162.0,11.7442,11.7442,11.7155,11.7442,378162.0
2016-07-14 10:15:00,12.26,12.27,12.21,12.22,269268.0,11.7442,11.7538,11.6963,11.7059,269268.0
2016-07-14 10:20:00,12.22,12.25,12.21,12.25,232710.0,11.7059,11.7347,11.6963,11.7347,232710.0
2016-07-14 10:25:00,12.25,12.25,12.22,12.22,280170.0,11.7347,11.7347,11.7059,11.7059,280170.0
2016-07-14 10:30:00,12.23,12.25,12.22,12.24,102456.0,11.7155,11.7347,11.7059,11.7251,102456.0
2016-07-14 10:35:00,12.24,12.26,12.23,12.24,154818.0,11.7251,11.7442,11.7155,11.7251,154818.0
2016-07-14 10:40:00,12.24,12.25,12.2,12.22,153000.0,11.7251,11.7347,11.6868,11.7059,153000.0
2016-07-14 10:45:00,12.21,12.21,12.2,12.2,115386.0,11.6963,11.6963,11.6868,11.6868,115386.0
2016-07-14 10:50:00,12.2,12.2,12.18,12.2,108450.0,11.6868,11.6868,11.6676,11.6868,108450.0
2016-07-14 10:55:00,12.2,12.21,12.2,12.2,121794.0,11.6868,11.6963,11.6868,11.6868,121794.0
2016-07-14 11:00:00,12.2,12.23,12.2,12.22,275640.0,11.6868,11.7155,11.6868,11.7059,275640.0
2016-07-14 11:05:00,12.23,12.24,12.22,12.24,180318.0,11.7155,11.7251,11.7059,11.7251,180318.0
2016-07-14 11:10:00,12.24,12.25,12.23,12.23,137106.0,11.7251,11.7347,11.7155,11.7155,137106.0
2016-07-14 11:15:00,12.23,12.23,12.2,12.21,156594.0,11.7155,11.7155,11.6868,11.6963,156594.0
2016-07-14 11:20:00,12.22,12.22,12.21,12.21,136902.0,11.7059,11.7059,11.6963,11.6963,136902.0
2016-07-14 11:25:00,12.21,12.23,12.21,12.21,86400.0,11.6963,11.7155,11.6963,11.6963,86400.0
2016-07-14 11:30:00,12.22,12.22,12.19,12.2,254868.0,11.7059,11.7059,11.6772,11.6868,254868.0
2016-07-14 11:35:00,12.19,12.2,12.18,12.19,163512.0,11.6772,11.6868,11.6676,11.6772,163512.0
2016-07-14 11:40:00,12.19,12.19,12.18,12.18,142824.0,11.6772,11.6772,11.6676,11.6676,142824.0
2016-07-14 11:45:00,12.19,12.2,12.18,12.18,176958.0,11.6772,11.6868,11.6676,11.6676,176958.0
2016-07-14 11:50:00,12.18,12.2,12.17,12.19,81654.0,11.6676,11.6868,11.658,11.6772,81654.0
2016-07-14 11:55:00,12.19,12.2,12.18,12.18,84492.0,11.6772,11.6868,11.6676,11.6676,84492.0
2016-07-14 12:00:00,12.18,12.2,12.18,12.2,199368.0,11.6676,11.6868,11.6676,11.6868,199368.0
2016-07-14 12:05:00,12.2,12.21,12.19,12.2,97476.0,11.6868,11.6963,11.6772,11.6868,97476.0
2016-07-14 12:10:00,12.2,12.21,12.18,12.18,39168.0,11.6868,11.6963,11.6676,11.6676,39168.0
2016-07-14 12:15:00,12.19,12.19,12.19,12.19,40446.0,11.6772,11.6772,11.6772,11.6772,40446.0
2016-07-14 12:20:00,12.19,12.19,12.17,12.17,360006.0,11.6772,11.6772,11.658,11.658,360006.0
2016-07-14 12:25:00,12.17,12.17,12.16,12.17,154860.0,11.658,11.658,11.6484,11.658,154860.0
2016-07-14 12:30:00,12.17,12.18,12.16,12.17,746952.0,11.658,11.6676,11.6484,11.658,746952.0
2016-07-14 12:35:00,12.17,12.18,12.17,12.18,43800.0,11.658,11.6676,11.658,11.6676,43800.0
2016-07-14 12:40:00,12.18,12.19,12.18,12.18,63288.0,11.6676,11.6772,11.6676,11.6676,63288.0
2016-07-14 12:45:00,12.18,12.19,12.18,12.19,38640.0,11.6676,11.6772,11.6676,11.6772,38640.0
2016-07-14 12:50:00,12.19,12.19,12.19,12.19,69900.0,11.6772,11.6772,11.6772,11.6772,69900.0
2016-07-14 12:55:00,12.19,12.19,12.17,12.17,98016.0,11.6772,11.6772,11.658,11.658,98016.0
2016-07-14 13:00:00,12.17,12.18,12.15,12.15,86532.0,11.658,11.6676,11.6389,11.6389,86532.0
2016-07-14 13:05:00,12.15,12.16,12.14,12.15,169182.0,11.6389,11.6484,11.6293,11.6389,169182.0
2016-07-14 13:10:00,12.15,12.15,12.12,12.13,197238.0,11.6389,11.6389,11.6101,11.6197,197238.0
2016-07-14 13:15:00,12.13,12.13,12.1,12.11,126468.0,11.6197,11.6197,11.591,11.6005,126468.0
2016-07-14 13:20:00,12.11,12.12,12.1,12.11,183210.0,11.6005,11.6101,11.591,11.6005,183210.0
2016-07-14 13:25:00,12.11,12.12,12.1,12.1,157914.0,11.6005,11.6101,11.591,11.591,157914.0
2016-07-14 13:30:00,12.1,12.13,12.1,12.13,149196.0,11.591,11.6197,11.591,11.6197,149196.0
2016-07-14 13:35:00,12.13,12.14,12.13,12.13,90174.0,11.6197,11.6293,11.6197,11.6197,90174.0
2016-07-14 13:40:00,12.13,12.14,12.13,12.14,44796.0,11.6197,11.6293,11.6197,11.6293,44796.0
2016-07-14 13:45:00,12.14,12.14,12.13,12.14,126120.0,11.6293,11.6293,11.6197,11.6293,126120.0
2016-07-14 13:50:00,12.14,12.14,12.12,12.12,116874.0,11.6293,11.6293,11.6101,11.6101,116874.0
2016-07-14 13:55:00,12.12,12.13,12.11,12.13,152280.0,11.6101,11.6197,11.6005,11.6197,152280.0
2016-07-14 14:00:00,12.13,12.14,12.13,12.13,80670.0,11.6197,11.6293,11.6197,11.6197,80670.0
2016-07-14 14:05:00,12.13,12.13,12.12,12.13,112428.0,11.6197,11.6197,11.6101,11.6197,112428.0
2016-07-14 14:10:00,12.14,12.16,12.14,12.16,99654.0,11.6293,11.6484,11.6293,11.6484,99654.0
2016-07-14 14:15:00,12.16,12.17,12.16,12.17,184626.0,11.6484,11.658,11.6484,11.658,184626.0
2016-07-14 14:20:00,12.17,12.17,12.17,12.17,56700.0,11.658,11.658,11.658,11.658,56700.0
2016-07-14 14:25:00,12.17,12.18,12.17,12.17,61800.0,11.658,11.6676,11.658,11.658,61800.0
2016-07-14 14:30:00,12.17,12.17,12.16,12.16,90774.0,11.658,11.658,11.6484,11.6484,90774.0
2016-07-14 14:35:00,12.16,12.18,12.16,12.17,175992.0,11.6484,11.6676,11.6484,11.658,175992.0
2016-07-14 14:40:00,12.18,12.19,12.17,12.18,161214.0,11.6676,11.6772,11.658,11.6676,161214.0
2016-07-14 14:45:00,12.18,12.18,12.17,12.18,67524.0,11.6676,11.6676,11.658,11.6676,67524.0
2016-07-14 14:50:00,12.18,12.19,12.17,12.17,49320.0,11.6676,11.6772,11.658,11.658,49320.0
2016-07-14 14:55:00,12.17,12.19,12.17,12.17,84594.0,11.658,11.6772,11.658,11.658,84594.0
2016-07-14 15:00:00,12.17,12.19,12.17,12.18,70650.0,11.658,11.6772,11.658,11.6676,70650.0
2016-07-14 15:05:00,12.18,12.23,12.18,12.22,287928.0,11.6676,11.7155,11.6676,11.7059,287928.0
2016-07-14 15:10:00,12.23,12.23,12.21,12.22,180246.0,11.7155,11.7155,11.6963,11.7059,180246.0
2016-07-14 15:15:00,12.22,12.22,12.21,12.21,173028.0,11.7059,11.7059,11.6963,11.6963,173028.0
2016-07-14 15:20:00,12.21,12.22,12.21,12.21,95130.0,11.6963,11.7059,11.6963,11.6963,95130.0
2016-07-14 15:25:00,12.21,12.22,12.21,12.22,173178.0,11.6963,11.7059,11.6963,11.7059,173178.0
2016-07-14 15:30:00,12.22,12.23,12.21,12.21,171594.0,11.7059,11.7155,11.6963,11.6963,171594.0
2016-07-14 15:35:00,12.21,12.22,12.19,12.2,207042.0,11.6963,11.7059,11.6772,11.6868,207042.0
2016-07-14 15:40:00,12.2,12.2,12.17,12.18,155742.0,11.6868,11.6868,11.658,11.6676,155742.0
2016-07-14 15:45:00,12.18,12.2,12.17,12.2,344064.0,11.6676,11.6868,11.658,11.6868,344064.0
2016-07-14 15:50:00,12.2,12.21,12.18,12.19,307272.0,11.6868,11.6963,11.6676,11.6772,307272.0
2016-07-14 15:55:00,12.19,12.2,12.17,12.17,598128.0,11.6772,11.6868,11.658,11.658,598128.0
2016-07-15 09:30:00,12.29,12.29,12.25,12.26,403068.0,11.773,11.773,11.7347,11.7442,403068.0
2016-07-15 09:35:00,12.25,12.26,12.22,12.24,114480.0,11.7347,11.7442,11.7059,11.7251,114480.0
2016-07-15 09:40:00,12.23,12.24,12.2,12.21,139194.0,11.7155,11.7251,11.6868,11.6963,139194.0
2016-07-15 09:45:00,12.21,12.23,12.2,12.21,152250.0,11.6963,11.7155,11.6868,11.6963,152250.0
2016-07-15 09:50:00,12.21,12.24,12.2,12.2,321882.0,11.6963,11.7251,11.6868,11.6868,321882.0
2016-07-15 09:55:00,12.2,12.21,12.19,12.21,119064.0,11.6868,11.6963,11.6772,11.6963,119064.0
2016-07-15 10:00:00,12.2,12.23,12.2,12.21,267708.0,11.6868,11.7155,11.6868,11.6963,267708.0
2016-07-15 10:05:00,12.2,12.22,12.2,12.22,139614.0,11.6868,11.7059,11.6868,11.7059,139614.0
2016-07-15 10:10:00,12.22,12.23,12.18,12.19,398832.0,11.7059,11.7155,11.6676,11.6772,398832.0
2016-07-15 10:15:00,12.19,12.2,12.17,12.17,423966.0,11.6772,11.6868,11.658,11.658,423966.0
2016-07-15 10:20:00,12.17,12.2,12.17,12.19,151332.0,11.658,11.6868,11.658,11.6772,151332.0
2016-07-15 10:25:00,12.2,12.21,12.19,12.21,95370.0,11.6868,11.6963,11.6772,11.6963,95370.0
2016-07-15 10:30:00,12.21,12.21,12.2,12.21,71520.0,11.6963,11.6963,11.6868,11.6963,71520.0
2016-07-15 10:35:00,12.21,12.22,12.21,12.22,136578.0,11.6963,11.7059,11.6963,11.7059,136578.0
2016-07-15 10:40:00,12.23,12.23,12.21,12.22,139440.0,11.7155,11.7155,11.6963,11.7059,139440.0
2016-07-15 10:45:00,12.21,12.21,12.2,12.21,80100.0,11.6963,11.6963,11.6868,11.6963,80100.0
2016-07-15 10:50:00,12.21,12.22,12.21,12.22,65520.0,11.6963,11.7059,11.6963,11.7059,65520.0
2016-07-15 10:55:00,12.22,12.22,12.2,12.21,31500.0,11.7059,11.7059,11.6868,11.6963,31500.0
2016-07-15 11:00:00,12.21,12.21,12.18,12.18,62178.0,11.6963,11.6963,11.6676,11.6676,62178.0
2016-07-15 11:05:00,12.18,12.18,12.16,12.17,288276.0,11.6676,11.6676,11.6484,11.658,288276.0
2016-07-15 11:10:00,12.17,12.17,12.15,12.15,208440.0,11.658,11.658,11.6389,11.6389,208440.0
2016-07-15 11:15:00,12.15,12.16,12.12,12.12,463104.0,11.6389,11.6484,11.6101,11.6101,463104.0
2016-07-15 11:20:00,12.12,12.13,12.12,12.13,57432.0,11.6101,11.6197,11.6101,11.6197,57432.0
2016-07-15 11:25:00,12.13,12.14,12.12,12.12,151692.0,11.6197,11.6293,11.6101,11.6101,151692.0
2016-07-15 11:30:00,12.12,12.14,12.12,12.13,157230.0,11.6101,11.6293,11.6101,11.6197,157230.0
2016-07-15 11:35:00,12.13,12.13,12.11,12.11,129078.0,11.6197,11.6197,11.6005,11.6005,129078.0
2016-07-15 11:40:00,12.1,12.12,12.1,12.11,113838.0,11.591,11.6101,11.591,11.6005,113838.0
2016-07-15 11:45:00,12.11,12.11,12.09,12.1,116910.0,11.6005,11.6005,11.5814,11.591,116910.0
2016-07-15 11:50:00,12.1,12.1,12.08,12.1,98472.0,11.591,11.591,11.5718,11.591,98472.0
2016-07-15 11:55:00,12.09,12.11,12.09,12.09,117756.0,11.5814,11.6005,11.5814,11.5814,117756.0
2016-07-15 12:00:00,12.1,12.11,12.09,12.11,93396.0,11.591,11.6005,11.5814,11.6005,93396.0
2016-07-15 12:05:00,12.11,12.11,12.1,12.11,88740.0,11.6005,11.6005,11.591,11.6005,88740.0
2016-07-15 12:10:00,12.1,12.1,12.09,12.1,128316.0,11.591,11.591,11.5814,11.591,128316.0
2016-07-15 12:15:00,12.09,12.1,12.09,12.09,146670.0,11.5814,11.591,11.5814,11.5814,146670.0
2016-07-15 12:20:00,12.09,12.11,12.08,12.1,164676.0,11.5814,11.6005,11.5718,11.591,164676.0
2016-07-15 12:25:00,12.1,12.1,12.09,12.1,81474.0,11.591,11.591,11.5814,11.591,81474.0
2016-07-15 12:30:00,12.1,12.1,12.07,12.08,169074.0,11.591,11.591,11.5622,11.5718,169074.0
2016-07-15 12:35:00,12.07,12.07,12.05,12.05,270528.0,11.5622,11.5622,11.5431,11.5431,270528.0
2016-07-15 12:40:00,12.05,12.06,12.04,12.06,198126.0,11.5431,11.5526,11.5335,11.5526,198126.0
2016-07-15 12:45:00,12.06,12.06,12.05,12.06,76800.0,11.5526,11.5526,11.5431,11.5526,76800.0
2016-07-15 12:50:00,12.05,12.07,12.05,12.06,60546.0,11.5431,11.5622,11.5431,11.5526,60546.0
2016-07-15 12:55:00,12.06,12.06,12.05,12.06,155418.0,11.5526,11.5526,11.5431,11.5526,155418.0
2016-07-15 13:00:00,12.06,12.08,12.06,12.08,97968.0,11.5526,11.5718,11.5526,11.5718,97968.0
2016-07-15 13:05:00,12.07,12.08,12.06,12.07,51384.0,11.5622,11.5718,11.5526,11.5622,51384.0
2016-07-15 13:10:00,12.07,12.09,12.07,12.09,57852.0,11.5622,11.5814,11.5622,11.5814,57852.0
2016-07-15 13:15:00,12.08,12.1,12.08,12.1,51900.0,11.5718,11.591,11.5718,11.591,51900.0
2016-07-15 13:20:00,12.09,12.11,12.09,12.11,70032.0,11.5814,11.6005,11.5814,11.6005,70032.0
2016-07-15 13:25:00,12.11,12.11,12.1,12.1,145200.0,11.6005,11.6005,11.591,11.591,145200.0
2016-07-15 13:30:00,12.1,12.1,12.1,12.1,68052.0,11.591,11.591,11.591,11.591,68052.0
2016-07-15 13:35:00,12.11,12.11,12.09,12.1,83484.0,11.6005,11.6005,11.5814,11.591,83484.0
2016-07-15 13:40:00,12.1,12.12,12.1,12.12,73512.0,11.591,11.6101,11.591,11.6101,73512.0
2016-07-15 13:45:00,12.12,12.12,12.1,12.11,151722.0,11.6101,11.6101,11.591,11.6005,151722.0
2016-07-15 13:50:00,12.1,12.11,12.1,12.11,94236.0,11.591,11.6005,11.591,11.6005,94236.0
2016-07-15 13:55:00,12.11,12.11,12.1,12.1,56100.0,11.6005,11.6005,11.591,11.591,56100.0
2016-07-15 14:00:00,12.11,12.12,12.11,12.12,106422.0,11.6005,11.6101,11.6005,11.6101,106422.0
2016-07-15 14:05:00,12.11,12.12,12.1,12.1,34068.0,11.6005,11.6101,11.591,11.591,34068.0
2016-07-15 14:10:00,12.1,12.11,12.1,12.11,66102.0,11.591,11.6005,11.591,11.6005,66102.0
2016-07-15 14:15:00,12.11,12.11,12.09,12.1,78822.0,11.6005,11.6005,11.5814,11.591,78822.0
2016-07-15 14:20:00,12.1,12.1,12.08,12.09,87666.0,11.591,11.591,11.5718,11.5814,87666.0
2016-07-15 14:25:00,12.09,12.1,12.09,12.09,41304.0,11.5814,11.591,11.5814,11.5814,41304.0
2016-07-15 14:30:00,12.1,12.11,12.1,12.1,230430.0,11.591,11.6005,11.591,11.591,230430.0
2016-07-15 14:35:00,12.1,12.1,12.09,12.09,92778.0,11.591,11.591,11.5814,11.5814,92778.0
2016-07-15 14:40:00,12.09,12.11,12.09,12.1,20790.0,11.5814,11.6005,11.5814,11.591,20790.0
2016-07-15 14:45:00,12.1,12.13,12.1,12.12,177552.0,11.591,11.6197,11.591,11.6101,177552.0
2016-07-15 14:50:00,12.12,12.13,12.11,12.13,70932.0,11.6101,11.6197,11.6005,11.6197,70932.0
2016-07-15 14:55:00,12.13,12.13,12.12,12.12,126852.0,11.6197,11.6197,11.6101,11.6101,126852.0
2016-07-15 15:00:00,12.12,12.13,12.12,12.13,50100.0,11.6101,11.6197,11.6101,11.6197,50100.0
2016-07-15 15:05:00,12.12,12.12,12.11,12.11,45972.0,11.6101,11.6101,11.6005,11.6005,45972.0
2016-07-15 15:10:00,12.11,12.12,12.1,12.11,100044.0,11.6005,11.6101,11.591,11.6005,100044.0
2016-07-15 15:15:00,12.11,12.12,12.11,12.11,46956.0,11.6005,11.6101,11.6005,11.6005,46956.0
2016-07-15 15:20:00,12.11,12.14,12.11,12.14,128262.0,11.6005,11.6293,11.6005,11.6293,128262.0
2016-07-15 15:25:00,12.14,12.15,12.13,12.15,229644.0,11.6293,11.6389,11.6197,11.6389,229644.0
2016-07-15 15:30:00,12.15,12.17,12.15,12.17,163638.0,11.6389,11.658,11.6389,11.658,163638.0
2016-07-15 15:35:00,12.17,12.17,12.15,12.16,178128.0,11.658,11.658,11.6389,11.6484,178128.0
2016-07-15 15:40:00,12.16,12.16,12.13,12.14,172008.0,11.6484,11.6484,11.6197,11.6293,172008.0
2016-07-15 15:45:00,12.14,12.15,12.13,12.13,259656.0,11.6293,11.6389,11.6197,11.6197,259656.0
2016-07-15 15:50:00,12.13,12.14,12.12,12.12,175788.0,11.6197,11.6293,11.6101,11.6101,175788.0
2016-07-15 15:55:00,12.12,12.15,12.12,12.13,499338.0,11.6101,11.6389,11.6101,11.6197,499338.0
2016-07-18 09:30:00,12.15,12.17,12.13,12.14,565524.0,11.6389,11.658,11.6197,11.6293,565524.0
2016-07-18 09:35:00,12.15,12.17,12.14,12.14,129588.0,11.6389,11.658,11.6293,11.6293,129588.0
2016-07-18 09:40:00,12.14,12.15,12.1,12.12,314358.0,11.6293,11.6389,11.591,11.6101,314358.0
2016-07-18 09:45:00,12.11,12.12,12.11,12.12,33792.0,11.6005,11.6101,11.6005,11.6101,33792.0
2016-07-18 09:50:00,12.12,12.14,12.12,12.14,105024.0,11.6101,11.6293,11.6101,11.6293,105024.0
2016-07-18 09:55:00,12.14,12.16,12.14,12.15,103920.0,11.6293,11.6484,11.6293,11.6389,103920.0
2016-07-18 10:00:00,12.15,12.19,12.15,12.18,263832.0,11.6389,11.6772,11.6389,11.6676,263832.0
2016-07-18 10:05:00,12.18,12.19,12.16,12.17,52554.0,11.6676,11.6772,11.6484,11.658,52554.0
2016-07-18 10:10:00,12.17,12.19,12.17,12.17,84150.0,11.658,11.6772,11.658,11.658,84150.0
2016-07-18 10:15:00,12.18,12.2,12.18,12.2,60462.0,11.6676,11.6868,11.6676,11.6868,60462.0
2016-07-18 10:20:00,12.2,12.2,12.19,12.2,58470.0,11.6868,11.6868,11.6772,11.6868,58470.0
2016-07-18 10:25:00,12.2,12.21,12.2,12.21,78000.0,11.6868,11.6963,11.6868,11.6963,78000.0
2016-07-18 10:30:00,12.21,12.24,12.21,12.22,386118.0,11.6963,11.7251,11.6963,11.7059,386118.0
2016-07-18 10:35:00,12.22,12.24,12.21,12.24,87942.0,11.7059,11.7251,11.6963,11.7251,87942.0
2016-07-18 10:40:00,12.24,12.24,12.23,12.23,45516.0,11.7251,11.7251,11.7155,11.7155,45516.0
2016-07-18 10:45:00,12.24,12.24,12.21,12.21,159018.0,11.7251,11.7251,11.6963,11.6963,159018.0
2016-07-18 10:50:00,12.22,12.23,12.22,12.23,68400.0,11.7059,11.7155,11.7059,11.7155,68400.0
2016-07-18 10:55:00,12.23,12.24,12.23,12.24,31788.0,11.7155,11.7251,11.7155,11.7251,31788.0
2016-07-18 11:00:00,12.24,12.25,12.23,12.24,138072.0,11.7251,11.7347,11.7155,11.7251,138072.0
2016-07-18 11:05:00,12.24,12.25,12.24,12.24,102900.0,11.7251,11.7347,11.7251,11.7251,102900.0
2016-07-18 11:10:00,12.24,12.24,12.23,12.23,93642.0,11.7251,11.7251,11.7155,11.7155,93642.0
2016-07-18 11:15:00,12.23,12.24,12.23,12.24,72348.0,11.7155,11.7251,11.7155,11.7251,72348.0
2016-07-18 11:20:00,12.24,12.24,12.23,12.23,66900.0,11.7251,11.7251,11.7155,11.7155,66900.0
2016-07-18 11:25:00,12.23,12.23,12.22,12.22,50406.0,11.7155,11.7155,11.7059,11.7059,50406.0
2016-07-18 11:30:00,12.22,12.22,12.2,12.21,110064.0,11.7059,11.7059,11.6868,11.6963,110064.0
2016-07-18 11:35:00,12.21,12.23,12.21,12.22,98958.0,11.6963,11.7155,11.6963,11.7059,98958.0
2016-07-18 11:40:00,12.22,12.24,12.22,12.23,91398.0,11.7059,11.7251,11.7059,11.7155,91398.0
2016-07-18 11:45:00,12.24,12.24,12.23,12.24,66084.0,11.7251,11.7251,11.7155,11.7251,66084.0
2016-07-18 11:50:00,12.24,12.25,12.23,12.23,89274.0,11.7251,11.7347,11.7155,11.7155,89274.0
2016-07-18 11:55:00,12.24,12.24,12.23,12.23,50724.0,11.7251,11.7251,11.7155,11.7155,50724.0
2016-07-18 12:00:00,12.23,12.23,12.22,12.22,32346.0,11.7155,11.7155,11.7059,11.7059,32346.0
2016-07-18 12:05:00,12.22,12.23,12.21,12.22,45954.0,11.7059,11.7155,11.6963,11.7059,45954.0
2016-07-18 12:10:00,12.23,12.23,12.22,12.23,38100.0,11.7155,11.7155,11.7059,11.7155,38100.0
2016-07-18 12:15:00,12.23,12.23,12.19,12.19,64680.0,11.7155,11.7155,11.6772,11.6772,64680.0
2016-07-18 12:20:00,12.2,12.21,12.2,12.21,22980.0,11.6868,11.6963,11.6868,11.6963,22980.0
2016-07-18 12:25:00,12.21,12.22,12.21,12.21,25800.0,11.6963,11.7059,11.6963,11.6963,25800.0
2016-07-18 12:30:00,12.21,12.21,12.19,12.19,51378.0,11.6963,11.6963,11.6772,11.6772,51378.0
2016-07-18 12:35:00,12.19,12.2,12.18,12.19,219954.0,11.6772,11.6868,11.6676,11.6772,219954.0
2016-07-18 12:40:00,12.19,12.19,12.18,12.19,54450.0,11.6772,11.6772,11.6676,11.6772,54450.0
2016-07-18 12:45:00,12.19,12.2,12.19,12.19,41928.0,11.6772,11.6868,11.6772,11.6772,41928.0
2016-07-18 12:50:00,12.19,12.2,12.18,12.2,54216.0,11.6772,11.6868,11.6676,11.6868,54216.0
2016-07-18 12:55:00,12.2,12.21,12.2,12.2,22800.0,11.6868,11.6963,11.6868,11.6868,22800.0
2016-07-18 13:00:00,12.2,12.22,12.2,12.21,61962.0,11.6868,11.7059,11.6868,11.6963,61962.0
2016-07-18 13:05:00,12.22,12.22,12.21,12.21,34800.0,11.7059,11.7059,11.6963,11.6963,34800.0
2016-07-18 13:10:00,12.22,12.22,12.18,12.18,131400.0,11.7059,11.7059,11.6676,11.6676,131400.0
2016-07-18 13:15:00,12.18,12.19,12.17,12.19,35328.0,11.6676,11.6772,11.658,11.6772,35328.0
2016-07-18 13:20:00,12.19,12.2,12.19,12.2,24600.0,11.6772,11.6868,11.6772,11.6868,24600.0
2016-07-18 13:25:00,12.19,12.21,12.19,12.2,38244.0,11.6772,11.6963,11.6772,11.6868,38244.0
2016-07-18 13:30:00,12.2,12.22,12.2,12.22,98874.0,11.6868,11.7059,11.6868,11.7059,98874.0
2016-07-18 13:35:00,12.22,12.23,12.22,12.23,42240.0,11.7059,11.7155,11.7059,11.7155,42240.0
2016-07-18 13:40:00,12.22,12.23,12.22,12.23,40650.0,11.7059,11.7155,11.7059,11.7155,40650.0
2016-07-18 13:45:00,12.23,12.24,12.22,12.22,57084.0,11.7155,11.7251,11.7059,11.7059,57084.0
2016-07-18 13:50:00,12.22,12.23,12.22,12.22,37200.0,11.7059,11.7155,11.7059,11.7059,37200.0
2016-07-18 13:55:00,12.22,12.23,12.22,12.23,58800.0,11.7059,11.7155,11.7059,11.7155,58800.0
2016-07-18 14:00:00,12.23,12.23,12.22,12.22,34710.0,11.7155,11.7155,11.7059,11.7059,34710.0
2016-07-18 14:05:00,12.22,12.23,12.22,12.23,57384.0,11.7059,11.7155,11.7059,11.7155,57384.0
2016-07-18 14:10:00,12.23,12.24,12.23,12.23,70200.0,11.7155,11.7251,11.7155,11.7155,70200.0
2016-07-18 14:15:00,12.22,12.22,12.21,12.21,55080.0,11.7059,11.7059,11.6963,11.6963,55080.0
2016-07-18 14:20:00,12.21,12.22,12.21,12.22,51576.0,11.6963,11.7059,11.6963,11.7059,51576.0
2016-07-18 14:25:00,12.22,12.23,12.22,12.23,27306.0,11.7059,11.7155,11.7059,11.7155,27306.0
2016-07-18 14:30:00,12.23,12.23,12.22,12.23,35400.0,11.7155,11.7155,11.7059,11.7155,35400.0
2016-07-18 14:35:00,12.23,12.24,12.23,12.23,54882.0,11.7155,11.7251,11.7155,11.7155,54882.0
2016-07-18 14:40:00,12.23,12.24,12.23,12.23,70116.0,11.7155,11.7251,11.7155,11.7155,70116.0
2016-07-18 14:45:00,12.23,12.23,12.22,12.23,45840.0,11.7155,11.7155,11.7059,11.7155,45840.0
2016-07-18 14:50:00,12.23,12.24,12.23,12.24,73278.0,11.7155,11.7251,11.7155,11.7251,73278.0
2016-07-18 14:55:00,12.23,12.25,12.23,12.25,83034.0,11.7155,11.7347,11.7155,11.7347,83034.0
2016-07-18 15:00:00,12.25,12.25,12.22,12.23,78924.0,11.7347,11.7347,11.7059,11.7155,78924.0
2016-07-18 15:05:00,12.23,12.24,12.22,12.23,27822.0,11.7155,11.7251,11.7059,11.7155,27822.0
2016-07-18 15:10:00,12.23,12.24,12.23,12.24,23400.0,11.7155,11.7251,11.7155,11.7251,23400.0
2016-07-18 15:15:00,12.24,12.26,12.24,12.25,99954.0,11.7251,11.7442,11.7251,11.7347,99954.0
2016-07-18 15:20:00,12.25,12.26,12.24,12.24,32100.0,11.7347,11.7442,11.7251,11.7251,32100.0
2016-07-18 15:25:00,12.24,12.24,12.23,12.24,16854.0,11.7251,11.7251,11.7155,11.7251,16854.0
2016-07-18 15:30:00,12.24,12.25,12.24,12.25,120258.0,11.7251,11.7347,11.7251,11.7347,120258.0
2016-07-18 15:35:00,12.25,12.25,12.24,12.24,36000.0,11.7347,11.7347,11.7251,11.7251,36000.0
2016-07-18 15:40:00,12.24,12.24,12.24,12.24,87600.0,11.7251,11.7251,11.7251,11.7251,87600.0
2016-07-18 15:45:00,12.25,12.25,12.24,12.25,103272.0,11.7347,11.7347,11.7251,11.7347,103272.0
2016-07-18 15:50:00,12.24,12.24,12.23,12.23,96354.0,11.7251,11.7251,11.7155,11.7155,96354.0
2016-07-18 15:55:00,12.24,12.24,12.22,12.23,268782.0,11.7251,11.7251,11.7059,11.7155,268782.0
2016-07-19 09:30:00,12.14,12.15,12.12,12.15,371886.0,11.6293,11.6389,11.6101,11.6389,371886.0
2016-07-19 09:35:00,12.16,12.18,12.14,12.14,249330.0,11.6484,11.6676,11.6293,11.6293,249330.0
2016-07-19 09:40:00,12.14,12.16,12.12,12.14,307776.0,11.6293,11.6484,11.6101,11.6293,307776.0
2016-07-19 09:45:00,12.14,12.14,12.1,12.12,267852.0,11.6293,11.6293,11.591,11.6101,267852.0
2016-07-19 09:50:00,12.11,12.14,12.11,12.13,147240.0,11.6005,11.6293,11.6005,11.6197,147240.0
2016-07-19 09:55:00,12.13,12.14,12.12,12.13,227454.0,11.6197,11.6293,11.6101,11.6197,227454.0
2016-07-19 10:00:00,12.13,12.13,12.1,12.11,256836.0,11.6197,11.6197,11.591,11.6005,256836.0
2016-07-19 10:05:00,12.11,12.14,12.11,12.14,210174.0,11.6005,11.6293,11.6005,11.6293,210174.0
2016-07-19 10:10:00,12.14,12.17,12.14,12.15,208020.0,11.6293,11.658,11.6293,11.6389,208020.0
2016-07-19 10:15:00,12.15,12.16,12.14,12.14,175866.0,11.6389,11.6484,11.6293,11.6293,175866.0
2016-07-19 10:20:00,12.14,12.15,12.13,12.15,169368.0,11.6293,11.6389,11.6197,11.6389,169368.0
2016-07-19 10:25:00,12.16,12.17,12.16,12.16,146412.0,11.6484,11.658,11.6484,11.6484,146412.0
2016-07-19 10:30:00,12.16,12.17,12.15,12.16,123648.0,11.6484,11.658,11.6389,11.6484,123648.0
2016-07-19 10:35:00,12.16,12.16,12.14,12.14,83616.0,11.6484,11.6484,11.6293,11.6293,83616.0
2016-07-19 10:40:00,12.14,12.15,12.13,12.14,92544.0,11.6293,11.6389,11.6197,11.6293,92544.0
2016-07-19 10:45:00,12.14,12.14,12.12,12.13,168612.0,11.6293,11.6293,11.6101,11.6197,168612.0
2016-07-19 10:50:00,12.13,12.15,12.13,12.14,126978.0,11.6197,11.6389,11.6197,11.6293,126978.0
2016-07-19 10:55:00,12.15,12.16,12.15,12.16,140376.0,11.6389,11.6484,11.6389,11.6484,140376.0
2016-07-19 11:00:00,12.16,12.18,12.16,12.17,181332.0,11.6484,11.6676,11.6484,11.658,181332.0
2016-07-19 11:05:00,12.18,12.19,12.18,12.18,292668.0,11.6676,11.6772,11.6676,11.6676,292668.0
2016-07-19 11:10:00,12.18,12.18,12.15,12.16,240438.0,11.6676,11.6676,11.6389,11.6484,240438.0
2016-07-19 11:15:00,12.16,12.17,12.16,12.16,91728.0,11.6484,11.658,11.6484,11.6484,91728.0
2016-07-19 11:20:00,12.16,12.17,12.14,12.16,255138.0,11.6484,11.658,11.6293,11.6484,255138.0
2016-07-19 11:25:00,12.16,12.17,12.15,12.16,56880.0,11.6484,11.658,11.6389,11.6484,56880.0
2016-07-19 11:30:00,12.16,12.17,12.16,12.16,94704.0,11.6484,11.658,11.6484,11.6484,94704.0
2016-07-19 11:35:00,12.16,12.16,12.15,12.15,26598.0,11.6484,11.6484,11.6389,11.6389,26598.0
2016-07-19 11:40:00,12.15,12.16,12.14,12.14,76044.0,11.6389,11.6484,11.6293,11.6293,76044.0
2016-07-19 11:45:00,12.14,12.14,12.1,12.12,344328.0,11.6293,11.6293,11.591,11.6101,344328.0
2016-07-19 11:50:00,12.12,12.13,12.1,12.13,297966.0,11.6101,11.6197,11.591,11.6197,297966.0
2016-07-19 11:55:00,12.12,12.13,12.11,12.11,121326.0,11.6101,11.6197,11.6005,11.6005,121326.0
2016-07-19 12:00:00,12.12,12.12,12.1,12.11,116034.0,11.6101,11.6101,11.591,11.6005,116034.0
2016-07-19 12:05:00,12.11,12.11,12.1,12.11,207288.0,11.6005,11.6005,11.591,11.6005,207288.0
2016-07-19 12:10:00,12.11,12.13,12.11,12.13,208866.0,11.6005,11.6197,11.6005,11.6197,208866.0
2016-07-19 12:15:00,12.13,12.13,12.13,12.13,45312.0,11.6197,11.6197,11.6197,11.6197,45312.0
2016-07-19 12:20:00,12.13,12.13,12.12,12.13,56352.0,11.6197,11.6197,11.6101,11.6197,56352.0
2016-07-19 12:25:00,12.13,12.13,12.12,12.12,47706.0,11.6197,11.6197,11.6101,11.6101,47706.0
2016-07-19 12:30:00,12.12,12.13,12.12,12.12,233424.0,11.6101,11.6197,11.6101,11.6101,233424.0
2016-07-19 12:35:00,12.13,12.13,12.11,12.12,139944.0,11.6197,11.6197,11.6005,11.6101,139944.0
2016-07-19 12:40:00,12.12,12.13,12.12,12.13,67590.0,11.6101,11.6197,11.6101,11.6197,67590.0
2016-07-19 12:45:00,12.13,12.14,12.13,12.14,124224.0,11.6197,11.6293,11.6197,11.6293,124224.0
2016-07-19 12:50:00,12.15,12.16,12.14,12.15,184566.0,11.6389,11.6484,11.6293,11.6389,184566.0
2016-07-19 12:55:00,12.15,12.15,12.14,12.15,95028.0,11.6389,11.6389,11.6293,11.6389,95028.0
2016-07-19 13:00:00,12.15,12.15,12.13,12.13,58104.0,11.6389,11.6389,11.6197,11.6197,58104.0
2016-07-19 13:05:00,12.14,12.14,12.13,12.13,82638.0,11.6293,11.6293,11.6197,11.6197,82638.0
2016-07-19 13:10:00,12.14,12.14,12.13,12.13,50400.0,11.6293,11.6293,11.6197,11.6197,50400.0
2016-07-19 13:15:00,12.12,12.13,12.11,12.12,83748.0,11.6101,11.6197,11.6005,11.6101,83748.0
2016-07-19 13:20:00,12.11,12.12,12.11,12.11,20292.0,11.6005,11.6101,11.6005,11.6005,20292.0
2016-07-19 13:25:00,12.11,12.11,12.1,12.1,69828.0,11.6005,11.6005,11.591,11.591,69828.0
2016-07-19 13:30:00,12.1,12.12,12.09,12.11,90648.0,11.591,11.6101,11.5814,11.6005,90648.0
2016-07-19 13:35:00,12.11,12.11,12.1,12.11,43380.0,11.6005,11.6005,11.591,11.6005,43380.0
2016-07-19 13:40:00,12.11,12.12,12.11,12.12,70956.0,11.6005,11.6101,11.6005,11.6101,70956.0
2016-07-19 13:45:00,12.12,12.12,12.11,12.11,96420.0,11.6101,11.6101,11.6005,11.6005,96420.0
2016-07-19 13:50:00,12.11,12.12,12.11,12.11,33000.0,11.6005,11.6101,11.6005,11.6005,33000.0
2016-07-19 13:55:00,12.11,12.11,12.1,12.1,158562.0,11.6005,11.6005,11.591,11.591,158562.0
2016-07-19 14:00:00,12.1,12.12,12.1,12.12,108786.0,11.591,11.6101,11.591,11.6101,108786.0
2016-07-19 14:05:00,12.13,12.13,12.12,12.13,58302.0,11.6197,11.6197,11.6101,11.6197,58302.0
2016-07-19 14:10:00,12.13,12.13,12.13,12.13,63072.0,11.6197,11.6197,11.6197,11.6197,63072.0
2016-07-19 14:15:00,12.13,12.14,12.13,12.14,87558.0,11.6197,11.6293,11.6197,11.6293,87558.0
2016-07-19 14:20:00,12.14,12.15,12.13,12.13,47364.0,11.6293,11.6389,11.6197,11.6197,47364.0
2016-07-19 14:25:00,12.13,12.14,12.13,12.14,34380.0,11.6197,11.6293,11.6197,11.6293,34380.0
2016-07-19 14:30:00,12.13,12.14,12.13,12.14,85044.0,11.6197,11.6293,11.6197,11.6293,85044.0
2016-07-19 14:35:00,12.13,12.14,12.13,12.14,78966.0,11.6197,11.6293,11.6197,11.6293,78966.0
2016-07-19 14:40:00,12.14,12.15,12.14,12.15,132072.0,11.6293,11.6389,11.6293,11.6389,132072.0
2016-07-19 14:45:00,12.15,12.15,12.13,12.14,99636.0,11.6389,11.6389,11.6197,11.6293,99636.0
2016-07-19 14:50:00,12.14,12.15,12.14,12.15,109230.0,11.6293,11.6389,11.6293,11.6389,109230.0
2016-07-19 14:55:00,12.15,12.15,12.13,12.13,118308.0,11.6389,11.6389,11.6197,11.6197,118308.0
2016-07-19 15:00:00,12.13,12.14,12.13,12.13,127848.0,11.6197,11.6293,11.6197,11.6197,127848.0
2016-07-19 15:05:00,12.13,12.14,12.13,12.13,202734.0,11.6197,11.6293,11.6197,11.6197,202734.0
2016-07-19 15:10:00,12.13,12.13,12.12,12.13,83340.0,11.6197,11.6197,11.6101,11.6197,83340.0
2016-07-19 15:15:00,12.13,12.14,12.13,12.14,142962.0,11.6197,11.6293,11.6197,11.6293,142962.0
2016-07-19 15:20:00,12.14,12.15,12.14,12.14,95298.0,11.6293,11.6389,11.6293,11.6293,95298.0
2016-07-19 15:25:00,12.14,12.14,12.13,12.14,90486.0,11.6293,11.6293,11.6197,11.6293,90486.0
2016-07-19 15:30:00,12.14,12.15,12.14,12.14,113148.0,11.6293,11.6389,11.6293,11.6293,113148.0
2016-07-19 15:35:00,12.15,12.15,12.14,12.15,160230.0,11.6389,11.6389,11.6293,11.6389,160230.0
2016-07-19 15:40:00,12.15,12.15,12.15,12.15,109620.0,11.6389,11.6389,11.6389,11.6389,109620.0
2016-07-19 15:45:00,12.15,12.16,12.15,12.15,203190.0,11.6389,11.6484,11.6389,11.6389,203190.0
2016-07-19 15:50:00,12.15,12.16,12.15,12.15,120396.0,11.6389,11.6484,11.6389,11.6389,120396.0
2016-07-19 15:55:00,12.15,12.18,12.15,12.18,424146.0,11.6389,11.6676,11.6389,11.6676,424146.0
2016-07-20 09:30:00,12.28,12.28,12.22,12.23,382668.0,11.7634,11.7634,11.7059,11.7155,382668.0
2016-07-20 09:35:00,12.23,12.24,12.21,12.22,382548.0,11.7155,11.7251,11.6963,11.7059,382548.0
2016-07-20 09:40:00,12.22,12.24,12.2,12.2,261048.0,11.7059,11.7251,11.6868,11.6868,261048.0
2016-07-20 09:45:00,12.2,12.23,12.19,12.23,291792.0,11.6868,11.7155,11.6772,11.7155,291792.0
2016-07-20 09:50:00,12.23,12.24,12.22,12.23,187074.0,11.7155,11.7251,11.7059,11.7155,187074.0
2016-07-20 09:55:00,12.23,12.24,12.22,12.24,119814.0,11.7155,11.7251,11.7059,11.7251,119814.0
2016-07-20 10:00:00,12.24,12.25,12.22,12.25,171642.0,11.7251,11.7347,11.7059,11.7347,171642.0
2016-07-20 10:05:00,12.25,12.26,12.24,12.26,128688.0,11.7347,11.7442,11.7251,11.7442,128688.0
2016-07-20 10:10:00,12.26,12.27,12.25,12.26,66810.0,11.7442,11.7538,11.7347,11.7442,66810.0
2016-07-20 10:15:00,12.26,12.3,12.26,12.29,325980.0,11.7442,11.7826,11.7442,11.773,325980.0
2016-07-20 10:20:00,12.29,12.31,12.29,12.3,154488.0,11.773,11.7921,11.773,11.7826,154488.0
2016-07-20 10:25:00,12.3,12.3,12.29,12.29,102594.0,11.7826,11.7826,11.773,11.773,102594.0
2016-07-20 10:30:00,12.29,12.31,12.28,12.31,215544.0,11.773,11.7921,11.7634,11.7921,215544.0
2016-07-20 10:35:00,12.31,12.33,12.31,12.33,121908.0,11.7921,11.8113,11.7921,11.8113,121908.0
2016-07-20 10:40:00,12.33,12.33,12.32,12.33,203184.0,11.8113,11.8113,11.8017,11.8113,203184.0
2016-07-20 10:45:00,12.33,12.35,12.33,12.33,319902.0,11.8113,11.8304,11.8113,11.8113,319902.0
2016-07-20 10:50:00,12.33,12.34,12.33,12.34,65226.0,11.8113,11.8209,11.8113,11.8209,65226.0
2016-07-20 10:55:00,12.34,12.35,12.34,12.34,114600.0,11.8209,11.8304,11.8209,11.8209,114600.0
2016-07-20 11:00:00,12.35,12.35,12.34,12.35,143994.0,11.8304,11.8304,11.8209,11.8304,143994.0
2016-07-20 11:05:00,12.35,12.35,12.35,12.35,190470.0,11.8304,11.8304,11.8304,11.8304,190470.0
2016-07-20 11:10:00,12.34,12.35,12.34,12.34,52602.0,11.8209,11.8304,11.8209,11.8209,52602.0
2016-07-20 11:15:00,12.35,12.36,12.34,12.36,44592.0,11.8304,11.84,11.8209,11.84,44592.0
2016-07-20 11:20:00,12.37,12.37,12.35,12.36,66456.0,11.8496,11.8496,11.8304,11.84,66456.0
2016-07-20 11:25:00,12.36,12.38,12.36,12.38,85536.0,11.84,11.8592,11.84,11.8592,85536.0
2016-07-20 11:30:00,12.38,12.38,12.36,12.36,82476.0,11.8592,11.8592,11.84,11.84,82476.0
2016-07-20 11:35:00,12.37,12.37,12.35,12.36,128382.0,11.8496,11.8496,11.8304,11.84,128382.0
2016-07-20 11:40:00,12.36,12.36,12.35,12.35,89826.0,11.84,11.84,11.8304,11.8304,89826.0
2016-07-20 11:45:00,12.35,12.35,12.35,12.35,46710.0,11.8304,11.8304,11.8304,11.8304,46710.0
2016-07-20 11:50:00,12.35,12.36,12.35,12.36,39120.0,11.8304,11.84,11.8304,11.84,39120.0
2016-07-20 11:55:00,12.36,12.37,12.35,12.35,54420.0,11.84,11.8496,11.8304,11.8304,54420.0
2016-07-20 12:00:00,12.34,12.35,12.34,12.35,97842.0,11.8209,11.8304,11.8209,11.8304,97842.0
2016-07-20 12:05:00,12.35,12.35,12.34,12.34,141426.0,11.8304,11.8304,11.8209,11.8209,141426.0
2016-07-20 12:10:00,12.33,12.35,12.33,12.35,194100.0,11.8113,11.8304,11.8113,11.8304,194100.0
2016-07-20 12:15:00,12.35,12.35,12.35,12.35,53640.0,11.8304,11.8304,11.8304,11.8304,53640.0
2016-07-20 12:20:00,12.35,12.35,12.35,12.35,30468.0,11.8304,11.8304,11.8304,11.8304,30468.0
2016-07-20 12:25:00,12.35,12.35,12.35,12.35,17400.0,11.8304,11.8304,11.8304,11.8304,17400.0
2016-07-20 12:30:00,12.34,12.35,12.34,12.34,38124.0,11.8209,11.8304,11.8209,11.8209,38124.0
2016-07-20 12:35:00,12.34,12.34,12.33,12.33,47886.0,11.8209,11.8209,11.8113,11.8113,47886.0
2016-07-20 12:40:00,12.34,12.34,12.33,12.33,63210.0,11.8209,11.8209,11.8113,11.8113,63210.0
2016-07-20 12:45:00,12.34,12.34,12.34,12.34,63012.0,11.8209,11.8209,11.8209,11.8209,63012.0
2016-07-20 12:50:00,12.34,12.35,12.34,12.34,70434.0,11.8209,11.8304,11.8209,11.8209,70434.0
2016-07-20 12:55:00,12.34,12.34,12.33,12.34,48066.0,11.8209,11.8209,11.8113,11.8209,48066.0
2016-07-20 13:00:00,12.34,12.35,12.34,12.34,21120.0,11.8209,11.8304,11.8209,11.8209,21120.0
2016-07-20 13:05:00,12.34,12.35,12.34,12.35,9000.0,11.8209,11.8304,11.8209,11.8304,9000.0
2016-07-20 13:10:00,12.35,12.35,12.35,12.35,20160.0,11.8304,11.8304,11.8304,11.8304,20160.0
2016-07-20 13:15:00,12.35,12.35,12.35,12.35,35964.0,11.8304,11.8304,11.8304,11.8304,35964.0
2016-07-20 13:20:00,12.35,12.36,12.35,12.36,95208.0,11.8304,11.84,11.8304,11.84,95208.0
2016-07-20 13:25:00,12.36,12.37,12.36,12.36,22428.0,11.84,11.8496,11.84,11.84,22428.0
2016-07-20 13:30:00,12.37,12.37,12.36,12.37,13200.0,11.8496,11.8496,11.84,11.8496,13200.0
2016-07-20 13:35:00,12.37,12.38,12.36,12.36,143502.0,11.8496,11.8592,11.84,11.84,143502.0
2016-07-20 13:40:00,12.37,12.37,12.36,12.36,34200.0,11.8496,11.8496,11.84,11.84,34200.0
2016-07-20 13:45:00,12.37,12.37,12.36,12.37,67590.0,11.8496,11.8496,11.84,11.8496,67590.0
2016-07-20 13:50:00,12.36,12.37,12.36,12.37,17400.0,11.84,11.8496,11.84,11.8496,17400.0
2016-07-20 13:55:00,12.36,12.37,12.36,12.36,16764.0,11.84,11.8496,11.84,11.84,16764.0
2016-07-20 14:00:00,12.36,12.37,12.36,12.36,79338.0,11.84,11.8496,11.84,11.84,79338.0
2016-07-20 14:05:00,12.36,12.38,12.36,12.38,35106.0,11.84,11.8592,11.84,11.8592,35106.0
2016-07-20 14:10:00,12.38,12.38,12.37,12.37,66168.0,11.8592,11.8592,11.8496,11.8496,66168.0
2016-07-20 14:15:00,12.38,12.38,12.37,12.38,61080.0,11.8592,11.8592,11.8496,11.8592,61080.0
2016-07-20 14:20:00,12.37,12.38,12.36,12.36,65220.0,11.8496,11.8592,11.84,11.84,65220.0
2016-07-20 14:25:00,12.36,12.36,12.36,12.36,41004.0,11.84,11.84,11.84,11.84,41004.0
2016-07-20 14:30:00,12.36,12.36,12.35,12.35,57600.0,11.84,11.84,11.8304,11.8304,57600.0
2016-07-20 14:35:00,12.35,12.35,12.35,12.35,75300.0,11.8304,11.8304,11.8304,11.8304,75300.0
2016-07-20 14:40:00,12.35,12.37,12.35,12.37,29046.0,11.8304,11.8496,11.8304,11.8496,29046.0
2016-07-20 14:45:00,12.37,12.37,12.35,12.36,36630.0,11.8496,11.8496,11.8304,11.84,36630.0
2016-07-20 14:50:00,12.36,12.37,12.35,12.37,77886.0,11.84,11.8496,11.8304,11.8496,77886.0
2016-07-20 14:55:00,12.37,12.37,12.35,12.35,111162.0,11.8496,11.8496,11.8304,11.8304,111162.0
2016-07-20 15:00:00,12.35,12.35,12.34,12.34,59712.0,11.8304,11.8304,11.8209,11.8209,59712.0
2016-07-20 15:05:00,12.34,12.34,12.34,12.34,60216.0,11.8209,11.8209,11.8209,11.8209,60216.0
2016-07-20 15:10:00,12.34,12.34,12.33,12.34,21600.0,11.8209,11.8209,11.8113,11.8209,21600.0
2016-07-20 15:15:00,12.34,12.34,12.33,12.33,25416.0,11.8209,11.8209,11.8113,11.8113,25416.0
2016-07-20 15:20:00,12.33,12.34,12.32,12.33,54654.0,11.8113,11.8209,11.8017,11.8113,54654.0
2016-07-20 15:25:00,12.33,12.33,12.32,12.33,61800.0,11.8113,11.8113,11.8017,11.8113,61800.0
2016-07-20 15:30:00,12.33,12.35,12.33,12.35,75216.0,11.8113,11.8304,11.8113,11.8304,75216.0
2016-07-20 15:35:00,12.35,12.35,12.34,12.35,88086.0,11.8304,11.8304,11.8209,11.8304,88086.0
2016-07-20 15:40:00,12.35,12.36,12.35,12.36,112908.0,11.8304,11.84,11.8304,11.84,112908.0
2016-07-20 15:45:00,12.36,12.37,12.35,12.36,120480.0,11.84,11.8496,11.8304,11.84,120480.0
2016-07-20 15:50:00,12.36,12.37,12.35,12.36,81078.0,11.84,11.8496,11.8304,11.84,81078.0
2016-07-20 15:55:00,12.36,12.36,12.33,12.34,222858.0,11.84,11.84,11.8113,11.8209,222858.0
2016-07-21 09:30:00,12.31,12.33,12.29,12.3,305178.0,11.7921,11.8113,11.773,11.7826,305178.0
2016-07-21 09:35:00,12.3,12.32,12.29,12.31,219174.0,11.7826,11.8017,11.773,11.7921,219174.0
2016-07-21 09:40:00,12.31,12.35,12.31,12.35,238674.0,11.7921,11.8304,11.7921,11.8304,238674.0
2016-07-21 09:45:00,12.35,12.36,12.34,12.34,182838.0,11.8304,11.84,11.8209,11.8209,182838.0
2016-07-21 09:50:00,12.34,12.34,12.31,12.33,192654.0,11.8209,11.8209,11.7921,11.8113,192654.0
2016-07-21 09:55:00,12.34,12.34,12.3,12.3,144474.0,11.8209,11.8209,11.7826,11.7826,144474.0
2016-07-21 10:00:00,12.31,12.33,12.3,12.33,180906.0,11.7921,11.8113,11.7826,11.8113,180906.0
2016-07-21 10:05:00,12.33,12.33,12.29,12.3,179010.0,11.8113,11.8113,11.773,11.7826,179010.0
2016-07-21 10:10:00,12.31,12.34,12.31,12.33,116658.0,11.7921,11.8209,11.7921,11.8113,116658.0
2016-07-21 10:15:00,12.33,12.34,12.32,12.32,80700.0,11.8113,11.8209,11.8017,11.8017,80700.0
2016-07-21 10:20:00,12.32,12.34,12.31,12.31,55806.0,11.8017,11.8209,11.7921,11.7921,55806.0
2016-07-21 10:25:00,12.31,12.31,12.29,12.31,79638.0,11.7921,11.7921,11.773,11.7921,79638.0
2016-07-21 10:30:00,12.31,12.33,12.31,12.32,47400.0,11.7921,11.8113,11.7921,11.8017,47400.0
2016-07-21 10:35:00,12.31,12.32,12.31,12.32,67158.0,11.7921,11.8017,11.7921,11.8017,67158.0
2016-07-21 10:40:00,12.32,12.33,12.31,12.32,92196.0,11.8017,11.8113,11.7921,11.8017,92196.0
2016-07-21 10:45:00,12.31,12.33,12.31,12.33,163170.0,11.7921,11.8113,11.7921,11.8113,163170.0
2016-07-21 10:50:00,12.34,12.35,12.34,12.34,103536.0,11.8209,11.8304,11.8209,11.8209,103536.0
2016-07-21 10:55:00,12.34,12.35,12.34,12.35,119586.0,11.8209,11.8304,11.8209,11.8304,119586.0
2016-07-21 11:00:00,12.35,12.35,12.33,12.33,117600.0,11.8304,11.8304,11.8113,11.8113,117600.0
2016-07-21 11:05:00,12.33,12.34,12.33,12.33,93000.0,11.8113,11.8209,11.8113,11.8113,93000.0
2016-07-21 11:10:00,12.33,12.34,12.33,12.34,78522.0,11.8113,11.8209,11.8113,11.8209,78522.0
2016-07-21 11:15:00,12.34,12.34,12.33,12.34,21660.0,11.8209,11.8209,11.8113,11.8209,21660.0
2016-07-21 11:20:00,12.34,12.35,12.34,12.34,42606.0,11.8209,11.8304,11.8209,11.8209,42606.0
2016-07-21 11:25:00,12.34,12.34,12.33,12.33,101400.0,11.8209,11.8209,11.8113,11.8113,101400.0
2016-07-21 11:30:00,12.33,12.33,12.3,12.31,213690.0,11.8113,11.8113,11.7826,11.7921,213690.0
2016-07-21 11:35:00,12.3,12.3,12.29,12.29,108906.0,11.7826,11.7826,11.773,11.773,108906.0
2016-07-21 11:40:00,12.28,12.28,12.25,12.26,245538.0,11.7634,11.7634,11.7347,11.7442,245538.0
2016-07-21 11:45:00,12.25,12.25,12.23,12.24,120054.0,11.7347,11.7347,11.7155,11.7251,120054.0
2016-07-21 11:50:00,12.23,12.23,12.22,12.23,245910.0,11.7155,11.7155,11.7059,11.7155,245910.0
2016-07-21 11:55:00,12.23,12.25,12.22,12.25,202284.0,11.7155,11.7347,11.7059,11.7347,202284.0
2016-07-21 12:00:00,12.25,12.25,12.24,12.25,252240.0,11.7347,11.7347,11.7251,11.7347,252240.0
2016-07-21 12:05:00,12.25,12.26,12.25,12.25,79536.0,11.7347,11.7442,11.7347,11.7347,79536.0
2016-07-21 12:10:00,12.25,12.26,12.25,12.25,78072.0,11.7347,11.7442,11.7347,11.7347,78072.0
2016-07-21 12:15:00,12.25,12.25,12.24,12.24,34200.0,11.7347,11.7347,11.7251,11.7251,34200.0
2016-07-21 12:20:00,12.24,12.24,12.21,12.22,158652.0,11.7251,11.7251,11.6963,11.7059,158652.0
2016-07-21 12:25:00,12.21,12.23,12.21,12.23,763320.0,11.6963,11.7155,11.6963,11.7155,763320.0
2016-07-21 12:30:00,12.23,12.23,12.23,12.23,63366.0,11.7155,11.7155,11.7155,11.7155,63366.0
2016-07-21 12:35:00,12.23,12.24,12.22,12.23,125388.0,11.7155,11.7251,11.7059,11.7155,125388.0
2016-07-21 12:40:00,12.23,12.23,12.22,12.22,80142.0,11.7155,11.7155,11.7059,11.7059,80142.0
2016-07-21 12:45:00,12.22,12.22,12.22,12.22,31200.0,11.7059,11.7059,11.7059,11.7059,31200.0
2016-07-21 12:50:00,12.22,12.22,12.2,12.22,193020.0,11.7059,11.7059,11.6868,11.7059,193020.0
2016-07-21 12:55:00,12.22,12.22,12.2,12.21,119274.0,11.7059,11.7059,11.6868,11.6963,119274.0
2016-07-21 13:00:00,12.21,12.22,12.2,12.2,153666.0,11.6963,11.7059,11.6868,11.6868,153666.0
2016-07-21 13:05:00,12.2,12.2,12.19,12.2,88950.0,11.6868,11.6868,11.6772,11.6868,88950.0
2016-07-21 13:10:00,12.2,12.23,12.2,12.22,56154.0,11.6868,11.7155,11.6868,11.7059,56154.0
2016-07-21 13:15:00,12.22,12.22,12.22,12.22,20460.0,11.7059,11.7059,11.7059,11.7059,20460.0
2016-07-21 13:20:00,12.23,12.24,12.22,12.23,249660.0,11.7155,11.7251,11.7059,11.7155,249660.0
2016-07-21 13:25:00,12.22,12.23,12.22,12.22,205230.0,11.7059,11.7155,11.7059,11.7059,205230.0
2016-07-21 13:30:00,12.23,12.23,12.21,12.22,95550.0,11.7155,11.7155,11.6963,11.7059,95550.0
2016-07-21 13:35:00,12.22,12.22,12.21,12.21,31020.0,11.7059,11.7059,11.6963,11.6963,31020.0
2016-07-21 13:40:00,12.21,12.22,12.2,12.2,71430.0,11.6963,11.7059,11.6868,11.6868,71430.0
2016-07-21 13:45:00,12.21,12.21,12.18,12.18,63300.0,11.6963,11.6963,11.6676,11.6676,63300.0
2016-07-21 13:50:00,12.18,12.18,12.17,12.17,237096.0,11.6676,11.6676,11.658,11.658,237096.0
2016-07-21 13:55:00,12.17,12.18,12.16,12.18,125028.0,11.658,11.6676,11.6484,11.6676,125028.0
2016-07-21 14:00:00,12.18,12.19,12.18,12.18,78966.0,11.6676,11.6772,11.6676,11.6676,78966.0
2016-07-21 14:05:00,12.19,12.19,12.17,12.17,62340.0,11.6772,11.6772,11.658,11.658,62340.0
2016-07-21 14:10:00,12.17,12.17,12.15,12.16,187104.0,11.658,11.658,11.6389,11.6484,187104.0
2016-07-21 14:15:00,12.15,12.15,12.15,12.15,68118.0,11.6389,11.6389,11.6389,11.6389,68118.0
2016-07-21 14:20:00,12.16,12.17,12.16,12.16,38640.0,11.6484,11.658,11.6484,11.6484,38640.0
2016-07-21 14:25:00,12.15,12.17,12.15,12.17,110430.0,11.6389,11.658,11.6389,11.658,110430.0
2016-07-21 14:30:00,12.16,12.17,12.16,12.17,52170.0,11.6484,11.658,11.6484,11.658,52170.0
2016-07-21 14:35:00,12.17,12.17,12.16,12.16,17880.0,11.658,11.658,11.6484,11.6484,17880.0
2016-07-21 14:40:00,12.17,12.18,12.15,12.15,112800.0,11.658,11.6676,11.6389,11.6389,112800.0
2016-07-21 14:45:00,12.15,12.16,12.14,12.15,165318.0,11.6389,11.6484,11.6293,11.6389,165318.0
2016-07-21 14:50:00,12.15,12.16,12.15,12.16,63870.0,11.6389,11.6484,11.6389,11.6484,63870.0
2016-07-21 14:55:00,12.16,12.16,12.15,12.15,97080.0,11.6484,11.6484,11.6389,11.6389,97080.0
2016-07-21 15:00:00,12.15,12.16,12.14,12.14,52800.0,11.6389,11.6484,11.6293,11.6293,52800.0
2016-07-21 15:05:00,12.14,12.14,12.11,12.11,223830.0,11.6293,11.6293,11.6005,11.6005,223830.0
2016-07-21 15:10:00,12.11,12.12,12.11,12.11,143808.0,11.6005,11.6101,11.6005,11.6005,143808.0
2016-07-21 15:15:00,12.12,12.13,12.11,12.13,168498.0,11.6101,11.6197,11.6005,11.6197,168498.0
2016-07-21 15:20:00,12.13,12.14,12.12,12.14,120360.0,11.6197,11.6293,11.6101,11.6293,120360.0
2016-07-21 15:25:00,12.14,12.16,12.14,12.16,125592.0,11.6293,11.6484,11.6293,11.6484,125592.0
2016-07-21 15:30:00,12.16,12.18,12.16,12.18,335946.0,11.6484,11.6676,11.6484,11.6676,335946.0
2016-07-21 15:35:00,12.18,12.18,12.16,12.16,124404.0,11.6676,11.6676,11.6484,11.6484,124404.0
2016-07-21 15:40:00,12.16,12.17,12.16,12.16,257304.0,11.6484,11.658,11.6484,11.6484,257304.0
2016-07-21 15:45:00,12.16,12.2,12.16,12.19,340326.0,11.6484,11.6868,11.6484,11.6772,340326.0
2016-07-21 15:50:00,12.19,12.19,12.18,12.19,110598.0,11.6772,11.6772,11.6676,11.6772,110598.0
2016-07-21 15:55:00,12.19,12.21,12.19,12.2,304830.0,11.6772,11.6963,11.6772,11.6868,304830.0
2016-07-22 09:30:00,12.22,12.23,12.19,12.2,459804.0,11.7059,11.7155,11.6772,11.6868,459804.0
2016-07-22 09:35:00,12.2,12.22,12.17,12.17,153210.0,11.6868,11.7059,11.658,11.658,153210.0
2016-07-22 09:40:00,12.17,12.19,12.17,12.18,147834.0,11.658,11.6772,11.658,11.6676,147834.0
2016-07-22 09:45:00,12.18,12.21,12.18,12.2,107532.0,11.6676,11.6963,11.6676,11.6868,107532.0
2016-07-22 09:50:00,12.2,12.22,12.19,12.21,219240.0,11.6868,11.7059,11.6772,11.6963,219240.0
2016-07-22 09:55:00,12.2,12.2,12.17,12.19,178662.0,11.6868,11.6868,11.658,11.6772,178662.0
2016-07-22 10:00:00,12.19,12.23,12.19,12.22,104538.0,11.6772,11.7155,11.6772,11.7059,104538.0
2016-07-22 10:05:00,12.22,12.23,12.2,12.2,56616.0,11.7059,11.7155,11.6868,11.6868,56616.0
2016-07-22 10:10:00,12.2,12.21,12.19,12.19,45612.0,11.6868,11.6963,11.6772,11.6772,45612.0
2016-07-22 10:15:00,12.19,12.2,12.19,12.19,76140.0,11.6772,11.6868,11.6772,11.6772,76140.0
2016-07-22 10:20:00,12.19,12.22,12.19,12.22,94080.0,11.6772,11.7059,11.6772,11.7059,94080.0
2016-07-22 10:25:00,12.22,12.23,12.22,12.22,95286.0,11.7059,11.7155,11.7059,11.7059,95286.0
2016-07-22 10:30:00,12.23,12.25,12.21,12.25,133332.0,11.7155,11.7347,11.6963,11.7347,133332.0
2016-07-22 10:35:00,12.25,12.25,12.24,12.24,107814.0,11.7347,11.7347,11.7251,11.7251,107814.0
2016-07-22 10:40:00,12.24,12.26,12.24,12.26,164670.0,11.7251,11.7442,11.7251,11.7442,164670.0
2016-07-22 10:45:00,12.26,12.28,12.26,12.27,140658.0,11.7442,11.7634,11.7442,11.7538,140658.0
2016-07-22 10:50:00,12.27,12.28,12.27,12.28,234378.0,11.7538,11.7634,11.7538,11.7634,234378.0
2016-07-22 10:55:00,12.28,12.28,12.27,12.28,141672.0,11.7634,11.7634,11.7538,11.7634,141672.0
2016-07-22 11:00:00,12.28,12.28,12.26,12.26,145032.0,11.7634,11.7634,11.7442,11.7442,145032.0
2016-07-22 11:05:00,12.26,12.26,12.25,12.25,111600.0,11.7442,11.7442,11.7347,11.7347,111600.0
2016-07-22 11:10:00,12.25,12.25,12.24,12.25,278496.0,11.7347,11.7347,11.7251,11.7347,278496.0
2016-07-22 11:15:00,12.25,12.26,12.24,12.24,107280.0,11.7347,11.7442,11.7251,11.7251,107280.0
2016-07-22 11:20:00,12.24,12.26,12.24,12.25,106164.0,11.7251,11.7442,11.7251,11.7347,106164.0
2016-07-22 11:25:00,12.25,12.25,12.25,12.25,34344.0,11.7347,11.7347,11.7347,11.7347,34344.0
2016-07-22 11:30:00,12.25,12.27,12.25,12.26,84984.0,11.7347,11.7538,11.7347,11.7442,84984.0
2016-07-22 11:35:00,12.27,12.27,12.26,12.26,116730.0,11.7538,11.7538,11.7442,11.7442,116730.0
2016-07-22 11:40:00,12.26,12.27,12.26,12.26,302742.0,11.7442,11.7538,11.7442,11.7442,302742.0
2016-07-22 11:45:00,12.27,12.27,12.26,12.27,45894.0,11.7538,11.7538,11.7442,11.7538,45894.0
2016-07-22 11:50:00,12.27,12.3,12.27,12.3,324240.0,11.7538,11.7826,11.7538,11.7826,324240.0
2016-07-22 11:55:00,12.3,12.32,12.3,12.31,102030.0,11.7826,11.8017,11.7826,11.7921,102030.0
2016-07-22 12:00:00,12.32,12.32,12.31,12.31,51408.0,11.8017,11.8017,11.7921,11.7921,51408.0
2016-07-22 12:05:00,12.31,12.31,12.31,12.31,53640.0,11.7921,11.7921,11.7921,11.7921,53640.0
2016-07-22 12:10:00,12.3,12.31,12.3,12.31,111378.0,11.7826,11.7921,11.7826,11.7921,111378.0
2016-07-22 12:15:00,12.31,12.31,12.31,12.31,53100.0,11.7921,11.7921,11.7921,11.7921,53100.0
2016-07-22 12:20:00,12.31,12.33,12.31,12.32,118416.0,11.7921,11.8113,11.7921,11.8017,118416.0
2016-07-22 12:25:00,12.32,12.34,12.32,12.33,166878.0,11.8017,11.8209,11.8017,11.8113,166878.0
2016-07-22 12:30:00,12.33,12.34,12.33,12.33,29940.0,11.8113,11.8209,11.8113,11.8113,29940.0
2016-07-22 12:35:00,12.33,12.33,12.31,12.31,210048.0,11.8113,11.8113,11.7921,11.7921,210048.0
2016-07-22 12:40:00,12.31,12.33,12.31,12.33,39690.0,11.7921,11.8113,11.7921,11.8113,39690.0
2016-07-22 12:45:00,12.33,12.33,12.32,12.33,41310.0,11.8113,11.8113,11.8017,11.8113,41310.0
2016-07-22 12:50:00,12.33,12.34,12.33,12.33,31260.0,11.8113,11.8209,11.8113,11.8113,31260.0
2016-07-22 12:55:00,12.34,12.34,12.32,12.32,134958.0,11.8209,11.8209,11.8017,11.8017,134958.0
2016-07-22 13:00:00,12.32,12.33,12.31,12.32,25788.0,11.8017,11.8113,11.7921,11.8017,25788.0
2016-07-22 13:05:00,12.32,12.33,12.32,12.33,42426.0,11.8017,11.8113,11.8017,11.8113,42426.0
2016-07-22 13:10:00,12.33,12.33,12.32,12.32,26700.0,11.8113,11.8113,11.8017,11.8017,26700.0
2016-07-22 13:15:00,12.32,12.32,12.32,12.32,73800.0,11.8017,11.8017,11.8017,11.8017,73800.0
2016-07-22 13:20:00,12.32,12.33,12.32,12.33,75558.0,11.8017,11.8113,11.8017,11.8113,75558.0
2016-07-22 13:25:00,12.33,12.33,12.33,12.33,55200.0,11.8113,11.8113,11.8113,11.8113,55200.0
2016-07-22 13:30:00,12.33,12.34,12.33,12.34,133560.0,11.8113,11.8209,11.8113,11.8209,133560.0
2016-07-22 13:35:00,12.34,12.34,12.31,12.31,141846.0,11.8209,11.8209,11.7921,11.7921,141846.0
2016-07-22 13:40:00,12.31,12.32,12.31,12.32,70038.0,11.7921,11.8017,11.7921,11.8017,70038.0
2016-07-22 13:45:00,12.32,12.33,12.31,12.33,148608.0,11.8017,11.8113,11.7921,11.8113,148608.0
2016-07-22 13:50:00,12.32,12.33,12.32,12.33,75522.0,11.8017,11.8113,11.8017,11.8113,75522.0
2016-07-22 13:55:00,12.33,12.33,12.32,12.33,38448.0,11.8113,11.8113,11.8017,11.8113,38448.0
2016-07-22 14:00:00,12.33,12.33,12.31,12.32,134778.0,11.8113,11.8113,11.7921,11.8017,134778.0
2016-07-22 14:05:00,12.32,12.34,12.32,12.34,99696.0,11.8017,11.8209,11.8017,11.8209,99696.0
2016-07-22 14:10:00,12.33,12.34,12.33,12.33,152166.0,11.8113,11.8209,11.8113,11.8113,152166.0
2016-07-22 14:15:00,12.32,12.34,12.32,12.34,31092.0,11.8017,11.8209,11.8017,11.8209,31092.0
2016-07-22 14:20:00,12.34,12.34,12.33,12.34,61314.0,11.8209,11.8209,11.8113,11.8209,61314.0
2016-07-22 14:25:00,12.34,12.35,12.33,12.34,76116.0,11.8209,11.8304,11.8113,11.8209,76116.0
2016-07-22 14:30:00,12.33,12.33,12.32,12.33,28950.0,11.8113,11.8113,11.8017,11.8113,28950.0
2016-07-22 14:35:00,12.33,12.34,12.33,12.33,34800.0,11.8113,11.8209,11.8113,11.8113,34800.0
2016-07-22 14:40:00,12.34,12.34,12.33,12.34,47400.0,11.8209,11.8209,11.8113,11.8209,47400.0
2016-07-22 14:45:00,12.34,12.35,12.34,12.34,102600.0,11.8209,11.8304,11.8209,11.8209,102600.0
2016-07-22 14:50:00,12.35,12.35,12.34,12.35,64380.0,11.8304,11.8304,11.8209,11.8304,64380.0
2016-07-22 14:55:00,12.35,12.35,12.34,12.34,58392.0,11.8304,11.8304,11.8209,11.8209,58392.0
2016-07-22 15:00:00,12.35,12.35,12.34,12.34,70284.0,11.8304,11.8304,11.8209,11.8209,70284.0
2016-07-22 15:05:00,12.34,12.34,12.33,12.34,112734.0,11.8209,11.8209,11.8113,11.8209,112734.0
2016-07-22 15:10:00,12.34,12.35,12.34,12.34,69300.0,11.8209,11.8304,11.8209,11.8209,69300.0
2016-07-22 15:15:00,12.34,12.35,12.33,12.35,141198.0,11.8209,11.8304,11.8113,11.8304,141198.0
2016-07-22 15:20:00,12.35,12.37,12.35,12.36,192492.0,11.8304,11.8496,11.8304,11.84,192492.0
2016-07-22 15:25:00,12.36,12.37,12.35,12.35,152754.0,11.84,11.8496,11.8304,11.8304,152754.0
2016-07-22 15:30:00,12.35,12.36,12.35,12.36,93222.0,11.8304,11.84,11.8304,11.84,93222.0
2016-07-22 15:35:00,12.35,12.37,12.35,12.37,169194.0,11.8304,11.8496,11.8304,11.8496,169194.0
2016-07-22 15:40:00,12.37,12.37,12.36,12.36,90168.0,11.8496,11.8496,11.84,11.84,90168.0
2016-07-22 15:45:00,12.36,12.37,12.36,12.36,151386.0,11.84,11.8496,11.84,11.84,151386.0
2016-07-22 15:50:00,12.36,12.36,12.34,12.35,284292.0,11.84,11.84,11.8209,11.8304,284292.0
2016-07-22 15:55:00,12.35,12.36,12.34,12.36,382362.0,11.8304,11.84,11.8209,11.84,382362.0
2016-07-25 09:30:00,12.32,12.33,12.29,12.29,296724.0,11.8017,11.8113,11.773,11.773,296724.0
2016-07-25 09:35:00,12.3,12.3,12.26,12.27,143670.0,11.7826,11.7826,11.7442,11.7538,143670.0
2016-07-25 09:40:00,12.27,12.29,12.26,12.29,164100.0,11.7538,11.773,11.7442,11.773,164100.0
2016-07-25 09:45:00,12.29,12.29,12.25,12.25,246876.0,11.773,11.773,11.7347,11.7347,246876.0
2016-07-25 09:50:00,12.25,12.27,12.25,12.27,215904.0,11.7347,11.7538,11.7347,11.7538,215904.0
2016-07-25 09:55:00,12.27,12.28,12.24,12.24,319026.0,11.7538,11.7634,11.7251,11.7251,319026.0
2016-07-25 10:00:00,12.25,12.26,12.24,12.24,211260.0,11.7347,11.7442,11.7251,11.7251,211260.0
2016-07-25 10:05:00,12.24,12.24,12.22,12.22,312270.0,11.7251,11.7251,11.7059,11.7059,312270.0
2016-07-25 10:10:00,12.22,12.22,12.19,12.2,174372.0,11.7059,11.7059,11.6772,11.6868,174372.0
2016-07-25 10:15:00,12.2,12.21,12.18,12.21,207756.0,11.6868,11.6963,11.6676,11.6963,207756.0
2016-07-25 10:20:00,12.2,12.2,12.19,12.2,79920.0,11.6868,11.6868,11.6772,11.6868,79920.0
2016-07-25 10:25:00,12.19,12.22,12.19,12.22,153456.0,11.6772,11.7059,11.6772,11.7059,153456.0
2016-07-25 10:30:00,12.21,12.22,12.2,12.21,134628.0,11.6963,11.7059,11.6868,11.6963,134628.0
2016-07-25 10:35:00,12.2,12.22,12.2,12.21,122838.0,11.6868,11.7059,11.6868,11.6963,122838.0
2016-07-25 10:40:00,12.21,12.22,12.19,12.19,144276.0,11.6963,11.7059,11.6772,11.6772,144276.0
2016-07-25 10:45:00,12.19,12.21,12.19,12.2,75246.0,11.6772,11.6963,11.6772,11.6868,75246.0
2016-07-25 10:50:00,12.2,12.22,12.19,12.22,84384.0,11.6868,11.7059,11.6772,11.7059,84384.0
2016-07-25 10:55:00,12.22,12.22,12.2,12.2,37740.0,11.7059,11.7059,11.6868,11.6868,37740.0
2016-07-25 11:00:00,12.2,12.2,12.19,12.19,150918.0,11.6868,11.6868,11.6772,11.6772,150918.0
2016-07-25 11:05:00,12.19,12.19,12.16,12.17,398424.0,11.6772,11.6772,11.6484,11.658,398424.0
2016-07-25 11:10:00,12.17,12.18,12.17,12.18,115788.0,11.658,11.6676,11.658,11.6676,115788.0
2016-07-25 11:15:00,12.18,12.18,12.17,12.18,151986.0,11.6676,11.6676,11.658,11.6676,151986.0
2016-07-25 11:20:00,12.17,12.2,12.16,12.2,190560.0,11.658,11.6868,11.6484,11.6868,190560.0
2016-07-25 11:25:00,12.2,12.21,12.19,12.19,231702.0,11.6868,11.6963,11.6772,11.6772,231702.0
2016-07-25 11:30:00,12.19,12.2,12.18,12.2,45234.0,11.6772,11.6868,11.6676,11.6868,45234.0
2016-07-25 11:35:00,12.2,12.2,12.18,12.18,36342.0,11.6868,11.6868,11.6676,11.6676,36342.0
2016-07-25 11:40:00,12.18,12.18,12.16,12.16,179706.0,11.6676,11.6676,11.6484,11.6484,179706.0
2016-07-25 11:45:00,12.16,12.17,12.15,12.16,246966.0,11.6484,11.658,11.6389,11.6484,246966.0
2016-07-25 11:50:00,12.15,12.17,12.15,12.17,163392.0,11.6389,11.658,11.6389,11.658,163392.0
2016-07-25 11:55:00,12.17,12.18,12.16,12.17,76806.0,11.658,11.6676,11.6484,11.658,76806.0
2016-07-25 12:00:00,12.17,12.17,12.16,12.17,106290.0,11.658,11.658,11.6484,11.658,106290.0
2016-07-25 12:05:00,12.16,12.18,12.16,12.17,74430.0,11.6484,11.6676,11.6484,11.658,74430.0
2016-07-25 12:10:00,12.17,12.17,12.16,12.16,26400.0,11.658,11.658,11.6484,11.6484,26400.0
2016-07-25 12:15:00,12.16,12.16,12.15,12.15,189864.0,11.6484,11.6484,11.6389,11.6389,189864.0
2016-07-25 12:20:00,12.15,12.17,12.15,12.15,54450.0,11.6389,11.658,11.6389,11.6389,54450.0
2016-07-25 12:25:00,12.16,12.16,12.15,12.16,43200.0,11.6484,11.6484,11.6389,11.6484,43200.0
2016-07-25 12:30:00,12.16,12.16,12.15,12.15,29268.0,11.6484,11.6484,11.6389,11.6389,29268.0
2016-07-25 12:35:00,12.15,12.16,12.14,12.15,88608.0,11.6389,11.6484,11.6293,11.6389,88608.0
2016-07-25 12:40:00,12.16,12.17,12.16,12.16,100224.0,11.6484,11.658,11.6484,11.6484,100224.0
2016-07-25 12:45:00,12.16,12.19,12.16,12.19,529260.0,11.6484,11.6772,11.6484,11.6772,529260.0
2016-07-25 12:50:00,12.2,12.2,12.19,12.19,73500.0,11.6868,11.6868,11.6772,11.6772,73500.0
2016-07-25 12:55:00,12.2,12.2,12.19,12.19,40200.0,11.6868,11.6868,11.6772,11.6772,40200.0
2016-07-25 13:00:00,12.19,12.19,12.18,12.18,85020.0,11.6772,11.6772,11.6676,11.6676,85020.0
2016-07-25 13:05:00,12.18,12.18,12.17,12.18,84030.0,11.6676,11.6676,11.658,11.6676,84030.0
2016-07-25 13:10:00,12.18,12.18,12.17,12.17,37764.0,11.6676,11.6676,11.658,11.658,37764.0
2016-07-25 13:15:00,12.17,12.18,12.17,12.18,46476.0,11.658,11.6676,11.658,11.6676,46476.0
2016-07-25 13:20:00,12.18,12.2,12.18,12.2,48600.0,11.6676,11.6868,11.6676,11.6868,48600.0
2016-07-25 13:25:00,12.2,12.21,12.2,12.21,118704.0,11.6868,11.6963,11.6868,11.6963,118704.0
2016-07-25 13:30:00,12.21,12.21,12.2,12.2,109992.0,11.6963,11.6963,11.6868,11.6868,109992.0
2016-07-25 13:35:00,12.2,12.21,12.19,12.21,20628.0,11.6868,11.6963,11.6772,11.6963,20628.0
2016-07-25 13:40:00,12.21,12.21,12.2,12.2,38616.0,11.6963,11.6963,11.6868,11.6868,38616.0
2016-07-25 13:45:00,12.2,12.21,12.19,12.19,34752.0,11.6868,11.6963,11.6772,11.6772,34752.0
2016-07-25 13:50:00,12.2,12.21,12.19,12.2,44412.0,11.6868,11.6963,11.6772,11.6868,44412.0
2016-07-25 13:55:00,12.2,12.21,12.2,12.21,42840.0,11.6868,11.6963,11.6868,11.6963,42840.0
2016-07-25 14:00:00,12.21,12.22,12.2,12.22,54750.0,11.6963,11.7059,11.6868,11.7059,54750.0
2016-07-25 14:05:00,12.22,12.24,12.22,12.23,111630.0,11.7059,11.7251,11.7059,11.7155,111630.0
2016-07-25 14:10:00,12.23,12.23,12.22,12.22,91500.0,11.7155,11.7155,11.7059,11.7059,91500.0
2016-07-25 14:15:00,12.22,12.22,12.21,12.22,68856.0,11.7059,11.7059,11.6963,11.7059,68856.0
2016-07-25 14:20:00,12.21,12.21,12.21,12.21,51822.0,11.6963,11.6963,11.6963,11.6963,51822.0
2016-07-25 14:25:00,12.21,12.21,12.19,12.19,116586.0,11.6963,11.6963,11.6772,11.6772,116586.0
2016-07-25 14:30:00,12.19,12.2,12.19,12.2,14700.0,11.6772,11.6868,11.6772,11.6868,14700.0
2016-07-25 14:35:00,12.2,12.2,12.19,12.2,56400.0,11.6868,11.6868,11.6772,11.6868,56400.0
2016-07-25 14:40:00,12.2,12.21,12.19,12.2,72660.0,11.6868,11.6963,11.6772,11.6868,72660.0
2016-07-25 14:45:00,12.2,12.21,12.19,12.21,154212.0,11.6868,11.6963,11.6772,11.6963,154212.0
2016-07-25 14:50:00,12.21,12.21,12.21,12.21,71166.0,11.6963,11.6963,11.6963,11.6963,71166.0
2016-07-25 14:55:00,12.21,12.21,12.2,12.2,73170.0,11.6963,11.6963,11.6868,11.6868,73170.0
2016-07-25 15:00:00,12.2,12.21,12.2,12.21,40716.0,11.6868,11.6963,11.6868,11.6963,40716.0
2016-07-25 15:05:00,12.21,12.21,12.18,12.19,105840.0,11.6963,11.6963,11.6676,11.6772,105840.0
2016-07-25 15:10:00,12.19,12.19,12.18,12.19,44280.0,11.6772,11.6772,11.6676,11.6772,44280.0
2016-07-25 15:15:00,12.19,12.2,12.19,12.19,24702.0,11.6772,11.6868,11.6772,11.6772,24702.0
2016-07-25 15:20:00,12.19,12.21,12.18,12.2,68604.0,11.6772,11.6963,11.6676,11.6868,68604.0
2016-07-25 15:25:00,12.2,12.21,12.2,12.2,43428.0,11.6868,11.6963,11.6868,11.6868,43428.0
2016-07-25 15:30:00,12.2,12.22,12.2,12.22,126954.0,11.6868,11.7059,11.6868,11.7059,126954.0
2016-07-25 15:35:00,12.23,12.23,12.22,12.23,124914.0,11.7155,11.7155,11.7059,11.7155,124914.0
2016-07-25 15:40:00,12.23,12.24,12.22,12.23,189738.0,11.7155,11.7251,11.7059,11.7155,189738.0
2016-07-25 15:45:00,12.23,12.24,12.22,12.24,139968.0,11.7155,11.7251,11.7059,11.7251,139968.0
2016-07-25 15:50:00,12.24,12.24,12.22,12.23,170802.0,11.7251,11.7251,11.7059,11.7155,170802.0
2016-07-25 15:55:00,12.24,12.26,12.23,12.26,749304.0,11.7251,11.7442,11.7155,11.7442,749304.0
2016-07-26 09:30:00,12.24,12.26,12.24,12.26,247476.0,11.7251,11.7442,11.7251,11.7442,247476.0
2016-07-26 09:35:00,12.27,12.29,12.26,12.28,319038.0,11.7538,11.773,11.7442,11.7634,319038.0
2016-07-26 09:40:00,12.28,12.33,12.28,12.33,284928.0,11.7634,11.8113,11.7634,11.8113,284928.0
2016-07-26 09:45:00,12.33,12.34,12.32,12.34,297678.0,11.8113,11.8209,11.8017,11.8209,297678.0
2016-07-26 09:50:00,12.34,12.35,12.32,12.32,211410.0,11.8209,11.8304,11.8017,11.8017,211410.0
2016-07-26 09:55:00,12.32,12.33,12.31,12.31,108306.0,11.8017,11.8113,11.7921,11.7921,108306.0
2016-07-26 10:00:00,12.31,12.33,12.31,12.33,223524.0,11.7921,11.8113,11.7921,11.8113,223524.0
2016-07-26 10:05:00,12.32,12.33,12.3,12.3,107016.0,11.8017,11.8113,11.7826,11.7826,107016.0
2016-07-26 10:10:00,12.31,12.31,12.28,12.3,242388.0,11.7921,11.7921,11.7634,11.7826,242388.0
2016-07-26 10:15:00,12.3,12.31,12.29,12.29,53628.0,11.7826,11.7921,11.773,11.773,53628.0
2016-07-26 10:20:00,12.29,12.31,12.29,12.31,51420.0,11.773,11.7921,11.773,11.7921,51420.0
2016-07-26 10:25:00,12.31,12.31,12.31,12.31,49932.0,11.7921,11.7921,11.7921,11.7921,49932.0
2016-07-26 10:30:00,12.31,12.32,12.29,12.29,136368.0,11.7921,11.8017,11.773,11.773,136368.0
2016-07-26 10:35:00,12.29,12.29,12.28,12.28,52974.0,11.773,11.773,11.7634,11.7634,52974.0
2016-07-26 10:40:00,12.28,12.28,12.27,12.28,76368.0,11.7634,11.7634,11.7538,11.7634,76368.0
2016-07-26 10:45:00,12.28,12.29,12.27,12.27,133140.0,11.7634,11.773,11.7538,11.7538,133140.0
2016-07-26 10:50:00,12.28,12.28,12.17,12.19,497196.0,11.7634,11.7634,11.658,11.6772,497196.0
2016-07-26 10:55:00,12.19,12.2,12.13,12.13,303018.0,11.6772,11.6868,11.6197,11.6197,303018.0
2016-07-26 11:00:00,12.13,12.17,12.12,12.16,232734.0,11.6197,11.658,11.6101,11.6484,232734.0
2016-07-26 11:05:00,12.15,12.16,12.13,12.14,127866.0,11.6389,11.6484,11.6197,11.6293,127866.0
2016-07-26 11:10:00,12.13,12.14,12.11,12.14,208548.0,11.6197,11.6293,11.6005,11.6293,208548.0
2016-07-26 11:15:00,12.15,12.17,12.14,12.16,149358.0,11.6389,11.658,11.6293,11.6484,149358.0
2016-07-26 11:20:00,12.16,12.18,12.15,12.17,177774.0,11.6484,11.6676,11.6389,11.658,177774.0
2016-07-26 11:25:00,12.17,12.18,12.16,12.18,114210.0,11.658,11.6676,11.6484,11.6676,114210.0
2016-07-26 11:30:00,12.18,12.18,12.16,12.17,123894.0,11.6676,11.6676,11.6484,11.658,123894.0
2016-07-26 11:35:00,12.17,12.19,12.17,12.18,77496.0,11.658,11.6772,11.658,11.6676,77496.0
2016-07-26 11:40:00,12.18,12.19,12.17,12.18,105942.0,11.6676,11.6772,11.658,11.6676,105942.0
2016-07-26 11:45:00,12.18,12.2,12.18,12.19,55956.0,11.6676,11.6868,11.6676,11.6772,55956.0
2016-07-26 11:50:00,12.19,12.24,12.19,12.22,264630.0,11.6772,11.7251,11.6772,11.7059,264630.0
2016-07-26 11:55:00,12.22,12.23,12.22,12.22,33000.0,11.7059,11.7155,11.7059,11.7059,33000.0
2016-07-26 12:00:00,12.23,12.24,12.22,12.23,67968.0,11.7155,11.7251,11.7059,11.7155,67968.0
2016-07-26 12:05:00,12.23,12.24,12.22,12.23,85056.0,11.7155,11.7251,11.7059,11.7155,85056.0
2016-07-26 12:10:00,12.23,12.23,12.22,12.23,39540.0,11.7155,11.7155,11.7059,11.7155,39540.0
2016-07-26 12:15:00,12.23,12.24,12.22,12.24,81222.0,11.7155,11.7251,11.7059,11.7251,81222.0
2016-07-26 12:20:00,12.24,12.28,12.24,12.27,81948.0,11.7251,11.7634,11.7251,11.7538,81948.0
2016-07-26 12:25:00,12.27,12.28,12.26,12.26,81012.0,11.7538,11.7634,11.7442,11.7442,81012.0
2016-07-26 12:30:00,12.26,12.26,12.25,12.26,75660.0,11.7442,11.7442,11.7347,11.7442,75660.0
2016-07-26 12:35:00,12.25,12.26,12.25,12.25,33000.0,11.7347,11.7442,11.7347,11.7347,33000.0
2016-07-26 12:40:00,12.25,12.25,12.24,12.25,71700.0,11.7347,11.7347,11.7251,11.7347,71700.0
2016-07-26 12:45:00,12.25,12.26,12.24,12.26,149340.0,11.7347,11.7442,11.7251,11.7442,149340.0
2016-07-26 12:50:00,12.25,12.25,12.24,12.24,28320.0,11.7347,11.7347,11.7251,11.7251,28320.0
2016-07-26 12:55:00,12.24,12.24,12.23,12.24,72492.0,11.7251,11.7251,11.7155,11.7251,72492.0
2016-07-26 13:00:00,12.23,12.24,12.23,12.24,44400.0,11.7155,11.7251,11.7155,11.7251,44400.0
2016-07-26 13:05:00,12.24,12.24,12.23,12.24,30150.0,11.7251,11.7251,11.7155,11.7251,30150.0
2016-07-26 13:10:00,12.24,12.24,12.22,12.24,64080.0,11.7251,11.7251,11.7059,11.7251,64080.0
2016-07-26 13:15:00,12.24,12.24,12.24,12.24,113232.0,11.7251,11.7251,11.7251,11.7251,113232.0
2016-07-26 13:20:00,12.23,12.23,12.17,12.17,221598.0,11.7155,11.7155,11.658,11.658,221598.0
2016-07-26 13:25:00,12.17,12.18,12.16,12.17,74622.0,11.658,11.6676,11.6484,11.658,74622.0
2016-07-26 13:30:00,12.17,12.17,12.17,12.17,41220.0,11.658,11.658,11.658,11.658,41220.0
2016-07-26 13:35:00,12.17,12.19,12.16,12.19,212154.0,11.658,11.6772,11.6484,11.6772,212154.0
2016-07-26 13:40:00,12.19,12.2,12.18,12.19,71580.0,11.6772,11.6868,11.6676,11.6772,71580.0
2016-07-26 13:45:00,12.19,12.2,12.19,12.19,131922.0,11.6772,11.6868,11.6772,11.6772,131922.0
2016-07-26 13:50:00,12.19,12.19,12.17,12.18,109788.0,11.6772,11.6772,11.658,11.6676,109788.0
2016-07-26 13:55:00,12.18,12.19,12.18,12.18,83622.0,11.6676,11.6772,11.6676,11.6676,83622.0
2016-07-26 14:00:00,12.19,12.2,12.19,12.2,70254.0,11.6772,11.6868,11.6772,11.6868,70254.0
2016-07-26 14:05:00,12.19,12.19,12.16,12.16,90000.0,11.6772,11.6772,11.6484,11.6484,90000.0
2016-07-26 14:10:00,12.16,12.17,12.15,12.16,141120.0,11.6484,11.658,11.6389,11.6484,141120.0
2016-07-26 14:15:00,12.17,12.17,12.16,12.17,78768.0,11.658,11.658,11.6484,11.658,78768.0
2016-07-26 14:20:00,12.17,12.2,12.17,12.2,88104.0,11.658,11.6868,11.658,11.6868,88104.0
2016-07-26 14:25:00,12.2,12.23,12.2,12.21,119550.0,11.6868,11.7155,11.6868,11.6963,119550.0
2016-07-26 14:30:00,12.21,12.24,12.21,12.22,102948.0,11.6963,11.7251,11.6963,11.7059,102948.0
2016-07-26 14:35:00,12.22,12.23,12.22,12.23,65874.0,11.7059,11.7155,11.7059,11.7155,65874.0
2016-07-26 14:40:00,12.23,12.24,12.22,12.24,89832.0,11.7155,11.7251,11.7059,11.7251,89832.0
2016-07-26 14:45:00,12.23,12.24,12.22,12.22,101718.0,11.7155,11.7251,11.7059,11.7059,101718.0
2016-07-26 14:50:00,12.22,12.22,12.21,12.22,77340.0,11.7059,11.7059,11.6963,11.7059,77340.0
2016-07-26 14:55:00,12.22,12.23,12.21,12.21,48600.0,11.7059,11.7155,11.6963,11.6963,48600.0
2016-07-26 15:00:00,12.21,12.24,12.21,12.23,50184.0,11.6963,11.7251,11.6963,11.7155,50184.0
2016-07-26 15:05:00,12.23,12.24,12.22,12.24,66300.0,11.7155,11.7251,11.7059,11.7251,66300.0
2016-07-26 15:10:00,12.24,12.25,12.23,12.24,58074.0,11.7251,11.7347,11.7155,11.7251,58074.0
2016-07-26 15:15:00,12.24,12.25,12.22,12.22,97536.0,11.7251,11.7347,11.7059,11.7059,97536.0
2016-07-26 15:20:00,12.22,12.24,12.22,12.24,45060.0,11.7059,11.7251,11.7059,11.7251,45060.0
2016-07-26 15:25:00,12.24,12.25,12.23,12.25,135060.0,11.7251,11.7347,11.7155,11.7347,135060.0
2016-07-26 15:30:00,12.25,12.26,12.24,12.26,74598.0,11.7347,11.7442,11.7251,11.7442,74598.0
2016-07-26 15:35:00,12.26,12.26,12.25,12.26,152220.0,11.7442,11.7442,11.7347,11.7442,152220.0
2016-07-26 15:40:00,12.26,12.27,12.25,12.26,90450.0,11.7442,11.7538,11.7347,11.7442,90450.0
2016-07-26 15:45:00,12.26,12.27,12.26,12.27,169044.0,11.7442,11.7538,11.7442,11.7538,169044.0
2016-07-26 15:50:00,12.26,12.26,12.24,12.25,204258.0,11.7442,11.7442,11.7251,11.7347,204258.0
2016-07-26 15:55:00,12.25,12.28,12.24,12.27,372258.0,11.7347,11.7634,11.7251,11.7538,372258.0
2016-07-27 09:30:00,12.35,12.36,12.33,12.33,336738.0,11.8304,11.84,11.8113,11.8113,336738.0
2016-07-27 09:35:00,12.32,12.34,12.32,12.33,43842.0,11.8017,11.8209,11.8017,11.8113,43842.0
2016-07-27 09:40:00,12.33,12.33,12.28,12.29,294318.0,11.8113,11.8113,11.7634,11.773,294318.0
2016-07-27 09:45:00,12.29,12.3,12.29,12.29,173070.0,11.773,11.7826,11.773,11.773,173070.0
2016-07-27 09:50:00,12.3,12.32,12.3,12.32,153936.0,11.7826,11.8017,11.7826,11.8017,153936.0
2016-07-27 09:55:00,12.32,12.33,12.31,12.33,74010.0,11.8017,11.8113,11.7921,11.8113,74010.0
2016-07-27 10:00:00,12.33,12.33,12.31,12.31,266112.0,11.8113,11.8113,11.7921,11.7921,266112.0
2016-07-27 10:05:00,12.32,12.32,12.3,12.3,73500.0,11.8017,11.8017,11.7826,11.7826,73500.0
2016-07-27 10:10:00,12.3,12.31,12.29,12.3,76380.0,11.7826,11.7921,11.773,11.7826,76380.0
2016-07-27 10:15:00,12.3,12.3,12.29,12.29,75510.0,11.7826,11.7826,11.773,11.773,75510.0
2016-07-27 10:20:00,12.29,12.29,12.27,12.27,161238.0,11.773,11.773,11.7538,11.7538,161238.0
2016-07-27 10:25:00,12.27,12.27,12.25,12.26,123132.0,11.7538,11.7538,11.7347,11.7442,123132.0
2016-07-27 10:30:00,12.26,12.26,12.21,12.21,222798.0,11.7442,11.7442,11.6963,11.6963,222798.0
2016-07-27 10:35:00,12.21,12.24,12.21,12.22,111714.0,11.6963,11.7251,11.6963,11.7059,111714.0
2016-07-27 10:40:00,12.22,12.22,12.19,12.19,122526.0,11.7059,11.7059,11.6772,11.6772,122526.0
2016-07-27 10:45:00,12.19,12.21,12.19,12.2,120318.0,11.6772,11.6963,11.6772,11.6868,120318.0
2016-07-27 10:50:00,12.2,12.23,12.19,12.22,281580.0,11.6868,11.7155,11.6772,11.7059,281580.0
2016-07-27 10:55:00,12.22,12.23,12.21,12.22,48126.0,11.7059,11.7155,11.6963,11.7059,48126.0
2016-07-27 11:00:00,12.22,12.22,12.21,12.22,103710.0,11.7059,11.7059,11.6963,11.7059,103710.0
2016-07-27 11:05:00,12.22,12.22,12.22,12.22,95100.0,11.7059,11.7059,11.7059,11.7059,95100.0
2016-07-27 11:10:00,12.22,12.23,12.2,12.2,111504.0,11.7059,11.7155,11.6868,11.6868,111504.0
2016-07-27 11:15:00,12.19,12.21,12.19,12.19,127890.0,11.6772,11.6963,11.6772,11.6772,127890.0
2016-07-27 11:20:00,12.18,12.19,12.17,12.18,96054.0,11.6676,11.6772,11.658,11.6676,96054.0
2016-07-27 11:25:00,12.2,12.23,12.2,12.23,147240.0,11.6868,11.7155,11.6868,11.7155,147240.0
2016-07-27 11:30:00,12.23,12.23,12.19,12.21,70200.0,11.7155,11.7155,11.6772,11.6963,70200.0
2016-07-27 11:35:00,12.21,12.22,12.18,12.19,80100.0,11.6963,11.7059,11.6676,11.6772,80100.0
2016-07-27 11:40:00,12.19,12.2,12.18,12.18,77280.0,11.6772,11.6868,11.6676,11.6676,77280.0
2016-07-27 11:45:00,12.19,12.2,12.18,12.19,59100.0,11.6772,11.6868,11.6676,11.6772,59100.0
2016-07-27 11:50:00,12.19,12.2,12.19,12.19,143634.0,11.6772,11.6868,11.6772,11.6772,143634.0
2016-07-27 11:55:00,12.19,12.19,12.16,12.17,142560.0,11.6772,11.6772,11.6484,11.658,142560.0
2016-07-27 12:00:00,12.16,12.17,12.15,12.16,181854.0,11.6484,11.658,11.6389,11.6484,181854.0
2016-07-27 12:05:00,12.16,12.17,12.16,12.17,62544.0,11.6484,11.658,11.6484,11.658,62544.0
2016-07-27 12:10:00,12.16,12.16,12.15,12.15,78750.0,11.6484,11.6484,11.6389,11.6389,78750.0
2016-07-27 12:15:00,12.15,12.18,12.15,12.17,107694.0,11.6389,11.6676,11.6389,11.658,107694.0
2016-07-27 12:20:00,12.17,12.17,12.15,12.15,76626.0,11.658,11.658,11.6389,11.6389,76626.0
2016-07-27 12:25:00,12.15,12.16,12.15,12.16,192000.0,11.6389,11.6484,11.6389,11.6484,192000.0
2016-07-27 12:30:00,12.16,12.16,12.15,12.16,63900.0,11.6484,11.6484,11.6389,11.6484,63900.0
2016-07-27 12:35:00,12.16,12.17,12.16,12.17,64314.0,11.6484,11.658,11.6484,11.658,64314.0
2016-07-27 12:40:00,12.17,12.18,12.17,12.18,104862.0,11.658,11.6676,11.658,11.6676,104862.0
2016-07-27 12:45:00,12.18,12.19,12.18,12.18,38394.0,11.6676,11.6772,11.6676,11.6676,38394.0
2016-07-27 12:50:00,12.18,12.18,12.16,12.16,101100.0,11.6676,11.6676,11.6484,11.6484,101100.0
2016-07-27 12:55:00,12.17,12.17,12.16,12.16,36300.0,11.658,11.658,11.6484,11.6484,36300.0
2016-07-27 13:00:00,12.17,12.17,12.15,12.16,106806.0,11.658,11.658,11.6389,11.6484,106806.0
2016-07-27 13:05:00,12.16,12.17,12.16,12.16,16200.0,11.6484,11.658,11.6484,11.6484,16200.0
2016-07-27 13:10:00,12.16,12.16,12.14,12.14,161028.0,11.6484,11.6484,11.6293,11.6293,161028.0
2016-07-27 13:15:00,12.15,12.15,12.14,12.15,43860.0,11.6389,11.6389,11.6293,11.6389,43860.0
2016-07-27 13:20:00,12.14,12.15,12.14,12.15,37758.0,11.6293,11.6389,11.6293,11.6389,37758.0
2016-07-27 13:25:00,12.15,12.16,12.15,12.15,39912.0,11.6389,11.6484,11.6389,11.6389,39912.0
2016-07-27 13:30:00,12.15,12.15,12.14,12.15,46200.0,11.6389,11.6389,11.6293,11.6389,46200.0
2016-07-27 13:35:00,12.16,12.17,12.16,12.16,19950.0,11.6484,11.658,11.6484,11.6484,19950.0
2016-07-27 13:40:00,12.16,12.18,12.16,12.18,93174.0,11.6484,11.6676,11.6484,11.6676,93174.0
2016-07-27 13:45:00,12.18,12.21,12.18,12.19,173988.0,11.6676,11.6963,11.6676,11.6772,173988.0
2016-07-27 13:50:00,12.19,12.19,12.16,12.16,85074.0,11.6772,11.6772,11.6484,11.6484,85074.0
2016-07-27 13:55:00,12.17,12.19,12.16,12.19,147954.0,11.658,11.6772,11.6484,11.6772,147954.0
2016-07-27 14:00:00,12.18,12.21,12.09,12.17,1241472.0,11.6676,11.6963,11.5814,11.658,1241472.0
2016-07-27 14:05:00,12.15,12.19,12.15,12.17,213150.0,11.6389,11.6772,11.6389,11.658,213150.0
2016-07-27 14:10:00,12.18,12.22,12.16,12.19,209100.0,11.6676,11.7059,11.6484,11.6772,209100.0
2016-07-27 14:15:00,12.18,12.28,12.18,12.26,550710.0,11.6676,11.7634,11.6676,11.7442,550710.0
2016-07-27 14:20:00,12.26,12.28,12.26,12.26,238674.0,11.7442,11.7634,11.7442,11.7442,238674.0
2016-07-27 14:25:00,12.26,12.26,12.22,12.22,241128.0,11.7442,11.7442,11.7059,11.7059,241128.0
2016-07-27 14:30:00,12.22,12.25,12.22,12.25,122424.0,11.7059,11.7347,11.7059,11.7347,122424.0
2016-07-27 14:35:00,12.25,12.27,12.22,12.24,234858.0,11.7347,11.7538,11.7059,11.7251,234858.0
2016-07-27 14:40:00,12.24,12.26,12.23,12.25,223482.0,11.7251,11.7442,11.7155,11.7347,223482.0
2016-07-27 14:45:00,12.26,12.26,12.24,12.25,109620.0,11.7442,11.7442,11.7251,11.7347,109620.0
2016-07-27 14:50:00,12.25,12.26,12.24,12.24,45066.0,11.7347,11.7442,11.7251,11.7251,45066.0
2016-07-27 14:55:00,12.26,12.26,12.24,12.25,64872.0,11.7442,11.7442,11.7251,11.7347,64872.0
2016-07-27 15:00:00,12.26,12.28,12.26,12.28,94926.0,11.7442,11.7634,11.7442,11.7634,94926.0
2016-07-27 15:05:00,12.27,12.3,12.27,12.27,210474.0,11.7538,11.7826,11.7538,11.7538,210474.0
2016-07-27 15:10:00,12.27,12.29,12.27,12.28,102756.0,11.7538,11.773,11.7538,11.7634,102756.0
2016-07-27 15:15:00,12.28,12.32,12.28,12.31,558750.0,11.7634,11.8017,11.7634,11.7921,558750.0
2016-07-27 15:20:00,12.31,12.31,12.28,12.3,97056.0,11.7921,11.7921,11.7634,11.7826,97056.0
2016-07-27 15:25:00,12.29,12.3,12.27,12.29,200508.0,11.773,11.7826,11.7538,11.773,200508.0
2016-07-27 15:30:00,12.29,12.3,12.28,12.3,58662.0,11.773,11.7826,11.7634,11.7826,58662.0
2016-07-27 15:35:00,12.29,12.3,12.29,12.3,77616.0,11.773,11.7826,11.773,11.7826,77616.0
2016-07-27 15:40:00,12.3,12.31,12.28,12.29,171396.0,11.7826,11.7921,11.7634,11.773,171396.0
2016-07-27 15:45:00,12.29,12.29,12.21,12.22,406776.0,11.773,11.773,11.6963,11.7059,406776.0
2016-07-27 15:50:00,12.21,12.24,12.21,12.23,96006.0,11.6963,11.7251,11.6963,11.7155,96006.0
2016-07-27 15:55:00,12.23,12.24,12.2,12.24,512154.0,11.7155,11.7251,11.6868,11.7251,512154.0
2016-07-28 09:30:00,12.2,12.23,12.18,12.21,210060.0,11.6868,11.7155,11.6676,11.6963,210060.0
2016-07-28 09:35:00,12.21,12.21,12.12,12.12,385116.0,11.6963,11.6963,11.6101,11.6101,385116.0
2016-07-28 09:40:00,12.12,12.15,12.11,12.15,225384.0,11.6101,11.6389,11.6005,11.6389,225384.0
2016-07-28 09:45:00,12.16,12.19,12.15,12.18,204876.0,11.6484,11.6772,11.6389,11.6676,204876.0
2016-07-28 09:50:00,12.17,12.26,12.17,12.25,228126.0,11.658,11.7442,11.658,11.7347,228126.0
2016-07-28 09:55:00,12.25,12.25,12.23,12.23,194250.0,11.7347,11.7347,11.7155,11.7155,194250.0
2016-07-28 10:00:00,12.24,12.26,12.22,12.22,137556.0,11.7251,11.7442,11.7059,11.7059,137556.0
2016-07-28 10:05:00,12.22,12.24,12.22,12.23,114684.0,11.7059,11.7251,11.7059,11.7155,114684.0
2016-07-28 10:10:00,12.23,12.24,12.15,12.15,331284.0,11.7155,11.7251,11.6389,11.6389,331284.0
2016-07-28 10:15:00,12.16,12.16,12.13,12.15,205512.0,11.6484,11.6484,11.6197,11.6389,205512.0
2016-07-28 10:20:00,12.15,12.17,12.14,12.16,119550.0,11.6389,11.658,11.6293,11.6484,119550.0
2016-07-28 10:25:00,12.16,12.17,12.15,12.17,77940.0,11.6484,11.658,11.6389,11.658,77940.0
2016-07-28 10:30:00,12.17,12.17,12.15,12.16,72318.0,11.658,11.658,11.6389,11.6484,72318.0
2016-07-28 10:35:00,12.16,12.16,12.12,12.12,149496.0,11.6484,11.6484,11.6101,11.6101,149496.0
2016-07-28 10:40:00,12.13,12.15,12.13,12.15,67194.0,11.6197,11.6389,11.6197,11.6389,67194.0
2016-07-28 10:45:00,12.16,12.17,12.14,12.15,156522.0,11.6484,11.658,11.6293,11.6389,156522.0
2016-07-28 10:50:00,12.15,12.16,12.13,12.14,233154.0,11.6389,11.6484,11.6197,11.6293,233154.0
2016-07-28 10:55:00,12.14,12.14,12.1,12.12,113004.0,11.6293,11.6293,11.591,11.6101,113004.0
2016-07-28 11:00:00,12.12,12.14,12.12,12.13,72660.0,11.6101,11.6293,11.6101,11.6197,72660.0
2016-07-28 11:05:00,12.14,12.14,12.12,12.13,213966.0,11.6293,11.6293,11.6101,11.6197,213966.0
2016-07-28 11:10:00,12.13,12.14,12.11,12.13,133200.0,11.6197,11.6293,11.6005,11.6197,133200.0
2016-07-28 11:15:00,12.13,12.16,12.13,12.16,142800.0,11.6197,11.6484,11.6197,11.6484,142800.0
2016-07-28 11:20:00,12.16,12.17,12.15,12.17,166290.0,11.6484,11.658,11.6389,11.658,166290.0
2016-07-28 11:25:00,12.16,12.17,12.16,12.17,204204.0,11.6484,11.658,11.6484,11.658,204204.0
2016-07-28 11:30:00,12.16,12.17,12.12,12.13,227544.0,11.6484,11.658,11.6101,11.6197,227544.0
2016-07-28 11:35:00,12.14,12.14,12.13,12.14,120600.0,11.6293,11.6293,11.6197,11.6293,120600.0
2016-07-28 11:40:00,12.13,12.15,12.13,12.15,77622.0,11.6197,11.6389,11.6197,11.6389,77622.0
2016-07-28 11:45:00,12.15,12.18,12.15,12.17,150450.0,11.6389,11.6676,11.6389,11.658,150450.0
2016-07-28 11:50:00,12.17,12.18,12.16,12.17,38100.0,11.658,11.6676,11.6484,11.658,38100.0
2016-07-28 11:55:00,12.17,12.18,12.17,12.18,37800.0,11.658,11.6676,11.658,11.6676,37800.0
2016-07-28 12:00:00,12.18,12.19,12.17,12.18,96738.0,11.6676,11.6772,11.658,11.6676,96738.0
2016-07-28 12:05:00,12.18,12.18,12.17,12.18,75300.0,11.6676,11.6676,11.658,11.6676,75300.0
2016-07-28 12:10:00,12.17,12.2,12.17,12.19,128916.0,11.658,11.6868,11.658,11.6772,128916.0
2016-07-28 12:15:00,12.19,12.2,12.18,12.18,36120.0,11.6772,11.6868,11.6676,11.6676,36120.0
2016-07-28 12:20:00,12.18,12.18,12.16,12.16,74700.0,11.6676,11.6676,11.6484,11.6484,74700.0
2016-07-28 12:25:00,12.16,12.17,12.15,12.16,94080.0,11.6484,11.658,11.6389,11.6484,94080.0
2016-07-28 12:30:00,12.16,12.17,12.16,12.16,29400.0,11.6484,11.658,11.6484,11.6484,29400.0
2016-07-28 12:35:00,12.16,12.17,12.15,12.15,101250.0,11.6484,11.658,11.6389,11.6389,101250.0
2016-07-28 12:40:00,12.15,12.16,12.14,12.16,102906.0,11.6389,11.6484,11.6293,11.6484,102906.0
2016-07-28 12:45:00,12.16,12.17,12.16,12.17,58800.0,11.6484,11.658,11.6484,11.658,58800.0
2016-07-28 12:50:00,12.17,12.18,12.16,12.17,79644.0,11.658,11.6676,11.6484,11.658,79644.0
2016-07-28 12:55:00,12.17,12.17,12.17,12.17,51948.0,11.658,11.658,11.658,11.658,51948.0
2016-07-28 13:00:00,12.17,12.2,12.17,12.19,55476.0,11.658,11.6868,11.658,11.6772,55476.0
2016-07-28 13:05:00,12.19,12.2,12.19,12.2,44664.0,11.6772,11.6868,11.6772,11.6868,44664.0
2016-07-28 13:10:00,12.2,12.21,12.2,12.2,53928.0,11.6868,11.6963,11.6868,11.6868,53928.0
2016-07-28 13:15:00,12.2,12.21,12.2,12.21,102828.0,11.6868,11.6963,11.6868,11.6963,102828.0
2016-07-28 13:20:00,12.2,12.2,12.19,12.19,39426.0,11.6868,11.6868,11.6772,11.6772,39426.0
2016-07-28 13:25:00,12.19,12.22,12.19,12.22,30300.0,11.6772,11.7059,11.6772,11.7059,30300.0
2016-07-28 13:30:00,12.22,12.22,12.21,12.21,28080.0,11.7059,11.7059,11.6963,11.6963,28080.0
2016-07-28 13:35:00,12.22,12.22,12.21,12.22,59844.0,11.7059,11.7059,11.6963,11.7059,59844.0
2016-07-28 13:40:00,12.22,12.22,12.2,12.2,112560.0,11.7059,11.7059,11.6868,11.6868,112560.0
2016-07-28 13:45:00,12.21,12.22,12.21,12.22,43800.0,11.6963,11.7059,11.6963,11.7059,43800.0
2016-07-28 13:50:00,12.22,12.24,12.21,12.21,160440.0,11.7059,11.7251,11.6963,11.6963,160440.0
2016-07-28 13:55:00,12.22,12.26,12.22,12.25,335214.0,11.7059,11.7442,11.7059,11.7347,335214.0
2016-07-28 14:00:00,12.26,12.26,12.24,12.25,159618.0,11.7442,11.7442,11.7251,11.7347,159618.0
2016-07-28 14:05:00,12.25,12.25,12.24,12.25,46200.0,11.7347,11.7347,11.7251,11.7347,46200.0
2016-07-28 14:10:00,12.25,12.26,12.24,12.24,98574.0,11.7347,11.7442,11.7251,11.7251,98574.0
2016-07-28 14:15:00,12.24,12.26,12.24,12.25,75300.0,11.7251,11.7442,11.7251,11.7347,75300.0
2016-07-28 14:20:00,12.24,12.27,12.24,12.27,143700.0,11.7251,11.7538,11.7251,11.7538,143700.0
2016-07-28 14:25:00,12.27,12.27,12.25,12.25,36222.0,11.7538,11.7538,11.7347,11.7347,36222.0
2016-07-28 14:30:00,12.25,12.26,12.25,12.26,44400.0,11.7347,11.7442,11.7347,11.7442,44400.0
2016-07-28 14:35:00,12.26,12.28,12.26,12.28,112200.0,11.7442,11.7634,11.7442,11.7634,112200.0
2016-07-28 14:40:00,12.27,12.28,12.27,12.28,47226.0,11.7538,11.7634,11.7538,11.7634,47226.0
2016-07-28 14:45:00,12.28,12.29,12.27,12.27,101124.0,11.7634,11.773,11.7538,11.7538,101124.0
2016-07-28 14:50:00,12.27,12.29,12.27,12.28,57198.0,11.7538,11.773,11.7538,11.7634,57198.0
2016-07-28 14:55:00,12.28,12.28,12.26,12.26,47580.0,11.7634,11.7634,11.7442,11.7442,47580.0
2016-07-28 15:00:00,12.27,12.29,12.27,12.28,161700.0,11.7538,11.773,11.7538,11.7634,161700.0
2016-07-28 15:05:00,12.28,12.29,12.27,12.28,96222.0,11.7634,11.773,11.7538,11.7634,96222.0
2016-07-28 15:10:00,12.28,12.29,12.27,12.28,54600.0,11.7634,11.773,11.7538,11.7634,54600.0
2016-07-28 15:15:00,12.28,12.28,12.27,12.28,51000.0,11.7634,11.7634,11.7538,11.7634,51000.0
2016-07-28 15:20:00,12.28,12.3,12.28,12.29,254652.0,11.7634,11.7826,11.7634,11.773,254652.0
2016-07-28 15:25:00,12.29,12.3,12.29,12.29,38274.0,11.773,11.7826,11.773,11.773,38274.0
2016-07-28 15:30:00,12.29,12.31,12.29,12.3,113628.0,11.773,11.7921,11.773,11.7826,113628.0
2016-07-28 15:35:00,12.31,12.31,12.3,12.31,176886.0,11.7921,11.7921,11.7826,11.7921,176886.0
2016-07-28 15:40:00,12.31,12.32,12.31,12.32,198810.0,11.7921,11.8017,11.7921,11.8017,198810.0
2016-07-28 15:45:00,12.32,12.33,12.32,12.33,275766.0,11.8017,11.8113,11.8017,11.8113,275766.0
2016-07-28 15:50:00,12.33,12.33,12.31,12.31,192354.0,11.8113,11.8113,11.7921,11.7921,192354.0
2016-07-28 15:55:00,12.3,12.31,12.28,12.28,439782.0,11.7826,11.7921,11.7634,11.7634,439782.0
2016-07-29 09:30:00,12.23,12.28,12.23,12.28,170016.0,11.7155,11.7634,11.7155,11.7634,170016.0
2016-07-29 09:35:00,12.28,12.28,12.26,12.27,51822.0,11.7634,11.7634,11.7442,11.7538,51822.0
2016-07-29 09:40:00,12.27,12.27,12.25,12.27,78840.0,11.7538,11.7538,11.7347,11.7538,78840.0
2016-07-29 09:45:00,12.28,12.29,12.24,12.26,113106.0,11.7634,11.773,11.7251,11.7442,113106.0
2016-07-29 09:50:00,12.27,12.27,12.22,12.22,211638.0,11.7538,11.7538,11.7059,11.7059,211638.0
2016-07-29 09:55:00,12.23,12.23,12.21,12.23,108000.0,11.7155,11.7155,11.6963,11.7155,108000.0
2016-07-29 10:00:00,12.23,12.24,12.17,12.17,324384.0,11.7155,11.7251,11.658,11.658,324384.0
2016-07-29 10:05:00,12.18,12.2,12.17,12.19,87468.0,11.6676,11.6868,11.658,11.6772,87468.0
2016-07-29 10:10:00,12.19,12.24,12.19,12.23,184470.0,11.6772,11.7251,11.6772,11.7155,184470.0
2016-07-29 10:15:00,12.23,12.23,12.19,12.2,74448.0,11.7155,11.7155,11.6772,11.6868,74448.0
2016-07-29 10:20:00,12.2,12.22,12.2,12.21,83640.0,11.6868,11.7059,11.6868,11.6963,83640.0
2016-07-29 10:25:00,12.21,12.22,12.19,12.21,147330.0,11.6963,11.7059,11.6772,11.6963,147330.0
2016-07-29 10:30:00,12.21,12.22,12.21,12.22,112620.0,11.6963,11.7059,11.6963,11.7059,112620.0
2016-07-29 10:35:00,12.22,12.28,12.22,12.28,425016.0,11.7059,11.7634,11.7059,11.7634,425016.0
2016-07-29 10:40:00,12.28,12.28,12.27,12.27,104940.0,11.7634,11.7634,11.7538,11.7538,104940.0
2016-07-29 10:45:00,12.27,12.3,12.27,12.3,211440.0,11.7538,11.7826,11.7538,11.7826,211440.0
2016-07-29 10:50:00,12.3,12.32,12.3,12.31,248688.0,11.7826,11.8017,11.7826,11.7921,248688.0
2016-07-29 10:55:00,12.32,12.33,12.31,12.31,95838.0,11.8017,11.8113,11.7921,11.7921,95838.0
2016-07-29 11:00:00,12.31,12.34,12.31,12.33,156648.0,11.7921,11.8209,11.7921,11.8113,156648.0
2016-07-29 11:05:00,12.33,12.34,12.33,12.33,150264.0,11.8113,11.8209,11.8113,11.8113,150264.0
2016-07-29 11:10:00,12.33,12.36,12.33,12.35,278388.0,11.8113,11.84,11.8113,11.8304,278388.0
2016-07-29 11:15:00,12.35,12.35,12.34,12.34,41328.0,11.8304,11.8304,11.8209,11.8209,41328.0
2016-07-29 11:20:00,12.34,12.37,12.34,12.36,183522.0,11.8209,11.8496,11.8209,11.84,183522.0
2016-07-29 11:25:00,12.36,12.36,12.34,12.34,173484.0,11.84,11.84,11.8209,11.8209,173484.0
2016-07-29 11:30:00,12.35,12.35,12.34,12.34,167982.0,11.8304,11.8304,11.8209,11.8209,167982.0
2016-07-29 11:35:00,12.34,12.39,12.34,12.38,395208.0,11.8209,11.8688,11.8209,11.8592,395208.0
2016-07-29 11:40:00,12.38,12.38,12.36,12.37,297114.0,11.8592,11.8592,11.84,11.8496,297114.0
2016-07-29 11:45:00,12.38,12.38,12.37,12.37,155754.0,11.8592,11.8592,11.8496,11.8496,155754.0
2016-07-29 11:50:00,12.36,12.37,12.36,12.37,25722.0,11.84,11.8496,11.84,11.8496,25722.0
2016-07-29 11:55:00,12.36,12.38,12.36,12.37,141948.0,11.84,11.8592,11.84,11.8496,141948.0
2016-07-29 12:00:00,12.38,12.4,12.38,12.4,172458.0,11.8592,11.8783,11.8592,11.8783,172458.0
2016-07-29 12:05:00,12.4,12.41,12.4,12.4,139710.0,11.8783,11.8879,11.8783,11.8783,139710.0
2016-07-29 12:10:00,12.4,12.4,12.39,12.39,103848.0,11.8783,11.8783,11.8688,11.8688,103848.0
2016-07-29 12:15:00,12.39,12.4,12.38,12.38,126342.0,11.8688,11.8783,11.8592,11.8592,126342.0
2016-07-29 12:20:00,12.38,12.38,12.36,12.37,46980.0,11.8592,11.8592,11.84,11.8496,46980.0
2016-07-29 12:25:00,12.37,12.37,12.35,12.35,120822.0,11.8496,11.8496,11.8304,11.8304,120822.0
2016-07-29 12:30:00,12.35,12.37,12.35,12.36,204156.0,11.8304,11.8496,11.8304,11.84,204156.0
2016-07-29 12:35:00,12.36,12.37,12.36,12.36,82056.0,11.84,11.8496,11.84,11.84,82056.0
2016-07-29 12:40:00,12.36,12.36,12.33,12.34,175422.0,11.84,11.84,11.8113,11.8209,175422.0
2016-07-29 12:45:00,12.34,12.34,12.32,12.33,70818.0,11.8209,11.8209,11.8017,11.8113,70818.0
2016-07-29 12:50:00,12.33,12.33,12.32,12.33,217230.0,11.8113,11.8113,11.8017,11.8113,217230.0
2016-07-29 12:55:00,12.33,12.34,12.33,12.33,151470.0,11.8113,11.8209,11.8113,11.8113,151470.0
2016-07-29 13:00:00,12.34,12.34,12.32,12.33,173424.0,11.8209,11.8209,11.8017,11.8113,173424.0
2016-07-29 13:05:00,12.33,12.34,12.32,12.34,112224.0,11.8113,11.8209,11.8017,11.8209,112224.0
2016-07-29 13:10:00,12.34,12.35,12.33,12.35,47832.0,11.8209,11.8304,11.8113,11.8304,47832.0
2016-07-29 13:15:00,12.35,12.35,12.34,12.34,87870.0,11.8304,11.8304,11.8209,11.8209,87870.0
2016-07-29 13:20:00,12.34,12.35,12.34,12.35,38712.0,11.8209,11.8304,11.8209,11.8304,38712.0
2016-07-29 13:25:00,12.35,12.35,12.35,12.35,45330.0,11.8304,11.8304,11.8304,11.8304,45330.0
2016-07-29 13:30:00,12.36,12.37,12.35,12.37,39000.0,11.84,11.8496,11.8304,11.8496,39000.0
2016-07-29 13:35:00,12.37,12.37,12.36,12.36,35880.0,11.8496,11.8496,11.84,11.84,35880.0
2016-07-29 13:40:00,12.36,12.36,12.34,12.35,24420.0,11.84,11.84,11.8209,11.8304,24420.0
2016-07-29 13:45:00,12.35,12.36,12.35,12.36,24324.0,11.8304,11.84,11.8304,11.84,24324.0
2016-07-29 13:50:00,12.36,12.37,12.36,12.37,59700.0,11.84,11.8496,11.84,11.8496,59700.0
2016-07-29 13:55:00,12.37,12.37,12.37,12.37,68502.0,11.8496,11.8496,11.8496,11.8496,68502.0
2016-07-29 14:00:00,12.36,12.37,12.36,12.36,72060.0,11.84,11.8496,11.84,11.84,72060.0
2016-07-29 14:05:00,12.36,12.37,12.36,12.37,103866.0,11.84,11.8496,11.84,11.8496,103866.0
2016-07-29 14:10:00,12.37,12.37,12.36,12.36,18000.0,11.8496,11.8496,11.84,11.84,18000.0
2016-07-29 14:15:00,12.36,12.37,12.36,12.37,124932.0,11.84,11.8496,11.84,11.8496,124932.0
2016-07-29 14:20:00,12.36,12.38,12.36,12.38,61812.0,11.84,11.8592,11.84,11.8592,61812.0
2016-07-29 14:25:00,12.38,12.38,12.37,12.38,98016.0,11.8592,11.8592,11.8496,11.8592,98016.0
2016-07-29 14:30:00,12.38,12.38,12.36,12.36,74850.0,11.8592,11.8592,11.84,11.84,74850.0
2016-07-29 14:35:00,12.35,12.35,12.32,12.33,130620.0,11.8304,11.8304,11.8017,11.8113,130620.0
2016-07-29 14:40:00,12.33,12.34,12.33,12.33,105342.0,11.8113,11.8209,11.8113,11.8113,105342.0
2016-07-29 14:45:00,12.33,12.34,12.32,12.34,64692.0,11.8113,11.8209,11.8017,11.8209,64692.0
2016-07-29 14:50:00,12.34,12.35,12.34,12.35,39036.0,11.8209,11.8304,11.8209,11.8304,39036.0
2016-07-29 14:55:00,12.35,12.35,12.34,12.35,76848.0,11.8304,11.8304,11.8209,11.8304,76848.0
2016-07-29 15:00:00,12.34,12.35,12.33,12.33,119550.0,11.8209,11.8304,11.8113,11.8113,119550.0
2016-07-29 15:05:00,12.33,12.33,12.3,12.33,132354.0,11.8113,11.8113,11.7826,11.8113,132354.0
2016-07-29 15:10:00,12.33,12.34,12.32,12.33,54840.0,11.8113,11.8209,11.8017,11.8113,54840.0
2016-07-29 15:15:00,12.33,12.34,12.32,12.32,28110.0,11.8113,11.8209,11.8017,11.8017,28110.0
2016-07-29 15:20:00,12.32,12.33,12.32,12.32,102096.0,11.8017,11.8113,11.8017,11.8017,102096.0
2016-07-29 15:25:00,12.32,12.33,12.31,12.32,92430.0,11.8017,11.8113,11.7921,11.8017,92430.0
2016-07-29 15:30:00,12.32,12.34,12.31,12.33,147300.0,11.8017,11.8209,11.7921,11.8113,147300.0
2016-07-29 15:35:00,12.33,12.33,12.32,12.33,39816.0,11.8113,11.8113,11.8017,11.8113,39816.0
2016-07-29 15:40:00,12.33,12.36,12.33,12.36,127530.0,11.8113,11.84,11.8113,11.84,127530.0
2016-07-29 15:45:00,12.36,12.4,12.36,12.39,323928.0,11.84,11.8783,11.84,11.8688,323928.0
2016-07-29 15:50:00,12.39,12.4,12.37,12.37,165402.0,11.8688,11.8783,11.8496,11.8496,165402.0
2016-07-29 15:55:00,12.37,12.38,12.33,12.33,700038.0,11.8496,11.8592,11.8113,11.8113,700038.0
2016-08-01 09:30:00,12.35,12.35,12.33,12.33,257388.0,11.8304,11.8304,11.8113,11.8113,257388.0
2016-08-01 09:35:00,12.32,12.32,12.26,12.26,366048.0,11.8017,11.8017,11.7442,11.7442,366048.0
2016-08-01 09:40:00,12.26,12.28,12.25,12.28,255084.0,11.7442,11.7634,11.7347,11.7634,255084.0
2016-08-01 09:45:00,12.28,12.3,12.27,12.27,230028.0,11.7634,11.7826,11.7538,11.7538,230028.0
2016-08-01 09:50:00,12.27,12.3,12.27,12.3,72720.0,11.7538,11.7826,11.7538,11.7826,72720.0
2016-08-01 09:55:00,12.3,12.31,12.28,12.31,156444.0,11.7826,11.7921,11.7634,11.7921,156444.0
2016-08-01 10:00:00,12.3,12.31,12.28,12.29,219582.0,11.7826,11.7921,11.7634,11.773,219582.0
2016-08-01 10:05:00,12.28,12.33,12.28,12.32,204654.0,11.7634,11.8113,11.7634,11.8017,204654.0
2016-08-01 10:10:00,12.33,12.33,12.31,12.32,144264.0,11.8113,11.8113,11.7921,11.8017,144264.0
2016-08-01 10:15:00,12.33,12.37,12.32,12.36,233802.0,11.8113,11.8496,11.8017,11.84,233802.0
2016-08-01 10:20:00,12.36,12.36,12.34,12.34,89046.0,11.84,11.84,11.8209,11.8209,89046.0
2016-08-01 10:25:00,12.34,12.37,12.34,12.35,242130.0,11.8209,11.8496,11.8209,11.8304,242130.0
2016-08-01 10:30:00,12.35,12.36,12.35,12.35,266538.0,11.8304,11.84,11.8304,11.8304,266538.0
2016-08-01 10:35:00,12.34,12.35,12.31,12.33,360912.0,11.8209,11.8304,11.7921,11.8113,360912.0
2016-08-01 10:40:00,12.33,12.36,12.33,12.35,119646.0,11.8113,11.84,11.8113,11.8304,119646.0
2016-08-01 10:45:00,12.35,12.36,12.33,12.36,35040.0,11.8304,11.84,11.8113,11.84,35040.0
2016-08-01 10:50:00,12.36,12.37,12.36,12.36,110826.0,11.84,11.8496,11.84,11.84,110826.0
2016-08-01 10:55:00,12.36,12.38,12.35,12.37,112482.0,11.84,11.8592,11.8304,11.8496,112482.0
2016-08-01 11:00:00,12.37,12.37,12.35,12.37,60834.0,11.8496,11.8496,11.8304,11.8496,60834.0
2016-08-01 11:05:00,12.37,12.4,12.37,12.4,207792.0,11.8496,11.8783,11.8496,11.8783,207792.0
2016-08-01 11:10:00,12.4,12.42,12.4,12.42,697782.0,11.8783,11.8975,11.8783,11.8975,697782.0
2016-08-01 11:15:00,12.42,12.42,12.41,12.41,61938.0,11.8975,11.8975,11.8879,11.8879,61938.0
2016-08-01 11:20:00,12.42,12.42,12.41,12.41,48720.0,11.8975,11.8975,11.8879,11.8879,48720.0
2016-08-01 11:25:00,12.41,12.42,12.38,12.39,96354.0,11.8879,11.8975,11.8592,11.8688,96354.0
2016-08-01 11:30:00,12.39,12.41,12.38,12.39,129714.0,11.8688,11.8879,11.8592,11.8688,129714.0
2016-08-01 11:35:00,12.38,12.39,12.37,12.38,163146.0,11.8592,11.8688,11.8496,11.8592,163146.0
2016-08-01 11:40:00,12.37,12.38,12.37,12.38,31800.0,11.8496,11.8592,11.8496,11.8592,31800.0
2016-08-01 11:45:00,12.38,12.39,12.38,12.38,94650.0,11.8592,11.8688,11.8592,11.8592,94650.0
2016-08-01 11:50:00,12.38,12.38,12.33,12.34,231204.0,11.8592,11.8592,11.8113,11.8209,231204.0
2016-08-01 11:55:00,12.33,12.34,12.33,12.33,54960.0,11.8113,11.8209,11.8113,11.8113,54960.0
2016-08-01 12:00:00,12.33,12.33,12.32,12.32,141456.0,11.8113,11.8113,11.8017,11.8017,141456.0
2016-08-01 12:05:00,12.32,12.32,12.27,12.28,273522.0,11.8017,11.8017,11.7538,11.7634,273522.0
2016-08-01 12:10:00,12.28,12.28,12.23,12.23,246582.0,11.7634,11.7634,11.7155,11.7155,246582.0
2016-08-01 12:15:00,12.23,12.25,12.22,12.24,324318.0,11.7155,11.7347,11.7059,11.7251,324318.0
2016-08-01 12:20:00,12.24,12.24,12.22,12.22,154134.0,11.7251,11.7251,11.7059,11.7059,154134.0
2016-08-01 12:25:00,12.22,12.24,12.21,12.24,294600.0,11.7059,11.7251,11.6963,11.7251,294600.0
2016-08-01 12:30:00,12.24,12.25,12.23,12.24,83700.0,11.7251,11.7347,11.7155,11.7251,83700.0
2016-08-01 12:35:00,12.24,12.28,12.24,12.27,368262.0,11.7251,11.7634,11.7251,11.7538,368262.0
2016-08-01 12:40:00,12.27,12.27,12.26,12.26,47496.0,11.7538,11.7538,11.7442,11.7442,47496.0
2016-08-01 12:45:00,12.26,12.28,12.25,12.27,79968.0,11.7442,11.7634,11.7347,11.7538,79968.0
2016-08-01 12:50:00,12.27,12.27,12.26,12.26,27234.0,11.7538,11.7538,11.7442,11.7442,27234.0
2016-08-01 12:55:00,12.26,12.26,12.25,12.26,30738.0,11.7442,11.7442,11.7347,11.7442,30738.0
2016-08-01 13:00:00,12.26,12.27,12.24,12.24,99366.0,11.7442,11.7538,11.7251,11.7251,99366.0
2016-08-01 13:05:00,12.24,12.26,12.24,12.26,52656.0,11.7251,11.7442,11.7251,11.7442,52656.0
2016-08-01 13:10:00,12.26,12.29,12.26,12.28,167076.0,11.7442,11.773,11.7442,11.7634,167076.0
2016-08-01 13:15:00,12.28,12.29,12.28,12.28,83322.0,11.7634,11.773,11.7634,11.7634,83322.0
2016-08-01 13:20:00,12.28,12.3,12.28,12.29,132570.0,11.7634,11.7826,11.7634,11.773,132570.0
2016-08-01 13:25:00,12.29,12.29,12.27,12.29,57600.0,11.773,11.773,11.7538,11.773,57600.0
2016-08-01 13:30:00,12.28,12.29,12.28,12.28,40200.0,11.7634,11.773,11.7634,11.7634,40200.0
2016-08-01 13:35:00,12.28,12.3,12.28,12.28,42054.0,11.7634,11.7826,11.7634,11.7634,42054.0
2016-08-01 13:40:00,12.28,12.28,12.25,12.27,229674.0,11.7634,11.7634,11.7347,11.7538,229674.0
2016-08-01 13:45:00,12.26,12.27,12.25,12.26,15168.0,11.7442,11.7538,11.7347,11.7442,15168.0
2016-08-01 13:50:00,12.26,12.27,12.24,12.24,24600.0,11.7442,11.7538,11.7251,11.7251,24600.0
2016-08-01 13:55:00,12.24,12.31,12.24,12.31,333060.0,11.7251,11.7921,11.7251,11.7921,333060.0
2016-08-01 14:00:00,12.31,12.33,12.3,12.3,374424.0,11.7921,11.8113,11.7826,11.7826,374424.0
2016-08-01 14:05:00,12.31,12.31,12.29,12.29,45930.0,11.7921,11.7921,11.773,11.773,45930.0
2016-08-01 14:10:00,12.3,12.3,12.26,12.28,252894.0,11.7826,11.7826,11.7442,11.7634,252894.0
2016-08-01 14:15:00,12.28,12.29,12.27,12.28,129570.0,11.7634,11.773,11.7538,11.7634,129570.0
2016-08-01 14:20:00,12.28,12.3,12.28,12.29,63600.0,11.7634,11.7826,11.7634,11.773,63600.0
2016-08-01 14:25:00,12.3,12.3,12.26,12.27,112500.0,11.7826,11.7826,11.7442,11.7538,112500.0
2016-08-01 14:30:00,12.27,12.29,12.26,12.27,62562.0,11.7538,11.773,11.7442,11.7538,62562.0
2016-08-01 14:35:00,12.27,12.29,12.27,12.28,33600.0,11.7538,11.773,11.7538,11.7634,33600.0
2016-08-01 14:40:00,12.28,12.28,12.26,12.28,35460.0,11.7634,11.7634,11.7442,11.7634,35460.0
2016-08-01 14:45:00,12.28,12.3,12.28,12.3,106218.0,11.7634,11.7826,11.7634,11.7826,106218.0
2016-08-01 14:50:00,12.3,12.3,12.27,12.28,59400.0,11.7826,11.7826,11.7538,11.7634,59400.0
2016-08-01 14:55:00,12.28,12.3,12.27,12.3,30600.0,11.7634,11.7826,11.7538,11.7826,30600.0
2016-08-01 15:00:00,12.29,12.29,12.28,12.28,42084.0,11.773,11.773,11.7634,11.7634,42084.0
2016-08-01 15:05:00,12.29,12.29,12.27,12.27,38724.0,11.773,11.773,11.7538,11.7538,38724.0
2016-08-01 15:10:00,12.27,12.3,12.26,12.27,168144.0,11.7538,11.7826,11.7442,11.7538,168144.0
2016-08-01 15:15:00,12.27,12.28,12.24,12.25,223908.0,11.7538,11.7634,11.7251,11.7347,223908.0
2016-08-01 15:20:00,12.25,12.25,12.22,12.24,197640.0,11.7347,11.7347,11.7059,11.7251,197640.0
2016-08-01 15:25:00,12.24,12.25,12.22,12.23,162096.0,11.7251,11.7347,11.7059,11.7155,162096.0
2016-08-01 15:30:00,12.23,12.26,12.23,12.25,78228.0,11.7155,11.7442,11.7155,11.7347,78228.0
2016-08-01 15:35:00,12.25,12.27,12.24,12.26,80604.0,11.7347,11.7538,11.7251,11.7442,80604.0
2016-08-01 15:40:00,12.26,12.28,12.26,12.27,136800.0,11.7442,11.7634,11.7442,11.7538,136800.0
2016-08-01 15:45:00,12.27,12.29,12.27,12.28,287688.0,11.7538,11.773,11.7538,11.7634,287688.0
2016-08-01 15:50:00,12.27,12.28,12.25,12.25,96120.0,11.7538,11.7634,11.7347,11.7347,96120.0
2016-08-01 15:55:00,12.26,12.3,12.24,12.3,327918.0,11.7442,11.7826,11.7251,11.7826,327918.0
2016-08-02 09:30:00,12.25,12.28,12.21,12.26,832488.0,11.7347,11.7634,11.6963,11.7442,832488.0
2016-08-02 09:35:00,12.26,12.28,12.2,12.2,574536.0,11.7442,11.7634,11.6868,11.6868,574536.0
2016-08-02 09:40:00,12.21,12.22,12.19,12.21,112104.0,11.6963,11.7059,11.6772,11.6963,112104.0
2016-08-02 09:45:00,12.21,12.22,12.17,12.2,301170.0,11.6963,11.7059,11.658,11.6868,301170.0
2016-08-02 09:50:00,12.2,12.22,12.17,12.18,178716.0,11.6868,11.7059,11.658,11.6676,178716.0
2016-08-02 09:55:00,12.18,12.21,12.16,12.2,346086.0,11.6676,11.6963,11.6484,11.6868,346086.0
2016-08-02 10:00:00,12.19,12.2,12.16,12.17,264576.0,11.6772,11.6868,11.6484,11.658,264576.0
2016-08-02 10:05:00,12.16,12.17,12.12,12.13,446712.0,11.6484,11.658,11.6101,11.6197,446712.0
2016-08-02 10:10:00,12.13,12.13,12.09,12.12,328938.0,11.6197,11.6197,11.5814,11.6101,328938.0
2016-08-02 10:15:00,12.12,12.12,12.06,12.06,1492290.0,11.6101,11.6101,11.5526,11.5526,1492290.0
2016-08-02 10:20:00,12.06,12.09,12.05,12.08,338424.0,11.5526,11.5814,11.5431,11.5718,338424.0
2016-08-02 10:25:00,12.08,12.09,12.07,12.09,156024.0,11.5718,11.5814,11.5622,11.5814,156024.0
2016-08-02 10:30:00,12.09,12.1,12.07,12.08,103608.0,11.5814,11.591,11.5622,11.5718,103608.0
2016-08-02 10:35:00,12.08,12.09,12.06,12.07,95808.0,11.5718,11.5814,11.5526,11.5622,95808.0
2016-08-02 10:40:00,12.07,12.07,12.03,12.04,168912.0,11.5622,11.5622,11.5239,11.5335,168912.0
2016-08-02 10:45:00,12.04,12.04,12.0,12.0,1423182.0,11.5335,11.5335,11.4952,11.4952,1423182.0
2016-08-02 10:50:00,12.0,12.0,11.97,11.99,774096.0,11.4952,11.4952,11.4664,11.4856,774096.0
2016-08-02 10:55:00,11.99,12.0,11.96,11.97,254352.0,11.4856,11.4952,11.4569,11.4664,254352.0
2016-08-02 11:00:00,11.97,12.0,11.97,11.98,493140.0,11.4664,11.4952,11.4664,11.476,493140.0
2016-08-02 11:05:00,11.98,12.02,11.97,12.01,292482.0,11.476,11.5143,11.4664,11.5048,292482.0
2016-08-02 11:10:00,12.02,12.02,12.0,12.02,231852.0,11.5143,11.5143,11.4952,11.5143,231852.0
2016-08-02 11:15:00,12.02,12.03,12.0,12.01,150864.0,11.5143,11.5239,11.4952,11.5048,150864.0
2016-08-02 11:20:00,12.0,12.05,12.0,12.04,485508.0,11.4952,11.5431,11.4952,11.5335,485508.0
2016-08-02 11:25:00,12.04,12.05,12.02,12.02,129900.0,11.5335,11.5431,11.5143,11.5143,129900.0
2016-08-02 11:30:00,12.02,12.03,12.0,12.01,143616.0,11.5143,11.5239,11.4952,11.5048,143616.0
2016-08-02 11:35:00,12.01,12.01,11.99,11.99,343032.0,11.5048,11.5048,11.4856,11.4856,343032.0
2016-08-02 11:40:00,11.99,12.0,11.98,12.0,96360.0,11.4856,11.4952,11.476,11.4952,96360.0
2016-08-02 11:45:00,11.99,12.02,11.99,12.02,195540.0,11.4856,11.5143,11.4856,11.5143,195540.0
2016-08-02 11:50:00,12.02,12.02,12.0,12.0,117858.0,11.5143,11.5143,11.4952,11.4952,117858.0
2016-08-02 11:55:00,11.99,12.0,11.97,11.98,91218.0,11.4856,11.4952,11.4664,11.476,91218.0
2016-08-02 12:00:00,11.98,11.99,11.97,11.98,136566.0,11.476,11.4856,11.4664,11.476,136566.0
2016-08-02 12:05:00,11.97,11.99,11.96,11.99,366168.0,11.4664,11.4856,11.4569,11.4856,366168.0
2016-08-02 12:10:00,11.99,12.02,11.98,12.02,246828.0,11.4856,11.5143,11.476,11.5143,246828.0
2016-08-02 12:15:00,12.02,12.03,12.0,12.02,64518.0,11.5143,11.5239,11.4952,11.5143,64518.0
2016-08-02 12:20:00,12.02,12.03,12.02,12.03,40248.0,11.5143,11.5239,11.5143,11.5239,40248.0
2016-08-02 12:25:00,12.02,12.02,12.01,12.01,102030.0,11.5143,11.5143,11.5048,11.5048,102030.0
2016-08-02 12:30:00,12.01,12.01,11.99,12.0,106260.0,11.5048,11.5048,11.4856,11.4952,106260.0
2016-08-02 12:35:00,12.01,12.01,11.99,11.99,64200.0,11.5048,11.5048,11.4856,11.4856,64200.0
2016-08-02 12:40:00,11.99,12.02,11.99,12.02,98586.0,11.4856,11.5143,11.4856,11.5143,98586.0
2016-08-02 12:45:00,12.01,12.02,12.0,12.01,215412.0,11.5048,11.5143,11.4952,11.5048,215412.0
2016-08-02 12:50:00,12.01,12.01,11.98,11.98,115200.0,11.5048,11.5048,11.476,11.476,115200.0
2016-08-02 12:55:00,11.98,11.98,11.93,11.95,322146.0,11.476,11.476,11.4281,11.4473,322146.0
2016-08-02 13:00:00,11.95,11.96,11.92,11.93,229986.0,11.4473,11.4569,11.4185,11.4281,229986.0
2016-08-02 13:05:00,11.93,11.94,11.91,11.91,270900.0,11.4281,11.4377,11.409,11.409,270900.0
2016-08-02 13:10:00,11.91,11.92,11.9,11.9,120882.0,11.409,11.4185,11.3994,11.3994,120882.0
2016-08-02 13:15:00,11.91,11.93,11.91,11.92,93678.0,11.409,11.4281,11.409,11.4185,93678.0
2016-08-02 13:20:00,11.92,11.93,11.92,11.93,104610.0,11.4185,11.4281,11.4185,11.4281,104610.0
2016-08-02 13:25:00,11.93,11.95,11.93,11.95,223860.0,11.4281,11.4473,11.4281,11.4473,223860.0
2016-08-02 13:30:00,11.95,11.95,11.94,11.94,71580.0,11.4473,11.4473,11.4377,11.4377,71580.0
2016-08-02 13:35:00,11.94,11.95,11.92,11.93,157260.0,11.4377,11.4473,11.4185,11.4281,157260.0
2016-08-02 13:40:00,11.93,11.93,11.91,11.93,100548.0,11.4281,11.4281,11.409,11.4281,100548.0
2016-08-02 13:45:00,11.94,11.95,11.94,11.95,195360.0,11.4377,11.4473,11.4377,11.4473,195360.0
2016-08-02 13:50:00,11.95,11.96,11.94,11.96,111510.0,11.4473,11.4569,11.4377,11.4569,111510.0
2016-08-02 13:55:00,11.95,11.95,11.94,11.95,224766.0,11.4473,11.4473,11.4377,11.4473,224766.0
2016-08-02 14:00:00,11.94,11.96,11.93,11.94,114966.0,11.4377,11.4569,11.4281,11.4377,114966.0
2016-08-02 14:05:00,11.94,12.0,11.93,11.99,216312.0,11.4377,11.4952,11.4281,11.4856,216312.0
2016-08-02 14:10:00,12.0,12.01,11.99,12.01,66036.0,11.4952,11.5048,11.4856,11.5048,66036.0
2016-08-02 14:15:00,12.01,12.01,11.99,11.99,61284.0,11.5048,11.5048,11.4856,11.4856,61284.0
2016-08-02 14:20:00,11.99,12.02,11.98,12.01,370956.0,11.4856,11.5143,11.476,11.5048,370956.0
2016-08-02 14:25:00,12.01,12.03,12.01,12.02,212838.0,11.5048,11.5239,11.5048,11.5143,212838.0
2016-08-02 14:30:00,12.02,12.02,12.01,12.01,53400.0,11.5143,11.5143,11.5048,11.5048,53400.0
2016-08-02 14:35:00,12.02,12.02,12.0,12.0,261990.0,11.5143,11.5143,11.4952,11.4952,261990.0
2016-08-02 14:40:00,12.01,12.06,12.01,12.06,288342.0,11.5048,11.5526,11.5048,11.5526,288342.0
2016-08-02 14:45:00,12.06,12.07,12.05,12.07,215070.0,11.5526,11.5622,11.5431,11.5622,215070.0
2016-08-02 14:50:00,12.06,12.07,12.03,12.03,501138.0,11.5526,11.5622,11.5239,11.5239,501138.0
2016-08-02 14:55:00,12.03,12.04,12.02,12.03,108600.0,11.5239,11.5335,11.5143,11.5239,108600.0
2016-08-02 15:00:00,12.03,12.06,12.03,12.05,150600.0,11.5239,11.5526,11.5239,11.5431,150600.0
2016-08-02 15:05:00,12.05,12.05,12.04,12.05,108678.0,11.5431,11.5431,11.5335,11.5431,108678.0
2016-08-02 15:10:00,12.05,12.05,12.01,12.02,101034.0,11.5431,11.5431,11.5048,11.5143,101034.0
2016-08-02 15:15:00,12.02,12.03,12.01,12.03,182004.0,11.5143,11.5239,11.5048,11.5239,182004.0
2016-08-02 15:20:00,12.03,12.05,12.02,12.04,176346.0,11.5239,11.5431,11.5143,11.5335,176346.0
2016-08-02 15:25:00,12.04,12.06,12.03,12.04,262794.0,11.5335,11.5526,11.5239,11.5335,262794.0
2016-08-02 15:30:00,12.03,12.05,12.03,12.05,105342.0,11.5239,11.5431,11.5239,11.5431,105342.0
2016-08-02 15:35:00,12.05,12.08,12.04,12.07,205860.0,11.5431,11.5718,11.5335,11.5622,205860.0
2016-08-02 15:40:00,12.07,12.07,12.03,12.07,237396.0,11.5622,11.5622,11.5239,11.5622,237396.0
2016-08-02 15:45:00,12.07,12.1,12.06,12.07,228426.0,11.5622,11.591,11.5526,11.5622,228426.0
2016-08-02 15:50:00,12.07,12.08,12.06,12.06,255990.0,11.5622,11.5718,11.5526,11.5526,255990.0
2016-08-02 15:55:00,12.06,12.07,12.05,12.07,530658.0,11.5526,11.5622,11.5431,11.5622,530658.0
2016-08-03 09:30:00,12.05,12.07,12.01,12.03,1064754.0,11.5431,11.5622,11.5048,11.5239,1064754.0
2016-08-03 09:35:00,12.02,12.04,11.99,12.03,282810.0,11.5143,11.5335,11.4856,11.5239,282810.0
2016-08-03 09:40:00,12.04,12.08,12.03,12.07,479958.0,11.5335,11.5718,11.5239,11.5622,479958.0
2016-08-03 09:45:00,12.08,12.1,12.06,12.09,448692.0,11.5718,11.591,11.5526,11.5814,448692.0
2016-08-03 09:50:00,12.09,12.09,12.06,12.07,168228.0,11.5814,11.5814,11.5526,11.5622,168228.0
2016-08-03 09:55:00,12.07,12.07,12.06,12.07,243438.0,11.5622,11.5622,11.5526,11.5622,243438.0
2016-08-03 10:00:00,12.07,12.1,12.05,12.09,304506.0,11.5622,11.591,11.5431,11.5814,304506.0
2016-08-03 10:05:00,12.09,12.1,12.07,12.08,252558.0,11.5814,11.591,11.5622,11.5718,252558.0
2016-08-03 10:10:00,12.08,12.12,12.07,12.12,286614.0,11.5718,11.6101,11.5622,11.6101,286614.0
2016-08-03 10:15:00,12.12,12.13,12.1,12.1,420090.0,11.6101,11.6197,11.591,11.591,420090.0
2016-08-03 10:20:00,12.1,12.11,12.09,12.09,115650.0,11.591,11.6005,11.5814,11.5814,115650.0
2016-08-03 10:25:00,12.09,12.1,12.08,12.09,167412.0,11.5814,11.591,11.5718,11.5814,167412.0
2016-08-03 10:30:00,12.09,12.12,12.05,12.12,330120.0,11.5814,11.6101,11.5431,11.6101,330120.0
2016-08-03 10:35:00,12.12,12.13,12.1,12.1,161430.0,11.6101,11.6197,11.591,11.591,161430.0
2016-08-03 10:40:00,12.11,12.13,12.11,12.12,118560.0,11.6005,11.6197,11.6005,11.6101,118560.0
2016-08-03 10:45:00,12.12,12.12,12.1,12.11,83772.0,11.6101,11.6101,11.591,11.6005,83772.0
2016-08-03 10:50:00,12.11,12.13,12.09,12.1,179520.0,11.6005,11.6197,11.5814,11.591,179520.0
2016-08-03 10:55:00,12.1,12.11,12.08,12.08,118962.0,11.591,11.6005,11.5718,11.5718,118962.0
2016-08-03 11:00:00,12.09,12.09,12.06,12.07,112524.0,11.5814,11.5814,11.5526,11.5622,112524.0
2016-08-03 11:05:00,12.08,12.1,12.08,12.09,125748.0,11.5718,11.591,11.5718,11.5814,125748.0
2016-08-03 11:10:00,12.08,12.1,12.08,12.1,198792.0,11.5718,11.591,11.5718,11.591,198792.0
2016-08-03 11:15:00,12.1,12.11,12.09,12.09,117966.0,11.591,11.6005,11.5814,11.5814,117966.0
2016-08-03 11:20:00,12.09,12.12,12.09,12.11,180936.0,11.5814,11.6101,11.5814,11.6005,180936.0
2016-08-03 11:25:00,12.11,12.11,12.1,12.11,110442.0,11.6005,11.6005,11.591,11.6005,110442.0
2016-08-03 11:30:00,12.1,12.12,12.1,12.11,62400.0,11.591,11.6101,11.591,11.6005,62400.0
2016-08-03 11:35:00,12.1,12.11,12.09,12.11,95904.0,11.591,11.6005,11.5814,11.6005,95904.0
2016-08-03 11:40:00,12.1,12.1,12.08,12.09,147864.0,11.591,11.591,11.5718,11.5814,147864.0
2016-08-03 11:45:00,12.09,12.1,12.08,12.09,112854.0,11.5814,11.591,11.5718,11.5814,112854.0
2016-08-03 11:50:00,12.1,12.12,12.09,12.11,136206.0,11.591,11.6101,11.5814,11.6005,136206.0
2016-08-03 11:55:00,12.11,12.12,12.11,12.12,38220.0,11.6005,11.6101,11.6005,11.6101,38220.0
2016-08-03 12:00:00,12.11,12.12,12.1,12.11,41400.0,11.6005,11.6101,11.591,11.6005,41400.0
2016-08-03 12:05:00,12.12,12.12,12.11,12.12,50400.0,11.6101,11.6101,11.6005,11.6101,50400.0
2016-08-03 12:10:00,12.12,12.12,12.11,12.11,57672.0,11.6101,11.6101,11.6005,11.6005,57672.0
2016-08-03 12:15:00,12.12,12.13,12.12,12.12,53340.0,11.6101,11.6197,11.6101,11.6101,53340.0
2016-08-03 12:20:00,12.13,12.13,12.1,12.11,153900.0,11.6197,11.6197,11.591,11.6005,153900.0
2016-08-03 12:25:00,12.11,12.12,12.11,12.11,68640.0,11.6005,11.6101,11.6005,11.6005,68640.0
2016-08-03 12:30:00,12.11,12.12,12.1,12.11,90180.0,11.6005,11.6101,11.591,11.6005,90180.0
2016-08-03 12:35:00,12.11,12.13,12.1,12.13,79002.0,11.6005,11.6197,11.591,11.6197,79002.0
2016-08-03 12:40:00,12.13,12.15,12.13,12.14,176148.0,11.6197,11.6389,11.6197,11.6293,176148.0
2016-08-03 12:45:00,12.14,12.15,12.13,12.13,23520.0,11.6293,11.6389,11.6197,11.6197,23520.0
2016-08-03 12:50:00,12.13,12.13,12.13,12.13,44850.0,11.6197,11.6197,11.6197,11.6197,44850.0
2016-08-03 12:55:00,12.13,12.13,12.13,12.13,29400.0,11.6197,11.6197,11.6197,11.6197,29400.0
2016-08-03 13:00:00,12.13,12.13,12.12,12.13,79656.0,11.6197,11.6197,11.6101,11.6197,79656.0
2016-08-03 13:05:00,12.13,12.14,12.13,12.13,49392.0,11.6197,11.6293,11.6197,11.6197,49392.0
2016-08-03 13:10:00,12.13,12.14,12.13,12.14,30600.0,11.6197,11.6293,11.6197,11.6293,30600.0
2016-08-03 13:15:00,12.14,12.14,12.13,12.13,10800.0,11.6293,11.6293,11.6197,11.6197,10800.0
2016-08-03 13:20:00,12.13,12.13,12.13,12.13,34200.0,11.6197,11.6197,11.6197,11.6197,34200.0
2016-08-03 13:25:00,12.13,12.13,12.13,12.13,30000.0,11.6197,11.6197,11.6197,11.6197,30000.0
2016-08-03 13:30:00,12.14,12.14,12.13,12.13,69690.0,11.6293,11.6293,11.6197,11.6197,69690.0
2016-08-03 13:35:00,12.14,12.14,12.13,12.13,43020.0,11.6293,11.6293,11.6197,11.6197,43020.0
2016-08-03 13:40:00,12.13,12.13,12.12,12.13,76800.0,11.6197,11.6197,11.6101,11.6197,76800.0
2016-08-03 13:45:00,12.13,12.13,12.11,12.12,70398.0,11.6197,11.6197,11.6005,11.6101,70398.0
2016-08-03 13:50:00,12.12,12.12,12.1,12.1,116472.0,11.6101,11.6101,11.591,11.591,116472.0
2016-08-03 13:55:00,12.1,12.12,12.1,12.12,37080.0,11.591,11.6101,11.591,11.6101,37080.0
2016-08-03 14:00:00,12.11,12.12,12.11,12.11,83634.0,11.6005,11.6101,11.6005,11.6005,83634.0
2016-08-03 14:05:00,12.11,12.12,12.11,12.12,59868.0,11.6005,11.6101,11.6005,11.6101,59868.0
2016-08-03 14:10:00,12.12,12.13,12.11,12.12,36000.0,11.6101,11.6197,11.6005,11.6101,36000.0
2016-08-03 14:15:00,12.11,12.12,12.09,12.09,193836.0,11.6005,11.6101,11.5814,11.5814,193836.0
2016-08-03 14:20:00,12.09,12.11,12.09,12.1,74076.0,11.5814,11.6005,11.5814,11.591,74076.0
2016-08-03 14:25:00,12.1,12.1,12.08,12.08,93558.0,11.591,11.591,11.5718,11.5718,93558.0
2016-08-03 14:30:00,12.08,12.1,12.07,12.09,176664.0,11.5718,11.591,11.5622,11.5814,176664.0
2016-08-03 14:35:00,12.1,12.1,12.09,12.09,44214.0,11.591,11.591,11.5814,11.5814,44214.0
2016-08-03 14:40:00,12.09,12.1,12.09,12.09,41550.0,11.5814,11.591,11.5814,11.5814,41550.0
2016-08-03 14:45:00,12.1,12.1,12.08,12.09,153390.0,11.591,11.591,11.5718,11.5814,153390.0
2016-08-03 14:50:00,12.09,12.1,12.09,12.1,113640.0,11.5814,11.591,11.5814,11.591,113640.0
2016-08-03 14:55:00,12.1,12.11,12.1,12.1,135900.0,11.591,11.6005,11.591,11.591,135900.0
2016-08-03 15:00:00,12.09,12.1,12.09,12.1,40800.0,11.5814,11.591,11.5814,11.591,40800.0
2016-08-03 15:05:00,12.1,12.11,12.09,12.1,97908.0,11.591,11.6005,11.5814,11.591,97908.0
2016-08-03 15:10:00,12.11,12.11,12.1,12.11,91782.0,11.6005,11.6005,11.591,11.6005,91782.0
2016-08-03 15:15:00,12.11,12.12,12.11,12.11,80142.0,11.6005,11.6101,11.6005,11.6005,80142.0
2016-08-03 15:20:00,12.11,12.13,12.1,12.12,170256.0,11.6005,11.6197,11.591,11.6101,170256.0
2016-08-03 15:25:00,12.13,12.14,12.13,12.14,235158.0,11.6197,11.6293,11.6197,11.6293,235158.0
2016-08-03 15:30:00,12.14,12.14,12.12,12.13,152118.0,11.6293,11.6293,11.6101,11.6197,152118.0
2016-08-03 15:35:00,12.13,12.13,12.12,12.13,73326.0,11.6197,11.6197,11.6101,11.6197,73326.0
2016-08-03 15:40:00,12.13,12.13,12.12,12.12,100038.0,11.6197,11.6197,11.6101,11.6101,100038.0
2016-08-03 15:45:00,12.12,12.16,12.12,12.15,345168.0,11.6101,11.6484,11.6101,11.6389,345168.0
2016-08-03 15:50:00,12.15,12.16,12.15,12.15,175074.0,11.6389,11.6484,11.6389,11.6389,175074.0
2016-08-03 15:55:00,12.15,12.18,12.15,12.17,995964.0,11.6389,11.6676,11.6389,11.658,995964.0
2016-08-04 09:30:00,12.19,12.23,12.18,12.2,293232.0,11.6772,11.7155,11.6676,11.6868,293232.0
2016-08-04 09:35:00,12.2,12.24,12.2,12.24,476556.0,11.6868,11.7251,11.6868,11.7251,476556.0
2016-08-04 09:40:00,12.24,12.24,12.22,12.24,316038.0,11.7251,11.7251,11.7059,11.7251,316038.0
2016-08-04 09:45:00,12.24,12.24,12.21,12.22,139362.0,11.7251,11.7251,11.6963,11.7059,139362.0
2016-08-04 09:50:00,12.23,12.24,12.21,12.21,47784.0,11.7155,11.7251,11.6963,11.6963,47784.0
2016-08-04 09:55:00,12.21,12.21,12.15,12.16,217146.0,11.6963,11.6963,11.6389,11.6484,217146.0
2016-08-04 10:00:00,12.16,12.17,12.14,12.16,231492.0,11.6484,11.658,11.6293,11.6484,231492.0
2016-08-04 10:05:00,12.17,12.17,12.11,12.11,235188.0,11.658,11.658,11.6005,11.6005,235188.0
2016-08-04 10:10:00,12.12,12.14,12.11,12.14,118164.0,11.6101,11.6293,11.6005,11.6293,118164.0
2016-08-04 10:15:00,12.14,12.16,12.13,12.15,127800.0,11.6293,11.6484,11.6197,11.6389,127800.0
2016-08-04 10:20:00,12.15,12.16,12.14,12.15,113868.0,11.6389,11.6484,11.6293,11.6389,113868.0
2016-08-04 10:25:00,12.16,12.16,12.15,12.16,101436.0,11.6484,11.6484,11.6389,11.6484,101436.0
2016-08-04 10:30:00,12.17,12.19,12.16,12.17,167220.0,11.658,11.6772,11.6484,11.658,167220.0
2016-08-04 10:35:00,12.17,12.2,12.17,12.19,151344.0,11.658,11.6868,11.658,11.6772,151344.0
2016-08-04 10:40:00,12.19,12.2,12.18,12.2,104274.0,11.6772,11.6868,11.6676,11.6868,104274.0
2016-08-04 10:45:00,12.2,12.2,12.18,12.19,206592.0,11.6868,11.6868,11.6676,11.6772,206592.0
2016-08-04 10:50:00,12.19,12.21,12.19,12.19,78948.0,11.6772,11.6963,11.6772,11.6772,78948.0
2016-08-04 10:55:00,12.2,12.24,12.2,12.23,92130.0,11.6868,11.7251,11.6868,11.7155,92130.0
2016-08-04 11:00:00,12.22,12.23,12.21,12.23,44790.0,11.7059,11.7155,11.6963,11.7155,44790.0
2016-08-04 11:05:00,12.23,12.23,12.22,12.22,28884.0,11.7155,11.7155,11.7059,11.7059,28884.0
2016-08-04 11:10:00,12.23,12.23,12.2,12.2,87750.0,11.7155,11.7155,11.6868,11.6868,87750.0
2016-08-04 11:15:00,12.2,12.21,12.19,12.21,52140.0,11.6868,11.6963,11.6772,11.6963,52140.0
2016-08-04 11:20:00,12.21,12.22,12.2,12.2,73530.0,11.6963,11.7059,11.6868,11.6868,73530.0
2016-08-04 11:25:00,12.2,12.21,12.19,12.21,85104.0,11.6868,11.6963,11.6772,11.6963,85104.0
2016-08-04 11:30:00,12.2,12.22,12.2,12.22,77334.0,11.6868,11.7059,11.6868,11.7059,77334.0
2016-08-04 11:35:00,12.22,12.23,12.22,12.22,69594.0,11.7059,11.7155,11.7059,11.7059,69594.0
2016-08-04 11:40:00,12.23,12.24,12.22,12.23,83136.0,11.7155,11.7251,11.7059,11.7155,83136.0
2016-08-04 11:45:00,12.23,12.23,12.22,12.22,31170.0,11.7155,11.7155,11.7059,11.7059,31170.0
2016-08-04 11:50:00,12.22,12.22,12.21,12.22,51426.0,11.7059,11.7059,11.6963,11.7059,51426.0
2016-08-04 11:55:00,12.22,12.25,12.22,12.25,95844.0,11.7059,11.7347,11.7059,11.7347,95844.0
2016-08-04 12:00:00,12.24,12.26,12.24,12.26,120336.0,11.7251,11.7442,11.7251,11.7442,120336.0
2016-08-04 12:05:00,12.26,12.27,12.25,12.26,65454.0,11.7442,11.7538,11.7347,11.7442,65454.0
2016-08-04 12:10:00,12.26,12.26,12.25,12.25,48120.0,11.7442,11.7442,11.7347,11.7347,48120.0
2016-08-04 12:15:00,12.25,12.25,12.24,12.24,59040.0,11.7347,11.7347,11.7251,11.7251,59040.0
2016-08-04 12:20:00,12.24,12.25,12.24,12.25,24840.0,11.7251,11.7347,11.7251,11.7347,24840.0
2016-08-04 12:25:00,12.25,12.25,12.24,12.24,39330.0,11.7347,11.7347,11.7251,11.7251,39330.0
2016-08-04 12:30:00,12.24,12.24,12.22,12.24,76440.0,11.7251,11.7251,11.7059,11.7251,76440.0
2016-08-04 12:35:00,12.23,12.23,12.22,12.23,58380.0,11.7155,11.7155,11.7059,11.7155,58380.0
2016-08-04 12:40:00,12.22,12.23,12.22,12.23,27174.0,11.7059,11.7155,11.7059,11.7155,27174.0
2016-08-04 12:45:00,12.23,12.24,12.23,12.23,41400.0,11.7155,11.7251,11.7155,11.7155,41400.0
2016-08-04 12:50:00,12.24,12.24,12.23,12.24,60666.0,11.7251,11.7251,11.7155,11.7251,60666.0
2016-08-04 12:55:00,12.23,12.23,12.21,12.21,72300.0,11.7155,11.7155,11.6963,11.6963,72300.0
2016-08-04 13:00:00,12.21,12.22,12.2,12.2,107568.0,11.6963,11.7059,11.6868,11.6868,107568.0
2016-08-04 13:05:00,12.2,12.21,12.2,12.2,69048.0,11.6868,11.6963,11.6868,11.6868,69048.0
2016-08-04 13:10:00,12.2,12.21,12.19,12.19,112710.0,11.6868,11.6963,11.6772,11.6772,112710.0
2016-08-04 13:15:00,12.18,12.2,12.18,12.19,121164.0,11.6676,11.6868,11.6676,11.6772,121164.0
2016-08-04 13:20:00,12.19,12.21,12.18,12.18,108762.0,11.6772,11.6963,11.6676,11.6676,108762.0
2016-08-04 13:25:00,12.19,12.2,12.18,12.2,136854.0,11.6772,11.6868,11.6676,11.6868,136854.0
2016-08-04 13:30:00,12.2,12.2,12.19,12.19,34800.0,11.6868,11.6868,11.6772,11.6772,34800.0
2016-08-04 13:35:00,12.19,12.19,12.19,12.19,61800.0,11.6772,11.6772,11.6772,11.6772,61800.0
2016-08-04 13:40:00,12.19,12.2,12.19,12.2,31200.0,11.6772,11.6868,11.6772,11.6868,31200.0
2016-08-04 13:45:00,12.2,12.2,12.2,12.2,22800.0,11.6868,11.6868,11.6868,11.6868,22800.0
2016-08-04 13:50:00,12.2,12.2,12.19,12.19,76800.0,11.6868,11.6868,11.6772,11.6772,76800.0
2016-08-04 13:55:00,12.19,12.2,12.19,12.2,45000.0,11.6772,11.6868,11.6772,11.6868,45000.0
2016-08-04 14:00:00,12.2,12.21,12.2,12.21,108636.0,11.6868,11.6963,11.6868,11.6963,108636.0
2016-08-04 14:05:00,12.21,12.22,12.21,12.21,42606.0,11.6963,11.7059,11.6963,11.6963,42606.0
2016-08-04 14:10:00,12.21,12.21,12.19,12.19,196350.0,11.6963,11.6963,11.6772,11.6772,196350.0
2016-08-04 14:15:00,12.19,12.19,12.16,12.16,138078.0,11.6772,11.6772,11.6484,11.6484,138078.0
2016-08-04 14:20:00,12.16,12.17,12.16,12.17,26100.0,11.6484,11.658,11.6484,11.658,26100.0
2016-08-04 14:25:00,12.17,12.18,12.17,12.18,27000.0,11.658,11.6676,11.658,11.6676,27000.0
2016-08-04 14:30:00,12.17,12.18,12.17,12.17,22800.0,11.658,11.6676,11.658,11.658,22800.0
2016-08-04 14:35:00,12.18,12.18,12.17,12.17,35214.0,11.6676,11.6676,11.658,11.658,35214.0
2016-08-04 14:40:00,12.17,12.18,12.17,12.18,29100.0,11.658,11.6676,11.658,11.6676,29100.0
2016-08-04 14:45:00,12.18,12.19,12.18,12.19,31434.0,11.6676,11.6772,11.6676,11.6772,31434.0
2016-08-04 14:50:00,12.18,12.19,12.18,12.18,40800.0,11.6676,11.6772,11.6676,11.6676,40800.0
2016-08-04 14:55:00,12.19,12.19,12.19,12.19,14400.0,11.6772,11.6772,11.6772,11.6772,14400.0
2016-08-04 15:00:00,12.19,12.19,12.17,12.18,87876.0,11.6772,11.6772,11.658,11.6676,87876.0
2016-08-04 15:05:00,12.18,12.19,12.18,12.19,73440.0,11.6676,11.6772,11.6676,11.6772,73440.0
2016-08-04 15:10:00,12.19,12.19,12.17,12.18,68736.0,11.6772,11.6772,11.658,11.6676,68736.0
2016-08-04 15:15:00,12.18,12.19,12.18,12.19,22674.0,11.6676,11.6772,11.6676,11.6772,22674.0
2016-08-04 15:20:00,12.19,12.19,12.17,12.17,23538.0,11.6772,11.6772,11.658,11.658,23538.0
2016-08-04 15:25:00,12.17,12.19,12.17,12.19,5400.0,11.658,11.6772,11.658,11.6772,5400.0
2016-08-04 15:30:00,12.19,12.2,12.19,12.19,83580.0,11.6772,11.6868,11.6772,11.6772,83580.0
2016-08-04 15:35:00,12.19,12.21,12.19,12.21,99222.0,11.6772,11.6963,11.6772,11.6963,99222.0
2016-08-04 15:40:00,12.21,12.22,12.21,12.21,100314.0,11.6963,11.7059,11.6963,11.6963,100314.0
2016-08-04 15:45:00,12.2,12.22,12.2,12.21,84222.0,11.6868,11.7059,11.6868,11.6963,84222.0
2016-08-04 15:50:00,12.21,12.21,12.2,12.21,107502.0,11.6963,11.6963,11.6868,11.6963,107502.0
2016-08-04 15:55:00,12.21,12.21,12.19,12.21,259158.0,11.6963,11.6963,11.6772,11.6963,259158.0
2016-08-05 09:30:00,12.34,12.36,12.32,12.36,543726.0,11.8209,11.84,11.8017,11.84,543726.0
2016-08-05 09:35:00,12.37,12.39,12.36,12.39,371454.0,11.8496,11.8688,11.84,11.8688,371454.0
2016-08-05 09:40:00,12.39,12.42,12.39,12.41,747030.0,11.8688,11.8975,11.8688,11.8879,747030.0
2016-08-05 09:45:00,12.42,12.42,12.4,12.41,202098.0,11.8975,11.8975,11.8783,11.8879,202098.0
2016-08-05 09:50:00,12.42,12.44,12.42,12.43,363906.0,11.8975,11.9167,11.8975,11.9071,363906.0
2016-08-05 09:55:00,12.44,12.46,12.43,12.45,299316.0,11.9167,11.9358,11.9071,11.9262,299316.0
2016-08-05 10:00:00,12.46,12.46,12.45,12.46,208752.0,11.9358,11.9358,11.9262,11.9358,208752.0
2016-08-05 10:05:00,12.45,12.47,12.45,12.45,210054.0,11.9262,11.9454,11.9262,11.9262,210054.0
2016-08-05 10:10:00,12.45,12.47,12.44,12.45,148788.0,11.9262,11.9454,11.9167,11.9262,148788.0
2016-08-05 10:15:00,12.45,12.47,12.45,12.45,101376.0,11.9262,11.9454,11.9262,11.9262,101376.0
2016-08-05 10:20:00,12.46,12.46,12.44,12.44,134094.0,11.9358,11.9358,11.9167,11.9167,134094.0
2016-08-05 10:25:00,12.44,12.45,12.44,12.44,72702.0,11.9167,11.9262,11.9167,11.9167,72702.0
2016-08-05 10:30:00,12.44,12.45,12.43,12.43,198168.0,11.9167,11.9262,11.9071,11.9071,198168.0
2016-08-05 10:35:00,12.43,12.44,12.42,12.42,78906.0,11.9071,11.9167,11.8975,11.8975,78906.0
2016-08-05 10:40:00,12.43,12.45,12.43,12.44,106248.0,11.9071,11.9262,11.9071,11.9167,106248.0
2016-08-05 10:45:00,12.45,12.45,12.43,12.44,82650.0,11.9262,11.9262,11.9071,11.9167,82650.0
2016-08-05 10:50:00,12.44,12.46,12.43,12.45,63762.0,11.9167,11.9358,11.9071,11.9262,63762.0
2016-08-05 10:55:00,12.46,12.47,12.45,12.46,104106.0,11.9358,11.9454,11.9262,11.9358,104106.0
2016-08-05 11:00:00,12.47,12.49,12.46,12.48,255570.0,11.9454,11.9646,11.9358,11.955,255570.0
2016-08-05 11:05:00,12.49,12.5,12.48,12.49,147228.0,11.9646,11.9741,11.955,11.9646,147228.0
2016-08-05 11:10:00,12.49,12.49,12.47,12.49,40650.0,11.9646,11.9646,11.9454,11.9646,40650.0
2016-08-05 11:15:00,12.49,12.49,12.47,12.48,12960.0,11.9646,11.9646,11.9454,11.955,12960.0
2016-08-05 11:20:00,12.47,12.48,12.47,12.48,61200.0,11.9454,11.955,11.9454,11.955,61200.0
2016-08-05 11:25:00,12.48,12.49,12.47,12.48,23268.0,11.955,11.9646,11.9454,11.955,23268.0
2016-08-05 11:30:00,12.49,12.49,12.48,12.49,64728.0,11.9646,11.9646,11.955,11.9646,64728.0
2016-08-05 11:35:00,12.49,12.5,12.49,12.49,48900.0,11.9646,11.9741,11.9646,11.9646,48900.0
2016-08-05 11:40:00,12.49,12.5,12.49,12.49,85860.0,11.9646,11.9741,11.9646,11.9646,85860.0
2016-08-05 11:45:00,12.49,12.5,12.49,12.49,44802.0,11.9646,11.9741,11.9646,11.9646,44802.0
2016-08-05 11:50:00,12.49,12.5,12.49,12.49,19200.0,11.9646,11.9741,11.9646,11.9646,19200.0
2016-08-05 11:55:00,12.49,12.49,12.48,12.48,56358.0,11.9646,11.9646,11.955,11.955,56358.0
2016-08-05 12:00:00,12.48,12.49,12.48,12.49,82098.0,11.955,11.9646,11.955,11.9646,82098.0
2016-08-05 12:05:00,12.49,12.49,12.48,12.49,63462.0,11.9646,11.9646,11.955,11.9646,63462.0
2016-08-05 12:10:00,12.5,12.5,12.49,12.5,159756.0,11.9741,11.9741,11.9646,11.9741,159756.0
2016-08-05 12:15:00,12.5,12.51,12.5,12.5,69318.0,11.9741,11.9837,11.9741,11.9741,69318.0
2016-08-05 12:20:00,12.5,12.5,12.49,12.5,69930.0,11.9741,11.9741,11.9646,11.9741,69930.0
2016-08-05 12:25:00,12.51,12.51,12.5,12.51,48300.0,11.9837,11.9837,11.9741,11.9837,48300.0
2016-08-05 12:30:00,12.51,12.51,12.49,12.5,85482.0,11.9837,11.9837,11.9646,11.9741,85482.0
2016-08-05 12:35:00,12.51,12.51,12.5,12.51,85452.0,11.9837,11.9837,11.9741,11.9837,85452.0
2016-08-05 12:40:00,12.5,12.51,12.49,12.5,48636.0,11.9741,11.9837,11.9646,11.9741,48636.0
2016-08-05 12:45:00,12.5,12.5,12.49,12.49,20940.0,11.9741,11.9741,11.9646,11.9646,20940.0
2016-08-05 12:50:00,12.49,12.49,12.49,12.49,313812.0,11.9646,11.9646,11.9646,11.9646,313812.0
2016-08-05 12:55:00,12.49,12.49,12.49,12.49,20100.0,11.9646,11.9646,11.9646,11.9646,20100.0
2016-08-05 13:00:00,12.49,12.49,12.48,12.49,13800.0,11.9646,11.9646,11.955,11.9646,13800.0
2016-08-05 13:05:00,12.49,12.49,12.48,12.48,83892.0,11.9646,11.9646,11.955,11.955,83892.0
2016-08-05 13:10:00,12.48,12.49,12.48,12.49,83106.0,11.955,11.9646,11.955,11.9646,83106.0
2016-08-05 13:15:00,12.49,12.49,12.49,12.49,41262.0,11.9646,11.9646,11.9646,11.9646,41262.0
2016-08-05 13:20:00,12.49,12.49,12.48,12.49,44400.0,11.9646,11.9646,11.955,11.9646,44400.0
2016-08-05 13:25:00,12.49,12.49,12.48,12.48,110646.0,11.9646,11.9646,11.955,11.955,110646.0
2016-08-05 13:30:00,12.48,12.48,12.47,12.48,38442.0,11.955,11.955,11.9454,11.955,38442.0
2016-08-05 13:35:00,12.47,12.48,12.47,12.48,66846.0,11.9454,11.955,11.9454,11.955,66846.0
2016-08-05 13:40:00,12.49,12.5,12.49,12.49,30666.0,11.9646,11.9741,11.9646,11.9646,30666.0
2016-08-05 13:45:00,12.49,12.5,12.49,12.49,33894.0,11.9646,11.9741,11.9646,11.9646,33894.0
2016-08-05 13:50:00,12.5,12.5,12.5,12.5,16800.0,11.9741,11.9741,11.9741,11.9741,16800.0
2016-08-05 13:55:00,12.49,12.5,12.49,12.49,25290.0,11.9646,11.9741,11.9646,11.9646,25290.0
2016-08-05 14:00:00,12.5,12.5,12.49,12.49,61200.0,11.9741,11.9741,11.9646,11.9646,61200.0
2016-08-05 14:05:00,12.49,12.5,12.49,12.49,55374.0,11.9646,11.9741,11.9646,11.9646,55374.0
2016-08-05 14:10:00,12.49,12.49,12.49,12.49,14562.0,11.9646,11.9646,11.9646,11.9646,14562.0
2016-08-05 14:15:00,12.49,12.49,12.49,12.49,58248.0,11.9646,11.9646,11.9646,11.9646,58248.0
2016-08-05 14:20:00,12.48,12.49,12.48,12.48,15600.0,11.955,11.9646,11.955,11.955,15600.0
2016-08-05 14:25:00,12.48,12.48,12.47,12.48,56922.0,11.955,11.955,11.9454,11.955,56922.0
2016-08-05 14:30:00,12.48,12.49,12.48,12.49,93000.0,11.955,11.9646,11.955,11.9646,93000.0
2016-08-05 14:35:00,12.49,12.49,12.48,12.49,42150.0,11.9646,11.9646,11.955,11.9646,42150.0
2016-08-05 14:40:00,12.48,12.48,12.46,12.47,123102.0,11.955,11.955,11.9358,11.9454,123102.0
2016-08-05 14:45:00,12.47,12.47,12.46,12.46,74142.0,11.9454,11.9454,11.9358,11.9358,74142.0
2016-08-05 14:50:00,12.46,12.47,12.46,12.47,20454.0,11.9358,11.9454,11.9358,11.9454,20454.0
2016-08-05 14:55:00,12.47,12.48,12.47,12.48,59040.0,11.9454,11.955,11.9454,11.955,59040.0
2016-08-05 15:00:00,12.47,12.49,12.47,12.48,32196.0,11.9454,11.9646,11.9454,11.955,32196.0
2016-08-05 15:05:00,12.49,12.5,12.48,12.49,158124.0,11.9646,11.9741,11.955,11.9646,158124.0
2016-08-05 15:10:00,12.5,12.5,12.49,12.49,89952.0,11.9741,11.9741,11.9646,11.9646,89952.0
2016-08-05 15:15:00,12.5,12.51,12.5,12.5,86514.0,11.9741,11.9837,11.9741,11.9741,86514.0
2016-08-05 15:20:00,12.5,12.51,12.48,12.49,87552.0,11.9741,11.9837,11.955,11.9646,87552.0
2016-08-05 15:25:00,12.49,12.5,12.48,12.5,54516.0,11.9646,11.9741,11.955,11.9741,54516.0
2016-08-05 15:30:00,12.5,12.5,12.49,12.5,85062.0,11.9741,11.9741,11.9646,11.9741,85062.0
2016-08-05 15:35:00,12.5,12.5,12.49,12.49,81834.0,11.9741,11.9741,11.9646,11.9646,81834.0
2016-08-05 15:40:00,12.5,12.5,12.49,12.5,85098.0,11.9741,11.9741,11.9646,11.9741,85098.0
2016-08-05 15:45:00,12.5,12.5,12.47,12.48,262842.0,11.9741,11.9741,11.9454,11.955,262842.0
2016-08-05 15:50:00,12.48,12.5,12.48,12.49,205878.0,11.955,11.9741,11.955,11.9646,205878.0
2016-08-05 15:55:00,12.49,12.51,12.49,12.5,616470.0,11.9646,11.9837,11.9646,11.9741,616470.0
2016-08-08 09:30:00,12.55,12.55,12.53,12.55,611964.0,12.022,12.022,12.0029,12.022,611964.0
2016-08-08 09:35:00,12.55,12.56,12.54,12.54,198006.0,12.022,12.0316,12.0125,12.0125,198006.0
2016-08-08 09:40:00,12.55,12.57,12.54,12.55,118644.0,12.022,12.0412,12.0125,12.022,118644.0
2016-08-08 09:45:00,12.55,12.55,12.53,12.54,218238.0,12.022,12.022,12.0029,12.0125,218238.0
2016-08-08 09:50:00,12.53,12.54,12.49,12.5,262122.0,12.0029,12.0125,11.9646,11.9741,262122.0
2016-08-08 09:55:00,12.5,12.53,12.5,12.51,134496.0,11.9741,12.0029,11.9741,11.9837,134496.0
2016-08-08 10:00:00,12.51,12.51,12.5,12.5,119184.0,11.9837,11.9837,11.9741,11.9741,119184.0
2016-08-08 10:05:00,12.5,12.53,12.49,12.51,411468.0,11.9741,12.0029,11.9646,11.9837,411468.0
2016-08-08 10:10:00,12.51,12.52,12.5,12.51,53226.0,11.9837,11.9933,11.9741,11.9837,53226.0
2016-08-08 10:15:00,12.51,12.51,12.49,12.49,52860.0,11.9837,11.9837,11.9646,11.9646,52860.0
2016-08-08 10:20:00,12.48,12.48,12.46,12.46,208158.0,11.955,11.955,11.9358,11.9358,208158.0
2016-08-08 10:25:00,12.46,12.47,12.46,12.47,117204.0,11.9358,11.9454,11.9358,11.9454,117204.0
2016-08-08 10:30:00,12.47,12.49,12.47,12.49,36648.0,11.9454,11.9646,11.9454,11.9646,36648.0
2016-08-08 10:35:00,12.49,12.49,12.47,12.48,68400.0,11.9646,11.9646,11.9454,11.955,68400.0
2016-08-08 10:40:00,12.49,12.5,12.48,12.5,61200.0,11.9646,11.9741,11.955,11.9741,61200.0
2016-08-08 10:45:00,12.5,12.5,12.48,12.48,84612.0,11.9741,11.9741,11.955,11.955,84612.0
2016-08-08 10:50:00,12.48,12.49,12.47,12.49,40368.0,11.955,11.9646,11.9454,11.9646,40368.0
2016-08-08 10:55:00,12.49,12.49,12.48,12.49,87006.0,11.9646,11.9646,11.955,11.9646,87006.0
2016-08-08 11:00:00,12.49,12.5,12.48,12.5,188394.0,11.9646,11.9741,11.955,11.9741,188394.0
2016-08-08 11:05:00,12.5,12.52,12.49,12.51,103200.0,11.9741,11.9933,11.9646,11.9837,103200.0
2016-08-08 11:10:00,12.51,12.51,12.49,12.49,73650.0,11.9837,11.9837,11.9646,11.9646,73650.0
2016-08-08 11:15:00,12.49,12.49,12.48,12.48,18570.0,11.9646,11.9646,11.955,11.955,18570.0
2016-08-08 11:20:00,12.48,12.5,12.48,12.49,25800.0,11.955,11.9741,11.955,11.9646,25800.0
2016-08-08 11:25:00,12.49,12.5,12.48,12.5,97200.0,11.9646,11.9741,11.955,11.9741,97200.0
2016-08-08 11:30:00,12.5,12.51,12.49,12.5,41466.0,11.9741,11.9837,11.9646,11.9741,41466.0
2016-08-08 11:35:00,12.5,12.51,12.49,12.51,31800.0,11.9741,11.9837,11.9646,11.9837,31800.0
2016-08-08 11:40:00,12.52,12.52,12.51,12.51,30798.0,11.9933,11.9933,11.9837,11.9837,30798.0
2016-08-08 11:45:00,12.51,12.51,12.5,12.5,10410.0,11.9837,11.9837,11.9741,11.9741,10410.0
2016-08-08 11:50:00,12.5,12.51,12.5,12.5,39072.0,11.9741,11.9837,11.9741,11.9741,39072.0
2016-08-08 11:55:00,12.5,12.5,12.49,12.49,67884.0,11.9741,11.9741,11.9646,11.9646,67884.0
2016-08-08 12:00:00,12.49,12.49,12.49,12.49,62700.0,11.9646,11.9646,11.9646,11.9646,62700.0
2016-08-08 12:05:00,12.49,12.49,12.48,12.48,45600.0,11.9646,11.9646,11.955,11.955,45600.0
2016-08-08 12:10:00,12.48,12.48,12.47,12.47,34098.0,11.955,11.955,11.9454,11.9454,34098.0
2016-08-08 12:15:00,12.47,12.48,12.47,12.48,106140.0,11.9454,11.955,11.9454,11.955,106140.0
2016-08-08 12:20:00,12.48,12.49,12.48,12.48,23706.0,11.955,11.9646,11.955,11.955,23706.0
2016-08-08 12:25:00,12.48,12.49,12.48,12.48,25890.0,11.955,11.9646,11.955,11.955,25890.0
2016-08-08 12:30:00,12.48,12.49,12.48,12.49,13800.0,11.955,11.9646,11.955,11.9646,13800.0
2016-08-08 12:35:00,12.49,12.49,12.48,12.48,24594.0,11.9646,11.9646,11.955,11.955,24594.0
2016-08-08 12:40:00,12.49,12.49,12.46,12.47,29538.0,11.9646,11.9646,11.9358,11.9454,29538.0
2016-08-08 12:45:00,12.46,12.48,12.46,12.48,55752.0,11.9358,11.955,11.9358,11.955,55752.0
2016-08-08 12:50:00,12.48,12.48,12.47,12.47,21600.0,11.955,11.955,11.9454,11.9454,21600.0
2016-08-08 12:55:00,12.47,12.48,12.47,12.48,21246.0,11.9454,11.955,11.9454,11.955,21246.0
2016-08-08 13:00:00,12.48,12.48,12.47,12.48,48912.0,11.955,11.955,11.9454,11.955,48912.0
2016-08-08 13:05:00,12.47,12.47,12.47,12.47,20400.0,11.9454,11.9454,11.9454,11.9454,20400.0
2016-08-08 13:10:00,12.48,12.48,12.47,12.47,15900.0,11.955,11.955,11.9454,11.9454,15900.0
2016-08-08 13:15:00,12.47,12.48,12.47,12.48,20880.0,11.9454,11.955,11.9454,11.955,20880.0
2016-08-08 13:20:00,12.48,12.48,12.47,12.48,57738.0,11.955,11.955,11.9454,11.955,57738.0
2016-08-08 13:25:00,12.48,12.49,12.48,12.48,11856.0,11.955,11.9646,11.955,11.955,11856.0
2016-08-08 13:30:00,12.49,12.49,12.48,12.48,106620.0,11.9646,11.9646,11.955,11.955,106620.0
2016-08-08 13:35:00,12.48,12.48,12.47,12.47,30480.0,11.955,11.955,11.9454,11.9454,30480.0
2016-08-08 13:40:00,12.47,12.47,12.47,12.47,24642.0,11.9454,11.9454,11.9454,11.9454,24642.0
2016-08-08 13:45:00,12.47,12.48,12.47,12.47,26400.0,11.9454,11.955,11.9454,11.9454,26400.0
2016-08-08 13:50:00,12.47,12.48,12.47,12.48,23400.0,11.9454,11.955,11.9454,11.955,23400.0
2016-08-08 13:55:00,12.48,12.49,12.48,12.48,31800.0,11.955,11.9646,11.955,11.955,31800.0
2016-08-08 14:00:00,12.49,12.49,12.47,12.47,17520.0,11.9646,11.9646,11.9454,11.9454,17520.0
2016-08-08 14:05:00,12.48,12.48,12.47,12.47,48042.0,11.955,11.955,11.9454,11.9454,48042.0
2016-08-08 14:10:00,12.47,12.47,12.47,12.47,29994.0,11.9454,11.9454,11.9454,11.9454,29994.0
2016-08-08 14:15:00,12.47,12.47,12.44,12.45,165912.0,11.9454,11.9454,11.9167,11.9262,165912.0
2016-08-08 14:20:00,12.45,12.45,12.43,12.44,43230.0,11.9262,11.9262,11.9071,11.9167,43230.0
2016-08-08 14:25:00,12.44,12.45,12.43,12.44,61044.0,11.9167,11.9262,11.9071,11.9167,61044.0
2016-08-08 14:30:00,12.44,12.45,12.43,12.45,15600.0,11.9167,11.9262,11.9071,11.9262,15600.0
2016-08-08 14:35:00,12.45,12.45,12.44,12.45,15300.0,11.9262,11.9262,11.9167,11.9262,15300.0
2016-08-08 14:40:00,12.44,12.44,12.44,12.44,12000.0,11.9167,11.9167,11.9167,11.9167,12000.0
2016-08-08 14:45:00,12.44,12.46,12.44,12.45,42000.0,11.9167,11.9358,11.9167,11.9262,42000.0
2016-08-08 14:50:00,12.46,12.46,12.45,12.45,16800.0,11.9358,11.9358,11.9262,11.9262,16800.0
2016-08-08 14:55:00,12.45,12.46,12.44,12.44,18720.0,11.9262,11.9358,11.9167,11.9167,18720.0
2016-08-08 15:00:00,12.44,12.45,12.44,12.44,25800.0,11.9167,11.9262,11.9167,11.9167,25800.0
2016-08-08 15:05:00,12.44,12.45,12.44,12.45,40068.0,11.9167,11.9262,11.9167,11.9262,40068.0
2016-08-08 15:10:00,12.45,12.45,12.45,12.45,65868.0,11.9262,11.9262,11.9262,11.9262,65868.0
2016-08-08 15:15:00,12.46,12.46,12.45,12.45,30240.0,11.9358,11.9358,11.9262,11.9262,30240.0
2016-08-08 15:20:00,12.45,12.45,12.45,12.45,23700.0,11.9262,11.9262,11.9262,11.9262,23700.0
2016-08-08 15:25:00,12.44,12.45,12.44,12.45,33750.0,11.9167,11.9262,11.9167,11.9262,33750.0
2016-08-08 15:30:00,12.45,12.46,12.45,12.46,83766.0,11.9262,11.9358,11.9262,11.9358,83766.0
2016-08-08 15:35:00,12.46,12.46,12.45,12.46,66888.0,11.9358,11.9358,11.9262,11.9358,66888.0
2016-08-08 15:40:00,12.45,12.46,12.45,12.46,44016.0,11.9262,11.9358,11.9262,11.9358,44016.0
2016-08-08 15:45:00,12.46,12.47,12.46,12.47,101736.0,11.9358,11.9454,11.9358,11.9454,101736.0
2016-08-08 15:50:00,12.47,12.47,12.47,12.47,291702.0,11.9454,11.9454,11.9454,11.9454,291702.0
2016-08-08 15:55:00,12.47,12.48,12.46,12.48,486030.0,11.9454,11.955,11.9358,11.955,486030.0
2016-08-09 09:30:00,12.5,12.52,12.48,12.52,334914.0,11.9741,11.9933,11.955,11.9933,334914.0
2016-08-09 09:35:00,12.52,12.53,12.51,12.52,140502.0,11.9933,12.0029,11.9837,11.9933,140502.0
2016-08-09 09:40:00,12.52,12.53,12.52,12.52,124044.0,11.9933,12.0029,11.9933,11.9933,124044.0
2016-08-09 09:45:00,12.52,12.54,12.52,12.54,118446.0,11.9933,12.0125,11.9933,12.0125,118446.0
2016-08-09 09:50:00,12.54,12.55,12.53,12.54,86544.0,12.0125,12.022,12.0029,12.0125,86544.0
2016-08-09 09:55:00,12.55,12.55,12.54,12.54,293130.0,12.022,12.022,12.0125,12.0125,293130.0
2016-08-09 10:00:00,12.54,12.55,12.51,12.55,292338.0,12.0125,12.022,11.9837,12.022,292338.0
2016-08-09 10:05:00,12.54,12.54,12.52,12.53,51480.0,12.0125,12.0125,11.9933,12.0029,51480.0
2016-08-09 10:10:00,12.54,12.56,12.54,12.55,74652.0,12.0125,12.0316,12.0125,12.022,74652.0
2016-08-09 10:15:00,12.56,12.58,12.56,12.57,169932.0,12.0316,12.0508,12.0316,12.0412,169932.0
2016-08-09 10:20:00,12.57,12.59,12.56,12.57,146484.0,12.0412,12.0604,12.0316,12.0412,146484.0
2016-08-09 10:25:00,12.58,12.58,12.58,12.58,54126.0,12.0508,12.0508,12.0508,12.0508,54126.0
2016-08-09 10:30:00,12.57,12.57,12.56,12.57,37668.0,12.0412,12.0412,12.0316,12.0412,37668.0
2016-08-09 10:35:00,12.57,12.58,12.57,12.58,133830.0,12.0412,12.0508,12.0412,12.0508,133830.0
2016-08-09 10:40:00,12.57,12.58,12.56,12.58,82008.0,12.0412,12.0508,12.0316,12.0508,82008.0
2016-08-09 10:45:00,12.57,12.59,12.57,12.58,101328.0,12.0412,12.0604,12.0412,12.0508,101328.0
2016-08-09 10:50:00,12.58,12.58,12.56,12.56,47928.0,12.0508,12.0508,12.0316,12.0316,47928.0
2016-08-09 10:55:00,12.57,12.58,12.57,12.58,35520.0,12.0412,12.0508,12.0412,12.0508,35520.0
2016-08-09 11:00:00,12.57,12.59,12.57,12.59,102300.0,12.0412,12.0604,12.0412,12.0604,102300.0
2016-08-09 11:05:00,12.58,12.6,12.58,12.59,116022.0,12.0508,12.0699,12.0508,12.0604,116022.0
2016-08-09 11:10:00,12.59,12.6,12.59,12.6,49392.0,12.0604,12.0699,12.0604,12.0699,49392.0
2016-08-09 11:15:00,12.6,12.6,12.59,12.59,42210.0,12.0699,12.0699,12.0604,12.0604,42210.0
2016-08-09 11:20:00,12.59,12.6,12.59,12.59,16782.0,12.0604,12.0699,12.0604,12.0604,16782.0
2016-08-09 11:25:00,12.59,12.59,12.58,12.58,46968.0,12.0604,12.0604,12.0508,12.0508,46968.0
2016-08-09 11:30:00,12.58,12.59,12.57,12.58,62148.0,12.0508,12.0604,12.0412,12.0508,62148.0
2016-08-09 11:35:00,12.58,12.58,12.57,12.58,40086.0,12.0508,12.0508,12.0412,12.0508,40086.0
2016-08-09 11:40:00,12.58,12.58,12.57,12.57,131934.0,12.0508,12.0508,12.0412,12.0412,131934.0
2016-08-09 11:45:00,12.57,12.58,12.57,12.58,126120.0,12.0412,12.0508,12.0412,12.0508,126120.0
2016-08-09 11:50:00,12.58,12.58,12.57,12.58,78600.0,12.0508,12.0508,12.0412,12.0508,78600.0
2016-08-09 11:55:00,12.58,12.58,12.57,12.57,24330.0,12.0508,12.0508,12.0412,12.0412,24330.0
2016-08-09 12:00:00,12.57,12.59,12.57,12.58,31200.0,12.0412,12.0604,12.0412,12.0508,31200.0
2016-08-09 12:05:00,12.58,12.59,12.58,12.59,62460.0,12.0508,12.0604,12.0508,12.0604,62460.0
2016-08-09 12:10:00,12.59,12.59,12.58,12.58,29658.0,12.0604,12.0604,12.0508,12.0508,29658.0
2016-08-09 12:15:00,12.58,12.58,12.57,12.57,60312.0,12.0508,12.0508,12.0412,12.0412,60312.0
2016-08-09 12:20:00,12.57,12.57,12.53,12.53,203262.0,12.0412,12.0412,12.0029,12.0029,203262.0
2016-08-09 12:25:00,12.54,12.54,12.53,12.53,76200.0,12.0125,12.0125,12.0029,12.0029,76200.0
2016-08-09 12:30:00,12.53,12.54,12.5,12.51,583728.0,12.0029,12.0125,11.9741,11.9837,583728.0
2016-08-09 12:35:00,12.51,12.52,12.51,12.52,207774.0,11.9837,11.9933,11.9837,11.9933,207774.0
2016-08-09 12:40:00,12.52,12.52,12.51,12.52,112050.0,11.9933,11.9933,11.9837,11.9933,112050.0
2016-08-09 12:45:00,12.52,12.53,12.52,12.52,47400.0,11.9933,12.0029,11.9933,11.9933,47400.0
2016-08-09 12:50:00,12.52,12.53,12.51,12.52,122682.0,11.9933,12.0029,11.9837,11.9933,122682.0
2016-08-09 12:55:00,12.52,12.52,12.51,12.51,84432.0,11.9933,11.9933,11.9837,11.9837,84432.0
2016-08-09 13:00:00,12.52,12.52,12.52,12.52,19740.0,11.9933,11.9933,11.9933,11.9933,19740.0
2016-08-09 13:05:00,12.53,12.53,12.52,12.52,43560.0,12.0029,12.0029,11.9933,11.9933,43560.0
2016-08-09 13:10:00,12.53,12.53,12.52,12.52,27414.0,12.0029,12.0029,11.9933,11.9933,27414.0
2016-08-09 13:15:00,12.52,12.53,12.52,12.53,35940.0,11.9933,12.0029,11.9933,12.0029,35940.0
2016-08-09 13:20:00,12.53,12.53,12.53,12.53,181080.0,12.0029,12.0029,12.0029,12.0029,181080.0
2016-08-09 13:25:00,12.52,12.52,12.51,12.52,97080.0,11.9933,11.9933,11.9837,11.9933,97080.0
2016-08-09 13:30:00,12.52,12.52,12.51,12.52,83754.0,11.9933,11.9933,11.9837,11.9933,83754.0
2016-08-09 13:35:00,12.52,12.53,12.51,12.51,24828.0,11.9933,12.0029,11.9837,11.9837,24828.0
2016-08-09 13:40:00,12.51,12.51,12.49,12.49,183798.0,11.9837,11.9837,11.9646,11.9646,183798.0
2016-08-09 13:45:00,12.49,12.49,12.48,12.49,183510.0,11.9646,11.9646,11.955,11.9646,183510.0
2016-08-09 13:50:00,12.49,12.49,12.48,12.48,43620.0,11.9646,11.9646,11.955,11.955,43620.0
2016-08-09 13:55:00,12.48,12.5,12.48,12.49,42480.0,11.955,11.9741,11.955,11.9646,42480.0
2016-08-09 14:00:00,12.5,12.5,12.49,12.49,18900.0,11.9741,11.9741,11.9646,11.9646,18900.0
2016-08-09 14:05:00,12.49,12.49,12.48,12.49,97662.0,11.9646,11.9646,11.955,11.9646,97662.0
2016-08-09 14:10:00,12.49,12.49,12.48,12.48,60240.0,11.9646,11.9646,11.955,11.955,60240.0
2016-08-09 14:15:00,12.48,12.5,12.48,12.49,52248.0,11.955,11.9741,11.955,11.9646,52248.0
2016-08-09 14:20:00,12.49,12.49,12.48,12.48,65400.0,11.9646,11.9646,11.955,11.955,65400.0
2016-08-09 14:25:00,12.48,12.49,12.47,12.47,60078.0,11.955,11.9646,11.9454,11.9454,60078.0
2016-08-09 14:30:00,12.47,12.47,12.44,12.44,198156.0,11.9454,11.9454,11.9167,11.9167,198156.0
2016-08-09 14:35:00,12.44,12.46,12.44,12.45,217842.0,11.9167,11.9358,11.9167,11.9262,217842.0
2016-08-09 14:40:00,12.45,12.46,12.45,12.46,30300.0,11.9262,11.9358,11.9262,11.9358,30300.0
2016-08-09 14:45:00,12.46,12.46,12.45,12.46,89958.0,11.9358,11.9358,11.9262,11.9358,89958.0
2016-08-09 14:50:00,12.46,12.47,12.46,12.47,100800.0,11.9358,11.9454,11.9358,11.9454,100800.0
2016-08-09 14:55:00,12.47,12.48,12.47,12.48,110856.0,11.9454,11.955,11.9454,11.955,110856.0
2016-08-09 15:00:00,12.48,12.48,12.47,12.47,65850.0,11.955,11.955,11.9454,11.9454,65850.0
2016-08-09 15:05:00,12.47,12.48,12.47,12.48,44550.0,11.9454,11.955,11.9454,11.955,44550.0
2016-08-09 15:10:00,12.48,12.48,12.47,12.47,70494.0,11.955,11.955,11.9454,11.9454,70494.0
2016-08-09 15:15:00,12.47,12.47,12.46,12.47,39570.0,11.9454,11.9454,11.9358,11.9454,39570.0
2016-08-09 15:20:00,12.47,12.49,12.47,12.48,56400.0,11.9454,11.9646,11.9454,11.955,56400.0
2016-08-09 15:25:00,12.49,12.5,12.49,12.5,59184.0,11.9646,11.9741,11.9646,11.9741,59184.0
2016-08-09 15:30:00,12.49,12.49,12.49,12.49,88794.0,11.9646,11.9646,11.9646,11.9646,88794.0
2016-08-09 15:35:00,12.5,12.5,12.49,12.49,51120.0,11.9741,11.9741,11.9646,11.9646,51120.0
2016-08-09 15:40:00,12.5,12.5,12.49,12.5,158478.0,11.9741,11.9741,11.9646,11.9741,158478.0
2016-08-09 15:45:00,12.49,12.51,12.49,12.5,164904.0,11.9646,11.9837,11.9646,11.9741,164904.0
2016-08-09 15:50:00,12.5,12.51,12.49,12.51,159960.0,11.9741,11.9837,11.9646,11.9837,159960.0
2016-08-09 15:55:00,12.51,12.51,12.49,12.5,650964.0,11.9837,11.9837,11.9646,11.9741,650964.0
2016-08-10 09:30:00,12.53,12.54,12.52,12.52,514398.0,12.0029,12.0125,11.9933,11.9933,514398.0
2016-08-10 09:35:00,12.52,12.52,12.5,12.51,108870.0,11.9933,11.9933,11.9741,11.9837,108870.0
2016-08-10 09:40:00,12.52,12.52,12.49,12.5,92328.0,11.9933,11.9933,11.9646,11.9741,92328.0
2016-08-10 09:45:00,12.5,12.52,12.49,12.5,64500.0,11.9741,11.9933,11.9646,11.9741,64500.0
2016-08-10 09:50:00,12.5,12.5,12.49,12.5,113166.0,11.9741,11.9741,11.9646,11.9741,113166.0
2016-08-10 09:55:00,12.5,12.52,12.47,12.47,62298.0,11.9741,11.9933,11.9454,11.9454,62298.0
2016-08-10 10:00:00,12.47,12.48,12.46,12.47,192294.0,11.9454,11.955,11.9358,11.9454,192294.0
2016-08-10 10:05:00,12.48,12.49,12.47,12.49,57180.0,11.955,11.9646,11.9454,11.9646,57180.0
2016-08-10 10:10:00,12.49,12.49,12.47,12.47,91662.0,11.9646,11.9646,11.9454,11.9454,91662.0
2016-08-10 10:15:00,12.48,12.49,12.48,12.48,34320.0,11.955,11.9646,11.955,11.955,34320.0
2016-08-10 10:20:00,12.48,12.52,12.48,12.51,173100.0,11.955,11.9933,11.955,11.9837,173100.0
2016-08-10 10:25:00,12.5,12.5,12.48,12.49,39000.0,11.9741,11.9741,11.955,11.9646,39000.0
2016-08-10 10:30:00,12.48,12.51,12.48,12.49,47238.0,11.955,11.9837,11.955,11.9646,47238.0
2016-08-10 10:35:00,12.5,12.51,12.47,12.47,49020.0,11.9741,11.9837,11.9454,11.9454,49020.0
2016-08-10 10:40:00,12.48,12.49,12.47,12.49,233730.0,11.955,11.9646,11.9454,11.9646,233730.0
2016-08-10 10:45:00,12.49,12.5,12.48,12.48,48258.0,11.9646,11.9741,11.955,11.955,48258.0
2016-08-10 10:50:00,12.49,12.49,12.48,12.49,18000.0,11.9646,11.9646,11.955,11.9646,18000.0
2016-08-10 10:55:00,12.48,12.49,12.46,12.47,164820.0,11.955,11.9646,11.9358,11.9454,164820.0
2016-08-10 11:00:00,12.48,12.5,12.48,12.5,223920.0,11.955,11.9741,11.955,11.9741,223920.0
2016-08-10 11:05:00,12.5,12.5,12.47,12.47,52146.0,11.9741,11.9741,11.9454,11.9454,52146.0
2016-08-10 11:10:00,12.47,12.47,12.45,12.45,144336.0,11.9454,11.9454,11.9262,11.9262,144336.0
2016-08-10 11:15:00,12.45,12.45,12.39,12.4,558372.0,11.9262,11.9262,11.8688,11.8783,558372.0
2016-08-10 11:20:00,12.4,12.4,12.38,12.39,108306.0,11.8783,11.8783,11.8592,11.8688,108306.0
2016-08-10 11:25:00,12.4,12.41,12.39,12.4,82092.0,11.8783,11.8879,11.8688,11.8783,82092.0
2016-08-10 11:30:00,12.4,12.4,12.38,12.38,157902.0,11.8783,11.8783,11.8592,11.8592,157902.0
2016-08-10 11:35:00,12.38,12.4,12.38,12.39,139302.0,11.8592,11.8783,11.8592,11.8688,139302.0
2016-08-10 11:40:00,12.4,12.4,12.39,12.39,45600.0,11.8783,11.8783,11.8688,11.8688,45600.0
2016-08-10 11:45:00,12.39,12.39,12.37,12.38,48012.0,11.8688,11.8688,11.8496,11.8592,48012.0
2016-08-10 11:50:00,12.38,12.4,12.38,12.39,73434.0,11.8592,11.8783,11.8592,11.8688,73434.0
2016-08-10 11:55:00,12.39,12.4,12.38,12.39,44136.0,11.8688,11.8783,11.8592,11.8688,44136.0
2016-08-10 12:00:00,12.38,12.4,12.38,12.39,28800.0,11.8592,11.8783,11.8592,11.8688,28800.0
2016-08-10 12:05:00,12.4,12.42,12.4,12.42,153900.0,11.8783,11.8975,11.8783,11.8975,153900.0
2016-08-10 12:10:00,12.42,12.43,12.42,12.42,75330.0,11.8975,11.9071,11.8975,11.8975,75330.0
2016-08-10 12:15:00,12.42,12.42,12.42,12.42,30600.0,11.8975,11.8975,11.8975,11.8975,30600.0
2016-08-10 12:20:00,12.43,12.43,12.42,12.42,59934.0,11.9071,11.9071,11.8975,11.8975,59934.0
2016-08-10 12:25:00,12.42,12.43,12.42,12.42,16200.0,11.8975,11.9071,11.8975,11.8975,16200.0
2016-08-10 12:30:00,12.42,12.42,12.42,12.42,39600.0,11.8975,11.8975,11.8975,11.8975,39600.0
2016-08-10 12:35:00,12.42,12.42,12.42,12.42,7800.0,11.8975,11.8975,11.8975,11.8975,7800.0
2016-08-10 12:40:00,12.43,12.43,12.41,12.41,27000.0,11.9071,11.9071,11.8879,11.8879,27000.0
2016-08-10 12:45:00,12.41,12.43,12.41,12.43,67764.0,11.8879,11.9071,11.8879,11.9071,67764.0
2016-08-10 12:50:00,12.42,12.44,12.42,12.44,28956.0,11.8975,11.9167,11.8975,11.9167,28956.0
2016-08-10 12:55:00,12.44,12.44,12.43,12.44,41238.0,11.9167,11.9167,11.9071,11.9167,41238.0
2016-08-10 13:00:00,12.44,12.44,12.44,12.44,55050.0,11.9167,11.9167,11.9167,11.9167,55050.0
2016-08-10 13:05:00,12.43,12.44,12.43,12.44,29400.0,11.9071,11.9167,11.9071,11.9167,29400.0
2016-08-10 13:10:00,12.44,12.44,12.42,12.42,25020.0,11.9167,11.9167,11.8975,11.8975,25020.0
2016-08-10 13:15:00,12.42,12.42,12.4,12.4,270096.0,11.8975,11.8975,11.8783,11.8783,270096.0
2016-08-10 13:20:00,12.4,12.41,12.4,12.41,49800.0,11.8783,11.8879,11.8783,11.8879,49800.0
2016-08-10 13:25:00,12.41,12.42,12.4,12.41,97200.0,11.8879,11.8975,11.8783,11.8879,97200.0
2016-08-10 13:30:00,12.41,12.41,12.4,12.4,25998.0,11.8879,11.8879,11.8783,11.8783,25998.0
2016-08-10 13:35:00,12.4,12.42,12.4,12.41,21900.0,11.8783,11.8975,11.8783,11.8879,21900.0
2016-08-10 13:40:00,12.41,12.43,12.41,12.43,174360.0,11.8879,11.9071,11.8879,11.9071,174360.0
2016-08-10 13:45:00,12.42,12.43,12.42,12.42,27000.0,11.8975,11.9071,11.8975,11.8975,27000.0
2016-08-10 13:50:00,12.42,12.42,12.41,12.42,43800.0,11.8975,11.8975,11.8879,11.8975,43800.0
2016-08-10 13:55:00,12.42,12.42,12.4,12.4,29190.0,11.8975,11.8975,11.8783,11.8783,29190.0
2016-08-10 14:00:00,12.4,12.42,12.4,12.42,64800.0,11.8783,11.8975,11.8783,11.8975,64800.0
2016-08-10 14:05:00,12.41,12.43,12.39,12.39,47172.0,11.8879,11.9071,11.8688,11.8688,47172.0
2016-08-10 14:10:00,12.4,12.41,12.38,12.38,111468.0,11.8783,11.8879,11.8592,11.8592,111468.0
2016-08-10 14:15:00,12.38,12.39,12.36,12.36,140646.0,11.8592,11.8688,11.84,11.84,140646.0
2016-08-10 14:20:00,12.37,12.37,12.35,12.37,72540.0,11.8496,11.8496,11.8304,11.8496,72540.0
2016-08-10 14:25:00,12.37,12.37,12.34,12.35,165942.0,11.8496,11.8496,11.8209,11.8304,165942.0
2016-08-10 14:30:00,12.36,12.36,12.35,12.35,197520.0,11.84,11.84,11.8304,11.8304,197520.0
2016-08-10 14:35:00,12.35,12.36,12.34,12.35,135420.0,11.8304,11.84,11.8209,11.8304,135420.0
2016-08-10 14:40:00,12.35,12.36,12.35,12.35,71058.0,11.8304,11.84,11.8304,11.8304,71058.0
2016-08-10 14:45:00,12.35,12.37,12.35,12.37,51600.0,11.8304,11.8496,11.8304,11.8496,51600.0
2016-08-10 14:50:00,12.37,12.37,12.36,12.37,224640.0,11.8496,11.8496,11.84,11.8496,224640.0
2016-08-10 14:55:00,12.36,12.37,12.35,12.36,27000.0,11.84,11.8496,11.8304,11.84,27000.0
2016-08-10 15:00:00,12.36,12.36,12.35,12.36,36600.0,11.84,11.84,11.8304,11.84,36600.0
2016-08-10 15:05:00,12.36,12.38,12.36,12.37,54042.0,11.84,11.8592,11.84,11.8496,54042.0
2016-08-10 15:10:00,12.38,12.39,12.38,12.39,95820.0,11.8592,11.8688,11.8592,11.8688,95820.0
2016-08-10 15:15:00,12.39,12.4,12.39,12.4,61800.0,11.8688,11.8783,11.8688,11.8783,61800.0
2016-08-10 15:20:00,12.4,12.42,12.4,12.42,356154.0,11.8783,11.8975,11.8783,11.8975,356154.0
2016-08-10 15:25:00,12.42,12.42,12.4,12.4,93306.0,11.8975,11.8975,11.8783,11.8783,93306.0
2016-08-10 15:30:00,12.4,12.41,12.4,12.4,228888.0,11.8783,11.8879,11.8783,11.8783,228888.0
2016-08-10 15:35:00,12.41,12.41,12.38,12.38,87132.0,11.8879,11.8879,11.8592,11.8592,87132.0
2016-08-10 15:40:00,12.38,12.39,12.36,12.37,73662.0,11.8592,11.8688,11.84,11.8496,73662.0
2016-08-10 15:45:00,12.37,12.38,12.37,12.37,112578.0,11.8496,11.8592,11.8496,11.8496,112578.0
2016-08-10 15:50:00,12.37,12.38,12.36,12.38,109398.0,11.8496,11.8592,11.84,11.8592,109398.0
2016-08-10 15:55:00,12.38,12.41,12.38,12.41,348456.0,11.8592,11.8879,11.8592,11.8879,348456.0
2016-08-11 09:30:00,12.52,12.54,12.52,12.54,849342.0,11.9933,12.0125,11.9933,12.0125,849342.0
2016-08-11 09:35:00,12.54,12.56,12.52,12.53,298932.0,12.0125,12.0316,11.9933,12.0029,298932.0
2016-08-11 09:40:00,12.53,12.55,12.52,12.53,256122.0,12.0029,12.022,11.9933,12.0029,256122.0
2016-08-11 09:45:00,12.54,12.56,12.52,12.53,173616.0,12.0125,12.0316,11.9933,12.0029,173616.0
2016-08-11 09:50:00,12.53,12.54,12.52,12.54,94044.0,12.0029,12.0125,11.9933,12.0125,94044.0
2016-08-11 09:55:00,12.53,12.54,12.5,12.5,300630.0,12.0029,12.0125,11.9741,11.9741,300630.0
2016-08-11 10:00:00,12.5,12.51,12.49,12.5,117762.0,11.9741,11.9837,11.9646,11.9741,117762.0
2016-08-11 10:05:00,12.51,12.51,12.47,12.47,115848.0,11.9837,11.9837,11.9454,11.9454,115848.0
2016-08-11 10:10:00,12.48,12.49,12.46,12.48,78996.0,11.955,11.9646,11.9358,11.955,78996.0
2016-08-11 10:15:00,12.48,12.49,12.47,12.49,99162.0,11.955,11.9646,11.9454,11.9646,99162.0
2016-08-11 10:20:00,12.49,12.5,12.48,12.5,126990.0,11.9646,11.9741,11.955,11.9741,126990.0
2016-08-11 10:25:00,12.5,12.51,12.5,12.51,77256.0,11.9741,11.9837,11.9741,11.9837,77256.0
2016-08-11 10:30:00,12.51,12.53,12.51,12.52,112428.0,11.9837,12.0029,11.9837,11.9933,112428.0
2016-08-11 10:35:00,12.52,12.57,12.52,12.56,242730.0,11.9933,12.0412,11.9933,12.0316,242730.0
2016-08-11 10:40:00,12.56,12.57,12.56,12.57,82038.0,12.0316,12.0412,12.0316,12.0412,82038.0
2016-08-11 10:45:00,12.57,12.59,12.57,12.58,257598.0,12.0412,12.0604,12.0412,12.0508,257598.0
2016-08-11 10:50:00,12.58,12.59,12.56,12.57,75168.0,12.0508,12.0604,12.0316,12.0412,75168.0
2016-08-11 10:55:00,12.58,12.58,12.56,12.56,45498.0,12.0508,12.0508,12.0316,12.0316,45498.0
2016-08-11 11:00:00,12.56,12.57,12.56,12.56,69198.0,12.0316,12.0412,12.0316,12.0316,69198.0
2016-08-11 11:05:00,12.56,12.57,12.56,12.57,23286.0,12.0316,12.0412,12.0316,12.0412,23286.0
2016-08-11 11:10:00,12.58,12.58,12.56,12.56,63918.0,12.0508,12.0508,12.0316,12.0316,63918.0
2016-08-11 11:15:00,12.56,12.56,12.55,12.56,21630.0,12.0316,12.0316,12.022,12.0316,21630.0
2016-08-11 11:20:00,12.56,12.57,12.56,12.56,95280.0,12.0316,12.0412,12.0316,12.0316,95280.0
2016-08-11 11:25:00,12.57,12.58,12.56,12.58,30816.0,12.0412,12.0508,12.0316,12.0508,30816.0
2016-08-11 11:30:00,12.58,12.6,12.57,12.6,273534.0,12.0508,12.0699,12.0412,12.0699,273534.0
2016-08-11 11:35:00,12.61,12.61,12.6,12.6,89850.0,12.0795,12.0795,12.0699,12.0699,89850.0
2016-08-11 11:40:00,12.6,12.6,12.6,12.6,41286.0,12.0699,12.0699,12.0699,12.0699,41286.0
2016-08-11 11:45:00,12.6,12.6,12.59,12.6,35856.0,12.0699,12.0699,12.0604,12.0699,35856.0
2016-08-11 11:50:00,12.6,12.61,12.59,12.59,55284.0,12.0699,12.0795,12.0604,12.0604,55284.0
2016-08-11 11:55:00,12.59,12.6,12.59,12.6,68250.0,12.0604,12.0699,12.0604,12.0699,68250.0
2016-08-11 12:00:00,12.6,12.6,12.59,12.59,34380.0,12.0699,12.0699,12.0604,12.0604,34380.0
2016-08-11 12:05:00,12.59,12.6,12.59,12.6,24384.0,12.0604,12.0699,12.0604,12.0699,24384.0
2016-08-11 12:10:00,12.6,12.6,12.59,12.59,74910.0,12.0699,12.0699,12.0604,12.0604,74910.0
2016-08-11 12:15:00,12.59,12.6,12.58,12.59,44256.0,12.0604,12.0699,12.0508,12.0604,44256.0
2016-08-11 12:20:00,12.59,12.6,12.59,12.6,56004.0,12.0604,12.0699,12.0604,12.0699,56004.0
2016-08-11 12:25:00,12.6,12.6,12.59,12.59,175200.0,12.0699,12.0699,12.0604,12.0604,175200.0
2016-08-11 12:30:00,12.6,12.6,12.6,12.6,40680.0,12.0699,12.0699,12.0699,12.0699,40680.0
2016-08-11 12:35:00,12.6,12.6,12.59,12.59,51342.0,12.0699,12.0699,12.0604,12.0604,51342.0
2016-08-11 12:40:00,12.59,12.59,12.58,12.59,21432.0,12.0604,12.0604,12.0508,12.0604,21432.0
2016-08-11 12:45:00,12.59,12.59,12.58,12.59,26220.0,12.0604,12.0604,12.0508,12.0604,26220.0
2016-08-11 12:50:00,12.59,12.59,12.59,12.59,16680.0,12.0604,12.0604,12.0604,12.0604,16680.0
2016-08-11 12:55:00,12.6,12.6,12.59,12.59,26778.0,12.0699,12.0699,12.0604,12.0604,26778.0
2016-08-11 13:00:00,12.59,12.61,12.59,12.61,112860.0,12.0604,12.0795,12.0604,12.0795,112860.0
2016-08-11 13:05:00,12.61,12.61,12.61,12.61,102366.0,12.0795,12.0795,12.0795,12.0795,102366.0
2016-08-11 13:10:00,12.61,12.61,12.6,12.6,6468.0,12.0795,12.0795,12.0699,12.0699,6468.0
2016-08-11 13:15:00,12.6,12.6,12.59,12.59,24522.0,12.0699,12.0699,12.0604,12.0604,24522.0
2016-08-11 13:20:00,12.6,12.6,12.59,12.59,63018.0,12.0699,12.0699,12.0604,12.0604,63018.0
2016-08-11 13:25:00,12.59,12.59,12.59,12.59,11994.0,12.0604,12.0604,12.0604,12.0604,11994.0
2016-08-11 13:30:00,12.59,12.6,12.59,12.59,23100.0,12.0604,12.0699,12.0604,12.0604,23100.0
2016-08-11 13:35:00,12.59,12.59,12.59,12.59,16200.0,12.0604,12.0604,12.0604,12.0604,16200.0
2016-08-11 13:40:00,12.59,12.59,12.59,12.59,19170.0,12.0604,12.0604,12.0604,12.0604,19170.0
2016-08-11 13:45:00,12.59,12.6,12.59,12.6,40836.0,12.0604,12.0699,12.0604,12.0699,40836.0
2016-08-11 13:50:00,12.6,12.61,12.6,12.6,49182.0,12.0699,12.0795,12.0699,12.0699,49182.0
2016-08-11 13:55:00,12.61,12.61,12.59,12.6,27630.0,12.0795,12.0795,12.0604,12.0699,27630.0
2016-08-11 14:00:00,12.59,12.61,12.59,12.61,45786.0,12.0604,12.0795,12.0604,12.0795,45786.0
2016-08-11 14:05:00,12.61,12.62,12.61,12.61,59658.0,12.0795,12.0891,12.0795,12.0795,59658.0
2016-08-11 14:10:00,12.62,12.63,12.61,12.62,70386.0,12.0891,12.0987,12.0795,12.0891,70386.0
2016-08-11 14:15:00,12.62,12.62,12.61,12.61,120300.0,12.0891,12.0891,12.0795,12.0795,120300.0
2016-08-11 14:20:00,12.61,12.61,12.6,12.61,28200.0,12.0795,12.0795,12.0699,12.0795,28200.0
2016-08-11 14:25:00,12.61,12.62,12.61,12.62,72522.0,12.0795,12.0891,12.0795,12.0891,72522.0
2016-08-11 14:30:00,12.62,12.62,12.6,12.61,64800.0,12.0891,12.0891,12.0699,12.0795,64800.0
2016-08-11 14:35:00,12.61,12.62,12.6,12.6,35700.0,12.0795,12.0891,12.0699,12.0699,35700.0
2016-08-11 14:40:00,12.6,12.61,12.6,12.61,50274.0,12.0699,12.0795,12.0699,12.0795,50274.0
2016-08-11 14:45:00,12.61,12.61,12.6,12.6,15000.0,12.0795,12.0795,12.0699,12.0699,15000.0
2016-08-11 14:50:00,12.6,12.62,12.6,12.6,63480.0,12.0699,12.0891,12.0699,12.0699,63480.0
2016-08-11 14:55:00,12.6,12.6,12.57,12.59,201558.0,12.0699,12.0699,12.0412,12.0604,201558.0
2016-08-11 15:00:00,12.59,12.6,12.58,12.59,53634.0,12.0604,12.0699,12.0508,12.0604,53634.0
2016-08-11 15:05:00,12.59,12.6,12.58,12.6,45444.0,12.0604,12.0699,12.0508,12.0699,45444.0
2016-08-11 15:10:00,12.6,12.6,12.6,12.6,61020.0,12.0699,12.0699,12.0699,12.0699,61020.0
2016-08-11 15:15:00,12.6,12.6,12.58,12.59,80280.0,12.0699,12.0699,12.0508,12.0604,80280.0
2016-08-11 15:20:00,12.59,12.6,12.59,12.59,54984.0,12.0604,12.0699,12.0604,12.0604,54984.0
2016-08-11 15:25:00,12.59,12.59,12.58,12.59,103014.0,12.0604,12.0604,12.0508,12.0604,103014.0
2016-08-11 15:30:00,12.59,12.6,12.58,12.6,83310.0,12.0604,12.0699,12.0508,12.0699,83310.0
2016-08-11 15:35:00,12.6,12.61,12.6,12.61,136290.0,12.0699,12.0795,12.0699,12.0795,136290.0
2016-08-11 15:40:00,12.61,12.62,12.6,12.62,82302.0,12.0795,12.0891,12.0699,12.0891,82302.0
2016-08-11 15:45:00,12.62,12.63,12.62,12.62,232398.0,12.0891,12.0987,12.0891,12.0891,232398.0
2016-08-11 15:50:00,12.62,12.62,12.61,12.61,432666.0,12.0891,12.0891,12.0795,12.0795,432666.0
2016-08-11 15:55:00,12.61,12.61,12.59,12.59,764982.0,12.0795,12.0795,12.0604,12.0604,764982.0
2016-08-12 09:30:00,12.52,12.55,12.49,12.55,882756.0,11.9933,12.022,11.9646,12.022,882756.0
2016-08-12 09:35:00,12.55,12.55,12.5,12.5,829926.0,12.022,12.022,11.9741,11.9741,829926.0
2016-08-12 09:40:00,12.5,12.54,12.5,12.53,171864.0,11.9741,12.0125,11.9741,12.0029,171864.0
2016-08-12 09:45:00,12.54,12.54,12.52,12.53,196632.0,12.0125,12.0125,11.9933,12.0029,196632.0
2016-08-12 09:50:00,12.53,12.54,12.51,12.53,237936.0,12.0029,12.0125,11.9837,12.0029,237936.0
2016-08-12 09:55:00,12.53,12.54,12.53,12.53,94704.0,12.0029,12.0125,12.0029,12.0029,94704.0
2016-08-12 10:00:00,12.54,12.56,12.53,12.55,152070.0,12.0125,12.0316,12.0029,12.022,152070.0
2016-08-12 10:05:00,12.54,12.55,12.52,12.54,165246.0,12.0125,12.022,11.9933,12.0125,165246.0
2016-08-12 10:10:00,12.54,12.56,12.53,12.56,137580.0,12.0125,12.0316,12.0029,12.0316,137580.0
2016-08-12 10:15:00,12.55,12.56,12.55,12.55,31620.0,12.022,12.0316,12.022,12.022,31620.0
2016-08-12 10:20:00,12.54,12.56,12.53,12.56,88200.0,12.0125,12.0316,12.0029,12.0316,88200.0
2016-08-12 10:25:00,12.56,12.56,12.54,12.54,105462.0,12.0316,12.0316,12.0125,12.0125,105462.0
2016-08-12 10:30:00,12.54,12.55,12.54,12.54,38154.0,12.0125,12.022,12.0125,12.0125,38154.0
2016-08-12 10:35:00,12.54,12.56,12.54,12.55,35940.0,12.0125,12.0316,12.0125,12.022,35940.0
2016-08-12 10:40:00,12.55,12.55,12.54,12.55,64800.0,12.022,12.022,12.0125,12.022,64800.0
2016-08-12 10:45:00,12.55,12.57,12.55,12.57,70590.0,12.022,12.0412,12.022,12.0412,70590.0
2016-08-12 10:50:00,12.56,12.58,12.56,12.58,43920.0,12.0316,12.0508,12.0316,12.0508,43920.0
2016-08-12 10:55:00,12.58,12.59,12.57,12.58,166536.0,12.0508,12.0604,12.0412,12.0508,166536.0
2016-08-12 11:00:00,12.58,12.59,12.58,12.58,36636.0,12.0508,12.0604,12.0508,12.0508,36636.0
2016-08-12 11:05:00,12.58,12.58,12.58,12.58,52920.0,12.0508,12.0508,12.0508,12.0508,52920.0
2016-08-12 11:10:00,12.58,12.58,12.57,12.57,74280.0,12.0508,12.0508,12.0412,12.0412,74280.0
2016-08-12 11:15:00,12.58,12.58,12.57,12.58,27600.0,12.0508,12.0508,12.0412,12.0508,27600.0
2016-08-12 11:20:00,12.58,12.59,12.58,12.58,24954.0,12.0508,12.0604,12.0508,12.0508,24954.0
2016-08-12 11:25:00,12.58,12.59,12.58,12.59,50184.0,12.0508,12.0604,12.0508,12.0604,50184.0
2016-08-12 11:30:00,12.59,12.59,12.58,12.58,51684.0,12.0604,12.0604,12.0508,12.0508,51684.0
2016-08-12 11:35:00,12.58,12.58,12.57,12.57,76908.0,12.0508,12.0508,12.0412,12.0412,76908.0
2016-08-12 11:40:00,12.57,12.57,12.55,12.56,97890.0,12.0412,12.0412,12.022,12.0316,97890.0
2016-08-12 11:45:00,12.56,12.56,12.56,12.56,34200.0,12.0316,12.0316,12.0316,12.0316,34200.0
2016-08-12 11:50:00,12.56,12.56,12.54,12.54,130404.0,12.0316,12.0316,12.0125,12.0125,130404.0
2016-08-12 11:55:00,12.54,12.56,12.54,12.56,49560.0,12.0125,12.0316,12.0125,12.0316,49560.0
2016-08-12 12:00:00,12.56,12.56,12.55,12.55,266640.0,12.0316,12.0316,12.022,12.022,266640.0
2016-08-12 12:05:00,12.55,12.55,12.53,12.53,106104.0,12.022,12.022,12.0029,12.0029,106104.0
2016-08-12 12:10:00,12.53,12.54,12.53,12.53,28800.0,12.0029,12.0125,12.0029,12.0029,28800.0
2016-08-12 12:15:00,12.53,12.53,12.51,12.52,57990.0,12.0029,12.0029,11.9837,11.9933,57990.0
2016-08-12 12:20:00,12.52,12.53,12.52,12.53,49980.0,11.9933,12.0029,11.9933,12.0029,49980.0
2016-08-12 12:25:00,12.53,12.54,12.52,12.53,116400.0,12.0029,12.0125,11.9933,12.0029,116400.0
2016-08-12 12:30:00,12.53,12.53,12.53,12.53,16800.0,12.0029,12.0029,12.0029,12.0029,16800.0
2016-08-12 12:35:00,12.53,12.55,12.53,12.54,70392.0,12.0029,12.022,12.0029,12.0125,70392.0
2016-08-12 12:40:00,12.55,12.55,12.53,12.54,47670.0,12.022,12.022,12.0029,12.0125,47670.0
2016-08-12 12:45:00,12.54,12.54,12.53,12.53,37230.0,12.0125,12.0125,12.0029,12.0029,37230.0
2016-08-12 12:50:00,12.53,12.53,12.52,12.52,55200.0,12.0029,12.0029,11.9933,11.9933,55200.0
2016-08-12 12:55:00,12.53,12.53,12.52,12.52,26880.0,12.0029,12.0029,11.9933,11.9933,26880.0
2016-08-12 13:00:00,12.52,12.52,12.5,12.5,323094.0,11.9933,11.9933,11.9741,11.9741,323094.0
2016-08-12 13:05:00,12.49,12.5,12.47,12.48,155286.0,11.9646,11.9741,11.9454,11.955,155286.0
2016-08-12 13:10:00,12.48,12.5,12.48,12.5,115398.0,11.955,11.9741,11.955,11.9741,115398.0
2016-08-12 13:15:00,12.5,12.5,12.49,12.5,195978.0,11.9741,11.9741,11.9646,11.9741,195978.0
2016-08-12 13:20:00,12.5,12.51,12.49,12.49,84000.0,11.9741,11.9837,11.9646,11.9646,84000.0
2016-08-12 13:25:00,12.49,12.51,12.49,12.51,101904.0,11.9646,11.9837,11.9646,11.9837,101904.0
2016-08-12 13:30:00,12.51,12.51,12.5,12.51,155400.0,11.9837,11.9837,11.9741,11.9837,155400.0
2016-08-12 13:35:00,12.51,12.51,12.5,12.5,10200.0,11.9837,11.9837,11.9741,11.9741,10200.0
2016-08-12 13:40:00,12.51,12.51,12.5,12.5,35196.0,11.9837,11.9837,11.9741,11.9741,35196.0
2016-08-12 13:45:00,12.51,12.51,12.49,12.49,50250.0,11.9837,11.9837,11.9646,11.9646,50250.0
2016-08-12 13:50:00,12.49,12.51,12.49,12.5,75690.0,11.9646,11.9837,11.9646,11.9741,75690.0
2016-08-12 13:55:00,12.5,12.51,12.49,12.49,61800.0,11.9741,11.9837,11.9646,11.9646,61800.0
2016-08-12 14:00:00,12.49,12.49,12.49,12.49,22296.0,11.9646,11.9646,11.9646,11.9646,22296.0
2016-08-12 14:05:00,12.49,12.51,12.49,12.51,78882.0,11.9646,11.9837,11.9646,11.9837,78882.0
2016-08-12 14:10:00,12.51,12.51,12.5,12.51,19200.0,11.9837,11.9837,11.9741,11.9837,19200.0
2016-08-12 14:15:00,12.52,12.52,12.51,12.51,55080.0,11.9933,11.9933,11.9837,11.9837,55080.0
2016-08-12 14:20:00,12.51,12.52,12.51,12.52,28266.0,11.9837,11.9933,11.9837,11.9933,28266.0
2016-08-12 14:25:00,12.52,12.52,12.51,12.51,6000.0,11.9933,11.9933,11.9837,11.9837,6000.0
2016-08-12 14:30:00,12.51,12.52,12.51,12.52,39240.0,11.9837,11.9933,11.9837,11.9933,39240.0
2016-08-12 14:35:00,12.52,12.52,12.51,12.52,16800.0,11.9933,11.9933,11.9837,11.9933,16800.0
2016-08-12 14:40:00,12.52,12.53,12.51,12.53,31680.0,11.9933,12.0029,11.9837,12.0029,31680.0
2016-08-12 14:45:00,12.52,12.54,12.52,12.53,43068.0,11.9933,12.0125,11.9933,12.0029,43068.0
2016-08-12 14:50:00,12.53,12.53,12.52,12.52,46200.0,12.0029,12.0029,11.9933,11.9933,46200.0
2016-08-12 14:55:00,12.52,12.53,12.52,12.53,60162.0,11.9933,12.0029,11.9933,12.0029,60162.0
2016-08-12 15:00:00,12.53,12.53,12.53,12.53,31200.0,12.0029,12.0029,12.0029,12.0029,31200.0
2016-08-12 15:05:00,12.53,12.53,12.52,12.53,45000.0,12.0029,12.0029,11.9933,12.0029,45000.0
2016-08-12 15:10:00,12.53,12.53,12.52,12.53,58200.0,12.0029,12.0029,11.9933,12.0029,58200.0
2016-08-12 15:15:00,12.53,12.53,12.52,12.52,79560.0,12.0029,12.0029,11.9933,11.9933,79560.0
2016-08-12 15:20:00,12.52,12.53,12.52,12.53,56400.0,11.9933,12.0029,11.9933,12.0029,56400.0
2016-08-12 15:25:00,12.53,12.53,12.53,12.53,62250.0,12.0029,12.0029,12.0029,12.0029,62250.0
2016-08-12 15:30:00,12.53,12.55,12.53,12.55,77694.0,12.0029,12.022,12.0029,12.022,77694.0
2016-08-12 15:35:00,12.55,12.56,12.55,12.56,57804.0,12.022,12.0316,12.022,12.0316,57804.0
2016-08-12 15:40:00,12.56,12.57,12.56,12.56,114018.0,12.0316,12.0412,12.0316,12.0316,114018.0
2016-08-12 15:45:00,12.56,12.56,12.55,12.56,275886.0,12.0316,12.0316,12.022,12.0316,275886.0
2016-08-12 15:50:00,12.56,12.56,12.55,12.55,92724.0,12.0316,12.0316,12.022,12.022,92724.0
2016-08-12 15:55:00,12.55,12.56,12.54,12.55,360810.0,12.022,12.0316,12.0125,12.022,360810.0
2016-08-15 09:30:00,12.62,12.65,12.62,12.63,454482.0,12.0891,12.1178,12.0891,12.0987,454482.0
2016-08-15 09:35:00,12.64,12.67,12.64,12.66,389076.0,12.1082,12.137,12.1082,12.1274,389076.0
2016-08-15 09:40:00,12.66,12.67,12.66,12.67,187752.0,12.1274,12.137,12.1274,12.137,187752.0
2016-08-15 09:45:00,12.67,12.68,12.66,12.68,109188.0,12.137,12.1466,12.1274,12.1466,109188.0
2016-08-15 09:50:00,12.68,12.68,12.67,12.67,70146.0,12.1466,12.1466,12.137,12.137,70146.0
2016-08-15 09:55:00,12.66,12.67,12.64,12.65,519342.0,12.1274,12.137,12.1082,12.1178,519342.0
2016-08-15 10:00:00,12.66,12.67,12.66,12.67,33900.0,12.1274,12.137,12.1274,12.137,33900.0
2016-08-15 10:05:00,12.66,12.67,12.65,12.66,39342.0,12.1274,12.137,12.1178,12.1274,39342.0
2016-08-15 10:10:00,12.66,12.67,12.66,12.67,94320.0,12.1274,12.137,12.1274,12.137,94320.0
2016-08-15 10:15:00,12.67,12.68,12.66,12.67,242376.0,12.137,12.1466,12.1274,12.137,242376.0
2016-08-15 10:20:00,12.67,12.69,12.67,12.69,96414.0,12.137,12.1561,12.137,12.1561,96414.0
2016-08-15 10:25:00,12.69,12.7,12.69,12.69,75558.0,12.1561,12.1657,12.1561,12.1561,75558.0
2016-08-15 10:30:00,12.7,12.71,12.7,12.7,127224.0,12.1657,12.1753,12.1657,12.1657,127224.0
2016-08-15 10:35:00,12.7,12.71,12.7,12.71,22200.0,12.1657,12.1753,12.1657,12.1753,22200.0
2016-08-15 10:40:00,12.71,12.72,12.71,12.71,39942.0,12.1753,12.1849,12.1753,12.1753,39942.0
2016-08-15 10:45:00,12.71,12.72,12.71,12.71,68034.0,12.1753,12.1849,12.1753,12.1753,68034.0
2016-08-15 10:50:00,12.71,12.71,12.7,12.71,117342.0,12.1753,12.1753,12.1657,12.1753,117342.0
2016-08-15 10:55:00,12.71,12.71,12.71,12.71,32106.0,12.1753,12.1753,12.1753,12.1753,32106.0
2016-08-15 11:00:00,12.71,12.72,12.71,12.72,57108.0,12.1753,12.1849,12.1753,12.1849,57108.0
2016-08-15 11:05:00,12.71,12.72,12.71,12.72,87762.0,12.1753,12.1849,12.1753,12.1849,87762.0
2016-08-15 11:10:00,12.71,12.71,12.71,12.71,19800.0,12.1753,12.1753,12.1753,12.1753,19800.0
2016-08-15 11:15:00,12.71,12.72,12.71,12.72,69486.0,12.1753,12.1849,12.1753,12.1849,69486.0
2016-08-15 11:20:00,12.72,12.72,12.72,12.72,69138.0,12.1849,12.1849,12.1849,12.1849,69138.0
2016-08-15 11:25:00,12.72,12.73,12.72,12.72,1028016.0,12.1849,12.1945,12.1849,12.1849,1028016.0
2016-08-15 11:30:00,12.72,12.72,12.71,12.72,244482.0,12.1849,12.1849,12.1753,12.1849,244482.0
2016-08-15 11:35:00,12.72,12.72,12.71,12.72,29202.0,12.1849,12.1849,12.1753,12.1849,29202.0
2016-08-15 11:40:00,12.72,12.72,12.71,12.71,155082.0,12.1849,12.1849,12.1753,12.1753,155082.0
2016-08-15 11:45:00,12.71,12.71,12.7,12.71,129366.0,12.1753,12.1753,12.1657,12.1753,129366.0
2016-08-15 11:50:00,12.71,12.71,12.7,12.71,124044.0,12.1753,12.1753,12.1657,12.1753,124044.0
2016-08-15 11:55:00,12.71,12.71,12.7,12.7,43416.0,12.1753,12.1753,12.1657,12.1657,43416.0
2016-08-15 12:00:00,12.71,12.72,12.7,12.71,115410.0,12.1753,12.1849,12.1657,12.1753,115410.0
2016-08-15 12:05:00,12.71,12.72,12.71,12.71,54042.0,12.1753,12.1849,12.1753,12.1753,54042.0
2016-08-15 12:10:00,12.72,12.72,12.71,12.71,37020.0,12.1849,12.1849,12.1753,12.1753,37020.0
2016-08-15 12:15:00,12.71,12.72,12.71,12.72,14700.0,12.1753,12.1849,12.1753,12.1849,14700.0
2016-08-15 12:20:00,12.71,12.72,12.71,12.72,73476.0,12.1753,12.1849,12.1753,12.1849,73476.0
2016-08-15 12:25:00,12.72,12.72,12.72,12.72,168396.0,12.1849,12.1849,12.1849,12.1849,168396.0
2016-08-15 12:30:00,12.72,12.72,12.71,12.72,24780.0,12.1849,12.1849,12.1753,12.1849,24780.0
2016-08-15 12:35:00,12.72,12.72,12.71,12.71,87954.0,12.1849,12.1849,12.1753,12.1753,87954.0
2016-08-15 12:40:00,12.71,12.72,12.71,12.71,55416.0,12.1753,12.1849,12.1753,12.1753,55416.0
2016-08-15 12:45:00,12.72,12.72,12.71,12.71,32820.0,12.1849,12.1849,12.1753,12.1753,32820.0
2016-08-15 12:50:00,12.71,12.72,12.71,12.71,54846.0,12.1753,12.1849,12.1753,12.1753,54846.0
2016-08-15 12:55:00,12.71,12.71,12.7,12.71,78600.0,12.1753,12.1753,12.1657,12.1753,78600.0
2016-08-15 13:00:00,12.71,12.71,12.71,12.71,61044.0,12.1753,12.1753,12.1753,12.1753,61044.0
2016-08-15 13:05:00,12.71,12.71,12.7,12.7,51090.0,12.1753,12.1753,12.1657,12.1657,51090.0
2016-08-15 13:10:00,12.7,12.7,12.69,12.7,28506.0,12.1657,12.1657,12.1561,12.1657,28506.0
2016-08-15 13:15:00,12.7,12.71,12.7,12.7,25398.0,12.1657,12.1753,12.1657,12.1657,25398.0
2016-08-15 13:20:00,12.7,12.71,12.7,12.7,35400.0,12.1657,12.1753,12.1657,12.1657,35400.0
2016-08-15 13:25:00,12.7,12.71,12.7,12.71,54900.0,12.1657,12.1753,12.1657,12.1753,54900.0
2016-08-15 13:30:00,12.71,12.72,12.71,12.71,71214.0,12.1753,12.1849,12.1753,12.1753,71214.0
2016-08-15 13:35:00,12.71,12.71,12.71,12.71,63066.0,12.1753,12.1753,12.1753,12.1753,63066.0
2016-08-15 13:40:00,12.71,12.72,12.71,12.71,50598.0,12.1753,12.1849,12.1753,12.1753,50598.0
2016-08-15 13:45:00,12.72,12.72,12.71,12.72,77178.0,12.1849,12.1849,12.1753,12.1849,77178.0
2016-08-15 13:50:00,12.72,12.72,12.71,12.71,33000.0,12.1849,12.1849,12.1753,12.1753,33000.0
2016-08-15 13:55:00,12.71,12.71,12.7,12.7,39360.0,12.1753,12.1753,12.1657,12.1657,39360.0
2016-08-15 14:00:00,12.7,12.71,12.7,12.7,54180.0,12.1657,12.1753,12.1657,12.1657,54180.0
2016-08-15 14:05:00,12.7,12.7,12.69,12.7,50922.0,12.1657,12.1657,12.1561,12.1657,50922.0
2016-08-15 14:10:00,12.7,12.7,12.69,12.7,38700.0,12.1657,12.1657,12.1561,12.1657,38700.0
2016-08-15 14:15:00,12.7,12.7,12.69,12.69,83700.0,12.1657,12.1657,12.1561,12.1561,83700.0
2016-08-15 14:20:00,12.69,12.7,12.69,12.7,69720.0,12.1561,12.1657,12.1561,12.1657,69720.0
2016-08-15 14:25:00,12.7,12.7,12.69,12.7,35820.0,12.1657,12.1657,12.1561,12.1657,35820.0
2016-08-15 14:30:00,12.7,12.7,12.7,12.7,39000.0,12.1657,12.1657,12.1657,12.1657,39000.0
2016-08-15 14:35:00,12.7,12.7,12.7,12.7,6000.0,12.1657,12.1657,12.1657,12.1657,6000.0
2016-08-15 14:40:00,12.71,12.71,12.7,12.71,40800.0,12.1753,12.1753,12.1657,12.1753,40800.0
2016-08-15 14:45:00,12.71,12.72,12.71,12.72,119118.0,12.1753,12.1849,12.1753,12.1849,119118.0
2016-08-15 14:50:00,12.72,12.72,12.71,12.71,33600.0,12.1849,12.1849,12.1753,12.1753,33600.0
2016-08-15 14:55:00,12.71,12.71,12.7,12.71,40446.0,12.1753,12.1753,12.1657,12.1753,40446.0
2016-08-15 15:00:00,12.71,12.71,12.7,12.7,51744.0,12.1753,12.1753,12.1657,12.1657,51744.0
2016-08-15 15:05:00,12.7,12.71,12.7,12.71,19500.0,12.1657,12.1753,12.1657,12.1753,19500.0
2016-08-15 15:10:00,12.71,12.71,12.7,12.7,90300.0,12.1753,12.1753,12.1657,12.1657,90300.0
2016-08-15 15:15:00,12.7,12.7,12.68,12.69,307584.0,12.1657,12.1657,12.1466,12.1561,307584.0
2016-08-15 15:20:00,12.69,12.69,12.68,12.68,188676.0,12.1561,12.1561,12.1466,12.1466,188676.0
2016-08-15 15:25:00,12.68,12.69,12.67,12.69,69480.0,12.1466,12.1561,12.137,12.1561,69480.0
2016-08-15 15:30:00,12.69,12.69,12.68,12.69,65400.0,12.1561,12.1561,12.1466,12.1561,65400.0
2016-08-15 15:35:00,12.69,12.69,12.67,12.68,42690.0,12.1561,12.1561,12.137,12.1466,42690.0
2016-08-15 15:40:00,12.68,12.69,12.68,12.69,306336.0,12.1466,12.1561,12.1466,12.1561,306336.0
2016-08-15 15:45:00,12.69,12.69,12.67,12.67,114420.0,12.1561,12.1561,12.137,12.137,114420.0
2016-08-15 15:50:00,12.68,12.68,12.67,12.67,114432.0,12.1466,12.1466,12.137,12.137,114432.0
2016-08-15 15:55:00,12.67,12.67,12.66,12.66,592380.0,12.137,12.137,12.1274,12.1274,592380.0
2016-08-16 09:30:00,12.57,12.58,12.53,12.54,533586.0,12.0412,12.0508,12.0029,12.0125,533586.0
2016-08-16 09:35:00,12.53,12.54,12.49,12.51,338418.0,12.0029,12.0125,11.9646,11.9837,338418.0
2016-08-16 09:40:00,12.52,12.52,12.5,12.51,163128.0,11.9933,11.9933,11.9741,11.9837,163128.0
2016-08-16 09:45:00,12.5,12.52,12.5,12.52,321288.0,11.9741,11.9933,11.9741,11.9933,321288.0
2016-08-16 09:50:00,12.52,12.54,12.51,12.53,194628.0,11.9933,12.0125,11.9837,12.0029,194628.0
2016-08-16 09:55:00,12.53,12.55,12.52,12.54,146040.0,12.0029,12.022,11.9933,12.0125,146040.0
2016-08-16 10:00:00,12.53,12.58,12.53,12.57,161454.0,12.0029,12.0508,12.0029,12.0412,161454.0
2016-08-16 10:05:00,12.57,12.58,12.56,12.56,119058.0,12.0412,12.0508,12.0316,12.0316,119058.0
2016-08-16 10:10:00,12.56,12.57,12.56,12.57,54612.0,12.0316,12.0412,12.0316,12.0412,54612.0
2016-08-16 10:15:00,12.57,12.57,12.54,12.54,171810.0,12.0412,12.0412,12.0125,12.0125,171810.0
2016-08-16 10:20:00,12.55,12.55,12.54,12.55,63060.0,12.022,12.022,12.0125,12.022,63060.0
2016-08-16 10:25:00,12.55,12.55,12.53,12.54,57750.0,12.022,12.022,12.0029,12.0125,57750.0
2016-08-16 10:30:00,12.54,12.54,12.52,12.53,139554.0,12.0125,12.0125,11.9933,12.0029,139554.0
2016-08-16 10:35:00,12.53,12.55,12.53,12.55,96204.0,12.0029,12.022,12.0029,12.022,96204.0
2016-08-16 10:40:00,12.55,12.56,12.53,12.53,72174.0,12.022,12.0316,12.0029,12.0029,72174.0
2016-08-16 10:45:00,12.53,12.54,12.52,12.53,92916.0,12.0029,12.0125,11.9933,12.0029,92916.0
2016-08-16 10:50:00,12.53,12.53,12.52,12.52,43470.0,12.0029,12.0029,11.9933,11.9933,43470.0
2016-08-16 10:55:00,12.53,12.53,12.5,12.52,223476.0,12.0029,12.0029,11.9741,11.9933,223476.0
2016-08-16 11:00:00,12.52,12.53,12.51,12.53,75036.0,11.9933,12.0029,11.9837,12.0029,75036.0
2016-08-16 11:05:00,12.53,12.54,12.53,12.54,101976.0,12.0029,12.0125,12.0029,12.0125,101976.0
2016-08-16 11:10:00,12.54,12.55,12.54,12.55,66426.0,12.0125,12.022,12.0125,12.022,66426.0
2016-08-16 11:15:00,12.56,12.58,12.55,12.57,113610.0,12.0316,12.0508,12.022,12.0412,113610.0
2016-08-16 11:20:00,12.57,12.58,12.56,12.56,67500.0,12.0412,12.0508,12.0316,12.0316,67500.0
2016-08-16 11:25:00,12.56,12.56,12.55,12.56,43344.0,12.0316,12.0316,12.022,12.0316,43344.0
2016-08-16 11:30:00,12.56,12.56,12.53,12.53,144690.0,12.0316,12.0316,12.0029,12.0029,144690.0
2016-08-16 11:35:00,12.53,12.54,12.53,12.53,34242.0,12.0029,12.0125,12.0029,12.0029,34242.0
2016-08-16 11:40:00,12.53,12.54,12.52,12.53,128142.0,12.0029,12.0125,11.9933,12.0029,128142.0
2016-08-16 11:45:00,12.53,12.53,12.52,12.53,24000.0,12.0029,12.0029,11.9933,12.0029,24000.0
2016-08-16 11:50:00,12.53,12.54,12.53,12.53,54000.0,12.0029,12.0125,12.0029,12.0029,54000.0
2016-08-16 11:55:00,12.54,12.56,12.54,12.55,123552.0,12.0125,12.0316,12.0125,12.022,123552.0
2016-08-16 12:00:00,12.55,12.55,12.53,12.53,118086.0,12.022,12.022,12.0029,12.0029,118086.0
2016-08-16 12:05:00,12.53,12.54,12.53,12.54,69576.0,12.0029,12.0125,12.0029,12.0125,69576.0
2016-08-16 12:10:00,12.54,12.54,12.53,12.54,51000.0,12.0125,12.0125,12.0029,12.0125,51000.0
2016-08-16 12:15:00,12.54,12.55,12.54,12.54,64056.0,12.0125,12.022,12.0125,12.0125,64056.0
2016-08-16 12:20:00,12.55,12.55,12.53,12.53,63642.0,12.022,12.022,12.0029,12.0029,63642.0
2016-08-16 12:25:00,12.54,12.55,12.53,12.53,147660.0,12.0125,12.022,12.0029,12.0029,147660.0
2016-08-16 12:30:00,12.53,12.53,12.52,12.53,17400.0,12.0029,12.0029,11.9933,12.0029,17400.0
2016-08-16 12:35:00,12.53,12.54,12.53,12.54,33480.0,12.0029,12.0125,12.0029,12.0125,33480.0
2016-08-16 12:40:00,12.53,12.56,12.53,12.56,90402.0,12.0029,12.0316,12.0029,12.0316,90402.0
2016-08-16 12:45:00,12.56,12.56,12.55,12.56,47448.0,12.0316,12.0316,12.022,12.0316,47448.0
2016-08-16 12:50:00,12.56,12.57,12.56,12.56,40800.0,12.0316,12.0412,12.0316,12.0316,40800.0
2016-08-16 12:55:00,12.56,12.56,12.55,12.56,27978.0,12.0316,12.0316,12.022,12.0316,27978.0
2016-08-16 13:00:00,12.56,12.57,12.56,12.57,56778.0,12.0316,12.0412,12.0316,12.0412,56778.0
2016-08-16 13:05:00,12.57,12.57,12.55,12.55,25200.0,12.0412,12.0412,12.022,12.022,25200.0
2016-08-16 13:10:00,12.55,12.55,12.53,12.53,220290.0,12.022,12.022,12.0029,12.0029,220290.0
2016-08-16 13:15:00,12.53,12.53,12.51,12.51,133668.0,12.0029,12.0029,11.9837,11.9837,133668.0
2016-08-16 13:20:00,12.51,12.52,12.5,12.5,139434.0,11.9837,11.9933,11.9741,11.9741,139434.0
2016-08-16 13:25:00,12.5,12.52,12.5,12.52,203358.0,11.9741,11.9933,11.9741,11.9933,203358.0
2016-08-16 13:30:00,12.51,12.51,12.5,12.5,56100.0,11.9837,11.9837,11.9741,11.9741,56100.0
2016-08-16 13:35:00,12.5,12.51,12.5,12.5,91926.0,11.9741,11.9837,11.9741,11.9741,91926.0
2016-08-16 13:40:00,12.51,12.51,12.5,12.5,23328.0,11.9837,11.9837,11.9741,11.9741,23328.0
2016-08-16 13:45:00,12.5,12.52,12.5,12.51,153300.0,11.9741,11.9933,11.9741,11.9837,153300.0
2016-08-16 13:50:00,12.52,12.52,12.51,12.52,77358.0,11.9933,11.9933,11.9837,11.9933,77358.0
2016-08-16 13:55:00,12.52,12.52,12.51,12.51,102444.0,11.9933,11.9933,11.9837,11.9837,102444.0
2016-08-16 14:00:00,12.51,12.53,12.51,12.53,148992.0,11.9837,12.0029,11.9837,12.0029,148992.0
2016-08-16 14:05:00,12.53,12.53,12.52,12.52,35400.0,12.0029,12.0029,11.9933,11.9933,35400.0
2016-08-16 14:10:00,12.52,12.52,12.5,12.5,110658.0,11.9933,11.9933,11.9741,11.9741,110658.0
2016-08-16 14:15:00,12.5,12.5,12.49,12.49,181740.0,11.9741,11.9741,11.9646,11.9646,181740.0
2016-08-16 14:20:00,12.49,12.5,12.49,12.49,64200.0,11.9646,11.9741,11.9646,11.9646,64200.0
2016-08-16 14:25:00,12.49,12.51,12.48,12.51,245940.0,11.9646,11.9837,11.955,11.9837,245940.0
2016-08-16 14:30:00,12.5,12.51,12.5,12.5,55200.0,11.9741,11.9837,11.9741,11.9741,55200.0
2016-08-16 14:35:00,12.5,12.51,12.5,12.51,35700.0,11.9741,11.9837,11.9741,11.9837,35700.0
2016-08-16 14:40:00,12.51,12.52,12.51,12.52,155106.0,11.9837,11.9933,11.9837,11.9933,155106.0
2016-08-16 14:45:00,12.52,12.52,12.51,12.52,128322.0,11.9933,11.9933,11.9837,11.9933,128322.0
2016-08-16 14:50:00,12.52,12.54,12.52,12.53,157830.0,11.9933,12.0125,11.9933,12.0029,157830.0
2016-08-16 14:55:00,12.53,12.54,12.52,12.54,77160.0,12.0029,12.0125,11.9933,12.0125,77160.0
2016-08-16 15:00:00,12.53,12.53,12.53,12.53,22800.0,12.0029,12.0029,12.0029,12.0029,22800.0
2016-08-16 15:05:00,12.53,12.54,12.53,12.53,105000.0,12.0029,12.0125,12.0029,12.0029,105000.0
2016-08-16 15:10:00,12.53,12.53,12.52,12.52,79830.0,12.0029,12.0029,11.9933,11.9933,79830.0
2016-08-16 15:15:00,12.52,12.52,12.51,12.52,188952.0,11.9933,11.9933,11.9837,11.9933,188952.0
2016-08-16 15:20:00,12.52,12.54,12.52,12.53,27546.0,11.9933,12.0125,11.9933,12.0029,27546.0
2016-08-16 15:25:00,12.53,12.53,12.52,12.53,40908.0,12.0029,12.0029,11.9933,12.0029,40908.0
2016-08-16 15:30:00,12.53,12.53,12.52,12.53,35112.0,12.0029,12.0029,11.9933,12.0029,35112.0
2016-08-16 15:35:00,12.53,12.53,12.51,12.52,134316.0,12.0029,12.0029,11.9837,11.9933,134316.0
2016-08-16 15:40:00,12.52,12.53,12.51,12.52,80724.0,11.9933,12.0029,11.9837,11.9933,80724.0
2016-08-16 15:45:00,12.52,12.53,12.51,12.52,178812.0,11.9933,12.0029,11.9837,11.9933,178812.0
2016-08-16 15:50:00,12.52,12.52,12.5,12.5,316674.0,11.9933,11.9933,11.9741,11.9741,316674.0
2016-08-16 15:55:00,12.5,12.5,12.46,12.46,640194.0,11.9741,11.9741,11.9358,11.9358,640194.0
2016-08-17 09:30:00,12.47,12.48,12.43,12.44,802140.0,11.9454,11.955,11.9071,11.9167,802140.0
2016-08-17 09:35:00,12.44,12.44,12.39,12.39,329532.0,11.9167,11.9167,11.8688,11.8688,329532.0
2016-08-17 09:40:00,12.39,12.4,12.38,12.38,251376.0,11.8688,11.8783,11.8592,11.8592,251376.0
2016-08-17 09:45:00,12.38,12.4,12.37,12.4,284700.0,11.8592,11.8783,11.8496,11.8783,284700.0
2016-08-17 09:50:00,12.4,12.4,12.37,12.39,187008.0,11.8783,11.8783,11.8496,11.8688,187008.0
2016-08-17 09:55:00,12.38,12.38,12.35,12.35,234822.0,11.8592,11.8592,11.8304,11.8304,234822.0
2016-08-17 10:00:00,12.35,12.37,12.35,12.35,220692.0,11.8304,11.8496,11.8304,11.8304,220692.0
2016-08-17 10:05:00,12.35,12.36,12.35,12.35,169854.0,11.8304,11.84,11.8304,11.8304,169854.0
2016-08-17 10:10:00,12.35,12.37,12.35,12.37,325248.0,11.8304,11.8496,11.8304,11.8496,325248.0
2016-08-17 10:15:00,12.36,12.37,12.35,12.37,120234.0,11.84,11.8496,11.8304,11.8496,120234.0
2016-08-17 10:20:00,12.37,12.37,12.35,12.36,114312.0,11.8496,11.8496,11.8304,11.84,114312.0
2016-08-17 10:25:00,12.36,12.37,12.36,12.36,32712.0,11.84,11.8496,11.84,11.84,32712.0
2016-08-17 10:30:00,12.36,12.39,12.36,12.38,329796.0,11.84,11.8688,11.84,11.8592,329796.0
2016-08-17 10:35:00,12.39,12.39,12.36,12.37,256854.0,11.8688,11.8688,11.84,11.8496,256854.0
2016-08-17 10:40:00,12.37,12.37,12.35,12.36,85374.0,11.8496,11.8496,11.8304,11.84,85374.0
2016-08-17 10:45:00,12.36,12.38,12.36,12.36,93366.0,11.84,11.8592,11.84,11.84,93366.0
2016-08-17 10:50:00,12.36,12.37,12.35,12.37,67998.0,11.84,11.8496,11.8304,11.8496,67998.0
2016-08-17 10:55:00,12.36,12.37,12.36,12.36,131046.0,11.84,11.8496,11.84,11.84,131046.0
2016-08-17 11:00:00,12.37,12.38,12.37,12.38,82494.0,11.8496,11.8592,11.8496,11.8592,82494.0
2016-08-17 11:05:00,12.38,12.38,12.37,12.38,67344.0,11.8592,11.8592,11.8496,11.8592,67344.0
2016-08-17 11:10:00,12.38,12.38,12.37,12.38,27000.0,11.8592,11.8592,11.8496,11.8592,27000.0
2016-08-17 11:15:00,12.38,12.38,12.37,12.38,138996.0,11.8592,11.8592,11.8496,11.8592,138996.0
2016-08-17 11:20:00,12.38,12.38,12.34,12.35,163350.0,11.8592,11.8592,11.8209,11.8304,163350.0
2016-08-17 11:25:00,12.35,12.35,12.32,12.33,282270.0,11.8304,11.8304,11.8017,11.8113,282270.0
2016-08-17 11:30:00,12.33,12.33,12.32,12.33,78870.0,11.8113,11.8113,11.8017,11.8113,78870.0
2016-08-17 11:35:00,12.32,12.32,12.3,12.31,558708.0,11.8017,11.8017,11.7826,11.7921,558708.0
2016-08-17 11:40:00,12.31,12.32,12.31,12.31,108348.0,11.7921,11.8017,11.7921,11.7921,108348.0
2016-08-17 11:45:00,12.31,12.32,12.31,12.31,98772.0,11.7921,11.8017,11.7921,11.7921,98772.0
2016-08-17 11:50:00,12.31,12.32,12.31,12.31,89748.0,11.7921,11.8017,11.7921,11.7921,89748.0
2016-08-17 11:55:00,12.32,12.32,12.31,12.31,29676.0,11.8017,11.8017,11.7921,11.7921,29676.0
2016-08-17 12:00:00,12.31,12.32,12.31,12.32,83202.0,11.7921,11.8017,11.7921,11.8017,83202.0
2016-08-17 12:05:00,12.32,12.33,12.31,12.32,64050.0,11.8017,11.8113,11.7921,11.8017,64050.0
2016-08-17 12:10:00,12.33,12.33,12.32,12.33,35010.0,11.8113,11.8113,11.8017,11.8113,35010.0
2016-08-17 12:15:00,12.33,12.34,12.33,12.33,220710.0,11.8113,11.8209,11.8113,11.8113,220710.0
2016-08-17 12:20:00,12.33,12.36,12.33,12.36,68562.0,11.8113,11.84,11.8113,11.84,68562.0
2016-08-17 12:25:00,12.36,12.36,12.35,12.36,171606.0,11.84,11.84,11.8304,11.84,171606.0
2016-08-17 12:30:00,12.36,12.36,12.35,12.36,15168.0,11.84,11.84,11.8304,11.84,15168.0
2016-08-17 12:35:00,12.35,12.36,12.35,12.36,91296.0,11.8304,11.84,11.8304,11.84,91296.0
2016-08-17 12:40:00,12.36,12.37,12.35,12.36,53562.0,11.84,11.8496,11.8304,11.84,53562.0
2016-08-17 12:45:00,12.37,12.42,12.37,12.42,284184.0,11.8496,11.8975,11.8496,11.8975,284184.0
2016-08-17 12:50:00,12.43,12.44,12.42,12.43,345798.0,11.9071,11.9167,11.8975,11.9071,345798.0
2016-08-17 12:55:00,12.43,12.44,12.42,12.43,48138.0,11.9071,11.9167,11.8975,11.9071,48138.0
2016-08-17 13:00:00,12.43,12.44,12.42,12.42,115260.0,11.9071,11.9167,11.8975,11.8975,115260.0
2016-08-17 13:05:00,12.43,12.43,12.42,12.42,61896.0,11.9071,11.9071,11.8975,11.8975,61896.0
2016-08-17 13:10:00,12.42,12.42,12.41,12.42,260316.0,11.8975,11.8975,11.8879,11.8975,260316.0
2016-08-17 13:15:00,12.42,12.42,12.42,12.42,30528.0,11.8975,11.8975,11.8975,11.8975,30528.0
2016-08-17 13:20:00,12.42,12.42,12.41,12.41,77880.0,11.8975,11.8975,11.8879,11.8879,77880.0
2016-08-17 13:25:00,12.41,12.42,12.41,12.42,93762.0,11.8879,11.8975,11.8879,11.8975,93762.0
2016-08-17 13:30:00,12.42,12.43,12.42,12.43,19110.0,11.8975,11.9071,11.8975,11.9071,19110.0
2016-08-17 13:35:00,12.43,12.47,12.43,12.47,205452.0,11.9071,11.9454,11.9071,11.9454,205452.0
2016-08-17 13:40:00,12.47,12.49,12.46,12.46,91182.0,11.9454,11.9646,11.9358,11.9358,91182.0
2016-08-17 13:45:00,12.46,12.46,12.44,12.45,49920.0,11.9358,11.9358,11.9167,11.9262,49920.0
2016-08-17 13:50:00,12.45,12.45,12.43,12.44,53436.0,11.9262,11.9262,11.9071,11.9167,53436.0
2016-08-17 13:55:00,12.44,12.44,12.42,12.42,130752.0,11.9167,11.9167,11.8975,11.8975,130752.0
2016-08-17 14:00:00,12.42,12.47,12.36,12.46,608112.0,11.8975,11.9454,11.84,11.9358,608112.0
2016-08-17 14:05:00,12.46,12.48,12.43,12.47,185148.0,11.9358,11.955,11.9071,11.9454,185148.0
2016-08-17 14:10:00,12.47,12.53,12.47,12.52,433356.0,11.9454,12.0029,11.9454,11.9933,433356.0
2016-08-17 14:15:00,12.52,12.53,12.48,12.49,359340.0,11.9933,12.0029,11.955,11.9646,359340.0
2016-08-17 14:20:00,12.49,12.51,12.46,12.47,199002.0,11.9646,11.9837,11.9358,11.9454,199002.0
2016-08-17 14:25:00,12.47,12.51,12.47,12.5,232464.0,11.9454,11.9837,11.9454,11.9741,232464.0
2016-08-17 14:30:00,12.5,12.5,12.46,12.49,208464.0,11.9741,11.9741,11.9358,11.9646,208464.0
2016-08-17 14:35:00,12.49,12.51,12.47,12.5,100302.0,11.9646,11.9837,11.9454,11.9741,100302.0
2016-08-17 14:40:00,12.49,12.5,12.47,12.48,94320.0,11.9646,11.9741,11.9454,11.955,94320.0
2016-08-17 14:45:00,12.47,12.51,12.47,12.5,120522.0,11.9454,11.9837,11.9454,11.9741,120522.0
2016-08-17 14:50:00,12.5,12.5,12.48,12.48,57360.0,11.9741,11.9741,11.955,11.955,57360.0
2016-08-17 14:55:00,12.49,12.5,12.48,12.5,94140.0,11.9646,11.9741,11.955,11.9741,94140.0
2016-08-17 15:00:00,12.5,12.5,12.47,12.48,91680.0,11.9741,11.9741,11.9454,11.955,91680.0
2016-08-17 15:05:00,12.48,12.49,12.47,12.47,96354.0,11.955,11.9646,11.9454,11.9454,96354.0
2016-08-17 15:10:00,12.47,12.48,12.46,12.47,160842.0,11.9454,11.955,11.9358,11.9454,160842.0
2016-08-17 15:15:00,12.48,12.48,12.46,12.48,52200.0,11.955,11.955,11.9358,11.955,52200.0
2016-08-17 15:20:00,12.48,12.49,12.48,12.49,88002.0,11.955,11.9646,11.955,11.9646,88002.0
2016-08-17 15:25:00,12.49,12.52,12.49,12.51,135504.0,11.9646,11.9933,11.9646,11.9837,135504.0
2016-08-17 15:30:00,12.51,12.52,12.51,12.52,69468.0,11.9837,11.9933,11.9837,11.9933,69468.0
2016-08-17 15:35:00,12.52,12.53,12.51,12.53,238932.0,11.9933,12.0029,11.9837,12.0029,238932.0
2016-08-17 15:40:00,12.53,12.54,12.52,12.54,403350.0,12.0029,12.0125,11.9933,12.0125,403350.0
2016-08-17 15:45:00,12.54,12.55,12.53,12.55,293010.0,12.0125,12.022,12.0029,12.022,293010.0
2016-08-17 15:50:00,12.55,12.56,12.53,12.53,404760.0,12.022,12.0316,12.0029,12.0029,404760.0
2016-08-17 15:55:00,12.53,12.54,12.52,12.53,750378.0,12.0029,12.0125,11.9933,12.0029,750378.0
2016-08-18 09:30:00,12.53,12.57,12.52,12.56,345954.0,12.0029,12.0412,11.9933,12.0316,345954.0
2016-08-18 09:35:00,12.56,12.56,12.54,12.54,138072.0,12.0316,12.0316,12.0125,12.0125,138072.0
2016-08-18 09:40:00,12.54,12.54,12.5,12.52,189960.0,12.0125,12.0125,11.9741,11.9933,189960.0
2016-08-18 09:45:00,12.52,12.53,12.5,12.53,156900.0,11.9933,12.0029,11.9741,12.0029,156900.0
2016-08-18 09:50:00,12.53,12.53,12.51,12.53,52620.0,12.0029,12.0029,11.9837,12.0029,52620.0
2016-08-18 09:55:00,12.53,12.56,12.53,12.54,378636.0,12.0029,12.0316,12.0029,12.0125,378636.0
2016-08-18 10:00:00,12.54,12.56,12.53,12.56,85392.0,12.0125,12.0316,12.0029,12.0316,85392.0
2016-08-18 10:05:00,12.56,12.57,12.54,12.54,95184.0,12.0316,12.0412,12.0125,12.0125,95184.0
2016-08-18 10:10:00,12.54,12.56,12.54,12.55,153378.0,12.0125,12.0316,12.0125,12.022,153378.0
2016-08-18 10:15:00,12.55,12.56,12.55,12.56,75900.0,12.022,12.0316,12.022,12.0316,75900.0
2016-08-18 10:20:00,12.57,12.57,12.55,12.55,286326.0,12.0412,12.0412,12.022,12.022,286326.0
2016-08-18 10:25:00,12.55,12.56,12.54,12.55,81876.0,12.022,12.0316,12.0125,12.022,81876.0
2016-08-18 10:30:00,12.56,12.58,12.56,12.58,113850.0,12.0316,12.0508,12.0316,12.0508,113850.0
2016-08-18 10:35:00,12.58,12.58,12.56,12.58,66000.0,12.0508,12.0508,12.0316,12.0508,66000.0
2016-08-18 10:40:00,12.58,12.58,12.56,12.58,107190.0,12.0508,12.0508,12.0316,12.0508,107190.0
2016-08-18 10:45:00,12.57,12.58,12.56,12.57,52608.0,12.0412,12.0508,12.0316,12.0412,52608.0
2016-08-18 10:50:00,12.58,12.58,12.57,12.58,76440.0,12.0508,12.0508,12.0412,12.0508,76440.0
2016-08-18 10:55:00,12.58,12.61,12.58,12.61,354264.0,12.0508,12.0795,12.0508,12.0795,354264.0
2016-08-18 11:00:00,12.61,12.61,12.59,12.59,87168.0,12.0795,12.0795,12.0604,12.0604,87168.0
2016-08-18 11:05:00,12.59,12.6,12.59,12.6,48558.0,12.0604,12.0699,12.0604,12.0699,48558.0
2016-08-18 11:10:00,12.6,12.6,12.59,12.59,63114.0,12.0699,12.0699,12.0604,12.0604,63114.0
2016-08-18 11:15:00,12.59,12.59,12.58,12.58,41400.0,12.0604,12.0604,12.0508,12.0508,41400.0
2016-08-18 11:20:00,12.58,12.59,12.58,12.59,66600.0,12.0508,12.0604,12.0508,12.0604,66600.0
2016-08-18 11:25:00,12.59,12.6,12.59,12.6,41334.0,12.0604,12.0699,12.0604,12.0699,41334.0
2016-08-18 11:30:00,12.6,12.6,12.6,12.6,86400.0,12.0699,12.0699,12.0699,12.0699,86400.0
2016-08-18 11:35:00,12.6,12.6,12.59,12.59,31440.0,12.0699,12.0699,12.0604,12.0604,31440.0
2016-08-18 11:40:00,12.59,12.6,12.59,12.59,50910.0,12.0604,12.0699,12.0604,12.0604,50910.0
2016-08-18 11:45:00,12.59,12.59,12.58,12.59,93168.0,12.0604,12.0604,12.0508,12.0604,93168.0
2016-08-18 11:50:00,12.59,12.59,12.57,12.58,78276.0,12.0604,12.0604,12.0412,12.0508,78276.0
2016-08-18 11:55:00,12.58,12.58,12.56,12.57,107010.0,12.0508,12.0508,12.0316,12.0412,107010.0
2016-08-18 12:00:00,12.56,12.57,12.55,12.56,56400.0,12.0316,12.0412,12.022,12.0316,56400.0
2016-08-18 12:05:00,12.55,12.56,12.55,12.56,91740.0,12.022,12.0316,12.022,12.0316,91740.0
2016-08-18 12:10:00,12.56,12.56,12.55,12.55,364278.0,12.0316,12.0316,12.022,12.022,364278.0
2016-08-18 12:15:00,12.55,12.56,12.55,12.55,52752.0,12.022,12.0316,12.022,12.022,52752.0
2016-08-18 12:20:00,12.55,12.55,12.53,12.54,100890.0,12.022,12.022,12.0029,12.0125,100890.0
2016-08-18 12:25:00,12.54,12.54,12.52,12.52,40242.0,12.0125,12.0125,11.9933,11.9933,40242.0
2016-08-18 12:30:00,12.52,12.53,12.51,12.52,80976.0,11.9933,12.0029,11.9837,11.9933,80976.0
2016-08-18 12:35:00,12.52,12.53,12.51,12.53,129648.0,11.9933,12.0029,11.9837,12.0029,129648.0
2016-08-18 12:40:00,12.52,12.54,12.52,12.54,57438.0,11.9933,12.0125,11.9933,12.0125,57438.0
2016-08-18 12:45:00,12.54,12.55,12.53,12.54,73200.0,12.0125,12.022,12.0029,12.0125,73200.0
2016-08-18 12:50:00,12.54,12.55,12.53,12.54,46632.0,12.0125,12.022,12.0029,12.0125,46632.0
2016-08-18 12:55:00,12.54,12.54,12.53,12.53,16518.0,12.0125,12.0125,12.0029,12.0029,16518.0
2016-08-18 13:00:00,12.53,12.55,12.53,12.55,56880.0,12.0029,12.022,12.0029,12.022,56880.0
2016-08-18 13:05:00,12.54,12.55,12.54,12.55,55692.0,12.0125,12.022,12.0125,12.022,55692.0
2016-08-18 13:10:00,12.55,12.56,12.55,12.56,60600.0,12.022,12.0316,12.022,12.0316,60600.0
2016-08-18 13:15:00,12.56,12.56,12.55,12.55,64980.0,12.0316,12.0316,12.022,12.022,64980.0
2016-08-18 13:20:00,12.55,12.56,12.55,12.55,70698.0,12.022,12.0316,12.022,12.022,70698.0
2016-08-18 13:25:00,12.55,12.56,12.55,12.56,17568.0,12.022,12.0316,12.022,12.0316,17568.0
2016-08-18 13:30:00,12.55,12.56,12.55,12.56,31800.0,12.022,12.0316,12.022,12.0316,31800.0
2016-08-18 13:35:00,12.56,12.57,12.55,12.57,98082.0,12.0316,12.0412,12.022,12.0412,98082.0
2016-08-18 13:40:00,12.57,12.59,12.57,12.58,115992.0,12.0412,12.0604,12.0412,12.0508,115992.0
2016-08-18 13:45:00,12.58,12.58,12.57,12.58,51018.0,12.0508,12.0508,12.0412,12.0508,51018.0
2016-08-18 13:50:00,12.57,12.58,12.57,12.57,26718.0,12.0412,12.0508,12.0412,12.0412,26718.0
2016-08-18 13:55:00,12.57,12.57,12.57,12.57,68370.0,12.0412,12.0412,12.0412,12.0412,68370.0
2016-08-18 14:00:00,12.57,12.57,12.56,12.57,93000.0,12.0412,12.0412,12.0316,12.0412,93000.0
2016-08-18 14:05:00,12.57,12.58,12.56,12.57,121680.0,12.0412,12.0508,12.0316,12.0412,121680.0
2016-08-18 14:10:00,12.57,12.58,12.57,12.57,27498.0,12.0412,12.0508,12.0412,12.0412,27498.0
2016-08-18 14:15:00,12.58,12.58,12.58,12.58,91362.0,12.0508,12.0508,12.0508,12.0508,91362.0
2016-08-18 14:20:00,12.58,12.58,12.57,12.57,48168.0,12.0508,12.0508,12.0412,12.0412,48168.0
2016-08-18 14:25:00,12.57,12.58,12.57,12.57,70542.0,12.0412,12.0508,12.0412,12.0412,70542.0
2016-08-18 14:30:00,12.57,12.57,12.55,12.56,152568.0,12.0412,12.0412,12.022,12.0316,152568.0
2016-08-18 14:35:00,12.56,12.57,12.55,12.56,74964.0,12.0316,12.0412,12.022,12.0316,74964.0
2016-08-18 14:40:00,12.56,12.58,12.56,12.57,63114.0,12.0316,12.0508,12.0316,12.0412,63114.0
2016-08-18 14:45:00,12.57,12.57,12.56,12.57,49458.0,12.0412,12.0412,12.0316,12.0412,49458.0
2016-08-18 14:50:00,12.57,12.58,12.57,12.57,14400.0,12.0412,12.0508,12.0412,12.0412,14400.0
2016-08-18 14:55:00,12.57,12.57,12.56,12.57,39348.0,12.0412,12.0412,12.0316,12.0412,39348.0
2016-08-18 15:00:00,12.57,12.58,12.57,12.58,84300.0,12.0412,12.0508,12.0412,12.0508,84300.0
2016-08-18 15:05:00,12.59,12.6,12.59,12.6,317826.0,12.0604,12.0699,12.0604,12.0699,317826.0
2016-08-18 15:10:00,12.6,12.6,12.59,12.6,64368.0,12.0699,12.0699,12.0604,12.0699,64368.0
2016-08-18 15:15:00,12.6,12.6,12.59,12.6,38520.0,12.0699,12.0699,12.0604,12.0699,38520.0
2016-08-18 15:20:00,12.6,12.6,12.59,12.6,58032.0,12.0699,12.0699,12.0604,12.0699,58032.0
2016-08-18 15:25:00,12.6,12.6,12.6,12.6,92196.0,12.0699,12.0699,12.0699,12.0699,92196.0
2016-08-18 15:30:00,12.6,12.6,12.59,12.59,101904.0,12.0699,12.0699,12.0604,12.0604,101904.0
2016-08-18 15:35:00,12.59,12.6,12.59,12.59,63000.0,12.0604,12.0699,12.0604,12.0604,63000.0
2016-08-18 15:40:00,12.59,12.6,12.59,12.6,172806.0,12.0604,12.0699,12.0604,12.0699,172806.0
2016-08-18 15:45:00,12.6,12.6,12.58,12.59,127212.0,12.0699,12.0699,12.0508,12.0604,127212.0
2016-08-18 15:50:00,12.59,12.59,12.58,12.59,114390.0,12.0604,12.0604,12.0508,12.0604,114390.0
2016-08-18 15:55:00,12.59,12.62,12.59,12.62,433656.0,12.0604,12.0891,12.0604,12.0891,433656.0
2016-08-19 09:30:00,12.52,12.53,12.48,12.49,407748.0,11.9933,12.0029,11.955,11.9646,407748.0
2016-08-19 09:35:00,12.48,12.49,12.44,12.44,344526.0,11.955,11.9646,11.9167,11.9167,344526.0
2016-08-19 09:40:00,12.45,12.48,12.44,12.47,428322.0,11.9262,11.955,11.9167,11.9454,428322.0
2016-08-19 09:45:00,12.47,12.47,12.42,12.43,443112.0,11.9454,11.9454,11.8975,11.9071,443112.0
2016-08-19 09:50:00,12.42,12.46,12.42,12.45,305022.0,11.8975,11.9358,11.8975,11.9262,305022.0
2016-08-19 09:55:00,12.44,12.46,12.44,12.44,150246.0,11.9167,11.9358,11.9167,11.9167,150246.0
2016-08-19 10:00:00,12.44,12.46,12.44,12.44,142896.0,11.9167,11.9358,11.9167,11.9167,142896.0
2016-08-19 10:05:00,12.45,12.47,12.45,12.46,82458.0,11.9262,11.9454,11.9262,11.9358,82458.0
2016-08-19 10:10:00,12.46,12.47,12.45,12.46,89820.0,11.9358,11.9454,11.9262,11.9358,89820.0
2016-08-19 10:15:00,12.46,12.47,12.46,12.47,53178.0,11.9358,11.9454,11.9358,11.9454,53178.0
2016-08-19 10:20:00,12.47,12.5,12.47,12.5,188556.0,11.9454,11.9741,11.9454,11.9741,188556.0
2016-08-19 10:25:00,12.5,12.53,12.5,12.53,176610.0,11.9741,12.0029,11.9741,12.0029,176610.0
2016-08-19 10:30:00,12.53,12.55,12.52,12.52,140376.0,12.0029,12.022,11.9933,11.9933,140376.0
2016-08-19 10:35:00,12.53,12.53,12.53,12.53,65856.0,12.0029,12.0029,12.0029,12.0029,65856.0
2016-08-19 10:40:00,12.53,12.56,12.53,12.55,139950.0,12.0029,12.0316,12.0029,12.022,139950.0
2016-08-19 10:45:00,12.55,12.56,12.54,12.54,228306.0,12.022,12.0316,12.0125,12.0125,228306.0
2016-08-19 10:50:00,12.54,12.54,12.52,12.53,181080.0,12.0125,12.0125,11.9933,12.0029,181080.0
2016-08-19 10:55:00,12.53,12.54,12.53,12.53,140100.0,12.0029,12.0125,12.0029,12.0029,140100.0
2016-08-19 11:00:00,12.53,12.54,12.52,12.53,49500.0,12.0029,12.0125,11.9933,12.0029,49500.0
2016-08-19 11:05:00,12.54,12.54,12.53,12.54,51948.0,12.0125,12.0125,12.0029,12.0125,51948.0
2016-08-19 11:10:00,12.54,12.55,12.54,12.54,50250.0,12.0125,12.022,12.0125,12.0125,50250.0
2016-08-19 11:15:00,12.55,12.55,12.53,12.54,53100.0,12.022,12.022,12.0029,12.0125,53100.0
2016-08-19 11:20:00,12.53,12.54,12.53,12.54,25200.0,12.0029,12.0125,12.0029,12.0125,25200.0
2016-08-19 11:25:00,12.54,12.55,12.54,12.55,51864.0,12.0125,12.022,12.0125,12.022,51864.0
2016-08-19 11:30:00,12.55,12.56,12.53,12.54,24660.0,12.022,12.0316,12.0029,12.0125,24660.0
2016-08-19 11:35:00,12.54,12.54,12.53,12.53,156270.0,12.0125,12.0125,12.0029,12.0029,156270.0
2016-08-19 11:40:00,12.53,12.53,12.53,12.53,19320.0,12.0029,12.0029,12.0029,12.0029,19320.0
2016-08-19 11:45:00,12.52,12.53,12.52,12.53,108126.0,11.9933,12.0029,11.9933,12.0029,108126.0
2016-08-19 11:50:00,12.53,12.54,12.53,12.54,61992.0,12.0029,12.0125,12.0029,12.0125,61992.0
2016-08-19 11:55:00,12.54,12.55,12.53,12.55,100014.0,12.0125,12.022,12.0029,12.022,100014.0
2016-08-19 12:00:00,12.56,12.56,12.55,12.56,117000.0,12.0316,12.0316,12.022,12.0316,117000.0
2016-08-19 12:05:00,12.56,12.56,12.55,12.56,31944.0,12.0316,12.0316,12.022,12.0316,31944.0
2016-08-19 12:10:00,12.56,12.56,12.56,12.56,13200.0,12.0316,12.0316,12.0316,12.0316,13200.0
2016-08-19 12:15:00,12.56,12.56,12.53,12.53,93444.0,12.0316,12.0316,12.0029,12.0029,93444.0
2016-08-19 12:20:00,12.53,12.55,12.53,12.55,55050.0,12.0029,12.022,12.0029,12.022,55050.0
2016-08-19 12:25:00,12.55,12.56,12.55,12.55,22800.0,12.022,12.0316,12.022,12.022,22800.0
2016-08-19 12:30:00,12.55,12.56,12.54,12.54,25800.0,12.022,12.0316,12.0125,12.0125,25800.0
2016-08-19 12:35:00,12.54,12.54,12.53,12.54,20106.0,12.0125,12.0125,12.0029,12.0125,20106.0
2016-08-19 12:40:00,12.53,12.53,12.53,12.53,47454.0,12.0029,12.0029,12.0029,12.0029,47454.0
2016-08-19 12:45:00,12.53,12.53,12.5,12.51,110028.0,12.0029,12.0029,11.9741,11.9837,110028.0
2016-08-19 12:50:00,12.51,12.51,12.47,12.49,223932.0,11.9837,11.9837,11.9454,11.9646,223932.0
2016-08-19 12:55:00,12.49,12.49,12.48,12.49,86190.0,11.9646,11.9646,11.955,11.9646,86190.0
2016-08-19 13:00:00,12.48,12.49,12.48,12.49,65760.0,11.955,11.9646,11.955,11.9646,65760.0
2016-08-19 13:05:00,12.49,12.5,12.49,12.5,66438.0,11.9646,11.9741,11.9646,11.9741,66438.0
2016-08-19 13:10:00,12.49,12.5,12.49,12.5,47400.0,11.9646,11.9741,11.9646,11.9741,47400.0
2016-08-19 13:15:00,12.5,12.51,12.49,12.49,45930.0,11.9741,11.9837,11.9646,11.9646,45930.0
2016-08-19 13:20:00,12.49,12.5,12.49,12.5,29880.0,11.9646,11.9741,11.9646,11.9741,29880.0
2016-08-19 13:25:00,12.49,12.5,12.49,12.5,108666.0,11.9646,11.9741,11.9646,11.9741,108666.0
2016-08-19 13:30:00,12.5,12.5,12.48,12.49,34398.0,11.9741,11.9741,11.955,11.9646,34398.0
2016-08-19 13:35:00,12.49,12.51,12.49,12.5,89544.0,11.9646,11.9837,11.9646,11.9741,89544.0
2016-08-19 13:40:00,12.51,12.52,12.51,12.52,33456.0,11.9837,11.9933,11.9837,11.9933,33456.0
2016-08-19 13:45:00,12.52,12.53,12.52,12.53,82464.0,11.9933,12.0029,11.9933,12.0029,82464.0
2016-08-19 13:50:00,12.53,12.53,12.52,12.53,57480.0,12.0029,12.0029,11.9933,12.0029,57480.0
2016-08-19 13:55:00,12.53,12.53,12.52,12.52,40932.0,12.0029,12.0029,11.9933,11.9933,40932.0
2016-08-19 14:00:00,12.52,12.53,12.52,12.53,46422.0,11.9933,12.0029,11.9933,12.0029,46422.0
2016-08-19 14:05:00,12.53,12.53,12.52,12.53,63192.0,12.0029,12.0029,11.9933,12.0029,63192.0
2016-08-19 14:10:00,12.52,12.53,12.52,12.53,63342.0,11.9933,12.0029,11.9933,12.0029,63342.0
2016-08-19 14:15:00,12.53,12.54,12.53,12.53,27426.0,12.0029,12.0125,12.0029,12.0029,27426.0
2016-08-19 14:20:00,12.54,12.54,12.53,12.53,61770.0,12.0125,12.0125,12.0029,12.0029,61770.0
2016-08-19 14:25:00,12.53,12.53,12.53,12.53,57420.0,12.0029,12.0029,12.0029,12.0029,57420.0
2016-08-19 14:30:00,12.53,12.55,12.53,12.54,79062.0,12.0029,12.022,12.0029,12.0125,79062.0
2016-08-19 14:35:00,12.54,12.55,12.54,12.54,24030.0,12.0125,12.022,12.0125,12.0125,24030.0
2016-08-19 14:40:00,12.54,12.56,12.54,12.56,66780.0,12.0125,12.0316,12.0125,12.0316,66780.0
2016-08-19 14:45:00,12.56,12.56,12.55,12.55,38610.0,12.0316,12.0316,12.022,12.022,38610.0
2016-08-19 14:50:00,12.56,12.58,12.55,12.58,152148.0,12.0316,12.0508,12.022,12.0508,152148.0
2016-08-19 14:55:00,12.58,12.58,12.57,12.57,109896.0,12.0508,12.0508,12.0412,12.0412,109896.0
2016-08-19 15:00:00,12.57,12.57,12.56,12.56,68382.0,12.0412,12.0412,12.0316,12.0316,68382.0
2016-08-19 15:05:00,12.56,12.57,12.56,12.57,26082.0,12.0316,12.0412,12.0316,12.0412,26082.0
2016-08-19 15:10:00,12.57,12.58,12.56,12.56,99462.0,12.0412,12.0508,12.0316,12.0316,99462.0
2016-08-19 15:15:00,12.56,12.57,12.56,12.57,72600.0,12.0316,12.0412,12.0316,12.0412,72600.0
2016-08-19 15:20:00,12.58,12.58,12.56,12.57,44154.0,12.0508,12.0508,12.0316,12.0412,44154.0
2016-08-19 15:25:00,12.57,12.59,12.57,12.59,170532.0,12.0412,12.0604,12.0412,12.0604,170532.0
2016-08-19 15:30:00,12.58,12.59,12.58,12.59,134586.0,12.0508,12.0604,12.0508,12.0604,134586.0
2016-08-19 15:35:00,12.59,12.59,12.57,12.58,111588.0,12.0604,12.0604,12.0412,12.0508,111588.0
2016-08-19 15:40:00,12.58,12.58,12.56,12.57,155376.0,12.0508,12.0508,12.0316,12.0412,155376.0
2016-08-19 15:45:00,12.57,12.57,12.56,12.57,170994.0,12.0412,12.0412,12.0316,12.0412,170994.0
2016-08-19 15:50:00,12.57,12.58,12.56,12.57,207714.0,12.0412,12.0508,12.0316,12.0412,207714.0
2016-08-19 15:55:00,12.56,12.57,12.56,12.56,233238.0,12.0316,12.0412,12.0316,12.0316,233238.0
2016-08-22 09:30:00,12.51,12.51,12.45,12.45,483084.0,11.9837,11.9837,11.9262,11.9262,483084.0
2016-08-22 09:35:00,12.45,12.47,12.43,12.46,376920.0,11.9262,11.9454,11.9071,11.9358,376920.0
2016-08-22 09:40:00,12.46,12.46,12.44,12.46,290712.0,11.9358,11.9358,11.9167,11.9358,290712.0
2016-08-22 09:45:00,12.46,12.48,12.44,12.45,251412.0,11.9358,11.955,11.9167,11.9262,251412.0
2016-08-22 09:50:00,12.44,12.47,12.43,12.45,195132.0,11.9167,11.9454,11.9071,11.9262,195132.0
2016-08-22 09:55:00,12.45,12.48,12.45,12.47,238842.0,11.9262,11.955,11.9262,11.9454,238842.0
2016-08-22 10:00:00,12.48,12.48,12.45,12.46,106206.0,11.955,11.955,11.9262,11.9358,106206.0
2016-08-22 10:05:00,12.46,12.47,12.45,12.46,205800.0,11.9358,11.9454,11.9262,11.9358,205800.0
2016-08-22 10:10:00,12.47,12.49,12.46,12.49,328056.0,11.9454,11.9646,11.9358,11.9646,328056.0
2016-08-22 10:15:00,12.49,12.56,12.49,12.55,490020.0,11.9646,12.0316,11.9646,12.022,490020.0
2016-08-22 10:20:00,12.56,12.56,12.55,12.56,221046.0,12.0316,12.0316,12.022,12.0316,221046.0
2016-08-22 10:25:00,12.56,12.58,12.56,12.57,207528.0,12.0316,12.0508,12.0316,12.0412,207528.0
2016-08-22 10:30:00,12.57,12.59,12.57,12.59,161970.0,12.0412,12.0604,12.0412,12.0604,161970.0
2016-08-22 10:35:00,12.59,12.59,12.56,12.57,97392.0,12.0604,12.0604,12.0316,12.0412,97392.0
2016-08-22 10:40:00,12.56,12.58,12.56,12.58,181194.0,12.0316,12.0508,12.0316,12.0508,181194.0
2016-08-22 10:45:00,12.58,12.58,12.57,12.58,26922.0,12.0508,12.0508,12.0412,12.0508,26922.0
2016-08-22 10:50:00,12.58,12.58,12.56,12.57,72834.0,12.0508,12.0508,12.0316,12.0412,72834.0
2016-08-22 10:55:00,12.58,12.58,12.56,12.56,28230.0,12.0508,12.0508,12.0316,12.0316,28230.0
2016-08-22 11:00:00,12.56,12.58,12.56,12.57,68538.0,12.0316,12.0508,12.0316,12.0412,68538.0
2016-08-22 11:05:00,12.57,12.58,12.57,12.57,107784.0,12.0412,12.0508,12.0412,12.0412,107784.0
2016-08-22 11:10:00,12.57,12.58,12.56,12.56,109236.0,12.0412,12.0508,12.0316,12.0316,109236.0
2016-08-22 11:15:00,12.56,12.56,12.52,12.52,66492.0,12.0316,12.0316,11.9933,11.9933,66492.0
2016-08-22 11:20:00,12.52,12.52,12.47,12.48,164082.0,11.9933,11.9933,11.9454,11.955,164082.0
2016-08-22 11:25:00,12.47,12.48,12.46,12.47,62100.0,11.9454,11.955,11.9358,11.9454,62100.0
2016-08-22 11:30:00,12.46,12.48,12.46,12.48,242610.0,11.9358,11.955,11.9358,11.955,242610.0
2016-08-22 11:35:00,12.47,12.49,12.47,12.48,74100.0,11.9454,11.9646,11.9454,11.955,74100.0
2016-08-22 11:40:00,12.48,12.48,12.48,12.48,76524.0,11.955,11.955,11.955,11.955,76524.0
2016-08-22 11:45:00,12.48,12.49,12.47,12.48,81648.0,11.955,11.9646,11.9454,11.955,81648.0
2016-08-22 11:50:00,12.49,12.5,12.49,12.5,79200.0,11.9646,11.9741,11.9646,11.9741,79200.0
2016-08-22 11:55:00,12.5,12.5,12.49,12.5,37224.0,11.9741,11.9741,11.9646,11.9741,37224.0
2016-08-22 12:00:00,12.49,12.5,12.48,12.49,29232.0,11.9646,11.9741,11.955,11.9646,29232.0
2016-08-22 12:05:00,12.49,12.49,12.48,12.49,22524.0,11.9646,11.9646,11.955,11.9646,22524.0
2016-08-22 12:10:00,12.49,12.49,12.47,12.48,70458.0,11.9646,11.9646,11.9454,11.955,70458.0
2016-08-22 12:15:00,12.49,12.5,12.49,12.49,20400.0,11.9646,11.9741,11.9646,11.9646,20400.0
2016-08-22 12:20:00,12.5,12.55,12.5,12.55,197262.0,11.9741,12.022,11.9741,12.022,197262.0
2016-08-22 12:25:00,12.55,12.6,12.55,12.58,289626.0,12.022,12.0699,12.022,12.0508,289626.0
2016-08-22 12:30:00,12.58,12.58,12.57,12.57,142056.0,12.0508,12.0508,12.0412,12.0412,142056.0
2016-08-22 12:35:00,12.57,12.57,12.57,12.57,18108.0,12.0412,12.0412,12.0412,12.0412,18108.0
2016-08-22 12:40:00,12.57,12.57,12.55,12.55,62580.0,12.0412,12.0412,12.022,12.022,62580.0
2016-08-22 12:45:00,12.55,12.56,12.53,12.55,120000.0,12.022,12.0316,12.0029,12.022,120000.0
2016-08-22 12:50:00,12.55,12.56,12.54,12.55,51168.0,12.022,12.0316,12.0125,12.022,51168.0
2016-08-22 12:55:00,12.54,12.55,12.53,12.54,55146.0,12.0125,12.022,12.0029,12.0125,55146.0
2016-08-22 13:00:00,12.54,12.55,12.54,12.54,60000.0,12.0125,12.022,12.0125,12.0125,60000.0
2016-08-22 13:05:00,12.53,12.55,12.53,12.54,45000.0,12.0029,12.022,12.0029,12.0125,45000.0
2016-08-22 13:10:00,12.55,12.55,12.54,12.54,68004.0,12.022,12.022,12.0125,12.0125,68004.0
2016-08-22 13:15:00,12.55,12.56,12.54,12.55,60000.0,12.022,12.0316,12.0125,12.022,60000.0
2016-08-22 13:20:00,12.54,12.54,12.47,12.47,195156.0,12.0125,12.0125,11.9454,11.9454,195156.0
2016-08-22 13:25:00,12.47,12.49,12.46,12.49,167454.0,11.9454,11.9646,11.9358,11.9646,167454.0
2016-08-22 13:30:00,12.49,12.49,12.48,12.48,91590.0,11.9646,11.9646,11.955,11.955,91590.0
2016-08-22 13:35:00,12.49,12.49,12.48,12.49,139680.0,11.9646,11.9646,11.955,11.9646,139680.0
2016-08-22 13:40:00,12.49,12.52,12.49,12.51,126528.0,11.9646,11.9933,11.9646,11.9837,126528.0
2016-08-22 13:45:00,12.51,12.55,12.51,12.55,157950.0,11.9837,12.022,11.9837,12.022,157950.0
2016-08-22 13:50:00,12.55,12.55,12.54,12.54,62700.0,12.022,12.022,12.0125,12.0125,62700.0
2016-08-22 13:55:00,12.54,12.55,12.54,12.54,132918.0,12.0125,12.022,12.0125,12.0125,132918.0
2016-08-22 14:00:00,12.54,12.56,12.54,12.56,173196.0,12.0125,12.0316,12.0125,12.0316,173196.0
2016-08-22 14:05:00,12.56,12.56,12.55,12.56,62400.0,12.0316,12.0316,12.022,12.0316,62400.0
2016-08-22 14:10:00,12.56,12.56,12.55,12.56,77250.0,12.0316,12.0316,12.022,12.0316,77250.0
2016-08-22 14:15:00,12.56,12.56,12.55,12.55,55146.0,12.0316,12.0316,12.022,12.022,55146.0
2016-08-22 14:20:00,12.55,12.56,12.54,12.54,43080.0,12.022,12.0316,12.0125,12.0125,43080.0
2016-08-22 14:25:00,12.54,12.55,12.51,12.51,68868.0,12.0125,12.022,11.9837,11.9837,68868.0
2016-08-22 14:30:00,12.5,12.52,12.5,12.52,98400.0,11.9741,11.9933,11.9741,11.9933,98400.0
2016-08-22 14:35:00,12.51,12.53,12.51,12.53,19800.0,11.9837,12.0029,11.9837,12.0029,19800.0
2016-08-22 14:40:00,12.53,12.54,12.53,12.54,27096.0,12.0029,12.0125,12.0029,12.0125,27096.0
2016-08-22 14:45:00,12.53,12.54,12.53,12.54,20700.0,12.0029,12.0125,12.0029,12.0125,20700.0
2016-08-22 14:50:00,12.54,12.55,12.53,12.53,28200.0,12.0125,12.022,12.0029,12.0029,28200.0
2016-08-22 14:55:00,12.53,12.53,12.52,12.53,61650.0,12.0029,12.0029,11.9933,12.0029,61650.0
2016-08-22 15:00:00,12.53,12.54,12.53,12.54,36000.0,12.0029,12.0125,12.0029,12.0125,36000.0
2016-08-22 15:05:00,12.54,12.55,12.54,12.55,55800.0,12.0125,12.022,12.0125,12.022,55800.0
2016-08-22 15:10:00,12.55,12.56,12.54,12.55,42000.0,12.022,12.0316,12.0125,12.022,42000.0
2016-08-22 15:15:00,12.55,12.55,12.54,12.55,47184.0,12.022,12.022,12.0125,12.022,47184.0
2016-08-22 15:20:00,12.54,12.55,12.54,12.55,27600.0,12.0125,12.022,12.0125,12.022,27600.0
2016-08-22 15:25:00,12.54,12.56,12.54,12.56,51084.0,12.0125,12.0316,12.0125,12.0316,51084.0
2016-08-22 15:30:00,12.55,12.56,12.55,12.56,49764.0,12.022,12.0316,12.022,12.0316,49764.0
2016-08-22 15:35:00,12.56,12.56,12.54,12.54,69096.0,12.0316,12.0316,12.0125,12.0125,69096.0
2016-08-22 15:40:00,12.55,12.56,12.55,12.55,44634.0,12.022,12.0316,12.022,12.022,44634.0
2016-08-22 15:45:00,12.55,12.56,12.55,12.55,76482.0,12.022,12.0316,12.022,12.022,76482.0
2016-08-22 15:50:00,12.55,12.55,12.53,12.54,119838.0,12.022,12.022,12.0029,12.0125,119838.0
2016-08-22 15:55:00,12.55,12.56,12.53,12.55,589470.0,12.022,12.0316,12.0029,12.022,589470.0
2016-08-23 09:30:00,12.68,12.71,12.67,12.7,538194.0,12.1466,12.1753,12.137,12.1657,538194.0
2016-08-23 09:35:00,12.7,12.73,12.7,12.71,289770.0,12.1657,12.1945,12.1657,12.1753,289770.0
2016-08-23 09:40:00,12.72,12.72,12.7,12.71,158838.0,12.1849,12.1849,12.1657,12.1753,158838.0
2016-08-23 09:45:00,12.72,12.73,12.71,12.71,285600.0,12.1849,12.1945,12.1753,12.1753,285600.0
2016-08-23 09:50:00,12.72,12.72,12.71,12.72,121206.0,12.1849,12.1849,12.1753,12.1849,121206.0
2016-08-23 09:55:00,12.72,12.73,12.71,12.72,377652.0,12.1849,12.1945,12.1753,12.1849,377652.0
2016-08-23 10:00:00,12.72,12.74,12.72,12.73,150546.0,12.1849,12.204,12.1849,12.1945,150546.0
2016-08-23 10:05:00,12.73,12.73,12.71,12.72,197076.0,12.1945,12.1945,12.1753,12.1849,197076.0
2016-08-23 10:10:00,12.71,12.73,12.71,12.72,43800.0,12.1753,12.1945,12.1753,12.1849,43800.0
2016-08-23 10:15:00,12.73,12.74,12.71,12.71,304818.0,12.1945,12.204,12.1753,12.1753,304818.0
2016-08-23 10:20:00,12.71,12.73,12.7,12.71,146226.0,12.1753,12.1945,12.1657,12.1753,146226.0
2016-08-23 10:25:00,12.71,12.72,12.71,12.72,58830.0,12.1753,12.1849,12.1753,12.1849,58830.0
2016-08-23 10:30:00,12.72,12.72,12.7,12.7,107400.0,12.1849,12.1849,12.1657,12.1657,107400.0
2016-08-23 10:35:00,12.7,12.71,12.69,12.7,88800.0,12.1657,12.1753,12.1561,12.1657,88800.0
2016-08-23 10:40:00,12.7,12.71,12.7,12.71,77736.0,12.1657,12.1753,12.1657,12.1753,77736.0
2016-08-23 10:45:00,12.71,12.73,12.71,12.72,130500.0,12.1753,12.1945,12.1753,12.1849,130500.0
2016-08-23 10:50:00,12.72,12.72,12.71,12.72,54654.0,12.1849,12.1849,12.1753,12.1849,54654.0
2016-08-23 10:55:00,12.72,12.72,12.71,12.72,81300.0,12.1849,12.1849,12.1753,12.1849,81300.0
2016-08-23 11:00:00,12.71,12.71,12.69,12.69,105600.0,12.1753,12.1753,12.1561,12.1561,105600.0
2016-08-23 11:05:00,12.69,12.69,12.67,12.68,219960.0,12.1561,12.1561,12.137,12.1466,219960.0
2016-08-23 11:10:00,12.68,12.69,12.67,12.68,48300.0,12.1466,12.1561,12.137,12.1466,48300.0
2016-08-23 11:15:00,12.69,12.7,12.68,12.7,88488.0,12.1561,12.1657,12.1466,12.1657,88488.0
2016-08-23 11:20:00,12.7,12.7,12.69,12.7,51114.0,12.1657,12.1657,12.1561,12.1657,51114.0
2016-08-23 11:25:00,12.7,12.7,12.68,12.69,134652.0,12.1657,12.1657,12.1466,12.1561,134652.0
2016-08-23 11:30:00,12.69,12.7,12.68,12.7,118170.0,12.1561,12.1657,12.1466,12.1657,118170.0
2016-08-23 11:35:00,12.7,12.7,12.69,12.69,16722.0,12.1657,12.1657,12.1561,12.1561,16722.0
2016-08-23 11:40:00,12.7,12.7,12.69,12.69,57780.0,12.1657,12.1657,12.1561,12.1561,57780.0
2016-08-23 11:45:00,12.69,12.7,12.69,12.69,69564.0,12.1561,12.1657,12.1561,12.1561,69564.0
2016-08-23 11:50:00,12.69,12.69,12.68,12.68,46200.0,12.1561,12.1561,12.1466,12.1466,46200.0
2016-08-23 11:55:00,12.68,12.69,12.67,12.68,383736.0,12.1466,12.1561,12.137,12.1466,383736.0
2016-08-23 12:00:00,12.68,12.68,12.65,12.66,967026.0,12.1466,12.1466,12.1178,12.1274,967026.0
2016-08-23 12:05:00,12.66,12.66,12.65,12.65,87510.0,12.1274,12.1274,12.1178,12.1178,87510.0
2016-08-23 12:10:00,12.65,12.67,12.65,12.67,147054.0,12.1178,12.137,12.1178,12.137,147054.0
2016-08-23 12:15:00,12.66,12.67,12.66,12.67,140508.0,12.1274,12.137,12.1274,12.137,140508.0
2016-08-23 12:20:00,12.67,12.69,12.67,12.67,214176.0,12.137,12.1561,12.137,12.137,214176.0
2016-08-23 12:25:00,12.67,12.67,12.67,12.67,25200.0,12.137,12.137,12.137,12.137,25200.0
2016-08-23 12:30:00,12.67,12.67,12.66,12.67,41094.0,12.137,12.137,12.1274,12.137,41094.0
2016-08-23 12:35:00,12.66,12.67,12.66,12.67,132000.0,12.1274,12.137,12.1274,12.137,132000.0
2016-08-23 12:40:00,12.67,12.67,12.67,12.67,67380.0,12.137,12.137,12.137,12.137,67380.0
2016-08-23 12:45:00,12.67,12.68,12.67,12.67,51342.0,12.137,12.1466,12.137,12.137,51342.0
2016-08-23 12:50:00,12.67,12.67,12.63,12.64,431322.0,12.137,12.137,12.0987,12.1082,431322.0
2016-08-23 12:55:00,12.64,12.65,12.63,12.65,85500.0,12.1082,12.1178,12.0987,12.1178,85500.0
2016-08-23 13:00:00,12.65,12.66,12.65,12.66,34632.0,12.1178,12.1274,12.1178,12.1274,34632.0
2016-08-23 13:05:00,12.66,12.67,12.65,12.66,47982.0,12.1274,12.137,12.1178,12.1274,47982.0
2016-08-23 13:10:00,12.66,12.66,12.66,12.66,26670.0,12.1274,12.1274,12.1274,12.1274,26670.0
2016-08-23 13:15:00,12.66,12.67,12.66,12.67,252150.0,12.1274,12.137,12.1274,12.137,252150.0
2016-08-23 13:20:00,12.67,12.68,12.67,12.67,35400.0,12.137,12.1466,12.137,12.137,35400.0
2016-08-23 13:25:00,12.67,12.67,12.67,12.67,118224.0,12.137,12.137,12.137,12.137,118224.0
2016-08-23 13:30:00,12.67,12.67,12.67,12.67,32010.0,12.137,12.137,12.137,12.137,32010.0
2016-08-23 13:35:00,12.67,12.68,12.67,12.67,175218.0,12.137,12.1466,12.137,12.137,175218.0
2016-08-23 13:40:00,12.66,12.67,12.66,12.66,12300.0,12.1274,12.137,12.1274,12.1274,12300.0
2016-08-23 13:45:00,12.66,12.67,12.66,12.67,72300.0,12.1274,12.137,12.1274,12.137,72300.0
2016-08-23 13:50:00,12.67,12.67,12.67,12.67,94008.0,12.137,12.137,12.137,12.137,94008.0
2016-08-23 13:55:00,12.67,12.67,12.67,12.67,684.0,12.137,12.137,12.137,12.137,684.0
2016-08-23 14:00:00,12.66,12.66,12.64,12.65,356436.0,12.1274,12.1274,12.1082,12.1178,356436.0
2016-08-23 14:05:00,12.65,12.66,12.65,12.66,9600.0,12.1178,12.1274,12.1178,12.1274,9600.0
2016-08-23 14:10:00,12.66,12.66,12.66,12.66,9000.0,12.1274,12.1274,12.1274,12.1274,9000.0
2016-08-23 14:15:00,12.66,12.66,12.66,12.66,19518.0,12.1274,12.1274,12.1274,12.1274,19518.0
2016-08-23 14:20:00,12.65,12.66,12.65,12.66,50766.0,12.1178,12.1274,12.1178,12.1274,50766.0
2016-08-23 14:25:00,12.66,12.67,12.66,12.67,61050.0,12.1274,12.137,12.1274,12.137,61050.0
2016-08-23 14:30:00,12.66,12.67,12.66,12.67,18600.0,12.1274,12.137,12.1274,12.137,18600.0
2016-08-23 14:35:00,12.66,12.67,12.66,12.67,17400.0,12.1274,12.137,12.1274,12.137,17400.0
2016-08-23 14:40:00,12.66,12.66,12.64,12.65,37800.0,12.1274,12.1274,12.1082,12.1178,37800.0
2016-08-23 14:45:00,12.65,12.65,12.65,12.65,3000.0,12.1178,12.1178,12.1178,12.1178,3000.0
2016-08-23 14:50:00,12.65,12.66,12.64,12.66,18900.0,12.1178,12.1274,12.1082,12.1274,18900.0
2016-08-23 14:55:00,12.66,12.66,12.65,12.66,28026.0,12.1274,12.1274,12.1178,12.1274,28026.0
2016-08-23 15:00:00,12.65,12.66,12.65,12.65,40140.0,12.1178,12.1274,12.1178,12.1178,40140.0
2016-08-23 15:05:00,12.65,12.66,12.65,12.65,8400.0,12.1178,12.1274,12.1178,12.1178,8400.0
2016-08-23 15:10:00,12.65,12.67,12.65,12.67,135210.0,12.1178,12.137,12.1178,12.137,135210.0
2016-08-23 15:15:00,12.67,12.67,12.66,12.66,46602.0,12.137,12.137,12.1274,12.1274,46602.0
2016-08-23 15:20:00,12.66,12.66,12.65,12.66,42180.0,12.1274,12.1274,12.1178,12.1274,42180.0
2016-08-23 15:25:00,12.66,12.66,12.65,12.65,117324.0,12.1274,12.1274,12.1178,12.1178,117324.0
2016-08-23 15:30:00,12.65,12.65,12.65,12.65,49638.0,12.1178,12.1178,12.1178,12.1178,49638.0
2016-08-23 15:35:00,12.65,12.65,12.63,12.64,362370.0,12.1178,12.1178,12.0987,12.1082,362370.0
2016-08-23 15:40:00,12.64,12.65,12.64,12.64,41400.0,12.1082,12.1178,12.1082,12.1082,41400.0
2016-08-23 15:45:00,12.64,12.64,12.63,12.63,208140.0,12.1082,12.1082,12.0987,12.0987,208140.0
2016-08-23 15:50:00,12.63,12.64,12.63,12.63,126522.0,12.0987,12.1082,12.0987,12.0987,126522.0
2016-08-23 15:55:00,12.63,12.64,12.62,12.62,526848.0,12.0987,12.1082,12.0891,12.0891,526848.0
2016-08-24 09:30:00,12.6,12.6,12.58,12.6,216444.0,12.0699,12.0699,12.0508,12.0699,216444.0
2016-08-24 09:35:00,12.59,12.62,12.59,12.61,407106.0,12.0604,12.0891,12.0604,12.0795,407106.0
2016-08-24 09:40:00,12.6,12.61,12.59,12.59,162870.0,12.0699,12.0795,12.0604,12.0604,162870.0
2016-08-24 09:45:00,12.59,12.6,12.59,12.59,157698.0,12.0604,12.0699,12.0604,12.0604,157698.0
2016-08-24 09:50:00,12.59,12.59,12.56,12.58,204264.0,12.0604,12.0604,12.0316,12.0508,204264.0
2016-08-24 09:55:00,12.59,12.6,12.58,12.59,131172.0,12.0604,12.0699,12.0508,12.0604,131172.0
2016-08-24 10:00:00,12.6,12.6,12.57,12.59,181422.0,12.0699,12.0699,12.0412,12.0604,181422.0
2016-08-24 10:05:00,12.59,12.6,12.58,12.58,138060.0,12.0604,12.0699,12.0508,12.0508,138060.0
2016-08-24 10:10:00,12.58,12.58,12.57,12.58,94542.0,12.0508,12.0508,12.0412,12.0508,94542.0
2016-08-24 10:15:00,12.58,12.58,12.56,12.57,264960.0,12.0508,12.0508,12.0316,12.0412,264960.0
2016-08-24 10:20:00,12.56,12.57,12.56,12.56,136236.0,12.0316,12.0412,12.0316,12.0316,136236.0
2016-08-24 10:25:00,12.56,12.57,12.55,12.57,156936.0,12.0316,12.0412,12.022,12.0412,156936.0
2016-08-24 10:30:00,12.57,12.58,12.55,12.56,260394.0,12.0412,12.0508,12.022,12.0316,260394.0
2016-08-24 10:35:00,12.56,12.58,12.56,12.56,126888.0,12.0316,12.0508,12.0316,12.0316,126888.0
2016-08-24 10:40:00,12.56,12.56,12.55,12.56,112146.0,12.0316,12.0316,12.022,12.0316,112146.0
2016-08-24 10:45:00,12.56,12.56,12.51,12.52,602688.0,12.0316,12.0316,11.9837,11.9933,602688.0
2016-08-24 10:50:00,12.52,12.53,12.52,12.53,165966.0,11.9933,12.0029,11.9933,12.0029,165966.0
2016-08-24 10:55:00,12.53,12.55,12.53,12.54,367398.0,12.0029,12.022,12.0029,12.0125,367398.0
2016-08-24 11:00:00,12.54,12.55,12.53,12.54,240270.0,12.0125,12.022,12.0029,12.0125,240270.0
2016-08-24 11:05:00,12.54,12.56,12.53,12.55,300810.0,12.0125,12.0316,12.0029,12.022,300810.0
2016-08-24 11:10:00,12.55,12.56,12.54,12.54,233820.0,12.022,12.0316,12.0125,12.0125,233820.0
2016-08-24 11:15:00,12.54,12.55,12.54,12.54,150006.0,12.0125,12.022,12.0125,12.0125,150006.0
2016-08-24 11:20:00,12.54,12.54,12.53,12.53,166794.0,12.0125,12.0125,12.0029,12.0029,166794.0
2016-08-24 11:25:00,12.53,12.56,12.53,12.55,191196.0,12.0029,12.0316,12.0029,12.022,191196.0
2016-08-24 11:30:00,12.55,12.55,12.53,12.54,115518.0,12.022,12.022,12.0029,12.0125,115518.0
2016-08-24 11:35:00,12.54,12.56,12.53,12.55,39786.0,12.0125,12.0316,12.0029,12.022,39786.0
2016-08-24 11:40:00,12.55,12.55,12.53,12.53,94020.0,12.022,12.022,12.0029,12.0029,94020.0
2016-08-24 11:45:00,12.53,12.54,12.52,12.53,125526.0,12.0029,12.0125,11.9933,12.0029,125526.0
2016-08-24 11:50:00,12.53,12.54,12.52,12.52,119040.0,12.0029,12.0125,11.9933,11.9933,119040.0
2016-08-24 11:55:00,12.52,12.54,12.52,12.53,133206.0,11.9933,12.0125,11.9933,12.0029,133206.0
2016-08-24 12:00:00,12.53,12.54,12.53,12.54,78900.0,12.0029,12.0125,12.0029,12.0125,78900.0
2016-08-24 12:05:00,12.54,12.57,12.54,12.57,341076.0,12.0125,12.0412,12.0125,12.0412,341076.0
2016-08-24 12:10:00,12.57,12.58,12.56,12.58,144726.0,12.0412,12.0508,12.0316,12.0508,144726.0
2016-08-24 12:15:00,12.58,12.58,12.56,12.57,552492.0,12.0508,12.0508,12.0316,12.0412,552492.0
2016-08-24 12:20:00,12.57,12.57,12.56,12.56,70980.0,12.0412,12.0412,12.0316,12.0316,70980.0
2016-08-24 12:25:00,12.57,12.57,12.56,12.56,193620.0,12.0412,12.0412,12.0316,12.0316,193620.0
2016-08-24 12:30:00,12.56,12.56,12.56,12.56,87936.0,12.0316,12.0316,12.0316,12.0316,87936.0
2016-08-24 12:35:00,12.56,12.57,12.56,12.57,94530.0,12.0316,12.0412,12.0316,12.0412,94530.0
2016-08-24 12:40:00,12.57,12.57,12.56,12.57,63984.0,12.0412,12.0412,12.0316,12.0412,63984.0
2016-08-24 12:45:00,12.57,12.58,12.57,12.57,57786.0,12.0412,12.0508,12.0412,12.0412,57786.0
2016-08-24 12:50:00,12.57,12.59,12.57,12.59,135474.0,12.0412,12.0604,12.0412,12.0604,135474.0
2016-08-24 12:55:00,12.59,12.59,12.58,12.59,61230.0,12.0604,12.0604,12.0508,12.0604,61230.0
2016-08-24 13:00:00,12.59,12.59,12.57,12.58,77736.0,12.0604,12.0604,12.0412,12.0508,77736.0
2016-08-24 13:05:00,12.58,12.59,12.58,12.58,29400.0,12.0508,12.0604,12.0508,12.0508,29400.0
2016-08-24 13:10:00,12.58,12.58,12.57,12.57,63882.0,12.0508,12.0508,12.0412,12.0412,63882.0
2016-08-24 13:15:00,12.57,12.58,12.56,12.57,405198.0,12.0412,12.0508,12.0316,12.0412,405198.0
2016-08-24 13:20:00,12.57,12.57,12.56,12.56,95514.0,12.0412,12.0412,12.0316,12.0316,95514.0
2016-08-24 13:25:00,12.56,12.57,12.56,12.56,95172.0,12.0316,12.0412,12.0316,12.0316,95172.0
2016-08-24 13:30:00,12.56,12.56,12.55,12.55,162618.0,12.0316,12.0316,12.022,12.022,162618.0
2016-08-24 13:35:00,12.55,12.55,12.55,12.55,118812.0,12.022,12.022,12.022,12.022,118812.0
2016-08-24 13:40:00,12.55,12.56,12.55,12.55,111294.0,12.022,12.0316,12.022,12.022,111294.0
2016-08-24 13:45:00,12.55,12.56,12.55,12.56,96600.0,12.022,12.0316,12.022,12.0316,96600.0
2016-08-24 13:50:00,12.56,12.56,12.55,12.55,99750.0,12.0316,12.0316,12.022,12.022,99750.0
2016-08-24 13:55:00,12.55,12.55,12.55,12.55,206400.0,12.022,12.022,12.022,12.022,206400.0
2016-08-24 14:00:00,12.55,12.55,12.51,12.51,235452.0,12.022,12.022,11.9837,11.9837,235452.0
2016-08-24 14:05:00,12.51,12.51,12.49,12.51,616212.0,11.9837,11.9837,11.9646,11.9837,616212.0
2016-08-24 14:10:00,12.51,12.51,12.49,12.51,165156.0,11.9837,11.9837,11.9646,11.9837,165156.0
2016-08-24 14:15:00,12.51,12.51,12.5,12.51,120000.0,11.9837,11.9837,11.9741,11.9837,120000.0
2016-08-24 14:20:00,12.51,12.51,12.47,12.48,222174.0,11.9837,11.9837,11.9454,11.955,222174.0
2016-08-24 14:25:00,12.47,12.49,12.47,12.48,297048.0,11.9454,11.9646,11.9454,11.955,297048.0
2016-08-24 14:30:00,12.48,12.48,12.47,12.48,127674.0,11.955,11.955,11.9454,11.955,127674.0
2016-08-24 14:35:00,12.49,12.49,12.47,12.48,164790.0,11.9646,11.9646,11.9454,11.955,164790.0
2016-08-24 14:40:00,12.48,12.5,12.48,12.49,81108.0,11.955,11.9741,11.955,11.9646,81108.0
2016-08-24 14:45:00,12.49,12.49,12.48,12.48,46800.0,11.9646,11.9646,11.955,11.955,46800.0
2016-08-24 14:50:00,12.48,12.49,12.48,12.49,111480.0,11.955,11.9646,11.955,11.9646,111480.0
2016-08-24 14:55:00,12.49,12.5,12.49,12.5,85500.0,11.9646,11.9741,11.9646,11.9741,85500.0
2016-08-24 15:00:00,12.5,12.5,12.49,12.49,58020.0,11.9741,11.9741,11.9646,11.9646,58020.0
2016-08-24 15:05:00,12.49,12.49,12.43,12.43,458238.0,11.9646,11.9646,11.9071,11.9071,458238.0
2016-08-24 15:10:00,12.43,12.45,12.43,12.43,247890.0,11.9071,11.9262,11.9071,11.9071,247890.0
2016-08-24 15:15:00,12.43,12.45,12.42,12.43,229686.0,11.9071,11.9262,11.8975,11.9071,229686.0
2016-08-24 15:20:00,12.42,12.44,12.42,12.43,269694.0,11.8975,11.9167,11.8975,11.9071,269694.0
2016-08-24 15:25:00,12.43,12.44,12.42,12.43,245814.0,11.9071,11.9167,11.8975,11.9071,245814.0
2016-08-24 15:30:00,12.43,12.44,12.42,12.43,198384.0,11.9071,11.9167,11.8975,11.9071,198384.0
2016-08-24 15:35:00,12.43,12.43,12.38,12.38,467148.0,11.9071,11.9071,11.8592,11.8592,467148.0
2016-08-24 15:40:00,12.38,12.39,12.36,12.38,387630.0,11.8592,11.8688,11.84,11.8592,387630.0
2016-08-24 15:45:00,12.37,12.38,12.35,12.37,358356.0,11.8496,11.8592,11.8304,11.8496,358356.0
2016-08-24 15:50:00,12.38,12.4,12.37,12.4,312696.0,11.8592,11.8783,11.8496,11.8783,312696.0
2016-08-24 15:55:00,12.4,12.44,12.39,12.44,569226.0,11.8783,11.9167,11.8688,11.9167,569226.0
2016-08-25 09:30:00,12.35,12.38,12.34,12.34,505968.0,11.8304,11.8592,11.8209,11.8209,505968.0
2016-08-25 09:35:00,12.34,12.39,12.33,12.38,430224.0,11.8209,11.8688,11.8113,11.8592,430224.0
2016-08-25 09:40:00,12.38,12.41,12.37,12.41,226332.0,11.8592,11.8879,11.8496,11.8879,226332.0
2016-08-25 09:45:00,12.41,12.41,12.38,12.39,131760.0,11.8879,11.8879,11.8592,11.8688,131760.0
2016-08-25 09:50:00,12.39,12.39,12.36,12.37,179796.0,11.8688,11.8688,11.84,11.8496,179796.0
2016-08-25 09:55:00,12.37,12.4,12.37,12.39,167952.0,11.8496,11.8783,11.8496,11.8688,167952.0
2016-08-25 10:00:00,12.38,12.43,12.37,12.43,334242.0,11.8592,11.9071,11.8496,11.9071,334242.0
2016-08-25 10:05:00,12.43,12.44,12.42,12.42,177198.0,11.9071,11.9167,11.8975,11.8975,177198.0
2016-08-25 10:10:00,12.42,12.44,12.41,12.43,153570.0,11.8975,11.9167,11.8879,11.9071,153570.0
2016-08-25 10:15:00,12.43,12.43,12.39,12.41,241860.0,11.9071,11.9071,11.8688,11.8879,241860.0
2016-08-25 10:20:00,12.41,12.44,12.4,12.43,183726.0,11.8879,11.9167,11.8783,11.9071,183726.0
2016-08-25 10:25:00,12.43,12.43,12.41,12.42,119868.0,11.9071,11.9071,11.8879,11.8975,119868.0
2016-08-25 10:30:00,12.42,12.44,12.42,12.43,131388.0,11.8975,11.9167,11.8975,11.9071,131388.0
2016-08-25 10:35:00,12.43,12.43,12.39,12.4,246438.0,11.9071,11.9071,11.8688,11.8783,246438.0
2016-08-25 10:40:00,12.4,12.42,12.4,12.42,219570.0,11.8783,11.8975,11.8783,11.8975,219570.0
2016-08-25 10:45:00,12.42,12.42,12.41,12.42,93558.0,11.8975,11.8975,11.8879,11.8975,93558.0
2016-08-25 10:50:00,12.42,12.43,12.4,12.41,156912.0,11.8975,11.9071,11.8783,11.8879,156912.0
2016-08-25 10:55:00,12.41,12.43,12.41,12.42,171000.0,11.8879,11.9071,11.8879,11.8975,171000.0
2016-08-25 11:00:00,12.43,12.48,12.43,12.48,413796.0,11.9071,11.955,11.9071,11.955,413796.0
2016-08-25 11:05:00,12.48,12.48,12.46,12.47,218232.0,11.955,11.955,11.9358,11.9454,218232.0
2016-08-25 11:10:00,12.47,12.47,12.46,12.47,92550.0,11.9454,11.9454,11.9358,11.9454,92550.0
2016-08-25 11:15:00,12.47,12.49,12.47,12.48,168906.0,11.9454,11.9646,11.9454,11.955,168906.0
2016-08-25 11:20:00,12.48,12.49,12.47,12.47,115572.0,11.955,11.9646,11.9454,11.9454,115572.0
2016-08-25 11:25:00,12.47,12.47,12.45,12.47,227610.0,11.9454,11.9454,11.9262,11.9454,227610.0
2016-08-25 11:30:00,12.47,12.48,12.46,12.46,100704.0,11.9454,11.955,11.9358,11.9358,100704.0
2016-08-25 11:35:00,12.46,12.47,12.46,12.46,77814.0,11.9358,11.9454,11.9358,11.9358,77814.0
2016-08-25 11:40:00,12.46,12.47,12.45,12.46,172458.0,11.9358,11.9454,11.9262,11.9358,172458.0
2016-08-25 11:45:00,12.46,12.46,12.45,12.46,147000.0,11.9358,11.9358,11.9262,11.9358,147000.0
2016-08-25 11:50:00,12.46,12.46,12.45,12.45,68400.0,11.9358,11.9358,11.9262,11.9262,68400.0
2016-08-25 11:55:00,12.45,12.45,12.43,12.45,201444.0,11.9262,11.9262,11.9071,11.9262,201444.0
2016-08-25 12:00:00,12.45,12.45,12.43,12.44,151632.0,11.9262,11.9262,11.9071,11.9167,151632.0
2016-08-25 12:05:00,12.43,12.43,12.42,12.42,171288.0,11.9071,11.9071,11.8975,11.8975,171288.0
2016-08-25 12:10:00,12.42,12.43,12.41,12.41,81600.0,11.8975,11.9071,11.8879,11.8879,81600.0
2016-08-25 12:15:00,12.41,12.43,12.41,12.43,213888.0,11.8879,11.9071,11.8879,11.9071,213888.0
2016-08-25 12:20:00,12.43,12.44,12.42,12.44,40200.0,11.9071,11.9167,11.8975,11.9167,40200.0
2016-08-25 12:25:00,12.44,12.44,12.42,12.43,169098.0,11.9167,11.9167,11.8975,11.9071,169098.0
2016-08-25 12:30:00,12.43,12.45,12.43,12.45,154104.0,11.9071,11.9262,11.9071,11.9262,154104.0
2016-08-25 12:35:00,12.44,12.46,12.44,12.46,159264.0,11.9167,11.9358,11.9167,11.9358,159264.0
2016-08-25 12:40:00,12.46,12.46,12.45,12.45,146550.0,11.9358,11.9358,11.9262,11.9262,146550.0
2016-08-25 12:45:00,12.45,12.46,12.45,12.46,83268.0,11.9262,11.9358,11.9262,11.9358,83268.0
2016-08-25 12:50:00,12.45,12.45,12.45,12.45,221412.0,11.9262,11.9262,11.9262,11.9262,221412.0
2016-08-25 12:55:00,12.45,12.45,12.44,12.45,138024.0,11.9262,11.9262,11.9167,11.9262,138024.0
2016-08-25 13:00:00,12.45,12.46,12.45,12.45,98442.0,11.9262,11.9358,11.9262,11.9262,98442.0
2016-08-25 13:05:00,12.45,12.45,12.43,12.43,177642.0,11.9262,11.9262,11.9071,11.9071,177642.0
2016-08-25 13:10:00,12.43,12.44,12.42,12.42,143328.0,11.9071,11.9167,11.8975,11.8975,143328.0
2016-08-25 13:15:00,12.43,12.44,12.42,12.43,141426.0,11.9071,11.9167,11.8975,11.9071,141426.0
2016-08-25 13:20:00,12.43,12.44,12.42,12.43,103800.0,11.9071,11.9167,11.8975,11.9071,103800.0
2016-08-25 13:25:00,12.43,12.45,12.43,12.45,174402.0,11.9071,11.9262,11.9071,11.9262,174402.0
2016-08-25 13:30:00,12.45,12.45,12.43,12.43,185994.0,11.9262,11.9262,11.9071,11.9071,185994.0
2016-08-25 13:35:00,12.43,12.43,12.37,12.38,327750.0,11.9071,11.9071,11.8496,11.8592,327750.0
2016-08-25 13:40:00,12.37,12.38,12.36,12.37,192246.0,11.8496,11.8592,11.84,11.8496,192246.0
2016-08-25 13:45:00,12.37,12.38,12.37,12.37,123990.0,11.8496,11.8592,11.8496,11.8496,123990.0
2016-08-25 13:50:00,12.37,12.38,12.36,12.37,221742.0,11.8496,11.8592,11.84,11.8496,221742.0
2016-08-25 13:55:00,12.38,12.39,12.37,12.38,139644.0,11.8592,11.8688,11.8496,11.8592,139644.0
2016-08-25 14:00:00,12.38,12.4,12.38,12.38,63516.0,11.8592,11.8783,11.8592,11.8592,63516.0
2016-08-25 14:05:00,12.39,12.39,12.35,12.36,220350.0,11.8688,11.8688,11.8304,11.84,220350.0
2016-08-25 14:10:00,12.36,12.38,12.36,12.38,188592.0,11.84,11.8592,11.84,11.8592,188592.0
2016-08-25 14:15:00,12.38,12.38,12.36,12.37,127590.0,11.8592,11.8592,11.84,11.8496,127590.0
2016-08-25 14:20:00,12.37,12.37,12.34,12.36,276288.0,11.8496,11.8496,11.8209,11.84,276288.0
2016-08-25 14:25:00,12.35,12.37,12.34,12.36,219600.0,11.8304,11.8496,11.8209,11.84,219600.0
2016-08-25 14:30:00,12.36,12.38,12.36,12.37,223380.0,11.84,11.8592,11.84,11.8496,223380.0
2016-08-25 14:35:00,12.36,12.37,12.36,12.37,158382.0,11.84,11.8496,11.84,11.8496,158382.0
2016-08-25 14:40:00,12.37,12.38,12.37,12.38,399000.0,11.8496,11.8592,11.8496,11.8592,399000.0
2016-08-25 14:45:00,12.38,12.38,12.35,12.36,195360.0,11.8592,11.8592,11.8304,11.84,195360.0
2016-08-25 14:50:00,12.36,12.36,12.34,12.34,116700.0,11.84,11.84,11.8209,11.8209,116700.0
2016-08-25 14:55:00,12.34,12.35,12.33,12.34,230616.0,11.8209,11.8304,11.8113,11.8209,230616.0
2016-08-25 15:00:00,12.34,12.35,12.33,12.33,177132.0,11.8209,11.8304,11.8113,11.8113,177132.0
2016-08-25 15:05:00,12.33,12.36,12.32,12.35,280188.0,11.8113,11.84,11.8017,11.8304,280188.0
2016-08-25 15:10:00,12.36,12.37,12.36,12.37,202752.0,11.84,11.8496,11.84,11.8496,202752.0
2016-08-25 15:15:00,12.37,12.37,12.35,12.36,68868.0,11.8496,11.8496,11.8304,11.84,68868.0
2016-08-25 15:20:00,12.36,12.38,12.35,12.38,105768.0,11.84,11.8592,11.8304,11.8592,105768.0
2016-08-25 15:25:00,12.38,12.39,12.37,12.38,176712.0,11.8592,11.8688,11.8496,11.8592,176712.0
2016-08-25 15:30:00,12.38,12.39,12.36,12.38,182064.0,11.8592,11.8688,11.84,11.8592,182064.0
2016-08-25 15:35:00,12.38,12.39,12.38,12.38,210954.0,11.8592,11.8688,11.8592,11.8592,210954.0
2016-08-25 15:40:00,12.38,12.38,12.36,12.37,177078.0,11.8592,11.8592,11.84,11.8496,177078.0
2016-08-25 15:45:00,12.36,12.38,12.36,12.37,137562.0,11.84,11.8592,11.84,11.8496,137562.0
2016-08-25 15:50:00,12.37,12.37,12.35,12.37,262272.0,11.8496,11.8496,11.8304,11.8496,262272.0
2016-08-25 15:55:00,12.37,12.39,12.34,12.39,841806.0,11.8496,11.8688,11.8209,11.8688,841806.0
2016-08-26 09:30:00,12.44,12.49,12.44,12.48,490842.0,11.9167,11.9646,11.9167,11.955,490842.0
2016-08-26 09:35:00,12.49,12.55,12.49,12.53,471018.0,11.9646,12.022,11.9646,12.0029,471018.0
2016-08-26 09:40:00,12.53,12.53,12.51,12.51,184866.0,12.0029,12.0029,11.9837,11.9837,184866.0
2016-08-26 09:45:00,12.52,12.52,12.51,12.51,235992.0,11.9933,11.9933,11.9837,11.9837,235992.0
2016-08-26 09:50:00,12.51,12.51,12.49,12.51,223488.0,11.9837,11.9837,11.9646,11.9837,223488.0
2016-08-26 09:55:00,12.5,12.51,12.47,12.48,319140.0,11.9741,11.9837,11.9454,11.955,319140.0
2016-08-26 10:00:00,12.47,12.56,12.37,12.53,2221518.0,11.9454,12.0316,11.8496,12.0029,2221518.0
2016-08-26 10:05:00,12.55,12.55,12.47,12.51,756930.0,12.022,12.022,11.9454,11.9837,756930.0
2016-08-26 10:10:00,12.51,12.53,12.5,12.53,306210.0,11.9837,12.0029,11.9741,12.0029,306210.0
2016-08-26 10:15:00,12.54,12.65,12.54,12.62,766914.0,12.0125,12.1178,12.0125,12.0891,766914.0
2016-08-26 10:20:00,12.62,12.64,12.61,12.62,212502.0,12.0891,12.1082,12.0795,12.0891,212502.0
2016-08-26 10:25:00,12.63,12.63,12.6,12.62,381468.0,12.0987,12.0987,12.0699,12.0891,381468.0
2016-08-26 10:30:00,12.63,12.63,12.58,12.58,412086.0,12.0987,12.0987,12.0508,12.0508,412086.0
2016-08-26 10:35:00,12.58,12.61,12.58,12.6,165648.0,12.0508,12.0795,12.0508,12.0699,165648.0
2016-08-26 10:40:00,12.59,12.6,12.56,12.57,396258.0,12.0604,12.0699,12.0316,12.0412,396258.0
2016-08-26 10:45:00,12.57,12.57,12.55,12.56,301920.0,12.0412,12.0412,12.022,12.0316,301920.0
2016-08-26 10:50:00,12.56,12.56,12.54,12.56,176472.0,12.0316,12.0316,12.0125,12.0316,176472.0
2016-08-26 10:55:00,12.57,12.59,12.57,12.57,184926.0,12.0412,12.0604,12.0412,12.0412,184926.0
2016-08-26 11:00:00,12.58,12.58,12.54,12.54,126810.0,12.0508,12.0508,12.0125,12.0125,126810.0
2016-08-26 11:05:00,12.55,12.57,12.55,12.56,61350.0,12.022,12.0412,12.022,12.0316,61350.0
2016-08-26 11:10:00,12.56,12.58,12.55,12.58,399162.0,12.0316,12.0508,12.022,12.0508,399162.0
2016-08-26 11:15:00,12.58,12.59,12.56,12.57,318090.0,12.0508,12.0604,12.0316,12.0412,318090.0
2016-08-26 11:20:00,12.57,12.58,12.57,12.58,60300.0,12.0412,12.0508,12.0412,12.0508,60300.0
2016-08-26 11:25:00,12.58,12.59,12.58,12.59,58686.0,12.0508,12.0604,12.0508,12.0604,58686.0
2016-08-26 11:30:00,12.59,12.59,12.57,12.57,81336.0,12.0604,12.0604,12.0412,12.0412,81336.0
2016-08-26 11:35:00,12.57,12.58,12.52,12.53,177264.0,12.0412,12.0508,11.9933,12.0029,177264.0
2016-08-26 11:40:00,12.52,12.52,12.45,12.49,433800.0,11.9933,11.9933,11.9262,11.9646,433800.0
2016-08-26 11:45:00,12.48,12.49,12.46,12.47,103920.0,11.955,11.9646,11.9358,11.9454,103920.0
2016-08-26 11:50:00,12.47,12.47,12.35,12.41,649506.0,11.9454,11.9454,11.8304,11.8879,649506.0
2016-08-26 11:55:00,12.4,12.4,12.38,12.38,150078.0,11.8783,11.8783,11.8592,11.8592,150078.0
2016-08-26 12:00:00,12.38,12.38,12.32,12.34,613242.0,11.8592,11.8592,11.8017,11.8209,613242.0
2016-08-26 12:05:00,12.34,12.35,12.24,12.28,726192.0,11.8209,11.8304,11.7251,11.7634,726192.0
2016-08-26 12:10:00,12.27,12.28,12.21,12.27,570774.0,11.7538,11.7634,11.6963,11.7538,570774.0
2016-08-26 12:15:00,12.27,12.29,12.25,12.28,309762.0,11.7538,11.773,11.7347,11.7634,309762.0
2016-08-26 12:20:00,12.27,12.31,12.27,12.29,246906.0,11.7538,11.7921,11.7538,11.773,246906.0
2016-08-26 12:25:00,12.29,12.3,12.27,12.28,176790.0,11.773,11.7826,11.7538,11.7634,176790.0
2016-08-26 12:30:00,12.28,12.29,12.25,12.29,148614.0,11.7634,11.773,11.7347,11.773,148614.0
2016-08-26 12:35:00,12.28,12.3,12.28,12.3,128250.0,11.7634,11.7826,11.7634,11.7826,128250.0
2016-08-26 12:40:00,12.3,12.32,12.29,12.32,133788.0,11.7826,11.8017,11.773,11.8017,133788.0
2016-08-26 12:45:00,12.32,12.33,12.32,12.32,55872.0,11.8017,11.8113,11.8017,11.8017,55872.0
2016-08-26 12:50:00,12.32,12.32,12.3,12.31,208650.0,11.8017,11.8017,11.7826,11.7921,208650.0
2016-08-26 12:55:00,12.31,12.33,12.31,12.31,46620.0,11.7921,11.8113,11.7921,11.7921,46620.0
2016-08-26 13:00:00,12.32,12.34,12.31,12.31,99600.0,11.8017,11.8209,11.7921,11.7921,99600.0
2016-08-26 13:05:00,12.31,12.31,12.29,12.3,66138.0,11.7921,11.7921,11.773,11.7826,66138.0
2016-08-26 13:10:00,12.31,12.32,12.29,12.29,63540.0,11.7921,11.8017,11.773,11.773,63540.0
2016-08-26 13:15:00,12.29,12.3,12.26,12.27,160620.0,11.773,11.7826,11.7442,11.7538,160620.0
2016-08-26 13:20:00,12.26,12.28,12.26,12.27,47910.0,11.7442,11.7634,11.7442,11.7538,47910.0
2016-08-26 13:25:00,12.28,12.29,12.28,12.29,58332.0,11.7634,11.773,11.7634,11.773,58332.0
2016-08-26 13:30:00,12.29,12.3,12.28,12.28,33288.0,11.773,11.7826,11.7634,11.7634,33288.0
2016-08-26 13:35:00,12.28,12.28,12.27,12.27,22200.0,11.7634,11.7634,11.7538,11.7538,22200.0
2016-08-26 13:40:00,12.28,12.29,12.28,12.28,15000.0,11.7634,11.773,11.7634,11.7634,15000.0
2016-08-26 13:45:00,12.27,12.27,12.26,12.26,53670.0,11.7538,11.7538,11.7442,11.7442,53670.0
2016-08-26 13:50:00,12.25,12.26,12.24,12.25,88110.0,11.7347,11.7442,11.7251,11.7347,88110.0
2016-08-26 13:55:00,12.25,12.25,12.22,12.24,154008.0,11.7347,11.7347,11.7059,11.7251,154008.0
2016-08-26 14:00:00,12.24,12.24,12.23,12.24,181836.0,11.7251,11.7251,11.7155,11.7251,181836.0
2016-08-26 14:05:00,12.24,12.27,12.22,12.27,107046.0,11.7251,11.7538,11.7059,11.7538,107046.0
2016-08-26 14:10:00,12.27,12.28,12.24,12.24,156888.0,11.7538,11.7634,11.7251,11.7251,156888.0
2016-08-26 14:15:00,12.24,12.24,12.18,12.2,384258.0,11.7251,11.7251,11.6676,11.6868,384258.0
2016-08-26 14:20:00,12.2,12.21,12.18,12.19,173580.0,11.6868,11.6963,11.6676,11.6772,173580.0
2016-08-26 14:25:00,12.19,12.2,12.16,12.19,138762.0,11.6772,11.6868,11.6484,11.6772,138762.0
2016-08-26 14:30:00,12.18,12.19,12.16,12.19,218976.0,11.6676,11.6772,11.6484,11.6772,218976.0
2016-08-26 14:35:00,12.18,12.22,12.17,12.21,159690.0,11.6676,11.7059,11.658,11.6963,159690.0
2016-08-26 14:40:00,12.21,12.22,12.2,12.21,217920.0,11.6963,11.7059,11.6868,11.6963,217920.0
2016-08-26 14:45:00,12.2,12.2,12.18,12.19,76620.0,11.6868,11.6868,11.6676,11.6772,76620.0
2016-08-26 14:50:00,12.2,12.2,12.18,12.2,370338.0,11.6868,11.6868,11.6676,11.6868,370338.0
2016-08-26 14:55:00,12.21,12.23,12.21,12.23,137658.0,11.6963,11.7155,11.6963,11.7155,137658.0
2016-08-26 15:00:00,12.23,12.24,12.21,12.21,86100.0,11.7155,11.7251,11.6963,11.6963,86100.0
2016-08-26 15:05:00,12.22,12.25,12.22,12.25,849060.0,11.7059,11.7347,11.7059,11.7347,849060.0
2016-08-26 15:10:00,12.25,12.26,12.23,12.26,436284.0,11.7347,11.7442,11.7155,11.7442,436284.0
2016-08-26 15:15:00,12.26,12.28,12.26,12.26,213270.0,11.7442,11.7634,11.7442,11.7442,213270.0
2016-08-26 15:20:00,12.26,12.27,12.24,12.27,147210.0,11.7442,11.7538,11.7251,11.7538,147210.0
2016-08-26 15:25:00,12.27,12.33,12.27,12.31,505854.0,11.7538,11.8113,11.7538,11.7921,505854.0
2016-08-26 15:30:00,12.32,12.38,12.32,12.35,445182.0,11.8017,11.8592,11.8017,11.8304,445182.0
2016-08-26 15:35:00,12.36,12.36,12.32,12.34,224718.0,11.84,11.84,11.8017,11.8209,224718.0
2016-08-26 15:40:00,12.34,12.36,12.32,12.32,130254.0,11.8209,11.84,11.8017,11.8017,130254.0
2016-08-26 15:45:00,12.32,12.35,12.31,12.34,190758.0,11.8017,11.8304,11.7921,11.8209,190758.0
2016-08-26 15:50:00,12.34,12.36,12.31,12.31,193206.0,11.8209,11.84,11.7921,11.7921,193206.0
2016-08-26 15:55:00,12.31,12.34,12.31,12.33,406758.0,11.7921,11.8209,11.7921,11.8113,406758.0
2016-08-29 09:30:00,12.36,12.41,12.36,12.4,676332.0,11.84,11.8879,11.84,11.8783,676332.0
2016-08-29 09:35:00,12.4,12.48,12.4,12.46,622218.0,11.8783,11.955,11.8783,11.9358,622218.0
2016-08-29 09:40:00,12.45,12.47,12.45,12.46,300330.0,11.9262,11.9454,11.9262,11.9358,300330.0
2016-08-29 09:45:00,12.47,12.49,12.46,12.46,252822.0,11.9454,11.9646,11.9358,11.9358,252822.0
2016-08-29 09:50:00,12.47,12.47,12.46,12.46,433602.0,11.9454,11.9454,11.9358,11.9358,433602.0
2016-08-29 09:55:00,12.46,12.47,12.45,12.47,69870.0,11.9358,11.9454,11.9262,11.9454,69870.0
2016-08-29 10:00:00,12.46,12.48,12.46,12.48,147606.0,11.9358,11.955,11.9358,11.955,147606.0
2016-08-29 10:05:00,12.48,12.49,12.47,12.48,150552.0,11.955,11.9646,11.9454,11.955,150552.0
2016-08-29 10:10:00,12.48,12.5,12.47,12.48,128346.0,11.955,11.9741,11.9454,11.955,128346.0
2016-08-29 10:15:00,12.48,12.48,12.47,12.48,55068.0,11.955,11.955,11.9454,11.955,55068.0
2016-08-29 10:20:00,12.48,12.48,12.46,12.47,141564.0,11.955,11.955,11.9358,11.9454,141564.0
2016-08-29 10:25:00,12.47,12.49,12.47,12.47,50400.0,11.9454,11.9646,11.9454,11.9454,50400.0
2016-08-29 10:30:00,12.48,12.5,12.46,12.47,92028.0,11.955,11.9741,11.9358,11.9454,92028.0
2016-08-29 10:35:00,12.47,12.48,12.45,12.47,49152.0,11.9454,11.955,11.9262,11.9454,49152.0
2016-08-29 10:40:00,12.47,12.48,12.47,12.47,37860.0,11.9454,11.955,11.9454,11.9454,37860.0
2016-08-29 10:45:00,12.48,12.49,12.47,12.49,43410.0,11.955,11.9646,11.9454,11.9646,43410.0
2016-08-29 10:50:00,12.49,12.5,12.48,12.48,121788.0,11.9646,11.9741,11.955,11.955,121788.0
2016-08-29 10:55:00,12.48,12.49,12.48,12.49,19200.0,11.955,11.9646,11.955,11.9646,19200.0
2016-08-29 11:00:00,12.48,12.5,12.48,12.49,80340.0,11.955,11.9741,11.955,11.9646,80340.0
2016-08-29 11:05:00,12.49,12.5,12.49,12.5,79800.0,11.9646,11.9741,11.9646,11.9741,79800.0
2016-08-29 11:10:00,12.5,12.5,12.49,12.5,47862.0,11.9741,11.9741,11.9646,11.9741,47862.0
2016-08-29 11:15:00,12.5,12.51,12.48,12.48,76602.0,11.9741,11.9837,11.955,11.955,76602.0
2016-08-29 11:20:00,12.48,12.49,12.48,12.49,53592.0,11.955,11.9646,11.955,11.9646,53592.0
2016-08-29 11:25:00,12.49,12.5,12.49,12.5,32538.0,11.9646,11.9741,11.9646,11.9741,32538.0
2016-08-29 11:30:00,12.5,12.51,12.49,12.5,70254.0,11.9741,11.9837,11.9646,11.9741,70254.0
2016-08-29 11:35:00,12.5,12.51,12.5,12.5,49620.0,11.9741,11.9837,11.9741,11.9741,49620.0
2016-08-29 11:40:00,12.51,12.53,12.51,12.52,75144.0,11.9837,12.0029,11.9837,11.9933,75144.0
2016-08-29 11:45:00,12.53,12.55,12.53,12.54,245472.0,12.0029,12.022,12.0029,12.0125,245472.0
2016-08-29 11:50:00,12.55,12.55,12.54,12.54,162066.0,12.022,12.022,12.0125,12.0125,162066.0
2016-08-29 11:55:00,12.55,12.55,12.53,12.54,27000.0,12.022,12.022,12.0029,12.0125,27000.0
2016-08-29 12:00:00,12.54,12.55,12.53,12.53,104658.0,12.0125,12.022,12.0029,12.0029,104658.0
2016-08-29 12:05:00,12.54,12.55,12.54,12.55,52056.0,12.0125,12.022,12.0125,12.022,52056.0
2016-08-29 12:10:00,12.55,12.56,12.55,12.55,38268.0,12.022,12.0316,12.022,12.022,38268.0
2016-08-29 12:15:00,12.55,12.55,12.53,12.54,42042.0,12.022,12.022,12.0029,12.0125,42042.0
2016-08-29 12:20:00,12.54,12.54,12.52,12.53,102600.0,12.0125,12.0125,11.9933,12.0029,102600.0
2016-08-29 12:25:00,12.53,12.53,12.53,12.53,63408.0,12.0029,12.0029,12.0029,12.0029,63408.0
2016-08-29 12:30:00,12.53,12.53,12.52,12.53,51144.0,12.0029,12.0029,11.9933,12.0029,51144.0
2016-08-29 12:35:00,12.53,12.53,12.53,12.53,38052.0,12.0029,12.0029,12.0029,12.0029,38052.0
2016-08-29 12:40:00,12.53,12.53,12.53,12.53,15600.0,12.0029,12.0029,12.0029,12.0029,15600.0
2016-08-29 12:45:00,12.53,12.55,12.53,12.54,78648.0,12.0029,12.022,12.0029,12.0125,78648.0
2016-08-29 12:50:00,12.55,12.55,12.55,12.55,31014.0,12.022,12.022,12.022,12.022,31014.0
2016-08-29 12:55:00,12.55,12.55,12.54,12.55,50010.0,12.022,12.022,12.0125,12.022,50010.0
2016-08-29 13:00:00,12.55,12.56,12.55,12.55,32160.0,12.022,12.0316,12.022,12.022,32160.0
2016-08-29 13:05:00,12.55,12.55,12.54,12.55,43140.0,12.022,12.022,12.0125,12.022,43140.0
2016-08-29 13:10:00,12.55,12.56,12.55,12.55,29400.0,12.022,12.0316,12.022,12.022,29400.0
2016-08-29 13:15:00,12.55,12.55,12.54,12.55,31596.0,12.022,12.022,12.0125,12.022,31596.0
2016-08-29 13:20:00,12.55,12.56,12.55,12.55,19800.0,12.022,12.0316,12.022,12.022,19800.0
2016-08-29 13:25:00,12.56,12.56,12.55,12.55,28800.0,12.0316,12.0316,12.022,12.022,28800.0
2016-08-29 13:30:00,12.55,12.56,12.55,12.55,42450.0,12.022,12.0316,12.022,12.022,42450.0
2016-08-29 13:35:00,12.55,12.56,12.55,12.56,27600.0,12.022,12.0316,12.022,12.0316,27600.0
2016-08-29 13:40:00,12.56,12.56,12.56,12.56,9540.0,12.0316,12.0316,12.0316,12.0316,9540.0
2016-08-29 13:45:00,12.56,12.56,12.56,12.56,58680.0,12.0316,12.0316,12.0316,12.0316,58680.0
2016-08-29 13:50:00,12.56,12.57,12.56,12.56,58800.0,12.0316,12.0412,12.0316,12.0316,58800.0
2016-08-29 13:55:00,12.56,12.56,12.56,12.56,72228.0,12.0316,12.0316,12.0316,12.0316,72228.0
2016-08-29 14:00:00,12.56,12.57,12.56,12.56,77640.0,12.0316,12.0412,12.0316,12.0316,77640.0
2016-08-29 14:05:00,12.56,12.56,12.55,12.55,25200.0,12.0316,12.0316,12.022,12.022,25200.0
2016-08-29 14:10:00,12.56,12.56,12.55,12.56,16440.0,12.0316,12.0316,12.022,12.0316,16440.0
2016-08-29 14:15:00,12.56,12.56,12.54,12.55,36384.0,12.0316,12.0316,12.0125,12.022,36384.0
2016-08-29 14:20:00,12.55,12.55,12.54,12.54,42240.0,12.022,12.022,12.0125,12.0125,42240.0
2016-08-29 14:25:00,12.53,12.54,12.52,12.53,118632.0,12.0029,12.0125,11.9933,12.0029,118632.0
2016-08-29 14:30:00,12.53,12.53,12.52,12.53,111774.0,12.0029,12.0029,11.9933,12.0029,111774.0
2016-08-29 14:35:00,12.53,12.53,12.53,12.53,47400.0,12.0029,12.0029,12.0029,12.0029,47400.0
2016-08-29 14:40:00,12.52,12.53,12.52,12.53,80400.0,11.9933,12.0029,11.9933,12.0029,80400.0
2016-08-29 14:45:00,12.52,12.53,12.52,12.53,21600.0,11.9933,12.0029,11.9933,12.0029,21600.0
2016-08-29 14:50:00,12.53,12.53,12.53,12.53,52800.0,12.0029,12.0029,12.0029,12.0029,52800.0
2016-08-29 14:55:00,12.53,12.53,12.52,12.53,30300.0,12.0029,12.0029,11.9933,12.0029,30300.0
2016-08-29 15:00:00,12.53,12.53,12.52,12.52,25200.0,12.0029,12.0029,11.9933,11.9933,25200.0
2016-08-29 15:05:00,12.53,12.53,12.52,12.53,45516.0,12.0029,12.0029,11.9933,12.0029,45516.0
2016-08-29 15:10:00,12.53,12.54,12.53,12.53,97110.0,12.0029,12.0125,12.0029,12.0029,97110.0
2016-08-29 15:15:00,12.53,12.53,12.53,12.53,13800.0,12.0029,12.0029,12.0029,12.0029,13800.0
2016-08-29 15:20:00,12.53,12.55,12.52,12.52,196542.0,12.0029,12.022,11.9933,11.9933,196542.0
2016-08-29 15:25:00,12.52,12.52,12.51,12.52,60600.0,11.9933,11.9933,11.9837,11.9933,60600.0
2016-08-29 15:30:00,12.51,12.52,12.5,12.5,35922.0,11.9837,11.9933,11.9741,11.9741,35922.0
2016-08-29 15:35:00,12.5,12.52,12.5,12.52,110490.0,11.9741,11.9933,11.9741,11.9933,110490.0
2016-08-29 15:40:00,12.52,12.52,12.5,12.5,59322.0,11.9933,11.9933,11.9741,11.9741,59322.0
2016-08-29 15:45:00,12.5,12.52,12.5,12.52,48510.0,11.9741,11.9933,11.9741,11.9933,48510.0
2016-08-29 15:50:00,12.51,12.52,12.51,12.52,45486.0,11.9837,11.9933,11.9837,11.9933,45486.0
2016-08-29 15:55:00,12.51,12.53,12.51,12.52,285180.0,11.9837,12.0029,11.9837,11.9933,285180.0
2016-08-30 09:30:00,12.5,12.55,12.5,12.55,330576.0,11.9741,12.022,11.9741,12.022,330576.0
2016-08-30 09:35:00,12.55,12.56,12.5,12.51,139704.0,12.022,12.0316,11.9741,11.9837,139704.0
2016-08-30 09:40:00,12.51,12.53,12.49,12.5,295806.0,11.9837,12.0029,11.9646,11.9741,295806.0
2016-08-30 09:45:00,12.51,12.53,12.5,12.53,131250.0,11.9837,12.0029,11.9741,12.0029,131250.0
2016-08-30 09:50:00,12.52,12.53,12.49,12.53,143016.0,11.9933,12.0029,11.9646,12.0029,143016.0
2016-08-30 09:55:00,12.53,12.53,12.51,12.51,75624.0,12.0029,12.0029,11.9837,11.9837,75624.0
2016-08-30 10:00:00,12.51,12.53,12.49,12.51,303672.0,11.9837,12.0029,11.9646,11.9837,303672.0
2016-08-30 10:05:00,12.51,12.52,12.45,12.47,601932.0,11.9837,11.9933,11.9262,11.9454,601932.0
2016-08-30 10:10:00,12.47,12.48,12.46,12.46,252966.0,11.9454,11.955,11.9358,11.9358,252966.0
2016-08-30 10:15:00,12.46,12.47,12.42,12.42,305046.0,11.9358,11.9454,11.8975,11.8975,305046.0
2016-08-30 10:20:00,12.42,12.44,12.42,12.43,412290.0,11.8975,11.9167,11.8975,11.9071,412290.0
2016-08-30 10:25:00,12.43,12.44,12.42,12.44,155412.0,11.9071,11.9167,11.8975,11.9167,155412.0
2016-08-30 10:30:00,12.45,12.45,12.39,12.39,391320.0,11.9262,11.9262,11.8688,11.8688,391320.0
2016-08-30 10:35:00,12.4,12.44,12.4,12.41,264984.0,11.8783,11.9167,11.8783,11.8879,264984.0
2016-08-30 10:40:00,12.41,12.43,12.41,12.43,77400.0,11.8879,11.9071,11.8879,11.9071,77400.0
2016-08-30 10:45:00,12.42,12.43,12.41,12.42,57120.0,11.8975,11.9071,11.8879,11.8975,57120.0
2016-08-30 10:50:00,12.42,12.42,12.4,12.41,72000.0,11.8975,11.8975,11.8783,11.8879,72000.0
2016-08-30 10:55:00,12.41,12.44,12.41,12.42,173940.0,11.8879,11.9167,11.8879,11.8975,173940.0
2016-08-30 11:00:00,12.43,12.45,12.41,12.44,173400.0,11.9071,11.9262,11.8879,11.9167,173400.0
2016-08-30 11:05:00,12.45,12.46,12.43,12.43,144774.0,11.9262,11.9358,11.9071,11.9071,144774.0
2016-08-30 11:10:00,12.43,12.44,12.42,12.42,87180.0,11.9071,11.9167,11.8975,11.8975,87180.0
2016-08-30 11:15:00,12.42,12.43,12.41,12.43,151206.0,11.8975,11.9071,11.8879,11.9071,151206.0
2016-08-30 11:20:00,12.43,12.43,12.41,12.42,64872.0,11.9071,11.9071,11.8879,11.8975,64872.0
2016-08-30 11:25:00,12.42,12.42,12.41,12.42,17520.0,11.8975,11.8975,11.8879,11.8975,17520.0
2016-08-30 11:30:00,12.42,12.42,12.41,12.41,48030.0,11.8975,11.8975,11.8879,11.8879,48030.0
2016-08-30 11:35:00,12.41,12.44,12.4,12.43,100200.0,11.8879,11.9167,11.8783,11.9071,100200.0
2016-08-30 11:40:00,12.43,12.43,12.41,12.42,105546.0,11.9071,11.9071,11.8879,11.8975,105546.0
2016-08-30 11:45:00,12.41,12.43,12.41,12.43,78000.0,11.8879,11.9071,11.8879,11.9071,78000.0
2016-08-30 11:50:00,12.43,12.45,12.43,12.45,142476.0,11.9071,11.9262,11.9071,11.9262,142476.0
2016-08-30 11:55:00,12.45,12.45,12.43,12.44,63630.0,11.9262,11.9262,11.9071,11.9167,63630.0
2016-08-30 12:00:00,12.44,12.46,12.44,12.46,104598.0,11.9167,11.9358,11.9167,11.9358,104598.0
2016-08-30 12:05:00,12.46,12.47,12.46,12.46,76800.0,11.9358,11.9454,11.9358,11.9358,76800.0
2016-08-30 12:10:00,12.47,12.47,12.45,12.46,108276.0,11.9454,11.9454,11.9262,11.9358,108276.0
2016-08-30 12:15:00,12.46,12.46,12.46,12.46,42816.0,11.9358,11.9358,11.9358,11.9358,42816.0
2016-08-30 12:20:00,12.46,12.46,12.45,12.45,17160.0,11.9358,11.9358,11.9262,11.9262,17160.0
2016-08-30 12:25:00,12.45,12.46,12.45,12.45,37800.0,11.9262,11.9358,11.9262,11.9262,37800.0
2016-08-30 12:30:00,12.45,12.46,12.45,12.46,7800.0,11.9262,11.9358,11.9262,11.9358,7800.0
2016-08-30 12:35:00,12.46,12.47,12.46,12.47,94800.0,11.9358,11.9454,11.9358,11.9454,94800.0
2016-08-30 12:40:00,12.46,12.47,12.45,12.45,47604.0,11.9358,11.9454,11.9262,11.9262,47604.0
2016-08-30 12:45:00,12.45,12.45,12.43,12.45,106950.0,11.9262,11.9262,11.9071,11.9262,106950.0
2016-08-30 12:50:00,12.44,12.45,12.44,12.44,77400.0,11.9167,11.9262,11.9167,11.9167,77400.0
2016-08-30 12:55:00,12.44,12.44,12.43,12.43,191556.0,11.9167,11.9167,11.9071,11.9071,191556.0
2016-08-30 13:00:00,12.43,12.44,12.42,12.43,72024.0,11.9071,11.9167,11.8975,11.9071,72024.0
2016-08-30 13:05:00,12.43,12.45,12.43,12.44,53952.0,11.9071,11.9262,11.9071,11.9167,53952.0
2016-08-30 13:10:00,12.44,12.45,12.44,12.44,52200.0,11.9167,11.9262,11.9167,11.9167,52200.0
2016-08-30 13:15:00,12.45,12.45,12.43,12.43,21990.0,11.9262,11.9262,11.9071,11.9071,21990.0
2016-08-30 13:20:00,12.43,12.44,12.42,12.43,7200.0,11.9071,11.9167,11.8975,11.9071,7200.0
2016-08-30 13:25:00,12.43,12.44,12.42,12.43,84900.0,11.9071,11.9167,11.8975,11.9071,84900.0
2016-08-30 13:30:00,12.43,12.44,12.43,12.43,57600.0,11.9071,11.9167,11.9071,11.9071,57600.0
2016-08-30 13:35:00,12.43,12.43,12.42,12.42,54870.0,11.9071,11.9071,11.8975,11.8975,54870.0
2016-08-30 13:40:00,12.42,12.42,12.4,12.4,186714.0,11.8975,11.8975,11.8783,11.8783,186714.0
2016-08-30 13:45:00,12.4,12.42,12.4,12.41,84246.0,11.8783,11.8975,11.8783,11.8879,84246.0
2016-08-30 13:50:00,12.41,12.42,12.41,12.41,28800.0,11.8879,11.8975,11.8879,11.8879,28800.0
2016-08-30 13:55:00,12.41,12.42,12.4,12.41,145908.0,11.8879,11.8975,11.8783,11.8879,145908.0
2016-08-30 14:00:00,12.41,12.41,12.37,12.39,199932.0,11.8879,11.8879,11.8496,11.8688,199932.0
2016-08-30 14:05:00,12.39,12.39,12.37,12.37,92880.0,11.8688,11.8688,11.8496,11.8496,92880.0
2016-08-30 14:10:00,12.37,12.38,12.37,12.38,66138.0,11.8496,11.8592,11.8496,11.8592,66138.0
2016-08-30 14:15:00,12.38,12.38,12.35,12.35,170154.0,11.8592,11.8592,11.8304,11.8304,170154.0
2016-08-30 14:20:00,12.35,12.37,12.35,12.37,156564.0,11.8304,11.8496,11.8304,11.8496,156564.0
2016-08-30 14:25:00,12.37,12.37,12.37,12.37,67800.0,11.8496,11.8496,11.8496,11.8496,67800.0
2016-08-30 14:30:00,12.37,12.37,12.35,12.36,98922.0,11.8496,11.8496,11.8304,11.84,98922.0
2016-08-30 14:35:00,12.36,12.38,12.36,12.38,70722.0,11.84,11.8592,11.84,11.8592,70722.0
2016-08-30 14:40:00,12.38,12.38,12.37,12.38,47700.0,11.8592,11.8592,11.8496,11.8592,47700.0
2016-08-30 14:45:00,12.38,12.39,12.38,12.38,15180.0,11.8592,11.8688,11.8592,11.8592,15180.0
2016-08-30 14:50:00,12.38,12.4,12.38,12.4,98064.0,11.8592,11.8783,11.8592,11.8783,98064.0
2016-08-30 14:55:00,12.4,12.4,12.38,12.39,90000.0,11.8783,11.8783,11.8592,11.8688,90000.0
2016-08-30 15:00:00,12.39,12.39,12.37,12.39,197172.0,11.8688,11.8688,11.8496,11.8688,197172.0
2016-08-30 15:05:00,12.39,12.41,12.38,12.41,144714.0,11.8688,11.8879,11.8592,11.8879,144714.0
2016-08-30 15:10:00,12.4,12.41,12.4,12.4,144048.0,11.8783,11.8879,11.8783,11.8783,144048.0
2016-08-30 15:15:00,12.4,12.41,12.4,12.41,178446.0,11.8783,11.8879,11.8783,11.8879,178446.0
2016-08-30 15:20:00,12.41,12.41,12.39,12.41,221862.0,11.8879,11.8879,11.8688,11.8879,221862.0
2016-08-30 15:25:00,12.41,12.42,12.41,12.41,182934.0,11.8879,11.8975,11.8879,11.8879,182934.0
2016-08-30 15:30:00,12.41,12.42,12.4,12.4,188892.0,11.8879,11.8975,11.8783,11.8783,188892.0
2016-08-30 15:35:00,12.4,12.45,12.4,12.45,356172.0,11.8783,11.9262,11.8783,11.9262,356172.0
2016-08-30 15:40:00,12.45,12.45,12.44,12.44,274008.0,11.9262,11.9262,11.9167,11.9167,274008.0
2016-08-30 15:45:00,12.44,12.45,12.43,12.43,286476.0,11.9167,11.9262,11.9071,11.9071,286476.0
2016-08-30 15:50:00,12.43,12.44,12.42,12.43,306030.0,11.9071,11.9167,11.8975,11.9071,306030.0
2016-08-30 15:55:00,12.43,12.45,12.42,12.45,922860.0,11.9071,11.9262,11.8975,11.9262,922860.0
2016-08-31 09:30:00,12.39,12.41,12.37,12.38,385902.0,11.8688,11.8879,11.8496,11.8592,385902.0
2016-08-31 09:35:00,12.38,12.38,12.36,12.37,336192.0,11.8592,11.8592,11.84,11.8496,336192.0
2016-08-31 09:40:00,12.37,12.38,12.37,12.37,244794.0,11.8496,11.8592,11.8496,11.8496,244794.0
2016-08-31 09:45:00,12.37,12.4,12.36,12.4,287760.0,11.8496,11.8783,11.84,11.8783,287760.0
2016-08-31 09:50:00,12.4,12.4,12.38,12.39,154506.0,11.8783,11.8783,11.8592,11.8688,154506.0
2016-08-31 09:55:00,12.4,12.4,12.39,12.39,69492.0,11.8783,11.8783,11.8688,11.8688,69492.0
2016-08-31 10:00:00,12.38,12.4,12.38,12.4,153942.0,11.8592,11.8783,11.8592,11.8783,153942.0
2016-08-31 10:05:00,12.4,12.4,12.37,12.38,99300.0,11.8783,11.8783,11.8496,11.8592,99300.0
2016-08-31 10:10:00,12.38,12.4,12.35,12.36,306924.0,11.8592,11.8783,11.8304,11.84,306924.0
2016-08-31 10:15:00,12.36,12.37,12.35,12.36,143100.0,11.84,11.8496,11.8304,11.84,143100.0
2016-08-31 10:20:00,12.37,12.38,12.37,12.38,130722.0,11.8496,11.8592,11.8496,11.8592,130722.0
2016-08-31 10:25:00,12.37,12.4,12.37,12.38,63000.0,11.8496,11.8783,11.8496,11.8592,63000.0
2016-08-31 10:30:00,12.37,12.37,12.32,12.32,786192.0,11.8496,11.8496,11.8017,11.8017,786192.0
2016-08-31 10:35:00,12.32,12.33,12.3,12.33,328812.0,11.8017,11.8113,11.7826,11.8113,328812.0
2016-08-31 10:40:00,12.32,12.33,12.31,12.33,224826.0,11.8017,11.8113,11.7921,11.8113,224826.0
2016-08-31 10:45:00,12.33,12.33,12.31,12.32,103380.0,11.8113,11.8113,11.7921,11.8017,103380.0
2016-08-31 10:50:00,12.32,12.33,12.32,12.32,172800.0,11.8017,11.8113,11.8017,11.8017,172800.0
2016-08-31 10:55:00,12.32,12.32,12.3,12.3,143778.0,11.8017,11.8017,11.7826,11.7826,143778.0
2016-08-31 11:00:00,12.29,12.31,12.28,12.31,219792.0,11.773,11.7921,11.7634,11.7921,219792.0
2016-08-31 11:05:00,12.31,12.31,12.28,12.29,152988.0,11.7921,11.7921,11.7634,11.773,152988.0
2016-08-31 11:10:00,12.29,12.31,12.29,12.31,125082.0,11.773,11.7921,11.773,11.7921,125082.0
2016-08-31 11:15:00,12.3,12.31,12.29,12.3,66660.0,11.7826,11.7921,11.773,11.7826,66660.0
2016-08-31 11:20:00,12.3,12.31,12.29,12.31,36150.0,11.7826,11.7921,11.773,11.7921,36150.0
2016-08-31 11:25:00,12.31,12.32,12.31,12.32,130134.0,11.7921,11.8017,11.7921,11.8017,130134.0
2016-08-31 11:30:00,12.32,12.32,12.29,12.29,49920.0,11.8017,11.8017,11.773,11.773,49920.0
2016-08-31 11:35:00,12.29,12.31,12.28,12.31,120372.0,11.773,11.7921,11.7634,11.7921,120372.0
2016-08-31 11:40:00,12.3,12.32,12.29,12.31,57798.0,11.7826,11.8017,11.773,11.7921,57798.0
2016-08-31 11:45:00,12.31,12.31,12.31,12.31,25746.0,11.7921,11.7921,11.7921,11.7921,25746.0
2016-08-31 11:50:00,12.31,12.32,12.31,12.31,191310.0,11.7921,11.8017,11.7921,11.7921,191310.0
2016-08-31 11:55:00,12.31,12.32,12.29,12.29,141240.0,11.7921,11.8017,11.773,11.773,141240.0
2016-08-31 12:00:00,12.28,12.28,12.24,12.24,636042.0,11.7634,11.7634,11.7251,11.7251,636042.0
2016-08-31 12:05:00,12.24,12.26,12.23,12.25,108588.0,11.7251,11.7442,11.7155,11.7347,108588.0
2016-08-31 12:10:00,12.25,12.26,12.24,12.24,75312.0,11.7347,11.7442,11.7251,11.7251,75312.0
2016-08-31 12:15:00,12.24,12.24,12.21,12.21,205932.0,11.7251,11.7251,11.6963,11.6963,205932.0
2016-08-31 12:20:00,12.21,12.22,12.2,12.22,246054.0,11.6963,11.7059,11.6868,11.7059,246054.0
2016-08-31 12:25:00,12.22,12.22,12.22,12.22,124920.0,11.7059,11.7059,11.7059,11.7059,124920.0
2016-08-31 12:30:00,12.22,12.22,12.19,12.21,197652.0,11.7059,11.7059,11.6772,11.6963,197652.0
2016-08-31 12:35:00,12.22,12.24,12.21,12.24,243888.0,11.7059,11.7251,11.6963,11.7251,243888.0
2016-08-31 12:40:00,12.24,12.24,12.23,12.23,132570.0,11.7251,11.7251,11.7155,11.7155,132570.0
2016-08-31 12:45:00,12.23,12.26,12.23,12.25,167778.0,11.7155,11.7442,11.7155,11.7347,167778.0
2016-08-31 12:50:00,12.25,12.25,12.22,12.24,111750.0,11.7347,11.7347,11.7059,11.7251,111750.0
2016-08-31 12:55:00,12.24,12.24,12.23,12.23,126666.0,11.7251,11.7251,11.7155,11.7155,126666.0
2016-08-31 13:00:00,12.23,12.24,12.22,12.22,161106.0,11.7155,11.7251,11.7059,11.7059,161106.0
2016-08-31 13:05:00,12.22,12.23,12.21,12.22,231606.0,11.7059,11.7155,11.6963,11.7059,231606.0
2016-08-31 13:10:00,12.22,12.23,12.22,12.22,105474.0,11.7059,11.7155,11.7059,11.7059,105474.0
2016-08-31 13:15:00,12.22,12.22,12.2,12.22,201174.0,11.7059,11.7059,11.6868,11.7059,201174.0
2016-08-31 13:20:00,12.22,12.24,12.22,12.24,208302.0,11.7059,11.7251,11.7059,11.7251,208302.0
2016-08-31 13:25:00,12.24,12.25,12.24,12.25,84000.0,11.7251,11.7347,11.7251,11.7347,84000.0
2016-08-31 13:30:00,12.25,12.26,12.23,12.24,119802.0,11.7347,11.7442,11.7155,11.7251,119802.0
2016-08-31 13:35:00,12.24,12.25,12.24,12.25,47736.0,11.7251,11.7347,11.7251,11.7347,47736.0
2016-08-31 13:40:00,12.25,12.28,12.25,12.28,308178.0,11.7347,11.7634,11.7347,11.7634,308178.0
2016-08-31 13:45:00,12.27,12.28,12.26,12.26,117504.0,11.7538,11.7634,11.7442,11.7442,117504.0
2016-08-31 13:50:00,12.26,12.27,12.26,12.27,252108.0,11.7442,11.7538,11.7442,11.7538,252108.0
2016-08-31 13:55:00,12.27,12.27,12.26,12.26,79290.0,11.7538,11.7538,11.7442,11.7442,79290.0
2016-08-31 14:00:00,12.26,12.28,12.26,12.28,110214.0,11.7442,11.7634,11.7442,11.7634,110214.0
2016-08-31 14:05:00,12.28,12.33,12.28,12.31,464310.0,11.7634,11.8113,11.7634,11.7921,464310.0
2016-08-31 14:10:00,12.31,12.32,12.31,12.32,368526.0,11.7921,11.8017,11.7921,11.8017,368526.0
2016-08-31 14:15:00,12.31,12.31,12.3,12.31,212094.0,11.7921,11.7921,11.7826,11.7921,212094.0
2016-08-31 14:20:00,12.31,12.31,12.31,12.31,144000.0,11.7921,11.7921,11.7921,11.7921,144000.0
2016-08-31 14:25:00,12.31,12.31,12.31,12.31,90918.0,11.7921,11.7921,11.7921,11.7921,90918.0
2016-08-31 14:30:00,12.31,12.31,12.3,12.3,177714.0,11.7921,11.7921,11.7826,11.7826,177714.0
2016-08-31 14:35:00,12.3,12.31,12.3,12.3,135276.0,11.7826,11.7921,11.7826,11.7826,135276.0
2016-08-31 14:40:00,12.3,12.3,12.28,12.29,154428.0,11.7826,11.7826,11.7634,11.773,154428.0
2016-08-31 14:45:00,12.29,12.29,12.26,12.27,299802.0,11.773,11.773,11.7442,11.7538,299802.0
2016-08-31 14:50:00,12.28,12.28,12.26,12.28,244290.0,11.7634,11.7634,11.7442,11.7634,244290.0
2016-08-31 14:55:00,12.28,12.29,12.27,12.28,123618.0,11.7634,11.773,11.7538,11.7634,123618.0
2016-08-31 15:00:00,12.27,12.31,12.27,12.3,182658.0,11.7538,11.7921,11.7538,11.7826,182658.0
2016-08-31 15:05:00,12.31,12.32,12.31,12.32,85872.0,11.7921,11.8017,11.7921,11.8017,85872.0
2016-08-31 15:10:00,12.32,12.33,12.31,12.32,100326.0,11.8017,11.8113,11.7921,11.8017,100326.0
2016-08-31 15:15:00,12.33,12.34,12.31,12.33,281892.0,11.8113,11.8209,11.7921,11.8113,281892.0
2016-08-31 15:20:00,12.33,12.35,12.32,12.34,152628.0,11.8113,11.8304,11.8017,11.8209,152628.0
2016-08-31 15:25:00,12.34,12.36,12.34,12.35,264612.0,11.8209,11.84,11.8209,11.8304,264612.0
2016-08-31 15:30:00,12.35,12.36,12.34,12.35,198960.0,11.8304,11.84,11.8209,11.8304,198960.0
2016-08-31 15:35:00,12.35,12.37,12.35,12.36,336564.0,11.8304,11.8496,11.8304,11.84,336564.0
2016-08-31 15:40:00,12.36,12.38,12.36,12.36,179430.0,11.84,11.8592,11.84,11.84,179430.0
2016-08-31 15:45:00,12.37,12.37,12.34,12.35,264450.0,11.8496,11.8496,11.8209,11.8304,264450.0
2016-08-31 15:50:00,12.35,12.36,12.34,12.35,196500.0,11.8304,11.84,11.8209,11.8304,196500.0
2016-08-31 15:55:00,12.34,12.38,12.34,12.35,776640.0,11.8209,11.8592,11.8209,11.8304,776640.0
2016-09-01 09:30:00,12.35,12.39,12.34,12.38,256332.0,11.8304,11.8688,11.8209,11.8592,256332.0
2016-09-01 09:35:00,12.39,12.41,12.35,12.38,193266.0,11.8688,11.8879,11.8304,11.8592,193266.0
2016-09-01 09:40:00,12.38,12.4,12.38,12.38,74190.0,11.8592,11.8783,11.8592,11.8592,74190.0
2016-09-01 09:45:00,12.38,12.39,12.37,12.37,142380.0,11.8592,11.8688,11.8496,11.8496,142380.0
2016-09-01 09:50:00,12.38,12.38,12.29,12.31,411048.0,11.8592,11.8592,11.773,11.7921,411048.0
2016-09-01 09:55:00,12.31,12.34,12.31,12.32,261606.0,11.7921,11.8209,11.7921,11.8017,261606.0
2016-09-01 10:00:00,12.31,12.35,12.28,12.34,778566.0,11.7921,11.8304,11.7634,11.8209,778566.0
2016-09-01 10:05:00,12.34,12.36,12.31,12.35,195396.0,11.8209,11.84,11.7921,11.8304,195396.0
2016-09-01 10:10:00,12.35,12.36,12.31,12.33,232794.0,11.8304,11.84,11.7921,11.8113,232794.0
2016-09-01 10:15:00,12.33,12.33,12.3,12.31,160812.0,11.8113,11.8113,11.7826,11.7921,160812.0
2016-09-01 10:20:00,12.29,12.29,12.24,12.28,762420.0,11.773,11.773,11.7251,11.7634,762420.0
2016-09-01 10:25:00,12.27,12.27,12.21,12.21,428394.0,11.7538,11.7538,11.6963,11.6963,428394.0
2016-09-01 10:30:00,12.21,12.21,12.14,12.16,738228.0,11.6963,11.6963,11.6293,11.6484,738228.0
2016-09-01 10:35:00,12.15,12.17,12.15,12.16,308298.0,11.6389,11.658,11.6389,11.6484,308298.0
2016-09-01 10:40:00,12.15,12.18,12.15,12.17,130482.0,11.6389,11.6676,11.6389,11.658,130482.0
2016-09-01 10:45:00,12.17,12.18,12.16,12.17,274800.0,11.658,11.6676,11.6484,11.658,274800.0
2016-09-01 10:50:00,12.17,12.19,12.17,12.18,334116.0,11.658,11.6772,11.658,11.6676,334116.0
2016-09-01 10:55:00,12.18,12.19,12.16,12.17,117618.0,11.6676,11.6772,11.6484,11.658,117618.0
2016-09-01 11:00:00,12.17,12.17,12.12,12.15,357306.0,11.658,11.658,11.6101,11.6389,357306.0
2016-09-01 11:05:00,12.15,12.16,12.14,12.15,200100.0,11.6389,11.6484,11.6293,11.6389,200100.0
2016-09-01 11:10:00,12.15,12.16,12.15,12.16,167700.0,11.6389,11.6484,11.6389,11.6484,167700.0
2016-09-01 11:15:00,12.16,12.17,12.16,12.17,97416.0,11.6484,11.658,11.6484,11.658,97416.0
2016-09-01 11:20:00,12.17,12.19,12.17,12.19,254664.0,11.658,11.6772,11.658,11.6772,254664.0
2016-09-01 11:25:00,12.19,12.21,12.19,12.21,103590.0,11.6772,11.6963,11.6772,11.6963,103590.0
2016-09-01 11:30:00,12.2,12.2,12.19,12.2,110664.0,11.6868,11.6868,11.6772,11.6868,110664.0
2016-09-01 11:35:00,12.21,12.21,12.18,12.19,247380.0,11.6963,11.6963,11.6676,11.6772,247380.0
2016-09-01 11:40:00,12.19,12.19,12.17,12.18,57942.0,11.6772,11.6772,11.658,11.6676,57942.0
2016-09-01 11:45:00,12.18,12.18,12.17,12.17,83190.0,11.6676,11.6676,11.658,11.658,83190.0
2016-09-01 11:50:00,12.17,12.17,12.14,12.16,75828.0,11.658,11.658,11.6293,11.6484,75828.0
2016-09-01 11:55:00,12.16,12.19,12.16,12.19,74058.0,11.6484,11.6772,11.6484,11.6772,74058.0
2016-09-01 12:00:00,12.19,12.19,12.18,12.19,39516.0,11.6772,11.6772,11.6676,11.6772,39516.0
2016-09-01 12:05:00,12.19,12.19,12.17,12.19,129396.0,11.6772,11.6772,11.658,11.6772,129396.0
2016-09-01 12:10:00,12.18,12.21,12.18,12.21,64986.0,11.6676,11.6963,11.6676,11.6963,64986.0
2016-09-01 12:15:00,12.22,12.24,12.22,12.24,298740.0,11.7059,11.7251,11.7059,11.7251,298740.0
2016-09-01 12:20:00,12.24,12.31,12.23,12.31,374850.0,11.7251,11.7921,11.7155,11.7921,374850.0
2016-09-01 12:25:00,12.3,12.31,12.28,12.3,333192.0,11.7826,11.7921,11.7634,11.7826,333192.0
2016-09-01 12:30:00,12.3,12.34,12.3,12.34,181626.0,11.7826,11.8209,11.7826,11.8209,181626.0
2016-09-01 12:35:00,12.33,12.33,12.31,12.32,189258.0,11.8113,11.8113,11.7921,11.8017,189258.0
2016-09-01 12:40:00,12.31,12.31,12.3,12.3,56280.0,11.7921,11.7921,11.7826,11.7826,56280.0
2016-09-01 12:45:00,12.3,12.31,12.3,12.31,47640.0,11.7826,11.7921,11.7826,11.7921,47640.0
2016-09-01 12:50:00,12.31,12.33,12.31,12.31,72408.0,11.7921,11.8113,11.7921,11.7921,72408.0
2016-09-01 12:55:00,12.31,12.31,12.29,12.29,16500.0,11.7921,11.7921,11.773,11.773,16500.0
2016-09-01 13:00:00,12.29,12.3,12.29,12.3,44580.0,11.773,11.7826,11.773,11.7826,44580.0
2016-09-01 13:05:00,12.29,12.3,12.29,12.3,25884.0,11.773,11.7826,11.773,11.7826,25884.0
2016-09-01 13:10:00,12.3,12.3,12.28,12.3,57744.0,11.7826,11.7826,11.7634,11.7826,57744.0
2016-09-01 13:15:00,12.29,12.31,12.29,12.31,68646.0,11.773,11.7921,11.773,11.7921,68646.0
2016-09-01 13:20:00,12.32,12.34,12.31,12.31,67170.0,11.8017,11.8209,11.7921,11.7921,67170.0
2016-09-01 13:25:00,12.32,12.32,12.3,12.31,57000.0,11.8017,11.8017,11.7826,11.7921,57000.0
2016-09-01 13:30:00,12.33,12.33,12.32,12.33,20220.0,11.8113,11.8113,11.8017,11.8113,20220.0
2016-09-01 13:35:00,12.32,12.33,12.31,12.31,85908.0,11.8017,11.8113,11.7921,11.7921,85908.0
2016-09-01 13:40:00,12.31,12.32,12.31,12.32,27000.0,11.7921,11.8017,11.7921,11.8017,27000.0
2016-09-01 13:45:00,12.31,12.33,12.31,12.31,30420.0,11.7921,11.8113,11.7921,11.7921,30420.0
2016-09-01 13:50:00,12.32,12.33,12.32,12.32,35700.0,11.8017,11.8113,11.8017,11.8017,35700.0
2016-09-01 13:55:00,12.33,12.33,12.29,12.3,133218.0,11.8113,11.8113,11.773,11.7826,133218.0
2016-09-01 14:00:00,12.3,12.3,12.25,12.27,222600.0,11.7826,11.7826,11.7347,11.7538,222600.0
2016-09-01 14:05:00,12.26,12.27,12.25,12.26,23136.0,11.7442,11.7538,11.7347,11.7442,23136.0
2016-09-01 14:10:00,12.26,12.27,12.24,12.26,74400.0,11.7442,11.7538,11.7251,11.7442,74400.0
2016-09-01 14:15:00,12.27,12.29,12.26,12.28,50046.0,11.7538,11.773,11.7442,11.7634,50046.0
2016-09-01 14:20:00,12.28,12.28,12.26,12.26,82380.0,11.7634,11.7634,11.7442,11.7442,82380.0
2016-09-01 14:25:00,12.27,12.3,12.27,12.3,70260.0,11.7538,11.7826,11.7538,11.7826,70260.0
2016-09-01 14:30:00,12.3,12.31,12.29,12.29,42600.0,11.7826,11.7921,11.773,11.773,42600.0
2016-09-01 14:35:00,12.29,12.29,12.27,12.28,70050.0,11.773,11.773,11.7538,11.7634,70050.0
2016-09-01 14:40:00,12.3,12.3,12.29,12.3,29034.0,11.7826,11.7826,11.773,11.7826,29034.0
2016-09-01 14:45:00,12.3,12.33,12.3,12.31,122202.0,11.7826,11.8113,11.7826,11.7921,122202.0
2016-09-01 14:50:00,12.31,12.31,12.3,12.31,60966.0,11.7921,11.7921,11.7826,11.7921,60966.0
2016-09-01 14:55:00,12.31,12.31,12.3,12.3,24522.0,11.7921,11.7921,11.7826,11.7826,24522.0
2016-09-01 15:00:00,12.3,12.3,12.27,12.28,113406.0,11.7826,11.7826,11.7538,11.7634,113406.0
2016-09-01 15:05:00,12.27,12.28,12.24,12.26,211338.0,11.7538,11.7634,11.7251,11.7442,211338.0
2016-09-01 15:10:00,12.26,12.27,12.24,12.27,41220.0,11.7442,11.7538,11.7251,11.7538,41220.0
2016-09-01 15:15:00,12.27,12.28,12.26,12.27,57600.0,11.7538,11.7634,11.7442,11.7538,57600.0
2016-09-01 15:20:00,12.27,12.3,12.27,12.29,93990.0,11.7538,11.7826,11.7538,11.773,93990.0
2016-09-01 15:25:00,12.28,12.28,12.27,12.28,84288.0,11.7634,11.7634,11.7538,11.7634,84288.0
2016-09-01 15:30:00,12.27,12.28,12.27,12.28,30438.0,11.7538,11.7634,11.7538,11.7634,30438.0
2016-09-01 15:35:00,12.28,12.28,12.26,12.28,38400.0,11.7634,11.7634,11.7442,11.7634,38400.0
2016-09-01 15:40:00,12.29,12.32,12.28,12.32,233502.0,11.773,11.8017,11.7634,11.8017,233502.0
2016-09-01 15:45:00,12.32,12.33,12.31,12.31,170568.0,11.8017,11.8113,11.7921,11.7921,170568.0
2016-09-01 15:50:00,12.32,12.34,12.32,12.34,233748.0,11.8017,11.8209,11.8017,11.8209,233748.0
2016-09-01 15:55:00,12.34,12.35,12.33,12.35,339648.0,11.8209,11.8304,11.8113,11.8304,339648.0
2016-09-02 09:30:00,12.51,12.56,12.51,12.52,703788.0,11.9837,12.0316,11.9837,11.9933,703788.0
2016-09-02 09:35:00,12.53,12.55,12.5,12.53,1037526.0,12.0029,12.022,11.9741,12.0029,1037526.0
2016-09-02 09:40:00,12.53,12.56,12.53,12.56,669558.0,12.0029,12.0316,12.0029,12.0316,669558.0
2016-09-02 09:45:00,12.56,12.59,12.56,12.58,712146.0,12.0316,12.0604,12.0316,12.0508,712146.0
2016-09-02 09:50:00,12.58,12.6,12.58,12.59,453228.0,12.0508,12.0699,12.0508,12.0604,453228.0
2016-09-02 09:55:00,12.6,12.6,12.58,12.58,265014.0,12.0699,12.0699,12.0508,12.0508,265014.0
2016-09-02 10:00:00,12.58,12.6,12.58,12.58,568482.0,12.0508,12.0699,12.0508,12.0508,568482.0
2016-09-02 10:05:00,12.58,12.59,12.54,12.55,349332.0,12.0508,12.0604,12.0125,12.022,349332.0
2016-09-02 10:10:00,12.55,12.55,12.51,12.51,770748.0,12.022,12.022,11.9837,11.9837,770748.0
2016-09-02 10:15:00,12.51,12.53,12.5,12.53,404022.0,11.9837,12.0029,11.9741,12.0029,404022.0
2016-09-02 10:20:00,12.53,12.55,12.52,12.54,83790.0,12.0029,12.022,11.9933,12.0125,83790.0
2016-09-02 10:25:00,12.54,12.55,12.53,12.55,166530.0,12.0125,12.022,12.0029,12.022,166530.0
2016-09-02 10:30:00,12.55,12.55,12.53,12.53,167958.0,12.022,12.022,12.0029,12.0029,167958.0
2016-09-02 10:35:00,12.54,12.55,12.53,12.54,72000.0,12.0125,12.022,12.0029,12.0125,72000.0
2016-09-02 10:40:00,12.54,12.55,12.52,12.53,106494.0,12.0125,12.022,11.9933,12.0029,106494.0
2016-09-02 10:45:00,12.53,12.54,12.52,12.53,57042.0,12.0029,12.0125,11.9933,12.0029,57042.0
2016-09-02 10:50:00,12.53,12.55,12.53,12.55,137400.0,12.0029,12.022,12.0029,12.022,137400.0
2016-09-02 10:55:00,12.55,12.55,12.51,12.52,73440.0,12.022,12.022,11.9837,11.9933,73440.0
2016-09-02 11:00:00,12.53,12.55,12.53,12.55,131994.0,12.0029,12.022,12.0029,12.022,131994.0
2016-09-02 11:05:00,12.55,12.56,12.53,12.53,99000.0,12.022,12.0316,12.0029,12.0029,99000.0
2016-09-02 11:10:00,12.53,12.53,12.49,12.5,135666.0,12.0029,12.0029,11.9646,11.9741,135666.0
2016-09-02 11:15:00,12.51,12.52,12.51,12.52,130542.0,11.9837,11.9933,11.9837,11.9933,130542.0
2016-09-02 11:20:00,12.52,12.53,12.5,12.51,85314.0,11.9933,12.0029,11.9741,11.9837,85314.0
2016-09-02 11:25:00,12.51,12.51,12.49,12.5,206280.0,11.9837,11.9837,11.9646,11.9741,206280.0
2016-09-02 11:30:00,12.5,12.51,12.49,12.5,86634.0,11.9741,11.9837,11.9646,11.9741,86634.0
2016-09-02 11:35:00,12.49,12.51,12.49,12.5,34200.0,11.9646,11.9837,11.9646,11.9741,34200.0
2016-09-02 11:40:00,12.5,12.51,12.48,12.51,33300.0,11.9741,11.9837,11.955,11.9837,33300.0
2016-09-02 11:45:00,12.51,12.52,12.5,12.5,196140.0,11.9837,11.9933,11.9741,11.9741,196140.0
2016-09-02 11:50:00,12.5,12.51,12.5,12.51,30000.0,11.9741,11.9837,11.9741,11.9837,30000.0
2016-09-02 11:55:00,12.51,12.52,12.51,12.51,33624.0,11.9837,11.9933,11.9837,11.9837,33624.0
2016-09-02 12:00:00,12.51,12.52,12.5,12.51,95400.0,11.9837,11.9933,11.9741,11.9837,95400.0
2016-09-02 12:05:00,12.51,12.51,12.5,12.5,69486.0,11.9837,11.9837,11.9741,11.9741,69486.0
2016-09-02 12:10:00,12.49,12.49,12.48,12.48,75036.0,11.9646,11.9646,11.955,11.955,75036.0
2016-09-02 12:15:00,12.48,12.48,12.44,12.44,227382.0,11.955,11.955,11.9167,11.9167,227382.0
2016-09-02 12:20:00,12.44,12.44,12.42,12.42,474852.0,11.9167,11.9167,11.8975,11.8975,474852.0
2016-09-02 12:25:00,12.43,12.44,12.43,12.44,124716.0,11.9071,11.9167,11.9071,11.9167,124716.0
2016-09-02 12:30:00,12.44,12.45,12.44,12.45,158070.0,11.9167,11.9262,11.9167,11.9262,158070.0
2016-09-02 12:35:00,12.44,12.47,12.44,12.46,245946.0,11.9167,11.9454,11.9167,11.9358,245946.0
2016-09-02 12:40:00,12.46,12.47,12.45,12.46,152730.0,11.9358,11.9454,11.9262,11.9358,152730.0
2016-09-02 12:45:00,12.46,12.46,12.44,12.44,82170.0,11.9358,11.9358,11.9167,11.9167,82170.0
2016-09-02 12:50:00,12.45,12.49,12.45,12.48,98970.0,11.9262,11.9646,11.9262,11.955,98970.0
2016-09-02 12:55:00,12.48,12.49,12.46,12.47,112800.0,11.955,11.9646,11.9358,11.9454,112800.0
2016-09-02 13:00:00,12.46,12.47,12.45,12.46,152460.0,11.9358,11.9454,11.9262,11.9358,152460.0
2016-09-02 13:05:00,12.47,12.47,12.46,12.46,52200.0,11.9454,11.9454,11.9358,11.9358,52200.0
2016-09-02 13:10:00,12.46,12.48,12.45,12.46,47580.0,11.9358,11.955,11.9262,11.9358,47580.0
2016-09-02 13:15:00,12.46,12.47,12.46,12.46,55800.0,11.9358,11.9454,11.9358,11.9358,55800.0
2016-09-02 13:20:00,12.46,12.48,12.45,12.47,75804.0,11.9358,11.955,11.9262,11.9454,75804.0
2016-09-02 13:25:00,12.47,12.47,12.45,12.46,83670.0,11.9454,11.9454,11.9262,11.9358,83670.0
2016-09-02 13:30:00,12.46,12.46,12.43,12.43,14400.0,11.9358,11.9358,11.9071,11.9071,14400.0
2016-09-02 13:35:00,12.44,12.45,12.42,12.42,58074.0,11.9167,11.9262,11.8975,11.8975,58074.0
2016-09-02 13:40:00,12.41,12.43,12.4,12.42,106314.0,11.8879,11.9071,11.8783,11.8975,106314.0
2016-09-02 13:45:00,12.41,12.44,12.41,12.43,44112.0,11.8879,11.9167,11.8879,11.9071,44112.0
2016-09-02 13:50:00,12.43,12.44,12.42,12.44,57462.0,11.9071,11.9167,11.8975,11.9167,57462.0
2016-09-02 13:55:00,12.44,12.44,12.43,12.43,98148.0,11.9167,11.9167,11.9071,11.9071,98148.0
2016-09-02 14:00:00,12.43,12.43,12.42,12.43,30000.0,11.9071,11.9071,11.8975,11.9071,30000.0
2016-09-02 14:05:00,12.43,12.47,12.43,12.46,74640.0,11.9071,11.9454,11.9071,11.9358,74640.0
2016-09-02 14:10:00,12.46,12.47,12.45,12.46,93288.0,11.9358,11.9454,11.9262,11.9358,93288.0
2016-09-02 14:15:00,12.47,12.48,12.47,12.48,65298.0,11.9454,11.955,11.9454,11.955,65298.0
2016-09-02 14:20:00,12.48,12.48,12.46,12.47,75930.0,11.955,11.955,11.9358,11.9454,75930.0
2016-09-02 14:25:00,12.47,12.48,12.47,12.47,67530.0,11.9454,11.955,11.9454,11.9454,67530.0
2016-09-02 14:30:00,12.47,12.47,12.47,12.47,27000.0,11.9454,11.9454,11.9454,11.9454,27000.0
2016-09-02 14:35:00,12.47,12.48,12.46,12.48,107724.0,11.9454,11.955,11.9358,11.955,107724.0
2016-09-02 14:40:00,12.48,12.49,12.48,12.49,107250.0,11.955,11.9646,11.955,11.9646,107250.0
2016-09-02 14:45:00,12.49,12.49,12.48,12.48,38400.0,11.9646,11.9646,11.955,11.955,38400.0
2016-09-02 14:50:00,12.48,12.5,12.48,12.5,73632.0,11.955,11.9741,11.955,11.9741,73632.0
2016-09-02 14:55:00,12.49,12.5,12.49,12.49,38400.0,11.9646,11.9741,11.9646,11.9646,38400.0
2016-09-02 15:00:00,12.5,12.5,12.49,12.49,76416.0,11.9741,11.9741,11.9646,11.9646,76416.0
2016-09-02 15:05:00,12.5,12.51,12.49,12.49,123234.0,11.9741,11.9837,11.9646,11.9646,123234.0
2016-09-02 15:10:00,12.49,12.5,12.49,12.5,78216.0,11.9646,11.9741,11.9646,11.9741,78216.0
2016-09-02 15:15:00,12.5,12.52,12.49,12.51,87600.0,11.9741,11.9933,11.9646,11.9837,87600.0
2016-09-02 15:20:00,12.52,12.53,12.5,12.51,227532.0,11.9933,12.0029,11.9741,11.9837,227532.0
2016-09-02 15:25:00,12.51,12.52,12.5,12.51,87846.0,11.9837,11.9933,11.9741,11.9837,87846.0
2016-09-02 15:30:00,12.51,12.52,12.51,12.51,59310.0,11.9837,11.9933,11.9837,11.9837,59310.0
2016-09-02 15:35:00,12.51,12.52,12.51,12.52,62772.0,11.9837,11.9933,11.9837,11.9933,62772.0
2016-09-02 15:40:00,12.52,12.53,12.52,12.52,56154.0,11.9933,12.0029,11.9933,11.9933,56154.0
2016-09-02 15:45:00,12.51,12.52,12.49,12.49,183420.0,11.9837,11.9933,11.9646,11.9646,183420.0
2016-09-02 15:50:00,12.49,12.51,12.49,12.51,395724.0,11.9646,11.9837,11.9646,11.9837,395724.0
2016-09-02 15:55:00,12.51,12.52,12.51,12.51,675210.0,11.9837,11.9933,11.9837,11.9837,675210.0
2016-09-06 09:30:00,12.57,12.59,12.55,12.55,542220.0,12.0412,12.0604,12.022,12.022,542220.0
2016-09-06 09:35:00,12.55,12.58,12.54,12.55,178908.0,12.022,12.0508,12.0125,12.022,178908.0
2016-09-06 09:40:00,12.55,12.57,12.54,12.54,97326.0,12.022,12.0412,12.0125,12.0125,97326.0
2016-09-06 09:45:00,12.55,12.56,12.55,12.56,121422.0,12.022,12.0316,12.022,12.0316,121422.0
2016-09-06 09:50:00,12.56,12.56,12.53,12.53,157752.0,12.0316,12.0316,12.0029,12.0029,157752.0
2016-09-06 09:55:00,12.54,12.56,12.54,12.55,123432.0,12.0125,12.0316,12.0125,12.022,123432.0
2016-09-06 10:00:00,12.55,12.56,12.52,12.56,590604.0,12.022,12.0316,11.9933,12.0316,590604.0
2016-09-06 10:05:00,12.56,12.57,12.47,12.5,1087902.0,12.0316,12.0412,11.9454,11.9741,1087902.0
2016-09-06 10:10:00,12.5,12.51,12.47,12.47,208290.0,11.9741,11.9837,11.9454,11.9454,208290.0
2016-09-06 10:15:00,12.47,12.49,12.44,12.44,323724.0,11.9454,11.9646,11.9167,11.9167,323724.0
2016-09-06 10:20:00,12.45,12.45,12.43,12.44,187626.0,11.9262,11.9262,11.9071,11.9167,187626.0
2016-09-06 10:25:00,12.44,12.46,12.43,12.46,218880.0,11.9167,11.9358,11.9071,11.9358,218880.0
2016-09-06 10:30:00,12.45,12.49,12.45,12.48,287892.0,11.9262,11.9646,11.9262,11.955,287892.0
2016-09-06 10:35:00,12.48,12.49,12.47,12.47,78018.0,11.955,11.9646,11.9454,11.9454,78018.0
2016-09-06 10:40:00,12.47,12.48,12.46,12.47,93720.0,11.9454,11.955,11.9358,11.9454,93720.0
2016-09-06 10:45:00,12.48,12.48,12.44,12.45,107610.0,11.955,11.955,11.9167,11.9262,107610.0
2016-09-06 10:50:00,12.45,12.47,12.45,12.47,80802.0,11.9262,11.9454,11.9262,11.9454,80802.0
2016-09-06 10:55:00,12.46,12.48,12.45,12.47,89442.0,11.9358,11.955,11.9262,11.9454,89442.0
2016-09-06 11:00:00,12.47,12.48,12.47,12.47,37200.0,11.9454,11.955,11.9454,11.9454,37200.0
2016-09-06 11:05:00,12.47,12.49,12.46,12.46,134286.0,11.9454,11.9646,11.9358,11.9358,134286.0
2016-09-06 11:10:00,12.46,12.47,12.46,12.47,32052.0,11.9358,11.9454,11.9358,11.9454,32052.0
2016-09-06 11:15:00,12.48,12.5,12.48,12.49,133530.0,11.955,11.9741,11.955,11.9646,133530.0
2016-09-06 11:20:00,12.49,12.51,12.49,12.5,65550.0,11.9646,11.9837,11.9646,11.9741,65550.0
2016-09-06 11:25:00,12.51,12.52,12.5,12.51,273864.0,11.9837,11.9933,11.9741,11.9837,273864.0
2016-09-06 11:30:00,12.51,12.52,12.5,12.51,229290.0,11.9837,11.9933,11.9741,11.9837,229290.0
2016-09-06 11:35:00,12.51,12.51,12.5,12.51,163680.0,11.9837,11.9837,11.9741,11.9837,163680.0
2016-09-06 11:40:00,12.52,12.52,12.51,12.51,24900.0,11.9933,11.9933,11.9837,11.9837,24900.0
2016-09-06 11:45:00,12.52,12.56,12.51,12.56,275850.0,11.9933,12.0316,11.9837,12.0316,275850.0
2016-09-06 11:50:00,12.56,12.57,12.55,12.55,143196.0,12.0316,12.0412,12.022,12.022,143196.0
2016-09-06 11:55:00,12.56,12.57,12.55,12.57,205944.0,12.0316,12.0412,12.022,12.0412,205944.0
2016-09-06 12:00:00,12.57,12.58,12.56,12.56,887928.0,12.0412,12.0508,12.0316,12.0316,887928.0
2016-09-06 12:05:00,12.56,12.56,12.56,12.56,435990.0,12.0316,12.0316,12.0316,12.0316,435990.0
2016-09-06 12:10:00,12.56,12.56,12.55,12.55,184122.0,12.0316,12.0316,12.022,12.022,184122.0
2016-09-06 12:15:00,12.56,12.56,12.55,12.55,48606.0,12.0316,12.0316,12.022,12.022,48606.0
2016-09-06 12:20:00,12.56,12.56,12.55,12.56,28308.0,12.0316,12.0316,12.022,12.0316,28308.0
2016-09-06 12:25:00,12.56,12.56,12.55,12.56,17190.0,12.0316,12.0316,12.022,12.0316,17190.0
2016-09-06 12:30:00,12.56,12.59,12.56,12.57,95748.0,12.0316,12.0604,12.0316,12.0412,95748.0
2016-09-06 12:35:00,12.58,12.58,12.56,12.57,126306.0,12.0508,12.0508,12.0316,12.0412,126306.0
2016-09-06 12:40:00,12.57,12.6,12.57,12.59,123954.0,12.0412,12.0699,12.0412,12.0604,123954.0
2016-09-06 12:45:00,12.59,12.6,12.58,12.59,129084.0,12.0604,12.0699,12.0508,12.0604,129084.0
2016-09-06 12:50:00,12.59,12.59,12.59,12.59,143136.0,12.0604,12.0604,12.0604,12.0604,143136.0
2016-09-06 12:55:00,12.58,12.59,12.58,12.58,146430.0,12.0508,12.0604,12.0508,12.0508,146430.0
2016-09-06 13:00:00,12.57,12.58,12.57,12.57,76836.0,12.0412,12.0508,12.0412,12.0412,76836.0
2016-09-06 13:05:00,12.57,12.57,12.56,12.56,86202.0,12.0412,12.0412,12.0316,12.0316,86202.0
2016-09-06 13:10:00,12.56,12.57,12.56,12.56,157362.0,12.0316,12.0412,12.0316,12.0316,157362.0
2016-09-06 13:15:00,12.56,12.58,12.56,12.57,25440.0,12.0316,12.0508,12.0316,12.0412,25440.0
2016-09-06 13:20:00,12.57,12.57,12.56,12.56,52788.0,12.0412,12.0412,12.0316,12.0316,52788.0
2016-09-06 13:25:00,12.56,12.56,12.56,12.56,22788.0,12.0316,12.0316,12.0316,12.0316,22788.0
2016-09-06 13:30:00,12.56,12.56,12.55,12.56,80490.0,12.0316,12.0316,12.022,12.0316,80490.0
2016-09-06 13:35:00,12.55,12.56,12.55,12.56,45942.0,12.022,12.0316,12.022,12.0316,45942.0
2016-09-06 13:40:00,12.56,12.57,12.56,12.57,41964.0,12.0316,12.0412,12.0316,12.0412,41964.0
2016-09-06 13:45:00,12.57,12.58,12.57,12.57,42780.0,12.0412,12.0508,12.0412,12.0412,42780.0
2016-09-06 13:50:00,12.58,12.58,12.57,12.58,9954.0,12.0508,12.0508,12.0412,12.0508,9954.0
2016-09-06 13:55:00,12.57,12.58,12.57,12.57,86922.0,12.0412,12.0508,12.0412,12.0412,86922.0
2016-09-06 14:00:00,12.57,12.57,12.56,12.56,24846.0,12.0412,12.0412,12.0316,12.0316,24846.0
2016-09-06 14:05:00,12.56,12.56,12.56,12.56,29496.0,12.0316,12.0316,12.0316,12.0316,29496.0
2016-09-06 14:10:00,12.55,12.56,12.55,12.56,184650.0,12.022,12.0316,12.022,12.0316,184650.0
2016-09-06 14:15:00,12.56,12.57,12.55,12.56,344634.0,12.0316,12.0412,12.022,12.0316,344634.0
2016-09-06 14:20:00,12.56,12.58,12.56,12.57,45492.0,12.0316,12.0508,12.0316,12.0412,45492.0
2016-09-06 14:25:00,12.57,12.58,12.56,12.57,380328.0,12.0412,12.0508,12.0316,12.0412,380328.0
2016-09-06 14:30:00,12.57,12.58,12.57,12.58,19920.0,12.0412,12.0508,12.0412,12.0508,19920.0
2016-09-06 14:35:00,12.57,12.58,12.57,12.57,24228.0,12.0412,12.0508,12.0412,12.0412,24228.0
2016-09-06 14:40:00,12.57,12.58,12.56,12.56,120294.0,12.0412,12.0508,12.0316,12.0316,120294.0
2016-09-06 14:45:00,12.56,12.57,12.56,12.57,51450.0,12.0316,12.0412,12.0316,12.0412,51450.0
2016-09-06 14:50:00,12.57,12.58,12.57,12.58,50448.0,12.0412,12.0508,12.0412,12.0508,50448.0
2016-09-06 14:55:00,12.58,12.58,12.58,12.58,41226.0,12.0508,12.0508,12.0508,12.0508,41226.0
2016-09-06 15:00:00,12.58,12.59,12.57,12.58,36900.0,12.0508,12.0604,12.0412,12.0508,36900.0
2016-09-06 15:05:00,12.58,12.58,12.57,12.57,44352.0,12.0508,12.0508,12.0412,12.0412,44352.0
2016-09-06 15:10:00,12.57,12.57,12.56,12.56,175950.0,12.0412,12.0412,12.0316,12.0316,175950.0
2016-09-06 15:15:00,12.56,12.56,12.55,12.56,37746.0,12.0316,12.0316,12.022,12.0316,37746.0
2016-09-06 15:20:00,12.56,12.57,12.56,12.57,265866.0,12.0316,12.0412,12.0316,12.0412,265866.0
2016-09-06 15:25:00,12.57,12.58,12.56,12.58,109596.0,12.0412,12.0508,12.0316,12.0508,109596.0
2016-09-06 15:30:00,12.57,12.58,12.57,12.57,74262.0,12.0412,12.0508,12.0412,12.0412,74262.0
2016-09-06 15:35:00,12.57,12.57,12.56,12.57,233070.0,12.0412,12.0412,12.0316,12.0412,233070.0
2016-09-06 15:40:00,12.57,12.59,12.57,12.59,319152.0,12.0412,12.0604,12.0412,12.0604,319152.0
2016-09-06 15:45:00,12.59,12.59,12.58,12.58,227520.0,12.0604,12.0604,12.0508,12.0508,227520.0
2016-09-06 15:50:00,12.59,12.6,12.59,12.6,372912.0,12.0604,12.0699,12.0604,12.0699,372912.0
2016-09-06 15:55:00,12.6,12.63,12.59,12.63,1121844.0,12.0699,12.0987,12.0604,12.0987,1121844.0
2016-09-07 09:30:00,12.59,12.59,12.57,12.58,182136.0,12.0604,12.0604,12.0412,12.0508,182136.0
2016-09-07 09:35:00,12.6,12.62,12.58,12.61,419640.0,12.0699,12.0891,12.0508,12.0795,419640.0
2016-09-07 09:40:00,12.62,12.64,12.61,12.62,156162.0,12.0891,12.1082,12.0795,12.0891,156162.0
2016-09-07 09:45:00,12.62,12.63,12.61,12.62,163164.0,12.0891,12.0987,12.0795,12.0891,163164.0
2016-09-07 09:50:00,12.61,12.61,12.59,12.6,212748.0,12.0795,12.0795,12.0604,12.0699,212748.0
2016-09-07 09:55:00,12.6,12.61,12.6,12.61,107400.0,12.0699,12.0795,12.0699,12.0795,107400.0
2016-09-07 10:00:00,12.62,12.62,12.6,12.62,89442.0,12.0891,12.0891,12.0699,12.0891,89442.0
2016-09-07 10:05:00,12.62,12.64,12.6,12.62,314784.0,12.0891,12.1082,12.0699,12.0891,314784.0
2016-09-07 10:10:00,12.63,12.64,12.62,12.64,120978.0,12.0987,12.1082,12.0891,12.1082,120978.0
2016-09-07 10:15:00,12.63,12.64,12.63,12.63,143964.0,12.0987,12.1082,12.0987,12.0987,143964.0
2016-09-07 10:20:00,12.63,12.64,12.62,12.64,210498.0,12.0987,12.1082,12.0891,12.1082,210498.0
2016-09-07 10:25:00,12.64,12.66,12.64,12.65,551034.0,12.1082,12.1274,12.1082,12.1178,551034.0
2016-09-07 10:30:00,12.65,12.66,12.63,12.63,273414.0,12.1178,12.1274,12.0987,12.0987,273414.0
2016-09-07 10:35:00,12.63,12.64,12.63,12.63,85362.0,12.0987,12.1082,12.0987,12.0987,85362.0
2016-09-07 10:40:00,12.63,12.63,12.6,12.6,216192.0,12.0987,12.0987,12.0699,12.0699,216192.0
2016-09-07 10:45:00,12.6,12.61,12.57,12.58,244194.0,12.0699,12.0795,12.0412,12.0508,244194.0
2016-09-07 10:50:00,12.58,12.59,12.57,12.58,341586.0,12.0508,12.0604,12.0412,12.0508,341586.0
2016-09-07 10:55:00,12.59,12.59,12.58,12.58,236448.0,12.0604,12.0604,12.0508,12.0508,236448.0
2016-09-07 11:00:00,12.58,12.59,12.57,12.58,197148.0,12.0508,12.0604,12.0412,12.0508,197148.0
2016-09-07 11:05:00,12.59,12.6,12.59,12.59,158226.0,12.0604,12.0699,12.0604,12.0604,158226.0
2016-09-07 11:10:00,12.59,12.59,12.56,12.57,209808.0,12.0604,12.0604,12.0316,12.0412,209808.0
2016-09-07 11:15:00,12.57,12.57,12.54,12.54,143694.0,12.0412,12.0412,12.0125,12.0125,143694.0
2016-09-07 11:20:00,12.54,12.55,12.53,12.54,422850.0,12.0125,12.022,12.0029,12.0125,422850.0
2016-09-07 11:25:00,12.54,12.56,12.54,12.55,265020.0,12.0125,12.0316,12.0125,12.022,265020.0
2016-09-07 11:30:00,12.55,12.56,12.54,12.55,201966.0,12.022,12.0316,12.0125,12.022,201966.0
2016-09-07 11:35:00,12.55,12.56,12.55,12.56,213600.0,12.022,12.0316,12.022,12.0316,213600.0
2016-09-07 11:40:00,12.56,12.56,12.55,12.55,542508.0,12.0316,12.0316,12.022,12.022,542508.0
2016-09-07 11:45:00,12.55,12.55,12.53,12.54,1030200.0,12.022,12.022,12.0029,12.0125,1030200.0
2016-09-07 11:50:00,12.54,12.56,12.54,12.55,87834.0,12.0125,12.0316,12.0125,12.022,87834.0
2016-09-07 11:55:00,12.55,12.56,12.55,12.56,22800.0,12.022,12.0316,12.022,12.0316,22800.0
2016-09-07 12:00:00,12.56,12.57,12.56,12.56,186900.0,12.0316,12.0412,12.0316,12.0316,186900.0
2016-09-07 12:05:00,12.56,12.58,12.56,12.56,106200.0,12.0316,12.0508,12.0316,12.0316,106200.0
2016-09-07 12:10:00,12.56,12.56,12.54,12.55,444918.0,12.0316,12.0316,12.0125,12.022,444918.0
2016-09-07 12:15:00,12.55,12.55,12.53,12.53,126090.0,12.022,12.022,12.0029,12.0029,126090.0
2016-09-07 12:20:00,12.53,12.53,12.52,12.52,186324.0,12.0029,12.0029,11.9933,11.9933,186324.0
2016-09-07 12:25:00,12.52,12.52,12.5,12.52,585960.0,11.9933,11.9933,11.9741,11.9933,585960.0
2016-09-07 12:30:00,12.52,12.53,12.52,12.52,225912.0,11.9933,12.0029,11.9933,11.9933,225912.0
2016-09-07 12:35:00,12.52,12.54,12.52,12.53,70200.0,11.9933,12.0125,11.9933,12.0029,70200.0
2016-09-07 12:40:00,12.53,12.55,12.53,12.55,112572.0,12.0029,12.022,12.0029,12.022,112572.0
2016-09-07 12:45:00,12.55,12.56,12.55,12.55,128628.0,12.022,12.0316,12.022,12.022,128628.0
2016-09-07 12:50:00,12.54,12.54,12.53,12.54,132822.0,12.0125,12.0125,12.0029,12.0125,132822.0
2016-09-07 12:55:00,12.54,12.54,12.53,12.53,44976.0,12.0125,12.0125,12.0029,12.0029,44976.0
2016-09-07 13:00:00,12.54,12.55,12.53,12.55,76992.0,12.0125,12.022,12.0029,12.022,76992.0
2016-09-07 13:05:00,12.55,12.57,12.55,12.56,427254.0,12.022,12.0412,12.022,12.0316,427254.0
2016-09-07 13:10:00,12.56,12.57,12.55,12.56,59778.0,12.0316,12.0412,12.022,12.0316,59778.0
2016-09-07 13:15:00,12.56,12.57,12.56,12.57,43200.0,12.0316,12.0412,12.0316,12.0412,43200.0
2016-09-07 13:20:00,12.57,12.57,12.56,12.56,27870.0,12.0412,12.0412,12.0316,12.0316,27870.0
2016-09-07 13:25:00,12.56,12.56,12.56,12.56,77022.0,12.0316,12.0316,12.0316,12.0316,77022.0
2016-09-07 13:30:00,12.56,12.57,12.56,12.56,54600.0,12.0316,12.0412,12.0316,12.0316,54600.0
2016-09-07 13:35:00,12.56,12.56,12.56,12.56,36600.0,12.0316,12.0316,12.0316,12.0316,36600.0
2016-09-07 13:40:00,12.56,12.58,12.56,12.58,29250.0,12.0316,12.0508,12.0316,12.0508,29250.0
2016-09-07 13:45:00,12.58,12.58,12.57,12.57,78138.0,12.0508,12.0508,12.0412,12.0412,78138.0
2016-09-07 13:50:00,12.57,12.58,12.57,12.58,54234.0,12.0412,12.0508,12.0412,12.0508,54234.0
2016-09-07 13:55:00,12.58,12.58,12.57,12.57,62280.0,12.0508,12.0508,12.0412,12.0412,62280.0
2016-09-07 14:00:00,12.57,12.58,12.56,12.57,21702.0,12.0412,12.0508,12.0316,12.0412,21702.0
2016-09-07 14:05:00,12.58,12.59,12.57,12.58,79200.0,12.0508,12.0604,12.0412,12.0508,79200.0
2016-09-07 14:10:00,12.58,12.61,12.57,12.61,347052.0,12.0508,12.0795,12.0412,12.0795,347052.0
2016-09-07 14:15:00,12.61,12.61,12.6,12.6,169890.0,12.0795,12.0795,12.0699,12.0699,169890.0
2016-09-07 14:20:00,12.6,12.61,12.6,12.6,21120.0,12.0699,12.0795,12.0699,12.0699,21120.0
2016-09-07 14:25:00,12.6,12.6,12.6,12.6,58170.0,12.0699,12.0699,12.0699,12.0699,58170.0
2016-09-07 14:30:00,12.6,12.6,12.58,12.59,81726.0,12.0699,12.0699,12.0508,12.0604,81726.0
2016-09-07 14:35:00,12.59,12.6,12.58,12.59,211986.0,12.0604,12.0699,12.0508,12.0604,211986.0
2016-09-07 14:40:00,12.59,12.6,12.59,12.59,91200.0,12.0604,12.0699,12.0604,12.0604,91200.0
2016-09-07 14:45:00,12.59,12.61,12.59,12.61,101880.0,12.0604,12.0795,12.0604,12.0795,101880.0
2016-09-07 14:50:00,12.6,12.61,12.6,12.6,26700.0,12.0699,12.0795,12.0699,12.0699,26700.0
2016-09-07 14:55:00,12.6,12.61,12.59,12.6,41340.0,12.0699,12.0795,12.0604,12.0699,41340.0
2016-09-07 15:00:00,12.6,12.62,12.6,12.61,43896.0,12.0699,12.0891,12.0699,12.0795,43896.0
2016-09-07 15:05:00,12.62,12.62,12.61,12.61,68580.0,12.0891,12.0891,12.0795,12.0795,68580.0
2016-09-07 15:10:00,12.61,12.62,12.61,12.62,31200.0,12.0795,12.0891,12.0795,12.0891,31200.0
2016-09-07 15:15:00,12.62,12.62,12.61,12.62,27000.0,12.0891,12.0891,12.0795,12.0891,27000.0
2016-09-07 15:20:00,12.62,12.63,12.61,12.62,71208.0,12.0891,12.0987,12.0795,12.0891,71208.0
2016-09-07 15:25:00,12.62,12.63,12.61,12.61,109938.0,12.0891,12.0987,12.0795,12.0795,109938.0
2016-09-07 15:30:00,12.61,12.61,12.6,12.61,166758.0,12.0795,12.0795,12.0699,12.0795,166758.0
2016-09-07 15:35:00,12.61,12.62,12.6,12.6,143838.0,12.0795,12.0891,12.0699,12.0699,143838.0
2016-09-07 15:40:00,12.6,12.62,12.6,12.61,74202.0,12.0699,12.0891,12.0699,12.0795,74202.0
2016-09-07 15:45:00,12.61,12.61,12.6,12.61,58596.0,12.0795,12.0795,12.0699,12.0795,58596.0
2016-09-07 15:50:00,12.61,12.61,12.6,12.6,138576.0,12.0795,12.0795,12.0699,12.0699,138576.0
2016-09-07 15:55:00,12.6,12.63,12.6,12.63,577320.0,12.0699,12.0987,12.0699,12.0987,577320.0
2016-09-08 09:30:00,12.56,12.56,12.53,12.56,428784.0,12.0316,12.0316,12.0029,12.0316,428784.0
2016-09-08 09:35:00,12.55,12.56,12.51,12.52,282042.0,12.022,12.0316,11.9837,11.9933,282042.0
2016-09-08 09:40:00,12.51,12.55,12.51,12.55,191706.0,11.9837,12.022,11.9837,12.022,191706.0
2016-09-08 09:45:00,12.55,12.56,12.52,12.52,275550.0,12.022,12.0316,11.9933,11.9933,275550.0
2016-09-08 09:50:00,12.52,12.52,12.49,12.5,466626.0,11.9933,11.9933,11.9646,11.9741,466626.0
2016-09-08 09:55:00,12.5,12.52,12.49,12.5,167052.0,11.9741,11.9933,11.9646,11.9741,167052.0
2016-09-08 10:00:00,12.5,12.53,12.5,12.53,195198.0,11.9741,12.0029,11.9741,12.0029,195198.0
2016-09-08 10:05:00,12.53,12.53,12.51,12.51,127800.0,12.0029,12.0029,11.9837,11.9837,127800.0
2016-09-08 10:10:00,12.51,12.52,12.47,12.51,195876.0,11.9837,11.9933,11.9454,11.9837,195876.0
2016-09-08 10:15:00,12.51,12.53,12.5,12.52,113382.0,11.9837,12.0029,11.9741,11.9933,113382.0
2016-09-08 10:20:00,12.53,12.53,12.51,12.52,154920.0,12.0029,12.0029,11.9837,11.9933,154920.0
2016-09-08 10:25:00,12.51,12.52,12.5,12.51,88878.0,11.9837,11.9933,11.9741,11.9837,88878.0
2016-09-08 10:30:00,12.52,12.55,12.51,12.54,238320.0,11.9933,12.022,11.9837,12.0125,238320.0
2016-09-08 10:35:00,12.55,12.59,12.55,12.57,520014.0,12.022,12.0604,12.022,12.0412,520014.0
2016-09-08 10:40:00,12.57,12.57,12.55,12.55,38154.0,12.0412,12.0412,12.022,12.022,38154.0
2016-09-08 10:45:00,12.55,12.55,12.54,12.54,86340.0,12.022,12.022,12.0125,12.0125,86340.0
2016-09-08 10:50:00,12.54,12.55,12.53,12.55,77190.0,12.0125,12.022,12.0029,12.022,77190.0
2016-09-08 10:55:00,12.55,12.55,12.54,12.54,65502.0,12.022,12.022,12.0125,12.0125,65502.0
2016-09-08 11:00:00,12.55,12.59,12.55,12.55,520764.0,12.022,12.0604,12.022,12.022,520764.0
2016-09-08 11:05:00,12.56,12.59,12.56,12.59,208044.0,12.0316,12.0604,12.0316,12.0604,208044.0
2016-09-08 11:10:00,12.59,12.6,12.59,12.6,137490.0,12.0604,12.0699,12.0604,12.0699,137490.0
2016-09-08 11:15:00,12.6,12.61,12.58,12.58,160554.0,12.0699,12.0795,12.0508,12.0508,160554.0
2016-09-08 11:20:00,12.58,12.59,12.57,12.57,121296.0,12.0508,12.0604,12.0412,12.0412,121296.0
2016-09-08 11:25:00,12.58,12.59,12.57,12.57,101910.0,12.0508,12.0604,12.0412,12.0412,101910.0
2016-09-08 11:30:00,12.58,12.59,12.56,12.58,91530.0,12.0508,12.0604,12.0316,12.0508,91530.0
2016-09-08 11:35:00,12.57,12.57,12.53,12.55,142050.0,12.0412,12.0412,12.0029,12.022,142050.0
2016-09-08 11:40:00,12.55,12.56,12.54,12.56,73602.0,12.022,12.0316,12.0125,12.0316,73602.0
2016-09-08 11:45:00,12.55,12.56,12.54,12.56,169740.0,12.022,12.0316,12.0125,12.0316,169740.0
2016-09-08 11:50:00,12.57,12.59,12.56,12.57,191964.0,12.0412,12.0604,12.0316,12.0412,191964.0
2016-09-08 11:55:00,12.57,12.57,12.56,12.57,12000.0,12.0412,12.0412,12.0316,12.0412,12000.0
2016-09-08 12:00:00,12.57,12.58,12.56,12.57,35400.0,12.0412,12.0508,12.0316,12.0412,35400.0
2016-09-08 12:05:00,12.57,12.57,12.55,12.56,44658.0,12.0412,12.0412,12.022,12.0316,44658.0
2016-09-08 12:10:00,12.56,12.56,12.54,12.55,103200.0,12.0316,12.0316,12.0125,12.022,103200.0
2016-09-08 12:15:00,12.55,12.56,12.54,12.55,164502.0,12.022,12.0316,12.0125,12.022,164502.0
2016-09-08 12:20:00,12.55,12.57,12.55,12.57,40200.0,12.022,12.0412,12.022,12.0412,40200.0
2016-09-08 12:25:00,12.56,12.57,12.53,12.55,197196.0,12.0316,12.0412,12.0029,12.022,197196.0
2016-09-08 12:30:00,12.54,12.54,12.52,12.53,131586.0,12.0125,12.0125,11.9933,12.0029,131586.0
2016-09-08 12:35:00,12.54,12.55,12.53,12.55,42000.0,12.0125,12.022,12.0029,12.022,42000.0
2016-09-08 12:40:00,12.55,12.55,12.53,12.54,58200.0,12.022,12.022,12.0029,12.0125,58200.0
2016-09-08 12:45:00,12.54,12.55,12.54,12.54,76716.0,12.0125,12.022,12.0125,12.0125,76716.0
2016-09-08 12:50:00,12.54,12.55,12.53,12.55,100380.0,12.0125,12.022,12.0029,12.022,100380.0
2016-09-08 12:55:00,12.55,12.56,12.54,12.55,59004.0,12.022,12.0316,12.0125,12.022,59004.0
2016-09-08 13:00:00,12.55,12.55,12.53,12.53,99612.0,12.022,12.022,12.0029,12.0029,99612.0
2016-09-08 13:05:00,12.53,12.54,12.53,12.53,21300.0,12.0029,12.0125,12.0029,12.0029,21300.0
2016-09-08 13:10:00,12.53,12.53,12.53,12.53,45600.0,12.0029,12.0029,12.0029,12.0029,45600.0
2016-09-08 13:15:00,12.53,12.53,12.52,12.53,80742.0,12.0029,12.0029,11.9933,12.0029,80742.0
2016-09-08 13:20:00,12.52,12.53,12.52,12.53,60600.0,11.9933,12.0029,11.9933,12.0029,60600.0
2016-09-08 13:25:00,12.53,12.53,12.52,12.52,56400.0,12.0029,12.0029,11.9933,11.9933,56400.0
2016-09-08 13:30:00,12.52,12.52,12.5,12.51,373860.0,11.9933,11.9933,11.9741,11.9837,373860.0
2016-09-08 13:35:00,12.52,12.52,12.51,12.51,28800.0,11.9933,11.9933,11.9837,11.9837,28800.0
2016-09-08 13:40:00,12.52,12.52,12.51,12.51,54732.0,11.9933,11.9933,11.9837,11.9837,54732.0
2016-09-08 13:45:00,12.51,12.51,12.49,12.49,443982.0,11.9837,11.9837,11.9646,11.9646,443982.0
2016-09-08 13:50:00,12.49,12.52,12.48,12.52,207942.0,11.9646,11.9933,11.955,11.9933,207942.0
2016-09-08 13:55:00,12.51,12.53,12.51,12.53,58200.0,11.9837,12.0029,11.9837,12.0029,58200.0
2016-09-08 14:00:00,12.53,12.53,12.51,12.52,194448.0,12.0029,12.0029,11.9837,11.9933,194448.0
2016-09-08 14:05:00,12.52,12.52,12.51,12.52,63900.0,11.9933,11.9933,11.9837,11.9933,63900.0
2016-09-08 14:10:00,12.52,12.53,12.51,12.52,47400.0,11.9933,12.0029,11.9837,11.9933,47400.0
2016-09-08 14:15:00,12.52,12.53,12.51,12.53,90468.0,11.9933,12.0029,11.9837,12.0029,90468.0
2016-09-08 14:20:00,12.53,12.56,12.53,12.55,154926.0,12.0029,12.0316,12.0029,12.022,154926.0
2016-09-08 14:25:00,12.55,12.56,12.52,12.53,90546.0,12.022,12.0316,11.9933,12.0029,90546.0
2016-09-08 14:30:00,12.53,12.54,12.52,12.53,46800.0,12.0029,12.0125,11.9933,12.0029,46800.0
2016-09-08 14:35:00,12.53,12.53,12.52,12.53,52800.0,12.0029,12.0029,11.9933,12.0029,52800.0
2016-09-08 14:40:00,12.53,12.56,12.53,12.55,214158.0,12.0029,12.0316,12.0029,12.022,214158.0
2016-09-08 14:45:00,12.55,12.57,12.55,12.56,113184.0,12.022,12.0412,12.022,12.0316,113184.0
2016-09-08 14:50:00,12.56,12.56,12.55,12.56,23412.0,12.0316,12.0316,12.022,12.0316,23412.0
2016-09-08 14:55:00,12.56,12.57,12.55,12.56,382800.0,12.0316,12.0412,12.022,12.0316,382800.0
2016-09-08 15:00:00,12.57,12.57,12.55,12.55,41844.0,12.0412,12.0412,12.022,12.022,41844.0
2016-09-08 15:05:00,12.55,12.56,12.54,12.55,45300.0,12.022,12.0316,12.0125,12.022,45300.0
2016-09-08 15:10:00,12.55,12.56,12.55,12.56,24000.0,12.022,12.0316,12.022,12.0316,24000.0
2016-09-08 15:15:00,12.56,12.56,12.54,12.56,152280.0,12.0316,12.0316,12.0125,12.0316,152280.0
2016-09-08 15:20:00,12.55,12.56,12.54,12.56,102048.0,12.022,12.0316,12.0125,12.0316,102048.0
2016-09-08 15:25:00,12.55,12.56,12.55,12.55,45690.0,12.022,12.0316,12.022,12.022,45690.0
2016-09-08 15:30:00,12.55,12.56,12.55,12.55,46980.0,12.022,12.0316,12.022,12.022,46980.0
2016-09-08 15:35:00,12.55,12.56,12.54,12.56,57804.0,12.022,12.0316,12.0125,12.0316,57804.0
2016-09-08 15:40:00,12.56,12.57,12.56,12.57,290568.0,12.0316,12.0412,12.0316,12.0412,290568.0
2016-09-08 15:45:00,12.57,12.57,12.55,12.55,201480.0,12.0412,12.0412,12.022,12.022,201480.0
2016-09-08 15:50:00,12.56,12.56,12.54,12.54,136926.0,12.0316,12.0316,12.0125,12.0125,136926.0
2016-09-08 15:55:00,12.54,12.57,12.53,12.54,335604.0,12.0125,12.0412,12.0029,12.0125,335604.0
2016-09-09 09:30:00,12.28,12.28,12.24,12.24,902790.0,11.7634,11.7634,11.7251,11.7251,902790.0
2016-09-09 09:35:00,12.24,12.25,12.22,12.23,418380.0,11.7251,11.7347,11.7059,11.7155,418380.0
2016-09-09 09:40:00,12.22,12.26,12.22,12.24,508836.0,11.7059,11.7442,11.7059,11.7251,508836.0
2016-09-09 09:45:00,12.24,12.26,12.23,12.23,1063068.0,11.7251,11.7442,11.7155,11.7155,1063068.0
2016-09-09 09:50:00,12.23,12.24,12.19,12.2,504966.0,11.7155,11.7251,11.6772,11.6868,504966.0
2016-09-09 09:55:00,12.19,12.19,12.15,12.19,967566.0,11.6772,11.6772,11.6389,11.6772,967566.0
2016-09-09 10:00:00,12.19,12.19,12.16,12.17,502488.0,11.6772,11.6772,11.6484,11.658,502488.0
2016-09-09 10:05:00,12.17,12.17,12.14,12.14,303618.0,11.658,11.658,11.6293,11.6293,303618.0
2016-09-09 10:10:00,12.14,12.19,12.13,12.18,583878.0,11.6293,11.6772,11.6197,11.6676,583878.0
2016-09-09 10:15:00,12.19,12.21,12.17,12.18,325332.0,11.6772,11.6963,11.658,11.6676,325332.0
2016-09-09 10:20:00,12.18,12.18,12.16,12.17,218628.0,11.6676,11.6676,11.6484,11.658,218628.0
2016-09-09 10:25:00,12.16,12.2,12.16,12.16,264588.0,11.6484,11.6868,11.6484,11.6484,264588.0
2016-09-09 10:30:00,12.17,12.17,12.13,12.16,212316.0,11.658,11.658,11.6197,11.6484,212316.0
2016-09-09 10:35:00,12.15,12.17,12.07,12.09,795036.0,11.6389,11.658,11.5622,11.5814,795036.0
2016-09-09 10:40:00,12.09,12.11,12.09,12.11,158310.0,11.5814,11.6005,11.5814,11.6005,158310.0
2016-09-09 10:45:00,12.11,12.11,12.06,12.08,245898.0,11.6005,11.6005,11.5526,11.5718,245898.0
2016-09-09 10:50:00,12.08,12.1,12.08,12.1,355878.0,11.5718,11.591,11.5718,11.591,355878.0
2016-09-09 10:55:00,12.1,12.13,12.09,12.13,266736.0,11.591,11.6197,11.5814,11.6197,266736.0
2016-09-09 11:00:00,12.12,12.13,12.1,12.11,128778.0,11.6101,11.6197,11.591,11.6005,128778.0
2016-09-09 11:05:00,12.1,12.13,12.09,12.13,200100.0,11.591,11.6197,11.5814,11.6197,200100.0
2016-09-09 11:10:00,12.12,12.12,12.09,12.09,211170.0,11.6101,11.6101,11.5814,11.5814,211170.0
2016-09-09 11:15:00,12.09,12.11,12.08,12.1,327900.0,11.5814,11.6005,11.5718,11.591,327900.0
2016-09-09 11:20:00,12.1,12.12,12.08,12.1,191274.0,11.591,11.6101,11.5718,11.591,191274.0
2016-09-09 11:25:00,12.1,12.13,12.1,12.13,177810.0,11.591,11.6197,11.591,11.6197,177810.0
2016-09-09 11:30:00,12.13,12.13,12.11,12.11,167916.0,11.6197,11.6197,11.6005,11.6005,167916.0
2016-09-09 11:35:00,12.11,12.12,12.09,12.1,121554.0,11.6005,11.6101,11.5814,11.591,121554.0
2016-09-09 11:40:00,12.1,12.1,12.07,12.07,118422.0,11.591,11.591,11.5622,11.5622,118422.0
2016-09-09 11:45:00,12.07,12.08,12.05,12.07,320268.0,11.5622,11.5718,11.5431,11.5622,320268.0
2016-09-09 11:50:00,12.08,12.08,12.05,12.05,236850.0,11.5718,11.5718,11.5431,11.5431,236850.0
2016-09-09 11:55:00,12.05,12.05,12.02,12.03,496290.0,11.5431,11.5431,11.5143,11.5239,496290.0
2016-09-09 12:00:00,12.03,12.06,12.03,12.05,409950.0,11.5239,11.5526,11.5239,11.5431,409950.0
2016-09-09 12:05:00,12.05,12.05,12.01,12.03,741552.0,11.5431,11.5431,11.5048,11.5239,741552.0
2016-09-09 12:10:00,12.03,12.03,12.01,12.01,238440.0,11.5239,11.5239,11.5048,11.5048,238440.0
2016-09-09 12:15:00,12.01,12.03,11.97,11.98,568854.0,11.5048,11.5239,11.4664,11.476,568854.0
2016-09-09 12:20:00,11.98,12.02,11.97,12.01,341586.0,11.476,11.5143,11.4664,11.5048,341586.0
2016-09-09 12:25:00,12.0,12.02,12.0,12.01,49560.0,11.4952,11.5143,11.4952,11.5048,49560.0
2016-09-09 12:30:00,12.0,12.01,11.98,11.99,873390.0,11.4952,11.5048,11.476,11.4856,873390.0
2016-09-09 12:35:00,11.99,12.01,11.98,11.98,288420.0,11.4856,11.5048,11.476,11.476,288420.0
2016-09-09 12:40:00,11.98,11.99,11.98,11.99,312468.0,11.476,11.4856,11.476,11.4856,312468.0
2016-09-09 12:45:00,12.0,12.01,11.99,11.99,166374.0,11.4952,11.5048,11.4856,11.4856,166374.0
2016-09-09 12:50:00,11.99,12.0,11.99,11.99,80526.0,11.4856,11.4952,11.4856,11.4856,80526.0
2016-09-09 12:55:00,11.99,12.0,11.96,12.0,790914.0,11.4856,11.4952,11.4569,11.4952,790914.0
2016-09-09 13:00:00,12.0,12.0,11.98,11.98,159966.0,11.4952,11.4952,11.476,11.476,159966.0
2016-09-09 13:05:00,11.98,11.98,11.95,11.95,791496.0,11.476,11.476,11.4473,11.4473,791496.0
2016-09-09 13:10:00,11.95,11.96,11.91,11.91,475944.0,11.4473,11.4569,11.409,11.409,475944.0
2016-09-09 13:15:00,11.91,11.92,11.9,11.92,321030.0,11.409,11.4185,11.3994,11.4185,321030.0
2016-09-09 13:20:00,11.92,11.92,11.89,11.91,342294.0,11.4185,11.4185,11.3898,11.409,342294.0
2016-09-09 13:25:00,11.91,11.93,11.91,11.93,482172.0,11.409,11.4281,11.409,11.4281,482172.0
2016-09-09 13:30:00,11.92,11.93,11.92,11.92,167460.0,11.4185,11.4281,11.4185,11.4185,167460.0
2016-09-09 13:35:00,11.92,11.92,11.88,11.89,377484.0,11.4185,11.4185,11.3802,11.3898,377484.0
2016-09-09 13:40:00,11.89,11.9,11.85,11.85,469368.0,11.3898,11.3994,11.3515,11.3515,469368.0
2016-09-09 13:45:00,11.85,11.86,11.83,11.84,371682.0,11.3515,11.3611,11.3323,11.3419,371682.0
2016-09-09 13:50:00,11.84,11.85,11.82,11.84,237216.0,11.3419,11.3515,11.3227,11.3419,237216.0
2016-09-09 13:55:00,11.84,11.87,11.83,11.86,316350.0,11.3419,11.3706,11.3323,11.3611,316350.0
2016-09-09 14:00:00,11.86,11.86,11.78,11.82,392586.0,11.3611,11.3611,11.2844,11.3227,392586.0
2016-09-09 14:05:00,11.81,11.82,11.77,11.78,313074.0,11.3132,11.3227,11.2748,11.2844,313074.0
2016-09-09 14:10:00,11.78,11.79,11.76,11.77,351366.0,11.2844,11.294,11.2653,11.2748,351366.0
2016-09-09 14:15:00,11.77,11.8,11.77,11.8,289392.0,11.2748,11.3036,11.2748,11.3036,289392.0
2016-09-09 14:20:00,11.8,11.82,11.79,11.82,234834.0,11.3036,11.3227,11.294,11.3227,234834.0
2016-09-09 14:25:00,11.82,11.85,11.82,11.85,201996.0,11.3227,11.3515,11.3227,11.3515,201996.0
2016-09-09 14:30:00,11.85,11.85,11.83,11.84,253656.0,11.3515,11.3515,11.3323,11.3419,253656.0
2016-09-09 14:35:00,11.84,11.88,11.84,11.87,641382.0,11.3419,11.3802,11.3419,11.3706,641382.0
2016-09-09 14:40:00,11.87,11.87,11.81,11.82,196890.0,11.3706,11.3706,11.3132,11.3227,196890.0
2016-09-09 14:45:00,11.81,11.82,11.77,11.79,306876.0,11.3132,11.3227,11.2748,11.294,306876.0
2016-09-09 14:50:00,11.8,11.81,11.78,11.79,194232.0,11.3036,11.3132,11.2844,11.294,194232.0
2016-09-09 14:55:00,11.8,11.84,11.8,11.83,303438.0,11.3036,11.3419,11.3036,11.3323,303438.0
2016-09-09 15:00:00,11.84,11.84,11.8,11.8,121662.0,11.3419,11.3419,11.3036,11.3036,121662.0
2016-09-09 15:05:00,11.8,11.8,11.78,11.8,122982.0,11.3036,11.3036,11.2844,11.3036,122982.0
2016-09-09 15:10:00,11.8,11.8,11.76,11.77,225102.0,11.3036,11.3036,11.2653,11.2748,225102.0
2016-09-09 15:15:00,11.78,11.84,11.78,11.82,237456.0,11.2844,11.3419,11.2844,11.3227,237456.0
2016-09-09 15:20:00,11.81,11.82,11.78,11.81,190650.0,11.3132,11.3227,11.2844,11.3132,190650.0
2016-09-09 15:25:00,11.82,11.85,11.81,11.82,505194.0,11.3227,11.3515,11.3132,11.3227,505194.0
2016-09-09 15:30:00,11.83,11.83,11.8,11.81,160668.0,11.3323,11.3323,11.3036,11.3132,160668.0
2016-09-09 15:35:00,11.81,11.81,11.76,11.78,258540.0,11.3132,11.3132,11.2653,11.2844,258540.0
2016-09-09 15:40:00,11.78,11.78,11.73,11.74,438366.0,11.2844,11.2844,11.2365,11.2461,438366.0
2016-09-09 15:45:00,11.74,11.74,11.7,11.72,519162.0,11.2461,11.2461,11.2078,11.227,519162.0
2016-09-09 15:50:00,11.72,11.74,11.7,11.72,598884.0,11.227,11.2461,11.2078,11.227,598884.0
2016-09-09 15:55:00,11.72,11.72,11.63,11.63,1602222.0,11.227,11.227,11.1407,11.1407,1602222.0
2016-09-12 09:30:00,11.48,11.57,11.47,11.57,1218438.0,10.997,11.0833,10.9875,11.0833,1218438.0
2016-09-12 09:35:00,11.57,11.63,11.56,11.63,823068.0,11.0833,11.1407,11.0737,11.1407,823068.0
2016-09-12 09:40:00,11.63,11.63,11.59,11.6,406170.0,11.1407,11.1407,11.1024,11.112,406170.0
2016-09-12 09:45:00,11.6,11.6,11.54,11.57,534516.0,11.112,11.112,11.0545,11.0833,534516.0
2016-09-12 09:50:00,11.56,11.61,11.55,11.61,230046.0,11.0737,11.1216,11.0641,11.1216,230046.0
2016-09-12 09:55:00,11.61,11.69,11.6,11.66,629154.0,11.1216,11.1982,11.112,11.1695,629154.0
2016-09-12 10:00:00,11.66,11.69,11.65,11.69,259080.0,11.1695,11.1982,11.1599,11.1982,259080.0
2016-09-12 10:05:00,11.67,11.72,11.67,11.67,349890.0,11.1791,11.227,11.1791,11.1791,349890.0
2016-09-12 10:10:00,11.67,11.69,11.65,11.69,247062.0,11.1791,11.1982,11.1599,11.1982,247062.0
2016-09-12 10:15:00,11.69,11.73,11.67,11.72,303324.0,11.1982,11.2365,11.1791,11.227,303324.0
2016-09-12 10:20:00,11.72,11.77,11.7,11.74,479874.0,11.227,11.2748,11.2078,11.2461,479874.0
2016-09-12 10:25:00,11.75,11.77,11.74,11.77,287958.0,11.2557,11.2748,11.2461,11.2748,287958.0
2016-09-12 10:30:00,11.76,11.78,11.76,11.77,415950.0,11.2653,11.2844,11.2653,11.2748,415950.0
2016-09-12 10:35:00,11.77,11.78,11.73,11.74,370080.0,11.2748,11.2844,11.2365,11.2461,370080.0
2016-09-12 10:40:00,11.74,11.76,11.73,11.75,129450.0,11.2461,11.2653,11.2365,11.2557,129450.0
2016-09-12 10:45:00,11.75,11.76,11.7,11.7,254340.0,11.2557,11.2653,11.2078,11.2078,254340.0
2016-09-12 10:50:00,11.7,11.71,11.67,11.71,163680.0,11.2078,11.2174,11.1791,11.2174,163680.0
2016-09-12 10:55:00,11.7,11.75,11.7,11.74,295140.0,11.2078,11.2557,11.2078,11.2461,295140.0
2016-09-12 11:00:00,11.74,11.78,11.74,11.78,157164.0,11.2461,11.2844,11.2461,11.2844,157164.0
2016-09-12 11:05:00,11.78,11.79,11.76,11.77,152334.0,11.2844,11.294,11.2653,11.2748,152334.0
2016-09-12 11:10:00,11.77,11.77,11.73,11.75,168258.0,11.2748,11.2748,11.2365,11.2557,168258.0
2016-09-12 11:15:00,11.74,11.77,11.73,11.76,133410.0,11.2461,11.2748,11.2365,11.2653,133410.0
2016-09-12 11:20:00,11.76,11.79,11.75,11.79,184302.0,11.2653,11.294,11.2557,11.294,184302.0
2016-09-12 11:25:00,11.79,11.79,11.76,11.78,134508.0,11.294,11.294,11.2653,11.2844,134508.0
2016-09-12 11:30:00,11.78,11.79,11.73,11.79,151632.0,11.2844,11.294,11.2365,11.294,151632.0
2016-09-12 11:35:00,11.79,11.83,11.78,11.81,330828.0,11.294,11.3323,11.2844,11.3132,330828.0
2016-09-12 11:40:00,11.81,11.83,11.81,11.81,231912.0,11.3132,11.3323,11.3132,11.3132,231912.0
2016-09-12 11:45:00,11.82,11.82,11.8,11.81,240696.0,11.3227,11.3227,11.3036,11.3132,240696.0
2016-09-12 11:50:00,11.81,11.84,11.81,11.83,121512.0,11.3132,11.3419,11.3132,11.3323,121512.0
2016-09-12 11:55:00,11.83,11.85,11.81,11.82,252150.0,11.3323,11.3515,11.3132,11.3227,252150.0
2016-09-12 12:00:00,11.81,11.81,11.8,11.8,171018.0,11.3132,11.3132,11.3036,11.3036,171018.0
2016-09-12 12:05:00,11.8,11.82,11.8,11.81,54318.0,11.3036,11.3227,11.3036,11.3132,54318.0
2016-09-12 12:10:00,11.82,11.83,11.79,11.79,78948.0,11.3227,11.3323,11.294,11.294,78948.0
2016-09-12 12:15:00,11.8,11.81,11.79,11.79,88638.0,11.3036,11.3132,11.294,11.294,88638.0
2016-09-12 12:20:00,11.79,11.81,11.78,11.79,125742.0,11.294,11.3132,11.2844,11.294,125742.0
2016-09-12 12:25:00,11.79,11.82,11.79,11.82,78876.0,11.294,11.3227,11.294,11.3227,78876.0
2016-09-12 12:30:00,11.82,11.85,11.82,11.83,392502.0,11.3227,11.3515,11.3227,11.3323,392502.0
2016-09-12 12:35:00,11.84,11.85,11.84,11.84,61134.0,11.3419,11.3515,11.3419,11.3419,61134.0
2016-09-12 12:40:00,11.84,11.85,11.82,11.83,58944.0,11.3419,11.3515,11.3227,11.3323,58944.0
2016-09-12 12:45:00,11.84,11.86,11.84,11.85,275616.0,11.3419,11.3611,11.3419,11.3515,275616.0
2016-09-12 12:50:00,11.86,11.92,11.86,11.91,380964.0,11.3611,11.4185,11.3611,11.409,380964.0
2016-09-12 12:55:00,11.91,11.92,11.9,11.9,146130.0,11.409,11.4185,11.3994,11.3994,146130.0
2016-09-12 13:00:00,11.91,11.92,11.9,11.91,184704.0,11.409,11.4185,11.3994,11.409,184704.0
2016-09-12 13:05:00,11.92,11.92,11.9,11.91,97980.0,11.4185,11.4185,11.3994,11.409,97980.0
2016-09-12 13:10:00,11.91,11.92,11.9,11.92,292098.0,11.409,11.4185,11.3994,11.4185,292098.0
2016-09-12 13:15:00,11.92,12.01,11.92,11.92,2036472.0,11.4185,11.5048,11.4185,11.4185,2036472.0
2016-09-12 13:20:00,11.92,11.94,11.84,11.86,309450.0,11.4185,11.4377,11.3419,11.3611,309450.0
2016-09-12 13:25:00,11.86,11.89,11.81,11.83,376074.0,11.3611,11.3898,11.3132,11.3323,376074.0
2016-09-12 13:30:00,11.83,11.84,11.8,11.82,398436.0,11.3323,11.3419,11.3036,11.3227,398436.0
2016-09-12 13:35:00,11.83,11.88,11.8,11.87,375168.0,11.3323,11.3802,11.3036,11.3706,375168.0
2016-09-12 13:40:00,11.88,11.88,11.83,11.86,202260.0,11.3802,11.3802,11.3323,11.3611,202260.0
2016-09-12 13:45:00,11.87,11.96,11.87,11.96,455418.0,11.3706,11.4569,11.3706,11.4569,455418.0
2016-09-12 13:50:00,11.95,11.97,11.95,11.96,141660.0,11.4473,11.4664,11.4473,11.4569,141660.0
2016-09-12 13:55:00,11.96,12.02,11.94,12.0,549054.0,11.4569,11.5143,11.4377,11.4952,549054.0
2016-09-12 14:00:00,12.0,12.06,11.98,12.05,669108.0,11.4952,11.5526,11.476,11.5431,669108.0
2016-09-12 14:05:00,12.05,12.07,12.03,12.06,333162.0,11.5431,11.5622,11.5239,11.5526,333162.0
2016-09-12 14:10:00,12.07,12.08,12.04,12.08,195438.0,11.5622,11.5718,11.5335,11.5718,195438.0
2016-09-12 14:15:00,12.08,12.1,12.07,12.1,277758.0,11.5718,11.591,11.5622,11.591,277758.0
2016-09-12 14:20:00,12.1,12.12,12.09,12.12,207456.0,11.591,11.6101,11.5814,11.6101,207456.0
2016-09-12 14:25:00,12.12,12.12,12.07,12.08,564744.0,11.6101,11.6101,11.5622,11.5718,564744.0
2016-09-12 14:30:00,12.08,12.1,12.08,12.09,216834.0,11.5718,11.591,11.5718,11.5814,216834.0
2016-09-12 14:35:00,12.09,12.17,12.09,12.16,530892.0,11.5814,11.658,11.5814,11.6484,530892.0
2016-09-12 14:40:00,12.16,12.17,12.15,12.17,211158.0,11.6484,11.658,11.6389,11.658,211158.0
2016-09-12 14:45:00,12.17,12.17,12.12,12.13,198318.0,11.658,11.658,11.6101,11.6197,198318.0
2016-09-12 14:50:00,12.14,12.14,12.11,12.12,275700.0,11.6293,11.6293,11.6005,11.6101,275700.0
2016-09-12 14:55:00,12.12,12.13,12.11,12.12,90600.0,11.6101,11.6197,11.6005,11.6101,90600.0
2016-09-12 15:00:00,12.13,12.16,12.13,12.14,211200.0,11.6197,11.6484,11.6197,11.6293,211200.0
2016-09-12 15:05:00,12.14,12.17,12.13,12.16,248244.0,11.6293,11.658,11.6197,11.6484,248244.0
2016-09-12 15:10:00,12.16,12.18,12.15,12.15,211836.0,11.6484,11.6676,11.6389,11.6389,211836.0
2016-09-12 15:15:00,12.15,12.15,12.11,12.11,316944.0,11.6389,11.6389,11.6005,11.6005,316944.0
2016-09-12 15:20:00,12.11,12.16,12.1,12.15,188940.0,11.6005,11.6484,11.591,11.6389,188940.0
2016-09-12 15:25:00,12.16,12.17,12.14,12.15,123132.0,11.6484,11.658,11.6293,11.6389,123132.0
2016-09-12 15:30:00,12.15,12.16,12.12,12.13,332370.0,11.6389,11.6484,11.6101,11.6197,332370.0
2016-09-12 15:35:00,12.13,12.16,12.13,12.15,144750.0,11.6197,11.6484,11.6197,11.6389,144750.0
2016-09-12 15:40:00,12.15,12.21,12.15,12.2,512214.0,11.6389,11.6963,11.6389,11.6868,512214.0
2016-09-12 15:45:00,12.19,12.2,12.13,12.15,557862.0,11.6772,11.6868,11.6197,11.6389,557862.0
2016-09-12 15:50:00,12.15,12.15,12.11,12.13,338850.0,11.6389,11.6389,11.6005,11.6197,338850.0
2016-09-12 15:55:00,12.13,12.16,12.13,12.13,488010.0,11.6197,11.6484,11.6197,11.6197,488010.0
2016-09-13 09:30:00,11.88,11.88,11.83,11.85,978462.0,11.3802,11.3802,11.3323,11.3515,978462.0
2016-09-13 09:35:00,11.84,11.92,11.79,11.91,642996.0,11.3419,11.4185,11.294,11.409,642996.0
2016-09-13 09:40:00,11.92,11.92,11.85,11.85,468444.0,11.4185,11.4185,11.3515,11.3515,468444.0
2016-09-13 09:45:00,11.85,11.87,11.81,11.82,461868.0,11.3515,11.3706,11.3132,11.3227,461868.0
2016-09-13 09:50:00,11.81,11.84,11.77,11.78,421398.0,11.3132,11.3419,11.2748,11.2844,421398.0
2016-09-13 09:55:00,11.78,11.79,11.74,11.75,584160.0,11.2844,11.294,11.2461,11.2557,584160.0
2016-09-13 10:00:00,11.75,11.75,11.69,11.74,568902.0,11.2557,11.2557,11.1982,11.2461,568902.0
2016-09-13 10:05:00,11.74,11.77,11.73,11.73,313464.0,11.2461,11.2748,11.2365,11.2365,313464.0
2016-09-13 10:10:00,11.74,11.74,11.7,11.72,386496.0,11.2461,11.2461,11.2078,11.227,386496.0
2016-09-13 10:15:00,11.72,11.76,11.71,11.71,302886.0,11.227,11.2653,11.2174,11.2174,302886.0
2016-09-13 10:20:00,11.71,11.72,11.68,11.71,304968.0,11.2174,11.227,11.1886,11.2174,304968.0
2016-09-13 10:25:00,11.7,11.74,11.68,11.69,641454.0,11.2078,11.2461,11.1886,11.1982,641454.0
2016-09-13 10:30:00,11.7,11.73,11.67,11.72,960330.0,11.2078,11.2365,11.1791,11.227,960330.0
2016-09-13 10:35:00,11.72,11.74,11.69,11.71,775152.0,11.227,11.2461,11.1982,11.2174,775152.0
2016-09-13 10:40:00,11.72,11.74,11.71,11.72,113832.0,11.227,11.2461,11.2174,11.227,113832.0
2016-09-13 10:45:00,11.72,11.77,11.68,11.7,653508.0,11.227,11.2748,11.1886,11.2078,653508.0
2016-09-13 10:50:00,11.7,11.7,11.66,11.67,775992.0,11.2078,11.2078,11.1695,11.1791,775992.0
2016-09-13 10:55:00,11.66,11.69,11.64,11.65,788388.0,11.1695,11.1982,11.1503,11.1599,788388.0
2016-09-13 11:00:00,11.65,11.67,11.64,11.64,569946.0,11.1599,11.1791,11.1503,11.1503,569946.0
2016-09-13 11:05:00,11.66,11.66,11.62,11.63,461016.0,11.1695,11.1695,11.1312,11.1407,461016.0
2016-09-13 11:10:00,11.63,11.63,11.59,11.6,220566.0,11.1407,11.1407,11.1024,11.112,220566.0
2016-09-13 11:15:00,11.6,11.62,11.57,11.61,570714.0,11.112,11.1312,11.0833,11.1216,570714.0
2016-09-13 11:20:00,11.6,11.64,11.6,11.63,242196.0,11.112,11.1503,11.112,11.1407,242196.0
2016-09-13 11:25:00,11.63,11.64,11.58,11.58,283128.0,11.1407,11.1503,11.0928,11.0928,283128.0
2016-09-13 11:30:00,11.59,11.6,11.55,11.56,244194.0,11.1024,11.112,11.0641,11.0737,244194.0
2016-09-13 11:35:00,11.56,11.6,11.56,11.59,365442.0,11.0737,11.112,11.0737,11.1024,365442.0
2016-09-13 11:40:00,11.59,11.63,11.58,11.61,539028.0,11.1024,11.1407,11.0928,11.1216,539028.0
2016-09-13 11:45:00,11.61,11.62,11.57,11.57,105348.0,11.1216,11.1312,11.0833,11.0833,105348.0
2016-09-13 11:50:00,11.59,11.61,11.57,11.61,119838.0,11.1024,11.1216,11.0833,11.1216,119838.0
2016-09-13 11:55:00,11.59,11.6,11.57,11.6,154140.0,11.1024,11.112,11.0833,11.112,154140.0
2016-09-13 12:00:00,11.61,11.63,11.58,11.58,160002.0,11.1216,11.1407,11.0928,11.0928,160002.0
2016-09-13 12:05:00,11.59,11.64,11.59,11.62,258174.0,11.1024,11.1503,11.1024,11.1312,258174.0
2016-09-13 12:10:00,11.62,11.69,11.62,11.69,300246.0,11.1312,11.1982,11.1312,11.1982,300246.0
2016-09-13 12:15:00,11.69,11.69,11.66,11.66,182298.0,11.1982,11.1982,11.1695,11.1695,182298.0
2016-09-13 12:20:00,11.67,11.67,11.61,11.63,143580.0,11.1791,11.1791,11.1216,11.1407,143580.0
2016-09-13 12:25:00,11.63,11.63,11.58,11.59,142320.0,11.1407,11.1407,11.0928,11.1024,142320.0
2016-09-13 12:30:00,11.59,11.6,11.58,11.59,128250.0,11.1024,11.112,11.0928,11.1024,128250.0
2016-09-13 12:35:00,11.58,11.62,11.57,11.61,248100.0,11.0928,11.1312,11.0833,11.1216,248100.0
2016-09-13 12:40:00,11.61,11.61,11.58,11.6,167796.0,11.1216,11.1216,11.0928,11.112,167796.0
2016-09-13 12:45:00,11.6,11.6,11.58,11.58,80430.0,11.112,11.112,11.0928,11.0928,80430.0
2016-09-13 12:50:00,11.58,11.58,11.53,11.55,517194.0,11.0928,11.0928,11.0449,11.0641,517194.0
2016-09-13 12:55:00,11.54,11.54,11.51,11.53,475206.0,11.0545,11.0545,11.0258,11.0449,475206.0
2016-09-13 13:00:00,11.54,11.54,11.48,11.49,567630.0,11.0545,11.0545,10.997,11.0066,567630.0
2016-09-13 13:05:00,11.5,11.55,11.49,11.54,130890.0,11.0162,11.0641,11.0066,11.0545,130890.0
2016-09-13 13:10:00,11.53,11.58,11.53,11.58,168900.0,11.0449,11.0928,11.0449,11.0928,168900.0
2016-09-13 13:15:00,11.57,11.67,11.57,11.67,878226.0,11.0833,11.1791,11.0833,11.1791,878226.0
2016-09-13 13:20:00,11.68,11.71,11.64,11.65,351162.0,11.1886,11.2174,11.1503,11.1599,351162.0
2016-09-13 13:25:00,11.65,11.72,11.64,11.71,164034.0,11.1599,11.227,11.1503,11.2174,164034.0
2016-09-13 13:30:00,11.71,11.77,11.66,11.66,414648.0,11.2174,11.2748,11.1695,11.1695,414648.0
2016-09-13 13:35:00,11.66,11.7,11.65,11.69,157860.0,11.1695,11.2078,11.1599,11.1982,157860.0
2016-09-13 13:40:00,11.69,11.72,11.64,11.65,121530.0,11.1982,11.227,11.1503,11.1599,121530.0
2016-09-13 13:45:00,11.66,11.67,11.64,11.66,160632.0,11.1695,11.1791,11.1503,11.1695,160632.0
2016-09-13 13:50:00,11.66,11.67,11.58,11.58,304854.0,11.1695,11.1791,11.0928,11.0928,304854.0
2016-09-13 13:55:00,11.58,11.61,11.58,11.6,250356.0,11.0928,11.1216,11.0928,11.112,250356.0
2016-09-13 14:00:00,11.6,11.6,11.57,11.6,368802.0,11.112,11.112,11.0833,11.112,368802.0
2016-09-13 14:05:00,11.58,11.62,11.57,11.61,218940.0,11.0928,11.1312,11.0833,11.1216,218940.0
2016-09-13 14:10:00,11.6,11.6,11.58,11.6,131658.0,11.112,11.112,11.0928,11.112,131658.0
2016-09-13 14:15:00,11.59,11.59,11.55,11.57,118218.0,11.1024,11.1024,11.0641,11.0833,118218.0
2016-09-13 14:20:00,11.57,11.58,11.54,11.57,195102.0,11.0833,11.0928,11.0545,11.0833,195102.0
2016-09-13 14:25:00,11.56,11.59,11.54,11.54,330600.0,11.0737,11.1024,11.0545,11.0545,330600.0
2016-09-13 14:30:00,11.54,11.57,11.51,11.54,351096.0,11.0545,11.0833,11.0258,11.0545,351096.0
2016-09-13 14:35:00,11.55,11.59,11.54,11.58,315870.0,11.0641,11.1024,11.0545,11.0928,315870.0
2016-09-13 14:40:00,11.59,11.64,11.57,11.64,287916.0,11.1024,11.1503,11.0833,11.1503,287916.0
2016-09-13 14:45:00,11.63,11.64,11.6,11.63,275376.0,11.1407,11.1503,11.112,11.1407,275376.0
2016-09-13 14:50:00,11.64,11.65,11.6,11.61,65976.0,11.1503,11.1599,11.112,11.1216,65976.0
2016-09-13 14:55:00,11.62,11.62,11.56,11.56,128400.0,11.1312,11.1312,11.0737,11.0737,128400.0
2016-09-13 15:00:00,11.56,11.57,11.53,11.53,197400.0,11.0737,11.0833,11.0449,11.0449,197400.0
2016-09-13 15:05:00,11.55,11.57,11.53,11.56,215340.0,11.0641,11.0833,11.0449,11.0737,215340.0
2016-09-13 15:10:00,11.56,11.56,11.51,11.53,394164.0,11.0737,11.0737,11.0258,11.0449,394164.0
2016-09-13 15:15:00,11.54,11.62,11.54,11.59,410928.0,11.0545,11.1312,11.0545,11.1024,410928.0
2016-09-13 15:20:00,11.61,11.64,11.59,11.61,198606.0,11.1216,11.1503,11.1024,11.1216,198606.0
2016-09-13 15:25:00,11.6,11.66,11.6,11.64,304500.0,11.112,11.1695,11.112,11.1503,304500.0
2016-09-13 15:30:00,11.64,11.69,11.64,11.66,321084.0,11.1503,11.1982,11.1503,11.1695,321084.0
2016-09-13 15:35:00,11.65,11.68,11.65,11.67,316830.0,11.1599,11.1886,11.1599,11.1791,316830.0
2016-09-13 15:40:00,11.67,11.67,11.56,11.59,416754.0,11.1791,11.1791,11.0737,11.1024,416754.0
2016-09-13 15:45:00,11.58,11.63,11.55,11.62,429474.0,11.0928,11.1407,11.0641,11.1312,429474.0
2016-09-13 15:50:00,11.63,11.71,11.63,11.71,562116.0,11.1407,11.2174,11.1407,11.2174,562116.0
2016-09-13 15:55:00,11.7,11.7,11.6,11.6,539430.0,11.2078,11.2078,11.112,11.112,539430.0
2016-09-14 09:30:00,11.61,11.68,11.6,11.68,883206.0,11.1216,11.1886,11.112,11.1886,883206.0
2016-09-14 09:35:00,11.68,11.69,11.66,11.68,370584.0,11.1886,11.1982,11.1695,11.1886,370584.0
2016-09-14 09:40:00,11.67,11.68,11.61,11.65,256368.0,11.1791,11.1886,11.1216,11.1599,256368.0
2016-09-14 09:45:00,11.63,11.66,11.6,11.6,125592.0,11.1407,11.1695,11.112,11.112,125592.0
2016-09-14 09:50:00,11.6,11.61,11.57,11.6,538986.0,11.112,11.1216,11.0833,11.112,538986.0
2016-09-14 09:55:00,11.6,11.67,11.59,11.66,300924.0,11.112,11.1791,11.1024,11.1695,300924.0
2016-09-14 10:00:00,11.64,11.69,11.64,11.66,248190.0,11.1503,11.1982,11.1503,11.1695,248190.0
2016-09-14 10:05:00,11.67,11.72,11.67,11.72,229782.0,11.1791,11.227,11.1791,11.227,229782.0
2016-09-14 10:10:00,11.72,11.75,11.71,11.75,405450.0,11.227,11.2557,11.2174,11.2557,405450.0
2016-09-14 10:15:00,11.75,11.75,11.72,11.73,132066.0,11.2557,11.2557,11.227,11.2365,132066.0
2016-09-14 10:20:00,11.73,11.8,11.72,11.79,486810.0,11.2365,11.3036,11.227,11.294,486810.0
2016-09-14 10:25:00,11.79,11.8,11.76,11.79,188844.0,11.294,11.3036,11.2653,11.294,188844.0
2016-09-14 10:30:00,11.79,11.84,11.78,11.83,489156.0,11.294,11.3419,11.2844,11.3323,489156.0
2016-09-14 10:35:00,11.83,11.84,11.78,11.78,282732.0,11.3323,11.3419,11.2844,11.2844,282732.0
2016-09-14 10:40:00,11.78,11.78,11.73,11.74,244878.0,11.2844,11.2844,11.2365,11.2461,244878.0
2016-09-14 10:45:00,11.75,11.76,11.71,11.72,157656.0,11.2557,11.2653,11.2174,11.227,157656.0
2016-09-14 10:50:00,11.73,11.74,11.67,11.68,272328.0,11.2365,11.2461,11.1791,11.1886,272328.0
2016-09-14 10:55:00,11.69,11.71,11.67,11.69,410820.0,11.1982,11.2174,11.1791,11.1982,410820.0
2016-09-14 11:00:00,11.69,11.75,11.69,11.73,501210.0,11.1982,11.2557,11.1982,11.2365,501210.0
2016-09-14 11:05:00,11.74,11.74,11.69,11.69,124050.0,11.2461,11.2461,11.1982,11.1982,124050.0
2016-09-14 11:10:00,11.68,11.71,11.65,11.68,298236.0,11.1886,11.2174,11.1599,11.1886,298236.0
2016-09-14 11:15:00,11.7,11.72,11.69,11.7,96030.0,11.2078,11.227,11.1982,11.2078,96030.0
2016-09-14 11:20:00,11.71,11.74,11.71,11.73,86946.0,11.2174,11.2461,11.2174,11.2365,86946.0
2016-09-14 11:25:00,11.74,11.76,11.73,11.73,131310.0,11.2461,11.2653,11.2365,11.2365,131310.0
2016-09-14 11:30:00,11.72,11.72,11.67,11.67,263952.0,11.227,11.227,11.1791,11.1791,263952.0
2016-09-14 11:35:00,11.68,11.72,11.66,11.71,451782.0,11.1886,11.227,11.1695,11.2174,451782.0
2016-09-14 11:40:00,11.71,11.72,11.7,11.71,84600.0,11.2174,11.227,11.2078,11.2174,84600.0
2016-09-14 11:45:00,11.7,11.72,11.68,11.7,38526.0,11.2078,11.227,11.1886,11.2078,38526.0
2016-09-14 11:50:00,11.69,11.73,11.69,11.71,81444.0,11.1982,11.2365,11.1982,11.2174,81444.0
2016-09-14 11:55:00,11.71,11.74,11.71,11.73,76320.0,11.2174,11.2461,11.2174,11.2365,76320.0
2016-09-14 12:00:00,11.73,11.75,11.72,11.73,148224.0,11.2365,11.2557,11.227,11.2365,148224.0
2016-09-14 12:05:00,11.74,11.74,11.7,11.73,163320.0,11.2461,11.2461,11.2078,11.2365,163320.0
2016-09-14 12:10:00,11.73,11.74,11.72,11.74,74460.0,11.2365,11.2461,11.227,11.2461,74460.0
2016-09-14 12:15:00,11.73,11.76,11.73,11.75,128280.0,11.2365,11.2653,11.2365,11.2557,128280.0
2016-09-14 12:20:00,11.76,11.77,11.75,11.75,46446.0,11.2653,11.2748,11.2557,11.2557,46446.0
2016-09-14 12:25:00,11.75,11.76,11.74,11.74,28254.0,11.2557,11.2653,11.2461,11.2461,28254.0
2016-09-14 12:30:00,11.75,11.75,11.73,11.74,89550.0,11.2557,11.2557,11.2365,11.2461,89550.0
2016-09-14 12:35:00,11.74,11.75,11.71,11.71,193902.0,11.2461,11.2557,11.2174,11.2174,193902.0
2016-09-14 12:40:00,11.71,11.71,11.69,11.69,159060.0,11.2174,11.2174,11.1982,11.1982,159060.0
2016-09-14 12:45:00,11.69,11.71,11.67,11.68,85116.0,11.1982,11.2174,11.1791,11.1886,85116.0
2016-09-14 12:50:00,11.69,11.7,11.68,11.68,175566.0,11.1982,11.2078,11.1886,11.1886,175566.0
2016-09-14 12:55:00,11.68,11.7,11.67,11.7,165990.0,11.1886,11.2078,11.1791,11.2078,165990.0
2016-09-14 13:00:00,11.69,11.71,11.68,11.7,70608.0,11.1982,11.2174,11.1886,11.2078,70608.0
2016-09-14 13:05:00,11.7,11.71,11.68,11.71,188400.0,11.2078,11.2174,11.1886,11.2174,188400.0
2016-09-14 13:10:00,11.7,11.7,11.67,11.68,127164.0,11.2078,11.2078,11.1791,11.1886,127164.0
2016-09-14 13:15:00,11.68,11.7,11.68,11.7,53400.0,11.1886,11.2078,11.1886,11.2078,53400.0
2016-09-14 13:20:00,11.69,11.71,11.67,11.71,453432.0,11.1982,11.2174,11.1791,11.2174,453432.0
2016-09-14 13:25:00,11.72,11.72,11.7,11.7,151620.0,11.227,11.227,11.2078,11.2078,151620.0
2016-09-14 13:30:00,11.7,11.72,11.7,11.72,79500.0,11.2078,11.227,11.2078,11.227,79500.0
2016-09-14 13:35:00,11.71,11.71,11.67,11.69,307338.0,11.2174,11.2174,11.1791,11.1982,307338.0
2016-09-14 13:40:00,11.69,11.69,11.66,11.69,496230.0,11.1982,11.1982,11.1695,11.1982,496230.0
2016-09-14 13:45:00,11.68,11.68,11.62,11.62,523608.0,11.1886,11.1886,11.1312,11.1312,523608.0
2016-09-14 13:50:00,11.62,11.64,11.61,11.64,242904.0,11.1312,11.1503,11.1216,11.1503,242904.0
2016-09-14 13:55:00,11.64,11.65,11.63,11.63,394380.0,11.1503,11.1599,11.1407,11.1407,394380.0
2016-09-14 14:00:00,11.62,11.65,11.6,11.6,259338.0,11.1312,11.1599,11.112,11.112,259338.0
2016-09-14 14:05:00,11.6,11.62,11.56,11.56,242232.0,11.112,11.1312,11.0737,11.0737,242232.0
2016-09-14 14:10:00,11.57,11.57,11.53,11.54,237936.0,11.0833,11.0833,11.0449,11.0545,237936.0
2016-09-14 14:15:00,11.54,11.59,11.54,11.58,151590.0,11.0545,11.1024,11.0545,11.0928,151590.0
2016-09-14 14:20:00,11.58,11.62,11.57,11.62,84198.0,11.0928,11.1312,11.0833,11.1312,84198.0
2016-09-14 14:25:00,11.6,11.61,11.57,11.6,181698.0,11.112,11.1216,11.0833,11.112,181698.0
2016-09-14 14:30:00,11.6,11.6,11.57,11.59,42396.0,11.112,11.112,11.0833,11.1024,42396.0
2016-09-14 14:35:00,11.59,11.6,11.57,11.59,67944.0,11.1024,11.112,11.0833,11.1024,67944.0
2016-09-14 14:40:00,11.59,11.63,11.58,11.63,275118.0,11.1024,11.1407,11.0928,11.1407,275118.0
2016-09-14 14:45:00,11.62,11.63,11.59,11.59,151884.0,11.1312,11.1407,11.1024,11.1024,151884.0
2016-09-14 14:50:00,11.6,11.63,11.59,11.59,72948.0,11.112,11.1407,11.1024,11.1024,72948.0
2016-09-14 14:55:00,11.6,11.64,11.6,11.63,239418.0,11.112,11.1503,11.112,11.1407,239418.0
2016-09-14 15:00:00,11.62,11.63,11.6,11.61,161472.0,11.1312,11.1407,11.112,11.1216,161472.0
2016-09-14 15:05:00,11.61,11.61,11.57,11.59,136500.0,11.1216,11.1216,11.0833,11.1024,136500.0
2016-09-14 15:10:00,11.58,11.58,11.54,11.56,238416.0,11.0928,11.0928,11.0545,11.0737,238416.0
2016-09-14 15:15:00,11.56,11.56,11.53,11.55,567966.0,11.0737,11.0737,11.0449,11.0641,567966.0
2016-09-14 15:20:00,11.54,11.56,11.51,11.52,441696.0,11.0545,11.0737,11.0258,11.0354,441696.0
2016-09-14 15:25:00,11.52,11.53,11.49,11.49,555900.0,11.0354,11.0449,11.0066,11.0066,555900.0
2016-09-14 15:30:00,11.49,11.54,11.49,11.54,617196.0,11.0066,11.0545,11.0066,11.0545,617196.0
2016-09-14 15:35:00,11.54,11.55,11.51,11.52,273732.0,11.0545,11.0641,11.0258,11.0354,273732.0
2016-09-14 15:40:00,11.53,11.59,11.53,11.57,517842.0,11.0449,11.1024,11.0449,11.0833,517842.0
2016-09-14 15:45:00,11.57,11.6,11.56,11.6,282426.0,11.0833,11.112,11.0737,11.112,282426.0
2016-09-14 15:50:00,11.59,11.6,11.54,11.6,196992.0,11.1024,11.112,11.0545,11.112,196992.0
2016-09-14 15:55:00,11.59,11.6,11.55,11.59,737886.0,11.1024,11.112,11.0641,11.1024,737886.0
2016-09-15 09:30:00,11.56,11.63,11.53,11.62,1275648.0,11.0737,11.1407,11.0449,11.1312,1275648.0
2016-09-15 09:35:00,11.62,11.65,11.53,11.55,1158618.0,11.1312,11.1599,11.0449,11.0641,1158618.0
2016-09-15 09:40:00,11.55,11.62,11.55,11.57,677232.0,11.0641,11.1312,11.0641,11.0833,677232.0
2016-09-15 09:45:00,11.57,11.61,11.52,11.61,464670.0,11.0833,11.1216,11.0354,11.1216,464670.0
2016-09-15 09:50:00,11.6,11.66,11.58,11.64,516408.0,11.112,11.1695,11.0928,11.1503,516408.0
2016-09-15 09:55:00,11.65,11.65,11.61,11.62,107172.0,11.1599,11.1599,11.1216,11.1312,107172.0
2016-09-15 10:00:00,11.62,11.65,11.59,11.63,228708.0,11.1312,11.1599,11.1024,11.1407,228708.0
2016-09-15 10:05:00,11.65,11.69,11.65,11.67,551706.0,11.1599,11.1982,11.1599,11.1791,551706.0
2016-09-15 10:10:00,11.67,11.71,11.67,11.71,288168.0,11.1791,11.2174,11.1791,11.2174,288168.0
2016-09-15 10:15:00,11.71,11.74,11.71,11.74,278922.0,11.2174,11.2461,11.2174,11.2461,278922.0
2016-09-15 10:20:00,11.74,11.74,11.71,11.71,209268.0,11.2461,11.2461,11.2174,11.2174,209268.0
2016-09-15 10:25:00,11.71,11.73,11.71,11.71,231414.0,11.2174,11.2365,11.2174,11.2174,231414.0
2016-09-15 10:30:00,11.72,11.73,11.7,11.71,189612.0,11.227,11.2365,11.2078,11.2174,189612.0
2016-09-15 10:35:00,11.7,11.74,11.7,11.74,58692.0,11.2078,11.2461,11.2078,11.2461,58692.0
2016-09-15 10:40:00,11.74,11.74,11.68,11.69,219384.0,11.2461,11.2461,11.1886,11.1982,219384.0
2016-09-15 10:45:00,11.7,11.74,11.7,11.74,108270.0,11.2078,11.2461,11.2078,11.2461,108270.0
2016-09-15 10:50:00,11.74,11.79,11.74,11.78,340848.0,11.2461,11.294,11.2461,11.2844,340848.0
2016-09-15 10:55:00,11.78,11.8,11.78,11.8,127848.0,11.2844,11.3036,11.2844,11.3036,127848.0
2016-09-15 11:00:00,11.81,11.82,11.8,11.8,172398.0,11.3132,11.3227,11.3036,11.3036,172398.0
2016-09-15 11:05:00,11.81,11.83,11.8,11.81,239298.0,11.3132,11.3323,11.3036,11.3132,239298.0
2016-09-15 11:10:00,11.82,11.82,11.8,11.81,50826.0,11.3227,11.3227,11.3036,11.3132,50826.0
2016-09-15 11:15:00,11.82,11.83,11.82,11.82,64200.0,11.3227,11.3323,11.3227,11.3227,64200.0
2016-09-15 11:20:00,11.82,11.83,11.8,11.81,178440.0,11.3227,11.3323,11.3036,11.3132,178440.0
2016-09-15 11:25:00,11.82,11.88,11.82,11.87,623568.0,11.3227,11.3802,11.3227,11.3706,623568.0
2016-09-15 11:30:00,11.88,11.9,11.88,11.9,713706.0,11.3802,11.3994,11.3802,11.3994,713706.0
2016-09-15 11:35:00,11.9,11.9,11.88,11.88,104466.0,11.3994,11.3994,11.3802,11.3802,104466.0
2016-09-15 11:40:00,11.88,11.88,11.86,11.86,40800.0,11.3802,11.3802,11.3611,11.3611,40800.0
2016-09-15 11:45:00,11.87,11.87,11.85,11.85,192360.0,11.3706,11.3706,11.3515,11.3515,192360.0
2016-09-15 11:50:00,11.85,11.89,11.85,11.88,134076.0,11.3515,11.3898,11.3515,11.3802,134076.0
2016-09-15 11:55:00,11.87,11.88,11.84,11.85,210378.0,11.3706,11.3802,11.3419,11.3515,210378.0
2016-09-15 12:00:00,11.85,11.86,11.84,11.86,41226.0,11.3515,11.3611,11.3419,11.3611,41226.0
2016-09-15 12:05:00,11.85,11.88,11.85,11.88,77700.0,11.3515,11.3802,11.3515,11.3802,77700.0
2016-09-15 12:10:00,11.87,11.87,11.85,11.85,47340.0,11.3706,11.3706,11.3515,11.3515,47340.0
2016-09-15 12:15:00,11.85,11.87,11.84,11.87,36498.0,11.3515,11.3706,11.3419,11.3706,36498.0
2016-09-15 12:20:00,11.86,11.88,11.86,11.88,44844.0,11.3611,11.3802,11.3611,11.3802,44844.0
2016-09-15 12:25:00,11.88,11.88,11.84,11.84,135912.0,11.3802,11.3802,11.3419,11.3419,135912.0
2016-09-15 12:30:00,11.85,11.85,11.82,11.82,235044.0,11.3515,11.3515,11.3227,11.3227,235044.0
2016-09-15 12:35:00,11.82,11.82,11.8,11.81,155880.0,11.3227,11.3227,11.3036,11.3132,155880.0
2016-09-15 12:40:00,11.81,11.81,11.78,11.79,278910.0,11.3132,11.3132,11.2844,11.294,278910.0
2016-09-15 12:45:00,11.79,11.81,11.79,11.8,88980.0,11.294,11.3132,11.294,11.3036,88980.0
2016-09-15 12:50:00,11.79,11.81,11.79,11.81,29400.0,11.294,11.3132,11.294,11.3132,29400.0
2016-09-15 12:55:00,11.81,11.82,11.81,11.81,26466.0,11.3132,11.3227,11.3132,11.3132,26466.0
2016-09-15 13:00:00,11.81,11.86,11.81,11.84,200598.0,11.3132,11.3611,11.3132,11.3419,200598.0
2016-09-15 13:05:00,11.85,11.85,11.82,11.84,50046.0,11.3515,11.3515,11.3227,11.3419,50046.0
2016-09-15 13:10:00,11.83,11.84,11.8,11.82,110730.0,11.3323,11.3419,11.3036,11.3227,110730.0
2016-09-15 13:15:00,11.82,11.85,11.8,11.85,139938.0,11.3227,11.3515,11.3036,11.3515,139938.0
2016-09-15 13:20:00,11.85,11.85,11.83,11.85,58422.0,11.3515,11.3515,11.3323,11.3515,58422.0
2016-09-15 13:25:00,11.85,11.87,11.82,11.84,102000.0,11.3515,11.3706,11.3227,11.3419,102000.0
2016-09-15 13:30:00,11.85,11.88,11.85,11.88,102330.0,11.3515,11.3802,11.3515,11.3802,102330.0
2016-09-15 13:35:00,11.88,11.88,11.88,11.88,117336.0,11.3802,11.3802,11.3802,11.3802,117336.0
2016-09-15 13:40:00,11.88,11.93,11.87,11.93,609840.0,11.3802,11.4281,11.3706,11.4281,609840.0
2016-09-15 13:45:00,11.92,11.95,11.92,11.94,111186.0,11.4185,11.4473,11.4185,11.4377,111186.0
2016-09-15 13:50:00,11.94,11.94,11.92,11.93,164910.0,11.4377,11.4377,11.4185,11.4281,164910.0
2016-09-15 13:55:00,11.93,11.95,11.93,11.95,203400.0,11.4281,11.4473,11.4281,11.4473,203400.0
2016-09-15 14:00:00,11.95,11.95,11.94,11.95,55002.0,11.4473,11.4473,11.4377,11.4473,55002.0
2016-09-15 14:05:00,11.95,11.95,11.94,11.95,179760.0,11.4473,11.4473,11.4377,11.4473,179760.0
2016-09-15 14:10:00,11.95,11.95,11.94,11.95,47934.0,11.4473,11.4473,11.4377,11.4473,47934.0
2016-09-15 14:15:00,11.96,12.0,11.96,12.0,315510.0,11.4569,11.4952,11.4569,11.4952,315510.0
2016-09-15 14:20:00,12.0,12.01,12.0,12.01,136662.0,11.4952,11.5048,11.4952,11.5048,136662.0
2016-09-15 14:25:00,12.01,12.01,11.98,11.99,106044.0,11.5048,11.5048,11.476,11.4856,106044.0
2016-09-15 14:30:00,11.99,12.0,11.98,11.98,75834.0,11.4856,11.4952,11.476,11.476,75834.0
2016-09-15 14:35:00,11.99,11.99,11.97,11.98,45300.0,11.4856,11.4856,11.4664,11.476,45300.0
2016-09-15 14:40:00,11.98,11.99,11.97,11.98,66840.0,11.476,11.4856,11.4664,11.476,66840.0
2016-09-15 14:45:00,11.98,11.98,11.96,11.97,104502.0,11.476,11.476,11.4569,11.4664,104502.0
2016-09-15 14:50:00,11.96,11.97,11.96,11.97,43950.0,11.4569,11.4664,11.4569,11.4664,43950.0
2016-09-15 14:55:00,11.98,11.99,11.97,11.97,51900.0,11.476,11.4856,11.4664,11.4664,51900.0
2016-09-15 15:00:00,11.98,12.0,11.97,12.0,119310.0,11.476,11.4952,11.4664,11.4952,119310.0
2016-09-15 15:05:00,12.0,12.0,11.98,11.98,89130.0,11.4952,11.4952,11.476,11.476,89130.0
2016-09-15 15:10:00,11.97,11.97,11.96,11.97,22872.0,11.4664,11.4664,11.4569,11.4664,22872.0
2016-09-15 15:15:00,11.97,11.97,11.92,11.93,415116.0,11.4664,11.4664,11.4185,11.4281,415116.0
2016-09-15 15:20:00,11.93,11.95,11.93,11.93,131010.0,11.4281,11.4473,11.4281,11.4281,131010.0
2016-09-15 15:25:00,11.94,11.94,11.92,11.94,279678.0,11.4377,11.4377,11.4185,11.4377,279678.0
2016-09-15 15:30:00,11.95,11.95,11.93,11.94,150660.0,11.4473,11.4473,11.4281,11.4377,150660.0
2016-09-15 15:35:00,11.94,11.97,11.94,11.97,180600.0,11.4377,11.4664,11.4377,11.4664,180600.0
2016-09-15 15:40:00,11.97,11.98,11.96,11.97,100578.0,11.4664,11.476,11.4569,11.4664,100578.0
2016-09-15 15:45:00,11.97,11.99,11.95,11.96,210852.0,11.4664,11.4856,11.4473,11.4569,210852.0
2016-09-15 15:50:00,11.96,11.96,11.92,11.93,398472.0,11.4569,11.4569,11.4185,11.4281,398472.0
2016-09-15 15:55:00,11.93,11.95,11.93,11.94,836292.0,11.4281,11.4473,11.4281,11.4377,836292.0
2016-09-16 09:30:00,11.81,11.82,11.75,11.77,635322.0,11.3132,11.3227,11.2557,11.2748,635322.0
2016-09-16 09:35:00,11.77,11.78,11.73,11.76,683256.0,11.2748,11.2844,11.2365,11.2653,683256.0
2016-09-16 09:40:00,11.76,11.79,11.74,11.78,273156.0,11.2653,11.294,11.2461,11.2844,273156.0
2016-09-16 09:45:00,11.77,11.8,11.76,11.78,163014.0,11.2748,11.3036,11.2653,11.2844,163014.0
2016-09-16 09:50:00,11.77,11.78,11.74,11.75,172434.0,11.2748,11.2844,11.2461,11.2557,172434.0
2016-09-16 09:55:00,11.74,11.78,11.74,11.77,130398.0,11.2461,11.2844,11.2461,11.2748,130398.0
2016-09-16 10:00:00,11.77,11.77,11.71,11.72,474456.0,11.2748,11.2748,11.2174,11.227,474456.0
2016-09-16 10:05:00,11.72,11.72,11.67,11.7,844326.0,11.227,11.227,11.1791,11.2078,844326.0
2016-09-16 10:10:00,11.7,11.71,11.68,11.7,127200.0,11.2078,11.2174,11.1886,11.2078,127200.0
2016-09-16 10:15:00,11.69,11.73,11.68,11.72,131412.0,11.1982,11.2365,11.1886,11.227,131412.0
2016-09-16 10:20:00,11.72,11.73,11.7,11.71,154266.0,11.227,11.2365,11.2078,11.2174,154266.0
2016-09-16 10:25:00,11.7,11.72,11.68,11.71,283800.0,11.2078,11.227,11.1886,11.2174,283800.0
2016-09-16 10:30:00,11.71,11.74,11.7,11.72,180366.0,11.2174,11.2461,11.2078,11.227,180366.0
2016-09-16 10:35:00,11.72,11.77,11.71,11.77,320418.0,11.227,11.2748,11.2174,11.2748,320418.0
2016-09-16 10:40:00,11.77,11.8,11.75,11.79,289908.0,11.2748,11.3036,11.2557,11.294,289908.0
2016-09-16 10:45:00,11.8,11.82,11.79,11.8,351330.0,11.3036,11.3227,11.294,11.3036,351330.0
2016-09-16 10:50:00,11.8,11.8,11.78,11.79,186150.0,11.3036,11.3036,11.2844,11.294,186150.0
2016-09-16 10:55:00,11.78,11.78,11.74,11.74,109266.0,11.2844,11.2844,11.2461,11.2461,109266.0
2016-09-16 11:00:00,11.74,11.75,11.72,11.73,131292.0,11.2461,11.2557,11.227,11.2365,131292.0
2016-09-16 11:05:00,11.72,11.74,11.72,11.72,112974.0,11.227,11.2461,11.227,11.227,112974.0
2016-09-16 11:10:00,11.72,11.75,11.72,11.75,162210.0,11.227,11.2557,11.227,11.2557,162210.0
2016-09-16 11:15:00,11.74,11.76,11.71,11.72,335850.0,11.2461,11.2653,11.2174,11.227,335850.0
2016-09-16 11:20:00,11.72,11.76,11.72,11.75,216234.0,11.227,11.2653,11.227,11.2557,216234.0
2016-09-16 11:25:00,11.74,11.74,11.72,11.73,207312.0,11.2461,11.2461,11.227,11.2365,207312.0
2016-09-16 11:30:00,11.73,11.74,11.71,11.73,197598.0,11.2365,11.2461,11.2174,11.2365,197598.0
2016-09-16 11:35:00,11.73,11.77,11.73,11.76,176136.0,11.2365,11.2748,11.2365,11.2653,176136.0
2016-09-16 11:40:00,11.76,11.78,11.76,11.78,100080.0,11.2653,11.2844,11.2653,11.2844,100080.0
2016-09-16 11:45:00,11.77,11.8,11.77,11.78,252324.0,11.2748,11.3036,11.2748,11.2844,252324.0
2016-09-16 11:50:00,11.77,11.77,11.76,11.77,93600.0,11.2748,11.2748,11.2653,11.2748,93600.0
2016-09-16 11:55:00,11.76,11.78,11.75,11.77,77400.0,11.2653,11.2844,11.2557,11.2748,77400.0
2016-09-16 12:00:00,11.77,11.79,11.76,11.78,51720.0,11.2748,11.294,11.2653,11.2844,51720.0
2016-09-16 12:05:00,11.78,11.81,11.78,11.81,228930.0,11.2844,11.3132,11.2844,11.3132,228930.0
2016-09-16 12:10:00,11.81,11.81,11.78,11.79,66648.0,11.3132,11.3132,11.2844,11.294,66648.0
2016-09-16 12:15:00,11.79,11.8,11.78,11.8,56400.0,11.294,11.3036,11.2844,11.3036,56400.0
2016-09-16 12:20:00,11.79,11.81,11.79,11.81,173964.0,11.294,11.3132,11.294,11.3132,173964.0
2016-09-16 12:25:00,11.81,11.81,11.78,11.8,204714.0,11.3132,11.3132,11.2844,11.3036,204714.0
2016-09-16 12:30:00,11.81,11.81,11.77,11.78,175512.0,11.3132,11.3132,11.2748,11.2844,175512.0
2016-09-16 12:35:00,11.79,11.8,11.78,11.8,38106.0,11.294,11.3036,11.2844,11.3036,38106.0
2016-09-16 12:40:00,11.78,11.78,11.76,11.77,127170.0,11.2844,11.2844,11.2653,11.2748,127170.0
2016-09-16 12:45:00,11.77,11.8,11.76,11.77,142800.0,11.2748,11.3036,11.2653,11.2748,142800.0
2016-09-16 12:50:00,11.77,11.78,11.75,11.78,92820.0,11.2748,11.2844,11.2557,11.2844,92820.0
2016-09-16 12:55:00,11.78,11.78,11.75,11.75,84240.0,11.2844,11.2844,11.2557,11.2557,84240.0
2016-09-16 13:00:00,11.75,11.77,11.75,11.77,41100.0,11.2557,11.2748,11.2557,11.2748,41100.0
2016-09-16 13:05:00,11.76,11.77,11.74,11.75,98100.0,11.2653,11.2748,11.2461,11.2557,98100.0
2016-09-16 13:10:00,11.74,11.77,11.73,11.73,90768.0,11.2461,11.2748,11.2365,11.2365,90768.0
2016-09-16 13:15:00,11.73,11.74,11.72,11.74,106800.0,11.2365,11.2461,11.227,11.2461,106800.0
2016-09-16 13:20:00,11.73,11.75,11.73,11.74,37200.0,11.2365,11.2557,11.2365,11.2461,37200.0
2016-09-16 13:25:00,11.74,11.75,11.73,11.73,45000.0,11.2461,11.2557,11.2365,11.2365,45000.0
2016-09-16 13:30:00,11.73,11.74,11.71,11.71,94758.0,11.2365,11.2461,11.2174,11.2174,94758.0
2016-09-16 13:35:00,11.71,11.73,11.7,11.72,185232.0,11.2174,11.2365,11.2078,11.227,185232.0
2016-09-16 13:40:00,11.71,11.72,11.69,11.69,254424.0,11.2174,11.227,11.1982,11.1982,254424.0
2016-09-16 13:45:00,11.69,11.69,11.66,11.69,352086.0,11.1982,11.1982,11.1695,11.1982,352086.0
2016-09-16 13:50:00,11.69,11.7,11.68,11.7,67950.0,11.1982,11.2078,11.1886,11.2078,67950.0
2016-09-16 13:55:00,11.7,11.71,11.69,11.7,80760.0,11.2078,11.2174,11.1982,11.2078,80760.0
2016-09-16 14:00:00,11.7,11.7,11.68,11.7,76134.0,11.2078,11.2078,11.1886,11.2078,76134.0
2016-09-16 14:05:00,11.7,11.74,11.7,11.74,140484.0,11.2078,11.2461,11.2078,11.2461,140484.0
2016-09-16 14:10:00,11.74,11.76,11.73,11.74,250632.0,11.2461,11.2653,11.2365,11.2461,250632.0
2016-09-16 14:15:00,11.74,11.74,11.73,11.73,104550.0,11.2461,11.2461,11.2365,11.2365,104550.0
2016-09-16 14:20:00,11.74,11.74,11.73,11.74,96300.0,11.2461,11.2461,11.2365,11.2461,96300.0
2016-09-16 14:25:00,11.73,11.75,11.73,11.75,98976.0,11.2365,11.2557,11.2365,11.2557,98976.0
2016-09-16 14:30:00,11.75,11.78,11.75,11.76,237648.0,11.2557,11.2844,11.2557,11.2653,237648.0
2016-09-16 14:35:00,11.77,11.78,11.76,11.77,84744.0,11.2748,11.2844,11.2653,11.2748,84744.0
2016-09-16 14:40:00,11.77,11.8,11.76,11.8,97374.0,11.2748,11.3036,11.2653,11.3036,97374.0
2016-09-16 14:45:00,11.79,11.79,11.78,11.78,51300.0,11.294,11.294,11.2844,11.2844,51300.0
2016-09-16 14:50:00,11.78,11.78,11.78,11.78,67254.0,11.2844,11.2844,11.2844,11.2844,67254.0
2016-09-16 14:55:00,11.77,11.78,11.74,11.74,269040.0,11.2748,11.2844,11.2461,11.2461,269040.0
2016-09-16 15:00:00,11.74,11.77,11.74,11.77,130398.0,11.2461,11.2748,11.2461,11.2748,130398.0
2016-09-16 15:05:00,11.78,11.78,11.76,11.77,74658.0,11.2844,11.2844,11.2653,11.2748,74658.0
2016-09-16 15:10:00,11.76,11.77,11.75,11.77,149826.0,11.2653,11.2748,11.2557,11.2748,149826.0
2016-09-16 15:15:00,11.77,11.78,11.77,11.77,126948.0,11.2748,11.2844,11.2748,11.2748,126948.0
2016-09-16 15:20:00,11.77,11.8,11.77,11.78,159852.0,11.2748,11.3036,11.2748,11.2844,159852.0
2016-09-16 15:25:00,11.78,11.79,11.78,11.78,49332.0,11.2844,11.294,11.2844,11.2844,49332.0
2016-09-16 15:30:00,11.78,11.84,11.78,11.84,450822.0,11.2844,11.3419,11.2844,11.3419,450822.0
2016-09-16 15:35:00,11.83,11.84,11.82,11.83,118878.0,11.3323,11.3419,11.3227,11.3323,118878.0
2016-09-16 15:40:00,11.83,11.84,11.81,11.82,164232.0,11.3323,11.3419,11.3132,11.3227,164232.0
2016-09-16 15:45:00,11.82,11.85,11.82,11.85,331680.0,11.3227,11.3515,11.3227,11.3515,331680.0
2016-09-16 15:50:00,11.85,11.85,11.82,11.82,328902.0,11.3515,11.3515,11.3227,11.3227,328902.0
2016-09-16 15:55:00,11.82,11.83,11.78,11.8,940086.0,11.3227,11.3323,11.2844,11.3036,940086.0
2016-09-19 09:30:00,11.92,11.95,11.92,11.94,482634.0,11.4185,11.4473,11.4185,11.4377,482634.0
2016-09-19 09:35:00,11.94,11.97,11.94,11.97,375372.0,11.4377,11.4664,11.4377,11.4664,375372.0
2016-09-19 09:40:00,11.96,11.97,11.93,11.95,148674.0,11.4569,11.4664,11.4281,11.4473,148674.0
2016-09-19 09:45:00,11.95,11.99,11.95,11.98,373446.0,11.4473,11.4856,11.4473,11.476,373446.0
2016-09-19 09:50:00,11.99,12.0,11.98,11.99,298956.0,11.4856,11.4952,11.476,11.4856,298956.0
2016-09-19 09:55:00,12.0,12.03,11.99,12.03,242136.0,11.4952,11.5239,11.4856,11.5239,242136.0
2016-09-19 10:00:00,12.03,12.05,12.03,12.04,232368.0,11.5239,11.5431,11.5239,11.5335,232368.0
2016-09-19 10:05:00,12.03,12.04,12.02,12.02,172518.0,11.5239,11.5335,11.5143,11.5143,172518.0
2016-09-19 10:10:00,12.03,12.03,12.01,12.01,102432.0,11.5239,11.5239,11.5048,11.5048,102432.0
2016-09-19 10:15:00,12.01,12.03,12.01,12.02,48690.0,11.5048,11.5239,11.5048,11.5143,48690.0
2016-09-19 10:20:00,12.03,12.03,11.99,12.0,121842.0,11.5239,11.5239,11.4856,11.4952,121842.0
2016-09-19 10:25:00,12.0,12.01,11.99,12.0,113106.0,11.4952,11.5048,11.4856,11.4952,113106.0
2016-09-19 10:30:00,12.0,12.01,11.99,12.0,94008.0,11.4952,11.5048,11.4856,11.4952,94008.0
2016-09-19 10:35:00,12.0,12.0,11.96,11.98,84228.0,11.4952,11.4952,11.4569,11.476,84228.0
2016-09-19 10:40:00,11.97,11.98,11.97,11.98,44454.0,11.4664,11.476,11.4664,11.476,44454.0
2016-09-19 10:45:00,11.97,11.98,11.96,11.97,63240.0,11.4664,11.476,11.4569,11.4664,63240.0
2016-09-19 10:50:00,11.97,11.97,11.96,11.96,53730.0,11.4664,11.4664,11.4569,11.4569,53730.0
2016-09-19 10:55:00,11.97,11.97,11.95,11.96,138882.0,11.4664,11.4664,11.4473,11.4569,138882.0
2016-09-19 11:00:00,11.96,11.96,11.95,11.95,69162.0,11.4569,11.4569,11.4473,11.4473,69162.0
2016-09-19 11:05:00,11.96,11.99,11.96,11.99,102540.0,11.4569,11.4856,11.4569,11.4856,102540.0
2016-09-19 11:10:00,11.98,11.99,11.97,11.97,98592.0,11.476,11.4856,11.4664,11.4664,98592.0
2016-09-19 11:15:00,11.97,11.98,11.96,11.98,233946.0,11.4664,11.476,11.4569,11.476,233946.0
2016-09-19 11:20:00,11.98,11.98,11.95,11.96,136434.0,11.476,11.476,11.4473,11.4569,136434.0
2016-09-19 11:25:00,11.95,11.97,11.95,11.97,115260.0,11.4473,11.4664,11.4473,11.4664,115260.0
2016-09-19 11:30:00,11.97,11.98,11.96,11.98,72222.0,11.4664,11.476,11.4569,11.476,72222.0
2016-09-19 11:35:00,11.99,12.0,11.98,11.98,149946.0,11.4856,11.4952,11.476,11.476,149946.0
2016-09-19 11:40:00,11.99,11.99,11.97,11.98,12600.0,11.4856,11.4856,11.4664,11.476,12600.0
2016-09-19 11:45:00,11.97,11.99,11.97,11.98,23850.0,11.4664,11.4856,11.4664,11.476,23850.0
2016-09-19 11:50:00,11.98,11.99,11.98,11.99,153180.0,11.476,11.4856,11.476,11.4856,153180.0
2016-09-19 11:55:00,11.99,11.99,11.97,11.99,71640.0,11.4856,11.4856,11.4664,11.4856,71640.0
2016-09-19 12:00:00,11.99,11.99,11.99,11.99,129882.0,11.4856,11.4856,11.4856,11.4856,129882.0
2016-09-19 12:05:00,11.99,12.0,11.97,11.97,57012.0,11.4856,11.4952,11.4664,11.4664,57012.0
2016-09-19 12:10:00,11.97,11.97,11.89,11.91,419058.0,11.4664,11.4664,11.3898,11.409,419058.0
2016-09-19 12:15:00,11.9,11.9,11.86,11.88,289890.0,11.3994,11.3994,11.3611,11.3802,289890.0
2016-09-19 12:20:00,11.87,11.88,11.86,11.87,150384.0,11.3706,11.3802,11.3611,11.3706,150384.0
2016-09-19 12:25:00,11.86,11.89,11.86,11.88,89970.0,11.3611,11.3898,11.3611,11.3802,89970.0
2016-09-19 12:30:00,11.88,11.9,11.88,11.88,159954.0,11.3802,11.3994,11.3802,11.3802,159954.0
2016-09-19 12:35:00,11.88,11.89,11.87,11.88,101778.0,11.3802,11.3898,11.3706,11.3802,101778.0
2016-09-19 12:40:00,11.88,11.89,11.88,11.89,30300.0,11.3802,11.3898,11.3802,11.3898,30300.0
2016-09-19 12:45:00,11.89,11.89,11.88,11.88,68400.0,11.3898,11.3898,11.3802,11.3802,68400.0
2016-09-19 12:50:00,11.88,11.89,11.88,11.88,33600.0,11.3802,11.3898,11.3802,11.3802,33600.0
2016-09-19 12:55:00,11.88,11.88,11.84,11.85,102588.0,11.3802,11.3802,11.3419,11.3515,102588.0
2016-09-19 13:00:00,11.84,11.85,11.83,11.84,107706.0,11.3419,11.3515,11.3323,11.3419,107706.0
2016-09-19 13:05:00,11.84,11.87,11.84,11.86,125850.0,11.3419,11.3706,11.3419,11.3611,125850.0
2016-09-19 13:10:00,11.86,11.87,11.85,11.86,68814.0,11.3611,11.3706,11.3515,11.3611,68814.0
2016-09-19 13:15:00,11.86,11.88,11.86,11.86,144600.0,11.3611,11.3802,11.3611,11.3611,144600.0
2016-09-19 13:20:00,11.86,11.86,11.84,11.85,245082.0,11.3611,11.3611,11.3419,11.3515,245082.0
2016-09-19 13:25:00,11.85,11.86,11.83,11.84,76428.0,11.3515,11.3611,11.3323,11.3419,76428.0
2016-09-19 13:30:00,11.84,11.84,11.77,11.77,543228.0,11.3419,11.3419,11.2748,11.2748,543228.0
2016-09-19 13:35:00,11.77,11.77,11.74,11.76,308076.0,11.2748,11.2748,11.2461,11.2653,308076.0
2016-09-19 13:40:00,11.76,11.77,11.76,11.76,132498.0,11.2653,11.2748,11.2653,11.2653,132498.0
2016-09-19 13:45:00,11.76,11.79,11.76,11.78,141840.0,11.2653,11.294,11.2653,11.2844,141840.0
2016-09-19 13:50:00,11.79,11.81,11.78,11.81,66984.0,11.294,11.3132,11.2844,11.3132,66984.0
2016-09-19 13:55:00,11.81,11.83,11.8,11.82,65850.0,11.3132,11.3323,11.3036,11.3227,65850.0
2016-09-19 14:00:00,11.82,11.85,11.82,11.84,215472.0,11.3227,11.3515,11.3227,11.3419,215472.0
2016-09-19 14:05:00,11.84,11.85,11.84,11.85,48000.0,11.3419,11.3515,11.3419,11.3515,48000.0
2016-09-19 14:10:00,11.85,11.88,11.85,11.87,102948.0,11.3515,11.3802,11.3515,11.3706,102948.0
2016-09-19 14:15:00,11.87,11.88,11.86,11.86,58800.0,11.3706,11.3802,11.3611,11.3611,58800.0
2016-09-19 14:20:00,11.87,11.87,11.85,11.87,44400.0,11.3706,11.3706,11.3515,11.3706,44400.0
2016-09-19 14:25:00,11.86,11.87,11.85,11.87,27714.0,11.3611,11.3706,11.3515,11.3706,27714.0
2016-09-19 14:30:00,11.87,11.89,11.87,11.88,213450.0,11.3706,11.3898,11.3706,11.3802,213450.0
2016-09-19 14:35:00,11.88,11.89,11.87,11.88,64734.0,11.3802,11.3898,11.3706,11.3802,64734.0
2016-09-19 14:40:00,11.88,11.88,11.87,11.88,22800.0,11.3802,11.3802,11.3706,11.3802,22800.0
2016-09-19 14:45:00,11.88,11.92,11.88,11.9,67476.0,11.3802,11.4185,11.3802,11.3994,67476.0
2016-09-19 14:50:00,11.91,11.92,11.91,11.91,87576.0,11.409,11.4185,11.409,11.409,87576.0
2016-09-19 14:55:00,11.91,11.92,11.9,11.92,96000.0,11.409,11.4185,11.3994,11.4185,96000.0
2016-09-19 15:00:00,11.92,11.92,11.91,11.91,187854.0,11.4185,11.4185,11.409,11.409,187854.0
2016-09-19 15:05:00,11.91,11.91,11.88,11.88,137760.0,11.409,11.409,11.3802,11.3802,137760.0
2016-09-19 15:10:00,11.88,11.88,11.87,11.87,81234.0,11.3802,11.3802,11.3706,11.3706,81234.0
2016-09-19 15:15:00,11.87,11.87,11.83,11.85,146268.0,11.3706,11.3706,11.3323,11.3515,146268.0
2016-09-19 15:20:00,11.85,11.87,11.84,11.87,68730.0,11.3515,11.3706,11.3419,11.3706,68730.0
2016-09-19 15:25:00,11.86,11.89,11.84,11.84,193146.0,11.3611,11.3898,11.3419,11.3419,193146.0
2016-09-19 15:30:00,11.84,11.85,11.78,11.81,189564.0,11.3419,11.3515,11.2844,11.3132,189564.0
2016-09-19 15:35:00,11.81,11.84,11.8,11.82,108300.0,11.3132,11.3419,11.3036,11.3227,108300.0
2016-09-19 15:40:00,11.83,11.85,11.81,11.84,183996.0,11.3323,11.3515,11.3132,11.3419,183996.0
2016-09-19 15:45:00,11.84,11.85,11.83,11.84,207804.0,11.3419,11.3515,11.3323,11.3419,207804.0
2016-09-19 15:50:00,11.84,11.85,11.81,11.83,199452.0,11.3419,11.3515,11.3132,11.3323,199452.0
2016-09-19 15:55:00,11.84,11.84,11.79,11.8,446592.0,11.3419,11.3419,11.294,11.3036,446592.0
2016-09-20 09:30:00,11.97,11.99,11.94,11.97,437646.0,11.4664,11.4856,11.4377,11.4664,437646.0
2016-09-20 09:35:00,11.97,11.98,11.92,11.93,211482.0,11.4664,11.476,11.4185,11.4281,211482.0
2016-09-20 09:40:00,11.92,11.94,11.91,11.93,157098.0,11.4185,11.4377,11.409,11.4281,157098.0
2016-09-20 09:45:00,11.93,11.94,11.91,11.93,160920.0,11.4281,11.4377,11.409,11.4281,160920.0
2016-09-20 09:50:00,11.93,11.97,11.93,11.97,120600.0,11.4281,11.4664,11.4281,11.4664,120600.0
2016-09-20 09:55:00,11.97,11.98,11.95,11.96,153552.0,11.4664,11.476,11.4473,11.4569,153552.0
2016-09-20 10:00:00,11.96,12.0,11.96,11.97,251052.0,11.4569,11.4952,11.4569,11.4664,251052.0
2016-09-20 10:05:00,11.98,11.98,11.95,11.96,187140.0,11.476,11.476,11.4473,11.4569,187140.0
2016-09-20 10:10:00,11.96,11.96,11.94,11.94,89292.0,11.4569,11.4569,11.4377,11.4377,89292.0
2016-09-20 10:15:00,11.94,11.96,11.92,11.95,221010.0,11.4377,11.4569,11.4185,11.4473,221010.0
2016-09-20 10:20:00,11.95,11.95,11.92,11.93,118956.0,11.4473,11.4473,11.4185,11.4281,118956.0
2016-09-20 10:25:00,11.93,11.95,11.92,11.94,80382.0,11.4281,11.4473,11.4185,11.4377,80382.0
2016-09-20 10:30:00,11.94,11.95,11.89,11.89,198816.0,11.4377,11.4473,11.3898,11.3898,198816.0
2016-09-20 10:35:00,11.89,11.91,11.86,11.87,186510.0,11.3898,11.409,11.3611,11.3706,186510.0
2016-09-20 10:40:00,11.87,11.88,11.86,11.87,91110.0,11.3706,11.3802,11.3611,11.3706,91110.0
2016-09-20 10:45:00,11.88,11.91,11.88,11.91,92622.0,11.3802,11.409,11.3802,11.409,92622.0
2016-09-20 10:50:00,11.91,11.91,11.89,11.89,54870.0,11.409,11.409,11.3898,11.3898,54870.0
2016-09-20 10:55:00,11.89,11.9,11.88,11.89,89766.0,11.3898,11.3994,11.3802,11.3898,89766.0
2016-09-20 11:00:00,11.9,11.91,11.89,11.91,125628.0,11.3994,11.409,11.3898,11.409,125628.0
2016-09-20 11:05:00,11.91,11.94,11.91,11.93,140352.0,11.409,11.4377,11.409,11.4281,140352.0
2016-09-20 11:10:00,11.94,11.94,11.92,11.92,93414.0,11.4377,11.4377,11.4185,11.4185,93414.0
2016-09-20 11:15:00,11.93,11.94,11.92,11.93,50400.0,11.4281,11.4377,11.4185,11.4281,50400.0
2016-09-20 11:20:00,11.94,11.94,11.91,11.91,11400.0,11.4377,11.4377,11.409,11.409,11400.0
2016-09-20 11:25:00,11.91,11.92,11.89,11.9,85908.0,11.409,11.4185,11.3898,11.3994,85908.0
2016-09-20 11:30:00,11.9,11.92,11.88,11.9,39948.0,11.3994,11.4185,11.3802,11.3994,39948.0
2016-09-20 11:35:00,11.89,11.9,11.88,11.89,73854.0,11.3898,11.3994,11.3802,11.3898,73854.0
2016-09-20 11:40:00,11.89,11.9,11.88,11.9,33312.0,11.3898,11.3994,11.3802,11.3994,33312.0
2016-09-20 11:45:00,11.9,11.91,11.89,11.9,163584.0,11.3994,11.409,11.3898,11.3994,163584.0
2016-09-20 11:50:00,11.91,11.91,11.9,11.91,22800.0,11.409,11.409,11.3994,11.409,22800.0
2016-09-20 11:55:00,11.9,11.92,11.86,11.87,169314.0,11.3994,11.4185,11.3611,11.3706,169314.0
2016-09-20 12:00:00,11.87,11.88,11.86,11.87,86040.0,11.3706,11.3802,11.3611,11.3706,86040.0
2016-09-20 12:05:00,11.88,11.88,11.86,11.87,42594.0,11.3802,11.3802,11.3611,11.3706,42594.0
2016-09-20 12:10:00,11.87,11.88,11.85,11.85,137820.0,11.3706,11.3802,11.3515,11.3515,137820.0
2016-09-20 12:15:00,11.85,11.87,11.85,11.86,123162.0,11.3515,11.3706,11.3515,11.3611,123162.0
2016-09-20 12:20:00,11.87,11.88,11.87,11.88,35106.0,11.3706,11.3802,11.3706,11.3802,35106.0
2016-09-20 12:25:00,11.88,11.9,11.88,11.9,130710.0,11.3802,11.3994,11.3802,11.3994,130710.0
2016-09-20 12:30:00,11.9,11.9,11.87,11.87,36948.0,11.3994,11.3994,11.3706,11.3706,36948.0
2016-09-20 12:35:00,11.87,11.88,11.85,11.88,73440.0,11.3706,11.3802,11.3515,11.3802,73440.0
2016-09-20 12:40:00,11.88,11.88,11.87,11.88,13566.0,11.3802,11.3802,11.3706,11.3802,13566.0
2016-09-20 12:45:00,11.87,11.87,11.83,11.83,163122.0,11.3706,11.3706,11.3323,11.3323,163122.0
2016-09-20 12:50:00,11.84,11.85,11.84,11.85,44550.0,11.3419,11.3515,11.3419,11.3515,44550.0
2016-09-20 12:55:00,11.86,11.86,11.81,11.81,153210.0,11.3611,11.3611,11.3132,11.3132,153210.0
2016-09-20 13:00:00,11.82,11.83,11.8,11.81,170712.0,11.3227,11.3323,11.3036,11.3132,170712.0
2016-09-20 13:05:00,11.82,11.83,11.82,11.83,30600.0,11.3227,11.3323,11.3227,11.3323,30600.0
2016-09-20 13:10:00,11.82,11.84,11.82,11.84,100128.0,11.3227,11.3419,11.3227,11.3419,100128.0
2016-09-20 13:15:00,11.84,11.85,11.83,11.85,117846.0,11.3419,11.3515,11.3323,11.3515,117846.0
2016-09-20 13:20:00,11.85,11.85,11.82,11.84,93132.0,11.3515,11.3515,11.3227,11.3419,93132.0
2016-09-20 13:25:00,11.84,11.85,11.84,11.84,51204.0,11.3419,11.3515,11.3419,11.3419,51204.0
2016-09-20 13:30:00,11.85,11.85,11.83,11.85,175038.0,11.3515,11.3515,11.3323,11.3515,175038.0
2016-09-20 13:35:00,11.84,11.87,11.84,11.86,95166.0,11.3419,11.3706,11.3419,11.3611,95166.0
2016-09-20 13:40:00,11.86,11.86,11.85,11.85,36240.0,11.3611,11.3611,11.3515,11.3515,36240.0
2016-09-20 13:45:00,11.85,11.86,11.85,11.85,93246.0,11.3515,11.3611,11.3515,11.3515,93246.0
2016-09-20 13:50:00,11.85,11.86,11.84,11.86,11400.0,11.3515,11.3611,11.3419,11.3611,11400.0
2016-09-20 13:55:00,11.87,11.89,11.87,11.89,91812.0,11.3706,11.3898,11.3706,11.3898,91812.0
2016-09-20 14:00:00,11.88,11.89,11.87,11.89,46590.0,11.3802,11.3898,11.3706,11.3898,46590.0
2016-09-20 14:05:00,11.89,11.9,11.88,11.88,99564.0,11.3898,11.3994,11.3802,11.3802,99564.0
2016-09-20 14:10:00,11.89,11.89,11.88,11.88,8406.0,11.3898,11.3898,11.3802,11.3802,8406.0
2016-09-20 14:15:00,11.89,11.89,11.88,11.88,15006.0,11.3898,11.3898,11.3802,11.3802,15006.0
2016-09-20 14:20:00,11.88,11.88,11.87,11.88,46050.0,11.3802,11.3802,11.3706,11.3802,46050.0
2016-09-20 14:25:00,11.87,11.88,11.85,11.87,32100.0,11.3706,11.3802,11.3515,11.3706,32100.0
2016-09-20 14:30:00,11.87,11.89,11.87,11.89,60270.0,11.3706,11.3898,11.3706,11.3898,60270.0
2016-09-20 14:35:00,11.89,11.9,11.88,11.9,194538.0,11.3898,11.3994,11.3802,11.3994,194538.0
2016-09-20 14:40:00,11.9,11.9,11.88,11.88,85356.0,11.3994,11.3994,11.3802,11.3802,85356.0
2016-09-20 14:45:00,11.87,11.89,11.87,11.89,175470.0,11.3706,11.3898,11.3706,11.3898,175470.0
2016-09-20 14:50:00,11.88,11.89,11.88,11.89,16680.0,11.3802,11.3898,11.3802,11.3898,16680.0
2016-09-20 14:55:00,11.89,11.91,11.88,11.9,84036.0,11.3898,11.409,11.3802,11.3994,84036.0
2016-09-20 15:00:00,11.89,11.9,11.89,11.89,52536.0,11.3898,11.3994,11.3898,11.3898,52536.0
2016-09-20 15:05:00,11.88,11.89,11.88,11.88,31002.0,11.3802,11.3898,11.3802,11.3802,31002.0
2016-09-20 15:10:00,11.89,11.92,11.89,11.92,76890.0,11.3898,11.4185,11.3898,11.4185,76890.0
2016-09-20 15:15:00,11.92,11.92,11.9,11.91,98700.0,11.4185,11.4185,11.3994,11.409,98700.0
2016-09-20 15:20:00,11.91,11.91,11.89,11.89,46800.0,11.409,11.409,11.3898,11.3898,46800.0
2016-09-20 15:25:00,11.9,11.92,11.9,11.9,57618.0,11.3994,11.4185,11.3994,11.3994,57618.0
2016-09-20 15:30:00,11.9,11.9,11.88,11.88,170664.0,11.3994,11.3994,11.3802,11.3802,170664.0
2016-09-20 15:35:00,11.88,11.89,11.87,11.89,72966.0,11.3802,11.3898,11.3706,11.3898,72966.0
2016-09-20 15:40:00,11.89,11.89,11.86,11.87,229866.0,11.3898,11.3898,11.3611,11.3706,229866.0
2016-09-20 15:45:00,11.86,11.88,11.86,11.88,96708.0,11.3611,11.3802,11.3611,11.3802,96708.0
2016-09-20 15:50:00,11.88,11.88,11.86,11.86,179244.0,11.3802,11.3802,11.3611,11.3611,179244.0
2016-09-20 15:55:00,11.86,11.87,11.8,11.8,470562.0,11.3611,11.3706,11.3036,11.3036,470562.0
2016-09-21 09:30:00,11.93,11.98,11.93,11.97,686754.0,11.4302,11.4781,11.4302,11.4685,686754.0
2016-09-21 09:35:00,11.97,11.97,11.95,11.97,213156.0,11.4685,11.4685,11.4494,11.4685,213156.0
2016-09-21 09:40:00,11.97,11.98,11.94,11.95,125430.0,11.4685,11.4781,11.4398,11.4494,125430.0
2016-09-21 09:45:00,11.94,11.96,11.94,11.96,33078.0,11.4398,11.4589,11.4398,11.4589,33078.0
2016-09-21 09:50:00,11.96,11.99,11.96,11.98,136920.0,11.4589,11.4877,11.4589,11.4781,136920.0
2016-09-21 09:55:00,11.99,11.99,11.98,11.99,91974.0,11.4877,11.4877,11.4781,11.4877,91974.0
2016-09-21 10:00:00,11.99,12.0,11.98,11.99,287574.0,11.4877,11.4973,11.4781,11.4877,287574.0
2016-09-21 10:05:00,11.99,12.01,11.98,11.99,352344.0,11.4877,11.5068,11.4781,11.4877,352344.0
2016-09-21 10:10:00,11.98,11.99,11.97,11.98,118110.0,11.4781,11.4877,11.4685,11.4781,118110.0
2016-09-21 10:15:00,11.99,12.0,11.98,11.99,123690.0,11.4877,11.4973,11.4781,11.4877,123690.0
2016-09-21 10:20:00,11.99,11.99,11.98,11.99,131454.0,11.4877,11.4877,11.4781,11.4877,131454.0
2016-09-21 10:25:00,11.98,11.99,11.96,11.98,52500.0,11.4781,11.4877,11.4589,11.4781,52500.0
2016-09-21 10:30:00,11.98,11.99,11.96,11.97,175260.0,11.4781,11.4877,11.4589,11.4685,175260.0
2016-09-21 10:35:00,11.98,11.99,11.97,11.99,152910.0,11.4781,11.4877,11.4685,11.4877,152910.0
2016-09-21 10:40:00,11.98,12.0,11.98,12.0,131640.0,11.4781,11.4973,11.4781,11.4973,131640.0
2016-09-21 10:45:00,12.0,12.0,11.94,11.97,321468.0,11.4973,11.4973,11.4398,11.4685,321468.0
2016-09-21 10:50:00,11.96,11.97,11.96,11.96,141630.0,11.4589,11.4685,11.4589,11.4589,141630.0
2016-09-21 10:55:00,11.96,11.97,11.93,11.93,261072.0,11.4589,11.4685,11.4302,11.4302,261072.0
2016-09-21 11:00:00,11.93,11.95,11.93,11.95,120240.0,11.4302,11.4494,11.4302,11.4494,120240.0
2016-09-21 11:05:00,11.95,11.95,11.92,11.92,168822.0,11.4494,11.4494,11.4206,11.4206,168822.0
2016-09-21 11:10:00,11.92,11.92,11.9,11.92,259188.0,11.4206,11.4206,11.4015,11.4206,259188.0
2016-09-21 11:15:00,11.92,11.92,11.91,11.92,89340.0,11.4206,11.4206,11.411,11.4206,89340.0
2016-09-21 11:20:00,11.92,11.93,11.92,11.93,99606.0,11.4206,11.4302,11.4206,11.4302,99606.0
2016-09-21 11:25:00,11.92,11.94,11.92,11.93,35010.0,11.4206,11.4398,11.4206,11.4302,35010.0
2016-09-21 11:30:00,11.93,11.93,11.9,11.91,159066.0,11.4302,11.4302,11.4015,11.411,159066.0
2016-09-21 11:35:00,11.91,11.93,11.91,11.92,51210.0,11.411,11.4302,11.411,11.4206,51210.0
2016-09-21 11:40:00,11.92,11.93,11.9,11.9,142368.0,11.4206,11.4302,11.4015,11.4015,142368.0
2016-09-21 11:45:00,11.91,11.92,11.9,11.92,96990.0,11.411,11.4206,11.4015,11.4206,96990.0
2016-09-21 11:50:00,11.92,11.92,11.9,11.9,103086.0,11.4206,11.4206,11.4015,11.4015,103086.0
2016-09-21 11:55:00,11.9,11.92,11.9,11.92,95994.0,11.4015,11.4206,11.4015,11.4206,95994.0
2016-09-21 12:00:00,11.92,11.92,11.9,11.92,85860.0,11.4206,11.4206,11.4015,11.4206,85860.0
2016-09-21 12:05:00,11.92,11.93,11.91,11.91,67800.0,11.4206,11.4302,11.411,11.411,67800.0
2016-09-21 12:10:00,11.91,11.91,11.88,11.88,82290.0,11.411,11.411,11.3823,11.3823,82290.0
2016-09-21 12:15:00,11.88,11.88,11.82,11.83,444288.0,11.3823,11.3823,11.3248,11.3344,444288.0
2016-09-21 12:20:00,11.83,11.85,11.83,11.83,126960.0,11.3344,11.3535,11.3344,11.3344,126960.0
2016-09-21 12:25:00,11.83,11.84,11.81,11.83,196860.0,11.3344,11.344,11.3152,11.3344,196860.0
2016-09-21 12:30:00,11.83,11.84,11.82,11.82,108600.0,11.3344,11.344,11.3248,11.3248,108600.0
2016-09-21 12:35:00,11.82,11.83,11.81,11.81,155568.0,11.3248,11.3344,11.3152,11.3152,155568.0
2016-09-21 12:40:00,11.81,11.83,11.81,11.83,109602.0,11.3152,11.3344,11.3152,11.3344,109602.0
2016-09-21 12:45:00,11.83,11.84,11.82,11.83,137316.0,11.3344,11.344,11.3248,11.3344,137316.0
2016-09-21 12:50:00,11.83,11.86,11.83,11.85,68430.0,11.3344,11.3631,11.3344,11.3535,68430.0
2016-09-21 12:55:00,11.86,11.88,11.85,11.88,111660.0,11.3631,11.3823,11.3535,11.3823,111660.0
2016-09-21 13:00:00,11.88,11.9,11.88,11.89,74190.0,11.3823,11.4015,11.3823,11.3919,74190.0
2016-09-21 13:05:00,11.88,11.89,11.87,11.88,48900.0,11.3823,11.3919,11.3727,11.3823,48900.0
2016-09-21 13:10:00,11.88,11.88,11.87,11.87,149400.0,11.3823,11.3823,11.3727,11.3727,149400.0
2016-09-21 13:15:00,11.87,11.87,11.85,11.86,85350.0,11.3727,11.3727,11.3535,11.3631,85350.0
2016-09-21 13:20:00,11.86,11.87,11.84,11.85,145692.0,11.3631,11.3727,11.344,11.3535,145692.0
2016-09-21 13:25:00,11.84,11.86,11.84,11.85,39000.0,11.344,11.3631,11.344,11.3535,39000.0
2016-09-21 13:30:00,11.85,11.86,11.85,11.86,111402.0,11.3535,11.3631,11.3535,11.3631,111402.0
2016-09-21 13:35:00,11.86,11.87,11.85,11.85,89088.0,11.3631,11.3727,11.3535,11.3535,89088.0
2016-09-21 13:40:00,11.85,11.86,11.84,11.85,76632.0,11.3535,11.3631,11.344,11.3535,76632.0
2016-09-21 13:45:00,11.85,11.89,11.85,11.87,170700.0,11.3535,11.3919,11.3535,11.3727,170700.0
2016-09-21 13:50:00,11.87,11.87,11.85,11.85,54474.0,11.3727,11.3727,11.3535,11.3535,54474.0
2016-09-21 13:55:00,11.86,11.91,11.86,11.88,232590.0,11.3631,11.411,11.3631,11.3823,232590.0
2016-09-21 14:00:00,11.87,11.98,11.83,11.94,1269102.0,11.3727,11.4781,11.3344,11.4398,1269102.0
2016-09-21 14:05:00,11.93,12.0,11.93,11.96,449100.0,11.4302,11.4973,11.4302,11.4589,449100.0
2016-09-21 14:10:00,11.97,12.05,11.97,11.99,867762.0,11.4685,11.5452,11.4685,11.4877,867762.0
2016-09-21 14:15:00,11.99,12.03,11.95,11.97,547824.0,11.4877,11.526,11.4494,11.4685,547824.0
2016-09-21 14:20:00,11.96,11.99,11.91,11.92,781032.0,11.4589,11.4877,11.411,11.4206,781032.0
2016-09-21 14:25:00,11.91,11.94,11.87,11.9,620514.0,11.411,11.4398,11.3727,11.4015,620514.0
2016-09-21 14:30:00,11.9,11.92,11.88,11.91,319980.0,11.4015,11.4206,11.3823,11.411,319980.0
2016-09-21 14:35:00,11.92,11.99,11.91,11.97,563040.0,11.4206,11.4877,11.411,11.4685,563040.0
2016-09-21 14:40:00,11.96,12.01,11.95,11.98,529314.0,11.4589,11.5068,11.4494,11.4781,529314.0
2016-09-21 14:45:00,11.98,12.02,11.96,11.98,481404.0,11.4781,11.5164,11.4589,11.4781,481404.0
2016-09-21 14:50:00,11.98,11.99,11.97,11.97,115398.0,11.4781,11.4877,11.4685,11.4685,115398.0
2016-09-21 14:55:00,11.98,12.06,11.98,12.05,376272.0,11.4781,11.5547,11.4781,11.5452,376272.0
2016-09-21 15:00:00,12.05,12.06,12.02,12.06,252336.0,11.5452,11.5547,11.5164,11.5547,252336.0
2016-09-21 15:05:00,12.06,12.1,12.06,12.08,543966.0,11.5547,11.5931,11.5547,11.5739,543966.0
2016-09-21 15:10:00,12.07,12.12,12.07,12.11,330066.0,11.5643,11.6122,11.5643,11.6027,330066.0
2016-09-21 15:15:00,12.12,12.14,12.11,12.11,311820.0,11.6122,11.6314,11.6027,11.6027,311820.0
2016-09-21 15:20:00,12.11,12.15,12.1,12.12,222114.0,11.6027,11.641,11.5931,11.6122,222114.0
2016-09-21 15:25:00,12.12,12.14,12.11,12.12,356628.0,11.6122,11.6314,11.6027,11.6122,356628.0
2016-09-21 15:30:00,12.12,12.17,12.12,12.16,516624.0,11.6122,11.6601,11.6122,11.6506,516624.0
2016-09-21 15:35:00,12.16,12.18,12.15,12.17,138234.0,11.6506,11.6697,11.641,11.6601,138234.0
2016-09-21 15:40:00,12.17,12.21,12.17,12.2,220908.0,11.6601,11.6985,11.6601,11.6889,220908.0
2016-09-21 15:45:00,12.21,12.23,12.21,12.22,208530.0,11.6985,11.7176,11.6985,11.708,208530.0
2016-09-21 15:50:00,12.22,12.22,12.2,12.2,554670.0,11.708,11.708,11.6889,11.6889,554670.0
2016-09-21 15:55:00,12.2,12.22,12.18,12.2,876708.0,11.6889,11.708,11.6697,11.6889,876708.0
2016-09-22 09:30:00,12.4,12.45,12.38,12.44,1400208.0,11.8805,11.9284,11.8613,11.9188,1400208.0
2016-09-22 09:35:00,12.44,12.47,12.43,12.44,426402.0,11.9188,11.9476,11.9092,11.9188,426402.0
2016-09-22 09:40:00,12.43,12.44,12.42,12.42,295308.0,11.9092,11.9188,11.8997,11.8997,295308.0
2016-09-22 09:45:00,12.43,12.46,12.43,12.46,384126.0,11.9092,11.938,11.9092,11.938,384126.0
2016-09-22 09:50:00,12.46,12.47,12.44,12.46,219780.0,11.938,11.9476,11.9188,11.938,219780.0
2016-09-22 09:55:00,12.46,12.47,12.44,12.45,218352.0,11.938,11.9476,11.9188,11.9284,218352.0
2016-09-22 10:00:00,12.45,12.45,12.43,12.44,520770.0,11.9284,11.9284,11.9092,11.9188,520770.0
2016-09-22 10:05:00,12.44,12.44,12.41,12.41,524658.0,11.9188,11.9188,11.8901,11.8901,524658.0
2016-09-22 10:10:00,12.4,12.42,12.4,12.42,276768.0,11.8805,11.8997,11.8805,11.8997,276768.0
2016-09-22 10:15:00,12.42,12.43,12.41,12.42,299136.0,11.8997,11.9092,11.8901,11.8997,299136.0
2016-09-22 10:20:00,12.42,12.43,12.41,12.43,138630.0,11.8997,11.9092,11.8901,11.9092,138630.0
2016-09-22 10:25:00,12.43,12.45,12.43,12.45,302748.0,11.9092,11.9284,11.9092,11.9284,302748.0
2016-09-22 10:30:00,12.45,12.49,12.45,12.48,363600.0,11.9284,11.9667,11.9284,11.9572,363600.0
2016-09-22 10:35:00,12.48,12.48,12.46,12.47,150342.0,11.9572,11.9572,11.938,11.9476,150342.0
2016-09-22 10:40:00,12.46,12.47,12.44,12.44,456462.0,11.938,11.9476,11.9188,11.9188,456462.0
2016-09-22 10:45:00,12.44,12.46,12.44,12.45,97200.0,11.9188,11.938,11.9188,11.9284,97200.0
2016-09-22 10:50:00,12.45,12.46,12.42,12.43,167412.0,11.9284,11.938,11.8997,11.9092,167412.0
2016-09-22 10:55:00,12.43,12.44,12.42,12.42,103488.0,11.9092,11.9188,11.8997,11.8997,103488.0
2016-09-22 11:00:00,12.42,12.43,12.41,12.41,256266.0,11.8997,11.9092,11.8901,11.8901,256266.0
2016-09-22 11:05:00,12.42,12.42,12.4,12.4,125286.0,11.8997,11.8997,11.8805,11.8805,125286.0
2016-09-22 11:10:00,12.4,12.4,12.38,12.4,315450.0,11.8805,11.8805,11.8613,11.8805,315450.0
2016-09-22 11:15:00,12.39,12.41,12.39,12.41,118644.0,11.8709,11.8901,11.8709,11.8901,118644.0
2016-09-22 11:20:00,12.4,12.41,12.39,12.39,259620.0,11.8805,11.8901,11.8709,11.8709,259620.0
2016-09-22 11:25:00,12.39,12.4,12.37,12.38,304836.0,11.8709,11.8805,11.8518,11.8613,304836.0
2016-09-22 11:30:00,12.38,12.41,12.38,12.41,421806.0,11.8613,11.8901,11.8613,11.8901,421806.0
2016-09-22 11:35:00,12.41,12.41,12.4,12.4,96066.0,11.8901,11.8901,11.8805,11.8805,96066.0
2016-09-22 11:40:00,12.4,12.4,12.39,12.4,24300.0,11.8805,11.8805,11.8709,11.8805,24300.0
2016-09-22 11:45:00,12.4,12.4,12.39,12.39,23910.0,11.8805,11.8805,11.8709,11.8709,23910.0
2016-09-22 11:50:00,12.39,12.39,12.38,12.38,150060.0,11.8709,11.8709,11.8613,11.8613,150060.0
2016-09-22 11:55:00,12.38,12.39,12.38,12.39,55698.0,11.8613,11.8709,11.8613,11.8709,55698.0
2016-09-22 12:00:00,12.39,12.42,12.39,12.41,124248.0,11.8709,11.8997,11.8709,11.8901,124248.0
2016-09-22 12:05:00,12.41,12.41,12.39,12.39,130080.0,11.8901,11.8901,11.8709,11.8709,130080.0
2016-09-22 12:10:00,12.39,12.4,12.38,12.4,77574.0,11.8709,11.8805,11.8613,11.8805,77574.0
2016-09-22 12:15:00,12.4,12.4,12.39,12.39,68088.0,11.8805,11.8805,11.8709,11.8709,68088.0
2016-09-22 12:20:00,12.39,12.39,12.38,12.38,63834.0,11.8709,11.8709,11.8613,11.8613,63834.0
2016-09-22 12:25:00,12.38,12.42,12.38,12.41,115764.0,11.8613,11.8997,11.8613,11.8901,115764.0
2016-09-22 12:30:00,12.41,12.42,12.41,12.42,98562.0,11.8901,11.8997,11.8901,11.8997,98562.0
2016-09-22 12:35:00,12.42,12.42,12.4,12.41,36372.0,11.8997,11.8997,11.8805,11.8901,36372.0
2016-09-22 12:40:00,12.41,12.41,12.4,12.41,53424.0,11.8901,11.8901,11.8805,11.8901,53424.0
2016-09-22 12:45:00,12.41,12.43,12.41,12.42,149610.0,11.8901,11.9092,11.8901,11.8997,149610.0
2016-09-22 12:50:00,12.42,12.43,12.42,12.43,89064.0,11.8997,11.9092,11.8997,11.9092,89064.0
2016-09-22 12:55:00,12.43,12.43,12.42,12.43,92148.0,11.9092,11.9092,11.8997,11.9092,92148.0
2016-09-22 13:00:00,12.43,12.45,12.43,12.44,167424.0,11.9092,11.9284,11.9092,11.9188,167424.0
2016-09-22 13:05:00,12.45,12.46,12.45,12.46,192180.0,11.9284,11.938,11.9284,11.938,192180.0
2016-09-22 13:10:00,12.46,12.46,12.45,12.46,114450.0,11.938,11.938,11.9284,11.938,114450.0
2016-09-22 13:15:00,12.46,12.47,12.45,12.45,139536.0,11.938,11.9476,11.9284,11.9284,139536.0
2016-09-22 13:20:00,12.45,12.46,12.45,12.46,31278.0,11.9284,11.938,11.9284,11.938,31278.0
2016-09-22 13:25:00,12.46,12.46,12.44,12.44,93726.0,11.938,11.938,11.9188,11.9188,93726.0
2016-09-22 13:30:00,12.44,12.45,12.44,12.45,52830.0,11.9188,11.9284,11.9188,11.9284,52830.0
2016-09-22 13:35:00,12.45,12.47,12.45,12.47,61998.0,11.9284,11.9476,11.9284,11.9476,61998.0
2016-09-22 13:40:00,12.46,12.46,12.45,12.45,84000.0,11.938,11.938,11.9284,11.9284,84000.0
2016-09-22 13:45:00,12.45,12.45,12.43,12.44,132312.0,11.9284,11.9284,11.9092,11.9188,132312.0
2016-09-22 13:50:00,12.44,12.44,12.43,12.44,42006.0,11.9188,11.9188,11.9092,11.9188,42006.0
2016-09-22 13:55:00,12.44,12.44,12.44,12.44,16680.0,11.9188,11.9188,11.9188,11.9188,16680.0
2016-09-22 14:00:00,12.44,12.45,12.44,12.45,115770.0,11.9188,11.9284,11.9188,11.9284,115770.0
2016-09-22 14:05:00,12.45,12.46,12.45,12.45,139296.0,11.9284,11.938,11.9284,11.9284,139296.0
2016-09-22 14:10:00,12.45,12.45,12.36,12.36,686298.0,11.9284,11.9284,11.8422,11.8422,686298.0
2016-09-22 14:15:00,12.37,12.39,12.36,12.37,317286.0,11.8518,11.8709,11.8422,11.8518,317286.0
2016-09-22 14:20:00,12.37,12.38,12.35,12.36,257922.0,11.8518,11.8613,11.8326,11.8422,257922.0
2016-09-22 14:25:00,12.36,12.4,12.36,12.38,330348.0,11.8422,11.8805,11.8422,11.8613,330348.0
2016-09-22 14:30:00,12.38,12.39,12.36,12.36,132444.0,11.8613,11.8709,11.8422,11.8422,132444.0
2016-09-22 14:35:00,12.36,12.39,12.35,12.39,223176.0,11.8422,11.8709,11.8326,11.8709,223176.0
2016-09-22 14:40:00,12.39,12.4,12.38,12.39,100260.0,11.8709,11.8805,11.8613,11.8709,100260.0
2016-09-22 14:45:00,12.39,12.41,12.39,12.4,136374.0,11.8709,11.8901,11.8709,11.8805,136374.0
2016-09-22 14:50:00,12.4,12.44,12.38,12.44,480318.0,11.8805,11.9188,11.8613,11.9188,480318.0
2016-09-22 14:55:00,12.44,12.45,12.43,12.45,165390.0,11.9188,11.9284,11.9092,11.9284,165390.0
2016-09-22 15:00:00,12.44,12.46,12.44,12.44,182676.0,11.9188,11.938,11.9188,11.9188,182676.0
2016-09-22 15:05:00,12.45,12.45,12.43,12.43,142836.0,11.9284,11.9284,11.9092,11.9092,142836.0
2016-09-22 15:10:00,12.43,12.44,12.42,12.43,51324.0,11.9092,11.9188,11.8997,11.9092,51324.0
2016-09-22 15:15:00,12.44,12.44,12.42,12.43,131400.0,11.9188,11.9188,11.8997,11.9092,131400.0
2016-09-22 15:20:00,12.43,12.45,12.42,12.43,124920.0,11.9092,11.9284,11.8997,11.9092,124920.0
2016-09-22 15:25:00,12.43,12.44,12.43,12.43,95772.0,11.9092,11.9188,11.9092,11.9092,95772.0
2016-09-22 15:30:00,12.44,12.46,12.44,12.45,728898.0,11.9188,11.938,11.9188,11.9284,728898.0
2016-09-22 15:35:00,12.46,12.48,12.45,12.46,620742.0,11.938,11.9572,11.9284,11.938,620742.0
2016-09-22 15:40:00,12.47,12.47,12.45,12.46,195732.0,11.9476,11.9476,11.9284,11.938,195732.0
2016-09-22 15:45:00,12.46,12.46,12.43,12.44,147540.0,11.938,11.938,11.9092,11.9188,147540.0
2016-09-22 15:50:00,12.45,12.45,12.42,12.44,216522.0,11.9284,11.9284,11.8997,11.9188,216522.0
2016-09-22 15:55:00,12.44,12.46,12.42,12.42,873264.0,11.9188,11.938,11.8997,11.8997,873264.0
2016-09-23 09:30:00,12.35,12.36,12.33,12.36,633102.0,11.8326,11.8422,11.8134,11.8422,633102.0
2016-09-23 09:35:00,12.35,12.38,12.34,12.36,277884.0,11.8326,11.8613,11.823,11.8422,277884.0
2016-09-23 09:40:00,12.36,12.36,12.33,12.33,233676.0,11.8422,11.8422,11.8134,11.8134,233676.0
2016-09-23 09:45:00,12.33,12.33,12.31,12.32,579924.0,11.8134,11.8134,11.7943,11.8039,579924.0
2016-09-23 09:50:00,12.32,12.33,12.3,12.32,190872.0,11.8039,11.8134,11.7847,11.8039,190872.0
2016-09-23 09:55:00,12.32,12.34,12.32,12.32,184380.0,11.8039,11.823,11.8039,11.8039,184380.0
2016-09-23 10:00:00,12.32,12.34,12.31,12.34,106524.0,11.8039,11.823,11.7943,11.823,106524.0
2016-09-23 10:05:00,12.35,12.35,12.31,12.33,108834.0,11.8326,11.8326,11.7943,11.8134,108834.0
2016-09-23 10:10:00,12.31,12.33,12.3,12.33,129696.0,11.7943,11.8134,11.7847,11.8134,129696.0
2016-09-23 10:15:00,12.33,12.35,12.31,12.32,46800.0,11.8134,11.8326,11.7943,11.8039,46800.0
2016-09-23 10:20:00,12.33,12.35,12.32,12.35,55080.0,11.8134,11.8326,11.8039,11.8326,55080.0
2016-09-23 10:25:00,12.35,12.35,12.34,12.34,111252.0,11.8326,11.8326,11.823,11.823,111252.0
2016-09-23 10:30:00,12.35,12.35,12.32,12.32,46284.0,11.8326,11.8326,11.8039,11.8039,46284.0
2016-09-23 10:35:00,12.32,12.33,12.32,12.32,43974.0,11.8039,11.8134,11.8039,11.8039,43974.0
2016-09-23 10:40:00,12.32,12.36,12.32,12.36,125796.0,11.8039,11.8422,11.8039,11.8422,125796.0
2016-09-23 10:45:00,12.36,12.36,12.35,12.35,49374.0,11.8422,11.8422,11.8326,11.8326,49374.0
2016-09-23 10:50:00,12.34,12.35,12.34,12.35,68700.0,11.823,11.8326,11.823,11.8326,68700.0
2016-09-23 10:55:00,12.34,12.36,12.34,12.35,46650.0,11.823,11.8422,11.823,11.8326,46650.0
2016-09-23 11:00:00,12.34,12.36,12.33,12.36,82074.0,11.823,11.8422,11.8134,11.8422,82074.0
2016-09-23 11:05:00,12.35,12.35,12.34,12.34,43200.0,11.8326,11.8326,11.823,11.823,43200.0
2016-09-23 11:10:00,12.34,12.35,12.34,12.35,28656.0,11.823,11.8326,11.823,11.8326,28656.0
2016-09-23 11:15:00,12.34,12.34,12.32,12.34,172950.0,11.823,11.823,11.8039,11.823,172950.0
2016-09-23 11:20:00,12.33,12.33,12.31,12.33,75204.0,11.8134,11.8134,11.7943,11.8134,75204.0
2016-09-23 11:25:00,12.33,12.34,12.32,12.34,52884.0,11.8134,11.823,11.8039,11.823,52884.0
2016-09-23 11:30:00,12.34,12.35,12.34,12.35,112140.0,11.823,11.8326,11.823,11.8326,112140.0
2016-09-23 11:35:00,12.35,12.36,12.35,12.35,81396.0,11.8326,11.8422,11.8326,11.8326,81396.0
2016-09-23 11:40:00,12.35,12.35,12.35,12.35,20004.0,11.8326,11.8326,11.8326,11.8326,20004.0
2016-09-23 11:45:00,12.36,12.36,12.32,12.32,56868.0,11.8422,11.8422,11.8039,11.8039,56868.0
2016-09-23 11:50:00,12.33,12.33,12.31,12.33,78060.0,11.8134,11.8134,11.7943,11.8134,78060.0
2016-09-23 11:55:00,12.32,12.32,12.3,12.31,171522.0,11.8039,11.8039,11.7847,11.7943,171522.0
2016-09-23 12:00:00,12.31,12.31,12.3,12.31,200904.0,11.7943,11.7943,11.7847,11.7943,200904.0
2016-09-23 12:05:00,12.31,12.32,12.3,12.3,151236.0,11.7943,11.8039,11.7847,11.7847,151236.0
2016-09-23 12:10:00,12.31,12.32,12.31,12.31,72462.0,11.7943,11.8039,11.7943,11.7943,72462.0
2016-09-23 12:15:00,12.3,12.32,12.3,12.31,18000.0,11.7847,11.8039,11.7847,11.7943,18000.0
2016-09-23 12:20:00,12.31,12.33,12.31,12.32,69540.0,11.7943,11.8134,11.7943,11.8039,69540.0
2016-09-23 12:25:00,12.32,12.33,12.32,12.33,53976.0,11.8039,11.8134,11.8039,11.8134,53976.0
2016-09-23 12:30:00,12.33,12.33,12.32,12.33,5400.0,11.8134,11.8134,11.8039,11.8134,5400.0
2016-09-23 12:35:00,12.32,12.32,12.31,12.31,10596.0,11.8039,11.8039,11.7943,11.7943,10596.0
2016-09-23 12:40:00,12.32,12.32,12.31,12.31,37500.0,11.8039,11.8039,11.7943,11.7943,37500.0
2016-09-23 12:45:00,12.31,12.31,12.3,12.3,73938.0,11.7943,11.7943,11.7847,11.7847,73938.0
2016-09-23 12:50:00,12.3,12.32,12.3,12.32,38004.0,11.7847,11.8039,11.7847,11.8039,38004.0
2016-09-23 12:55:00,12.31,12.31,12.3,12.31,54576.0,11.7943,11.7943,11.7847,11.7943,54576.0
2016-09-23 13:00:00,12.31,12.31,12.29,12.3,69918.0,11.7943,11.7943,11.7751,11.7847,69918.0
2016-09-23 13:05:00,12.3,12.3,12.28,12.28,121710.0,11.7847,11.7847,11.7655,11.7655,121710.0
2016-09-23 13:10:00,12.28,12.29,12.26,12.27,79458.0,11.7655,11.7751,11.7464,11.756,79458.0
2016-09-23 13:15:00,12.27,12.28,12.27,12.27,79338.0,11.756,11.7655,11.756,11.756,79338.0
2016-09-23 13:20:00,12.28,12.29,12.27,12.27,26184.0,11.7655,11.7751,11.756,11.756,26184.0
2016-09-23 13:25:00,12.28,12.29,12.28,12.29,23874.0,11.7655,11.7751,11.7655,11.7751,23874.0
2016-09-23 13:30:00,12.29,12.29,12.28,12.28,11538.0,11.7751,11.7751,11.7655,11.7655,11538.0
2016-09-23 13:35:00,12.28,12.28,12.27,12.27,40002.0,11.7655,11.7655,11.756,11.756,40002.0
2016-09-23 13:40:00,12.27,12.27,12.26,12.27,45714.0,11.756,11.756,11.7464,11.756,45714.0
2016-09-23 13:45:00,12.27,12.27,12.24,12.24,101892.0,11.756,11.756,11.7272,11.7272,101892.0
2016-09-23 13:50:00,12.24,12.24,12.22,12.23,221796.0,11.7272,11.7272,11.708,11.7176,221796.0
2016-09-23 13:55:00,12.23,12.24,12.21,12.21,89736.0,11.7176,11.7272,11.6985,11.6985,89736.0
2016-09-23 14:00:00,12.21,12.23,12.21,12.23,39900.0,11.6985,11.7176,11.6985,11.7176,39900.0
2016-09-23 14:05:00,12.23,12.25,12.23,12.24,99372.0,11.7176,11.7368,11.7176,11.7272,99372.0
2016-09-23 14:10:00,12.24,12.25,12.23,12.25,89874.0,11.7272,11.7368,11.7176,11.7368,89874.0
2016-09-23 14:15:00,12.25,12.26,12.25,12.26,39342.0,11.7368,11.7464,11.7368,11.7464,39342.0
2016-09-23 14:20:00,12.26,12.26,12.24,12.25,48720.0,11.7464,11.7464,11.7272,11.7368,48720.0
2016-09-23 14:25:00,12.26,12.26,12.26,12.26,29226.0,11.7464,11.7464,11.7464,11.7464,29226.0
2016-09-23 14:30:00,12.26,12.27,12.25,12.27,38610.0,11.7464,11.756,11.7368,11.756,38610.0
2016-09-23 14:35:00,12.26,12.27,12.25,12.25,81780.0,11.7464,11.756,11.7368,11.7368,81780.0
2016-09-23 14:40:00,12.25,12.26,12.24,12.25,65298.0,11.7368,11.7464,11.7272,11.7368,65298.0
2016-09-23 14:45:00,12.25,12.26,12.25,12.26,107532.0,11.7368,11.7464,11.7368,11.7464,107532.0
2016-09-23 14:50:00,12.26,12.28,12.26,12.27,30600.0,11.7464,11.7655,11.7464,11.756,30600.0
2016-09-23 14:55:00,12.28,12.28,12.27,12.28,32574.0,11.7655,11.7655,11.756,11.7655,32574.0
2016-09-23 15:00:00,12.27,12.28,12.27,12.27,79662.0,11.756,11.7655,11.756,11.756,79662.0
2016-09-23 15:05:00,12.27,12.3,12.27,12.28,49242.0,11.756,11.7847,11.756,11.7655,49242.0
2016-09-23 15:10:00,12.28,12.28,12.27,12.27,65046.0,11.7655,11.7655,11.756,11.756,65046.0
2016-09-23 15:15:00,12.28,12.28,12.25,12.26,72870.0,11.7655,11.7655,11.7368,11.7464,72870.0
2016-09-23 15:20:00,12.26,12.26,12.24,12.26,91128.0,11.7464,11.7464,11.7272,11.7464,91128.0
2016-09-23 15:25:00,12.26,12.29,12.26,12.29,78234.0,11.7464,11.7751,11.7464,11.7751,78234.0
2016-09-23 15:30:00,12.29,12.32,12.29,12.31,217944.0,11.7751,11.8039,11.7751,11.7943,217944.0
2016-09-23 15:35:00,12.31,12.31,12.26,12.26,149724.0,11.7943,11.7943,11.7464,11.7464,149724.0
2016-09-23 15:40:00,12.26,12.26,12.24,12.25,161868.0,11.7464,11.7464,11.7272,11.7368,161868.0
2016-09-23 15:45:00,12.25,12.26,12.23,12.24,222828.0,11.7368,11.7464,11.7176,11.7272,222828.0
2016-09-23 15:50:00,12.24,12.27,12.24,12.27,181584.0,11.7272,11.756,11.7272,11.756,181584.0
2016-09-23 15:55:00,12.27,12.27,12.22,12.22,355128.0,11.756,11.756,11.708,11.708,355128.0
2016-09-26 09:30:00,12.06,12.08,12.01,12.03,596826.0,11.5547,11.5739,11.5068,11.526,596826.0
2016-09-26 09:35:00,12.03,12.03,11.97,11.98,519294.0,11.526,11.526,11.4685,11.4781,519294.0
2016-09-26 09:40:00,11.97,11.99,11.96,11.97,274488.0,11.4685,11.4877,11.4589,11.4685,274488.0
2016-09-26 09:45:00,11.97,11.99,11.96,11.99,393936.0,11.4685,11.4877,11.4589,11.4877,393936.0
2016-09-26 09:50:00,11.99,12.01,11.98,11.99,147126.0,11.4877,11.5068,11.4781,11.4877,147126.0
2016-09-26 09:55:00,11.99,12.0,11.97,11.99,134604.0,11.4877,11.4973,11.4685,11.4877,134604.0
2016-09-26 10:00:00,11.98,12.0,11.97,11.99,292416.0,11.4781,11.4973,11.4685,11.4877,292416.0
2016-09-26 10:05:00,12.0,12.03,12.0,12.02,228006.0,11.4973,11.526,11.4973,11.5164,228006.0
2016-09-26 10:10:00,12.02,12.07,12.01,12.07,126204.0,11.5164,11.5643,11.5068,11.5643,126204.0
2016-09-26 10:15:00,12.07,12.08,12.05,12.05,134550.0,11.5643,11.5739,11.5452,11.5452,134550.0
2016-09-26 10:20:00,12.06,12.06,12.03,12.03,104244.0,11.5547,11.5547,11.526,11.526,104244.0
2016-09-26 10:25:00,12.03,12.04,12.02,12.03,117528.0,11.526,11.5356,11.5164,11.526,117528.0
2016-09-26 10:30:00,12.03,12.05,12.03,12.05,126402.0,11.526,11.5452,11.526,11.5452,126402.0
2016-09-26 10:35:00,12.05,12.09,12.05,12.06,195768.0,11.5452,11.5835,11.5452,11.5547,195768.0
2016-09-26 10:40:00,12.06,12.06,12.05,12.05,98250.0,11.5547,11.5547,11.5452,11.5452,98250.0
2016-09-26 10:45:00,12.05,12.06,12.03,12.04,24600.0,11.5452,11.5547,11.526,11.5356,24600.0
2016-09-26 10:50:00,12.05,12.07,12.04,12.05,172368.0,11.5452,11.5643,11.5356,11.5452,172368.0
2016-09-26 10:55:00,12.06,12.07,12.03,12.04,109230.0,11.5547,11.5643,11.526,11.5356,109230.0
2016-09-26 11:00:00,12.04,12.04,12.01,12.01,72108.0,11.5356,11.5356,11.5068,11.5068,72108.0
2016-09-26 11:05:00,12.01,12.03,12.01,12.02,92478.0,11.5068,11.526,11.5068,11.5164,92478.0
2016-09-26 11:10:00,12.02,12.03,11.99,11.99,175890.0,11.5164,11.526,11.4877,11.4877,175890.0
2016-09-26 11:15:00,11.99,12.01,11.99,12.01,180186.0,11.4877,11.5068,11.4877,11.5068,180186.0
2016-09-26 11:20:00,12.01,12.03,11.98,11.98,125292.0,11.5068,11.526,11.4781,11.4781,125292.0
2016-09-26 11:25:00,11.98,11.99,11.97,11.97,101106.0,11.4781,11.4877,11.4685,11.4685,101106.0
2016-09-26 11:30:00,11.98,11.98,11.94,11.96,614790.0,11.4781,11.4781,11.4398,11.4589,614790.0
2016-09-26 11:35:00,11.97,11.99,11.96,11.98,203940.0,11.4685,11.4877,11.4589,11.4781,203940.0
2016-09-26 11:40:00,11.98,11.99,11.97,11.97,63708.0,11.4781,11.4877,11.4685,11.4685,63708.0
2016-09-26 11:45:00,11.98,11.99,11.97,11.97,158832.0,11.4781,11.4877,11.4685,11.4685,158832.0
2016-09-26 11:50:00,11.97,11.97,11.95,11.95,142380.0,11.4685,11.4685,11.4494,11.4494,142380.0
2016-09-26 11:55:00,11.96,11.97,11.96,11.97,90870.0,11.4589,11.4685,11.4589,11.4685,90870.0
2016-09-26 12:00:00,11.97,11.98,11.96,11.96,154050.0,11.4685,11.4781,11.4589,11.4589,154050.0
2016-09-26 12:05:00,11.96,11.98,11.96,11.97,107640.0,11.4589,11.4781,11.4589,11.4685,107640.0
2016-09-26 12:10:00,11.97,11.99,11.96,11.98,99702.0,11.4685,11.4877,11.4589,11.4781,99702.0
2016-09-26 12:15:00,11.99,12.0,11.98,11.98,209472.0,11.4877,11.4973,11.4781,11.4781,209472.0
2016-09-26 12:20:00,11.98,11.99,11.98,11.99,20400.0,11.4781,11.4877,11.4781,11.4877,20400.0
2016-09-26 12:25:00,11.98,11.99,11.97,11.99,106800.0,11.4781,11.4877,11.4685,11.4877,106800.0
2016-09-26 12:30:00,11.99,12.0,11.98,12.0,72960.0,11.4877,11.4973,11.4781,11.4973,72960.0
2016-09-26 12:35:00,12.0,12.0,11.98,11.98,55470.0,11.4973,11.4973,11.4781,11.4781,55470.0
2016-09-26 12:40:00,11.97,11.98,11.96,11.98,102576.0,11.4685,11.4781,11.4589,11.4781,102576.0
2016-09-26 12:45:00,11.99,12.0,11.99,11.99,99000.0,11.4877,11.4973,11.4877,11.4877,99000.0
2016-09-26 12:50:00,11.99,12.01,11.99,12.0,36480.0,11.4877,11.5068,11.4877,11.4973,36480.0
2016-09-26 12:55:00,12.01,12.02,11.99,12.0,108198.0,11.5068,11.5164,11.4877,11.4973,108198.0
2016-09-26 13:00:00,11.99,12.0,11.99,11.99,43224.0,11.4877,11.4973,11.4877,11.4877,43224.0
2016-09-26 13:05:00,11.99,11.99,11.96,11.96,114120.0,11.4877,11.4877,11.4589,11.4589,114120.0
2016-09-26 13:10:00,11.96,11.97,11.95,11.96,133188.0,11.4589,11.4685,11.4494,11.4589,133188.0
2016-09-26 13:15:00,11.97,11.97,11.96,11.96,28440.0,11.4685,11.4685,11.4589,11.4589,28440.0
2016-09-26 13:20:00,11.96,11.97,11.95,11.95,124848.0,11.4589,11.4685,11.4494,11.4494,124848.0
2016-09-26 13:25:00,11.95,11.95,11.93,11.93,352380.0,11.4494,11.4494,11.4302,11.4302,352380.0
2016-09-26 13:30:00,11.93,11.95,11.92,11.94,405990.0,11.4302,11.4494,11.4206,11.4398,405990.0
2016-09-26 13:35:00,11.94,11.94,11.9,11.91,227622.0,11.4398,11.4398,11.4015,11.411,227622.0
2016-09-26 13:40:00,11.91,11.92,11.9,11.9,149412.0,11.411,11.4206,11.4015,11.4015,149412.0
2016-09-26 13:45:00,11.9,11.92,11.9,11.92,144300.0,11.4015,11.4206,11.4015,11.4206,144300.0
2016-09-26 13:50:00,11.92,11.94,11.92,11.93,44328.0,11.4206,11.4398,11.4206,11.4302,44328.0
2016-09-26 13:55:00,11.93,11.93,11.92,11.93,49290.0,11.4302,11.4302,11.4206,11.4302,49290.0
2016-09-26 14:00:00,11.93,11.95,11.93,11.94,136800.0,11.4302,11.4494,11.4302,11.4398,136800.0
2016-09-26 14:05:00,11.95,11.95,11.93,11.94,132420.0,11.4494,11.4494,11.4302,11.4398,132420.0
2016-09-26 14:10:00,11.94,11.94,11.93,11.94,241218.0,11.4398,11.4398,11.4302,11.4398,241218.0
2016-09-26 14:15:00,11.93,11.96,11.93,11.96,98058.0,11.4302,11.4589,11.4302,11.4589,98058.0
2016-09-26 14:20:00,11.95,11.96,11.94,11.96,141840.0,11.4494,11.4589,11.4398,11.4589,141840.0
2016-09-26 14:25:00,11.96,11.97,11.94,11.95,110160.0,11.4589,11.4685,11.4398,11.4494,110160.0
2016-09-26 14:30:00,11.95,11.96,11.94,11.94,36120.0,11.4494,11.4589,11.4398,11.4398,36120.0
2016-09-26 14:35:00,11.94,11.94,11.9,11.91,179532.0,11.4398,11.4398,11.4015,11.411,179532.0
2016-09-26 14:40:00,11.91,11.92,11.9,11.92,317562.0,11.411,11.4206,11.4015,11.4206,317562.0
2016-09-26 14:45:00,11.92,11.93,11.91,11.93,942828.0,11.4206,11.4302,11.411,11.4302,942828.0
2016-09-26 14:50:00,11.93,11.93,11.92,11.93,154242.0,11.4302,11.4302,11.4206,11.4302,154242.0
2016-09-26 14:55:00,11.93,11.94,11.92,11.92,190434.0,11.4302,11.4398,11.4206,11.4206,190434.0
2016-09-26 15:00:00,11.92,11.93,11.91,11.92,99330.0,11.4206,11.4302,11.411,11.4206,99330.0
2016-09-26 15:05:00,11.91,11.96,11.91,11.95,295674.0,11.411,11.4589,11.411,11.4494,295674.0
2016-09-26 15:10:00,11.95,11.95,11.93,11.94,160524.0,11.4494,11.4494,11.4302,11.4398,160524.0
2016-09-26 15:15:00,11.94,11.95,11.92,11.92,224598.0,11.4398,11.4494,11.4206,11.4206,224598.0
2016-09-26 15:20:00,11.92,11.94,11.92,11.93,202440.0,11.4206,11.4398,11.4206,11.4302,202440.0
2016-09-26 15:25:00,11.93,11.96,11.93,11.95,358986.0,11.4302,11.4589,11.4302,11.4494,358986.0
2016-09-26 15:30:00,11.95,11.97,11.95,11.96,248628.0,11.4494,11.4685,11.4494,11.4589,248628.0
2016-09-26 15:35:00,11.96,11.96,11.92,11.94,183846.0,11.4589,11.4589,11.4206,11.4398,183846.0
2016-09-26 15:40:00,11.94,11.94,11.91,11.91,192324.0,11.4398,11.4398,11.411,11.411,192324.0
2016-09-26 15:45:00,11.91,11.94,11.91,11.94,286644.0,11.411,11.4398,11.411,11.4398,286644.0
2016-09-26 15:50:00,11.93,11.94,11.92,11.92,186768.0,11.4302,11.4398,11.4206,11.4206,186768.0
2016-09-26 15:55:00,11.92,11.93,11.89,11.92,1313190.0,11.4206,11.4302,11.3919,11.4206,1313190.0
2016-09-27 09:30:00,11.89,11.9,11.82,11.86,427758.0,11.3919,11.4015,11.3248,11.3631,427758.0
2016-09-27 09:35:00,11.87,11.93,11.87,11.93,416832.0,11.3727,11.4302,11.3727,11.4302,416832.0
2016-09-27 09:40:00,11.93,11.97,11.92,11.92,215118.0,11.4302,11.4685,11.4206,11.4206,215118.0
2016-09-27 09:45:00,11.92,11.96,11.91,11.96,189486.0,11.4206,11.4589,11.411,11.4589,189486.0
2016-09-27 09:50:00,11.95,11.99,11.92,11.97,209166.0,11.4494,11.4877,11.4206,11.4685,209166.0
2016-09-27 09:55:00,11.97,12.0,11.97,12.0,288522.0,11.4685,11.4973,11.4685,11.4973,288522.0
2016-09-27 10:00:00,12.0,12.07,12.0,12.05,606054.0,11.4973,11.5643,11.4973,11.5452,606054.0
2016-09-27 10:05:00,12.05,12.06,12.03,12.04,154296.0,11.5452,11.5547,11.526,11.5356,154296.0
2016-09-27 10:10:00,12.04,12.04,12.01,12.02,61014.0,11.5356,11.5356,11.5068,11.5164,61014.0
2016-09-27 10:15:00,12.02,12.04,12.02,12.03,116778.0,11.5164,11.5356,11.5164,11.526,116778.0
2016-09-27 10:20:00,12.02,12.03,12.0,12.03,129804.0,11.5164,11.526,11.4973,11.526,129804.0
2016-09-27 10:25:00,12.03,12.05,12.02,12.02,47916.0,11.526,11.5452,11.5164,11.5164,47916.0
2016-09-27 10:30:00,12.02,12.03,11.99,11.99,92676.0,11.5164,11.526,11.4877,11.4877,92676.0
2016-09-27 10:35:00,11.97,11.99,11.96,11.97,220884.0,11.4685,11.4877,11.4589,11.4685,220884.0
2016-09-27 10:40:00,11.97,11.98,11.96,11.98,41670.0,11.4685,11.4781,11.4589,11.4781,41670.0
2016-09-27 10:45:00,11.97,11.99,11.97,11.97,19200.0,11.4685,11.4877,11.4685,11.4685,19200.0
2016-09-27 10:50:00,11.97,11.98,11.97,11.97,38094.0,11.4685,11.4781,11.4685,11.4685,38094.0
2016-09-27 10:55:00,11.97,11.97,11.91,11.93,220458.0,11.4685,11.4685,11.411,11.4302,220458.0
2016-09-27 11:00:00,11.93,11.96,11.93,11.95,115926.0,11.4302,11.4589,11.4302,11.4494,115926.0
2016-09-27 11:05:00,11.95,11.96,11.93,11.96,123180.0,11.4494,11.4589,11.4302,11.4589,123180.0
2016-09-27 11:10:00,11.96,11.97,11.96,11.97,149088.0,11.4589,11.4685,11.4589,11.4685,149088.0
2016-09-27 11:15:00,11.97,11.98,11.96,11.97,86040.0,11.4685,11.4781,11.4589,11.4685,86040.0
2016-09-27 11:20:00,11.97,12.01,11.97,12.01,85968.0,11.4685,11.5068,11.4685,11.5068,85968.0
2016-09-27 11:25:00,12.0,12.04,11.99,12.03,387978.0,11.4973,11.5356,11.4877,11.526,387978.0
2016-09-27 11:30:00,12.04,12.06,12.03,12.06,196128.0,11.5356,11.5547,11.526,11.5547,196128.0
2016-09-27 11:35:00,12.05,12.07,12.04,12.07,143238.0,11.5452,11.5643,11.5356,11.5643,143238.0
2016-09-27 11:40:00,12.07,12.07,12.04,12.05,95400.0,11.5643,11.5643,11.5356,11.5452,95400.0
2016-09-27 11:45:00,12.05,12.05,12.03,12.04,90534.0,11.5452,11.5452,11.526,11.5356,90534.0
2016-09-27 11:50:00,12.04,12.05,12.03,12.04,46818.0,11.5356,11.5452,11.526,11.5356,46818.0
2016-09-27 11:55:00,12.06,12.06,12.05,12.06,71700.0,11.5547,11.5547,11.5452,11.5547,71700.0
2016-09-27 12:00:00,12.05,12.06,12.05,12.05,59820.0,11.5452,11.5547,11.5452,11.5452,59820.0
2016-09-27 12:05:00,12.05,12.06,12.05,12.05,51180.0,11.5452,11.5547,11.5452,11.5452,51180.0
2016-09-27 12:10:00,12.04,12.05,12.03,12.03,92160.0,11.5356,11.5452,11.526,11.526,92160.0
2016-09-27 12:15:00,12.03,12.06,12.03,12.06,48000.0,11.526,11.5547,11.526,11.5547,48000.0
2016-09-27 12:20:00,12.06,12.14,12.06,12.13,532290.0,11.5547,11.6314,11.5547,11.6218,532290.0
2016-09-27 12:25:00,12.14,12.15,12.12,12.12,129000.0,11.6314,11.641,11.6122,11.6122,129000.0
2016-09-27 12:30:00,12.13,12.13,12.12,12.12,64776.0,11.6218,11.6218,11.6122,11.6122,64776.0
2016-09-27 12:35:00,12.12,12.12,12.1,12.11,139752.0,11.6122,11.6122,11.5931,11.6027,139752.0
2016-09-27 12:40:00,12.11,12.13,12.11,12.12,78246.0,11.6027,11.6218,11.6027,11.6122,78246.0
2016-09-27 12:45:00,12.12,12.12,12.1,12.11,55362.0,11.6122,11.6122,11.5931,11.6027,55362.0
2016-09-27 12:50:00,12.1,12.12,12.1,12.12,94716.0,11.5931,11.6122,11.5931,11.6122,94716.0
2016-09-27 12:55:00,12.12,12.14,12.12,12.14,139998.0,11.6122,11.6314,11.6122,11.6314,139998.0
2016-09-27 13:00:00,12.13,12.15,12.13,12.14,170292.0,11.6218,11.641,11.6218,11.6314,170292.0
2016-09-27 13:05:00,12.14,12.14,12.12,12.13,414732.0,11.6314,11.6314,11.6122,11.6218,414732.0
2016-09-27 13:10:00,12.13,12.13,12.12,12.12,23820.0,11.6218,11.6218,11.6122,11.6122,23820.0
2016-09-27 13:15:00,12.11,12.13,12.11,12.13,12000.0,11.6027,11.6218,11.6027,11.6218,12000.0
2016-09-27 13:20:00,12.13,12.14,12.13,12.14,234438.0,11.6218,11.6314,11.6218,11.6314,234438.0
2016-09-27 13:25:00,12.14,12.14,12.14,12.14,14634.0,11.6314,11.6314,11.6314,11.6314,14634.0
2016-09-27 13:30:00,12.15,12.16,12.14,12.14,205080.0,11.641,11.6506,11.6314,11.6314,205080.0
2016-09-27 13:35:00,12.15,12.15,12.13,12.15,26490.0,11.641,11.641,11.6218,11.641,26490.0
2016-09-27 13:40:00,12.14,12.15,12.13,12.15,25800.0,11.6314,11.641,11.6218,11.641,25800.0
2016-09-27 13:45:00,12.15,12.15,12.14,12.15,84288.0,11.641,11.641,11.6314,11.641,84288.0
2016-09-27 13:50:00,12.14,12.15,12.14,12.14,38400.0,11.6314,11.641,11.6314,11.6314,38400.0
2016-09-27 13:55:00,12.15,12.15,12.12,12.13,50064.0,11.641,11.641,11.6122,11.6218,50064.0
2016-09-27 14:00:00,12.14,12.15,12.13,12.14,31260.0,11.6314,11.641,11.6218,11.6314,31260.0
2016-09-27 14:05:00,12.13,12.13,12.11,12.11,67920.0,11.6218,11.6218,11.6027,11.6027,67920.0
2016-09-27 14:10:00,12.11,12.14,12.11,12.13,33378.0,11.6027,11.6314,11.6027,11.6218,33378.0
2016-09-27 14:15:00,12.13,12.14,12.13,12.14,44502.0,11.6218,11.6314,11.6218,11.6314,44502.0
2016-09-27 14:20:00,12.14,12.15,12.14,12.14,15600.0,11.6314,11.641,11.6314,11.6314,15600.0
2016-09-27 14:25:00,12.14,12.15,12.14,12.14,30600.0,11.6314,11.641,11.6314,11.6314,30600.0
2016-09-27 14:30:00,12.13,12.14,12.13,12.14,22596.0,11.6218,11.6314,11.6218,11.6314,22596.0
2016-09-27 14:35:00,12.14,12.15,12.13,12.14,9600.0,11.6314,11.641,11.6218,11.6314,9600.0
2016-09-27 14:40:00,12.14,12.14,12.12,12.12,15522.0,11.6314,11.6314,11.6122,11.6122,15522.0
2016-09-27 14:45:00,12.13,12.13,12.11,12.11,37416.0,11.6218,11.6218,11.6027,11.6027,37416.0
2016-09-27 14:50:00,12.11,12.13,12.1,12.13,69744.0,11.6027,11.6218,11.5931,11.6218,69744.0
2016-09-27 14:55:00,12.12,12.12,12.11,12.11,17400.0,11.6122,11.6122,11.6027,11.6027,17400.0
2016-09-27 15:00:00,12.12,12.13,12.12,12.13,12600.0,11.6122,11.6218,11.6122,11.6218,12600.0
2016-09-27 15:05:00,12.13,12.14,12.12,12.13,60408.0,11.6218,11.6314,11.6122,11.6218,60408.0
2016-09-27 15:10:00,12.13,12.13,12.11,12.11,47736.0,11.6218,11.6218,11.6027,11.6027,47736.0
2016-09-27 15:15:00,12.11,12.13,12.11,12.12,17400.0,11.6027,11.6218,11.6027,11.6122,17400.0
2016-09-27 15:20:00,12.12,12.12,12.09,12.1,86580.0,11.6122,11.6122,11.5835,11.5931,86580.0
2016-09-27 15:25:00,12.1,12.11,12.09,12.11,39678.0,11.5931,11.6027,11.5835,11.6027,39678.0
2016-09-27 15:30:00,12.11,12.11,12.08,12.1,69984.0,11.6027,11.6027,11.5739,11.5931,69984.0
2016-09-27 15:35:00,12.1,12.12,12.09,12.12,63822.0,11.5931,11.6122,11.5835,11.6122,63822.0
2016-09-27 15:40:00,12.12,12.14,12.12,12.14,254724.0,11.6122,11.6314,11.6122,11.6314,254724.0
2016-09-27 15:45:00,12.13,12.14,12.11,12.12,166488.0,11.6218,11.6314,11.6027,11.6122,166488.0
2016-09-27 15:50:00,12.11,12.13,12.11,12.13,157284.0,11.6027,11.6218,11.6027,11.6218,157284.0
2016-09-27 15:55:00,12.12,12.15,12.12,12.15,386274.0,11.6122,11.641,11.6122,11.641,386274.0
2016-09-28 09:30:00,12.19,12.22,12.18,12.21,355668.0,11.6793,11.708,11.6697,11.6985,355668.0
2016-09-28 09:35:00,12.21,12.21,12.19,12.19,97308.0,11.6985,11.6985,11.6793,11.6793,97308.0
2016-09-28 09:40:00,12.19,12.19,12.17,12.18,210054.0,11.6793,11.6793,11.6601,11.6697,210054.0
2016-09-28 09:45:00,12.19,12.21,12.18,12.19,125532.0,11.6793,11.6985,11.6697,11.6793,125532.0
2016-09-28 09:50:00,12.19,12.2,12.17,12.18,36360.0,11.6793,11.6889,11.6601,11.6697,36360.0
2016-09-28 09:55:00,12.18,12.19,12.16,12.17,55782.0,11.6697,11.6793,11.6506,11.6601,55782.0
2016-09-28 10:00:00,12.18,12.21,12.18,12.19,229200.0,11.6697,11.6985,11.6697,11.6793,229200.0
2016-09-28 10:05:00,12.2,12.2,12.16,12.17,81876.0,11.6889,11.6889,11.6506,11.6601,81876.0
2016-09-28 10:10:00,12.17,12.18,12.13,12.14,116082.0,11.6601,11.6697,11.6218,11.6314,116082.0
2016-09-28 10:15:00,12.15,12.16,12.14,12.15,112500.0,11.641,11.6506,11.6314,11.641,112500.0
2016-09-28 10:20:00,12.15,12.15,12.12,12.15,124830.0,11.641,11.641,11.6122,11.641,124830.0
2016-09-28 10:25:00,12.13,12.15,12.13,12.15,54210.0,11.6218,11.641,11.6218,11.641,54210.0
2016-09-28 10:30:00,12.15,12.17,12.12,12.13,150612.0,11.641,11.6601,11.6122,11.6218,150612.0
2016-09-28 10:35:00,12.13,12.13,12.1,12.1,116346.0,11.6218,11.6218,11.5931,11.5931,116346.0
2016-09-28 10:40:00,12.09,12.12,12.09,12.12,56082.0,11.5835,11.6122,11.5835,11.6122,56082.0
2016-09-28 10:45:00,12.11,12.11,12.07,12.08,120918.0,11.6027,11.6027,11.5643,11.5739,120918.0
2016-09-28 10:50:00,12.07,12.08,12.04,12.07,249318.0,11.5643,11.5739,11.5356,11.5643,249318.0
2016-09-28 10:55:00,12.08,12.1,12.05,12.06,184740.0,11.5739,11.5931,11.5452,11.5547,184740.0
2016-09-28 11:00:00,12.06,12.06,12.01,12.01,373998.0,11.5547,11.5547,11.5068,11.5068,373998.0
2016-09-28 11:05:00,12.01,12.03,12.0,12.02,134400.0,11.5068,11.526,11.4973,11.5164,134400.0
2016-09-28 11:10:00,12.03,12.04,12.01,12.03,157386.0,11.526,11.5356,11.5068,11.526,157386.0
2016-09-28 11:15:00,12.03,12.05,12.02,12.05,89520.0,11.526,11.5452,11.5164,11.5452,89520.0
2016-09-28 11:20:00,12.05,12.06,12.04,12.05,56400.0,11.5452,11.5547,11.5356,11.5452,56400.0
2016-09-28 11:25:00,12.04,12.05,12.03,12.04,146400.0,11.5356,11.5452,11.526,11.5356,146400.0
2016-09-28 11:30:00,12.05,12.06,12.02,12.03,121800.0,11.5452,11.5547,11.5164,11.526,121800.0
2016-09-28 11:35:00,12.02,12.05,12.02,12.05,174168.0,11.5164,11.5452,11.5164,11.5452,174168.0
2016-09-28 11:40:00,12.05,12.06,12.05,12.05,61200.0,11.5452,11.5547,11.5452,11.5452,61200.0
2016-09-28 11:45:00,12.05,12.08,12.05,12.08,47430.0,11.5452,11.5739,11.5452,11.5739,47430.0
2016-09-28 11:50:00,12.06,12.09,12.06,12.08,128664.0,11.5547,11.5835,11.5547,11.5739,128664.0
2016-09-28 11:55:00,12.08,12.09,12.08,12.09,65580.0,11.5739,11.5835,11.5739,11.5835,65580.0
2016-09-28 12:00:00,12.09,12.09,12.05,12.06,158742.0,11.5835,11.5835,11.5452,11.5547,158742.0
2016-09-28 12:05:00,12.06,12.06,12.06,12.06,27300.0,11.5547,11.5547,11.5547,11.5547,27300.0
2016-09-28 12:10:00,12.07,12.11,12.07,12.11,138816.0,11.5643,11.6027,11.5643,11.6027,138816.0
2016-09-28 12:15:00,12.11,12.11,12.07,12.07,87900.0,11.6027,11.6027,11.5643,11.5643,87900.0
2016-09-28 12:20:00,12.08,12.08,12.07,12.08,73368.0,11.5739,11.5739,11.5643,11.5739,73368.0
2016-09-28 12:25:00,12.08,12.09,12.07,12.07,37656.0,11.5739,11.5835,11.5643,11.5643,37656.0
2016-09-28 12:30:00,12.08,12.08,12.05,12.05,129816.0,11.5739,11.5739,11.5452,11.5452,129816.0
2016-09-28 12:35:00,12.05,12.07,12.05,12.07,40200.0,11.5452,11.5643,11.5452,11.5643,40200.0
2016-09-28 12:40:00,12.07,12.1,12.06,12.09,51582.0,11.5643,11.5931,11.5547,11.5835,51582.0
2016-09-28 12:45:00,12.1,12.12,12.09,12.1,114372.0,11.5931,11.6122,11.5835,11.5931,114372.0
2016-09-28 12:50:00,12.1,12.1,12.09,12.1,22662.0,11.5931,11.5931,11.5835,11.5931,22662.0
2016-09-28 12:55:00,12.11,12.11,12.09,12.09,17622.0,11.6027,11.6027,11.5835,11.5835,17622.0
2016-09-28 13:00:00,12.08,12.08,12.07,12.08,61674.0,11.5739,11.5739,11.5643,11.5739,61674.0
2016-09-28 13:05:00,12.08,12.08,12.07,12.07,26916.0,11.5739,11.5739,11.5643,11.5643,26916.0
2016-09-28 13:10:00,12.07,12.08,12.06,12.06,34290.0,11.5643,11.5739,11.5547,11.5547,34290.0
2016-09-28 13:15:00,12.06,12.08,12.06,12.07,9636.0,11.5547,11.5739,11.5547,11.5643,9636.0
2016-09-28 13:20:00,12.08,12.11,12.08,12.1,29370.0,11.5739,11.6027,11.5739,11.5931,29370.0
2016-09-28 13:25:00,12.09,12.11,12.09,12.11,70224.0,11.5835,11.6027,11.5835,11.6027,70224.0
2016-09-28 13:30:00,12.12,12.14,12.11,12.14,103470.0,11.6122,11.6314,11.6027,11.6314,103470.0
2016-09-28 13:35:00,12.14,12.15,12.13,12.14,96966.0,11.6314,11.641,11.6218,11.6314,96966.0
2016-09-28 13:40:00,12.14,12.15,12.14,12.15,55506.0,11.6314,11.641,11.6314,11.641,55506.0
2016-09-28 13:45:00,12.15,12.16,12.14,12.14,75546.0,11.641,11.6506,11.6314,11.6314,75546.0
2016-09-28 13:50:00,12.14,12.15,12.14,12.14,44868.0,11.6314,11.641,11.6314,11.6314,44868.0
2016-09-28 13:55:00,12.14,12.14,12.14,12.14,1800.0,11.6314,11.6314,11.6314,11.6314,1800.0
2016-09-28 14:00:00,12.14,12.15,12.13,12.14,30456.0,11.6314,11.641,11.6218,11.6314,30456.0
2016-09-28 14:05:00,12.13,12.15,12.13,12.14,157410.0,11.6218,11.641,11.6218,11.6314,157410.0
2016-09-28 14:10:00,12.14,12.24,12.14,12.23,731568.0,11.6314,11.7272,11.6314,11.7176,731568.0
2016-09-28 14:15:00,12.23,12.25,12.22,12.25,236298.0,11.7176,11.7368,11.708,11.7368,236298.0
2016-09-28 14:20:00,12.25,12.26,12.22,12.25,189534.0,11.7368,11.7464,11.708,11.7368,189534.0
2016-09-28 14:25:00,12.25,12.31,12.24,12.28,523350.0,11.7368,11.7943,11.7272,11.7655,523350.0
2016-09-28 14:30:00,12.28,12.3,12.27,12.28,121056.0,11.7655,11.7847,11.756,11.7655,121056.0
2016-09-28 14:35:00,12.28,12.29,12.25,12.27,123888.0,11.7655,11.7751,11.7368,11.756,123888.0
2016-09-28 14:40:00,12.27,12.28,12.26,12.26,138564.0,11.756,11.7655,11.7464,11.7464,138564.0
2016-09-28 14:45:00,12.27,12.3,12.27,12.29,110394.0,11.756,11.7847,11.756,11.7751,110394.0
2016-09-28 14:50:00,12.29,12.31,12.29,12.31,200580.0,11.7751,11.7943,11.7751,11.7943,200580.0
2016-09-28 14:55:00,12.32,12.32,12.29,12.3,125556.0,11.8039,11.8039,11.7751,11.7847,125556.0
2016-09-28 15:00:00,12.3,12.3,12.28,12.3,113340.0,11.7847,11.7847,11.7655,11.7847,113340.0
2016-09-28 15:05:00,12.3,12.3,12.27,12.27,54090.0,11.7847,11.7847,11.756,11.756,54090.0
2016-09-28 15:10:00,12.27,12.28,12.26,12.27,173124.0,11.756,11.7655,11.7464,11.756,173124.0
2016-09-28 15:15:00,12.27,12.28,12.27,12.27,52260.0,11.756,11.7655,11.756,11.756,52260.0
2016-09-28 15:20:00,12.27,12.29,12.27,12.28,169440.0,11.756,11.7751,11.756,11.7655,169440.0
2016-09-28 15:25:00,12.29,12.29,12.25,12.26,170808.0,11.7751,11.7751,11.7368,11.7464,170808.0
2016-09-28 15:30:00,12.25,12.26,12.24,12.25,58656.0,11.7368,11.7464,11.7272,11.7368,58656.0
2016-09-28 15:35:00,12.26,12.28,12.25,12.28,91416.0,11.7464,11.7655,11.7368,11.7655,91416.0
2016-09-28 15:40:00,12.28,12.3,12.27,12.3,86880.0,11.7655,11.7847,11.756,11.7847,86880.0
2016-09-28 15:45:00,12.3,12.32,12.3,12.32,260592.0,11.7847,11.8039,11.7847,11.8039,260592.0
2016-09-28 15:50:00,12.32,12.34,12.31,12.34,362790.0,11.8039,11.823,11.7943,11.823,362790.0
2016-09-28 15:55:00,12.34,12.35,12.33,12.33,455214.0,11.823,11.8326,11.8134,11.8134,455214.0
2016-09-29 09:30:00,12.28,12.3,12.26,12.27,389220.0,11.7655,11.7847,11.7464,11.756,389220.0
2016-09-29 09:35:00,12.26,12.31,12.26,12.28,305508.0,11.7464,11.7943,11.7464,11.7655,305508.0
2016-09-29 09:40:00,12.28,12.29,12.26,12.29,241266.0,11.7655,11.7751,11.7464,11.7751,241266.0
2016-09-29 09:45:00,12.29,12.31,12.28,12.29,182034.0,11.7751,11.7943,11.7655,11.7751,182034.0
2016-09-29 09:50:00,12.29,12.31,12.29,12.3,174642.0,11.7751,11.7943,11.7751,11.7847,174642.0
2016-09-29 09:55:00,12.3,12.31,12.29,12.31,149490.0,11.7847,11.7943,11.7751,11.7943,149490.0
2016-09-29 10:00:00,12.31,12.36,12.31,12.35,211326.0,11.7943,11.8422,11.7943,11.8326,211326.0
2016-09-29 10:05:00,12.35,12.36,12.28,12.28,138378.0,11.8326,11.8422,11.7655,11.7655,138378.0
2016-09-29 10:10:00,12.28,12.31,12.28,12.29,88500.0,11.7655,11.7943,11.7655,11.7751,88500.0
2016-09-29 10:15:00,12.28,12.35,12.27,12.35,286002.0,11.7655,11.8326,11.756,11.8326,286002.0
2016-09-29 10:20:00,12.34,12.36,12.33,12.35,239394.0,11.823,11.8422,11.8134,11.8326,239394.0
2016-09-29 10:25:00,12.35,12.36,12.33,12.35,62400.0,11.8326,11.8422,11.8134,11.8326,62400.0
2016-09-29 10:30:00,12.33,12.34,12.33,12.33,94746.0,11.8134,11.823,11.8134,11.8134,94746.0
2016-09-29 10:35:00,12.32,12.33,12.32,12.32,67710.0,11.8039,11.8134,11.8039,11.8039,67710.0
2016-09-29 10:40:00,12.33,12.34,12.29,12.29,117564.0,11.8134,11.823,11.7751,11.7751,117564.0
2016-09-29 10:45:00,12.29,12.3,12.28,12.29,142824.0,11.7751,11.7847,11.7655,11.7751,142824.0
2016-09-29 10:50:00,12.29,12.29,12.28,12.28,57000.0,11.7751,11.7751,11.7655,11.7655,57000.0
2016-09-29 10:55:00,12.29,12.3,12.27,12.27,88542.0,11.7751,11.7847,11.756,11.756,88542.0
2016-09-29 11:00:00,12.27,12.28,12.24,12.28,273996.0,11.756,11.7655,11.7272,11.7655,273996.0
2016-09-29 11:05:00,12.28,12.28,12.25,12.26,108636.0,11.7655,11.7655,11.7368,11.7464,108636.0
2016-09-29 11:10:00,12.26,12.26,12.22,12.23,320658.0,11.7464,11.7464,11.708,11.7176,320658.0
2016-09-29 11:15:00,12.22,12.22,12.2,12.22,252654.0,11.708,11.708,11.6889,11.708,252654.0
2016-09-29 11:20:00,12.21,12.23,12.21,12.22,145110.0,11.6985,11.7176,11.6985,11.708,145110.0
2016-09-29 11:25:00,12.21,12.26,12.21,12.25,198330.0,11.6985,11.7464,11.6985,11.7368,198330.0
2016-09-29 11:30:00,12.26,12.27,12.25,12.26,99024.0,11.7464,11.756,11.7368,11.7464,99024.0
2016-09-29 11:35:00,12.26,12.28,12.26,12.26,125094.0,11.7464,11.7655,11.7464,11.7464,125094.0
2016-09-29 11:40:00,12.26,12.27,12.26,12.27,47100.0,11.7464,11.756,11.7464,11.756,47100.0
2016-09-29 11:45:00,12.27,12.27,12.24,12.25,90708.0,11.756,11.756,11.7272,11.7368,90708.0
2016-09-29 11:50:00,12.25,12.28,12.25,12.26,79236.0,11.7368,11.7655,11.7368,11.7464,79236.0
2016-09-29 11:55:00,12.26,12.26,12.25,12.26,53400.0,11.7464,11.7464,11.7368,11.7464,53400.0
2016-09-29 12:00:00,12.26,12.26,12.25,12.26,25866.0,11.7464,11.7464,11.7368,11.7464,25866.0
2016-09-29 12:05:00,12.26,12.31,12.25,12.3,276114.0,11.7464,11.7943,11.7368,11.7847,276114.0
2016-09-29 12:10:00,12.3,12.31,12.3,12.3,99564.0,11.7847,11.7943,11.7847,11.7847,99564.0
2016-09-29 12:15:00,12.3,12.3,12.28,12.29,33900.0,11.7847,11.7847,11.7655,11.7751,33900.0
2016-09-29 12:20:00,12.29,12.3,12.28,12.3,78264.0,11.7751,11.7847,11.7655,11.7847,78264.0
2016-09-29 12:25:00,12.3,12.32,12.28,12.29,164652.0,11.7847,11.8039,11.7655,11.7751,164652.0
2016-09-29 12:30:00,12.29,12.29,12.26,12.27,84480.0,11.7751,11.7751,11.7464,11.756,84480.0
2016-09-29 12:35:00,12.27,12.27,12.22,12.22,153702.0,11.756,11.756,11.708,11.708,153702.0
2016-09-29 12:40:00,12.22,12.22,12.16,12.17,494796.0,11.708,11.708,11.6506,11.6601,494796.0
2016-09-29 12:45:00,12.16,12.16,12.09,12.09,244602.0,11.6506,11.6506,11.5835,11.5835,244602.0
2016-09-29 12:50:00,12.09,12.09,11.99,12.03,707280.0,11.5835,11.5835,11.4877,11.526,707280.0
2016-09-29 12:55:00,12.03,12.06,12.01,12.04,282882.0,11.526,11.5547,11.5068,11.5356,282882.0
2016-09-29 13:00:00,12.03,12.05,11.94,11.99,1050684.0,11.526,11.5452,11.4398,11.4877,1050684.0
2016-09-29 13:05:00,11.99,12.03,11.97,12.03,541956.0,11.4877,11.526,11.4685,11.526,541956.0
2016-09-29 13:10:00,12.03,12.09,12.01,12.01,725124.0,11.526,11.5835,11.5068,11.5068,725124.0
2016-09-29 13:15:00,12.01,12.05,12.01,12.02,204426.0,11.5068,11.5452,11.5068,11.5164,204426.0
2016-09-29 13:20:00,12.02,12.06,12.0,12.06,208710.0,11.5164,11.5547,11.4973,11.5547,208710.0
2016-09-29 13:25:00,12.05,12.06,12.03,12.04,89172.0,11.5452,11.5547,11.526,11.5356,89172.0
2016-09-29 13:30:00,12.04,12.07,12.02,12.06,182112.0,11.5356,11.5643,11.5164,11.5547,182112.0
2016-09-29 13:35:00,12.06,12.06,12.03,12.03,110766.0,11.5547,11.5547,11.526,11.526,110766.0
2016-09-29 13:40:00,12.03,12.03,11.99,12.03,247218.0,11.526,11.526,11.4877,11.526,247218.0
2016-09-29 13:45:00,12.03,12.03,11.96,11.99,254028.0,11.526,11.526,11.4589,11.4877,254028.0
2016-09-29 13:50:00,11.99,11.99,11.92,11.93,379398.0,11.4877,11.4877,11.4206,11.4302,379398.0
2016-09-29 13:55:00,11.92,11.92,11.88,11.92,325674.0,11.4206,11.4206,11.3823,11.4206,325674.0
2016-09-29 14:00:00,11.92,11.95,11.9,11.95,274248.0,11.4206,11.4494,11.4015,11.4494,274248.0
2016-09-29 14:05:00,11.96,11.99,11.95,11.98,211182.0,11.4589,11.4877,11.4494,11.4781,211182.0
2016-09-29 14:10:00,11.98,11.99,11.95,11.98,172236.0,11.4781,11.4877,11.4494,11.4781,172236.0
2016-09-29 14:15:00,11.99,12.04,11.99,12.03,229872.0,11.4877,11.5356,11.4877,11.526,229872.0
2016-09-29 14:20:00,12.04,12.08,12.03,12.08,342918.0,11.5356,11.5739,11.526,11.5739,342918.0
2016-09-29 14:25:00,12.08,12.12,12.05,12.11,242334.0,11.5739,11.6122,11.5452,11.6027,242334.0
2016-09-29 14:30:00,12.12,12.12,12.09,12.11,280848.0,11.6122,11.6122,11.5835,11.6027,280848.0
2016-09-29 14:35:00,12.11,12.16,12.11,12.14,306648.0,11.6027,11.6506,11.6027,11.6314,306648.0
2016-09-29 14:40:00,12.14,12.15,12.1,12.1,199158.0,11.6314,11.641,11.5931,11.5931,199158.0
2016-09-29 14:45:00,12.1,12.15,12.09,12.13,200454.0,11.5931,11.641,11.5835,11.6218,200454.0
2016-09-29 14:50:00,12.13,12.14,12.1,12.1,215982.0,11.6218,11.6314,11.5931,11.5931,215982.0
2016-09-29 14:55:00,12.11,12.12,12.06,12.07,247914.0,11.6027,11.6122,11.5547,11.5643,247914.0
2016-09-29 15:00:00,12.06,12.09,12.03,12.05,216810.0,11.5547,11.5835,11.526,11.5452,216810.0
2016-09-29 15:05:00,12.04,12.08,12.03,12.08,145146.0,11.5356,11.5739,11.526,11.5739,145146.0
2016-09-29 15:10:00,12.07,12.1,12.05,12.09,94620.0,11.5643,11.5931,11.5452,11.5835,94620.0
2016-09-29 15:15:00,12.09,12.09,12.04,12.04,124200.0,11.5835,11.5835,11.5356,11.5356,124200.0
2016-09-29 15:20:00,12.04,12.06,12.03,12.03,152040.0,11.5356,11.5547,11.526,11.526,152040.0
2016-09-29 15:25:00,12.03,12.08,11.98,12.07,396204.0,11.526,11.5739,11.4781,11.5643,396204.0
2016-09-29 15:30:00,12.07,12.11,12.05,12.1,290124.0,11.5643,11.6027,11.5452,11.5931,290124.0
2016-09-29 15:35:00,12.09,12.11,12.08,12.11,162876.0,11.5835,11.6027,11.5739,11.6027,162876.0
2016-09-29 15:40:00,12.11,12.12,12.04,12.08,104670.0,11.6027,11.6122,11.5356,11.5739,104670.0
2016-09-29 15:45:00,12.08,12.09,12.05,12.06,178428.0,11.5739,11.5835,11.5452,11.5547,178428.0
2016-09-29 15:50:00,12.05,12.06,12.02,12.05,201816.0,11.5452,11.5547,11.5164,11.5452,201816.0
2016-09-29 15:55:00,12.04,12.05,11.99,11.99,609276.0,11.5356,11.5452,11.4877,11.4877,609276.0
2016-09-30 09:30:00,12.16,12.23,12.15,12.19,673632.0,11.6506,11.7176,11.641,11.6793,673632.0
2016-09-30 09:35:00,12.19,12.19,12.15,12.15,174528.0,11.6793,11.6793,11.641,11.641,174528.0
2016-09-30 09:40:00,12.16,12.18,12.13,12.16,102390.0,11.6506,11.6697,11.6218,11.6506,102390.0
2016-09-30 09:45:00,12.17,12.19,12.15,12.15,103926.0,11.6601,11.6793,11.641,11.641,103926.0
2016-09-30 09:50:00,12.16,12.18,12.1,12.11,173310.0,11.6506,11.6697,11.5931,11.6027,173310.0
2016-09-30 09:55:00,12.11,12.14,12.1,12.12,136422.0,11.6027,11.6314,11.5931,11.6122,136422.0
2016-09-30 10:00:00,12.13,12.17,12.12,12.17,282528.0,11.6218,11.6601,11.6122,11.6601,282528.0
2016-09-30 10:05:00,12.17,12.18,12.16,12.18,118950.0,11.6601,11.6697,11.6506,11.6697,118950.0
2016-09-30 10:10:00,12.19,12.2,12.17,12.2,259464.0,11.6793,11.6889,11.6601,11.6889,259464.0
2016-09-30 10:15:00,12.2,12.2,12.14,12.14,174078.0,11.6889,11.6889,11.6314,11.6314,174078.0
2016-09-30 10:20:00,12.14,12.15,12.11,12.14,305070.0,11.6314,11.641,11.6027,11.6314,305070.0
2016-09-30 10:25:00,12.14,12.17,12.13,12.17,49422.0,11.6314,11.6601,11.6218,11.6601,49422.0
2016-09-30 10:30:00,12.17,12.19,12.17,12.18,159000.0,11.6601,11.6793,11.6601,11.6697,159000.0
2016-09-30 10:35:00,12.19,12.2,12.16,12.17,191178.0,11.6793,11.6889,11.6506,11.6601,191178.0
2016-09-30 10:40:00,12.17,12.19,12.17,12.17,81720.0,11.6601,11.6793,11.6601,11.6601,81720.0
2016-09-30 10:45:00,12.18,12.19,12.16,12.17,48600.0,11.6697,11.6793,11.6506,11.6601,48600.0
2016-09-30 10:50:00,12.17,12.19,12.17,12.18,101238.0,11.6601,11.6793,11.6601,11.6697,101238.0
2016-09-30 10:55:00,12.19,12.21,12.18,12.21,111078.0,11.6793,11.6985,11.6697,11.6985,111078.0
2016-09-30 11:00:00,12.21,12.26,12.21,12.25,210132.0,11.6985,11.7464,11.6985,11.7368,210132.0
2016-09-30 11:05:00,12.26,12.26,12.24,12.26,101700.0,11.7464,11.7464,11.7272,11.7464,101700.0
2016-09-30 11:10:00,12.26,12.33,12.26,12.33,457410.0,11.7464,11.8134,11.7464,11.8134,457410.0
2016-09-30 11:15:00,12.33,12.33,12.29,12.3,182850.0,11.8134,11.8134,11.7751,11.7847,182850.0
2016-09-30 11:20:00,12.31,12.32,12.3,12.31,169536.0,11.7943,11.8039,11.7847,11.7943,169536.0
2016-09-30 11:25:00,12.3,12.31,12.29,12.31,179880.0,11.7847,11.7943,11.7751,11.7943,179880.0
2016-09-30 11:30:00,12.31,12.32,12.29,12.29,253848.0,11.7943,11.8039,11.7751,11.7751,253848.0
2016-09-30 11:35:00,12.29,12.3,12.27,12.27,101922.0,11.7751,11.7847,11.756,11.756,101922.0
2016-09-30 11:40:00,12.27,12.28,12.26,12.27,146928.0,11.756,11.7655,11.7464,11.756,146928.0
2016-09-30 11:45:00,12.28,12.28,12.27,12.28,34140.0,11.7655,11.7655,11.756,11.7655,34140.0
2016-09-30 11:50:00,12.29,12.29,12.28,12.28,41700.0,11.7751,11.7751,11.7655,11.7655,41700.0
2016-09-30 11:55:00,12.28,12.29,12.27,12.28,93960.0,11.7655,11.7751,11.756,11.7655,93960.0
2016-09-30 12:00:00,12.28,12.28,12.27,12.28,39180.0,11.7655,11.7655,11.756,11.7655,39180.0
2016-09-30 12:05:00,12.28,12.29,12.28,12.28,40800.0,11.7655,11.7751,11.7655,11.7655,40800.0
2016-09-30 12:10:00,12.29,12.29,12.28,12.29,27624.0,11.7751,11.7751,11.7655,11.7751,27624.0
2016-09-30 12:15:00,12.29,12.3,12.29,12.3,38904.0,11.7751,11.7847,11.7751,11.7847,38904.0
2016-09-30 12:20:00,12.3,12.3,12.29,12.3,49200.0,11.7847,11.7847,11.7751,11.7847,49200.0
2016-09-30 12:25:00,12.3,12.32,12.3,12.31,151458.0,11.7847,11.8039,11.7847,11.7943,151458.0
2016-09-30 12:30:00,12.31,12.32,12.31,12.31,158814.0,11.7943,11.8039,11.7943,11.7943,158814.0
2016-09-30 12:35:00,12.31,12.33,12.3,12.32,108294.0,11.7943,11.8134,11.7847,11.8039,108294.0
2016-09-30 12:40:00,12.33,12.33,12.29,12.3,173622.0,11.8134,11.8134,11.7751,11.7847,173622.0
2016-09-30 12:45:00,12.31,12.32,12.3,12.31,31908.0,11.7943,11.8039,11.7847,11.7943,31908.0
2016-09-30 12:50:00,12.31,12.31,12.3,12.31,90780.0,11.7943,11.7943,11.7847,11.7943,90780.0
2016-09-30 12:55:00,12.31,12.32,12.29,12.3,244194.0,11.7943,11.8039,11.7751,11.7847,244194.0
2016-09-30 13:00:00,12.29,12.31,12.29,12.31,76830.0,11.7751,11.7943,11.7751,11.7943,76830.0
2016-09-30 13:05:00,12.31,12.31,12.3,12.3,39600.0,11.7943,11.7943,11.7847,11.7847,39600.0
2016-09-30 13:10:00,12.31,12.31,12.3,12.3,40560.0,11.7943,11.7943,11.7847,11.7847,40560.0
2016-09-30 13:15:00,12.3,12.3,12.28,12.28,70548.0,11.7847,11.7847,11.7655,11.7655,70548.0
2016-09-30 13:20:00,12.29,12.3,12.28,12.29,12600.0,11.7751,11.7847,11.7655,11.7751,12600.0
2016-09-30 13:25:00,12.29,12.29,12.27,12.27,91350.0,11.7751,11.7751,11.756,11.756,91350.0
2016-09-30 13:30:00,12.27,12.27,12.26,12.27,51930.0,11.756,11.756,11.7464,11.756,51930.0
2016-09-30 13:35:00,12.28,12.29,12.28,12.29,55800.0,11.7655,11.7751,11.7655,11.7751,55800.0
2016-09-30 13:40:00,12.3,12.31,12.29,12.31,315390.0,11.7847,11.7943,11.7751,11.7943,315390.0
2016-09-30 13:45:00,12.31,12.32,12.31,12.32,143502.0,11.7943,11.8039,11.7943,11.8039,143502.0
2016-09-30 13:50:00,12.32,12.33,12.31,12.32,34758.0,11.8039,11.8134,11.7943,11.8039,34758.0
2016-09-30 13:55:00,12.32,12.32,12.3,12.32,101286.0,11.8039,11.8039,11.7847,11.8039,101286.0
2016-09-30 14:00:00,12.32,12.33,12.31,12.32,40650.0,11.8039,11.8134,11.7943,11.8039,40650.0
2016-09-30 14:05:00,12.32,12.33,12.32,12.32,45420.0,11.8039,11.8134,11.8039,11.8039,45420.0
2016-09-30 14:10:00,12.32,12.35,12.32,12.33,359004.0,11.8039,11.8326,11.8039,11.8134,359004.0
2016-09-30 14:15:00,12.33,12.35,12.33,12.33,86748.0,11.8134,11.8326,11.8134,11.8134,86748.0
2016-09-30 14:20:00,12.34,12.34,12.33,12.34,76326.0,11.823,11.823,11.8134,11.823,76326.0
2016-09-30 14:25:00,12.34,12.35,12.33,12.35,68154.0,11.823,11.8326,11.8134,11.8326,68154.0
2016-09-30 14:30:00,12.35,12.36,12.35,12.35,192090.0,11.8326,11.8422,11.8326,11.8326,192090.0
2016-09-30 14:35:00,12.35,12.35,12.34,12.35,34590.0,11.8326,11.8326,11.823,11.8326,34590.0
2016-09-30 14:40:00,12.35,12.36,12.35,12.35,23424.0,11.8326,11.8422,11.8326,11.8326,23424.0
2016-09-30 14:45:00,12.35,12.36,12.35,12.35,70794.0,11.8326,11.8422,11.8326,11.8326,70794.0
2016-09-30 14:50:00,12.35,12.36,12.34,12.35,83580.0,11.8326,11.8422,11.823,11.8326,83580.0
2016-09-30 14:55:00,12.35,12.36,12.35,12.36,116988.0,11.8326,11.8422,11.8326,11.8422,116988.0
2016-09-30 15:00:00,12.35,12.38,12.35,12.37,343188.0,11.8326,11.8613,11.8326,11.8518,343188.0
2016-09-30 15:05:00,12.37,12.37,12.37,12.37,58464.0,11.8518,11.8518,11.8518,11.8518,58464.0
2016-09-30 15:10:00,12.37,12.38,12.37,12.38,103674.0,11.8518,11.8613,11.8518,11.8613,103674.0
2016-09-30 15:15:00,12.38,12.39,12.37,12.38,170994.0,11.8613,11.8709,11.8518,11.8613,170994.0
2016-09-30 15:20:00,12.37,12.38,12.37,12.37,77370.0,11.8518,11.8613,11.8518,11.8518,77370.0
2016-09-30 15:25:00,12.37,12.38,12.36,12.37,91380.0,11.8518,11.8613,11.8422,11.8518,91380.0
2016-09-30 15:30:00,12.37,12.38,12.35,12.35,274230.0,11.8518,11.8613,11.8326,11.8326,274230.0
2016-09-30 15:35:00,12.36,12.37,12.35,12.35,173046.0,11.8422,11.8518,11.8326,11.8326,173046.0
2016-09-30 15:40:00,12.35,12.38,12.35,12.38,234132.0,11.8326,11.8613,11.8326,11.8613,234132.0
2016-09-30 15:45:00,12.38,12.38,12.34,12.36,283236.0,11.8613,11.8613,11.823,11.8422,283236.0
2016-09-30 15:50:00,12.36,12.37,12.35,12.35,215148.0,11.8422,11.8518,11.8326,11.8326,215148.0
2016-09-30 15:55:00,12.35,12.35,12.26,12.27,1169250.0,11.8326,11.8326,11.7464,11.756,1169250.0
2016-10-03 09:30:00,12.17,12.18,12.12,12.16,893394.0,11.6601,11.6697,11.6122,11.6506,893394.0
2016-10-03 09:35:00,12.15,12.16,12.12,12.14,289626.0,11.641,11.6506,11.6122,11.6314,289626.0
2016-10-03 09:40:00,12.14,12.14,12.11,12.11,238368.0,11.6314,11.6314,11.6027,11.6027,238368.0
2016-10-03 09:45:00,12.11,12.12,12.09,12.09,263448.0,11.6027,11.6122,11.5835,11.5835,263448.0
2016-10-03 09:50:00,12.09,12.12,12.09,12.11,329010.0,11.5835,11.6122,11.5835,11.6027,329010.0
2016-10-03 09:55:00,12.12,12.12,12.1,12.12,184716.0,11.6122,11.6122,11.5931,11.6122,184716.0
2016-10-03 10:00:00,12.12,12.19,12.11,12.14,800316.0,11.6122,11.6793,11.6027,11.6314,800316.0
2016-10-03 10:05:00,12.15,12.15,12.09,12.14,612462.0,11.641,11.641,11.5835,11.6314,612462.0
2016-10-03 10:10:00,12.13,12.15,12.13,12.15,205278.0,11.6218,11.641,11.6218,11.641,205278.0
2016-10-03 10:15:00,12.15,12.15,12.11,12.14,398772.0,11.641,11.641,11.6027,11.6314,398772.0
2016-10-03 10:20:00,12.14,12.14,12.11,12.13,172164.0,11.6314,11.6314,11.6027,11.6218,172164.0
2016-10-03 10:25:00,12.13,12.16,12.12,12.12,248586.0,11.6218,11.6506,11.6122,11.6122,248586.0
2016-10-03 10:30:00,12.12,12.17,12.12,12.17,121056.0,11.6122,11.6601,11.6122,11.6601,121056.0
2016-10-03 10:35:00,12.17,12.17,12.15,12.17,83400.0,11.6601,11.6601,11.641,11.6601,83400.0
2016-10-03 10:40:00,12.17,12.18,12.15,12.18,117666.0,11.6601,11.6697,11.641,11.6697,117666.0
2016-10-03 10:45:00,12.18,12.19,12.16,12.19,160854.0,11.6697,11.6793,11.6506,11.6793,160854.0
2016-10-03 10:50:00,12.19,12.21,12.18,12.18,194322.0,11.6793,11.6985,11.6697,11.6697,194322.0
2016-10-03 10:55:00,12.18,12.19,12.17,12.17,49728.0,11.6697,11.6793,11.6601,11.6601,49728.0
2016-10-03 11:00:00,12.17,12.17,12.15,12.15,144384.0,11.6601,11.6601,11.641,11.641,144384.0
2016-10-03 11:05:00,12.15,12.15,12.14,12.14,65460.0,11.641,11.641,11.6314,11.6314,65460.0
2016-10-03 11:10:00,12.14,12.16,12.13,12.15,97260.0,11.6314,11.6506,11.6218,11.641,97260.0
2016-10-03 11:15:00,12.15,12.15,12.12,12.12,75600.0,11.641,11.641,11.6122,11.6122,75600.0
2016-10-03 11:20:00,12.13,12.15,12.13,12.14,75720.0,11.6218,11.641,11.6218,11.6314,75720.0
2016-10-03 11:25:00,12.14,12.16,12.13,12.14,49872.0,11.6314,11.6506,11.6218,11.6314,49872.0
2016-10-03 11:30:00,12.14,12.15,12.13,12.14,143640.0,11.6314,11.641,11.6218,11.6314,143640.0
2016-10-03 11:35:00,12.14,12.15,12.1,12.11,215820.0,11.6314,11.641,11.5931,11.6027,215820.0
2016-10-03 11:40:00,12.11,12.13,12.11,12.13,125820.0,11.6027,11.6218,11.6027,11.6218,125820.0
2016-10-03 11:45:00,12.14,12.14,12.1,12.1,84240.0,11.6314,11.6314,11.5931,11.5931,84240.0
2016-10-03 11:50:00,12.1,12.1,12.06,12.08,286608.0,11.5931,11.5931,11.5547,11.5739,286608.0
2016-10-03 11:55:00,12.07,12.11,12.06,12.1,109938.0,11.5643,11.6027,11.5547,11.5931,109938.0
2016-10-03 12:00:00,12.09,12.11,12.09,12.1,49488.0,11.5835,11.6027,11.5835,11.5931,49488.0
2016-10-03 12:05:00,12.1,12.13,12.1,12.11,135300.0,11.5931,11.6218,11.5931,11.6027,135300.0
2016-10-03 12:10:00,12.11,12.11,12.09,12.1,66300.0,11.6027,11.6027,11.5835,11.5931,66300.0
2016-10-03 12:15:00,12.09,12.09,12.07,12.09,89640.0,11.5835,11.5835,11.5643,11.5835,89640.0
2016-10-03 12:20:00,12.09,12.09,12.05,12.06,179496.0,11.5835,11.5835,11.5452,11.5547,179496.0
2016-10-03 12:25:00,12.06,12.07,12.05,12.07,277386.0,11.5547,11.5643,11.5452,11.5643,277386.0
2016-10-03 12:30:00,12.07,12.07,12.05,12.06,112308.0,11.5643,11.5643,11.5452,11.5547,112308.0
2016-10-03 12:35:00,12.06,12.08,12.06,12.06,181440.0,11.5547,11.5739,11.5547,11.5547,181440.0
2016-10-03 12:40:00,12.06,12.09,12.06,12.09,63600.0,11.5547,11.5835,11.5547,11.5835,63600.0
2016-10-03 12:45:00,12.09,12.1,12.08,12.09,99600.0,11.5835,11.5931,11.5739,11.5835,99600.0
2016-10-03 12:50:00,12.09,12.1,12.08,12.09,203772.0,11.5835,11.5931,11.5739,11.5835,203772.0
2016-10-03 12:55:00,12.09,12.12,12.08,12.12,164952.0,11.5835,11.6122,11.5739,11.6122,164952.0
2016-10-03 13:00:00,12.12,12.13,12.09,12.09,126036.0,11.6122,11.6218,11.5835,11.5835,126036.0
2016-10-03 13:05:00,12.1,12.1,12.09,12.1,65028.0,11.5931,11.5931,11.5835,11.5931,65028.0
2016-10-03 13:10:00,12.1,12.11,12.07,12.11,240762.0,11.5931,11.6027,11.5643,11.6027,240762.0
2016-10-03 13:15:00,12.11,12.11,12.08,12.09,90888.0,11.6027,11.6027,11.5739,11.5835,90888.0
2016-10-03 13:20:00,12.1,12.13,12.1,12.13,111000.0,11.5931,11.6218,11.5931,11.6218,111000.0
2016-10-03 13:25:00,12.12,12.13,12.11,12.12,94800.0,11.6122,11.6218,11.6027,11.6122,94800.0
2016-10-03 13:30:00,12.11,12.13,12.1,12.13,115200.0,11.6027,11.6218,11.5931,11.6218,115200.0
2016-10-03 13:35:00,12.13,12.13,12.11,12.11,109500.0,11.6218,11.6218,11.6027,11.6027,109500.0
2016-10-03 13:40:00,12.11,12.12,12.1,12.1,29634.0,11.6027,11.6122,11.5931,11.5931,29634.0
2016-10-03 13:45:00,12.1,12.12,12.1,12.11,23100.0,11.5931,11.6122,11.5931,11.6027,23100.0
2016-10-03 13:50:00,12.11,12.12,12.09,12.1,74556.0,11.6027,11.6122,11.5835,11.5931,74556.0
2016-10-03 13:55:00,12.1,12.13,12.1,12.13,99960.0,11.5931,11.6218,11.5931,11.6218,99960.0
2016-10-03 14:00:00,12.13,12.16,12.12,12.16,95154.0,11.6218,11.6506,11.6122,11.6506,95154.0
2016-10-03 14:05:00,12.16,12.16,12.14,12.14,183864.0,11.6506,11.6506,11.6314,11.6314,183864.0
2016-10-03 14:10:00,12.14,12.14,12.13,12.13,15600.0,11.6314,11.6314,11.6218,11.6218,15600.0
2016-10-03 14:15:00,12.14,12.14,12.13,12.13,62538.0,11.6314,11.6314,11.6218,11.6218,62538.0
2016-10-03 14:20:00,12.13,12.15,12.13,12.15,56904.0,11.6218,11.641,11.6218,11.641,56904.0
2016-10-03 14:25:00,12.15,12.16,12.13,12.13,104418.0,11.641,11.6506,11.6218,11.6218,104418.0
2016-10-03 14:30:00,12.13,12.15,12.13,12.15,71250.0,11.6218,11.641,11.6218,11.641,71250.0
2016-10-03 14:35:00,12.15,12.15,12.11,12.11,64092.0,11.641,11.641,11.6027,11.6027,64092.0
2016-10-03 14:40:00,12.12,12.13,12.11,12.11,110814.0,11.6122,11.6218,11.6027,11.6027,110814.0
2016-10-03 14:45:00,12.11,12.11,12.1,12.11,153570.0,11.6027,11.6027,11.5931,11.6027,153570.0
2016-10-03 14:50:00,12.1,12.1,12.09,12.1,152550.0,11.5931,11.5931,11.5835,11.5931,152550.0
2016-10-03 14:55:00,12.1,12.12,12.08,12.12,302766.0,11.5931,11.6122,11.5739,11.6122,302766.0
2016-10-03 15:00:00,12.12,12.12,12.1,12.1,116004.0,11.6122,11.6122,11.5931,11.5931,116004.0
2016-10-03 15:05:00,12.1,12.12,12.1,12.11,112122.0,11.5931,11.6122,11.5931,11.6027,112122.0
2016-10-03 15:10:00,12.11,12.13,12.1,12.13,53736.0,11.6027,11.6218,11.5931,11.6218,53736.0
2016-10-03 15:15:00,12.13,12.14,12.12,12.13,114396.0,11.6218,11.6314,11.6122,11.6218,114396.0
2016-10-03 15:20:00,12.14,12.14,12.11,12.12,171936.0,11.6314,11.6314,11.6027,11.6122,171936.0
2016-10-03 15:25:00,12.12,12.13,12.12,12.12,66654.0,11.6122,11.6218,11.6122,11.6122,66654.0
2016-10-03 15:30:00,12.12,12.15,12.12,12.14,148890.0,11.6122,11.641,11.6122,11.6314,148890.0
2016-10-03 15:35:00,12.15,12.17,12.14,12.16,252840.0,11.641,11.6601,11.6314,11.6506,252840.0
2016-10-03 15:40:00,12.16,12.2,12.16,12.18,295740.0,11.6506,11.6889,11.6506,11.6697,295740.0
2016-10-03 15:45:00,12.18,12.19,12.16,12.17,164184.0,11.6697,11.6793,11.6506,11.6601,164184.0
2016-10-03 15:50:00,12.17,12.18,12.16,12.16,198294.0,11.6601,11.6697,11.6506,11.6506,198294.0
2016-10-03 15:55:00,12.16,12.17,12.14,12.15,408486.0,11.6506,11.6601,11.6314,11.641,408486.0
2016-10-04 09:30:00,12.2,12.22,12.19,12.2,243072.0,11.6889,11.708,11.6793,11.6889,243072.0
2016-10-04 09:35:00,12.19,12.21,12.18,12.21,251340.0,11.6793,11.6985,11.6697,11.6985,251340.0
2016-10-04 09:40:00,12.22,12.23,12.19,12.21,96060.0,11.708,11.7176,11.6793,11.6985,96060.0
2016-10-04 09:45:00,12.21,12.23,12.21,12.21,99156.0,11.6985,11.7176,11.6985,11.6985,99156.0
2016-10-04 09:50:00,12.22,12.22,12.21,12.21,67860.0,11.708,11.708,11.6985,11.6985,67860.0
2016-10-04 09:55:00,12.21,12.22,12.2,12.21,103158.0,11.6985,11.708,11.6889,11.6985,103158.0
2016-10-04 10:00:00,12.21,12.21,12.18,12.2,130656.0,11.6985,11.6985,11.6697,11.6889,130656.0
2016-10-04 10:05:00,12.2,12.2,12.17,12.18,135672.0,11.6889,11.6889,11.6601,11.6697,135672.0
2016-10-04 10:10:00,12.18,12.18,12.08,12.1,345924.0,11.6697,11.6697,11.5739,11.5931,345924.0
2016-10-04 10:15:00,12.1,12.1,12.06,12.08,374742.0,11.5931,11.5931,11.5547,11.5739,374742.0
2016-10-04 10:20:00,12.08,12.11,12.08,12.11,324276.0,11.5739,11.6027,11.5739,11.6027,324276.0
2016-10-04 10:25:00,12.11,12.13,12.1,12.12,78900.0,11.6027,11.6218,11.5931,11.6122,78900.0
2016-10-04 10:30:00,12.13,12.15,12.13,12.15,109428.0,11.6218,11.641,11.6218,11.641,109428.0
2016-10-04 10:35:00,12.15,12.19,12.14,12.18,141444.0,11.641,11.6793,11.6314,11.6697,141444.0
2016-10-04 10:40:00,12.17,12.22,12.17,12.2,286362.0,11.6601,11.708,11.6601,11.6889,286362.0
2016-10-04 10:45:00,12.2,12.21,12.19,12.2,124740.0,11.6889,11.6985,11.6793,11.6889,124740.0
2016-10-04 10:50:00,12.2,12.21,12.18,12.19,121608.0,11.6889,11.6985,11.6697,11.6793,121608.0
2016-10-04 10:55:00,12.18,12.19,12.17,12.17,152880.0,11.6697,11.6793,11.6601,11.6601,152880.0
2016-10-04 11:00:00,12.18,12.18,12.07,12.07,251532.0,11.6697,11.6697,11.5643,11.5643,251532.0
2016-10-04 11:05:00,12.07,12.1,12.07,12.08,215052.0,11.5643,11.5931,11.5643,11.5739,215052.0
2016-10-04 11:10:00,12.08,12.09,12.06,12.07,180804.0,11.5739,11.5835,11.5547,11.5643,180804.0
2016-10-04 11:15:00,12.06,12.06,12.02,12.04,311376.0,11.5547,11.5547,11.5164,11.5356,311376.0
2016-10-04 11:20:00,12.04,12.11,12.04,12.1,404826.0,11.5356,11.6027,11.5356,11.5931,404826.0
2016-10-04 11:25:00,12.1,12.13,12.1,12.12,255246.0,11.5931,11.6218,11.5931,11.6122,255246.0
2016-10-04 11:30:00,12.12,12.14,12.1,12.14,268920.0,11.6122,11.6314,11.5931,11.6314,268920.0
2016-10-04 11:35:00,12.15,12.21,12.1,12.1,682446.0,11.641,11.6985,11.5931,11.5931,682446.0
2016-10-04 11:40:00,12.1,12.17,12.1,12.13,490074.0,11.5931,11.6601,11.5931,11.6218,490074.0
2016-10-04 11:45:00,12.12,12.17,12.11,12.15,643488.0,11.6122,11.6601,11.6027,11.641,643488.0
2016-10-04 11:50:00,12.14,12.16,12.08,12.09,416436.0,11.6314,11.6506,11.5739,11.5835,416436.0
2016-10-04 11:55:00,12.09,12.11,12.07,12.1,221442.0,11.5835,11.6027,11.5643,11.5931,221442.0
2016-10-04 12:00:00,12.09,12.11,12.09,12.09,132030.0,11.5835,11.6027,11.5835,11.5835,132030.0
2016-10-04 12:05:00,12.1,12.11,12.07,12.08,109050.0,11.5931,11.6027,11.5643,11.5739,109050.0
2016-10-04 12:10:00,12.08,12.1,12.06,12.08,220680.0,11.5739,11.5931,11.5547,11.5739,220680.0
2016-10-04 12:15:00,12.08,12.14,12.08,12.11,435474.0,11.5739,11.6314,11.5739,11.6027,435474.0
2016-10-04 12:20:00,12.11,12.11,12.09,12.09,106800.0,11.6027,11.6027,11.5835,11.5835,106800.0
2016-10-04 12:25:00,12.1,12.12,12.09,12.11,58200.0,11.5931,11.6122,11.5835,11.6027,58200.0
2016-10-04 12:30:00,12.09,12.09,12.06,12.08,286956.0,11.5835,11.5835,11.5547,11.5739,286956.0
2016-10-04 12:35:00,12.08,12.13,12.08,12.11,386190.0,11.5739,11.6218,11.5739,11.6027,386190.0
2016-10-04 12:40:00,12.11,12.13,12.1,12.1,62472.0,11.6027,11.6218,11.5931,11.5931,62472.0
2016-10-04 12:45:00,12.1,12.12,12.07,12.07,288252.0,11.5931,11.6122,11.5643,11.5643,288252.0
2016-10-04 12:50:00,12.07,12.07,12.04,12.06,131310.0,11.5643,11.5643,11.5356,11.5547,131310.0
2016-10-04 12:55:00,12.06,12.07,12.04,12.04,102438.0,11.5547,11.5643,11.5356,11.5356,102438.0
2016-10-04 13:00:00,12.05,12.06,12.03,12.03,207090.0,11.5452,11.5547,11.526,11.526,207090.0
2016-10-04 13:05:00,12.03,12.05,11.98,11.99,404034.0,11.526,11.5452,11.4781,11.4877,404034.0
2016-10-04 13:10:00,11.98,12.0,11.98,12.0,99642.0,11.4781,11.4973,11.4781,11.4973,99642.0
2016-10-04 13:15:00,12.0,12.01,11.98,12.0,95004.0,11.4973,11.5068,11.4781,11.4973,95004.0
2016-10-04 13:20:00,12.0,12.0,11.92,11.92,521916.0,11.4973,11.4973,11.4206,11.4206,521916.0
2016-10-04 13:25:00,11.92,11.94,11.91,11.94,243000.0,11.4206,11.4398,11.411,11.4398,243000.0
2016-10-04 13:30:00,11.95,11.96,11.93,11.96,207684.0,11.4494,11.4589,11.4302,11.4589,207684.0
2016-10-04 13:35:00,11.96,11.98,11.96,11.97,54246.0,11.4589,11.4781,11.4589,11.4685,54246.0
2016-10-04 13:40:00,11.97,11.98,11.95,11.95,116532.0,11.4685,11.4781,11.4494,11.4494,116532.0
2016-10-04 13:45:00,11.95,11.97,11.95,11.97,93600.0,11.4494,11.4685,11.4494,11.4685,93600.0
2016-10-04 13:50:00,11.98,11.98,11.95,11.95,98394.0,11.4781,11.4781,11.4494,11.4494,98394.0
2016-10-04 13:55:00,11.95,11.97,11.95,11.95,59772.0,11.4494,11.4685,11.4494,11.4494,59772.0
2016-10-04 14:00:00,11.95,11.97,11.94,11.97,77814.0,11.4494,11.4685,11.4398,11.4685,77814.0
2016-10-04 14:05:00,11.97,11.99,11.97,11.97,250278.0,11.4685,11.4877,11.4685,11.4685,250278.0
2016-10-04 14:10:00,11.97,11.98,11.97,11.98,76266.0,11.4685,11.4781,11.4685,11.4781,76266.0
2016-10-04 14:15:00,11.98,11.99,11.95,11.96,142590.0,11.4781,11.4877,11.4494,11.4589,142590.0
2016-10-04 14:20:00,11.96,11.96,11.92,11.96,271998.0,11.4589,11.4589,11.4206,11.4589,271998.0
2016-10-04 14:25:00,11.95,11.95,11.91,11.93,139284.0,11.4494,11.4494,11.411,11.4302,139284.0
2016-10-04 14:30:00,11.92,11.96,11.92,11.96,80454.0,11.4206,11.4589,11.4206,11.4589,80454.0
2016-10-04 14:35:00,11.96,11.96,11.95,11.96,37260.0,11.4589,11.4589,11.4494,11.4589,37260.0
2016-10-04 14:40:00,11.95,11.96,11.94,11.95,85812.0,11.4494,11.4589,11.4398,11.4494,85812.0
2016-10-04 14:45:00,11.95,11.95,11.92,11.92,178986.0,11.4494,11.4494,11.4206,11.4206,178986.0
2016-10-04 14:50:00,11.91,11.93,11.91,11.92,198306.0,11.411,11.4302,11.411,11.4206,198306.0
2016-10-04 14:55:00,11.9,11.91,11.87,11.88,464934.0,11.4015,11.411,11.3727,11.3823,464934.0
2016-10-04 15:00:00,11.87,11.9,11.87,11.9,389034.0,11.3727,11.4015,11.3727,11.4015,389034.0
2016-10-04 15:05:00,11.89,11.92,11.88,11.9,266676.0,11.3919,11.4206,11.3823,11.4015,266676.0
2016-10-04 15:10:00,11.9,11.91,11.89,11.9,53076.0,11.4015,11.411,11.3919,11.4015,53076.0
2016-10-04 15:15:00,11.9,11.91,11.9,11.91,23310.0,11.4015,11.411,11.4015,11.411,23310.0
2016-10-04 15:20:00,11.92,11.94,11.91,11.94,259464.0,11.4206,11.4398,11.411,11.4398,259464.0
2016-10-04 15:25:00,11.94,11.98,11.94,11.98,368124.0,11.4398,11.4781,11.4398,11.4781,368124.0
2016-10-04 15:30:00,11.98,11.99,11.97,11.99,105324.0,11.4781,11.4877,11.4685,11.4877,105324.0
2016-10-04 15:35:00,11.99,12.01,11.97,12.01,149406.0,11.4877,11.5068,11.4685,11.5068,149406.0
2016-10-04 15:40:00,12.0,12.03,12.0,12.01,203664.0,11.4973,11.526,11.4973,11.5068,203664.0
2016-10-04 15:45:00,12.01,12.01,11.97,11.97,131958.0,11.5068,11.5068,11.4685,11.4685,131958.0
2016-10-04 15:50:00,11.98,11.99,11.96,11.99,652284.0,11.4781,11.4877,11.4589,11.4877,652284.0
2016-10-04 15:55:00,11.99,11.99,11.96,11.99,680370.0,11.4877,11.4877,11.4589,11.4877,680370.0
2016-10-05 09:30:00,12.1,12.13,12.1,12.12,511326.0,11.5931,11.6218,11.5931,11.6122,511326.0
2016-10-05 09:35:00,12.12,12.15,12.12,12.13,237138.0,11.6122,11.641,11.6122,11.6218,237138.0
2016-10-05 09:40:00,12.13,12.16,12.13,12.14,83766.0,11.6218,11.6506,11.6218,11.6314,83766.0
2016-10-05 09:45:00,12.15,12.16,12.14,12.15,660120.0,11.641,11.6506,11.6314,11.641,660120.0
2016-10-05 09:50:00,12.15,12.15,12.13,12.14,90036.0,11.641,11.641,11.6218,11.6314,90036.0
2016-10-05 09:55:00,12.14,12.15,12.13,12.15,68946.0,11.6314,11.641,11.6218,11.641,68946.0
2016-10-05 10:00:00,12.16,12.16,12.12,12.16,759396.0,11.6506,11.6506,11.6122,11.6506,759396.0
2016-10-05 10:05:00,12.16,12.18,12.16,12.17,267000.0,11.6506,11.6697,11.6506,11.6601,267000.0
2016-10-05 10:10:00,12.18,12.18,12.15,12.16,69840.0,11.6697,11.6697,11.641,11.6506,69840.0
2016-10-05 10:15:00,12.16,12.16,12.12,12.13,230382.0,11.6506,11.6506,11.6122,11.6218,230382.0
2016-10-05 10:20:00,12.12,12.12,12.11,12.12,107946.0,11.6122,11.6122,11.6027,11.6122,107946.0
2016-10-05 10:25:00,12.13,12.16,12.13,12.16,80172.0,11.6218,11.6506,11.6218,11.6506,80172.0
2016-10-05 10:30:00,12.15,12.16,12.12,12.15,277410.0,11.641,11.6506,11.6122,11.641,277410.0
2016-10-05 10:35:00,12.15,12.18,12.15,12.17,258396.0,11.641,11.6697,11.641,11.6601,258396.0
2016-10-05 10:40:00,12.17,12.17,12.11,12.13,363966.0,11.6601,11.6601,11.6027,11.6218,363966.0
2016-10-05 10:45:00,12.12,12.14,12.09,12.09,172590.0,11.6122,11.6314,11.5835,11.5835,172590.0
2016-10-05 10:50:00,12.1,12.14,12.1,12.13,106422.0,11.5931,11.6314,11.5931,11.6218,106422.0
2016-10-05 10:55:00,12.13,12.14,12.13,12.14,110178.0,11.6218,11.6314,11.6218,11.6314,110178.0
2016-10-05 11:00:00,12.13,12.16,12.13,12.16,225750.0,11.6218,11.6506,11.6218,11.6506,225750.0
2016-10-05 11:05:00,12.16,12.18,12.16,12.17,119556.0,11.6506,11.6697,11.6506,11.6601,119556.0
2016-10-05 11:10:00,12.18,12.18,12.15,12.16,111210.0,11.6697,11.6697,11.641,11.6506,111210.0
2016-10-05 11:15:00,12.16,12.17,12.15,12.15,97866.0,11.6506,11.6601,11.641,11.641,97866.0
2016-10-05 11:20:00,12.15,12.16,12.14,12.16,58206.0,11.641,11.6506,11.6314,11.6506,58206.0
2016-10-05 11:25:00,12.15,12.17,12.15,12.17,41736.0,11.641,11.6601,11.641,11.6601,41736.0
2016-10-05 11:30:00,12.17,12.17,12.15,12.16,112626.0,11.6601,11.6601,11.641,11.6506,112626.0
2016-10-05 11:35:00,12.16,12.17,12.14,12.16,118212.0,11.6506,11.6601,11.6314,11.6506,118212.0
2016-10-05 11:40:00,12.16,12.17,12.15,12.17,99798.0,11.6506,11.6601,11.641,11.6601,99798.0
2016-10-05 11:45:00,12.17,12.18,12.17,12.18,215448.0,11.6601,11.6697,11.6601,11.6697,215448.0
2016-10-05 11:50:00,12.18,12.18,12.17,12.17,97500.0,11.6697,11.6697,11.6601,11.6601,97500.0
2016-10-05 11:55:00,12.18,12.18,12.16,12.16,55854.0,11.6697,11.6697,11.6506,11.6506,55854.0
2016-10-05 12:00:00,12.17,12.18,12.16,12.17,71658.0,11.6601,11.6697,11.6506,11.6601,71658.0
2016-10-05 12:05:00,12.17,12.21,12.17,12.19,205218.0,11.6601,11.6985,11.6601,11.6793,205218.0
2016-10-05 12:10:00,12.18,12.2,12.18,12.19,72810.0,11.6697,11.6889,11.6697,11.6793,72810.0
2016-10-05 12:15:00,12.18,12.19,12.18,12.19,43656.0,11.6697,11.6793,11.6697,11.6793,43656.0
2016-10-05 12:20:00,12.18,12.19,12.18,12.18,42000.0,11.6697,11.6793,11.6697,11.6697,42000.0
2016-10-05 12:25:00,12.18,12.19,12.17,12.18,44880.0,11.6697,11.6793,11.6601,11.6697,44880.0
2016-10-05 12:30:00,12.18,12.18,12.17,12.17,61512.0,11.6697,11.6697,11.6601,11.6601,61512.0
2016-10-05 12:35:00,12.18,12.18,12.17,12.18,71976.0,11.6697,11.6697,11.6601,11.6697,71976.0
2016-10-05 12:40:00,12.18,12.18,12.17,12.17,68466.0,11.6697,11.6697,11.6601,11.6601,68466.0
2016-10-05 12:45:00,12.18,12.19,12.17,12.17,80400.0,11.6697,11.6793,11.6601,11.6601,80400.0
2016-10-05 12:50:00,12.18,12.18,12.18,12.18,46854.0,11.6697,11.6697,11.6697,11.6697,46854.0
2016-10-05 12:55:00,12.18,12.18,12.17,12.17,57450.0,11.6697,11.6697,11.6601,11.6601,57450.0
2016-10-05 13:00:00,12.17,12.2,12.17,12.2,113862.0,11.6601,11.6889,11.6601,11.6889,113862.0
2016-10-05 13:05:00,12.2,12.2,12.18,12.18,33270.0,11.6889,11.6889,11.6697,11.6697,33270.0
2016-10-05 13:10:00,12.18,12.19,12.16,12.16,144096.0,11.6697,11.6793,11.6506,11.6506,144096.0
2016-10-05 13:15:00,12.16,12.17,12.16,12.17,40464.0,11.6506,11.6601,11.6506,11.6601,40464.0
2016-10-05 13:20:00,12.17,12.18,12.17,12.17,55440.0,11.6601,11.6697,11.6601,11.6601,55440.0
2016-10-05 13:25:00,12.17,12.17,12.16,12.17,46200.0,11.6601,11.6601,11.6506,11.6601,46200.0
2016-10-05 13:30:00,12.17,12.17,12.16,12.17,12000.0,11.6601,11.6601,11.6506,11.6601,12000.0
2016-10-05 13:35:00,12.17,12.18,12.17,12.17,49872.0,11.6601,11.6697,11.6601,11.6601,49872.0
2016-10-05 13:40:00,12.17,12.18,12.17,12.18,108168.0,11.6601,11.6697,11.6601,11.6697,108168.0
2016-10-05 13:45:00,12.18,12.18,12.17,12.18,105666.0,11.6697,11.6697,11.6601,11.6697,105666.0
2016-10-05 13:50:00,12.18,12.2,12.18,12.19,178686.0,11.6697,11.6889,11.6697,11.6793,178686.0
2016-10-05 13:55:00,12.19,12.2,12.19,12.2,82152.0,11.6793,11.6889,11.6793,11.6889,82152.0
2016-10-05 14:00:00,12.2,12.2,12.18,12.18,35022.0,11.6889,11.6889,11.6697,11.6697,35022.0
2016-10-05 14:05:00,12.19,12.2,12.18,12.18,61392.0,11.6793,11.6889,11.6697,11.6697,61392.0
2016-10-05 14:10:00,12.18,12.19,12.18,12.18,109242.0,11.6697,11.6793,11.6697,11.6697,109242.0
2016-10-05 14:15:00,12.18,12.19,12.18,12.19,79254.0,11.6697,11.6793,11.6697,11.6793,79254.0
2016-10-05 14:20:00,12.19,12.2,12.18,12.19,75918.0,11.6793,11.6889,11.6697,11.6793,75918.0
2016-10-05 14:25:00,12.19,12.19,12.18,12.18,54300.0,11.6793,11.6793,11.6697,11.6697,54300.0
2016-10-05 14:30:00,12.18,12.19,12.18,12.18,64248.0,11.6697,11.6793,11.6697,11.6697,64248.0
2016-10-05 14:35:00,12.18,12.18,12.17,12.18,88332.0,11.6697,11.6697,11.6601,11.6697,88332.0
2016-10-05 14:40:00,12.18,12.2,12.18,12.18,223314.0,11.6697,11.6889,11.6697,11.6697,223314.0
2016-10-05 14:45:00,12.19,12.2,12.19,12.19,69072.0,11.6793,11.6889,11.6793,11.6793,69072.0
2016-10-05 14:50:00,12.2,12.2,12.19,12.19,75000.0,11.6889,11.6889,11.6793,11.6793,75000.0
2016-10-05 14:55:00,12.19,12.2,12.19,12.2,25410.0,11.6793,11.6889,11.6793,11.6889,25410.0
2016-10-05 15:00:00,12.19,12.22,12.19,12.22,293430.0,11.6793,11.708,11.6793,11.708,293430.0
2016-10-05 15:05:00,12.22,12.22,12.21,12.21,118980.0,11.708,11.708,11.6985,11.6985,118980.0
2016-10-05 15:10:00,12.21,12.22,12.2,12.2,106356.0,11.6985,11.708,11.6889,11.6889,106356.0
2016-10-05 15:15:00,12.2,12.2,12.17,12.17,268512.0,11.6889,11.6889,11.6601,11.6601,268512.0
2016-10-05 15:20:00,12.17,12.17,12.15,12.16,272382.0,11.6601,11.6601,11.641,11.6506,272382.0
2016-10-05 15:25:00,12.16,12.17,12.14,12.15,99630.0,11.6506,11.6601,11.6314,11.641,99630.0
2016-10-05 15:30:00,12.14,12.17,12.14,12.17,117420.0,11.6314,11.6601,11.6314,11.6601,117420.0
2016-10-05 15:35:00,12.16,12.17,12.16,12.16,92250.0,11.6506,11.6601,11.6506,11.6506,92250.0
2016-10-05 15:40:00,12.16,12.17,12.15,12.17,132774.0,11.6506,11.6601,11.641,11.6601,132774.0
2016-10-05 15:45:00,12.16,12.16,12.14,12.14,140496.0,11.6506,11.6506,11.6314,11.6314,140496.0
2016-10-05 15:50:00,12.14,12.15,12.13,12.13,118884.0,11.6314,11.641,11.6218,11.6218,118884.0
2016-10-05 15:55:00,12.13,12.16,12.13,12.14,749238.0,11.6218,11.6506,11.6218,11.6314,749238.0
2016-10-06 09:30:00,12.09,12.12,12.06,12.06,531966.0,11.5835,11.6122,11.5547,11.5547,531966.0
2016-10-06 09:35:00,12.06,12.06,12.03,12.05,191814.0,11.5547,11.5547,11.526,11.5452,191814.0
2016-10-06 09:40:00,12.04,12.06,12.03,12.05,151386.0,11.5356,11.5547,11.526,11.5452,151386.0
2016-10-06 09:45:00,12.05,12.06,12.04,12.05,115212.0,11.5452,11.5547,11.5356,11.5452,115212.0
2016-10-06 09:50:00,12.04,12.04,12.02,12.02,175728.0,11.5356,11.5356,11.5164,11.5164,175728.0
2016-10-06 09:55:00,12.02,12.05,12.01,12.05,98070.0,11.5164,11.5452,11.5068,11.5452,98070.0
2016-10-06 10:00:00,12.04,12.06,12.03,12.06,125856.0,11.5356,11.5547,11.526,11.5547,125856.0
2016-10-06 10:05:00,12.06,12.06,12.03,12.03,150300.0,11.5547,11.5547,11.526,11.526,150300.0
2016-10-06 10:10:00,12.03,12.05,12.03,12.05,72600.0,11.526,11.5452,11.526,11.5452,72600.0
2016-10-06 10:15:00,12.05,12.06,12.04,12.06,50688.0,11.5452,11.5547,11.5356,11.5547,50688.0
2016-10-06 10:20:00,12.06,12.06,12.04,12.06,165882.0,11.5547,11.5547,11.5356,11.5547,165882.0
2016-10-06 10:25:00,12.06,12.06,12.04,12.06,108000.0,11.5547,11.5547,11.5356,11.5547,108000.0
2016-10-06 10:30:00,12.06,12.06,12.02,12.04,204546.0,11.5547,11.5547,11.5164,11.5356,204546.0
2016-10-06 10:35:00,12.03,12.06,12.03,12.05,49440.0,11.526,11.5547,11.526,11.5452,49440.0
2016-10-06 10:40:00,12.05,12.06,12.05,12.05,78756.0,11.5452,11.5547,11.5452,11.5452,78756.0
2016-10-06 10:45:00,12.06,12.06,12.05,12.05,39780.0,11.5547,11.5547,11.5452,11.5452,39780.0
2016-10-06 10:50:00,12.05,12.05,12.05,12.05,12000.0,11.5452,11.5452,11.5452,11.5452,12000.0
2016-10-06 10:55:00,12.05,12.06,12.04,12.05,80460.0,11.5452,11.5547,11.5356,11.5452,80460.0
2016-10-06 11:00:00,12.05,12.05,12.03,12.04,134544.0,11.5452,11.5452,11.526,11.5356,134544.0
2016-10-06 11:05:00,12.04,12.04,11.99,11.99,129708.0,11.5356,11.5356,11.4877,11.4877,129708.0
2016-10-06 11:10:00,11.99,12.0,11.99,12.0,259728.0,11.4877,11.4973,11.4877,11.4973,259728.0
2016-10-06 11:15:00,12.0,12.01,12.0,12.01,103500.0,11.4973,11.5068,11.4973,11.5068,103500.0
2016-10-06 11:20:00,12.01,12.02,12.01,12.02,40764.0,11.5068,11.5164,11.5068,11.5164,40764.0
2016-10-06 11:25:00,12.02,12.07,12.02,12.07,335028.0,11.5164,11.5643,11.5164,11.5643,335028.0
2016-10-06 11:30:00,12.08,12.08,12.05,12.05,119310.0,11.5739,11.5739,11.5452,11.5452,119310.0
2016-10-06 11:35:00,12.06,12.06,12.05,12.06,33480.0,11.5547,11.5547,11.5452,11.5547,33480.0
2016-10-06 11:40:00,12.06,12.06,12.06,12.06,15000.0,11.5547,11.5547,11.5547,11.5547,15000.0
2016-10-06 11:45:00,12.06,12.15,12.06,12.13,339942.0,11.5547,11.641,11.5547,11.6218,339942.0
2016-10-06 11:50:00,12.13,12.18,12.13,12.16,305388.0,11.6218,11.6697,11.6218,11.6506,305388.0
2016-10-06 11:55:00,12.16,12.16,12.14,12.14,271668.0,11.6506,11.6506,11.6314,11.6314,271668.0
2016-10-06 12:00:00,12.15,12.17,12.15,12.17,45600.0,11.641,11.6601,11.641,11.6601,45600.0
2016-10-06 12:05:00,12.17,12.2,12.16,12.16,148920.0,11.6601,11.6889,11.6506,11.6506,148920.0
2016-10-06 12:10:00,12.16,12.16,12.15,12.15,45600.0,11.6506,11.6506,11.641,11.641,45600.0
2016-10-06 12:15:00,12.16,12.16,12.14,12.16,43800.0,11.6506,11.6506,11.6314,11.6506,43800.0
2016-10-06 12:20:00,12.15,12.17,12.15,12.16,40470.0,11.641,11.6601,11.641,11.6506,40470.0
2016-10-06 12:25:00,12.16,12.17,12.16,12.17,62988.0,11.6506,11.6601,11.6506,11.6601,62988.0
2016-10-06 12:30:00,12.17,12.19,12.17,12.18,94362.0,11.6601,11.6793,11.6601,11.6697,94362.0
2016-10-06 12:35:00,12.18,12.18,12.16,12.16,68100.0,11.6697,11.6697,11.6506,11.6506,68100.0
2016-10-06 12:40:00,12.16,12.17,12.16,12.16,17100.0,11.6506,11.6601,11.6506,11.6506,17100.0
2016-10-06 12:45:00,12.17,12.17,12.16,12.16,17124.0,11.6601,11.6601,11.6506,11.6506,17124.0
2016-10-06 12:50:00,12.17,12.18,12.17,12.18,49392.0,11.6601,11.6697,11.6601,11.6697,49392.0
2016-10-06 12:55:00,12.18,12.18,12.16,12.16,13962.0,11.6697,11.6697,11.6506,11.6506,13962.0
2016-10-06 13:00:00,12.17,12.17,12.17,12.17,1800.0,11.6601,11.6601,11.6601,11.6601,1800.0
2016-10-06 13:05:00,12.16,12.17,12.16,12.17,7080.0,11.6506,11.6601,11.6506,11.6601,7080.0
2016-10-06 13:10:00,12.16,12.16,12.15,12.16,60780.0,11.6506,11.6506,11.641,11.6506,60780.0
2016-10-06 13:15:00,12.17,12.17,12.16,12.16,25500.0,11.6601,11.6601,11.6506,11.6506,25500.0
2016-10-06 13:20:00,12.16,12.16,12.16,12.16,16200.0,11.6506,11.6506,11.6506,11.6506,16200.0
2016-10-06 13:25:00,12.16,12.17,12.16,12.17,8406.0,11.6506,11.6601,11.6506,11.6601,8406.0
2016-10-06 13:30:00,12.17,12.18,12.17,12.18,91386.0,11.6601,11.6697,11.6601,11.6697,91386.0
2016-10-06 13:35:00,12.17,12.18,12.16,12.16,10200.0,11.6601,11.6697,11.6506,11.6506,10200.0
2016-10-06 13:40:00,12.16,12.16,12.15,12.16,23100.0,11.6506,11.6506,11.641,11.6506,23100.0
2016-10-06 13:45:00,12.16,12.17,12.16,12.17,5250.0,11.6506,11.6601,11.6506,11.6601,5250.0
2016-10-06 13:50:00,12.17,12.19,12.17,12.19,72420.0,11.6601,11.6793,11.6601,11.6793,72420.0
2016-10-06 13:55:00,12.18,12.18,12.17,12.17,91080.0,11.6697,11.6697,11.6601,11.6601,91080.0
2016-10-06 14:00:00,12.17,12.19,12.17,12.17,84522.0,11.6601,11.6793,11.6601,11.6601,84522.0
2016-10-06 14:05:00,12.18,12.18,12.17,12.17,31200.0,11.6697,11.6697,11.6601,11.6601,31200.0
2016-10-06 14:10:00,12.17,12.18,12.17,12.18,60288.0,11.6601,11.6697,11.6601,11.6697,60288.0
2016-10-06 14:15:00,12.18,12.18,12.17,12.17,124098.0,11.6697,11.6697,11.6601,11.6601,124098.0
2016-10-06 14:20:00,12.17,12.18,12.17,12.17,51432.0,11.6601,11.6697,11.6601,11.6601,51432.0
2016-10-06 14:25:00,12.17,12.19,12.17,12.18,230550.0,11.6601,11.6793,11.6601,11.6697,230550.0
2016-10-06 14:30:00,12.19,12.19,12.18,12.19,48600.0,11.6793,11.6793,11.6697,11.6793,48600.0
2016-10-06 14:35:00,12.19,12.19,12.17,12.19,219018.0,11.6793,11.6793,11.6601,11.6793,219018.0
2016-10-06 14:40:00,12.18,12.19,12.18,12.18,86880.0,11.6697,11.6793,11.6697,11.6697,86880.0
2016-10-06 14:45:00,12.18,12.18,12.16,12.16,131964.0,11.6697,11.6697,11.6506,11.6506,131964.0
2016-10-06 14:50:00,12.16,12.18,12.16,12.17,96600.0,11.6506,11.6697,11.6506,11.6601,96600.0
2016-10-06 14:55:00,12.17,12.17,12.16,12.16,63564.0,11.6601,11.6601,11.6506,11.6506,63564.0
2016-10-06 15:00:00,12.17,12.18,12.17,12.17,43512.0,11.6601,11.6697,11.6601,11.6601,43512.0
2016-10-06 15:05:00,12.18,12.19,12.18,12.18,101988.0,11.6697,11.6793,11.6697,11.6697,101988.0
2016-10-06 15:10:00,12.18,12.18,12.16,12.17,63300.0,11.6697,11.6697,11.6506,11.6601,63300.0
2016-10-06 15:15:00,12.17,12.18,12.15,12.15,37200.0,11.6601,11.6697,11.641,11.641,37200.0
2016-10-06 15:20:00,12.15,12.16,12.15,12.16,42000.0,11.641,11.6506,11.641,11.6506,42000.0
2016-10-06 15:25:00,12.16,12.17,12.15,12.15,21000.0,11.6506,11.6601,11.641,11.641,21000.0
2016-10-06 15:30:00,12.14,12.17,12.14,12.17,46800.0,11.6314,11.6601,11.6314,11.6601,46800.0
2016-10-06 15:35:00,12.17,12.17,12.17,12.17,10800.0,11.6601,11.6601,11.6601,11.6601,10800.0
2016-10-06 15:40:00,12.17,12.18,12.17,12.17,129600.0,11.6601,11.6697,11.6601,11.6601,129600.0
2016-10-06 15:45:00,12.17,12.17,12.16,12.17,74364.0,11.6601,11.6601,11.6506,11.6601,74364.0
2016-10-06 15:50:00,12.16,12.17,12.16,12.17,254424.0,11.6506,11.6601,11.6506,11.6601,254424.0
2016-10-06 15:55:00,12.16,12.17,12.16,12.17,408720.0,11.6506,11.6601,11.6506,11.6601,408720.0
2016-10-07 09:30:00,12.22,12.25,12.17,12.17,2310816.0,11.708,11.7368,11.6601,11.6601,2310816.0
2016-10-07 09:35:00,12.18,12.19,12.14,12.18,600456.0,11.6697,11.6793,11.6314,11.6697,600456.0
2016-10-07 09:40:00,12.17,12.17,12.1,12.1,439188.0,11.6601,11.6601,11.5931,11.5931,439188.0
2016-10-07 09:45:00,12.1,12.13,12.04,12.05,484158.0,11.5931,11.6218,11.5356,11.5452,484158.0
2016-10-07 09:50:00,12.05,12.09,12.04,12.08,507162.0,11.5452,11.5835,11.5356,11.5739,507162.0
2016-10-07 09:55:00,12.08,12.09,12.06,12.06,224076.0,11.5739,11.5835,11.5547,11.5547,224076.0
2016-10-07 10:00:00,12.07,12.1,12.07,12.09,127824.0,11.5643,11.5931,11.5643,11.5835,127824.0
2016-10-07 10:05:00,12.08,12.11,12.08,12.11,178626.0,11.5739,11.6027,11.5739,11.6027,178626.0
2016-10-07 10:10:00,12.11,12.13,12.1,12.12,87312.0,11.6027,11.6218,11.5931,11.6122,87312.0
2016-10-07 10:15:00,12.12,12.12,12.09,12.1,270642.0,11.6122,11.6122,11.5835,11.5931,270642.0
2016-10-07 10:20:00,12.1,12.1,12.08,12.09,75258.0,11.5931,11.5931,11.5739,11.5835,75258.0
2016-10-07 10:25:00,12.11,12.12,12.09,12.1,48300.0,11.6027,11.6122,11.5835,11.5931,48300.0
2016-10-07 10:30:00,12.1,12.1,12.07,12.07,178614.0,11.5931,11.5931,11.5643,11.5643,178614.0
2016-10-07 10:35:00,12.07,12.11,12.05,12.11,247206.0,11.5643,11.6027,11.5452,11.6027,247206.0
2016-10-07 10:40:00,12.11,12.12,12.08,12.08,178404.0,11.6027,11.6122,11.5739,11.5739,178404.0
2016-10-07 10:45:00,12.09,12.1,12.08,12.08,66240.0,11.5835,11.5931,11.5739,11.5739,66240.0
2016-10-07 10:50:00,12.09,12.1,12.08,12.09,145914.0,11.5835,11.5931,11.5739,11.5835,145914.0
2016-10-07 10:55:00,12.08,12.08,12.05,12.06,162612.0,11.5739,11.5739,11.5452,11.5547,162612.0
2016-10-07 11:00:00,12.05,12.06,12.04,12.05,146046.0,11.5452,11.5547,11.5356,11.5452,146046.0
2016-10-07 11:05:00,12.05,12.07,12.05,12.07,88542.0,11.5452,11.5643,11.5452,11.5643,88542.0
2016-10-07 11:10:00,12.07,12.08,12.07,12.07,77520.0,11.5643,11.5739,11.5643,11.5643,77520.0
2016-10-07 11:15:00,12.07,12.09,12.07,12.08,97146.0,11.5643,11.5835,11.5643,11.5739,97146.0
2016-10-07 11:20:00,12.08,12.09,12.08,12.08,163722.0,11.5739,11.5835,11.5739,11.5739,163722.0
2016-10-07 11:25:00,12.07,12.08,12.06,12.06,164532.0,11.5643,11.5739,11.5547,11.5547,164532.0
2016-10-07 11:30:00,12.06,12.07,12.02,12.02,251166.0,11.5547,11.5643,11.5164,11.5164,251166.0
2016-10-07 11:35:00,12.02,12.02,11.97,11.97,449592.0,11.5164,11.5164,11.4685,11.4685,449592.0
2016-10-07 11:40:00,11.98,11.98,11.94,11.94,252516.0,11.4781,11.4781,11.4398,11.4398,252516.0
2016-10-07 11:45:00,11.93,11.93,11.89,11.92,343896.0,11.4302,11.4302,11.3919,11.4206,343896.0
2016-10-07 11:50:00,11.91,11.93,11.9,11.93,475302.0,11.411,11.4302,11.4015,11.4302,475302.0
2016-10-07 11:55:00,11.93,11.94,11.92,11.93,232422.0,11.4302,11.4398,11.4206,11.4302,232422.0
2016-10-07 12:00:00,11.93,12.0,11.93,11.94,476118.0,11.4302,11.4973,11.4302,11.4398,476118.0
2016-10-07 12:05:00,11.94,11.96,11.91,11.95,151650.0,11.4398,11.4589,11.411,11.4494,151650.0
2016-10-07 12:10:00,11.96,11.96,11.92,11.96,85632.0,11.4589,11.4589,11.4206,11.4589,85632.0
2016-10-07 12:15:00,11.95,11.96,11.93,11.93,145080.0,11.4494,11.4589,11.4302,11.4302,145080.0
2016-10-07 12:20:00,11.94,11.94,11.92,11.92,160476.0,11.4398,11.4398,11.4206,11.4206,160476.0
2016-10-07 12:25:00,11.92,11.94,11.92,11.94,54804.0,11.4206,11.4398,11.4206,11.4398,54804.0
2016-10-07 12:30:00,11.93,11.95,11.93,11.94,294600.0,11.4302,11.4494,11.4302,11.4398,294600.0
2016-10-07 12:35:00,11.93,11.94,11.91,11.92,140100.0,11.4302,11.4398,11.411,11.4206,140100.0
2016-10-07 12:40:00,11.91,11.92,11.91,11.92,137406.0,11.411,11.4206,11.411,11.4206,137406.0
2016-10-07 12:45:00,11.92,11.97,11.92,11.96,141018.0,11.4206,11.4685,11.4206,11.4589,141018.0
2016-10-07 12:50:00,11.96,11.96,11.95,11.95,138402.0,11.4589,11.4589,11.4494,11.4494,138402.0
2016-10-07 12:55:00,11.94,11.96,11.94,11.96,130704.0,11.4398,11.4589,11.4398,11.4589,130704.0
2016-10-07 13:00:00,11.96,11.96,11.92,11.94,203508.0,11.4589,11.4589,11.4206,11.4398,203508.0
2016-10-07 13:05:00,11.94,11.95,11.94,11.95,102600.0,11.4398,11.4494,11.4398,11.4494,102600.0
2016-10-07 13:10:00,11.95,11.96,11.94,11.95,142512.0,11.4494,11.4589,11.4398,11.4494,142512.0
2016-10-07 13:15:00,11.94,11.96,11.94,11.95,18000.0,11.4398,11.4589,11.4398,11.4494,18000.0
2016-10-07 13:20:00,11.95,11.96,11.94,11.95,92556.0,11.4494,11.4589,11.4398,11.4494,92556.0
2016-10-07 13:25:00,11.96,12.03,11.96,12.02,464388.0,11.4589,11.526,11.4589,11.5164,464388.0
2016-10-07 13:30:00,12.02,12.06,12.02,12.05,315432.0,11.5164,11.5547,11.5164,11.5452,315432.0
2016-10-07 13:35:00,12.06,12.07,12.05,12.07,144354.0,11.5547,11.5643,11.5452,11.5643,144354.0
2016-10-07 13:40:00,12.07,12.09,12.06,12.07,257526.0,11.5643,11.5835,11.5547,11.5643,257526.0
2016-10-07 13:45:00,12.07,12.08,12.07,12.07,76200.0,11.5643,11.5739,11.5643,11.5643,76200.0
2016-10-07 13:50:00,12.07,12.07,12.06,12.06,71922.0,11.5643,11.5643,11.5547,11.5547,71922.0
2016-10-07 13:55:00,12.06,12.06,12.06,12.06,40200.0,11.5547,11.5547,11.5547,11.5547,40200.0
2016-10-07 14:00:00,12.06,12.07,12.06,12.06,42600.0,11.5547,11.5643,11.5547,11.5547,42600.0
2016-10-07 14:05:00,12.06,12.06,12.04,12.06,62718.0,11.5547,11.5547,11.5356,11.5547,62718.0
2016-10-07 14:10:00,12.06,12.1,12.06,12.09,108486.0,11.5547,11.5931,11.5547,11.5835,108486.0
2016-10-07 14:15:00,12.09,12.09,12.05,12.07,86040.0,11.5835,11.5835,11.5452,11.5643,86040.0
2016-10-07 14:20:00,12.07,12.08,12.07,12.07,25800.0,11.5643,11.5739,11.5643,11.5643,25800.0
2016-10-07 14:25:00,12.08,12.09,12.07,12.08,26550.0,11.5739,11.5835,11.5643,11.5739,26550.0
2016-10-07 14:30:00,12.08,12.11,12.08,12.1,127386.0,11.5739,11.6027,11.5739,11.5931,127386.0
2016-10-07 14:35:00,12.1,12.1,12.09,12.1,104430.0,11.5931,11.5931,11.5835,11.5931,104430.0
2016-10-07 14:40:00,12.1,12.1,12.08,12.09,80214.0,11.5931,11.5931,11.5739,11.5835,80214.0
2016-10-07 14:45:00,12.09,12.11,12.09,12.09,176892.0,11.5835,11.6027,11.5835,11.5835,176892.0
2016-10-07 14:50:00,12.09,12.1,12.09,12.09,23280.0,11.5835,11.5931,11.5835,11.5835,23280.0
2016-10-07 14:55:00,12.1,12.11,12.09,12.09,98868.0,11.5931,11.6027,11.5835,11.5835,98868.0
2016-10-07 15:00:00,12.09,12.1,12.08,12.08,156258.0,11.5835,11.5931,11.5739,11.5739,156258.0
2016-10-07 15:05:00,12.08,12.09,12.07,12.07,92832.0,11.5739,11.5835,11.5643,11.5643,92832.0
2016-10-07 15:10:00,12.07,12.08,12.07,12.08,67590.0,11.5643,11.5739,11.5643,11.5739,67590.0
2016-10-07 15:15:00,12.07,12.08,12.06,12.06,299400.0,11.5643,11.5739,11.5547,11.5547,299400.0
2016-10-07 15:20:00,12.06,12.07,12.06,12.07,52098.0,11.5547,11.5643,11.5547,11.5643,52098.0
2016-10-07 15:25:00,12.07,12.08,12.07,12.08,42792.0,11.5643,11.5739,11.5643,11.5739,42792.0
2016-10-07 15:30:00,12.09,12.1,12.08,12.08,356400.0,11.5835,11.5931,11.5739,11.5739,356400.0
2016-10-07 15:35:00,12.08,12.09,12.07,12.07,34344.0,11.5739,11.5835,11.5643,11.5643,34344.0
2016-10-07 15:40:00,12.07,12.08,12.07,12.07,139854.0,11.5643,11.5739,11.5643,11.5643,139854.0
2016-10-07 15:45:00,12.07,12.07,12.06,12.06,357126.0,11.5643,11.5643,11.5547,11.5547,357126.0
2016-10-07 15:50:00,12.07,12.08,12.07,12.07,397296.0,11.5643,11.5739,11.5643,11.5643,397296.0
2016-10-07 15:55:00,12.07,12.1,12.03,12.04,588894.0,11.5643,11.5931,11.526,11.5356,588894.0
2016-10-10 09:30:00,12.22,12.25,12.21,12.25,732474.0,11.708,11.7368,11.6985,11.7368,732474.0
2016-10-10 09:35:00,12.26,12.28,12.25,12.26,397800.0,11.7464,11.7655,11.7368,11.7464,397800.0
2016-10-10 09:40:00,12.27,12.3,12.27,12.29,299208.0,11.756,11.7847,11.756,11.7751,299208.0
2016-10-10 09:45:00,12.3,12.31,12.29,12.31,218004.0,11.7847,11.7943,11.7751,11.7943,218004.0
2016-10-10 09:50:00,12.31,12.31,12.29,12.3,198402.0,11.7943,11.7943,11.7751,11.7847,198402.0
2016-10-10 09:55:00,12.31,12.31,12.29,12.3,125700.0,11.7943,11.7943,11.7751,11.7847,125700.0
2016-10-10 10:00:00,12.3,12.31,12.29,12.29,115638.0,11.7847,11.7943,11.7751,11.7751,115638.0
2016-10-10 10:05:00,12.29,12.3,12.29,12.29,46260.0,11.7751,11.7847,11.7751,11.7751,46260.0
2016-10-10 10:10:00,12.3,12.31,12.29,12.29,164916.0,11.7847,11.7943,11.7751,11.7751,164916.0
2016-10-10 10:15:00,12.3,12.31,12.3,12.3,53706.0,11.7847,11.7943,11.7847,11.7847,53706.0
2016-10-10 10:20:00,12.3,12.3,12.28,12.28,50832.0,11.7847,11.7847,11.7655,11.7655,50832.0
2016-10-10 10:25:00,12.29,12.29,12.28,12.28,76800.0,11.7751,11.7751,11.7655,11.7655,76800.0
2016-10-10 10:30:00,12.29,12.3,12.29,12.3,77856.0,11.7751,11.7847,11.7751,11.7847,77856.0
2016-10-10 10:35:00,12.3,12.31,12.29,12.3,26784.0,11.7847,11.7943,11.7751,11.7847,26784.0
2016-10-10 10:40:00,12.3,12.31,12.3,12.3,66576.0,11.7847,11.7943,11.7847,11.7847,66576.0
2016-10-10 10:45:00,12.3,12.31,12.3,12.3,114834.0,11.7847,11.7943,11.7847,11.7847,114834.0
2016-10-10 10:50:00,12.3,12.31,12.29,12.29,19722.0,11.7847,11.7943,11.7751,11.7751,19722.0
2016-10-10 10:55:00,12.3,12.31,12.3,12.3,178668.0,11.7847,11.7943,11.7847,11.7847,178668.0
2016-10-10 11:00:00,12.3,12.3,12.28,12.29,103854.0,11.7847,11.7847,11.7655,11.7751,103854.0
2016-10-10 11:05:00,12.29,12.3,12.29,12.3,48630.0,11.7751,11.7847,11.7751,11.7847,48630.0
2016-10-10 11:10:00,12.3,12.31,12.3,12.3,145086.0,11.7847,11.7943,11.7847,11.7847,145086.0
2016-10-10 11:15:00,12.3,12.31,12.3,12.3,26040.0,11.7847,11.7943,11.7847,11.7847,26040.0
2016-10-10 11:20:00,12.29,12.3,12.28,12.29,34338.0,11.7751,11.7847,11.7655,11.7751,34338.0
2016-10-10 11:25:00,12.29,12.29,12.27,12.28,69768.0,11.7751,11.7751,11.756,11.7655,69768.0
2016-10-10 11:30:00,12.28,12.29,12.27,12.28,212760.0,11.7655,11.7751,11.756,11.7655,212760.0
2016-10-10 11:35:00,12.28,12.28,12.27,12.27,52140.0,11.7655,11.7655,11.756,11.756,52140.0
2016-10-10 11:40:00,12.27,12.28,12.26,12.26,48300.0,11.756,11.7655,11.7464,11.7464,48300.0
2016-10-10 11:45:00,12.26,12.28,12.26,12.28,122448.0,11.7464,11.7655,11.7464,11.7655,122448.0
2016-10-10 11:50:00,12.28,12.29,12.28,12.28,122406.0,11.7655,11.7751,11.7655,11.7655,122406.0
2016-10-10 11:55:00,12.27,12.28,12.27,12.27,137580.0,11.756,11.7655,11.756,11.756,137580.0
2016-10-10 12:00:00,12.27,12.27,12.25,12.25,88188.0,11.756,11.756,11.7368,11.7368,88188.0
2016-10-10 12:05:00,12.25,12.26,12.24,12.24,51000.0,11.7368,11.7464,11.7272,11.7272,51000.0
2016-10-10 12:10:00,12.24,12.25,12.24,12.24,10722.0,11.7272,11.7368,11.7272,11.7272,10722.0
2016-10-10 12:15:00,12.24,12.24,12.24,12.24,86808.0,11.7272,11.7272,11.7272,11.7272,86808.0
2016-10-10 12:20:00,12.24,12.24,12.22,12.23,208812.0,11.7272,11.7272,11.708,11.7176,208812.0
2016-10-10 12:25:00,12.22,12.24,12.21,12.23,427674.0,11.708,11.7272,11.6985,11.7176,427674.0
2016-10-10 12:30:00,12.23,12.24,12.22,12.23,183336.0,11.7176,11.7272,11.708,11.7176,183336.0
2016-10-10 12:35:00,12.23,12.24,12.23,12.23,50916.0,11.7176,11.7272,11.7176,11.7176,50916.0
2016-10-10 12:40:00,12.23,12.23,12.23,12.23,76794.0,11.7176,11.7176,11.7176,11.7176,76794.0
2016-10-10 12:45:00,12.23,12.24,12.23,12.24,10200.0,11.7176,11.7272,11.7176,11.7272,10200.0
2016-10-10 12:50:00,12.24,12.24,12.24,12.24,107994.0,11.7272,11.7272,11.7272,11.7272,107994.0
2016-10-10 12:55:00,12.24,12.24,12.24,12.24,1200.0,11.7272,11.7272,11.7272,11.7272,1200.0
2016-10-10 13:00:00,12.24,12.25,12.23,12.25,38700.0,11.7272,11.7368,11.7176,11.7368,38700.0
2016-10-10 13:05:00,12.24,12.27,12.24,12.26,258660.0,11.7272,11.756,11.7272,11.7464,258660.0
2016-10-10 13:10:00,12.26,12.27,12.26,12.27,220872.0,11.7464,11.756,11.7464,11.756,220872.0
2016-10-10 13:15:00,12.27,12.27,12.26,12.26,63786.0,11.756,11.756,11.7464,11.7464,63786.0
2016-10-10 13:20:00,12.26,12.26,12.26,12.26,8388.0,11.7464,11.7464,11.7464,11.7464,8388.0
2016-10-10 13:25:00,12.26,12.26,12.26,12.26,49380.0,11.7464,11.7464,11.7464,11.7464,49380.0
2016-10-10 13:30:00,12.25,12.26,12.25,12.25,37602.0,11.7368,11.7464,11.7368,11.7368,37602.0
2016-10-10 13:35:00,12.25,12.25,12.24,12.24,67248.0,11.7368,11.7368,11.7272,11.7272,67248.0
2016-10-10 13:40:00,12.23,12.25,12.23,12.24,85812.0,11.7176,11.7368,11.7176,11.7272,85812.0
2016-10-10 13:45:00,12.25,12.25,12.24,12.24,13584.0,11.7368,11.7368,11.7272,11.7272,13584.0
2016-10-10 13:50:00,12.24,12.24,12.24,12.24,99954.0,11.7272,11.7272,11.7272,11.7272,99954.0
2016-10-10 13:55:00,12.24,12.24,12.24,12.24,25200.0,11.7272,11.7272,11.7272,11.7272,25200.0
2016-10-10 14:00:00,12.24,12.25,12.24,12.24,31974.0,11.7272,11.7368,11.7272,11.7272,31974.0
2016-10-10 14:05:00,12.24,12.24,12.23,12.24,14850.0,11.7272,11.7272,11.7176,11.7272,14850.0
2016-10-10 14:10:00,12.24,12.24,12.22,12.23,53106.0,11.7272,11.7272,11.708,11.7176,53106.0
2016-10-10 14:15:00,12.23,12.24,12.23,12.23,18054.0,11.7176,11.7272,11.7176,11.7176,18054.0
2016-10-10 14:20:00,12.24,12.24,12.24,12.24,7716.0,11.7272,11.7272,11.7272,11.7272,7716.0
2016-10-10 14:25:00,12.24,12.24,12.23,12.24,8178.0,11.7272,11.7272,11.7176,11.7272,8178.0
2016-10-10 14:30:00,12.24,12.25,12.23,12.24,53982.0,11.7272,11.7368,11.7176,11.7272,53982.0
2016-10-10 14:35:00,12.24,12.26,12.24,12.26,168204.0,11.7272,11.7464,11.7272,11.7464,168204.0
2016-10-10 14:40:00,12.26,12.26,12.25,12.25,11268.0,11.7464,11.7464,11.7368,11.7368,11268.0
2016-10-10 14:45:00,12.25,12.25,12.24,12.25,82440.0,11.7368,11.7368,11.7272,11.7368,82440.0
2016-10-10 14:50:00,12.25,12.25,12.24,12.25,71400.0,11.7368,11.7368,11.7272,11.7368,71400.0
2016-10-10 14:55:00,12.25,12.25,12.23,12.24,116214.0,11.7368,11.7368,11.7176,11.7272,116214.0
2016-10-10 15:00:00,12.24,12.25,12.24,12.25,60054.0,11.7272,11.7368,11.7272,11.7368,60054.0
2016-10-10 15:05:00,12.25,12.25,12.24,12.24,80958.0,11.7368,11.7368,11.7272,11.7272,80958.0
2016-10-10 15:10:00,12.24,12.24,12.22,12.22,70164.0,11.7272,11.7272,11.708,11.708,70164.0
2016-10-10 15:15:00,12.22,12.23,12.22,12.23,25800.0,11.708,11.7176,11.708,11.7176,25800.0
2016-10-10 15:20:00,12.23,12.23,12.22,12.23,34026.0,11.7176,11.7176,11.708,11.7176,34026.0
2016-10-10 15:25:00,12.23,12.24,12.22,12.23,112404.0,11.7176,11.7272,11.708,11.7176,112404.0
2016-10-10 15:30:00,12.22,12.22,12.2,12.21,531774.0,11.708,11.708,11.6889,11.6985,531774.0
2016-10-10 15:35:00,12.21,12.22,12.21,12.21,19800.0,11.6985,11.708,11.6985,11.6985,19800.0
2016-10-10 15:40:00,12.21,12.22,12.21,12.21,369918.0,11.6985,11.708,11.6985,11.6985,369918.0
2016-10-10 15:45:00,12.21,12.22,12.2,12.21,124662.0,11.6985,11.708,11.6889,11.6985,124662.0
2016-10-10 15:50:00,12.2,12.21,12.19,12.21,114714.0,11.6889,11.6985,11.6793,11.6985,114714.0
2016-10-10 15:55:00,12.21,12.23,12.21,12.22,403008.0,11.6985,11.7176,11.6985,11.708,403008.0
2016-10-11 09:30:00,12.13,12.15,12.07,12.09,380784.0,11.6218,11.641,11.5643,11.5835,380784.0
2016-10-11 09:35:00,12.09,12.1,12.05,12.06,398814.0,11.5835,11.5931,11.5452,11.5547,398814.0
2016-10-11 09:40:00,12.05,12.07,12.05,12.06,142254.0,11.5452,11.5643,11.5452,11.5547,142254.0
2016-10-11 09:45:00,12.06,12.06,12.03,12.05,357462.0,11.5547,11.5547,11.526,11.5452,357462.0
2016-10-11 09:50:00,12.04,12.04,11.99,11.99,397800.0,11.5356,11.5356,11.4877,11.4877,397800.0
2016-10-11 09:55:00,11.99,12.01,11.99,12.01,250206.0,11.4877,11.5068,11.4877,11.5068,250206.0
2016-10-11 10:00:00,12.01,12.01,11.99,12.01,274086.0,11.5068,11.5068,11.4877,11.5068,274086.0
2016-10-11 10:05:00,12.01,12.03,12.0,12.02,273288.0,11.5068,11.526,11.4973,11.5164,273288.0
2016-10-11 10:10:00,12.02,12.02,11.94,11.97,839124.0,11.5164,11.5164,11.4398,11.4685,839124.0
2016-10-11 10:15:00,11.96,11.97,11.94,11.95,191280.0,11.4589,11.4685,11.4398,11.4494,191280.0
2016-10-11 10:20:00,11.95,11.96,11.94,11.96,362682.0,11.4494,11.4589,11.4398,11.4589,362682.0
2016-10-11 10:25:00,11.95,11.96,11.92,11.95,337380.0,11.4494,11.4589,11.4206,11.4494,337380.0
2016-10-11 10:30:00,11.95,11.97,11.95,11.97,149304.0,11.4494,11.4685,11.4494,11.4685,149304.0
2016-10-11 10:35:00,11.97,11.97,11.95,11.95,129870.0,11.4685,11.4685,11.4494,11.4494,129870.0
2016-10-11 10:40:00,11.95,11.97,11.95,11.96,103188.0,11.4494,11.4685,11.4494,11.4589,103188.0
2016-10-11 10:45:00,11.95,11.95,11.93,11.94,188040.0,11.4494,11.4494,11.4302,11.4398,188040.0
2016-10-11 10:50:00,11.94,11.94,11.91,11.92,698262.0,11.4398,11.4398,11.411,11.4206,698262.0
2016-10-11 10:55:00,11.92,11.92,11.88,11.88,516564.0,11.4206,11.4206,11.3823,11.3823,516564.0
2016-10-11 11:00:00,11.88,11.88,11.83,11.85,1498026.0,11.3823,11.3823,11.3344,11.3535,1498026.0
2016-10-11 11:05:00,11.85,11.87,11.85,11.86,238026.0,11.3535,11.3727,11.3535,11.3631,238026.0
2016-10-11 11:10:00,11.86,11.87,11.85,11.86,428346.0,11.3631,11.3727,11.3535,11.3631,428346.0
2016-10-11 11:15:00,11.85,11.85,11.81,11.84,444516.0,11.3535,11.3535,11.3152,11.344,444516.0
2016-10-11 11:20:00,11.84,11.84,11.81,11.84,494436.0,11.344,11.344,11.3152,11.344,494436.0
2016-10-11 11:25:00,11.84,11.85,11.79,11.8,386970.0,11.344,11.3535,11.2961,11.3056,386970.0
2016-10-11 11:30:00,11.79,11.85,11.79,11.85,309444.0,11.2961,11.3535,11.2961,11.3535,309444.0
2016-10-11 11:35:00,11.84,11.84,11.83,11.83,128880.0,11.344,11.344,11.3344,11.3344,128880.0
2016-10-11 11:40:00,11.83,11.86,11.82,11.86,389178.0,11.3344,11.3631,11.3248,11.3631,389178.0
2016-10-11 11:45:00,11.86,11.86,11.82,11.82,213954.0,11.3631,11.3631,11.3248,11.3248,213954.0
2016-10-11 11:50:00,11.82,11.83,11.81,11.83,232824.0,11.3248,11.3344,11.3152,11.3344,232824.0
2016-10-11 11:55:00,11.83,11.85,11.81,11.84,687012.0,11.3344,11.3535,11.3152,11.344,687012.0
2016-10-11 12:00:00,11.85,11.86,11.84,11.85,146850.0,11.3535,11.3631,11.344,11.3535,146850.0
2016-10-11 12:05:00,11.84,11.85,11.84,11.84,166104.0,11.344,11.3535,11.344,11.344,166104.0
2016-10-11 12:10:00,11.84,11.84,11.83,11.83,79050.0,11.344,11.344,11.3344,11.3344,79050.0
2016-10-11 12:15:00,11.83,11.86,11.81,11.86,253626.0,11.3344,11.3631,11.3152,11.3631,253626.0
2016-10-11 12:20:00,11.86,11.87,11.84,11.85,148320.0,11.3631,11.3727,11.344,11.3535,148320.0
2016-10-11 12:25:00,11.85,11.86,11.84,11.85,118980.0,11.3535,11.3631,11.344,11.3535,118980.0
2016-10-11 12:30:00,11.85,11.85,11.84,11.85,101040.0,11.3535,11.3535,11.344,11.3535,101040.0
2016-10-11 12:35:00,11.85,11.87,11.82,11.87,162366.0,11.3535,11.3727,11.3248,11.3727,162366.0
2016-10-11 12:40:00,11.87,11.9,11.87,11.9,414660.0,11.3727,11.4015,11.3727,11.4015,414660.0
2016-10-11 12:45:00,11.9,11.91,11.89,11.9,224184.0,11.4015,11.411,11.3919,11.4015,224184.0
2016-10-11 12:50:00,11.89,11.89,11.87,11.88,102504.0,11.3919,11.3919,11.3727,11.3823,102504.0
2016-10-11 12:55:00,11.87,11.88,11.86,11.86,137718.0,11.3727,11.3823,11.3631,11.3631,137718.0
2016-10-11 13:00:00,11.85,11.85,11.83,11.84,300198.0,11.3535,11.3535,11.3344,11.344,300198.0
2016-10-11 13:05:00,11.84,11.84,11.81,11.81,250890.0,11.344,11.344,11.3152,11.3152,250890.0
2016-10-11 13:10:00,11.83,11.83,11.76,11.77,725556.0,11.3344,11.3344,11.2673,11.2769,725556.0
2016-10-11 13:15:00,11.77,11.77,11.74,11.76,396660.0,11.2769,11.2769,11.2482,11.2673,396660.0
2016-10-11 13:20:00,11.76,11.78,11.76,11.78,324852.0,11.2673,11.2865,11.2673,11.2865,324852.0
2016-10-11 13:25:00,11.78,11.8,11.78,11.79,206514.0,11.2865,11.3056,11.2865,11.2961,206514.0
2016-10-11 13:30:00,11.79,11.8,11.76,11.79,123564.0,11.2961,11.3056,11.2673,11.2961,123564.0
2016-10-11 13:35:00,11.79,11.79,11.75,11.76,326142.0,11.2961,11.2961,11.2577,11.2673,326142.0
2016-10-11 13:40:00,11.76,11.76,11.75,11.75,200622.0,11.2673,11.2673,11.2577,11.2577,200622.0
2016-10-11 13:45:00,11.74,11.75,11.7,11.71,552690.0,11.2482,11.2577,11.2098,11.2194,552690.0
2016-10-11 13:50:00,11.71,11.72,11.7,11.71,105870.0,11.2194,11.229,11.2098,11.2194,105870.0
2016-10-11 13:55:00,11.71,11.71,11.67,11.69,333078.0,11.2194,11.2194,11.1811,11.2002,333078.0
2016-10-11 14:00:00,11.69,11.71,11.69,11.71,219942.0,11.2002,11.2194,11.2002,11.2194,219942.0
2016-10-11 14:05:00,11.7,11.72,11.67,11.72,185394.0,11.2098,11.229,11.1811,11.229,185394.0
2016-10-11 14:10:00,11.72,11.73,11.69,11.71,169830.0,11.229,11.2386,11.2002,11.2194,169830.0
2016-10-11 14:15:00,11.7,11.7,11.63,11.64,1316634.0,11.2098,11.2098,11.1428,11.1523,1316634.0
2016-10-11 14:20:00,11.63,11.66,11.62,11.66,195060.0,11.1428,11.1715,11.1332,11.1715,195060.0
2016-10-11 14:25:00,11.66,11.67,11.64,11.66,165690.0,11.1715,11.1811,11.1523,11.1715,165690.0
2016-10-11 14:30:00,11.67,11.67,11.64,11.65,168822.0,11.1811,11.1811,11.1523,11.1619,168822.0
2016-10-11 14:35:00,11.65,11.67,11.65,11.66,136374.0,11.1619,11.1811,11.1619,11.1715,136374.0
2016-10-11 14:40:00,11.66,11.69,11.66,11.68,115308.0,11.1715,11.2002,11.1715,11.1907,115308.0
2016-10-11 14:45:00,11.68,11.72,11.68,11.72,348744.0,11.1907,11.229,11.1907,11.229,348744.0
2016-10-11 14:50:00,11.71,11.72,11.69,11.7,190764.0,11.2194,11.229,11.2002,11.2098,190764.0
2016-10-11 14:55:00,11.7,11.71,11.69,11.69,184398.0,11.2098,11.2194,11.2002,11.2002,184398.0
2016-10-11 15:00:00,11.69,11.71,11.68,11.69,200274.0,11.2002,11.2194,11.1907,11.2002,200274.0
2016-10-11 15:05:00,11.69,11.69,11.66,11.68,325290.0,11.2002,11.2002,11.1715,11.1907,325290.0
2016-10-11 15:10:00,11.69,11.71,11.68,11.7,112608.0,11.2002,11.2194,11.1907,11.2098,112608.0
2016-10-11 15:15:00,11.69,11.73,11.68,11.73,387660.0,11.2002,11.2386,11.1907,11.2386,387660.0
2016-10-11 15:20:00,11.74,11.78,11.73,11.76,393678.0,11.2482,11.2865,11.2386,11.2673,393678.0
2016-10-11 15:25:00,11.76,11.76,11.72,11.74,343476.0,11.2673,11.2673,11.229,11.2482,343476.0
2016-10-11 15:30:00,11.74,11.76,11.73,11.75,932418.0,11.2482,11.2673,11.2386,11.2577,932418.0
2016-10-11 15:35:00,11.75,11.76,11.72,11.75,282948.0,11.2577,11.2673,11.229,11.2577,282948.0
2016-10-11 15:40:00,11.76,11.79,11.75,11.76,314088.0,11.2673,11.2961,11.2577,11.2673,314088.0
2016-10-11 15:45:00,11.76,11.8,11.75,11.79,758376.0,11.2673,11.3056,11.2577,11.2961,758376.0
2016-10-11 15:50:00,11.79,11.79,11.76,11.77,283728.0,11.2961,11.2961,11.2673,11.2769,283728.0
2016-10-11 15:55:00,11.77,11.78,11.74,11.77,958020.0,11.2769,11.2865,11.2482,11.2769,958020.0
2016-10-12 09:30:00,11.79,11.8,11.72,11.74,638622.0,11.2961,11.3056,11.229,11.2482,638622.0
2016-10-12 09:35:00,11.74,11.74,11.71,11.72,236148.0,11.2482,11.2482,11.2194,11.229,236148.0
2016-10-12 09:40:00,11.72,11.72,11.69,11.71,265956.0,11.229,11.229,11.2002,11.2194,265956.0
2016-10-12 09:45:00,11.71,11.73,11.7,11.72,178596.0,11.2194,11.2386,11.2098,11.229,178596.0
2016-10-12 09:50:00,11.72,11.76,11.71,11.75,196032.0,11.229,11.2673,11.2194,11.2577,196032.0
2016-10-12 09:55:00,11.76,11.79,11.76,11.79,275256.0,11.2673,11.2961,11.2673,11.2961,275256.0
2016-10-12 10:00:00,11.8,11.82,11.78,11.81,308334.0,11.3056,11.3248,11.2865,11.3152,308334.0
2016-10-12 10:05:00,11.81,11.83,11.78,11.79,288660.0,11.3152,11.3344,11.2865,11.2961,288660.0
2016-10-12 10:10:00,11.79,11.81,11.78,11.8,93594.0,11.2961,11.3152,11.2865,11.3056,93594.0
2016-10-12 10:15:00,11.8,11.82,11.78,11.79,124320.0,11.3056,11.3248,11.2865,11.2961,124320.0
2016-10-12 10:20:00,11.8,11.81,11.79,11.81,64800.0,11.3056,11.3152,11.2961,11.3152,64800.0
2016-10-12 10:25:00,11.81,11.86,11.81,11.84,266166.0,11.3152,11.3631,11.3152,11.344,266166.0
2016-10-12 10:30:00,11.84,11.84,11.83,11.83,581154.0,11.344,11.344,11.3344,11.3344,581154.0
2016-10-12 10:35:00,11.83,11.83,11.8,11.81,174318.0,11.3344,11.3344,11.3056,11.3152,174318.0
2016-10-12 10:40:00,11.8,11.81,11.8,11.8,26604.0,11.3056,11.3152,11.3056,11.3056,26604.0
2016-10-12 10:45:00,11.81,11.82,11.78,11.78,135090.0,11.3152,11.3248,11.2865,11.2865,135090.0
2016-10-12 10:50:00,11.79,11.79,11.74,11.75,150624.0,11.2961,11.2961,11.2482,11.2577,150624.0
2016-10-12 10:55:00,11.74,11.77,11.74,11.76,64080.0,11.2482,11.2769,11.2482,11.2673,64080.0
2016-10-12 11:00:00,11.76,11.77,11.75,11.77,68250.0,11.2673,11.2769,11.2577,11.2769,68250.0
2016-10-12 11:05:00,11.77,11.78,11.77,11.77,100974.0,11.2769,11.2865,11.2769,11.2769,100974.0
2016-10-12 11:10:00,11.77,11.79,11.77,11.78,43830.0,11.2769,11.2961,11.2769,11.2865,43830.0
2016-10-12 11:15:00,11.77,11.77,11.75,11.76,34266.0,11.2769,11.2769,11.2577,11.2673,34266.0
2016-10-12 11:20:00,11.75,11.77,11.75,11.77,30600.0,11.2577,11.2769,11.2577,11.2769,30600.0
2016-10-12 11:25:00,11.77,11.78,11.77,11.78,94860.0,11.2769,11.2865,11.2769,11.2865,94860.0
2016-10-12 11:30:00,11.77,11.82,11.77,11.81,228108.0,11.2769,11.3248,11.2769,11.3152,228108.0
2016-10-12 11:35:00,11.8,11.81,11.8,11.81,168684.0,11.3056,11.3152,11.3056,11.3152,168684.0
2016-10-12 11:40:00,11.8,11.81,11.79,11.8,137508.0,11.3056,11.3152,11.2961,11.3056,137508.0
2016-10-12 11:45:00,11.8,11.8,11.79,11.8,15600.0,11.3056,11.3056,11.2961,11.3056,15600.0
2016-10-12 11:50:00,11.8,11.8,11.79,11.79,63600.0,11.3056,11.3056,11.2961,11.2961,63600.0
2016-10-12 11:55:00,11.8,11.81,11.8,11.8,6600.0,11.3056,11.3152,11.3056,11.3056,6600.0
2016-10-12 12:00:00,11.81,11.81,11.8,11.81,23100.0,11.3152,11.3152,11.3056,11.3152,23100.0
2016-10-12 12:05:00,11.81,11.82,11.8,11.8,63600.0,11.3152,11.3248,11.3056,11.3056,63600.0
2016-10-12 12:10:00,11.82,11.84,11.81,11.83,116808.0,11.3248,11.344,11.3152,11.3344,116808.0
2016-10-12 12:15:00,11.83,11.83,11.83,11.83,13500.0,11.3344,11.3344,11.3344,11.3344,13500.0
2016-10-12 12:20:00,11.83,11.85,11.83,11.85,139956.0,11.3344,11.3535,11.3344,11.3535,139956.0
2016-10-12 12:25:00,11.85,11.85,11.85,11.85,123102.0,11.3535,11.3535,11.3535,11.3535,123102.0
2016-10-12 12:30:00,11.84,11.85,11.83,11.85,145200.0,11.344,11.3535,11.3344,11.3535,145200.0
2016-10-12 12:35:00,11.85,11.87,11.85,11.86,155940.0,11.3535,11.3727,11.3535,11.3631,155940.0
2016-10-12 12:40:00,11.86,11.86,11.85,11.85,109272.0,11.3631,11.3631,11.3535,11.3535,109272.0
2016-10-12 12:45:00,11.85,11.86,11.85,11.85,36816.0,11.3535,11.3631,11.3535,11.3535,36816.0
2016-10-12 12:50:00,11.85,11.86,11.84,11.85,73260.0,11.3535,11.3631,11.344,11.3535,73260.0
2016-10-12 12:55:00,11.85,11.85,11.84,11.85,73230.0,11.3535,11.3535,11.344,11.3535,73230.0
2016-10-12 13:00:00,11.85,11.85,11.83,11.83,65202.0,11.3535,11.3535,11.3344,11.3344,65202.0
2016-10-12 13:05:00,11.83,11.85,11.83,11.85,57390.0,11.3344,11.3535,11.3344,11.3535,57390.0
2016-10-12 13:10:00,11.85,11.85,11.82,11.83,54816.0,11.3535,11.3535,11.3248,11.3344,54816.0
2016-10-12 13:15:00,11.84,11.85,11.84,11.84,34710.0,11.344,11.3535,11.344,11.344,34710.0
2016-10-12 13:20:00,11.84,11.84,11.83,11.84,32400.0,11.344,11.344,11.3344,11.344,32400.0
2016-10-12 13:25:00,11.83,11.85,11.83,11.85,32490.0,11.3344,11.3535,11.3344,11.3535,32490.0
2016-10-12 13:30:00,11.85,11.85,11.84,11.84,84600.0,11.3535,11.3535,11.344,11.344,84600.0
2016-10-12 13:35:00,11.84,11.84,11.82,11.83,109686.0,11.344,11.344,11.3248,11.3344,109686.0
2016-10-12 13:40:00,11.83,11.84,11.82,11.83,72918.0,11.3344,11.344,11.3248,11.3344,72918.0
2016-10-12 13:45:00,11.84,11.84,11.83,11.83,46518.0,11.344,11.344,11.3344,11.3344,46518.0
2016-10-12 13:50:00,11.83,11.84,11.83,11.84,65346.0,11.3344,11.344,11.3344,11.344,65346.0
2016-10-12 13:55:00,11.84,11.86,11.84,11.86,101508.0,11.344,11.3631,11.344,11.3631,101508.0
2016-10-12 14:00:00,11.86,11.88,11.81,11.84,409302.0,11.3631,11.3823,11.3152,11.344,409302.0
2016-10-12 14:05:00,11.83,11.85,11.8,11.84,303306.0,11.3344,11.3535,11.3056,11.344,303306.0
2016-10-12 14:10:00,11.85,11.89,11.85,11.88,228006.0,11.3535,11.3919,11.3535,11.3823,228006.0
2016-10-12 14:15:00,11.88,11.91,11.87,11.88,261234.0,11.3823,11.411,11.3727,11.3823,261234.0
2016-10-12 14:20:00,11.88,11.89,11.87,11.88,132240.0,11.3823,11.3919,11.3727,11.3823,132240.0
2016-10-12 14:25:00,11.88,11.88,11.83,11.83,231198.0,11.3823,11.3823,11.3344,11.3344,231198.0
2016-10-12 14:30:00,11.84,11.87,11.83,11.86,72630.0,11.344,11.3727,11.3344,11.3631,72630.0
2016-10-12 14:35:00,11.86,11.87,11.85,11.86,49860.0,11.3631,11.3727,11.3535,11.3631,49860.0
2016-10-12 14:40:00,11.86,11.87,11.84,11.84,129768.0,11.3631,11.3727,11.344,11.344,129768.0
2016-10-12 14:45:00,11.84,11.84,11.83,11.84,203142.0,11.344,11.344,11.3344,11.344,203142.0
2016-10-12 14:50:00,11.84,11.86,11.84,11.85,145320.0,11.344,11.3631,11.344,11.3535,145320.0
2016-10-12 14:55:00,11.85,11.85,11.82,11.82,135030.0,11.3535,11.3535,11.3248,11.3248,135030.0
2016-10-12 15:00:00,11.82,11.83,11.8,11.82,317502.0,11.3248,11.3344,11.3056,11.3248,317502.0
2016-10-12 15:05:00,11.82,11.85,11.81,11.83,329526.0,11.3248,11.3535,11.3152,11.3344,329526.0
2016-10-12 15:10:00,11.84,11.85,11.84,11.85,147114.0,11.344,11.3535,11.344,11.3535,147114.0
2016-10-12 15:15:00,11.84,11.85,11.83,11.85,150000.0,11.344,11.3535,11.3344,11.3535,150000.0
2016-10-12 15:20:00,11.85,11.85,11.83,11.84,124878.0,11.3535,11.3535,11.3344,11.344,124878.0
2016-10-12 15:25:00,11.83,11.83,11.8,11.81,340950.0,11.3344,11.3344,11.3056,11.3152,340950.0
2016-10-12 15:30:00,11.81,11.81,11.77,11.77,331044.0,11.3152,11.3152,11.2769,11.2769,331044.0
2016-10-12 15:35:00,11.78,11.81,11.78,11.81,206628.0,11.2865,11.3152,11.2865,11.3152,206628.0
2016-10-12 15:40:00,11.82,11.84,11.81,11.82,380832.0,11.3248,11.344,11.3152,11.3248,380832.0
2016-10-12 15:45:00,11.82,11.84,11.82,11.83,466794.0,11.3248,11.344,11.3248,11.3344,466794.0
2016-10-12 15:50:00,11.83,11.83,11.81,11.82,275346.0,11.3344,11.3344,11.3152,11.3248,275346.0
2016-10-12 15:55:00,11.81,11.83,11.8,11.81,747342.0,11.3152,11.3344,11.3056,11.3152,747342.0
2016-10-13 09:30:00,11.55,11.57,11.53,11.55,1121214.0,11.0661,11.0853,11.047,11.0661,1121214.0
2016-10-13 09:35:00,11.55,11.56,11.51,11.52,439740.0,11.0661,11.0757,11.0278,11.0374,439740.0
2016-10-13 09:40:00,11.52,11.52,11.48,11.49,346194.0,11.0374,11.0374,10.999,11.0086,346194.0
2016-10-13 09:45:00,11.5,11.51,11.48,11.49,471246.0,11.0182,11.0278,10.999,11.0086,471246.0
2016-10-13 09:50:00,11.49,11.5,11.43,11.43,648600.0,11.0086,11.0182,10.9511,10.9511,648600.0
2016-10-13 09:55:00,11.43,11.44,11.4,11.43,620424.0,10.9511,10.9607,10.9224,10.9511,620424.0
2016-10-13 10:00:00,11.43,11.43,11.39,11.41,268194.0,10.9511,10.9511,10.9128,10.932,268194.0
2016-10-13 10:05:00,11.41,11.44,11.4,11.44,299898.0,10.932,10.9607,10.9224,10.9607,299898.0
2016-10-13 10:10:00,11.44,11.46,11.41,11.45,341232.0,10.9607,10.9799,10.932,10.9703,341232.0
2016-10-13 10:15:00,11.45,11.47,11.44,11.45,427146.0,10.9703,10.9895,10.9607,10.9703,427146.0
2016-10-13 10:20:00,11.45,11.47,11.45,11.47,227886.0,10.9703,10.9895,10.9703,10.9895,227886.0
2016-10-13 10:25:00,11.47,11.48,11.44,11.44,383736.0,10.9895,10.999,10.9607,10.9607,383736.0
2016-10-13 10:30:00,11.45,11.49,11.41,11.49,262902.0,10.9703,11.0086,10.932,11.0086,262902.0
2016-10-13 10:35:00,11.49,11.54,11.49,11.51,451086.0,11.0086,11.0565,11.0086,11.0278,451086.0
2016-10-13 10:40:00,11.51,11.53,11.5,11.51,167676.0,11.0278,11.047,11.0182,11.0278,167676.0
2016-10-13 10:45:00,11.51,11.51,11.45,11.46,244020.0,11.0278,11.0278,10.9703,10.9799,244020.0
2016-10-13 10:50:00,11.46,11.5,11.46,11.47,157716.0,10.9799,11.0182,10.9799,10.9895,157716.0
2016-10-13 10:55:00,11.47,11.5,11.46,11.5,154938.0,10.9895,11.0182,10.9799,11.0182,154938.0
2016-10-13 11:00:00,11.49,11.51,11.44,11.44,141972.0,11.0086,11.0278,10.9607,10.9607,141972.0
2016-10-13 11:05:00,11.45,11.49,11.45,11.47,124764.0,10.9703,11.0086,10.9703,10.9895,124764.0
2016-10-13 11:10:00,11.47,11.5,11.46,11.5,214308.0,10.9895,11.0182,10.9799,11.0182,214308.0
2016-10-13 11:15:00,11.49,11.55,11.49,11.55,158928.0,11.0086,11.0661,11.0086,11.0661,158928.0
2016-10-13 11:20:00,11.55,11.56,11.54,11.55,190224.0,11.0661,11.0757,11.0565,11.0661,190224.0
2016-10-13 11:25:00,11.55,11.58,11.55,11.56,167082.0,11.0661,11.0949,11.0661,11.0757,167082.0
2016-10-13 11:30:00,11.56,11.6,11.56,11.6,200946.0,11.0757,11.114,11.0757,11.114,200946.0
2016-10-13 11:35:00,11.59,11.59,11.56,11.56,88974.0,11.1044,11.1044,11.0757,11.0757,88974.0
2016-10-13 11:40:00,11.56,11.58,11.56,11.57,54624.0,11.0757,11.0949,11.0757,11.0853,54624.0
2016-10-13 11:45:00,11.58,11.59,11.56,11.58,171090.0,11.0949,11.1044,11.0757,11.0949,171090.0
2016-10-13 11:50:00,11.56,11.58,11.56,11.56,57780.0,11.0757,11.0949,11.0757,11.0757,57780.0
2016-10-13 11:55:00,11.56,11.57,11.55,11.56,57018.0,11.0757,11.0853,11.0661,11.0757,57018.0
2016-10-13 12:00:00,11.56,11.56,11.53,11.55,69882.0,11.0757,11.0757,11.047,11.0661,69882.0
2016-10-13 12:05:00,11.55,11.58,11.55,11.57,66360.0,11.0661,11.0949,11.0661,11.0853,66360.0
2016-10-13 12:10:00,11.58,11.59,11.56,11.58,107328.0,11.0949,11.1044,11.0757,11.0949,107328.0
2016-10-13 12:15:00,11.59,11.6,11.58,11.58,95118.0,11.1044,11.114,11.0949,11.0949,95118.0
2016-10-13 12:20:00,11.58,11.59,11.57,11.58,93312.0,11.0949,11.1044,11.0853,11.0949,93312.0
2016-10-13 12:25:00,11.58,11.59,11.57,11.58,52128.0,11.0949,11.1044,11.0853,11.0949,52128.0
2016-10-13 12:30:00,11.58,11.6,11.58,11.59,62916.0,11.0949,11.114,11.0949,11.1044,62916.0
2016-10-13 12:35:00,11.59,11.66,11.59,11.66,355770.0,11.1044,11.1715,11.1044,11.1715,355770.0
2016-10-13 12:40:00,11.66,11.67,11.66,11.66,354930.0,11.1715,11.1811,11.1715,11.1715,354930.0
2016-10-13 12:45:00,11.66,11.67,11.65,11.66,289284.0,11.1715,11.1811,11.1619,11.1715,289284.0
2016-10-13 12:50:00,11.66,11.66,11.65,11.65,52704.0,11.1715,11.1715,11.1619,11.1619,52704.0
2016-10-13 12:55:00,11.65,11.66,11.65,11.65,80196.0,11.1619,11.1715,11.1619,11.1619,80196.0
2016-10-13 13:00:00,11.65,11.65,11.64,11.65,77028.0,11.1619,11.1619,11.1523,11.1619,77028.0
2016-10-13 13:05:00,11.64,11.64,11.63,11.64,42348.0,11.1523,11.1523,11.1428,11.1523,42348.0
2016-10-13 13:10:00,11.63,11.63,11.6,11.6,290424.0,11.1428,11.1428,11.114,11.114,290424.0
2016-10-13 13:15:00,11.61,11.63,11.61,11.62,188100.0,11.1236,11.1428,11.1236,11.1332,188100.0
2016-10-13 13:20:00,11.62,11.63,11.62,11.63,127548.0,11.1332,11.1428,11.1332,11.1428,127548.0
2016-10-13 13:25:00,11.63,11.64,11.63,11.63,55200.0,11.1428,11.1523,11.1428,11.1428,55200.0
2016-10-13 13:30:00,11.64,11.64,11.62,11.63,92514.0,11.1523,11.1523,11.1332,11.1428,92514.0
2016-10-13 13:35:00,11.63,11.64,11.61,11.63,92676.0,11.1428,11.1523,11.1236,11.1428,92676.0
2016-10-13 13:40:00,11.63,11.66,11.63,11.65,94716.0,11.1428,11.1715,11.1428,11.1619,94716.0
2016-10-13 13:45:00,11.65,11.65,11.63,11.63,143574.0,11.1619,11.1619,11.1428,11.1428,143574.0
2016-10-13 13:50:00,11.64,11.69,11.64,11.69,378786.0,11.1523,11.2002,11.1523,11.2002,378786.0
2016-10-13 13:55:00,11.69,11.72,11.69,11.72,222084.0,11.2002,11.229,11.2002,11.229,222084.0
2016-10-13 14:00:00,11.72,11.75,11.71,11.74,231534.0,11.229,11.2577,11.2194,11.2482,231534.0
2016-10-13 14:05:00,11.74,11.74,11.72,11.72,178782.0,11.2482,11.2482,11.229,11.229,178782.0
2016-10-13 14:10:00,11.72,11.72,11.7,11.7,74280.0,11.229,11.229,11.2098,11.2098,74280.0
2016-10-13 14:15:00,11.7,11.71,11.7,11.71,40200.0,11.2098,11.2194,11.2098,11.2194,40200.0
2016-10-13 14:20:00,11.71,11.73,11.71,11.72,112500.0,11.2194,11.2386,11.2194,11.229,112500.0
2016-10-13 14:25:00,11.72,11.73,11.71,11.72,130230.0,11.229,11.2386,11.2194,11.229,130230.0
2016-10-13 14:30:00,11.72,11.74,11.72,11.73,83124.0,11.229,11.2482,11.229,11.2386,83124.0
2016-10-13 14:35:00,11.73,11.73,11.71,11.72,177798.0,11.2386,11.2386,11.2194,11.229,177798.0
2016-10-13 14:40:00,11.72,11.73,11.71,11.72,121800.0,11.229,11.2386,11.2194,11.229,121800.0
2016-10-13 14:45:00,11.73,11.74,11.72,11.74,339312.0,11.2386,11.2482,11.229,11.2482,339312.0
2016-10-13 14:50:00,11.74,11.77,11.72,11.76,232632.0,11.2482,11.2769,11.229,11.2673,232632.0
2016-10-13 14:55:00,11.77,11.79,11.76,11.77,369858.0,11.2769,11.2961,11.2673,11.2769,369858.0
2016-10-13 15:00:00,11.77,11.77,11.75,11.76,284682.0,11.2769,11.2769,11.2577,11.2673,284682.0
2016-10-13 15:05:00,11.76,11.77,11.75,11.77,206850.0,11.2673,11.2769,11.2577,11.2769,206850.0
2016-10-13 15:10:00,11.77,11.78,11.77,11.77,48426.0,11.2769,11.2865,11.2769,11.2769,48426.0
2016-10-13 15:15:00,11.77,11.77,11.76,11.76,133686.0,11.2769,11.2769,11.2673,11.2673,133686.0
2016-10-13 15:20:00,11.75,11.76,11.75,11.76,54408.0,11.2577,11.2673,11.2577,11.2673,54408.0
2016-10-13 15:25:00,11.75,11.75,11.72,11.73,148224.0,11.2577,11.2577,11.229,11.2386,148224.0
2016-10-13 15:30:00,11.73,11.74,11.71,11.73,285168.0,11.2386,11.2482,11.2194,11.2386,285168.0
2016-10-13 15:35:00,11.73,11.74,11.72,11.74,81840.0,11.2386,11.2482,11.229,11.2482,81840.0
2016-10-13 15:40:00,11.73,11.74,11.72,11.72,125016.0,11.2386,11.2482,11.229,11.229,125016.0
2016-10-13 15:45:00,11.71,11.73,11.7,11.7,304998.0,11.2194,11.2386,11.2098,11.2098,304998.0
2016-10-13 15:50:00,11.7,11.7,11.68,11.69,301440.0,11.2098,11.2098,11.1907,11.2002,301440.0
2016-10-13 15:55:00,11.68,11.7,11.65,11.7,790410.0,11.1907,11.2098,11.1619,11.2098,790410.0
2016-10-14 09:30:00,11.89,11.92,11.87,11.87,1194894.0,11.3919,11.4206,11.3727,11.3727,1194894.0
2016-10-14 09:35:00,11.87,11.9,11.87,11.88,393288.0,11.3727,11.4015,11.3727,11.3823,393288.0
2016-10-14 09:40:00,11.88,11.92,11.88,11.91,330540.0,11.3823,11.4206,11.3823,11.411,330540.0
2016-10-14 09:45:00,11.92,11.94,11.92,11.94,556218.0,11.4206,11.4398,11.4206,11.4398,556218.0
2016-10-14 09:50:00,11.94,11.94,11.92,11.93,268608.0,11.4398,11.4398,11.4206,11.4302,268608.0
2016-10-14 09:55:00,11.93,11.94,11.92,11.92,141006.0,11.4302,11.4398,11.4206,11.4206,141006.0
2016-10-14 10:00:00,11.92,11.92,11.89,11.91,397050.0,11.4206,11.4206,11.3919,11.411,397050.0
2016-10-14 10:05:00,11.92,11.92,11.9,11.9,151728.0,11.4206,11.4206,11.4015,11.4015,151728.0
2016-10-14 10:10:00,11.91,11.95,11.91,11.94,246024.0,11.411,11.4494,11.411,11.4398,246024.0
2016-10-14 10:15:00,11.93,11.96,11.93,11.95,277806.0,11.4302,11.4589,11.4302,11.4494,277806.0
2016-10-14 10:20:00,11.95,11.97,11.94,11.94,194556.0,11.4494,11.4685,11.4398,11.4398,194556.0
2016-10-14 10:25:00,11.94,11.95,11.91,11.92,192588.0,11.4398,11.4494,11.411,11.4206,192588.0
2016-10-14 10:30:00,11.92,11.94,11.92,11.92,217452.0,11.4206,11.4398,11.4206,11.4206,217452.0
2016-10-14 10:35:00,11.92,11.94,11.92,11.93,139140.0,11.4206,11.4398,11.4206,11.4302,139140.0
2016-10-14 10:40:00,11.93,11.95,11.93,11.94,49500.0,11.4302,11.4494,11.4302,11.4398,49500.0
2016-10-14 10:45:00,11.95,11.95,11.92,11.92,214422.0,11.4494,11.4494,11.4206,11.4206,214422.0
2016-10-14 10:50:00,11.92,11.92,11.89,11.9,294600.0,11.4206,11.4206,11.3919,11.4015,294600.0
2016-10-14 10:55:00,11.9,11.91,11.88,11.88,144438.0,11.4015,11.411,11.3823,11.3823,144438.0
2016-10-14 11:00:00,11.88,11.88,11.83,11.84,510858.0,11.3823,11.3823,11.3344,11.344,510858.0
2016-10-14 11:05:00,11.84,11.84,11.82,11.84,302880.0,11.344,11.344,11.3248,11.344,302880.0
2016-10-14 11:10:00,11.84,11.84,11.81,11.81,230952.0,11.344,11.344,11.3152,11.3152,230952.0
2016-10-14 11:15:00,11.8,11.83,11.8,11.83,375600.0,11.3056,11.3344,11.3056,11.3344,375600.0
2016-10-14 11:20:00,11.82,11.84,11.81,11.83,179334.0,11.3248,11.344,11.3152,11.3344,179334.0
2016-10-14 11:25:00,11.83,11.83,11.79,11.79,194838.0,11.3344,11.3344,11.2961,11.2961,194838.0
2016-10-14 11:30:00,11.78,11.78,11.74,11.77,551946.0,11.2865,11.2865,11.2482,11.2769,551946.0
2016-10-14 11:35:00,11.78,11.8,11.77,11.8,269100.0,11.2865,11.3056,11.2769,11.3056,269100.0
2016-10-14 11:40:00,11.78,11.79,11.78,11.78,146400.0,11.2865,11.2961,11.2865,11.2865,146400.0
2016-10-14 11:45:00,11.77,11.78,11.74,11.75,200568.0,11.2769,11.2865,11.2482,11.2577,200568.0
2016-10-14 11:50:00,11.75,11.77,11.75,11.76,166068.0,11.2577,11.2769,11.2577,11.2673,166068.0
2016-10-14 11:55:00,11.75,11.77,11.74,11.74,253560.0,11.2577,11.2769,11.2482,11.2482,253560.0
2016-10-14 12:00:00,11.73,11.76,11.73,11.75,228450.0,11.2386,11.2673,11.2386,11.2577,228450.0
2016-10-14 12:05:00,11.76,11.76,11.74,11.74,87360.0,11.2673,11.2673,11.2482,11.2482,87360.0
2016-10-14 12:10:00,11.74,11.74,11.72,11.73,292626.0,11.2482,11.2482,11.229,11.2386,292626.0
2016-10-14 12:15:00,11.73,11.73,11.7,11.71,366996.0,11.2386,11.2386,11.2098,11.2194,366996.0
2016-10-14 12:20:00,11.71,11.72,11.71,11.72,171228.0,11.2194,11.229,11.2194,11.229,171228.0
2016-10-14 12:25:00,11.72,11.75,11.72,11.75,375582.0,11.229,11.2577,11.229,11.2577,375582.0
2016-10-14 12:30:00,11.74,11.77,11.74,11.76,304230.0,11.2482,11.2769,11.2482,11.2673,304230.0
2016-10-14 12:35:00,11.76,11.78,11.75,11.77,241086.0,11.2673,11.2865,11.2577,11.2769,241086.0
2016-10-14 12:40:00,11.77,11.78,11.76,11.76,106908.0,11.2769,11.2865,11.2673,11.2673,106908.0
2016-10-14 12:45:00,11.77,11.77,11.75,11.75,99216.0,11.2769,11.2769,11.2577,11.2577,99216.0
2016-10-14 12:50:00,11.75,11.76,11.75,11.76,191166.0,11.2577,11.2673,11.2577,11.2673,191166.0
2016-10-14 12:55:00,11.77,11.77,11.76,11.77,32928.0,11.2769,11.2769,11.2673,11.2769,32928.0
2016-10-14 13:00:00,11.76,11.76,11.73,11.74,105438.0,11.2673,11.2673,11.2386,11.2482,105438.0
2016-10-14 13:05:00,11.73,11.79,11.73,11.79,204078.0,11.2386,11.2961,11.2386,11.2961,204078.0
2016-10-14 13:10:00,11.79,11.79,11.77,11.77,48750.0,11.2961,11.2961,11.2769,11.2769,48750.0
2016-10-14 13:15:00,11.77,11.78,11.77,11.78,64584.0,11.2769,11.2865,11.2769,11.2865,64584.0
2016-10-14 13:20:00,11.78,11.81,11.78,11.79,206286.0,11.2865,11.3152,11.2865,11.2961,206286.0
2016-10-14 13:25:00,11.8,11.8,11.79,11.79,78510.0,11.3056,11.3056,11.2961,11.2961,78510.0
2016-10-14 13:30:00,11.79,11.86,11.78,11.84,620634.0,11.2961,11.3631,11.2865,11.344,620634.0
2016-10-14 13:35:00,11.84,11.84,11.81,11.83,360702.0,11.344,11.344,11.3152,11.3344,360702.0
2016-10-14 13:40:00,11.82,11.82,11.79,11.79,151548.0,11.3248,11.3248,11.2961,11.2961,151548.0
2016-10-14 13:45:00,11.8,11.81,11.78,11.8,319200.0,11.3056,11.3152,11.2865,11.3056,319200.0
2016-10-14 13:50:00,11.79,11.8,11.75,11.78,226572.0,11.2961,11.3056,11.2577,11.2865,226572.0
2016-10-14 13:55:00,11.78,11.79,11.77,11.77,251868.0,11.2865,11.2961,11.2769,11.2769,251868.0
2016-10-14 14:00:00,11.77,11.77,11.74,11.77,167532.0,11.2769,11.2769,11.2482,11.2769,167532.0
2016-10-14 14:05:00,11.76,11.77,11.73,11.74,201450.0,11.2673,11.2769,11.2386,11.2482,201450.0
2016-10-14 14:10:00,11.74,11.75,11.72,11.73,209100.0,11.2482,11.2577,11.229,11.2386,209100.0
2016-10-14 14:15:00,11.73,11.75,11.72,11.75,250014.0,11.2386,11.2577,11.229,11.2577,250014.0
2016-10-14 14:20:00,11.75,11.79,11.75,11.78,237462.0,11.2577,11.2961,11.2577,11.2865,237462.0
2016-10-14 14:25:00,11.78,11.8,11.77,11.8,318690.0,11.2865,11.3056,11.2769,11.3056,318690.0
2016-10-14 14:30:00,11.8,11.8,11.78,11.78,163242.0,11.3056,11.3056,11.2865,11.2865,163242.0
2016-10-14 14:35:00,11.78,11.79,11.76,11.78,106344.0,11.2865,11.2961,11.2673,11.2865,106344.0
2016-10-14 14:40:00,11.77,11.78,11.76,11.76,82344.0,11.2769,11.2865,11.2673,11.2673,82344.0
2016-10-14 14:45:00,11.76,11.76,11.75,11.75,112296.0,11.2673,11.2673,11.2577,11.2577,112296.0
2016-10-14 14:50:00,11.75,11.76,11.74,11.74,69564.0,11.2577,11.2673,11.2482,11.2482,69564.0
2016-10-14 14:55:00,11.74,11.74,11.71,11.72,388374.0,11.2482,11.2482,11.2194,11.229,388374.0
2016-10-14 15:00:00,11.73,11.73,11.72,11.72,28800.0,11.2386,11.2386,11.229,11.229,28800.0
2016-10-14 15:05:00,11.72,11.75,11.72,11.75,177918.0,11.229,11.2577,11.229,11.2577,177918.0
2016-10-14 15:10:00,11.74,11.76,11.74,11.75,154524.0,11.2482,11.2673,11.2482,11.2577,154524.0
2016-10-14 15:15:00,11.75,11.76,11.74,11.74,54330.0,11.2577,11.2673,11.2482,11.2482,54330.0
2016-10-14 15:20:00,11.74,11.75,11.73,11.75,269862.0,11.2482,11.2577,11.2386,11.2577,269862.0
2016-10-14 15:25:00,11.74,11.75,11.74,11.74,31896.0,11.2482,11.2577,11.2482,11.2482,31896.0
2016-10-14 15:30:00,11.74,11.77,11.74,11.75,200574.0,11.2482,11.2769,11.2482,11.2577,200574.0
2016-10-14 15:35:00,11.76,11.79,11.76,11.79,153882.0,11.2673,11.2961,11.2673,11.2961,153882.0
2016-10-14 15:40:00,11.79,11.8,11.77,11.77,167106.0,11.2961,11.3056,11.2769,11.2769,167106.0
2016-10-14 15:45:00,11.77,11.77,11.75,11.76,305922.0,11.2769,11.2769,11.2577,11.2673,305922.0
2016-10-14 15:50:00,11.75,11.76,11.73,11.74,354006.0,11.2577,11.2673,11.2386,11.2482,354006.0
2016-10-14 15:55:00,11.74,11.75,11.69,11.7,1235898.0,11.2482,11.2577,11.2002,11.2098,1235898.0
2016-10-17 09:30:00,11.7,11.75,11.69,11.71,804228.0,11.2098,11.2577,11.2002,11.2194,804228.0
2016-10-17 09:35:00,11.71,11.72,11.65,11.65,374496.0,11.2194,11.229,11.1619,11.1619,374496.0
2016-10-17 09:40:00,11.65,11.66,11.64,11.64,137766.0,11.1619,11.1715,11.1523,11.1523,137766.0
2016-10-17 09:45:00,11.64,11.65,11.63,11.65,120432.0,11.1523,11.1619,11.1428,11.1619,120432.0
2016-10-17 09:50:00,11.66,11.67,11.6,11.61,345048.0,11.1715,11.1811,11.114,11.1236,345048.0
2016-10-17 09:55:00,11.61,11.63,11.6,11.62,180942.0,11.1236,11.1428,11.114,11.1332,180942.0
2016-10-17 10:00:00,11.63,11.64,11.62,11.62,271458.0,11.1428,11.1523,11.1332,11.1332,271458.0
2016-10-17 10:05:00,11.62,11.64,11.6,11.63,274338.0,11.1332,11.1523,11.114,11.1428,274338.0
2016-10-17 10:10:00,11.64,11.67,11.64,11.65,291798.0,11.1523,11.1811,11.1523,11.1619,291798.0
2016-10-17 10:15:00,11.65,11.67,11.64,11.65,240840.0,11.1619,11.1811,11.1523,11.1619,240840.0
2016-10-17 10:20:00,11.65,11.71,11.63,11.71,347868.0,11.1619,11.2194,11.1428,11.2194,347868.0
2016-10-17 10:25:00,11.71,11.73,11.71,11.71,173976.0,11.2194,11.2386,11.2194,11.2194,173976.0
2016-10-17 10:30:00,11.72,11.72,11.7,11.7,41940.0,11.229,11.229,11.2098,11.2098,41940.0
2016-10-17 10:35:00,11.7,11.71,11.69,11.7,105468.0,11.2098,11.2194,11.2002,11.2098,105468.0
2016-10-17 10:40:00,11.7,11.7,11.69,11.69,91548.0,11.2098,11.2098,11.2002,11.2002,91548.0
2016-10-17 10:45:00,11.69,11.69,11.67,11.68,170694.0,11.2002,11.2002,11.1811,11.1907,170694.0
2016-10-17 10:50:00,11.67,11.68,11.64,11.65,93348.0,11.1811,11.1907,11.1523,11.1619,93348.0
2016-10-17 10:55:00,11.65,11.66,11.63,11.66,63000.0,11.1619,11.1715,11.1428,11.1715,63000.0
2016-10-17 11:00:00,11.66,11.66,11.65,11.66,83562.0,11.1715,11.1715,11.1619,11.1715,83562.0
2016-10-17 11:05:00,11.67,11.67,11.65,11.65,89868.0,11.1811,11.1811,11.1619,11.1619,89868.0
2016-10-17 11:10:00,11.65,11.67,11.64,11.66,133494.0,11.1619,11.1811,11.1523,11.1715,133494.0
2016-10-17 11:15:00,11.65,11.67,11.64,11.67,141396.0,11.1619,11.1811,11.1523,11.1811,141396.0
2016-10-17 11:20:00,11.66,11.66,11.64,11.65,85416.0,11.1715,11.1715,11.1523,11.1619,85416.0
2016-10-17 11:25:00,11.64,11.64,11.61,11.63,232308.0,11.1523,11.1523,11.1236,11.1428,232308.0
2016-10-17 11:30:00,11.63,11.65,11.63,11.64,102210.0,11.1428,11.1619,11.1428,11.1523,102210.0
2016-10-17 11:35:00,11.65,11.66,11.63,11.66,53496.0,11.1619,11.1715,11.1428,11.1715,53496.0
2016-10-17 11:40:00,11.66,11.67,11.65,11.67,108390.0,11.1715,11.1811,11.1619,11.1811,108390.0
2016-10-17 11:45:00,11.67,11.67,11.64,11.65,74400.0,11.1811,11.1811,11.1523,11.1619,74400.0
2016-10-17 11:50:00,11.66,11.68,11.66,11.68,52992.0,11.1715,11.1907,11.1715,11.1907,52992.0
2016-10-17 11:55:00,11.68,11.69,11.67,11.67,30804.0,11.1907,11.2002,11.1811,11.1811,30804.0
2016-10-17 12:00:00,11.67,11.68,11.66,11.67,119502.0,11.1811,11.1907,11.1715,11.1811,119502.0
2016-10-17 12:05:00,11.67,11.68,11.65,11.65,80286.0,11.1811,11.1907,11.1619,11.1619,80286.0
2016-10-17 12:10:00,11.65,11.65,11.63,11.65,143964.0,11.1619,11.1619,11.1428,11.1619,143964.0
2016-10-17 12:15:00,11.64,11.66,11.64,11.65,84360.0,11.1523,11.1715,11.1523,11.1619,84360.0
2016-10-17 12:20:00,11.65,11.66,11.65,11.65,154560.0,11.1619,11.1715,11.1619,11.1619,154560.0
2016-10-17 12:25:00,11.64,11.65,11.62,11.63,30780.0,11.1523,11.1619,11.1332,11.1428,30780.0
2016-10-17 12:30:00,11.62,11.64,11.62,11.64,38280.0,11.1332,11.1523,11.1332,11.1523,38280.0
2016-10-17 12:35:00,11.64,11.64,11.63,11.63,55620.0,11.1523,11.1523,11.1428,11.1428,55620.0
2016-10-17 12:40:00,11.63,11.63,11.61,11.63,93066.0,11.1428,11.1428,11.1236,11.1428,93066.0
2016-10-17 12:45:00,11.62,11.64,11.61,11.63,108000.0,11.1332,11.1523,11.1236,11.1428,108000.0
2016-10-17 12:50:00,11.63,11.64,11.63,11.63,73800.0,11.1428,11.1523,11.1428,11.1428,73800.0
2016-10-17 12:55:00,11.62,11.64,11.62,11.62,82104.0,11.1332,11.1523,11.1332,11.1332,82104.0
2016-10-17 13:00:00,11.62,11.64,11.6,11.62,78024.0,11.1332,11.1523,11.114,11.1332,78024.0
2016-10-17 13:05:00,11.62,11.63,11.61,11.63,45666.0,11.1332,11.1428,11.1236,11.1428,45666.0
2016-10-17 13:10:00,11.63,11.63,11.62,11.63,33300.0,11.1428,11.1428,11.1332,11.1428,33300.0
2016-10-17 13:15:00,11.63,11.63,11.59,11.61,199398.0,11.1428,11.1428,11.1044,11.1236,199398.0
2016-10-17 13:20:00,11.61,11.61,11.59,11.59,124092.0,11.1236,11.1236,11.1044,11.1044,124092.0
2016-10-17 13:25:00,11.59,11.59,11.58,11.59,139728.0,11.1044,11.1044,11.0949,11.1044,139728.0
2016-10-17 13:30:00,11.59,11.6,11.58,11.59,177930.0,11.1044,11.114,11.0949,11.1044,177930.0
2016-10-17 13:35:00,11.59,11.6,11.59,11.59,78306.0,11.1044,11.114,11.1044,11.1044,78306.0
2016-10-17 13:40:00,11.59,11.6,11.59,11.59,112062.0,11.1044,11.114,11.1044,11.1044,112062.0
2016-10-17 13:45:00,11.59,11.6,11.58,11.59,101556.0,11.1044,11.114,11.0949,11.1044,101556.0
2016-10-17 13:50:00,11.59,11.59,11.58,11.58,56304.0,11.1044,11.1044,11.0949,11.0949,56304.0
2016-10-17 13:55:00,11.59,11.59,11.55,11.56,237858.0,11.1044,11.1044,11.0661,11.0757,237858.0
2016-10-17 14:00:00,11.56,11.58,11.56,11.58,91530.0,11.0757,11.0949,11.0757,11.0949,91530.0
2016-10-17 14:05:00,11.58,11.58,11.57,11.58,15600.0,11.0949,11.0949,11.0853,11.0949,15600.0
2016-10-17 14:10:00,11.58,11.6,11.58,11.6,90546.0,11.0949,11.114,11.0949,11.114,90546.0
2016-10-17 14:15:00,11.6,11.62,11.59,11.61,112260.0,11.114,11.1332,11.1044,11.1236,112260.0
2016-10-17 14:20:00,11.61,11.62,11.6,11.6,43566.0,11.1236,11.1332,11.114,11.114,43566.0
2016-10-17 14:25:00,11.6,11.62,11.6,11.61,44400.0,11.114,11.1332,11.114,11.1236,44400.0
2016-10-17 14:30:00,11.61,11.61,11.59,11.6,60756.0,11.1236,11.1236,11.1044,11.114,60756.0
2016-10-17 14:35:00,11.59,11.6,11.59,11.59,55422.0,11.1044,11.114,11.1044,11.1044,55422.0
2016-10-17 14:40:00,11.58,11.6,11.58,11.6,54000.0,11.0949,11.114,11.0949,11.114,54000.0
2016-10-17 14:45:00,11.6,11.6,11.59,11.59,105402.0,11.114,11.114,11.1044,11.1044,105402.0
2016-10-17 14:50:00,11.59,11.61,11.59,11.6,126096.0,11.1044,11.1236,11.1044,11.114,126096.0
2016-10-17 14:55:00,11.6,11.63,11.6,11.63,261930.0,11.114,11.1428,11.114,11.1428,261930.0
2016-10-17 15:00:00,11.62,11.63,11.62,11.62,94650.0,11.1332,11.1428,11.1332,11.1332,94650.0
2016-10-17 15:05:00,11.62,11.62,11.61,11.61,93558.0,11.1332,11.1332,11.1236,11.1236,93558.0
2016-10-17 15:10:00,11.61,11.61,11.59,11.59,122094.0,11.1236,11.1236,11.1044,11.1044,122094.0
2016-10-17 15:15:00,11.59,11.6,11.58,11.59,76086.0,11.1044,11.114,11.0949,11.1044,76086.0
2016-10-17 15:20:00,11.59,11.6,11.59,11.59,103194.0,11.1044,11.114,11.1044,11.1044,103194.0
2016-10-17 15:25:00,11.59,11.6,11.59,11.59,84300.0,11.1044,11.114,11.1044,11.1044,84300.0
2016-10-17 15:30:00,11.59,11.59,11.57,11.59,180936.0,11.1044,11.1044,11.0853,11.1044,180936.0
2016-10-17 15:35:00,11.59,11.61,11.59,11.6,242160.0,11.1044,11.1236,11.1044,11.114,242160.0
2016-10-17 15:40:00,11.6,11.6,11.59,11.59,165192.0,11.114,11.114,11.1044,11.1044,165192.0
2016-10-17 15:45:00,11.59,11.61,11.59,11.59,239490.0,11.1044,11.1236,11.1044,11.1044,239490.0
2016-10-17 15:50:00,11.59,11.6,11.59,11.59,294054.0,11.1044,11.114,11.1044,11.1044,294054.0
2016-10-17 15:55:00,11.59,11.6,11.56,11.59,882498.0,11.1044,11.114,11.0757,11.1044,882498.0
2016-10-18 09:30:00,11.89,11.89,11.86,11.88,687294.0,11.3919,11.3919,11.3631,11.3823,687294.0
2016-10-18 09:35:00,11.88,11.88,11.83,11.83,288444.0,11.3823,11.3823,11.3344,11.3344,288444.0
2016-10-18 09:40:00,11.83,11.85,11.83,11.83,150450.0,11.3344,11.3535,11.3344,11.3344,150450.0
2016-10-18 09:45:00,11.84,11.84,11.82,11.83,201588.0,11.344,11.344,11.3248,11.3344,201588.0
2016-10-18 09:50:00,11.83,11.83,11.77,11.77,694872.0,11.3344,11.3344,11.2769,11.2769,694872.0
2016-10-18 09:55:00,11.77,11.79,11.77,11.79,134790.0,11.2769,11.2961,11.2769,11.2961,134790.0
2016-10-18 10:00:00,11.79,11.79,11.78,11.78,122760.0,11.2961,11.2961,11.2865,11.2865,122760.0
2016-10-18 10:05:00,11.79,11.8,11.79,11.8,57000.0,11.2961,11.3056,11.2961,11.3056,57000.0
2016-10-18 10:10:00,11.8,11.81,11.78,11.78,116580.0,11.3056,11.3152,11.2865,11.2865,116580.0
2016-10-18 10:15:00,11.78,11.8,11.78,11.78,28500.0,11.2865,11.3056,11.2865,11.2865,28500.0
2016-10-18 10:20:00,11.78,11.78,11.73,11.74,446556.0,11.2865,11.2865,11.2386,11.2482,446556.0
2016-10-18 10:25:00,11.73,11.76,11.73,11.75,222318.0,11.2386,11.2673,11.2386,11.2577,222318.0
2016-10-18 10:30:00,11.75,11.77,11.75,11.77,102888.0,11.2577,11.2769,11.2577,11.2769,102888.0
2016-10-18 10:35:00,11.77,11.79,11.77,11.79,146058.0,11.2769,11.2961,11.2769,11.2961,146058.0
2016-10-18 10:40:00,11.79,11.8,11.77,11.79,159822.0,11.2961,11.3056,11.2769,11.2961,159822.0
2016-10-18 10:45:00,11.79,11.8,11.78,11.8,208680.0,11.2961,11.3056,11.2865,11.3056,208680.0
2016-10-18 10:50:00,11.8,11.8,11.78,11.78,105810.0,11.3056,11.3056,11.2865,11.2865,105810.0
2016-10-18 10:55:00,11.78,11.79,11.78,11.79,16200.0,11.2865,11.2961,11.2865,11.2961,16200.0
2016-10-18 11:00:00,11.79,11.81,11.79,11.81,217920.0,11.2961,11.3152,11.2961,11.3152,217920.0
2016-10-18 11:05:00,11.81,11.81,11.8,11.81,104424.0,11.3152,11.3152,11.3056,11.3152,104424.0
2016-10-18 11:10:00,11.79,11.8,11.79,11.8,32448.0,11.2961,11.3056,11.2961,11.3056,32448.0
2016-10-18 11:15:00,11.79,11.8,11.78,11.79,169638.0,11.2961,11.3056,11.2865,11.2961,169638.0
2016-10-18 11:20:00,11.79,11.81,11.79,11.81,67854.0,11.2961,11.3152,11.2961,11.3152,67854.0
2016-10-18 11:25:00,11.82,11.83,11.81,11.83,112320.0,11.3248,11.3344,11.3152,11.3344,112320.0
2016-10-18 11:30:00,11.83,11.84,11.81,11.82,133140.0,11.3344,11.344,11.3152,11.3248,133140.0
2016-10-18 11:35:00,11.82,11.83,11.81,11.83,51240.0,11.3248,11.3344,11.3152,11.3344,51240.0
2016-10-18 11:40:00,11.83,11.85,11.83,11.84,44082.0,11.3344,11.3535,11.3344,11.344,44082.0
2016-10-18 11:45:00,11.85,11.85,11.84,11.84,67560.0,11.3535,11.3535,11.344,11.344,67560.0
2016-10-18 11:50:00,11.85,11.87,11.85,11.87,117720.0,11.3535,11.3727,11.3535,11.3727,117720.0
2016-10-18 11:55:00,11.87,11.88,11.87,11.87,73266.0,11.3727,11.3823,11.3727,11.3727,73266.0
2016-10-18 12:00:00,11.88,11.88,11.86,11.86,173040.0,11.3823,11.3823,11.3631,11.3631,173040.0
2016-10-18 12:05:00,11.86,11.87,11.86,11.87,104250.0,11.3631,11.3727,11.3631,11.3727,104250.0
2016-10-18 12:10:00,11.87,11.87,11.86,11.86,17976.0,11.3727,11.3727,11.3631,11.3631,17976.0
2016-10-18 12:15:00,11.86,11.87,11.86,11.87,85986.0,11.3631,11.3727,11.3631,11.3727,85986.0
2016-10-18 12:20:00,11.87,11.87,11.86,11.87,36972.0,11.3727,11.3727,11.3631,11.3727,36972.0
2016-10-18 12:25:00,11.86,11.87,11.86,11.87,34800.0,11.3631,11.3727,11.3631,11.3727,34800.0
2016-10-18 12:30:00,11.87,11.88,11.86,11.86,82200.0,11.3727,11.3823,11.3631,11.3631,82200.0
2016-10-18 12:35:00,11.87,11.87,11.86,11.86,31260.0,11.3727,11.3727,11.3631,11.3631,31260.0
2016-10-18 12:40:00,11.86,11.86,11.85,11.85,106062.0,11.3631,11.3631,11.3535,11.3535,106062.0
2016-10-18 12:45:00,11.85,11.86,11.85,11.85,173304.0,11.3535,11.3631,11.3535,11.3535,173304.0
2016-10-18 12:50:00,11.85,11.86,11.85,11.85,28314.0,11.3535,11.3631,11.3535,11.3535,28314.0
2016-10-18 12:55:00,11.85,11.85,11.83,11.84,51660.0,11.3535,11.3535,11.3344,11.344,51660.0
2016-10-18 13:00:00,11.84,11.84,11.84,11.84,195762.0,11.344,11.344,11.344,11.344,195762.0
2016-10-18 13:05:00,11.84,11.84,11.84,11.84,38292.0,11.344,11.344,11.344,11.344,38292.0
2016-10-18 13:10:00,11.85,11.85,11.84,11.85,153798.0,11.3535,11.3535,11.344,11.3535,153798.0
2016-10-18 13:15:00,11.85,11.85,11.85,11.85,19950.0,11.3535,11.3535,11.3535,11.3535,19950.0
2016-10-18 13:20:00,11.85,11.85,11.85,11.85,54300.0,11.3535,11.3535,11.3535,11.3535,54300.0
2016-10-18 13:25:00,11.85,11.86,11.85,11.85,166986.0,11.3535,11.3631,11.3535,11.3535,166986.0
2016-10-18 13:30:00,11.84,11.85,11.82,11.83,156054.0,11.344,11.3535,11.3248,11.3344,156054.0
2016-10-18 13:35:00,11.83,11.84,11.83,11.84,81678.0,11.3344,11.344,11.3344,11.344,81678.0
2016-10-18 13:40:00,11.84,11.85,11.84,11.85,27036.0,11.344,11.3535,11.344,11.3535,27036.0
2016-10-18 13:45:00,11.85,11.85,11.84,11.84,37404.0,11.3535,11.3535,11.344,11.344,37404.0
2016-10-18 13:50:00,11.84,11.85,11.84,11.85,62340.0,11.344,11.3535,11.344,11.3535,62340.0
2016-10-18 13:55:00,11.84,11.86,11.84,11.85,83136.0,11.344,11.3631,11.344,11.3535,83136.0
2016-10-18 14:00:00,11.84,11.86,11.84,11.85,65454.0,11.344,11.3631,11.344,11.3535,65454.0
2016-10-18 14:05:00,11.86,11.86,11.85,11.85,11100.0,11.3631,11.3631,11.3535,11.3535,11100.0
2016-10-18 14:10:00,11.85,11.85,11.85,11.85,5820.0,11.3535,11.3535,11.3535,11.3535,5820.0
2016-10-18 14:15:00,11.85,11.85,11.83,11.84,114600.0,11.3535,11.3535,11.3344,11.344,114600.0
2016-10-18 14:20:00,11.84,11.86,11.84,11.86,137700.0,11.344,11.3631,11.344,11.3631,137700.0
2016-10-18 14:25:00,11.85,11.87,11.85,11.87,67392.0,11.3535,11.3727,11.3535,11.3727,67392.0
2016-10-18 14:30:00,11.87,11.87,11.86,11.86,64920.0,11.3727,11.3727,11.3631,11.3631,64920.0
2016-10-18 14:35:00,11.86,11.86,11.85,11.85,37908.0,11.3631,11.3631,11.3535,11.3535,37908.0
2016-10-18 14:40:00,11.85,11.86,11.85,11.85,11400.0,11.3535,11.3631,11.3535,11.3535,11400.0
2016-10-18 14:45:00,11.85,11.86,11.83,11.86,73938.0,11.3535,11.3631,11.3344,11.3631,73938.0
2016-10-18 14:50:00,11.86,11.86,11.85,11.85,30150.0,11.3631,11.3631,11.3535,11.3535,30150.0
2016-10-18 14:55:00,11.85,11.86,11.85,11.86,58338.0,11.3535,11.3631,11.3535,11.3631,58338.0
2016-10-18 15:00:00,11.86,11.86,11.85,11.85,39924.0,11.3631,11.3631,11.3535,11.3535,39924.0
2016-10-18 15:05:00,11.85,11.85,11.84,11.84,96894.0,11.3535,11.3535,11.344,11.344,96894.0
2016-10-18 15:10:00,11.84,11.84,11.83,11.84,71418.0,11.344,11.344,11.3344,11.344,71418.0
2016-10-18 15:15:00,11.84,11.84,11.82,11.82,115608.0,11.344,11.344,11.3248,11.3248,115608.0
2016-10-18 15:20:00,11.82,11.83,11.81,11.82,53100.0,11.3248,11.3344,11.3152,11.3248,53100.0
2016-10-18 15:25:00,11.83,11.83,11.81,11.82,72648.0,11.3344,11.3344,11.3152,11.3248,72648.0
2016-10-18 15:30:00,11.81,11.82,11.81,11.82,80298.0,11.3152,11.3248,11.3152,11.3248,80298.0
2016-10-18 15:35:00,11.82,11.83,11.82,11.82,77784.0,11.3248,11.3344,11.3248,11.3248,77784.0
2016-10-18 15:40:00,11.82,11.82,11.8,11.81,102804.0,11.3248,11.3248,11.3056,11.3152,102804.0
2016-10-18 15:45:00,11.8,11.81,11.79,11.8,113808.0,11.3056,11.3152,11.2961,11.3056,113808.0
2016-10-18 15:50:00,11.79,11.81,11.79,11.8,154410.0,11.2961,11.3152,11.2961,11.3056,154410.0
2016-10-18 15:55:00,11.8,11.82,11.79,11.8,648522.0,11.3056,11.3248,11.2961,11.3056,648522.0
2016-10-19 09:30:00,11.85,11.86,11.83,11.83,363582.0,11.3535,11.3631,11.3344,11.3344,363582.0
2016-10-19 09:35:00,11.84,11.84,11.81,11.82,146586.0,11.344,11.344,11.3152,11.3248,146586.0
2016-10-19 09:40:00,11.84,11.84,11.81,11.81,142758.0,11.344,11.344,11.3152,11.3152,142758.0
2016-10-19 09:45:00,11.81,11.83,11.8,11.83,105900.0,11.3152,11.3344,11.3056,11.3344,105900.0
2016-10-19 09:50:00,11.83,11.85,11.82,11.83,79290.0,11.3344,11.3535,11.3248,11.3344,79290.0
2016-10-19 09:55:00,11.83,11.83,11.79,11.81,331878.0,11.3344,11.3344,11.2961,11.3152,331878.0
2016-10-19 10:00:00,11.81,11.81,11.79,11.8,163656.0,11.3152,11.3152,11.2961,11.3056,163656.0
2016-10-19 10:05:00,11.81,11.81,11.78,11.8,124824.0,11.3152,11.3152,11.2865,11.3056,124824.0
2016-10-19 10:10:00,11.8,11.83,11.79,11.83,168552.0,11.3056,11.3344,11.2961,11.3344,168552.0
2016-10-19 10:15:00,11.83,11.83,11.81,11.82,114402.0,11.3344,11.3344,11.3152,11.3248,114402.0
2016-10-19 10:20:00,11.82,11.84,11.82,11.83,103680.0,11.3248,11.344,11.3248,11.3344,103680.0
2016-10-19 10:25:00,11.84,11.87,11.84,11.86,241596.0,11.344,11.3727,11.344,11.3631,241596.0
2016-10-19 10:30:00,11.86,11.88,11.86,11.86,270750.0,11.3631,11.3823,11.3631,11.3631,270750.0
2016-10-19 10:35:00,11.87,11.87,11.85,11.86,66600.0,11.3727,11.3727,11.3535,11.3631,66600.0
2016-10-19 10:40:00,11.87,11.89,11.87,11.89,138456.0,11.3727,11.3919,11.3727,11.3919,138456.0
2016-10-19 10:45:00,11.89,11.92,11.89,11.92,259788.0,11.3919,11.4206,11.3919,11.4206,259788.0
2016-10-19 10:50:00,11.92,11.92,11.9,11.91,72594.0,11.4206,11.4206,11.4015,11.411,72594.0
2016-10-19 10:55:00,11.91,11.92,11.91,11.91,78918.0,11.411,11.4206,11.411,11.411,78918.0
2016-10-19 11:00:00,11.92,11.92,11.9,11.91,56472.0,11.4206,11.4206,11.4015,11.411,56472.0
2016-10-19 11:05:00,11.9,11.91,11.9,11.91,56100.0,11.4015,11.411,11.4015,11.411,56100.0
2016-10-19 11:10:00,11.91,11.91,11.89,11.89,83190.0,11.411,11.411,11.3919,11.3919,83190.0
2016-10-19 11:15:00,11.9,11.9,11.89,11.9,51114.0,11.4015,11.4015,11.3919,11.4015,51114.0
2016-10-19 11:20:00,11.88,11.89,11.88,11.88,116370.0,11.3823,11.3919,11.3823,11.3823,116370.0
2016-10-19 11:25:00,11.88,11.89,11.87,11.89,163290.0,11.3823,11.3919,11.3727,11.3919,163290.0
2016-10-19 11:30:00,11.89,11.9,11.88,11.89,104100.0,11.3919,11.4015,11.3823,11.3919,104100.0
2016-10-19 11:35:00,11.9,11.9,11.88,11.88,29730.0,11.4015,11.4015,11.3823,11.3823,29730.0
2016-10-19 11:40:00,11.88,11.9,11.88,11.9,54372.0,11.3823,11.4015,11.3823,11.4015,54372.0
2016-10-19 11:45:00,11.91,11.91,11.89,11.89,19782.0,11.411,11.411,11.3919,11.3919,19782.0
2016-10-19 11:50:00,11.9,11.9,11.89,11.89,49638.0,11.4015,11.4015,11.3919,11.3919,49638.0
2016-10-19 11:55:00,11.89,11.9,11.88,11.88,100980.0,11.3919,11.4015,11.3823,11.3823,100980.0
2016-10-19 12:00:00,11.88,11.89,11.88,11.89,78300.0,11.3823,11.3919,11.3823,11.3919,78300.0
2016-10-19 12:05:00,11.88,11.88,11.87,11.88,121104.0,11.3823,11.3823,11.3727,11.3823,121104.0
2016-10-19 12:10:00,11.88,11.9,11.88,11.9,132930.0,11.3823,11.4015,11.3823,11.4015,132930.0
2016-10-19 12:15:00,11.9,11.9,11.89,11.89,112200.0,11.4015,11.4015,11.3919,11.3919,112200.0
2016-10-19 12:20:00,11.89,11.91,11.89,11.91,91080.0,11.3919,11.411,11.3919,11.411,91080.0
2016-10-19 12:25:00,11.91,11.91,11.9,11.91,18144.0,11.411,11.411,11.4015,11.411,18144.0
2016-10-19 12:30:00,11.9,11.91,11.9,11.91,19200.0,11.4015,11.411,11.4015,11.411,19200.0
2016-10-19 12:35:00,11.91,11.91,11.9,11.9,20400.0,11.411,11.411,11.4015,11.4015,20400.0
2016-10-19 12:40:00,11.91,11.92,11.9,11.91,87042.0,11.411,11.4206,11.4015,11.411,87042.0
2016-10-19 12:45:00,11.91,11.92,11.91,11.92,147708.0,11.411,11.4206,11.411,11.4206,147708.0
2016-10-19 12:50:00,11.92,11.92,11.92,11.92,25056.0,11.4206,11.4206,11.4206,11.4206,25056.0
2016-10-19 12:55:00,11.92,11.93,11.91,11.92,156720.0,11.4206,11.4302,11.411,11.4206,156720.0
2016-10-19 13:00:00,11.92,11.93,11.92,11.93,97338.0,11.4206,11.4302,11.4206,11.4302,97338.0
2016-10-19 13:05:00,11.92,11.93,11.92,11.92,184038.0,11.4206,11.4302,11.4206,11.4206,184038.0
2016-10-19 13:10:00,11.92,11.92,11.91,11.92,62076.0,11.4206,11.4206,11.411,11.4206,62076.0
2016-10-19 13:15:00,11.92,11.92,11.91,11.92,36150.0,11.4206,11.4206,11.411,11.4206,36150.0
2016-10-19 13:20:00,11.92,11.94,11.92,11.94,192546.0,11.4206,11.4398,11.4206,11.4398,192546.0
2016-10-19 13:25:00,11.93,11.94,11.93,11.93,46212.0,11.4302,11.4398,11.4302,11.4302,46212.0
2016-10-19 13:30:00,11.93,11.94,11.93,11.94,83448.0,11.4302,11.4398,11.4302,11.4398,83448.0
2016-10-19 13:35:00,11.94,11.94,11.93,11.94,89688.0,11.4398,11.4398,11.4302,11.4398,89688.0
2016-10-19 13:40:00,11.94,11.94,11.94,11.94,116652.0,11.4398,11.4398,11.4398,11.4398,116652.0
2016-10-19 13:45:00,11.94,11.95,11.93,11.93,196920.0,11.4398,11.4494,11.4302,11.4302,196920.0
2016-10-19 13:50:00,11.93,11.93,11.92,11.93,108744.0,11.4302,11.4302,11.4206,11.4302,108744.0
2016-10-19 13:55:00,11.93,11.93,11.93,11.93,34800.0,11.4302,11.4302,11.4302,11.4302,34800.0
2016-10-19 14:00:00,11.93,11.95,11.93,11.94,186372.0,11.4302,11.4494,11.4302,11.4398,186372.0
2016-10-19 14:05:00,11.94,11.94,11.93,11.94,119634.0,11.4398,11.4398,11.4302,11.4398,119634.0
2016-10-19 14:10:00,11.94,11.94,11.93,11.94,79998.0,11.4398,11.4398,11.4302,11.4398,79998.0
2016-10-19 14:15:00,11.94,11.95,11.93,11.93,163626.0,11.4398,11.4494,11.4302,11.4302,163626.0
2016-10-19 14:20:00,11.94,11.94,11.92,11.92,90000.0,11.4398,11.4398,11.4206,11.4206,90000.0
2016-10-19 14:25:00,11.92,11.93,11.92,11.92,36600.0,11.4206,11.4302,11.4206,11.4206,36600.0
2016-10-19 14:30:00,11.92,11.93,11.91,11.92,82866.0,11.4206,11.4302,11.411,11.4206,82866.0
2016-10-19 14:35:00,11.92,11.92,11.91,11.91,66372.0,11.4206,11.4206,11.411,11.411,66372.0
2016-10-19 14:40:00,11.91,11.91,11.9,11.9,57702.0,11.411,11.411,11.4015,11.4015,57702.0
2016-10-19 14:45:00,11.91,11.91,11.9,11.9,9720.0,11.411,11.411,11.4015,11.4015,9720.0
2016-10-19 14:50:00,11.91,11.91,11.89,11.9,58062.0,11.411,11.411,11.3919,11.4015,58062.0
2016-10-19 14:55:00,11.91,11.92,11.91,11.92,45900.0,11.411,11.4206,11.411,11.4206,45900.0
2016-10-19 15:00:00,11.92,11.93,11.92,11.92,174594.0,11.4206,11.4302,11.4206,11.4206,174594.0
2016-10-19 15:05:00,11.92,11.93,11.92,11.93,84000.0,11.4206,11.4302,11.4206,11.4302,84000.0
2016-10-19 15:10:00,11.93,11.93,11.92,11.93,71028.0,11.4302,11.4302,11.4206,11.4302,71028.0
2016-10-19 15:15:00,11.93,11.94,11.92,11.93,71298.0,11.4302,11.4398,11.4206,11.4302,71298.0
2016-10-19 15:20:00,11.94,11.94,11.93,11.93,136098.0,11.4398,11.4398,11.4302,11.4302,136098.0
2016-10-19 15:25:00,11.93,11.93,11.92,11.93,50820.0,11.4302,11.4302,11.4206,11.4302,50820.0
2016-10-19 15:30:00,11.92,11.92,11.91,11.92,89808.0,11.4206,11.4206,11.411,11.4206,89808.0
2016-10-19 15:35:00,11.92,11.92,11.91,11.91,40542.0,11.4206,11.4206,11.411,11.411,40542.0
2016-10-19 15:40:00,11.91,11.92,11.91,11.92,102870.0,11.411,11.4206,11.411,11.4206,102870.0
2016-10-19 15:45:00,11.92,11.92,11.91,11.91,104040.0,11.4206,11.4206,11.411,11.411,104040.0
2016-10-19 15:50:00,11.91,11.91,11.89,11.89,117714.0,11.411,11.411,11.3919,11.3919,117714.0
2016-10-19 15:55:00,11.89,11.89,11.88,11.88,478296.0,11.3919,11.3919,11.3823,11.3823,478296.0
2016-10-20 09:30:00,11.82,11.84,11.79,11.84,486852.0,11.3248,11.344,11.2961,11.344,486852.0
2016-10-20 09:35:00,11.84,11.86,11.77,11.77,439140.0,11.344,11.3631,11.2769,11.2769,439140.0
2016-10-20 09:40:00,11.77,11.81,11.77,11.81,276090.0,11.2769,11.3152,11.2769,11.3152,276090.0
2016-10-20 09:45:00,11.81,11.87,11.8,11.86,240768.0,11.3152,11.3727,11.3056,11.3631,240768.0
2016-10-20 09:50:00,11.85,11.85,11.84,11.84,134664.0,11.3535,11.3535,11.344,11.344,134664.0
2016-10-20 09:55:00,11.85,11.87,11.85,11.87,139110.0,11.3535,11.3727,11.3535,11.3727,139110.0
2016-10-20 10:00:00,11.87,11.92,11.87,11.92,420960.0,11.3727,11.4206,11.3727,11.4206,420960.0
2016-10-20 10:05:00,11.92,11.93,11.9,11.91,153858.0,11.4206,11.4302,11.4015,11.411,153858.0
2016-10-20 10:10:00,11.9,11.91,11.89,11.89,92076.0,11.4015,11.411,11.3919,11.3919,92076.0
2016-10-20 10:15:00,11.89,11.89,11.87,11.88,124200.0,11.3919,11.3919,11.3727,11.3823,124200.0
2016-10-20 10:20:00,11.87,11.89,11.85,11.85,108030.0,11.3727,11.3919,11.3535,11.3535,108030.0
2016-10-20 10:25:00,11.85,11.85,11.81,11.83,254298.0,11.3535,11.3535,11.3152,11.3344,254298.0
2016-10-20 10:30:00,11.82,11.82,11.76,11.76,636558.0,11.3248,11.3248,11.2673,11.2673,636558.0
2016-10-20 10:35:00,11.75,11.75,11.71,11.73,755196.0,11.2577,11.2577,11.2194,11.2386,755196.0
2016-10-20 10:40:00,11.73,11.74,11.73,11.74,214860.0,11.2386,11.2482,11.2386,11.2482,214860.0
2016-10-20 10:45:00,11.74,11.76,11.74,11.76,270960.0,11.2482,11.2673,11.2482,11.2673,270960.0
2016-10-20 10:50:00,11.76,11.76,11.72,11.72,119586.0,11.2673,11.2673,11.229,11.229,119586.0
2016-10-20 10:55:00,11.73,11.74,11.7,11.73,169416.0,11.2386,11.2482,11.2098,11.2386,169416.0
2016-10-20 11:00:00,11.74,11.75,11.74,11.74,117948.0,11.2482,11.2577,11.2482,11.2482,117948.0
2016-10-20 11:05:00,11.74,11.74,11.72,11.72,126336.0,11.2482,11.2482,11.229,11.229,126336.0
2016-10-20 11:10:00,11.72,11.73,11.71,11.73,102654.0,11.229,11.2386,11.2194,11.2386,102654.0
2016-10-20 11:15:00,11.73,11.77,11.73,11.76,265878.0,11.2386,11.2769,11.2386,11.2673,265878.0
2016-10-20 11:20:00,11.77,11.78,11.76,11.77,258966.0,11.2769,11.2865,11.2673,11.2769,258966.0
2016-10-20 11:25:00,11.78,11.8,11.77,11.77,114882.0,11.2865,11.3056,11.2769,11.2769,114882.0
2016-10-20 11:30:00,11.77,11.79,11.76,11.78,373320.0,11.2769,11.2961,11.2673,11.2865,373320.0
2016-10-20 11:35:00,11.78,11.78,11.75,11.75,309060.0,11.2865,11.2865,11.2577,11.2577,309060.0
2016-10-20 11:40:00,11.76,11.77,11.76,11.77,70296.0,11.2673,11.2769,11.2673,11.2769,70296.0
2016-10-20 11:45:00,11.76,11.78,11.76,11.78,30714.0,11.2673,11.2865,11.2673,11.2865,30714.0
2016-10-20 11:50:00,11.78,11.79,11.76,11.77,55560.0,11.2865,11.2961,11.2673,11.2769,55560.0
2016-10-20 11:55:00,11.78,11.83,11.78,11.83,146490.0,11.2865,11.3344,11.2865,11.3344,146490.0
2016-10-20 12:00:00,11.84,11.88,11.83,11.86,380478.0,11.344,11.3823,11.3344,11.3631,380478.0
2016-10-20 12:05:00,11.86,11.87,11.85,11.86,230970.0,11.3631,11.3727,11.3535,11.3631,230970.0
2016-10-20 12:10:00,11.86,11.87,11.85,11.86,144972.0,11.3631,11.3727,11.3535,11.3631,144972.0
2016-10-20 12:15:00,11.86,11.87,11.85,11.86,175644.0,11.3631,11.3727,11.3535,11.3631,175644.0
2016-10-20 12:20:00,11.86,11.87,11.85,11.85,148932.0,11.3631,11.3727,11.3535,11.3535,148932.0
2016-10-20 12:25:00,11.85,11.86,11.84,11.86,114102.0,11.3535,11.3631,11.344,11.3631,114102.0
2016-10-20 12:30:00,11.85,11.87,11.85,11.87,82200.0,11.3535,11.3727,11.3535,11.3727,82200.0
2016-10-20 12:35:00,11.87,11.89,11.86,11.89,167592.0,11.3727,11.3919,11.3631,11.3919,167592.0
2016-10-20 12:40:00,11.9,11.91,11.89,11.9,346458.0,11.4015,11.411,11.3919,11.4015,346458.0
2016-10-20 12:45:00,11.9,11.9,11.89,11.89,136428.0,11.4015,11.4015,11.3919,11.3919,136428.0
2016-10-20 12:50:00,11.88,11.88,11.87,11.88,67644.0,11.3823,11.3823,11.3727,11.3823,67644.0
2016-10-20 12:55:00,11.87,11.88,11.87,11.87,80880.0,11.3727,11.3823,11.3727,11.3727,80880.0
2016-10-20 13:00:00,11.87,11.88,11.87,11.88,82308.0,11.3727,11.3823,11.3727,11.3823,82308.0
2016-10-20 13:05:00,11.88,11.9,11.88,11.89,158304.0,11.3823,11.4015,11.3823,11.3919,158304.0
2016-10-20 13:10:00,11.89,11.9,11.88,11.88,59400.0,11.3919,11.4015,11.3823,11.3823,59400.0
2016-10-20 13:15:00,11.88,11.88,11.86,11.87,77328.0,11.3823,11.3823,11.3631,11.3727,77328.0
2016-10-20 13:20:00,11.87,11.87,11.86,11.86,63510.0,11.3727,11.3727,11.3631,11.3631,63510.0
2016-10-20 13:25:00,11.86,11.88,11.86,11.88,67044.0,11.3631,11.3823,11.3631,11.3823,67044.0
2016-10-20 13:30:00,11.88,11.88,11.88,11.88,37788.0,11.3823,11.3823,11.3823,11.3823,37788.0
2016-10-20 13:35:00,11.88,11.89,11.88,11.88,32400.0,11.3823,11.3919,11.3823,11.3823,32400.0
2016-10-20 13:40:00,11.88,11.88,11.88,11.88,31320.0,11.3823,11.3823,11.3823,11.3823,31320.0
2016-10-20 13:45:00,11.88,11.88,11.84,11.84,117774.0,11.3823,11.3823,11.344,11.344,117774.0
2016-10-20 13:50:00,11.84,11.84,11.79,11.8,462282.0,11.344,11.344,11.2961,11.3056,462282.0
2016-10-20 13:55:00,11.8,11.81,11.78,11.81,104814.0,11.3056,11.3152,11.2865,11.3152,104814.0
2016-10-20 14:00:00,11.81,11.84,11.81,11.83,63546.0,11.3152,11.344,11.3152,11.3344,63546.0
2016-10-20 14:05:00,11.84,11.85,11.83,11.84,110832.0,11.344,11.3535,11.3344,11.344,110832.0
2016-10-20 14:10:00,11.84,11.84,11.83,11.84,30726.0,11.344,11.344,11.3344,11.344,30726.0
2016-10-20 14:15:00,11.85,11.85,11.83,11.83,46560.0,11.3535,11.3535,11.3344,11.3344,46560.0
2016-10-20 14:20:00,11.84,11.84,11.82,11.83,24600.0,11.344,11.344,11.3248,11.3344,24600.0
2016-10-20 14:25:00,11.83,11.85,11.81,11.84,79800.0,11.3344,11.3535,11.3152,11.344,79800.0
2016-10-20 14:30:00,11.85,11.85,11.83,11.84,130488.0,11.3535,11.3535,11.3344,11.344,130488.0
2016-10-20 14:35:00,11.83,11.85,11.83,11.84,35886.0,11.3344,11.3535,11.3344,11.344,35886.0
2016-10-20 14:40:00,11.84,11.84,11.83,11.84,98874.0,11.344,11.344,11.3344,11.344,98874.0
2016-10-20 14:45:00,11.84,11.88,11.83,11.88,230364.0,11.344,11.3823,11.3344,11.3823,230364.0
2016-10-20 14:50:00,11.88,11.88,11.85,11.85,103800.0,11.3823,11.3823,11.3535,11.3535,103800.0
2016-10-20 14:55:00,11.86,11.87,11.85,11.85,85116.0,11.3631,11.3727,11.3535,11.3535,85116.0
2016-10-20 15:00:00,11.86,11.86,11.84,11.85,50964.0,11.3631,11.3631,11.344,11.3535,50964.0
2016-10-20 15:05:00,11.86,11.87,11.85,11.87,19320.0,11.3631,11.3727,11.3535,11.3727,19320.0
2016-10-20 15:10:00,11.87,11.88,11.86,11.88,53256.0,11.3727,11.3823,11.3631,11.3823,53256.0
2016-10-20 15:15:00,11.88,11.88,11.85,11.85,75786.0,11.3823,11.3823,11.3535,11.3535,75786.0
2016-10-20 15:20:00,11.85,11.87,11.84,11.85,135330.0,11.3535,11.3727,11.344,11.3535,135330.0
2016-10-20 15:25:00,11.85,11.85,11.83,11.83,67140.0,11.3535,11.3535,11.3344,11.3344,67140.0
2016-10-20 15:30:00,11.83,11.83,11.81,11.82,86784.0,11.3344,11.3344,11.3152,11.3248,86784.0
2016-10-20 15:35:00,11.82,11.83,11.82,11.82,119682.0,11.3248,11.3344,11.3248,11.3248,119682.0
2016-10-20 15:40:00,11.82,11.83,11.81,11.82,18720.0,11.3248,11.3344,11.3152,11.3248,18720.0
2016-10-20 15:45:00,11.83,11.85,11.83,11.85,130302.0,11.3344,11.3535,11.3344,11.3535,130302.0
2016-10-20 15:50:00,11.85,11.87,11.85,11.86,224412.0,11.3535,11.3727,11.3535,11.3631,224412.0
2016-10-20 15:55:00,11.86,11.87,11.83,11.83,603960.0,11.3631,11.3727,11.3344,11.3344,603960.0
2016-10-21 09:30:00,11.67,11.7,11.66,11.69,1014570.0,11.1811,11.2098,11.1715,11.2002,1014570.0
2016-10-21 09:35:00,11.67,11.68,11.64,11.68,364284.0,11.1811,11.1907,11.1523,11.1907,364284.0
2016-10-21 09:40:00,11.67,11.69,11.65,11.66,196782.0,11.1811,11.2002,11.1619,11.1715,196782.0
2016-10-21 09:45:00,11.67,11.69,11.65,11.67,298440.0,11.1811,11.2002,11.1619,11.1811,298440.0
2016-10-21 09:50:00,11.67,11.71,11.67,11.7,253626.0,11.1811,11.2194,11.1811,11.2098,253626.0
2016-10-21 09:55:00,11.7,11.72,11.7,11.71,253116.0,11.2098,11.229,11.2098,11.2194,253116.0
2016-10-21 10:00:00,11.71,11.71,11.68,11.69,289734.0,11.2194,11.2194,11.1907,11.2002,289734.0
2016-10-21 10:05:00,11.7,11.72,11.69,11.7,230490.0,11.2098,11.229,11.2002,11.2098,230490.0
2016-10-21 10:10:00,11.7,11.71,11.68,11.69,212088.0,11.2098,11.2194,11.1907,11.2002,212088.0
2016-10-21 10:15:00,11.69,11.72,11.69,11.72,103110.0,11.2002,11.229,11.2002,11.229,103110.0
2016-10-21 10:20:00,11.72,11.73,11.7,11.71,127164.0,11.229,11.2386,11.2098,11.2194,127164.0
2016-10-21 10:25:00,11.71,11.72,11.7,11.72,45900.0,11.2194,11.229,11.2098,11.229,45900.0
2016-10-21 10:30:00,11.72,11.77,11.72,11.75,376296.0,11.229,11.2769,11.229,11.2577,376296.0
2016-10-21 10:35:00,11.75,11.75,11.73,11.73,144450.0,11.2577,11.2577,11.2386,11.2386,144450.0
2016-10-21 10:40:00,11.73,11.76,11.73,11.76,122478.0,11.2386,11.2673,11.2386,11.2673,122478.0
2016-10-21 10:45:00,11.76,11.77,11.74,11.75,181404.0,11.2673,11.2769,11.2482,11.2577,181404.0
2016-10-21 10:50:00,11.75,11.76,11.74,11.74,117000.0,11.2577,11.2673,11.2482,11.2482,117000.0
2016-10-21 10:55:00,11.74,11.75,11.74,11.75,11400.0,11.2482,11.2577,11.2482,11.2577,11400.0
2016-10-21 11:00:00,11.74,11.75,11.73,11.73,138012.0,11.2482,11.2577,11.2386,11.2386,138012.0
2016-10-21 11:05:00,11.73,11.76,11.72,11.76,107406.0,11.2386,11.2673,11.229,11.2673,107406.0
2016-10-21 11:10:00,11.76,11.76,11.75,11.76,78078.0,11.2673,11.2673,11.2577,11.2673,78078.0
2016-10-21 11:15:00,11.75,11.76,11.74,11.75,39006.0,11.2577,11.2673,11.2482,11.2577,39006.0
2016-10-21 11:20:00,11.75,11.76,11.73,11.73,34320.0,11.2577,11.2673,11.2386,11.2386,34320.0
2016-10-21 11:25:00,11.73,11.76,11.73,11.76,112464.0,11.2386,11.2673,11.2386,11.2673,112464.0
2016-10-21 11:30:00,11.75,11.76,11.74,11.75,61254.0,11.2577,11.2673,11.2482,11.2577,61254.0
2016-10-21 11:35:00,11.75,11.75,11.74,11.74,10398.0,11.2577,11.2577,11.2482,11.2482,10398.0
2016-10-21 11:40:00,11.75,11.76,11.74,11.76,38550.0,11.2577,11.2673,11.2482,11.2673,38550.0
2016-10-21 11:45:00,11.76,11.81,11.76,11.8,434610.0,11.2673,11.3152,11.2673,11.3056,434610.0
2016-10-21 11:50:00,11.81,11.81,11.79,11.79,71442.0,11.3152,11.3152,11.2961,11.2961,71442.0
2016-10-21 11:55:00,11.8,11.81,11.79,11.79,112230.0,11.3056,11.3152,11.2961,11.2961,112230.0
2016-10-21 12:00:00,11.79,11.81,11.79,11.79,56490.0,11.2961,11.3152,11.2961,11.2961,56490.0
2016-10-21 12:05:00,11.79,11.79,11.79,11.79,40176.0,11.2961,11.2961,11.2961,11.2961,40176.0
2016-10-21 12:10:00,11.79,11.8,11.79,11.79,53850.0,11.2961,11.3056,11.2961,11.2961,53850.0
2016-10-21 12:15:00,11.8,11.8,11.79,11.79,47832.0,11.3056,11.3056,11.2961,11.2961,47832.0
2016-10-21 12:20:00,11.79,11.79,11.78,11.78,49500.0,11.2961,11.2961,11.2865,11.2865,49500.0
2016-10-21 12:25:00,11.78,11.78,11.78,11.78,23100.0,11.2865,11.2865,11.2865,11.2865,23100.0
2016-10-21 12:30:00,11.77,11.78,11.77,11.77,36126.0,11.2769,11.2865,11.2769,11.2769,36126.0
2016-10-21 12:35:00,11.77,11.77,11.77,11.77,34140.0,11.2769,11.2769,11.2769,11.2769,34140.0
2016-10-21 12:40:00,11.77,11.78,11.77,11.78,14076.0,11.2769,11.2865,11.2769,11.2865,14076.0
2016-10-21 12:45:00,11.78,11.78,11.77,11.77,6924.0,11.2865,11.2865,11.2769,11.2769,6924.0
2016-10-21 12:50:00,11.78,11.78,11.76,11.77,91800.0,11.2865,11.2865,11.2673,11.2769,91800.0
2016-10-21 12:55:00,11.78,11.78,11.77,11.78,107400.0,11.2865,11.2865,11.2769,11.2865,107400.0
2016-10-21 13:00:00,11.78,11.78,11.77,11.78,76356.0,11.2865,11.2865,11.2769,11.2865,76356.0
2016-10-21 13:05:00,11.77,11.78,11.76,11.78,19200.0,11.2769,11.2865,11.2673,11.2865,19200.0
2016-10-21 13:10:00,11.78,11.78,11.78,11.78,25410.0,11.2865,11.2865,11.2865,11.2865,25410.0
2016-10-21 13:15:00,11.78,11.79,11.78,11.79,48600.0,11.2865,11.2961,11.2865,11.2961,48600.0
2016-10-21 13:20:00,11.78,11.79,11.77,11.77,50400.0,11.2865,11.2961,11.2769,11.2769,50400.0
2016-10-21 13:25:00,11.77,11.78,11.76,11.76,31200.0,11.2769,11.2865,11.2673,11.2673,31200.0
2016-10-21 13:30:00,11.77,11.77,11.74,11.75,129474.0,11.2769,11.2769,11.2482,11.2577,129474.0
2016-10-21 13:35:00,11.76,11.77,11.75,11.77,27000.0,11.2673,11.2769,11.2577,11.2769,27000.0
2016-10-21 13:40:00,11.77,11.78,11.77,11.78,36000.0,11.2769,11.2865,11.2769,11.2865,36000.0
2016-10-21 13:45:00,11.79,11.81,11.78,11.81,93168.0,11.2961,11.3152,11.2865,11.3152,93168.0
2016-10-21 13:50:00,11.81,11.82,11.8,11.8,83826.0,11.3152,11.3248,11.3056,11.3056,83826.0
2016-10-21 13:55:00,11.8,11.81,11.8,11.81,87120.0,11.3056,11.3152,11.3056,11.3152,87120.0
2016-10-21 14:00:00,11.81,11.81,11.8,11.8,72150.0,11.3152,11.3152,11.3056,11.3056,72150.0
2016-10-21 14:05:00,11.8,11.81,11.8,11.8,32040.0,11.3056,11.3152,11.3056,11.3056,32040.0
2016-10-21 14:10:00,11.8,11.8,11.79,11.8,22170.0,11.3056,11.3056,11.2961,11.3056,22170.0
2016-10-21 14:15:00,11.8,11.81,11.8,11.81,25800.0,11.3056,11.3152,11.3056,11.3152,25800.0
2016-10-21 14:20:00,11.81,11.82,11.8,11.82,70206.0,11.3152,11.3248,11.3056,11.3248,70206.0
2016-10-21 14:25:00,11.82,11.83,11.81,11.82,132186.0,11.3248,11.3344,11.3152,11.3248,132186.0
2016-10-21 14:30:00,11.83,11.83,11.81,11.81,74556.0,11.3344,11.3344,11.3152,11.3152,74556.0
2016-10-21 14:35:00,11.82,11.84,11.82,11.84,157914.0,11.3248,11.344,11.3248,11.344,157914.0
2016-10-21 14:40:00,11.84,11.84,11.83,11.84,111174.0,11.344,11.344,11.3344,11.344,111174.0
2016-10-21 14:45:00,11.84,11.84,11.83,11.84,55866.0,11.344,11.344,11.3344,11.344,55866.0
2016-10-21 14:50:00,11.83,11.84,11.83,11.84,34950.0,11.3344,11.344,11.3344,11.344,34950.0
2016-10-21 14:55:00,11.84,11.85,11.84,11.84,49020.0,11.344,11.3535,11.344,11.344,49020.0
2016-10-21 15:00:00,11.85,11.85,11.84,11.85,10200.0,11.3535,11.3535,11.344,11.3535,10200.0
2016-10-21 15:05:00,11.85,11.86,11.85,11.85,84174.0,11.3535,11.3631,11.3535,11.3535,84174.0
2016-10-21 15:10:00,11.85,11.85,11.84,11.84,277638.0,11.3535,11.3535,11.344,11.344,277638.0
2016-10-21 15:15:00,11.85,11.85,11.83,11.83,60786.0,11.3535,11.3535,11.3344,11.3344,60786.0
2016-10-21 15:20:00,11.83,11.83,11.82,11.82,44010.0,11.3344,11.3344,11.3248,11.3248,44010.0
2016-10-21 15:25:00,11.83,11.83,11.83,11.83,18000.0,11.3344,11.3344,11.3344,11.3344,18000.0
2016-10-21 15:30:00,11.83,11.83,11.83,11.83,28800.0,11.3344,11.3344,11.3344,11.3344,28800.0
2016-10-21 15:35:00,11.83,11.83,11.81,11.82,97614.0,11.3344,11.3344,11.3152,11.3248,97614.0
2016-10-21 15:40:00,11.81,11.83,11.81,11.82,191166.0,11.3152,11.3344,11.3152,11.3248,191166.0
2016-10-21 15:45:00,11.82,11.84,11.82,11.83,100338.0,11.3248,11.344,11.3248,11.3344,100338.0
2016-10-21 15:50:00,11.84,11.85,11.83,11.84,276720.0,11.344,11.3535,11.3344,11.344,276720.0
2016-10-21 15:55:00,11.84,11.85,11.82,11.84,539868.0,11.344,11.3535,11.3248,11.344,539868.0
2016-10-24 09:30:00,12.0,12.03,12.0,12.03,746904.0,11.4973,11.526,11.4973,11.526,746904.0
2016-10-24 09:35:00,12.03,12.04,12.02,12.03,499320.0,11.526,11.5356,11.5164,11.526,499320.0
2016-10-24 09:40:00,12.03,12.03,12.01,12.02,322182.0,11.526,11.526,11.5068,11.5164,322182.0
2016-10-24 09:45:00,12.02,12.05,12.02,12.05,382476.0,11.5164,11.5452,11.5164,11.5452,382476.0
2016-10-24 09:50:00,12.05,12.06,12.03,12.04,410070.0,11.5452,11.5547,11.526,11.5356,410070.0
2016-10-24 09:55:00,12.04,12.05,12.04,12.04,122562.0,11.5356,11.5452,11.5356,11.5356,122562.0
2016-10-24 10:00:00,12.04,12.05,12.02,12.02,79560.0,11.5356,11.5452,11.5164,11.5164,79560.0
2016-10-24 10:05:00,12.02,12.03,11.99,11.99,258864.0,11.5164,11.526,11.4877,11.4877,258864.0
2016-10-24 10:10:00,11.99,12.01,11.99,11.99,270132.0,11.4877,11.5068,11.4877,11.4877,270132.0
2016-10-24 10:15:00,11.99,12.01,11.98,11.99,235254.0,11.4877,11.5068,11.4781,11.4877,235254.0
2016-10-24 10:20:00,11.99,12.0,11.99,12.0,34500.0,11.4877,11.4973,11.4877,11.4973,34500.0
2016-10-24 10:25:00,12.0,12.01,11.98,11.99,99558.0,11.4973,11.5068,11.4781,11.4877,99558.0
2016-10-24 10:30:00,11.99,12.01,11.98,12.0,148332.0,11.4877,11.5068,11.4781,11.4973,148332.0
2016-10-24 10:35:00,12.0,12.01,12.0,12.01,64728.0,11.4973,11.5068,11.4973,11.5068,64728.0
2016-10-24 10:40:00,12.01,12.01,11.96,11.97,249414.0,11.5068,11.5068,11.4589,11.4685,249414.0
2016-10-24 10:45:00,11.97,12.0,11.97,11.99,171768.0,11.4685,11.4973,11.4685,11.4877,171768.0
2016-10-24 10:50:00,11.99,12.0,11.99,11.99,20040.0,11.4877,11.4973,11.4877,11.4877,20040.0
2016-10-24 10:55:00,12.0,12.02,12.0,12.01,181518.0,11.4973,11.5164,11.4973,11.5068,181518.0
2016-10-24 11:00:00,12.01,12.02,12.0,12.01,158526.0,11.5068,11.5164,11.4973,11.5068,158526.0
2016-10-24 11:05:00,12.01,12.02,12.01,12.01,208500.0,11.5068,11.5164,11.5068,11.5068,208500.0
2016-10-24 11:10:00,12.01,12.03,12.01,12.02,150342.0,11.5068,11.526,11.5068,11.5164,150342.0
2016-10-24 11:15:00,12.03,12.03,12.02,12.03,168468.0,11.526,11.526,11.5164,11.526,168468.0
2016-10-24 11:20:00,12.03,12.03,12.01,12.01,88608.0,11.526,11.526,11.5068,11.5068,88608.0
2016-10-24 11:25:00,12.02,12.02,12.0,12.0,92646.0,11.5164,11.5164,11.4973,11.4973,92646.0
2016-10-24 11:30:00,12.0,12.01,12.0,12.0,109410.0,11.4973,11.5068,11.4973,11.4973,109410.0
2016-10-24 11:35:00,12.0,12.0,11.99,11.99,21996.0,11.4973,11.4973,11.4877,11.4877,21996.0
2016-10-24 11:40:00,12.0,12.0,11.99,11.99,107874.0,11.4973,11.4973,11.4877,11.4877,107874.0
2016-10-24 11:45:00,11.99,11.99,11.98,11.99,112164.0,11.4877,11.4877,11.4781,11.4877,112164.0
2016-10-24 11:50:00,11.98,11.99,11.98,11.98,24942.0,11.4781,11.4877,11.4781,11.4781,24942.0
2016-10-24 11:55:00,11.98,11.98,11.97,11.97,37182.0,11.4781,11.4781,11.4685,11.4685,37182.0
2016-10-24 12:00:00,11.97,11.98,11.97,11.97,41520.0,11.4685,11.4781,11.4685,11.4685,41520.0
2016-10-24 12:05:00,11.97,11.98,11.96,11.98,30600.0,11.4685,11.4781,11.4589,11.4781,30600.0
2016-10-24 12:10:00,11.98,11.99,11.98,11.99,34218.0,11.4781,11.4877,11.4781,11.4877,34218.0
2016-10-24 12:15:00,11.99,11.99,11.97,11.97,101100.0,11.4877,11.4877,11.4685,11.4685,101100.0
2016-10-24 12:20:00,11.98,11.98,11.97,11.97,34650.0,11.4781,11.4781,11.4685,11.4685,34650.0
2016-10-24 12:25:00,11.97,11.97,11.95,11.96,60138.0,11.4685,11.4685,11.4494,11.4589,60138.0
2016-10-24 12:30:00,11.95,11.96,11.95,11.95,99618.0,11.4494,11.4589,11.4494,11.4494,99618.0
2016-10-24 12:35:00,11.95,11.95,11.93,11.94,213588.0,11.4494,11.4494,11.4302,11.4398,213588.0
2016-10-24 12:40:00,11.93,11.95,11.92,11.95,58146.0,11.4302,11.4494,11.4206,11.4494,58146.0
2016-10-24 12:45:00,11.95,11.95,11.94,11.94,40824.0,11.4494,11.4494,11.4398,11.4398,40824.0
2016-10-24 12:50:00,11.94,11.96,11.94,11.95,280464.0,11.4398,11.4589,11.4398,11.4494,280464.0
2016-10-24 12:55:00,11.96,11.96,11.95,11.96,91242.0,11.4589,11.4589,11.4494,11.4589,91242.0
2016-10-24 13:00:00,11.96,11.97,11.96,11.96,22914.0,11.4589,11.4685,11.4589,11.4589,22914.0
2016-10-24 13:05:00,11.96,11.97,11.96,11.97,45702.0,11.4589,11.4685,11.4589,11.4685,45702.0
2016-10-24 13:10:00,11.97,11.97,11.96,11.96,37200.0,11.4685,11.4685,11.4589,11.4589,37200.0
2016-10-24 13:15:00,11.96,11.96,11.95,11.96,69600.0,11.4589,11.4589,11.4494,11.4589,69600.0
2016-10-24 13:20:00,11.96,11.97,11.96,11.97,165300.0,11.4589,11.4685,11.4589,11.4685,165300.0
2016-10-24 13:25:00,11.97,11.97,11.97,11.97,25476.0,11.4685,11.4685,11.4685,11.4685,25476.0
2016-10-24 13:30:00,11.97,11.97,11.97,11.97,58248.0,11.4685,11.4685,11.4685,11.4685,58248.0
2016-10-24 13:35:00,11.96,11.96,11.95,11.95,37500.0,11.4589,11.4589,11.4494,11.4494,37500.0
2016-10-24 13:40:00,11.96,11.97,11.95,11.96,9810.0,11.4589,11.4685,11.4494,11.4589,9810.0
2016-10-24 13:45:00,11.97,11.97,11.97,11.97,19626.0,11.4685,11.4685,11.4685,11.4685,19626.0
2016-10-24 13:50:00,11.97,11.99,11.97,11.97,55332.0,11.4685,11.4877,11.4685,11.4685,55332.0
2016-10-24 13:55:00,11.98,11.98,11.97,11.97,98400.0,11.4781,11.4781,11.4685,11.4685,98400.0
2016-10-24 14:00:00,11.97,11.98,11.97,11.98,116556.0,11.4685,11.4781,11.4685,11.4781,116556.0
2016-10-24 14:05:00,11.97,11.99,11.97,11.99,53244.0,11.4685,11.4877,11.4685,11.4877,53244.0
2016-10-24 14:10:00,11.99,11.99,11.98,11.99,28290.0,11.4877,11.4877,11.4781,11.4877,28290.0
2016-10-24 14:15:00,11.98,11.98,11.97,11.97,22512.0,11.4781,11.4781,11.4685,11.4685,22512.0
2016-10-24 14:20:00,11.98,11.99,11.98,11.98,20868.0,11.4781,11.4877,11.4781,11.4781,20868.0
2016-10-24 14:25:00,11.98,11.99,11.98,11.99,9300.0,11.4781,11.4877,11.4781,11.4877,9300.0
2016-10-24 14:30:00,11.99,11.99,11.98,11.99,33192.0,11.4877,11.4877,11.4781,11.4877,33192.0
2016-10-24 14:35:00,11.99,12.0,11.99,11.99,60000.0,11.4877,11.4973,11.4877,11.4877,60000.0
2016-10-24 14:40:00,11.99,11.99,11.99,11.99,18240.0,11.4877,11.4877,11.4877,11.4877,18240.0
2016-10-24 14:45:00,11.99,12.0,11.99,11.99,108156.0,11.4877,11.4973,11.4877,11.4877,108156.0
2016-10-24 14:50:00,11.99,11.99,11.99,11.99,47826.0,11.4877,11.4877,11.4877,11.4877,47826.0
2016-10-24 14:55:00,11.98,12.0,11.98,11.99,67200.0,11.4781,11.4973,11.4781,11.4877,67200.0
2016-10-24 15:00:00,12.0,12.0,11.99,11.99,110658.0,11.4973,11.4973,11.4877,11.4877,110658.0
2016-10-24 15:05:00,11.99,11.99,11.99,11.99,21000.0,11.4877,11.4877,11.4877,11.4877,21000.0
2016-10-24 15:10:00,11.99,11.99,11.98,11.98,60180.0,11.4877,11.4877,11.4781,11.4781,60180.0
2016-10-24 15:15:00,11.99,11.99,11.99,11.99,25800.0,11.4877,11.4877,11.4877,11.4877,25800.0
2016-10-24 15:20:00,11.99,11.99,11.97,11.98,76710.0,11.4877,11.4877,11.4685,11.4781,76710.0
2016-10-24 15:25:00,11.98,11.99,11.98,11.99,76710.0,11.4781,11.4877,11.4781,11.4877,76710.0
2016-10-24 15:30:00,11.98,11.98,11.97,11.97,35082.0,11.4781,11.4781,11.4685,11.4685,35082.0
2016-10-24 15:35:00,11.97,11.99,11.97,11.99,23400.0,11.4685,11.4877,11.4685,11.4877,23400.0
2016-10-24 15:40:00,11.99,11.99,11.97,11.98,65436.0,11.4877,11.4877,11.4685,11.4781,65436.0
2016-10-24 15:45:00,11.99,11.99,11.98,11.99,96636.0,11.4877,11.4877,11.4781,11.4877,96636.0
2016-10-24 15:50:00,11.99,12.01,11.99,11.99,297222.0,11.4877,11.5068,11.4877,11.4877,297222.0
2016-10-24 15:55:00,11.99,12.02,11.98,11.98,652692.0,11.4877,11.5164,11.4781,11.4781,652692.0
2016-10-25 09:30:00,11.96,11.96,11.92,11.93,523746.0,11.4589,11.4589,11.4206,11.4302,523746.0
2016-10-25 09:35:00,11.92,11.96,11.91,11.95,509400.0,11.4206,11.4589,11.411,11.4494,509400.0
2016-10-25 09:40:00,11.95,11.97,11.94,11.96,283674.0,11.4494,11.4685,11.4398,11.4589,283674.0
2016-10-25 09:45:00,11.97,11.98,11.96,11.96,270558.0,11.4685,11.4781,11.4589,11.4589,270558.0
2016-10-25 09:50:00,11.97,11.97,11.96,11.96,92700.0,11.4685,11.4685,11.4589,11.4589,92700.0
2016-10-25 09:55:00,11.96,11.98,11.96,11.97,112608.0,11.4589,11.4781,11.4589,11.4685,112608.0
2016-10-25 10:00:00,11.97,11.99,11.97,11.98,187350.0,11.4685,11.4877,11.4685,11.4781,187350.0
2016-10-25 10:05:00,11.99,12.0,11.98,12.0,196488.0,11.4877,11.4973,11.4781,11.4973,196488.0
2016-10-25 10:10:00,12.0,12.0,11.97,11.98,65310.0,11.4973,11.4973,11.4685,11.4781,65310.0
2016-10-25 10:15:00,11.98,12.0,11.97,11.99,156078.0,11.4781,11.4973,11.4685,11.4877,156078.0
2016-10-25 10:20:00,11.99,11.99,11.95,11.95,188808.0,11.4877,11.4877,11.4494,11.4494,188808.0
2016-10-25 10:25:00,11.95,11.96,11.94,11.96,195852.0,11.4494,11.4589,11.4398,11.4589,195852.0
2016-10-25 10:30:00,11.96,11.96,11.93,11.94,272790.0,11.4589,11.4589,11.4302,11.4398,272790.0
2016-10-25 10:35:00,11.95,11.95,11.94,11.94,98568.0,11.4494,11.4494,11.4398,11.4398,98568.0
2016-10-25 10:40:00,11.93,11.93,11.88,11.88,496152.0,11.4302,11.4302,11.3823,11.3823,496152.0
2016-10-25 10:45:00,11.88,11.88,11.86,11.87,345876.0,11.3823,11.3823,11.3631,11.3727,345876.0
2016-10-25 10:50:00,11.87,11.88,11.87,11.88,139500.0,11.3727,11.3823,11.3727,11.3823,139500.0
2016-10-25 10:55:00,11.87,11.88,11.85,11.88,141192.0,11.3727,11.3823,11.3535,11.3823,141192.0
2016-10-25 11:00:00,11.88,11.9,11.88,11.9,310704.0,11.3823,11.4015,11.3823,11.4015,310704.0
2016-10-25 11:05:00,11.9,11.9,11.89,11.9,111900.0,11.4015,11.4015,11.3919,11.4015,111900.0
2016-10-25 11:10:00,11.9,11.9,11.89,11.89,48120.0,11.4015,11.4015,11.3919,11.3919,48120.0
2016-10-25 11:15:00,11.89,11.9,11.88,11.9,44640.0,11.3919,11.4015,11.3823,11.4015,44640.0
2016-10-25 11:20:00,11.9,11.9,11.87,11.88,118728.0,11.4015,11.4015,11.3727,11.3823,118728.0
2016-10-25 11:25:00,11.88,11.91,11.88,11.91,73578.0,11.3823,11.411,11.3823,11.411,73578.0
2016-10-25 11:30:00,11.91,11.92,11.9,11.9,214368.0,11.411,11.4206,11.4015,11.4015,214368.0
2016-10-25 11:35:00,11.91,11.92,11.91,11.91,84516.0,11.411,11.4206,11.411,11.411,84516.0
2016-10-25 11:40:00,11.91,11.92,11.89,11.9,176160.0,11.411,11.4206,11.3919,11.4015,176160.0
2016-10-25 11:45:00,11.9,11.9,11.89,11.9,28926.0,11.4015,11.4015,11.3919,11.4015,28926.0
2016-10-25 11:50:00,11.9,11.9,11.88,11.89,195054.0,11.4015,11.4015,11.3823,11.3919,195054.0
2016-10-25 11:55:00,11.89,11.9,11.88,11.88,64200.0,11.3919,11.4015,11.3823,11.3823,64200.0
2016-10-25 12:00:00,11.88,11.9,11.87,11.89,124506.0,11.3823,11.4015,11.3727,11.3919,124506.0
2016-10-25 12:05:00,11.9,11.9,11.85,11.86,141858.0,11.4015,11.4015,11.3535,11.3631,141858.0
2016-10-25 12:10:00,11.87,11.88,11.86,11.86,59244.0,11.3727,11.3823,11.3631,11.3631,59244.0
2016-10-25 12:15:00,11.86,11.86,11.84,11.86,256566.0,11.3631,11.3631,11.344,11.3631,256566.0
2016-10-25 12:20:00,11.87,11.87,11.85,11.86,106110.0,11.3727,11.3727,11.3535,11.3631,106110.0
2016-10-25 12:25:00,11.86,11.87,11.85,11.85,57618.0,11.3631,11.3727,11.3535,11.3535,57618.0
2016-10-25 12:30:00,11.85,11.87,11.85,11.87,175140.0,11.3535,11.3727,11.3535,11.3727,175140.0
2016-10-25 12:35:00,11.87,11.87,11.85,11.87,128988.0,11.3727,11.3727,11.3535,11.3727,128988.0
2016-10-25 12:40:00,11.87,11.87,11.86,11.87,85260.0,11.3727,11.3727,11.3631,11.3727,85260.0
2016-10-25 12:45:00,11.87,11.9,11.87,11.89,223482.0,11.3727,11.4015,11.3727,11.3919,223482.0
2016-10-25 12:50:00,11.89,11.89,11.88,11.88,40200.0,11.3919,11.3919,11.3823,11.3823,40200.0
2016-10-25 12:55:00,11.89,11.89,11.89,11.89,22500.0,11.3919,11.3919,11.3919,11.3919,22500.0
2016-10-25 13:00:00,11.89,11.89,11.87,11.88,290850.0,11.3919,11.3919,11.3727,11.3823,290850.0
2016-10-25 13:05:00,11.88,11.89,11.88,11.88,29910.0,11.3823,11.3919,11.3823,11.3823,29910.0
2016-10-25 13:10:00,11.88,11.88,11.88,11.88,34968.0,11.3823,11.3823,11.3823,11.3823,34968.0
2016-10-25 13:15:00,11.88,11.9,11.88,11.89,37494.0,11.3823,11.4015,11.3823,11.3919,37494.0
2016-10-25 13:20:00,11.89,11.9,11.89,11.9,106800.0,11.3919,11.4015,11.3919,11.4015,106800.0
2016-10-25 13:25:00,11.9,11.9,11.89,11.89,42102.0,11.4015,11.4015,11.3919,11.3919,42102.0
2016-10-25 13:30:00,11.89,11.9,11.88,11.9,92364.0,11.3919,11.4015,11.3823,11.4015,92364.0
2016-10-25 13:35:00,11.9,11.9,11.89,11.9,52320.0,11.4015,11.4015,11.3919,11.4015,52320.0
2016-10-25 13:40:00,11.9,11.91,11.9,11.9,79950.0,11.4015,11.411,11.4015,11.4015,79950.0
2016-10-25 13:45:00,11.9,11.91,11.9,11.91,61440.0,11.4015,11.411,11.4015,11.411,61440.0
2016-10-25 13:50:00,11.91,11.92,11.91,11.91,114186.0,11.411,11.4206,11.411,11.411,114186.0
2016-10-25 13:55:00,11.91,11.91,11.9,11.91,25008.0,11.411,11.411,11.4015,11.411,25008.0
2016-10-25 14:00:00,11.91,11.92,11.91,11.92,79212.0,11.411,11.4206,11.411,11.4206,79212.0
2016-10-25 14:05:00,11.91,11.92,11.91,11.92,33150.0,11.411,11.4206,11.411,11.4206,33150.0
2016-10-25 14:10:00,11.92,11.92,11.9,11.91,77100.0,11.4206,11.4206,11.4015,11.411,77100.0
2016-10-25 14:15:00,11.9,11.91,11.9,11.91,78480.0,11.4015,11.411,11.4015,11.411,78480.0
2016-10-25 14:20:00,11.9,11.91,11.9,11.9,84888.0,11.4015,11.411,11.4015,11.4015,84888.0
2016-10-25 14:25:00,11.91,11.91,11.9,11.9,25200.0,11.411,11.411,11.4015,11.4015,25200.0
2016-10-25 14:30:00,11.91,11.91,11.89,11.9,137400.0,11.411,11.411,11.3919,11.4015,137400.0
2016-10-25 14:35:00,11.89,11.89,11.88,11.89,50004.0,11.3919,11.3919,11.3823,11.3919,50004.0
2016-10-25 14:40:00,11.89,11.89,11.88,11.89,76146.0,11.3919,11.3919,11.3823,11.3919,76146.0
2016-10-25 14:45:00,11.89,11.89,11.88,11.88,29400.0,11.3919,11.3919,11.3823,11.3823,29400.0
2016-10-25 14:50:00,11.88,11.88,11.87,11.88,67110.0,11.3823,11.3823,11.3727,11.3823,67110.0
2016-10-25 14:55:00,11.88,11.88,11.86,11.86,73608.0,11.3823,11.3823,11.3631,11.3631,73608.0
2016-10-25 15:00:00,11.86,11.87,11.85,11.86,90720.0,11.3631,11.3727,11.3535,11.3631,90720.0
2016-10-25 15:05:00,11.86,11.87,11.86,11.86,89772.0,11.3631,11.3727,11.3631,11.3631,89772.0
2016-10-25 15:10:00,11.87,11.87,11.85,11.86,34500.0,11.3727,11.3727,11.3535,11.3631,34500.0
2016-10-25 15:15:00,11.86,11.86,11.85,11.85,133560.0,11.3631,11.3631,11.3535,11.3535,133560.0
2016-10-25 15:20:00,11.85,11.87,11.85,11.86,64308.0,11.3535,11.3727,11.3535,11.3631,64308.0
2016-10-25 15:25:00,11.86,11.88,11.86,11.88,96600.0,11.3631,11.3823,11.3631,11.3823,96600.0
2016-10-25 15:30:00,11.88,11.88,11.87,11.87,46902.0,11.3823,11.3823,11.3727,11.3727,46902.0
2016-10-25 15:35:00,11.87,11.87,11.86,11.87,99210.0,11.3727,11.3727,11.3631,11.3727,99210.0
2016-10-25 15:40:00,11.87,11.88,11.86,11.87,177006.0,11.3727,11.3823,11.3631,11.3727,177006.0
2016-10-25 15:45:00,11.86,11.88,11.86,11.87,269142.0,11.3631,11.3823,11.3631,11.3727,269142.0
2016-10-25 15:50:00,11.87,11.88,11.86,11.86,206814.0,11.3727,11.3823,11.3631,11.3631,206814.0
2016-10-25 15:55:00,11.86,11.88,11.85,11.88,1061856.0,11.3631,11.3823,11.3535,11.3823,1061856.0
2016-10-26 09:30:00,11.71,11.72,11.68,11.7,654372.0,11.2194,11.229,11.1907,11.2098,654372.0
2016-10-26 09:35:00,11.7,11.72,11.69,11.72,297696.0,11.2098,11.229,11.2002,11.229,297696.0
2016-10-26 09:40:00,11.72,11.75,11.72,11.73,409410.0,11.229,11.2577,11.229,11.2386,409410.0
2016-10-26 09:45:00,11.72,11.75,11.71,11.72,354168.0,11.229,11.2577,11.2194,11.229,354168.0
2016-10-26 09:50:00,11.72,11.72,11.66,11.71,665364.0,11.229,11.229,11.1715,11.2194,665364.0
2016-10-26 09:55:00,11.71,11.71,11.69,11.7,115128.0,11.2194,11.2194,11.2002,11.2098,115128.0
2016-10-26 10:00:00,11.7,11.71,11.68,11.71,112560.0,11.2098,11.2194,11.1907,11.2194,112560.0
2016-10-26 10:05:00,11.72,11.73,11.69,11.71,277980.0,11.229,11.2386,11.2002,11.2194,277980.0
2016-10-26 10:10:00,11.71,11.72,11.7,11.71,93954.0,11.2194,11.229,11.2098,11.2194,93954.0
2016-10-26 10:15:00,11.72,11.73,11.69,11.7,170778.0,11.229,11.2386,11.2002,11.2098,170778.0
2016-10-26 10:20:00,11.71,11.72,11.7,11.72,104820.0,11.2194,11.229,11.2098,11.229,104820.0
2016-10-26 10:25:00,11.72,11.73,11.7,11.71,201354.0,11.229,11.2386,11.2098,11.2194,201354.0
2016-10-26 10:30:00,11.72,11.76,11.71,11.76,574014.0,11.229,11.2673,11.2194,11.2673,574014.0
2016-10-26 10:35:00,11.76,11.82,11.76,11.8,459150.0,11.2673,11.3248,11.2673,11.3056,459150.0
2016-10-26 10:40:00,11.8,11.81,11.79,11.79,132636.0,11.3056,11.3152,11.2961,11.2961,132636.0
2016-10-26 10:45:00,11.8,11.81,11.78,11.8,99282.0,11.3056,11.3152,11.2865,11.3056,99282.0
2016-10-26 10:50:00,11.8,11.81,11.79,11.8,191178.0,11.3056,11.3152,11.2961,11.3056,191178.0
2016-10-26 10:55:00,11.8,11.89,11.79,11.88,550770.0,11.3056,11.3919,11.2961,11.3823,550770.0
2016-10-26 11:00:00,11.88,11.89,11.87,11.88,602772.0,11.3823,11.3919,11.3727,11.3823,602772.0
2016-10-26 11:05:00,11.88,11.91,11.88,11.89,129594.0,11.3823,11.411,11.3823,11.3919,129594.0
2016-10-26 11:10:00,11.89,11.9,11.88,11.9,132366.0,11.3919,11.4015,11.3823,11.4015,132366.0
2016-10-26 11:15:00,11.9,11.9,11.87,11.87,84006.0,11.4015,11.4015,11.3727,11.3727,84006.0
2016-10-26 11:20:00,11.87,11.88,11.87,11.88,135576.0,11.3727,11.3823,11.3727,11.3823,135576.0
2016-10-26 11:25:00,11.88,11.89,11.87,11.89,137106.0,11.3823,11.3919,11.3727,11.3919,137106.0
2016-10-26 11:30:00,11.88,11.9,11.88,11.89,137136.0,11.3823,11.4015,11.3823,11.3919,137136.0
2016-10-26 11:35:00,11.88,11.88,11.86,11.87,213342.0,11.3823,11.3823,11.3631,11.3727,213342.0
2016-10-26 11:40:00,11.86,11.87,11.85,11.86,222570.0,11.3631,11.3727,11.3535,11.3631,222570.0
2016-10-26 11:45:00,11.86,11.87,11.85,11.87,113100.0,11.3631,11.3727,11.3535,11.3727,113100.0
2016-10-26 11:50:00,11.87,11.89,11.87,11.88,185520.0,11.3727,11.3919,11.3727,11.3823,185520.0
2016-10-26 11:55:00,11.88,11.88,11.85,11.85,124974.0,11.3823,11.3823,11.3535,11.3535,124974.0
2016-10-26 12:00:00,11.86,11.86,11.85,11.85,95364.0,11.3631,11.3631,11.3535,11.3535,95364.0
2016-10-26 12:05:00,11.85,11.86,11.85,11.85,106218.0,11.3535,11.3631,11.3535,11.3535,106218.0
2016-10-26 12:10:00,11.86,11.87,11.85,11.87,28800.0,11.3631,11.3727,11.3535,11.3727,28800.0
2016-10-26 12:15:00,11.86,11.87,11.86,11.86,117150.0,11.3631,11.3727,11.3631,11.3631,117150.0
2016-10-26 12:20:00,11.87,11.87,11.86,11.86,36612.0,11.3727,11.3727,11.3631,11.3631,36612.0
2016-10-26 12:25:00,11.85,11.86,11.85,11.85,34080.0,11.3535,11.3631,11.3535,11.3535,34080.0
2016-10-26 12:30:00,11.85,11.86,11.85,11.85,46542.0,11.3535,11.3631,11.3535,11.3535,46542.0
2016-10-26 12:35:00,11.85,11.85,11.84,11.85,100464.0,11.3535,11.3535,11.344,11.3535,100464.0
2016-10-26 12:40:00,11.85,11.86,11.85,11.85,67200.0,11.3535,11.3631,11.3535,11.3535,67200.0
2016-10-26 12:45:00,11.86,11.86,11.85,11.85,21900.0,11.3631,11.3631,11.3535,11.3535,21900.0
2016-10-26 12:50:00,11.86,11.87,11.86,11.86,84090.0,11.3631,11.3727,11.3631,11.3631,84090.0
2016-10-26 12:55:00,11.86,11.86,11.84,11.84,69690.0,11.3631,11.3631,11.344,11.344,69690.0
2016-10-26 13:00:00,11.85,11.86,11.85,11.86,42900.0,11.3535,11.3631,11.3535,11.3631,42900.0
2016-10-26 13:05:00,11.85,11.85,11.83,11.83,60762.0,11.3535,11.3535,11.3344,11.3344,60762.0
2016-10-26 13:10:00,11.83,11.83,11.8,11.8,146004.0,11.3344,11.3344,11.3056,11.3056,146004.0
2016-10-26 13:15:00,11.8,11.81,11.79,11.81,73650.0,11.3056,11.3152,11.2961,11.3152,73650.0
2016-10-26 13:20:00,11.81,11.81,11.8,11.81,23412.0,11.3152,11.3152,11.3056,11.3152,23412.0
2016-10-26 13:25:00,11.81,11.82,11.81,11.81,25200.0,11.3152,11.3248,11.3152,11.3152,25200.0
2016-10-26 13:30:00,11.81,11.81,11.8,11.81,34200.0,11.3152,11.3152,11.3056,11.3152,34200.0
2016-10-26 13:35:00,11.81,11.81,11.78,11.79,81288.0,11.3152,11.3152,11.2865,11.2961,81288.0
2016-10-26 13:40:00,11.78,11.78,11.75,11.76,146406.0,11.2865,11.2865,11.2577,11.2673,146406.0
2016-10-26 13:45:00,11.76,11.77,11.76,11.77,27600.0,11.2673,11.2769,11.2673,11.2769,27600.0
2016-10-26 13:50:00,11.77,11.77,11.73,11.73,145626.0,11.2769,11.2769,11.2386,11.2386,145626.0
2016-10-26 13:55:00,11.73,11.74,11.72,11.74,304194.0,11.2386,11.2482,11.229,11.2482,304194.0
2016-10-26 14:00:00,11.74,11.74,11.72,11.72,47766.0,11.2482,11.2482,11.229,11.229,47766.0
2016-10-26 14:05:00,11.72,11.74,11.7,11.73,244398.0,11.229,11.2482,11.2098,11.2386,244398.0
2016-10-26 14:10:00,11.73,11.77,11.72,11.77,130440.0,11.2386,11.2769,11.229,11.2769,130440.0
2016-10-26 14:15:00,11.77,11.77,11.75,11.75,40590.0,11.2769,11.2769,11.2577,11.2577,40590.0
2016-10-26 14:20:00,11.75,11.75,11.74,11.74,48000.0,11.2577,11.2577,11.2482,11.2482,48000.0
2016-10-26 14:25:00,11.74,11.76,11.74,11.76,58356.0,11.2482,11.2673,11.2482,11.2673,58356.0
2016-10-26 14:30:00,11.75,11.76,11.75,11.75,37176.0,11.2577,11.2673,11.2577,11.2577,37176.0
2016-10-26 14:35:00,11.76,11.78,11.75,11.78,123558.0,11.2673,11.2865,11.2577,11.2865,123558.0
2016-10-26 14:40:00,11.78,11.79,11.78,11.78,48114.0,11.2865,11.2961,11.2865,11.2865,48114.0
2016-10-26 14:45:00,11.78,11.79,11.78,11.78,43080.0,11.2865,11.2961,11.2865,11.2865,43080.0
2016-10-26 14:50:00,11.78,11.78,11.77,11.77,33600.0,11.2865,11.2865,11.2769,11.2769,33600.0
2016-10-26 14:55:00,11.77,11.82,11.77,11.81,214950.0,11.2769,11.3248,11.2769,11.3152,214950.0
2016-10-26 15:00:00,11.8,11.81,11.79,11.79,15942.0,11.3056,11.3152,11.2961,11.2961,15942.0
2016-10-26 15:05:00,11.79,11.79,11.78,11.78,108024.0,11.2961,11.2961,11.2865,11.2865,108024.0
2016-10-26 15:10:00,11.78,11.79,11.78,11.79,52152.0,11.2865,11.2961,11.2865,11.2961,52152.0
2016-10-26 15:15:00,11.79,11.81,11.79,11.8,66840.0,11.2961,11.3152,11.2961,11.3056,66840.0
2016-10-26 15:20:00,11.81,11.83,11.8,11.83,48426.0,11.3152,11.3344,11.3056,11.3344,48426.0
2016-10-26 15:25:00,11.84,11.84,11.81,11.81,77490.0,11.344,11.344,11.3152,11.3152,77490.0
2016-10-26 15:30:00,11.81,11.83,11.81,11.83,38490.0,11.3152,11.3344,11.3152,11.3344,38490.0
2016-10-26 15:35:00,11.82,11.82,11.81,11.82,72084.0,11.3248,11.3248,11.3152,11.3248,72084.0
2016-10-26 15:40:00,11.82,11.82,11.81,11.82,73206.0,11.3248,11.3248,11.3152,11.3248,73206.0
2016-10-26 15:45:00,11.82,11.83,11.81,11.81,147270.0,11.3248,11.3344,11.3152,11.3152,147270.0
2016-10-26 15:50:00,11.81,11.82,11.79,11.8,177204.0,11.3152,11.3248,11.2961,11.3056,177204.0
2016-10-26 15:55:00,11.8,11.81,11.79,11.8,341418.0,11.3056,11.3152,11.2961,11.3056,341418.0
2016-10-27 09:30:00,11.94,11.94,11.9,11.9,428262.0,11.4398,11.4398,11.4015,11.4015,428262.0
2016-10-27 09:35:00,11.91,11.91,11.85,11.85,352212.0,11.411,11.411,11.3535,11.3535,352212.0
2016-10-27 09:40:00,11.84,11.85,11.82,11.84,308070.0,11.344,11.3535,11.3248,11.344,308070.0
2016-10-27 09:45:00,11.84,11.85,11.81,11.81,266682.0,11.344,11.3535,11.3152,11.3152,266682.0
2016-10-27 09:50:00,11.82,11.84,11.82,11.84,102174.0,11.3248,11.344,11.3248,11.344,102174.0
2016-10-27 09:55:00,11.84,11.85,11.83,11.85,68274.0,11.344,11.3535,11.3344,11.3535,68274.0
2016-10-27 10:00:00,11.85,11.85,11.8,11.8,235950.0,11.3535,11.3535,11.3056,11.3056,235950.0
2016-10-27 10:05:00,11.8,11.83,11.78,11.8,227394.0,11.3056,11.3344,11.2865,11.3056,227394.0
2016-10-27 10:10:00,11.8,11.8,11.76,11.77,185772.0,11.3056,11.3056,11.2673,11.2769,185772.0
2016-10-27 10:15:00,11.77,11.78,11.72,11.73,512436.0,11.2769,11.2865,11.229,11.2386,512436.0
2016-10-27 10:20:00,11.73,11.75,11.69,11.71,664710.0,11.2386,11.2577,11.2002,11.2194,664710.0
2016-10-27 10:25:00,11.71,11.74,11.71,11.74,252558.0,11.2194,11.2482,11.2194,11.2482,252558.0
2016-10-27 10:30:00,11.74,11.76,11.73,11.75,235332.0,11.2482,11.2673,11.2386,11.2577,235332.0
2016-10-27 10:35:00,11.74,11.74,11.71,11.72,211482.0,11.2482,11.2482,11.2194,11.229,211482.0
2016-10-27 10:40:00,11.72,11.74,11.71,11.74,438138.0,11.229,11.2482,11.2194,11.2482,438138.0
2016-10-27 10:45:00,11.74,11.75,11.73,11.75,250626.0,11.2482,11.2577,11.2386,11.2577,250626.0
2016-10-27 10:50:00,11.75,11.76,11.74,11.75,109692.0,11.2577,11.2673,11.2482,11.2577,109692.0
2016-10-27 10:55:00,11.74,11.74,11.71,11.72,53700.0,11.2482,11.2482,11.2194,11.229,53700.0
2016-10-27 11:00:00,11.74,11.74,11.71,11.73,74148.0,11.2482,11.2482,11.2194,11.2386,74148.0
2016-10-27 11:05:00,11.73,11.76,11.73,11.76,107574.0,11.2386,11.2673,11.2386,11.2673,107574.0
2016-10-27 11:10:00,11.76,11.77,11.75,11.75,205080.0,11.2673,11.2769,11.2577,11.2577,205080.0
2016-10-27 11:15:00,11.74,11.77,11.74,11.77,175236.0,11.2482,11.2769,11.2482,11.2769,175236.0
2016-10-27 11:20:00,11.77,11.78,11.76,11.76,252828.0,11.2769,11.2865,11.2673,11.2673,252828.0
2016-10-27 11:25:00,11.76,11.77,11.75,11.76,52290.0,11.2673,11.2769,11.2577,11.2673,52290.0
2016-10-27 11:30:00,11.77,11.78,11.75,11.75,249312.0,11.2769,11.2865,11.2577,11.2577,249312.0
2016-10-27 11:35:00,11.76,11.77,11.73,11.74,167868.0,11.2673,11.2769,11.2386,11.2482,167868.0
2016-10-27 11:40:00,11.74,11.76,11.73,11.76,102258.0,11.2482,11.2673,11.2386,11.2673,102258.0
2016-10-27 11:45:00,11.76,11.77,11.76,11.77,189978.0,11.2673,11.2769,11.2673,11.2769,189978.0
2016-10-27 11:50:00,11.78,11.78,11.77,11.77,105672.0,11.2865,11.2865,11.2769,11.2769,105672.0
2016-10-27 11:55:00,11.78,11.84,11.78,11.84,272496.0,11.2865,11.344,11.2865,11.344,272496.0
2016-10-27 12:00:00,11.83,11.84,11.82,11.83,191382.0,11.3344,11.344,11.3248,11.3344,191382.0
2016-10-27 12:05:00,11.83,11.85,11.83,11.84,197058.0,11.3344,11.3535,11.3344,11.344,197058.0
2016-10-27 12:10:00,11.84,11.85,11.83,11.84,77100.0,11.344,11.3535,11.3344,11.344,77100.0
2016-10-27 12:15:00,11.85,11.85,11.82,11.83,56442.0,11.3535,11.3535,11.3248,11.3344,56442.0
2016-10-27 12:20:00,11.82,11.82,11.81,11.81,103530.0,11.3248,11.3248,11.3152,11.3152,103530.0
2016-10-27 12:25:00,11.81,11.82,11.81,11.81,68610.0,11.3152,11.3248,11.3152,11.3152,68610.0
2016-10-27 12:30:00,11.81,11.82,11.8,11.8,102816.0,11.3152,11.3248,11.3056,11.3056,102816.0
2016-10-27 12:35:00,11.8,11.8,11.76,11.77,248460.0,11.3056,11.3056,11.2673,11.2769,248460.0
2016-10-27 12:40:00,11.77,11.77,11.75,11.76,81558.0,11.2769,11.2769,11.2577,11.2673,81558.0
2016-10-27 12:45:00,11.76,11.78,11.76,11.77,58482.0,11.2673,11.2865,11.2673,11.2769,58482.0
2016-10-27 12:50:00,11.77,11.77,11.76,11.77,82230.0,11.2769,11.2769,11.2673,11.2769,82230.0
2016-10-27 12:55:00,11.77,11.78,11.77,11.78,59058.0,11.2769,11.2865,11.2769,11.2865,59058.0
2016-10-27 13:00:00,11.78,11.79,11.78,11.78,95454.0,11.2865,11.2961,11.2865,11.2865,95454.0
2016-10-27 13:05:00,11.79,11.79,11.76,11.76,86082.0,11.2961,11.2961,11.2673,11.2673,86082.0
2016-10-27 13:10:00,11.76,11.78,11.76,11.78,78300.0,11.2673,11.2865,11.2673,11.2865,78300.0
2016-10-27 13:15:00,11.78,11.8,11.78,11.78,140604.0,11.2865,11.3056,11.2865,11.2865,140604.0
2016-10-27 13:20:00,11.79,11.79,11.78,11.79,35082.0,11.2961,11.2961,11.2865,11.2961,35082.0
2016-10-27 13:25:00,11.78,11.78,11.77,11.78,60090.0,11.2865,11.2865,11.2769,11.2865,60090.0
2016-10-27 13:30:00,11.79,11.79,11.78,11.78,67734.0,11.2961,11.2961,11.2865,11.2865,67734.0
2016-10-27 13:35:00,11.78,11.82,11.78,11.82,133740.0,11.2865,11.3248,11.2865,11.3248,133740.0
2016-10-27 13:40:00,11.82,11.82,11.8,11.8,42600.0,11.3248,11.3248,11.3056,11.3056,42600.0
2016-10-27 13:45:00,11.8,11.8,11.78,11.78,40950.0,11.3056,11.3056,11.2865,11.2865,40950.0
2016-10-27 13:50:00,11.78,11.8,11.78,11.8,16800.0,11.2865,11.3056,11.2865,11.3056,16800.0
2016-10-27 13:55:00,11.8,11.8,11.79,11.79,61902.0,11.3056,11.3056,11.2961,11.2961,61902.0
2016-10-27 14:00:00,11.79,11.81,11.78,11.8,65334.0,11.2961,11.3152,11.2865,11.3056,65334.0
2016-10-27 14:05:00,11.79,11.8,11.78,11.78,75750.0,11.2961,11.3056,11.2865,11.2865,75750.0
2016-10-27 14:10:00,11.78,11.82,11.77,11.81,316962.0,11.2865,11.3248,11.2769,11.3152,316962.0
2016-10-27 14:15:00,11.81,11.82,11.8,11.8,73398.0,11.3152,11.3248,11.3056,11.3056,73398.0
2016-10-27 14:20:00,11.8,11.8,11.78,11.78,120684.0,11.3056,11.3056,11.2865,11.2865,120684.0
2016-10-27 14:25:00,11.79,11.81,11.79,11.8,124152.0,11.2961,11.3152,11.2961,11.3056,124152.0
2016-10-27 14:30:00,11.8,11.8,11.77,11.78,175848.0,11.3056,11.3056,11.2769,11.2865,175848.0
2016-10-27 14:35:00,11.77,11.78,11.75,11.78,307992.0,11.2769,11.2865,11.2577,11.2865,307992.0
2016-10-27 14:40:00,11.77,11.78,11.77,11.77,28200.0,11.2769,11.2865,11.2769,11.2769,28200.0
2016-10-27 14:45:00,11.77,11.77,11.75,11.76,75948.0,11.2769,11.2769,11.2577,11.2673,75948.0
2016-10-27 14:50:00,11.74,11.76,11.74,11.76,63450.0,11.2482,11.2673,11.2482,11.2673,63450.0
2016-10-27 14:55:00,11.76,11.76,11.75,11.75,6600.0,11.2673,11.2673,11.2577,11.2577,6600.0
2016-10-27 15:00:00,11.76,11.77,11.76,11.76,60600.0,11.2673,11.2769,11.2673,11.2673,60600.0
2016-10-27 15:05:00,11.76,11.76,11.74,11.74,78708.0,11.2673,11.2673,11.2482,11.2482,78708.0
2016-10-27 15:10:00,11.74,11.74,11.72,11.72,90942.0,11.2482,11.2482,11.229,11.229,90942.0
2016-10-27 15:15:00,11.72,11.72,11.69,11.69,185400.0,11.229,11.229,11.2002,11.2002,185400.0
2016-10-27 15:20:00,11.69,11.71,11.69,11.7,242586.0,11.2002,11.2194,11.2002,11.2098,242586.0
2016-10-27 15:25:00,11.7,11.73,11.7,11.73,171756.0,11.2098,11.2386,11.2098,11.2386,171756.0
2016-10-27 15:30:00,11.72,11.73,11.71,11.72,103530.0,11.229,11.2386,11.2194,11.229,103530.0
2016-10-27 15:35:00,11.72,11.73,11.71,11.72,50460.0,11.229,11.2386,11.2194,11.229,50460.0
2016-10-27 15:40:00,11.72,11.73,11.71,11.71,90900.0,11.229,11.2386,11.2194,11.2194,90900.0
2016-10-27 15:45:00,11.7,11.71,11.7,11.71,86178.0,11.2098,11.2194,11.2098,11.2194,86178.0
2016-10-27 15:50:00,11.71,11.71,11.69,11.69,156348.0,11.2194,11.2194,11.2002,11.2002,156348.0
2016-10-27 15:55:00,11.69,11.71,11.69,11.71,604686.0,11.2002,11.2194,11.2002,11.2194,604686.0
2016-10-28 09:30:00,11.69,11.7,11.61,11.62,951894.0,11.2002,11.2098,11.1236,11.1332,951894.0
2016-10-28 09:35:00,11.63,11.72,11.62,11.71,616896.0,11.1428,11.229,11.1332,11.2194,616896.0
2016-10-28 09:40:00,11.72,11.75,11.7,11.75,486144.0,11.229,11.2577,11.2098,11.2577,486144.0
2016-10-28 09:45:00,11.74,11.76,11.73,11.74,287940.0,11.2482,11.2673,11.2386,11.2482,287940.0
2016-10-28 09:50:00,11.74,11.75,11.72,11.74,74892.0,11.2482,11.2577,11.229,11.2482,74892.0
2016-10-28 09:55:00,11.74,11.74,11.71,11.71,167364.0,11.2482,11.2482,11.2194,11.2194,167364.0
2016-10-28 10:00:00,11.71,11.72,11.65,11.67,435378.0,11.2194,11.229,11.1619,11.1811,435378.0
2016-10-28 10:05:00,11.67,11.69,11.66,11.66,192270.0,11.1811,11.2002,11.1715,11.1715,192270.0
2016-10-28 10:10:00,11.67,11.68,11.64,11.68,127746.0,11.1811,11.1907,11.1523,11.1907,127746.0
2016-10-28 10:15:00,11.69,11.71,11.68,11.7,93000.0,11.2002,11.2194,11.1907,11.2098,93000.0
2016-10-28 10:20:00,11.7,11.73,11.69,11.72,260574.0,11.2098,11.2386,11.2002,11.229,260574.0
2016-10-28 10:25:00,11.73,11.73,11.71,11.72,123810.0,11.2386,11.2386,11.2194,11.229,123810.0
2016-10-28 10:30:00,11.72,11.8,11.72,11.79,678474.0,11.229,11.3056,11.229,11.2961,678474.0
2016-10-28 10:35:00,11.79,11.81,11.79,11.81,297258.0,11.2961,11.3152,11.2961,11.3152,297258.0
2016-10-28 10:40:00,11.81,11.81,11.79,11.8,183270.0,11.3152,11.3152,11.2961,11.3056,183270.0
2016-10-28 10:45:00,11.8,11.81,11.8,11.81,114150.0,11.3056,11.3152,11.3056,11.3152,114150.0
2016-10-28 10:50:00,11.81,11.82,11.8,11.81,119136.0,11.3152,11.3248,11.3056,11.3152,119136.0
2016-10-28 10:55:00,11.81,11.81,11.78,11.79,84492.0,11.3152,11.3152,11.2865,11.2961,84492.0
2016-10-28 11:00:00,11.79,11.8,11.79,11.8,102606.0,11.2961,11.3056,11.2961,11.3056,102606.0
2016-10-28 11:05:00,11.8,11.81,11.79,11.79,57000.0,11.3056,11.3152,11.2961,11.2961,57000.0
2016-10-28 11:10:00,11.79,11.8,11.77,11.78,146736.0,11.2961,11.3056,11.2769,11.2865,146736.0
2016-10-28 11:15:00,11.78,11.79,11.77,11.77,97488.0,11.2865,11.2961,11.2769,11.2769,97488.0
2016-10-28 11:20:00,11.78,11.79,11.77,11.79,92898.0,11.2865,11.2961,11.2769,11.2961,92898.0
2016-10-28 11:25:00,11.79,11.79,11.77,11.78,17400.0,11.2961,11.2961,11.2769,11.2865,17400.0
2016-10-28 11:30:00,11.78,11.8,11.78,11.79,115788.0,11.2865,11.3056,11.2865,11.2961,115788.0
2016-10-28 11:35:00,11.78,11.79,11.78,11.78,73560.0,11.2865,11.2961,11.2865,11.2865,73560.0
2016-10-28 11:40:00,11.78,11.78,11.77,11.78,92100.0,11.2865,11.2865,11.2769,11.2865,92100.0
2016-10-28 11:45:00,11.78,11.78,11.77,11.78,144348.0,11.2865,11.2865,11.2769,11.2865,144348.0
2016-10-28 11:50:00,11.77,11.78,11.77,11.78,75900.0,11.2769,11.2865,11.2769,11.2865,75900.0
2016-10-28 11:55:00,11.78,11.78,11.77,11.77,33600.0,11.2865,11.2865,11.2769,11.2769,33600.0
2016-10-28 12:00:00,11.77,11.77,11.76,11.77,43590.0,11.2769,11.2769,11.2673,11.2769,43590.0
2016-10-28 12:05:00,11.77,11.79,11.77,11.79,102600.0,11.2769,11.2961,11.2769,11.2961,102600.0
2016-10-28 12:10:00,11.79,11.81,11.79,11.8,240000.0,11.2961,11.3152,11.2961,11.3056,240000.0
2016-10-28 12:15:00,11.8,11.8,11.79,11.8,55500.0,11.3056,11.3056,11.2961,11.3056,55500.0
2016-10-28 12:20:00,11.8,11.81,11.8,11.81,60006.0,11.3056,11.3152,11.3056,11.3152,60006.0
2016-10-28 12:25:00,11.81,11.82,11.81,11.81,121128.0,11.3152,11.3248,11.3152,11.3152,121128.0
2016-10-28 12:30:00,11.81,11.81,11.8,11.8,64842.0,11.3152,11.3152,11.3056,11.3056,64842.0
2016-10-28 12:35:00,11.8,11.8,11.79,11.79,41502.0,11.3056,11.3056,11.2961,11.2961,41502.0
2016-10-28 12:40:00,11.8,11.81,11.8,11.8,20400.0,11.3056,11.3152,11.3056,11.3056,20400.0
2016-10-28 12:45:00,11.81,11.81,11.8,11.8,79554.0,11.3152,11.3152,11.3056,11.3056,79554.0
2016-10-28 12:50:00,11.81,11.83,11.81,11.82,64098.0,11.3152,11.3344,11.3152,11.3248,64098.0
2016-10-28 12:55:00,11.82,11.82,11.81,11.81,92502.0,11.3248,11.3248,11.3152,11.3152,92502.0
2016-10-28 13:00:00,11.81,11.82,11.71,11.71,551052.0,11.3152,11.3248,11.2194,11.2194,551052.0
2016-10-28 13:05:00,11.71,11.72,11.62,11.62,1012074.0,11.2194,11.229,11.1332,11.1332,1012074.0
2016-10-28 13:10:00,11.62,11.67,11.57,11.67,949386.0,11.1332,11.1811,11.0853,11.1811,949386.0
2016-10-28 13:15:00,11.67,11.68,11.62,11.65,312786.0,11.1811,11.1907,11.1332,11.1619,312786.0
2016-10-28 13:20:00,11.65,11.68,11.62,11.62,417768.0,11.1619,11.1907,11.1332,11.1332,417768.0
2016-10-28 13:25:00,11.62,11.65,11.62,11.63,162282.0,11.1332,11.1619,11.1332,11.1428,162282.0
2016-10-28 13:30:00,11.62,11.62,11.56,11.57,583296.0,11.1332,11.1332,11.0757,11.0853,583296.0
2016-10-28 13:35:00,11.56,11.56,11.49,11.53,1101726.0,11.0757,11.0757,11.0086,11.047,1101726.0
2016-10-28 13:40:00,11.52,11.58,11.51,11.56,698520.0,11.0374,11.0949,11.0278,11.0757,698520.0
2016-10-28 13:45:00,11.56,11.56,11.53,11.54,241668.0,11.0757,11.0757,11.047,11.0565,241668.0
2016-10-28 13:50:00,11.54,11.56,11.49,11.53,423462.0,11.0565,11.0757,11.0086,11.047,423462.0
2016-10-28 13:55:00,11.53,11.54,11.48,11.49,341802.0,11.047,11.0565,10.999,11.0086,341802.0
2016-10-28 14:00:00,11.49,11.53,11.49,11.51,268350.0,11.0086,11.047,11.0086,11.0278,268350.0
2016-10-28 14:05:00,11.51,11.53,11.47,11.51,363294.0,11.0278,11.047,10.9895,11.0278,363294.0
2016-10-28 14:10:00,11.51,11.55,11.49,11.55,145446.0,11.0278,11.0661,11.0086,11.0661,145446.0
2016-10-28 14:15:00,11.54,11.6,11.52,11.56,743004.0,11.0565,11.114,11.0374,11.0757,743004.0
2016-10-28 14:20:00,11.56,11.62,11.55,11.62,386412.0,11.0757,11.1332,11.0661,11.1332,386412.0
2016-10-28 14:25:00,11.62,11.62,11.58,11.6,317676.0,11.1332,11.1332,11.0949,11.114,317676.0
2016-10-28 14:30:00,11.6,11.66,11.57,11.64,403116.0,11.114,11.1715,11.0853,11.1523,403116.0
2016-10-28 14:35:00,11.63,11.65,11.6,11.6,225300.0,11.1428,11.1619,11.114,11.114,225300.0
2016-10-28 14:40:00,11.61,11.61,11.56,11.57,257568.0,11.1236,11.1236,11.0757,11.0853,257568.0
2016-10-28 14:45:00,11.57,11.59,11.57,11.59,68970.0,11.0853,11.1044,11.0853,11.1044,68970.0
2016-10-28 14:50:00,11.59,11.61,11.59,11.59,218856.0,11.1044,11.1236,11.1044,11.1044,218856.0
2016-10-28 14:55:00,11.6,11.67,11.6,11.67,373596.0,11.114,11.1811,11.114,11.1811,373596.0
2016-10-28 15:00:00,11.66,11.67,11.63,11.63,151272.0,11.1715,11.1811,11.1428,11.1428,151272.0
2016-10-28 15:05:00,11.63,11.64,11.61,11.61,96666.0,11.1428,11.1523,11.1236,11.1236,96666.0
2016-10-28 15:10:00,11.61,11.62,11.59,11.6,103080.0,11.1236,11.1332,11.1044,11.114,103080.0
2016-10-28 15:15:00,11.59,11.6,11.57,11.6,150870.0,11.1044,11.114,11.0853,11.114,150870.0
2016-10-28 15:20:00,11.6,11.64,11.6,11.63,193068.0,11.114,11.1523,11.114,11.1428,193068.0
2016-10-28 15:25:00,11.64,11.7,11.64,11.67,443244.0,11.1523,11.2098,11.1523,11.1811,443244.0
2016-10-28 15:30:00,11.68,11.68,11.63,11.65,130596.0,11.1907,11.1907,11.1428,11.1619,130596.0
2016-10-28 15:35:00,11.64,11.65,11.6,11.62,122478.0,11.1523,11.1619,11.114,11.1332,122478.0
2016-10-28 15:40:00,11.62,11.62,11.56,11.6,360774.0,11.1332,11.1332,11.0757,11.114,360774.0
2016-10-28 15:45:00,11.6,11.61,11.57,11.6,100650.0,11.114,11.1236,11.0853,11.114,100650.0
2016-10-28 15:50:00,11.6,11.61,11.58,11.58,165780.0,11.114,11.1236,11.0949,11.0949,165780.0
2016-10-28 15:55:00,11.58,11.62,11.57,11.59,738540.0,11.0949,11.1332,11.0853,11.1044,738540.0
2016-10-31 09:30:00,11.66,11.67,11.63,11.64,368460.0,11.1715,11.1811,11.1428,11.1523,368460.0
2016-10-31 09:35:00,11.63,11.67,11.63,11.65,397704.0,11.1428,11.1811,11.1428,11.1619,397704.0
2016-10-31 09:40:00,11.65,11.65,11.62,11.63,243966.0,11.1619,11.1619,11.1332,11.1428,243966.0
2016-10-31 09:45:00,11.62,11.66,11.62,11.66,83340.0,11.1332,11.1715,11.1332,11.1715,83340.0
2016-10-31 09:50:00,11.66,11.66,11.61,11.62,165372.0,11.1715,11.1715,11.1236,11.1332,165372.0
2016-10-31 09:55:00,11.62,11.63,11.61,11.61,282918.0,11.1332,11.1428,11.1236,11.1236,282918.0
2016-10-31 10:00:00,11.61,11.63,11.61,11.61,167580.0,11.1236,11.1428,11.1236,11.1236,167580.0
2016-10-31 10:05:00,11.6,11.62,11.6,11.62,55650.0,11.114,11.1332,11.114,11.1332,55650.0
2016-10-31 10:10:00,11.62,11.63,11.62,11.63,106650.0,11.1332,11.1428,11.1332,11.1428,106650.0
2016-10-31 10:15:00,11.63,11.65,11.62,11.63,277020.0,11.1428,11.1619,11.1332,11.1428,277020.0
2016-10-31 10:20:00,11.62,11.64,11.62,11.63,109464.0,11.1332,11.1523,11.1332,11.1428,109464.0
2016-10-31 10:25:00,11.64,11.66,11.64,11.66,153138.0,11.1523,11.1715,11.1523,11.1715,153138.0
2016-10-31 10:30:00,11.66,11.66,11.58,11.59,248340.0,11.1715,11.1715,11.0949,11.1044,248340.0
2016-10-31 10:35:00,11.59,11.6,11.58,11.59,167664.0,11.1044,11.114,11.0949,11.1044,167664.0
2016-10-31 10:40:00,11.58,11.6,11.58,11.59,128676.0,11.0949,11.114,11.0949,11.1044,128676.0
2016-10-31 10:45:00,11.59,11.61,11.58,11.6,48594.0,11.1044,11.1236,11.0949,11.114,48594.0
2016-10-31 10:50:00,11.6,11.65,11.59,11.64,197712.0,11.114,11.1619,11.1044,11.1523,197712.0
2016-10-31 10:55:00,11.64,11.65,11.6,11.61,118200.0,11.1523,11.1619,11.114,11.1236,118200.0
2016-10-31 11:00:00,11.61,11.62,11.6,11.62,66990.0,11.1236,11.1332,11.114,11.1332,66990.0
2016-10-31 11:05:00,11.63,11.63,11.6,11.62,72600.0,11.1428,11.1428,11.114,11.1332,72600.0
2016-10-31 11:10:00,11.62,11.63,11.61,11.63,58800.0,11.1332,11.1428,11.1236,11.1428,58800.0
2016-10-31 11:15:00,11.62,11.64,11.62,11.64,67092.0,11.1332,11.1523,11.1332,11.1523,67092.0
2016-10-31 11:20:00,11.64,11.65,11.63,11.65,78792.0,11.1523,11.1619,11.1428,11.1619,78792.0
2016-10-31 11:25:00,11.65,11.67,11.63,11.67,254574.0,11.1619,11.1811,11.1428,11.1811,254574.0
2016-10-31 11:30:00,11.68,11.7,11.68,11.68,355476.0,11.1907,11.2098,11.1907,11.1907,355476.0
2016-10-31 11:35:00,11.68,11.68,11.68,11.68,44160.0,11.1907,11.1907,11.1907,11.1907,44160.0
2016-10-31 11:40:00,11.68,11.68,11.66,11.67,99600.0,11.1907,11.1907,11.1715,11.1811,99600.0
2016-10-31 11:45:00,11.67,11.68,11.67,11.67,37638.0,11.1811,11.1907,11.1811,11.1811,37638.0
2016-10-31 11:50:00,11.67,11.68,11.67,11.67,140244.0,11.1811,11.1907,11.1811,11.1811,140244.0
2016-10-31 11:55:00,11.68,11.69,11.68,11.69,46200.0,11.1907,11.2002,11.1907,11.2002,46200.0
2016-10-31 12:00:00,11.69,11.7,11.67,11.67,98844.0,11.2002,11.2098,11.1811,11.1811,98844.0
2016-10-31 12:05:00,11.67,11.68,11.67,11.67,43038.0,11.1811,11.1907,11.1811,11.1811,43038.0
2016-10-31 12:10:00,11.66,11.67,11.65,11.66,61830.0,11.1715,11.1811,11.1619,11.1715,61830.0
2016-10-31 12:15:00,11.66,11.67,11.66,11.66,23400.0,11.1715,11.1811,11.1715,11.1715,23400.0
2016-10-31 12:20:00,11.66,11.67,11.63,11.64,81036.0,11.1715,11.1811,11.1428,11.1523,81036.0
2016-10-31 12:25:00,11.65,11.66,11.65,11.66,37020.0,11.1619,11.1715,11.1619,11.1715,37020.0
2016-10-31 12:30:00,11.67,11.67,11.65,11.67,33858.0,11.1811,11.1811,11.1619,11.1811,33858.0
2016-10-31 12:35:00,11.67,11.68,11.67,11.68,57066.0,11.1811,11.1907,11.1811,11.1907,57066.0
2016-10-31 12:40:00,11.67,11.68,11.67,11.68,22800.0,11.1811,11.1907,11.1811,11.1907,22800.0
2016-10-31 12:45:00,11.67,11.68,11.66,11.67,117330.0,11.1811,11.1907,11.1715,11.1811,117330.0
2016-10-31 12:50:00,11.67,11.67,11.66,11.66,7200.0,11.1811,11.1811,11.1715,11.1715,7200.0
2016-10-31 12:55:00,11.66,11.67,11.66,11.66,21900.0,11.1715,11.1811,11.1715,11.1715,21900.0
2016-10-31 13:00:00,11.66,11.67,11.65,11.65,62100.0,11.1715,11.1811,11.1619,11.1619,62100.0
2016-10-31 13:05:00,11.65,11.66,11.65,11.65,30900.0,11.1619,11.1715,11.1619,11.1619,30900.0
2016-10-31 13:10:00,11.64,11.66,11.64,11.65,44400.0,11.1523,11.1715,11.1523,11.1619,44400.0
2016-10-31 13:15:00,11.65,11.65,11.63,11.64,76452.0,11.1619,11.1619,11.1428,11.1523,76452.0
2016-10-31 13:20:00,11.64,11.66,11.63,11.63,98292.0,11.1523,11.1715,11.1428,11.1428,98292.0
2016-10-31 13:25:00,11.63,11.64,11.63,11.63,41952.0,11.1428,11.1523,11.1428,11.1428,41952.0
2016-10-31 13:30:00,11.63,11.64,11.63,11.64,28200.0,11.1428,11.1523,11.1428,11.1523,28200.0
2016-10-31 13:35:00,11.64,11.64,11.63,11.63,60750.0,11.1523,11.1523,11.1428,11.1428,60750.0
2016-10-31 13:40:00,11.63,11.64,11.62,11.64,133986.0,11.1428,11.1523,11.1332,11.1523,133986.0
2016-10-31 13:45:00,11.64,11.65,11.63,11.65,13728.0,11.1523,11.1619,11.1428,11.1619,13728.0
2016-10-31 13:50:00,11.64,11.65,11.63,11.63,76926.0,11.1523,11.1619,11.1428,11.1428,76926.0
2016-10-31 13:55:00,11.63,11.63,11.62,11.62,77598.0,11.1428,11.1428,11.1332,11.1332,77598.0
2016-10-31 14:00:00,11.62,11.63,11.62,11.63,33000.0,11.1332,11.1428,11.1332,11.1428,33000.0
2016-10-31 14:05:00,11.63,11.63,11.62,11.62,91038.0,11.1428,11.1428,11.1332,11.1332,91038.0
2016-10-31 14:10:00,11.61,11.62,11.58,11.59,161724.0,11.1236,11.1332,11.0949,11.1044,161724.0
2016-10-31 14:15:00,11.6,11.61,11.59,11.59,42300.0,11.114,11.1236,11.1044,11.1044,42300.0
2016-10-31 14:20:00,11.59,11.61,11.59,11.59,58860.0,11.1044,11.1236,11.1044,11.1044,58860.0
2016-10-31 14:25:00,11.59,11.6,11.58,11.58,47256.0,11.1044,11.114,11.0949,11.0949,47256.0
2016-10-31 14:30:00,11.58,11.59,11.58,11.59,58524.0,11.0949,11.1044,11.0949,11.1044,58524.0
2016-10-31 14:35:00,11.6,11.6,11.59,11.6,198600.0,11.114,11.114,11.1044,11.114,198600.0
2016-10-31 14:40:00,11.6,11.6,11.59,11.6,28800.0,11.114,11.114,11.1044,11.114,28800.0
2016-10-31 14:45:00,11.59,11.6,11.58,11.58,90006.0,11.1044,11.114,11.0949,11.0949,90006.0
2016-10-31 14:50:00,11.57,11.6,11.56,11.6,136644.0,11.0853,11.114,11.0757,11.114,136644.0
2016-10-31 14:55:00,11.6,11.6,11.59,11.59,47616.0,11.114,11.114,11.1044,11.1044,47616.0
2016-10-31 15:00:00,11.59,11.6,11.58,11.6,82200.0,11.1044,11.114,11.0949,11.114,82200.0
2016-10-31 15:05:00,11.6,11.61,11.59,11.6,81732.0,11.114,11.1236,11.1044,11.114,81732.0
2016-10-31 15:10:00,11.6,11.62,11.6,11.62,316914.0,11.114,11.1332,11.114,11.1332,316914.0
2016-10-31 15:15:00,11.61,11.62,11.6,11.6,39600.0,11.1236,11.1332,11.114,11.114,39600.0
2016-10-31 15:20:00,11.59,11.61,11.59,11.6,24108.0,11.1044,11.1236,11.1044,11.114,24108.0
2016-10-31 15:25:00,11.6,11.62,11.59,11.62,85374.0,11.114,11.1332,11.1044,11.1332,85374.0
2016-10-31 15:30:00,11.62,11.63,11.61,11.61,133416.0,11.1332,11.1428,11.1236,11.1236,133416.0
2016-10-31 15:35:00,11.61,11.62,11.61,11.61,23856.0,11.1236,11.1332,11.1236,11.1236,23856.0
2016-10-31 15:40:00,11.61,11.61,11.6,11.6,30420.0,11.1236,11.1236,11.114,11.114,30420.0
2016-10-31 15:45:00,11.61,11.62,11.6,11.62,22842.0,11.1236,11.1332,11.114,11.1332,22842.0
2016-10-31 15:50:00,11.61,11.61,11.6,11.6,93540.0,11.1236,11.1236,11.114,11.114,93540.0
2016-10-31 15:55:00,11.6,11.62,11.57,11.59,975588.0,11.114,11.1332,11.0853,11.1044,975588.0
2016-11-01 09:30:00,11.66,11.67,11.62,11.63,258594.0,11.1715,11.1811,11.1332,11.1428,258594.0
2016-11-01 09:35:00,11.64,11.64,11.61,11.62,112260.0,11.1523,11.1523,11.1236,11.1332,112260.0
2016-11-01 09:40:00,11.62,11.62,11.57,11.59,473268.0,11.1332,11.1332,11.0853,11.1044,473268.0
2016-11-01 09:45:00,11.59,11.61,11.59,11.59,199212.0,11.1044,11.1236,11.1044,11.1044,199212.0
2016-11-01 09:50:00,11.59,11.59,11.56,11.57,117882.0,11.1044,11.1044,11.0757,11.0853,117882.0
2016-11-01 09:55:00,11.57,11.58,11.57,11.58,147954.0,11.0853,11.0949,11.0853,11.0949,147954.0
2016-11-01 10:00:00,11.58,11.6,11.53,11.56,608838.0,11.0949,11.114,11.047,11.0757,608838.0
2016-11-01 10:05:00,11.56,11.58,11.54,11.55,143898.0,11.0757,11.0949,11.0565,11.0661,143898.0
2016-11-01 10:10:00,11.55,11.55,11.51,11.54,197586.0,11.0661,11.0661,11.0278,11.0565,197586.0
2016-11-01 10:15:00,11.54,11.54,11.53,11.54,165786.0,11.0565,11.0565,11.047,11.0565,165786.0
2016-11-01 10:20:00,11.54,11.56,11.53,11.54,129900.0,11.0565,11.0757,11.047,11.0565,129900.0
2016-11-01 10:25:00,11.54,11.55,11.52,11.52,167010.0,11.0565,11.0661,11.0374,11.0374,167010.0
2016-11-01 10:30:00,11.52,11.55,11.51,11.54,170850.0,11.0374,11.0661,11.0278,11.0565,170850.0
2016-11-01 10:35:00,11.54,11.54,11.48,11.49,425022.0,11.0565,11.0565,10.999,11.0086,425022.0
2016-11-01 10:40:00,11.49,11.5,11.48,11.49,263970.0,11.0086,11.0182,10.999,11.0086,263970.0
2016-11-01 10:45:00,11.49,11.49,11.47,11.49,236574.0,11.0086,11.0086,10.9895,11.0086,236574.0
2016-11-01 10:50:00,11.49,11.51,11.49,11.5,167130.0,11.0086,11.0278,11.0086,11.0182,167130.0
2016-11-01 10:55:00,11.49,11.53,11.49,11.53,160764.0,11.0086,11.047,11.0086,11.047,160764.0
2016-11-01 11:00:00,11.53,11.54,11.52,11.53,94290.0,11.047,11.0565,11.0374,11.047,94290.0
2016-11-01 11:05:00,11.53,11.53,11.52,11.52,92016.0,11.047,11.047,11.0374,11.0374,92016.0
2016-11-01 11:10:00,11.53,11.53,11.5,11.51,37182.0,11.047,11.047,11.0182,11.0278,37182.0
2016-11-01 11:15:00,11.51,11.53,11.5,11.51,58530.0,11.0278,11.047,11.0182,11.0278,58530.0
2016-11-01 11:20:00,11.52,11.52,11.49,11.5,79092.0,11.0374,11.0374,11.0086,11.0182,79092.0
2016-11-01 11:25:00,11.5,11.52,11.49,11.49,48150.0,11.0182,11.0374,11.0086,11.0086,48150.0
2016-11-01 11:30:00,11.49,11.49,11.45,11.47,388392.0,11.0086,11.0086,10.9703,10.9895,388392.0
2016-11-01 11:35:00,11.47,11.5,11.47,11.49,131652.0,10.9895,11.0182,10.9895,11.0086,131652.0
2016-11-01 11:40:00,11.49,11.51,11.47,11.5,73272.0,11.0086,11.0278,10.9895,11.0182,73272.0
2016-11-01 11:45:00,11.49,11.5,11.48,11.49,49674.0,11.0086,11.0182,10.999,11.0086,49674.0
2016-11-01 11:50:00,11.49,11.49,11.46,11.47,118002.0,11.0086,11.0086,10.9799,10.9895,118002.0
2016-11-01 11:55:00,11.47,11.47,11.44,11.44,182532.0,10.9895,10.9895,10.9607,10.9607,182532.0
2016-11-01 12:00:00,11.45,11.45,11.44,11.45,75630.0,10.9703,10.9703,10.9607,10.9703,75630.0
2016-11-01 12:05:00,11.45,11.45,11.4,11.4,349194.0,10.9703,10.9703,10.9224,10.9224,349194.0
2016-11-01 12:10:00,11.4,11.41,11.38,11.4,163014.0,10.9224,10.932,10.9032,10.9224,163014.0
2016-11-01 12:15:00,11.39,11.39,11.36,11.37,544632.0,10.9128,10.9128,10.8841,10.8937,544632.0
2016-11-01 12:20:00,11.37,11.38,11.35,11.38,251544.0,10.8937,10.9032,10.8745,10.9032,251544.0
2016-11-01 12:25:00,11.38,11.38,11.36,11.36,226362.0,10.9032,10.9032,10.8841,10.8841,226362.0
2016-11-01 12:30:00,11.35,11.39,11.35,11.39,222552.0,10.8745,10.9128,10.8745,10.9128,222552.0
2016-11-01 12:35:00,11.39,11.4,11.38,11.38,74040.0,10.9128,10.9224,10.9032,10.9032,74040.0
2016-11-01 12:40:00,11.37,11.38,11.35,11.37,121398.0,10.8937,10.9032,10.8745,10.8937,121398.0
2016-11-01 12:45:00,11.36,11.37,11.32,11.32,423372.0,10.8841,10.8937,10.8458,10.8458,423372.0
2016-11-01 12:50:00,11.32,11.34,11.32,11.34,118008.0,10.8458,10.8649,10.8458,10.8649,118008.0
2016-11-01 12:55:00,11.34,11.36,11.34,11.36,172272.0,10.8649,10.8841,10.8649,10.8841,172272.0
2016-11-01 13:00:00,11.35,11.37,11.35,11.35,209376.0,10.8745,10.8937,10.8745,10.8745,209376.0
2016-11-01 13:05:00,11.35,11.35,11.34,11.35,72588.0,10.8745,10.8745,10.8649,10.8745,72588.0
2016-11-01 13:10:00,11.35,11.36,11.34,11.35,113094.0,10.8745,10.8841,10.8649,10.8745,113094.0
2016-11-01 13:15:00,11.35,11.35,11.31,11.33,87552.0,10.8745,10.8745,10.8362,10.8553,87552.0
2016-11-01 13:20:00,11.33,11.33,11.28,11.31,299904.0,10.8553,10.8553,10.8074,10.8362,299904.0
2016-11-01 13:25:00,11.31,11.33,11.31,11.33,41400.0,10.8362,10.8553,10.8362,10.8553,41400.0
2016-11-01 13:30:00,11.32,11.32,11.29,11.3,151416.0,10.8458,10.8458,10.817,10.8266,151416.0
2016-11-01 13:35:00,11.31,11.31,11.28,11.28,150384.0,10.8362,10.8362,10.8074,10.8074,150384.0
2016-11-01 13:40:00,11.28,11.28,11.22,11.24,520620.0,10.8074,10.8074,10.7499,10.7691,520620.0
2016-11-01 13:45:00,11.24,11.24,11.2,11.22,354570.0,10.7691,10.7691,10.7308,10.7499,354570.0
2016-11-01 13:50:00,11.23,11.24,11.23,11.23,202440.0,10.7595,10.7691,10.7595,10.7595,202440.0
2016-11-01 13:55:00,11.23,11.24,11.22,11.22,178422.0,10.7595,10.7691,10.7499,10.7499,178422.0
2016-11-01 14:00:00,11.22,11.24,11.21,11.22,185886.0,10.7499,10.7691,10.7404,10.7499,185886.0
2016-11-01 14:05:00,11.23,11.23,11.18,11.21,316518.0,10.7595,10.7595,10.7116,10.7404,316518.0
2016-11-01 14:10:00,11.2,11.22,11.17,11.17,247998.0,10.7308,10.7499,10.702,10.702,247998.0
2016-11-01 14:15:00,11.18,11.18,11.11,11.14,720048.0,10.7116,10.7116,10.6445,10.6733,720048.0
2016-11-01 14:20:00,11.14,11.17,11.14,11.17,315546.0,10.6733,10.702,10.6733,10.702,315546.0
2016-11-01 14:25:00,11.17,11.27,11.16,11.25,708792.0,10.702,10.7978,10.6925,10.7787,708792.0
2016-11-01 14:30:00,11.25,11.28,11.23,11.27,240978.0,10.7787,10.8074,10.7595,10.7978,240978.0
2016-11-01 14:35:00,11.26,11.3,11.25,11.27,279306.0,10.7883,10.8266,10.7787,10.7978,279306.0
2016-11-01 14:40:00,11.27,11.28,11.22,11.27,535434.0,10.7978,10.8074,10.7499,10.7978,535434.0
2016-11-01 14:45:00,11.26,11.26,11.22,11.23,226332.0,10.7883,10.7883,10.7499,10.7595,226332.0
2016-11-01 14:50:00,11.23,11.26,11.21,11.25,207792.0,10.7595,10.7883,10.7404,10.7787,207792.0
2016-11-01 14:55:00,11.26,11.27,11.22,11.23,210942.0,10.7883,10.7978,10.7499,10.7595,210942.0
2016-11-01 15:00:00,11.22,11.25,11.2,11.23,263940.0,10.7499,10.7787,10.7308,10.7595,263940.0
2016-11-01 15:05:00,11.23,11.24,11.22,11.24,127230.0,10.7595,10.7691,10.7499,10.7691,127230.0
2016-11-01 15:10:00,11.24,11.24,11.21,11.22,199164.0,10.7691,10.7691,10.7404,10.7499,199164.0
2016-11-01 15:15:00,11.22,11.28,11.21,11.27,192330.0,10.7499,10.8074,10.7404,10.7978,192330.0
2016-11-01 15:20:00,11.27,11.27,11.24,11.25,73092.0,10.7978,10.7978,10.7691,10.7787,73092.0
2016-11-01 15:25:00,11.26,11.3,11.26,11.3,191394.0,10.7883,10.8266,10.7883,10.8266,191394.0
2016-11-01 15:30:00,11.3,11.31,11.27,11.29,158592.0,10.8266,10.8362,10.7978,10.817,158592.0
2016-11-01 15:35:00,11.28,11.32,11.27,11.32,205452.0,10.8074,10.8458,10.7978,10.8458,205452.0
2016-11-01 15:40:00,11.32,11.33,11.29,11.3,329550.0,10.8458,10.8553,10.817,10.8266,329550.0
2016-11-01 15:45:00,11.31,11.37,11.3,11.35,523338.0,10.8362,10.8937,10.8266,10.8745,523338.0
2016-11-01 15:50:00,11.35,11.36,11.32,11.35,298776.0,10.8745,10.8841,10.8458,10.8745,298776.0
2016-11-01 15:55:00,11.35,11.36,11.33,11.35,730044.0,10.8745,10.8841,10.8553,10.8745,730044.0
2016-11-02 09:30:00,11.28,11.29,11.25,11.25,593436.0,10.8074,10.817,10.7787,10.7787,593436.0
2016-11-02 09:35:00,11.26,11.34,11.26,11.32,270666.0,10.7883,10.8649,10.7883,10.8458,270666.0
2016-11-02 09:40:00,11.32,11.32,11.29,11.3,78078.0,10.8458,10.8458,10.817,10.8266,78078.0
2016-11-02 09:45:00,11.3,11.34,11.3,11.32,165318.0,10.8266,10.8649,10.8266,10.8458,165318.0
2016-11-02 09:50:00,11.31,11.34,11.3,11.31,81300.0,10.8362,10.8649,10.8266,10.8362,81300.0
2016-11-02 09:55:00,11.31,11.34,11.3,11.32,100860.0,10.8362,10.8649,10.8266,10.8458,100860.0
2016-11-02 10:00:00,11.32,11.35,11.3,11.33,267504.0,10.8458,10.8745,10.8266,10.8553,267504.0
2016-11-02 10:05:00,11.33,11.33,11.32,11.32,55740.0,10.8553,10.8553,10.8458,10.8458,55740.0
2016-11-02 10:10:00,11.33,11.33,11.31,11.31,130200.0,10.8553,10.8553,10.8362,10.8362,130200.0
2016-11-02 10:15:00,11.31,11.34,11.28,11.28,207480.0,10.8362,10.8649,10.8074,10.8074,207480.0
2016-11-02 10:20:00,11.28,11.29,11.25,11.25,174312.0,10.8074,10.817,10.7787,10.7787,174312.0
2016-11-02 10:25:00,11.25,11.27,11.25,11.27,95286.0,10.7787,10.7978,10.7787,10.7978,95286.0
2016-11-02 10:30:00,11.28,11.28,11.22,11.22,544602.0,10.8074,10.8074,10.7499,10.7499,544602.0
2016-11-02 10:35:00,11.22,11.27,11.21,11.27,195360.0,10.7499,10.7978,10.7404,10.7978,195360.0
2016-11-02 10:40:00,11.27,11.27,11.24,11.25,52248.0,10.7978,10.7978,10.7691,10.7787,52248.0
2016-11-02 10:45:00,11.24,11.27,11.22,11.25,117330.0,10.7691,10.7978,10.7499,10.7787,117330.0
2016-11-02 10:50:00,11.25,11.25,11.2,11.21,196938.0,10.7787,10.7787,10.7308,10.7404,196938.0
2016-11-02 10:55:00,11.22,11.22,11.2,11.21,66888.0,10.7499,10.7499,10.7308,10.7404,66888.0
2016-11-02 11:00:00,11.21,11.23,11.21,11.22,173556.0,10.7404,10.7595,10.7404,10.7499,173556.0
2016-11-02 11:05:00,11.22,11.24,11.21,11.24,36066.0,10.7499,10.7691,10.7404,10.7691,36066.0
2016-11-02 11:10:00,11.24,11.28,11.24,11.28,160230.0,10.7691,10.8074,10.7691,10.8074,160230.0
2016-11-02 11:15:00,11.28,11.29,11.27,11.28,98172.0,10.8074,10.817,10.7978,10.8074,98172.0
2016-11-02 11:20:00,11.28,11.28,11.26,11.27,50034.0,10.8074,10.8074,10.7883,10.7978,50034.0
2016-11-02 11:25:00,11.28,11.28,11.26,11.27,76734.0,10.8074,10.8074,10.7883,10.7978,76734.0
2016-11-02 11:30:00,11.26,11.27,11.25,11.25,218160.0,10.7883,10.7978,10.7787,10.7787,218160.0
2016-11-02 11:35:00,11.26,11.26,11.21,11.23,178476.0,10.7883,10.7883,10.7404,10.7595,178476.0
2016-11-02 11:40:00,11.23,11.24,11.22,11.24,111390.0,10.7595,10.7691,10.7499,10.7691,111390.0
2016-11-02 11:45:00,11.25,11.26,11.24,11.25,42732.0,10.7787,10.7883,10.7691,10.7787,42732.0
2016-11-02 11:50:00,11.24,11.25,11.22,11.23,70338.0,10.7691,10.7787,10.7499,10.7595,70338.0
2016-11-02 11:55:00,11.24,11.25,11.22,11.23,28050.0,10.7691,10.7787,10.7499,10.7595,28050.0
2016-11-02 12:00:00,11.23,11.24,11.22,11.22,81630.0,10.7595,10.7691,10.7499,10.7499,81630.0
2016-11-02 12:05:00,11.22,11.25,11.21,11.25,140838.0,10.7499,10.7787,10.7404,10.7787,140838.0
2016-11-02 12:10:00,11.25,11.26,11.23,11.23,59580.0,10.7787,10.7883,10.7595,10.7595,59580.0
2016-11-02 12:15:00,11.23,11.25,11.23,11.25,39840.0,10.7595,10.7787,10.7595,10.7787,39840.0
2016-11-02 12:20:00,11.24,11.24,11.22,11.24,55404.0,10.7691,10.7691,10.7499,10.7691,55404.0
2016-11-02 12:25:00,11.23,11.24,11.23,11.24,38916.0,10.7595,10.7691,10.7595,10.7691,38916.0
2016-11-02 12:30:00,11.23,11.24,11.22,11.22,34170.0,10.7595,10.7691,10.7499,10.7499,34170.0
2016-11-02 12:35:00,11.22,11.22,11.21,11.22,53538.0,10.7499,10.7499,10.7404,10.7499,53538.0
2016-11-02 12:40:00,11.22,11.24,11.22,11.24,45480.0,10.7499,10.7691,10.7499,10.7691,45480.0
2016-11-02 12:45:00,11.24,11.24,11.23,11.23,83532.0,10.7691,10.7691,10.7595,10.7595,83532.0
2016-11-02 12:50:00,11.23,11.24,11.22,11.23,44688.0,10.7595,10.7691,10.7499,10.7595,44688.0
2016-11-02 12:55:00,11.24,11.25,11.23,11.25,43800.0,10.7691,10.7787,10.7595,10.7787,43800.0
2016-11-02 13:00:00,11.24,11.26,11.21,11.21,53760.0,10.7691,10.7883,10.7404,10.7404,53760.0
2016-11-02 13:05:00,11.21,11.22,11.19,11.2,117522.0,10.7404,10.7499,10.7212,10.7308,117522.0
2016-11-02 13:10:00,11.2,11.2,11.15,11.15,510918.0,10.7308,10.7308,10.6829,10.6829,510918.0
2016-11-02 13:15:00,11.15,11.16,11.13,11.13,190626.0,10.6829,10.6925,10.6637,10.6637,190626.0
2016-11-02 13:20:00,11.13,11.15,11.13,11.14,97566.0,10.6637,10.6829,10.6637,10.6733,97566.0
2016-11-02 13:25:00,11.14,11.17,11.13,11.16,213894.0,10.6733,10.702,10.6637,10.6925,213894.0
2016-11-02 13:30:00,11.16,11.17,11.15,11.15,130170.0,10.6925,10.702,10.6829,10.6829,130170.0
2016-11-02 13:35:00,11.16,11.16,11.14,11.14,30420.0,10.6925,10.6925,10.6733,10.6733,30420.0
2016-11-02 13:40:00,11.15,11.16,11.14,11.16,79806.0,10.6829,10.6925,10.6733,10.6925,79806.0
2016-11-02 13:45:00,11.17,11.17,11.15,11.15,31200.0,10.702,10.702,10.6829,10.6829,31200.0
2016-11-02 13:50:00,11.15,11.17,11.15,11.16,72168.0,10.6829,10.702,10.6829,10.6925,72168.0
2016-11-02 13:55:00,11.16,11.19,11.16,11.18,113376.0,10.6925,10.7212,10.6925,10.7116,113376.0
2016-11-02 14:00:00,11.17,11.22,11.13,11.16,375744.0,10.702,10.7499,10.6637,10.6925,375744.0
2016-11-02 14:05:00,11.15,11.15,11.06,11.07,715530.0,10.6829,10.6829,10.5966,10.6062,715530.0
2016-11-02 14:10:00,11.07,11.16,11.06,11.15,547812.0,10.6062,10.6925,10.5966,10.6829,547812.0
2016-11-02 14:15:00,11.14,11.19,11.12,11.18,411252.0,10.6733,10.7212,10.6541,10.7116,411252.0
2016-11-02 14:20:00,11.18,11.23,11.16,11.21,432078.0,10.7116,10.7595,10.6925,10.7404,432078.0
2016-11-02 14:25:00,11.21,11.25,11.2,11.21,343824.0,10.7404,10.7787,10.7308,10.7404,343824.0
2016-11-02 14:30:00,11.21,11.23,11.18,11.21,196410.0,10.7404,10.7595,10.7116,10.7404,196410.0
2016-11-02 14:35:00,11.21,11.25,11.2,11.22,296964.0,10.7404,10.7787,10.7308,10.7499,296964.0
2016-11-02 14:40:00,11.22,11.23,11.2,11.21,229956.0,10.7499,10.7595,10.7308,10.7404,229956.0
2016-11-02 14:45:00,11.21,11.23,11.17,11.18,247230.0,10.7404,10.7595,10.702,10.7116,247230.0
2016-11-02 14:50:00,11.17,11.19,11.15,11.17,210060.0,10.702,10.7212,10.6829,10.702,210060.0
2016-11-02 14:55:00,11.16,11.21,11.16,11.17,267414.0,10.6925,10.7404,10.6925,10.702,267414.0
2016-11-02 15:00:00,11.17,11.2,11.15,11.2,139884.0,10.702,10.7308,10.6829,10.7308,139884.0
2016-11-02 15:05:00,11.2,11.21,11.18,11.21,130416.0,10.7308,10.7404,10.7116,10.7404,130416.0
2016-11-02 15:10:00,11.22,11.22,11.17,11.19,86622.0,10.7499,10.7499,10.702,10.7212,86622.0
2016-11-02 15:15:00,11.2,11.2,11.17,11.17,67770.0,10.7308,10.7308,10.702,10.702,67770.0
2016-11-02 15:20:00,11.17,11.21,11.17,11.21,53400.0,10.702,10.7404,10.702,10.7404,53400.0
2016-11-02 15:25:00,11.21,11.24,11.21,11.23,249084.0,10.7404,10.7691,10.7404,10.7595,249084.0
2016-11-02 15:30:00,11.22,11.24,11.21,11.22,111252.0,10.7499,10.7691,10.7404,10.7499,111252.0
2016-11-02 15:35:00,11.22,11.22,11.19,11.19,131658.0,10.7499,10.7499,10.7212,10.7212,131658.0
2016-11-02 15:40:00,11.19,11.21,11.19,11.2,96300.0,10.7212,10.7404,10.7212,10.7308,96300.0
2016-11-02 15:45:00,11.2,11.21,11.17,11.2,161466.0,10.7308,10.7404,10.702,10.7308,161466.0
2016-11-02 15:50:00,11.19,11.2,11.15,11.15,230820.0,10.7212,10.7308,10.6829,10.6829,230820.0
2016-11-02 15:55:00,11.15,11.17,11.11,11.13,784644.0,10.6829,10.702,10.6445,10.6637,784644.0
2016-11-03 09:30:00,11.18,11.19,11.15,11.17,510594.0,10.7116,10.7212,10.6829,10.702,510594.0
2016-11-03 09:35:00,11.17,11.2,11.16,11.2,291486.0,10.702,10.7308,10.6925,10.7308,291486.0
2016-11-03 09:40:00,11.2,11.21,11.17,11.17,210048.0,10.7308,10.7404,10.702,10.702,210048.0
2016-11-03 09:45:00,11.17,11.19,11.16,11.17,156480.0,10.702,10.7212,10.6925,10.702,156480.0
2016-11-03 09:50:00,11.17,11.18,11.16,11.17,118746.0,10.702,10.7116,10.6925,10.702,118746.0
2016-11-03 09:55:00,11.17,11.18,11.15,11.16,253296.0,10.702,10.7116,10.6829,10.6925,253296.0
2016-11-03 10:00:00,11.15,11.16,11.12,11.14,394494.0,10.6829,10.6925,10.6541,10.6733,394494.0
2016-11-03 10:05:00,11.14,11.18,11.13,11.16,182982.0,10.6733,10.7116,10.6637,10.6925,182982.0
2016-11-03 10:10:00,11.16,11.19,11.15,11.18,252090.0,10.6925,10.7212,10.6829,10.7116,252090.0
2016-11-03 10:15:00,11.17,11.17,11.12,11.14,255540.0,10.702,10.702,10.6541,10.6733,255540.0
2016-11-03 10:20:00,11.15,11.19,11.15,11.17,416724.0,10.6829,10.7212,10.6829,10.702,416724.0
2016-11-03 10:25:00,11.17,11.2,11.17,11.19,241818.0,10.702,10.7308,10.702,10.7212,241818.0
2016-11-03 10:30:00,11.18,11.2,11.16,11.2,213894.0,10.7116,10.7308,10.6925,10.7308,213894.0
2016-11-03 10:35:00,11.2,11.21,11.18,11.18,155364.0,10.7308,10.7404,10.7116,10.7116,155364.0
2016-11-03 10:40:00,11.17,11.21,11.17,11.2,178272.0,10.702,10.7404,10.702,10.7308,178272.0
2016-11-03 10:45:00,11.2,11.2,11.17,11.19,95934.0,10.7308,10.7308,10.702,10.7212,95934.0
2016-11-03 10:50:00,11.19,11.19,11.17,11.19,187752.0,10.7212,10.7212,10.702,10.7212,187752.0
2016-11-03 10:55:00,11.19,11.19,11.15,11.16,179130.0,10.7212,10.7212,10.6829,10.6925,179130.0
2016-11-03 11:00:00,11.16,11.17,11.14,11.16,153426.0,10.6925,10.702,10.6733,10.6925,153426.0
2016-11-03 11:05:00,11.16,11.18,11.16,11.18,95796.0,10.6925,10.7116,10.6925,10.7116,95796.0
2016-11-03 11:10:00,11.18,11.19,11.17,11.18,37044.0,10.7116,10.7212,10.702,10.7116,37044.0
2016-11-03 11:15:00,11.18,11.19,11.16,11.18,244620.0,10.7116,10.7212,10.6925,10.7116,244620.0
2016-11-03 11:20:00,11.18,11.19,11.16,11.16,112410.0,10.7116,10.7212,10.6925,10.6925,112410.0
2016-11-03 11:25:00,11.16,11.19,11.16,11.18,34116.0,10.6925,10.7212,10.6925,10.7116,34116.0
2016-11-03 11:30:00,11.18,11.19,11.17,11.19,35400.0,10.7116,10.7212,10.702,10.7212,35400.0
2016-11-03 11:35:00,11.18,11.19,11.17,11.18,51588.0,10.7116,10.7212,10.702,10.7116,51588.0
2016-11-03 11:40:00,11.19,11.19,11.15,11.15,69042.0,10.7212,10.7212,10.6829,10.6829,69042.0
2016-11-03 11:45:00,11.15,11.17,11.15,11.17,63882.0,10.6829,10.702,10.6829,10.702,63882.0
2016-11-03 11:50:00,11.16,11.17,11.16,11.17,21900.0,10.6925,10.702,10.6925,10.702,21900.0
2016-11-03 11:55:00,11.17,11.17,11.14,11.15,76368.0,10.702,10.702,10.6733,10.6829,76368.0
2016-11-03 12:00:00,11.15,11.15,11.14,11.14,49596.0,10.6829,10.6829,10.6733,10.6733,49596.0
2016-11-03 12:05:00,11.14,11.14,11.1,11.12,207696.0,10.6733,10.6733,10.635,10.6541,207696.0
2016-11-03 12:10:00,11.12,11.13,11.1,11.1,48120.0,10.6541,10.6637,10.635,10.635,48120.0
2016-11-03 12:15:00,11.1,11.11,11.08,11.1,105672.0,10.635,10.6445,10.6158,10.635,105672.0
2016-11-03 12:20:00,11.09,11.1,11.07,11.08,58536.0,10.6254,10.635,10.6062,10.6158,58536.0
2016-11-03 12:25:00,11.09,11.1,11.08,11.09,121734.0,10.6254,10.635,10.6158,10.6254,121734.0
2016-11-03 12:30:00,11.08,11.09,11.08,11.08,120930.0,10.6158,10.6254,10.6158,10.6158,120930.0
2016-11-03 12:35:00,11.07,11.08,11.05,11.06,225450.0,10.6062,10.6158,10.5871,10.5966,225450.0
2016-11-03 12:40:00,11.06,11.07,11.03,11.04,307410.0,10.5966,10.6062,10.5679,10.5775,307410.0
2016-11-03 12:45:00,11.03,11.04,11.02,11.04,212628.0,10.5679,10.5775,10.5583,10.5775,212628.0
2016-11-03 12:50:00,11.04,11.08,11.03,11.06,255036.0,10.5775,10.6158,10.5679,10.5966,255036.0
2016-11-03 12:55:00,11.06,11.08,11.06,11.06,174198.0,10.5966,10.6158,10.5966,10.5966,174198.0
2016-11-03 13:00:00,11.06,11.06,11.05,11.05,213654.0,10.5966,10.5966,10.5871,10.5871,213654.0
2016-11-03 13:05:00,11.05,11.06,11.04,11.05,79452.0,10.5871,10.5966,10.5775,10.5871,79452.0
2016-11-03 13:10:00,11.05,11.06,11.04,11.04,125382.0,10.5871,10.5966,10.5775,10.5775,125382.0
2016-11-03 13:15:00,11.04,11.05,11.04,11.05,80430.0,10.5775,10.5871,10.5775,10.5871,80430.0
2016-11-03 13:20:00,11.05,11.05,11.03,11.05,336312.0,10.5871,10.5871,10.5679,10.5871,336312.0
2016-11-03 13:25:00,11.06,11.1,11.06,11.08,323592.0,10.5966,10.635,10.5966,10.6158,323592.0
2016-11-03 13:30:00,11.08,11.08,11.06,11.07,133200.0,10.6158,10.6158,10.5966,10.6062,133200.0
2016-11-03 13:35:00,11.07,11.07,11.06,11.07,53598.0,10.6062,10.6062,10.5966,10.6062,53598.0
2016-11-03 13:40:00,11.06,11.08,11.04,11.05,97386.0,10.5966,10.6158,10.5775,10.5871,97386.0
2016-11-03 13:45:00,11.04,11.06,11.04,11.06,71394.0,10.5775,10.5966,10.5775,10.5966,71394.0
2016-11-03 13:50:00,11.07,11.07,11.04,11.06,105000.0,10.6062,10.6062,10.5775,10.5966,105000.0
2016-11-03 13:55:00,11.06,11.06,11.03,11.05,91008.0,10.5966,10.5966,10.5679,10.5871,91008.0
2016-11-03 14:00:00,11.05,11.07,11.03,11.07,82080.0,10.5871,10.6062,10.5679,10.6062,82080.0
2016-11-03 14:05:00,11.07,11.07,11.05,11.07,32436.0,10.6062,10.6062,10.5871,10.6062,32436.0
2016-11-03 14:10:00,11.07,11.1,11.07,11.08,119016.0,10.6062,10.635,10.6062,10.6158,119016.0
2016-11-03 14:15:00,11.08,11.08,11.04,11.05,105300.0,10.6158,10.6158,10.5775,10.5871,105300.0
2016-11-03 14:20:00,11.05,11.07,11.04,11.06,46812.0,10.5871,10.6062,10.5775,10.5966,46812.0
2016-11-03 14:25:00,11.05,11.06,11.04,11.05,49002.0,10.5871,10.5966,10.5775,10.5871,49002.0
2016-11-03 14:30:00,11.06,11.06,11.04,11.04,72180.0,10.5966,10.5966,10.5775,10.5775,72180.0
2016-11-03 14:35:00,11.04,11.06,11.03,11.04,218646.0,10.5775,10.5966,10.5679,10.5775,218646.0
2016-11-03 14:40:00,11.04,11.05,11.03,11.03,68004.0,10.5775,10.5871,10.5679,10.5679,68004.0
2016-11-03 14:45:00,11.02,11.04,11.02,11.04,224958.0,10.5583,10.5775,10.5583,10.5775,224958.0
2016-11-03 14:50:00,11.04,11.05,11.03,11.05,96126.0,10.5775,10.5871,10.5679,10.5871,96126.0
2016-11-03 14:55:00,11.05,11.06,11.04,11.06,192450.0,10.5871,10.5966,10.5775,10.5966,192450.0
2016-11-03 15:00:00,11.06,11.06,11.04,11.04,83952.0,10.5966,10.5966,10.5775,10.5775,83952.0
2016-11-03 15:05:00,11.04,11.04,11.02,11.03,231048.0,10.5775,10.5775,10.5583,10.5679,231048.0
2016-11-03 15:10:00,11.03,11.04,11.03,11.03,46800.0,10.5679,10.5775,10.5679,10.5679,46800.0
2016-11-03 15:15:00,11.04,11.04,10.99,11.01,427758.0,10.5775,10.5775,10.5296,10.5487,427758.0
2016-11-03 15:20:00,11.0,11.02,11.0,11.01,159864.0,10.5392,10.5583,10.5392,10.5487,159864.0
2016-11-03 15:25:00,11.01,11.02,11.01,11.01,126210.0,10.5487,10.5583,10.5487,10.5487,126210.0
2016-11-03 15:30:00,11.0,11.01,10.96,10.97,270822.0,10.5392,10.5487,10.5008,10.5104,270822.0
2016-11-03 15:35:00,10.96,10.98,10.96,10.96,129264.0,10.5008,10.52,10.5008,10.5008,129264.0
2016-11-03 15:40:00,10.96,10.96,10.93,10.94,305802.0,10.5008,10.5008,10.4721,10.4817,305802.0
2016-11-03 15:45:00,10.94,10.97,10.94,10.95,354540.0,10.4817,10.5104,10.4817,10.4913,354540.0
2016-11-03 15:50:00,10.95,10.97,10.95,10.97,218052.0,10.4913,10.5104,10.4913,10.5104,218052.0
2016-11-03 15:55:00,10.97,11.0,10.97,10.99,441648.0,10.5104,10.5392,10.5104,10.5296,441648.0
2016-11-04 09:30:00,11.0,11.01,10.94,11.01,578508.0,10.5392,10.5487,10.4817,10.5487,578508.0
2016-11-04 09:35:00,10.99,11.05,10.99,11.03,378348.0,10.5296,10.5871,10.5296,10.5679,378348.0
2016-11-04 09:40:00,11.02,11.03,10.97,10.97,204666.0,10.5583,10.5679,10.5104,10.5104,204666.0
2016-11-04 09:45:00,10.97,11.01,10.97,10.98,229872.0,10.5104,10.5487,10.5104,10.52,229872.0
2016-11-04 09:50:00,10.97,11.01,10.94,11.0,288612.0,10.5104,10.5487,10.4817,10.5392,288612.0
2016-11-04 09:55:00,11.0,11.0,10.92,10.95,368406.0,10.5392,10.5392,10.4625,10.4913,368406.0
2016-11-04 10:00:00,10.95,11.01,10.95,11.0,305298.0,10.4913,10.5487,10.4913,10.5392,305298.0
2016-11-04 10:05:00,11.01,11.02,10.99,11.0,101184.0,10.5487,10.5583,10.5296,10.5392,101184.0
2016-11-04 10:10:00,11.0,11.03,10.99,11.0,205842.0,10.5392,10.5679,10.5296,10.5392,205842.0
2016-11-04 10:15:00,11.0,11.02,10.98,11.02,201984.0,10.5392,10.5583,10.52,10.5583,201984.0
2016-11-04 10:20:00,11.02,11.04,11.01,11.02,152958.0,10.5583,10.5775,10.5487,10.5583,152958.0
2016-11-04 10:25:00,11.02,11.04,11.0,11.03,275472.0,10.5583,10.5775,10.5392,10.5679,275472.0
2016-11-04 10:30:00,11.02,11.07,11.01,11.05,351330.0,10.5583,10.6062,10.5487,10.5871,351330.0
2016-11-04 10:35:00,11.04,11.07,11.03,11.07,332802.0,10.5775,10.6062,10.5679,10.6062,332802.0
2016-11-04 10:40:00,11.07,11.08,11.06,11.07,217272.0,10.6062,10.6158,10.5966,10.6062,217272.0
2016-11-04 10:45:00,11.07,11.08,11.05,11.06,183162.0,10.6062,10.6158,10.5871,10.5966,183162.0
2016-11-04 10:50:00,11.06,11.08,11.06,11.07,105234.0,10.5966,10.6158,10.5966,10.6062,105234.0
2016-11-04 10:55:00,11.07,11.08,11.05,11.06,355116.0,10.6062,10.6158,10.5871,10.5966,355116.0
2016-11-04 11:00:00,11.05,11.12,11.05,11.12,254196.0,10.5871,10.6541,10.5871,10.6541,254196.0
2016-11-04 11:05:00,11.11,11.12,11.08,11.09,395472.0,10.6445,10.6541,10.6158,10.6254,395472.0
2016-11-04 11:10:00,11.09,11.13,11.08,11.12,593304.0,10.6254,10.6637,10.6158,10.6541,593304.0
2016-11-04 11:15:00,11.12,11.13,11.11,11.12,199722.0,10.6541,10.6637,10.6445,10.6541,199722.0
2016-11-04 11:20:00,11.12,11.12,11.1,11.12,92454.0,10.6541,10.6541,10.635,10.6541,92454.0
2016-11-04 11:25:00,11.11,11.12,11.1,11.11,76320.0,10.6445,10.6541,10.635,10.6445,76320.0
2016-11-04 11:30:00,11.12,11.12,11.07,11.09,429324.0,10.6541,10.6541,10.6062,10.6254,429324.0
2016-11-04 11:35:00,11.09,11.09,11.06,11.07,147048.0,10.6254,10.6254,10.5966,10.6062,147048.0
2016-11-04 11:40:00,11.07,11.09,11.06,11.09,68478.0,10.6062,10.6254,10.5966,10.6254,68478.0
2016-11-04 11:45:00,11.09,11.09,11.07,11.09,138072.0,10.6254,10.6254,10.6062,10.6254,138072.0
2016-11-04 11:50:00,11.07,11.08,11.06,11.08,106716.0,10.6062,10.6158,10.5966,10.6158,106716.0
2016-11-04 11:55:00,11.09,11.09,11.07,11.08,101640.0,10.6254,10.6254,10.6062,10.6158,101640.0
2016-11-04 12:00:00,11.09,11.1,11.08,11.1,80676.0,10.6254,10.635,10.6158,10.635,80676.0
2016-11-04 12:05:00,11.09,11.11,11.09,11.1,150750.0,10.6254,10.6445,10.6254,10.635,150750.0
2016-11-04 12:10:00,11.11,11.14,11.1,11.13,221976.0,10.6445,10.6733,10.635,10.6637,221976.0
2016-11-04 12:15:00,11.14,11.16,11.14,11.14,227382.0,10.6733,10.6925,10.6733,10.6733,227382.0
2016-11-04 12:20:00,11.14,11.14,11.13,11.14,106542.0,10.6733,10.6733,10.6637,10.6733,106542.0
2016-11-04 12:25:00,11.14,11.15,11.13,11.14,322644.0,10.6733,10.6829,10.6637,10.6733,322644.0
2016-11-04 12:30:00,11.15,11.15,11.13,11.13,111294.0,10.6829,10.6829,10.6637,10.6637,111294.0
2016-11-04 12:35:00,11.13,11.13,11.12,11.12,105186.0,10.6637,10.6637,10.6541,10.6541,105186.0
2016-11-04 12:40:00,11.12,11.13,11.12,11.13,108060.0,10.6541,10.6637,10.6541,10.6637,108060.0
2016-11-04 12:45:00,11.12,11.13,11.12,11.13,36756.0,10.6541,10.6637,10.6541,10.6637,36756.0
2016-11-04 12:50:00,11.13,11.13,11.13,11.13,97200.0,10.6637,10.6637,10.6637,10.6637,97200.0
2016-11-04 12:55:00,11.13,11.14,11.12,11.14,109800.0,10.6637,10.6733,10.6541,10.6733,109800.0
2016-11-04 13:00:00,11.14,11.14,11.13,11.13,60090.0,10.6733,10.6733,10.6637,10.6637,60090.0
2016-11-04 13:05:00,11.14,11.15,11.14,11.15,56400.0,10.6733,10.6829,10.6733,10.6829,56400.0
2016-11-04 13:10:00,11.15,11.15,11.13,11.15,43110.0,10.6829,10.6829,10.6637,10.6829,43110.0
2016-11-04 13:15:00,11.15,11.16,11.14,11.15,50064.0,10.6829,10.6925,10.6733,10.6829,50064.0
2016-11-04 13:20:00,11.15,11.15,11.13,11.13,55800.0,10.6829,10.6829,10.6637,10.6637,55800.0
2016-11-04 13:25:00,11.13,11.13,11.11,11.12,29430.0,10.6637,10.6637,10.6445,10.6541,29430.0
2016-11-04 13:30:00,11.12,11.13,11.12,11.13,35520.0,10.6541,10.6637,10.6541,10.6637,35520.0
2016-11-04 13:35:00,11.13,11.14,11.13,11.14,134664.0,10.6637,10.6733,10.6637,10.6733,134664.0
2016-11-04 13:40:00,11.14,11.15,11.13,11.13,67974.0,10.6733,10.6829,10.6637,10.6637,67974.0
2016-11-04 13:45:00,11.13,11.14,11.13,11.14,65334.0,10.6637,10.6733,10.6637,10.6733,65334.0
2016-11-04 13:50:00,11.13,11.13,11.12,11.12,187800.0,10.6637,10.6637,10.6541,10.6541,187800.0
2016-11-04 13:55:00,11.12,11.13,11.12,11.13,90612.0,10.6541,10.6637,10.6541,10.6637,90612.0
2016-11-04 14:00:00,11.13,11.13,11.11,11.12,48744.0,10.6637,10.6637,10.6445,10.6541,48744.0
2016-11-04 14:05:00,11.12,11.12,11.1,11.1,46392.0,10.6541,10.6541,10.635,10.635,46392.0
2016-11-04 14:10:00,11.1,11.13,11.1,11.13,60648.0,10.635,10.6637,10.635,10.6637,60648.0
2016-11-04 14:15:00,11.13,11.13,11.13,11.13,19146.0,10.6637,10.6637,10.6637,10.6637,19146.0
2016-11-04 14:20:00,11.12,11.13,11.12,11.12,40536.0,10.6541,10.6637,10.6541,10.6541,40536.0
2016-11-04 14:25:00,11.12,11.12,11.11,11.12,114912.0,10.6541,10.6541,10.6445,10.6541,114912.0
2016-11-04 14:30:00,11.12,11.12,11.09,11.09,115470.0,10.6541,10.6541,10.6254,10.6254,115470.0
2016-11-04 14:35:00,11.09,11.09,11.07,11.08,321258.0,10.6254,10.6254,10.6062,10.6158,321258.0
2016-11-04 14:40:00,11.09,11.09,11.08,11.09,53430.0,10.6254,10.6254,10.6158,10.6254,53430.0
2016-11-04 14:45:00,11.09,11.09,11.04,11.05,169254.0,10.6254,10.6254,10.5775,10.5871,169254.0
2016-11-04 14:50:00,11.05,11.08,11.05,11.05,121758.0,10.5871,10.6158,10.5871,10.5871,121758.0
2016-11-04 14:55:00,11.05,11.06,11.04,11.05,136206.0,10.5871,10.5966,10.5775,10.5871,136206.0
2016-11-04 15:00:00,11.05,11.05,11.02,11.02,190458.0,10.5871,10.5871,10.5583,10.5583,190458.0
2016-11-04 15:05:00,11.02,11.02,10.99,10.99,506538.0,10.5583,10.5583,10.5296,10.5296,506538.0
2016-11-04 15:10:00,10.99,11.03,10.99,11.02,292398.0,10.5296,10.5679,10.5296,10.5583,292398.0
2016-11-04 15:15:00,11.02,11.04,11.01,11.02,84498.0,10.5583,10.5775,10.5487,10.5583,84498.0
2016-11-04 15:20:00,11.02,11.02,11.01,11.01,300348.0,10.5583,10.5583,10.5487,10.5487,300348.0
2016-11-04 15:25:00,11.01,11.03,11.01,11.01,498480.0,10.5487,10.5679,10.5487,10.5487,498480.0
2016-11-04 15:30:00,11.01,11.02,10.99,10.99,76872.0,10.5487,10.5583,10.5296,10.5296,76872.0
2016-11-04 15:35:00,10.99,11.0,10.96,10.98,360492.0,10.5296,10.5392,10.5008,10.52,360492.0
2016-11-04 15:40:00,10.98,10.98,10.96,10.97,123870.0,10.52,10.52,10.5008,10.5104,123870.0
2016-11-04 15:45:00,10.97,10.97,10.93,10.96,503844.0,10.5104,10.5104,10.4721,10.5008,503844.0
2016-11-04 15:50:00,10.96,10.96,10.92,10.96,242346.0,10.5008,10.5008,10.4625,10.5008,242346.0
2016-11-04 15:55:00,10.96,10.97,10.94,10.94,602028.0,10.5008,10.5104,10.4817,10.4817,602028.0
2016-11-07 09:30:00,11.41,11.42,11.38,11.39,1097556.0,10.932,10.9416,10.9032,10.9128,1097556.0
2016-11-07 09:35:00,11.4,11.45,11.4,11.44,865752.0,10.9224,10.9703,10.9224,10.9607,865752.0
2016-11-07 09:40:00,11.45,11.45,11.44,11.45,239724.0,10.9703,10.9703,10.9607,10.9703,239724.0
2016-11-07 09:45:00,11.46,11.46,11.43,11.44,198708.0,10.9799,10.9799,10.9511,10.9607,198708.0
2016-11-07 09:50:00,11.44,11.45,11.43,11.45,126594.0,10.9607,10.9703,10.9511,10.9703,126594.0
2016-11-07 09:55:00,11.44,11.45,11.44,11.44,137148.0,10.9607,10.9703,10.9607,10.9607,137148.0
2016-11-07 10:00:00,11.45,11.47,11.45,11.45,211884.0,10.9703,10.9895,10.9703,10.9703,211884.0
2016-11-07 10:05:00,11.45,11.46,11.45,11.46,71766.0,10.9703,10.9799,10.9703,10.9799,71766.0
2016-11-07 10:10:00,11.46,11.46,11.45,11.45,169782.0,10.9799,10.9799,10.9703,10.9703,169782.0
2016-11-07 10:15:00,11.44,11.46,11.44,11.46,203586.0,10.9607,10.9799,10.9607,10.9799,203586.0
2016-11-07 10:20:00,11.46,11.47,11.45,11.46,116994.0,10.9799,10.9895,10.9703,10.9799,116994.0
2016-11-07 10:25:00,11.46,11.47,11.45,11.46,96780.0,10.9799,10.9895,10.9703,10.9799,96780.0
2016-11-07 10:30:00,11.47,11.51,11.46,11.51,692814.0,10.9895,11.0278,10.9799,11.0278,692814.0
2016-11-07 10:35:00,11.51,11.52,11.5,11.51,182202.0,11.0278,11.0374,11.0182,11.0278,182202.0
2016-11-07 10:40:00,11.51,11.51,11.49,11.5,211890.0,11.0278,11.0278,11.0086,11.0182,211890.0
2016-11-07 10:45:00,11.5,11.51,11.5,11.51,86304.0,11.0182,11.0278,11.0182,11.0278,86304.0
2016-11-07 10:50:00,11.5,11.51,11.49,11.5,95268.0,11.0182,11.0278,11.0086,11.0182,95268.0
2016-11-07 10:55:00,11.51,11.55,11.51,11.54,272166.0,11.0278,11.0661,11.0278,11.0565,272166.0
2016-11-07 11:00:00,11.54,11.56,11.54,11.55,170448.0,11.0565,11.0757,11.0565,11.0661,170448.0
2016-11-07 11:05:00,11.55,11.57,11.55,11.56,357660.0,11.0661,11.0853,11.0661,11.0757,357660.0
2016-11-07 11:10:00,11.56,11.58,11.56,11.56,308892.0,11.0757,11.0949,11.0757,11.0757,308892.0
2016-11-07 11:15:00,11.56,11.56,11.55,11.56,62958.0,11.0757,11.0757,11.0661,11.0757,62958.0
2016-11-07 11:20:00,11.56,11.56,11.55,11.55,86016.0,11.0757,11.0757,11.0661,11.0661,86016.0
2016-11-07 11:25:00,11.55,11.56,11.55,11.56,69966.0,11.0661,11.0757,11.0661,11.0757,69966.0
2016-11-07 11:30:00,11.56,11.58,11.56,11.57,129432.0,11.0757,11.0949,11.0757,11.0853,129432.0
2016-11-07 11:35:00,11.57,11.59,11.57,11.58,398238.0,11.0853,11.1044,11.0853,11.0949,398238.0
2016-11-07 11:40:00,11.59,11.6,11.58,11.6,232692.0,11.1044,11.114,11.0949,11.114,232692.0
2016-11-07 11:45:00,11.6,11.61,11.59,11.59,192456.0,11.114,11.1236,11.1044,11.1044,192456.0
2016-11-07 11:50:00,11.59,11.61,11.59,11.6,88260.0,11.1044,11.1236,11.1044,11.114,88260.0
2016-11-07 11:55:00,11.6,11.61,11.6,11.61,111498.0,11.114,11.1236,11.114,11.1236,111498.0
2016-11-07 12:00:00,11.61,11.63,11.61,11.62,121020.0,11.1236,11.1428,11.1236,11.1332,121020.0
2016-11-07 12:05:00,11.62,11.63,11.62,11.62,192660.0,11.1332,11.1428,11.1332,11.1332,192660.0
2016-11-07 12:10:00,11.62,11.62,11.61,11.62,69780.0,11.1332,11.1332,11.1236,11.1332,69780.0
2016-11-07 12:15:00,11.62,11.63,11.62,11.62,162072.0,11.1332,11.1428,11.1332,11.1332,162072.0
2016-11-07 12:20:00,11.62,11.62,11.61,11.61,64944.0,11.1332,11.1332,11.1236,11.1236,64944.0
2016-11-07 12:25:00,11.61,11.62,11.61,11.62,90144.0,11.1236,11.1332,11.1236,11.1332,90144.0
2016-11-07 12:30:00,11.62,11.63,11.62,11.62,137478.0,11.1332,11.1428,11.1332,11.1332,137478.0
2016-11-07 12:35:00,11.62,11.62,11.59,11.59,214926.0,11.1332,11.1332,11.1044,11.1044,214926.0
2016-11-07 12:40:00,11.59,11.6,11.59,11.6,199596.0,11.1044,11.114,11.1044,11.114,199596.0
2016-11-07 12:45:00,11.6,11.6,11.59,11.6,25710.0,11.114,11.114,11.1044,11.114,25710.0
2016-11-07 12:50:00,11.59,11.6,11.59,11.6,129540.0,11.1044,11.114,11.1044,11.114,129540.0
2016-11-07 12:55:00,11.6,11.61,11.6,11.61,68922.0,11.114,11.1236,11.114,11.1236,68922.0
2016-11-07 13:00:00,11.62,11.62,11.61,11.61,45690.0,11.1332,11.1332,11.1236,11.1236,45690.0
2016-11-07 13:05:00,11.61,11.62,11.6,11.61,122250.0,11.1236,11.1332,11.114,11.1236,122250.0
2016-11-07 13:10:00,11.61,11.62,11.6,11.6,150324.0,11.1236,11.1332,11.114,11.114,150324.0
2016-11-07 13:15:00,11.6,11.6,11.6,11.6,29316.0,11.114,11.114,11.114,11.114,29316.0
2016-11-07 13:20:00,11.6,11.6,11.59,11.6,38760.0,11.114,11.114,11.1044,11.114,38760.0
2016-11-07 13:25:00,11.6,11.61,11.6,11.6,46848.0,11.114,11.1236,11.114,11.114,46848.0
2016-11-07 13:30:00,11.6,11.61,11.6,11.6,44142.0,11.114,11.1236,11.114,11.114,44142.0
2016-11-07 13:35:00,11.61,11.63,11.61,11.61,129228.0,11.1236,11.1428,11.1236,11.1236,129228.0
2016-11-07 13:40:00,11.61,11.62,11.61,11.61,87300.0,11.1236,11.1332,11.1236,11.1236,87300.0
2016-11-07 13:45:00,11.61,11.62,11.61,11.62,25146.0,11.1236,11.1332,11.1236,11.1332,25146.0
2016-11-07 13:50:00,11.62,11.63,11.62,11.63,300804.0,11.1332,11.1428,11.1332,11.1428,300804.0
2016-11-07 13:55:00,11.63,11.63,11.62,11.63,23940.0,11.1428,11.1428,11.1332,11.1428,23940.0
2016-11-07 14:00:00,11.63,11.63,11.62,11.63,88320.0,11.1428,11.1428,11.1332,11.1428,88320.0
2016-11-07 14:05:00,11.63,11.63,11.61,11.61,124020.0,11.1428,11.1428,11.1236,11.1236,124020.0
2016-11-07 14:10:00,11.62,11.63,11.61,11.61,132396.0,11.1332,11.1428,11.1236,11.1236,132396.0
2016-11-07 14:15:00,11.61,11.63,11.61,11.63,146604.0,11.1236,11.1428,11.1236,11.1428,146604.0
2016-11-07 14:20:00,11.63,11.63,11.62,11.62,75462.0,11.1428,11.1428,11.1332,11.1332,75462.0
2016-11-07 14:25:00,11.62,11.63,11.62,11.62,110280.0,11.1332,11.1428,11.1332,11.1332,110280.0
2016-11-07 14:30:00,11.62,11.63,11.61,11.62,88098.0,11.1332,11.1428,11.1236,11.1332,88098.0
2016-11-07 14:35:00,11.62,11.62,11.6,11.61,58500.0,11.1332,11.1332,11.114,11.1236,58500.0
2016-11-07 14:40:00,11.61,11.61,11.58,11.59,181554.0,11.1236,11.1236,11.0949,11.1044,181554.0
2016-11-07 14:45:00,11.58,11.59,11.56,11.56,261498.0,11.0949,11.1044,11.0757,11.0757,261498.0
2016-11-07 14:50:00,11.56,11.57,11.56,11.57,160254.0,11.0757,11.0853,11.0757,11.0853,160254.0
2016-11-07 14:55:00,11.57,11.58,11.56,11.58,526164.0,11.0853,11.0949,11.0757,11.0949,526164.0
2016-11-07 15:00:00,11.58,11.58,11.55,11.57,198996.0,11.0949,11.0949,11.0661,11.0853,198996.0
2016-11-07 15:05:00,11.57,11.57,11.55,11.56,51378.0,11.0853,11.0853,11.0661,11.0757,51378.0
2016-11-07 15:10:00,11.56,11.57,11.56,11.56,146622.0,11.0757,11.0853,11.0757,11.0757,146622.0
2016-11-07 15:15:00,11.56,11.59,11.56,11.58,132096.0,11.0757,11.1044,11.0757,11.0949,132096.0
2016-11-07 15:20:00,11.58,11.59,11.58,11.59,133122.0,11.0949,11.1044,11.0949,11.1044,133122.0
2016-11-07 15:25:00,11.58,11.58,11.57,11.58,139290.0,11.0949,11.0949,11.0853,11.0949,139290.0
2016-11-07 15:30:00,11.58,11.58,11.55,11.56,158580.0,11.0949,11.0949,11.0661,11.0757,158580.0
2016-11-07 15:35:00,11.55,11.57,11.55,11.57,93678.0,11.0661,11.0853,11.0661,11.0853,93678.0
2016-11-07 15:40:00,11.58,11.59,11.57,11.58,267060.0,11.0949,11.1044,11.0853,11.0949,267060.0
2016-11-07 15:45:00,11.58,11.65,11.58,11.65,626814.0,11.0949,11.1619,11.0949,11.1619,626814.0
2016-11-07 15:50:00,11.65,11.66,11.63,11.66,323280.0,11.1619,11.1715,11.1428,11.1715,323280.0
2016-11-07 15:55:00,11.65,11.67,11.64,11.66,1262778.0,11.1619,11.1811,11.1523,11.1715,1262778.0
2016-11-08 09:30:00,11.59,11.6,11.57,11.57,720168.0,11.1044,11.114,11.0853,11.0853,720168.0
2016-11-08 09:35:00,11.57,11.6,11.55,11.59,338238.0,11.0853,11.114,11.0661,11.1044,338238.0
2016-11-08 09:40:00,11.6,11.62,11.58,11.58,328122.0,11.114,11.1332,11.0949,11.0949,328122.0
2016-11-08 09:45:00,11.59,11.59,11.56,11.56,163224.0,11.1044,11.1044,11.0757,11.0757,163224.0
2016-11-08 09:50:00,11.57,11.57,11.54,11.56,234858.0,11.0853,11.0853,11.0565,11.0757,234858.0
2016-11-08 09:55:00,11.56,11.57,11.55,11.57,108330.0,11.0757,11.0853,11.0661,11.0853,108330.0
2016-11-08 10:00:00,11.57,11.59,11.57,11.59,120210.0,11.0853,11.1044,11.0853,11.1044,120210.0
2016-11-08 10:05:00,11.59,11.59,11.57,11.58,67866.0,11.1044,11.1044,11.0853,11.0949,67866.0
2016-11-08 10:10:00,11.57,11.58,11.56,11.57,83724.0,11.0853,11.0949,11.0757,11.0853,83724.0
2016-11-08 10:15:00,11.56,11.6,11.56,11.59,84918.0,11.0757,11.114,11.0757,11.1044,84918.0
2016-11-08 10:20:00,11.59,11.61,11.59,11.6,131892.0,11.1044,11.1236,11.1044,11.114,131892.0
2016-11-08 10:25:00,11.6,11.62,11.6,11.61,21852.0,11.114,11.1332,11.114,11.1236,21852.0
2016-11-08 10:30:00,11.6,11.63,11.6,11.61,98736.0,11.114,11.1428,11.114,11.1236,98736.0
2016-11-08 10:35:00,11.61,11.62,11.6,11.61,62340.0,11.1236,11.1332,11.114,11.1236,62340.0
2016-11-08 10:40:00,11.61,11.61,11.59,11.6,64836.0,11.1236,11.1236,11.1044,11.114,64836.0
2016-11-08 10:45:00,11.6,11.64,11.6,11.64,162222.0,11.114,11.1523,11.114,11.1523,162222.0
2016-11-08 10:50:00,11.63,11.64,11.62,11.62,185886.0,11.1428,11.1523,11.1332,11.1332,185886.0
2016-11-08 10:55:00,11.62,11.64,11.62,11.64,70878.0,11.1332,11.1523,11.1332,11.1523,70878.0
2016-11-08 11:00:00,11.64,11.65,11.64,11.64,136200.0,11.1523,11.1619,11.1523,11.1523,136200.0
2016-11-08 11:05:00,11.65,11.7,11.65,11.7,471918.0,11.1619,11.2098,11.1619,11.2098,471918.0
2016-11-08 11:10:00,11.7,11.75,11.69,11.74,366996.0,11.2098,11.2577,11.2002,11.2482,366996.0
2016-11-08 11:15:00,11.75,11.77,11.75,11.76,469212.0,11.2577,11.2769,11.2577,11.2673,469212.0
2016-11-08 11:20:00,11.77,11.8,11.75,11.76,323772.0,11.2769,11.3056,11.2577,11.2673,323772.0
2016-11-08 11:25:00,11.76,11.76,11.74,11.76,229458.0,11.2673,11.2673,11.2482,11.2673,229458.0
2016-11-08 11:30:00,11.75,11.82,11.75,11.81,500226.0,11.2577,11.3248,11.2577,11.3152,500226.0
2016-11-08 11:35:00,11.81,11.81,11.79,11.8,114126.0,11.3152,11.3152,11.2961,11.3056,114126.0
2016-11-08 11:40:00,11.79,11.8,11.79,11.8,118098.0,11.2961,11.3056,11.2961,11.3056,118098.0
2016-11-08 11:45:00,11.8,11.81,11.79,11.8,91428.0,11.3056,11.3152,11.2961,11.3056,91428.0
2016-11-08 11:50:00,11.8,11.81,11.8,11.81,167310.0,11.3056,11.3152,11.3056,11.3152,167310.0
2016-11-08 11:55:00,11.8,11.84,11.8,11.84,205740.0,11.3056,11.344,11.3056,11.344,205740.0
2016-11-08 12:00:00,11.84,11.85,11.83,11.84,255120.0,11.344,11.3535,11.3344,11.344,255120.0
2016-11-08 12:05:00,11.84,11.87,11.84,11.86,185898.0,11.344,11.3727,11.344,11.3631,185898.0
2016-11-08 12:10:00,11.87,11.88,11.86,11.87,320844.0,11.3727,11.3823,11.3631,11.3727,320844.0
2016-11-08 12:15:00,11.88,11.9,11.87,11.89,303204.0,11.3823,11.4015,11.3727,11.3919,303204.0
2016-11-08 12:20:00,11.89,11.91,11.88,11.91,173466.0,11.3919,11.411,11.3823,11.411,173466.0
2016-11-08 12:25:00,11.91,11.91,11.89,11.9,277482.0,11.411,11.411,11.3919,11.4015,277482.0
2016-11-08 12:30:00,11.89,11.89,11.86,11.87,241950.0,11.3919,11.3919,11.3631,11.3727,241950.0
2016-11-08 12:35:00,11.87,11.88,11.87,11.87,118296.0,11.3727,11.3823,11.3727,11.3727,118296.0
2016-11-08 12:40:00,11.87,11.89,11.87,11.89,138804.0,11.3727,11.3919,11.3727,11.3919,138804.0
2016-11-08 12:45:00,11.88,11.9,11.88,11.9,71568.0,11.3823,11.4015,11.3823,11.4015,71568.0
2016-11-08 12:50:00,11.9,11.92,11.89,11.92,544194.0,11.4015,11.4206,11.3919,11.4206,544194.0
2016-11-08 12:55:00,11.91,11.93,11.91,11.92,118674.0,11.411,11.4302,11.411,11.4206,118674.0
2016-11-08 13:00:00,11.92,11.93,11.9,11.91,179166.0,11.4206,11.4302,11.4015,11.411,179166.0
2016-11-08 13:05:00,11.9,11.91,11.85,11.86,276810.0,11.4015,11.411,11.3535,11.3631,276810.0
2016-11-08 13:10:00,11.86,11.89,11.86,11.88,83544.0,11.3631,11.3919,11.3631,11.3823,83544.0
2016-11-08 13:15:00,11.88,11.88,11.84,11.86,256998.0,11.3823,11.3823,11.344,11.3631,256998.0
2016-11-08 13:20:00,11.86,11.87,11.85,11.85,56922.0,11.3631,11.3727,11.3535,11.3535,56922.0
2016-11-08 13:25:00,11.85,11.87,11.85,11.86,91350.0,11.3535,11.3727,11.3535,11.3631,91350.0
2016-11-08 13:30:00,11.86,11.88,11.85,11.88,109062.0,11.3631,11.3823,11.3535,11.3823,109062.0
2016-11-08 13:35:00,11.88,11.9,11.88,11.88,87132.0,11.3823,11.4015,11.3823,11.3823,87132.0
2016-11-08 13:40:00,11.88,11.9,11.88,11.89,77280.0,11.3823,11.4015,11.3823,11.3919,77280.0
2016-11-08 13:45:00,11.88,11.88,11.87,11.88,121782.0,11.3823,11.3823,11.3727,11.3823,121782.0
2016-11-08 13:50:00,11.88,11.88,11.87,11.87,57738.0,11.3823,11.3823,11.3727,11.3727,57738.0
2016-11-08 13:55:00,11.86,11.87,11.86,11.86,41148.0,11.3631,11.3727,11.3631,11.3631,41148.0
2016-11-08 14:00:00,11.86,11.86,11.85,11.86,61662.0,11.3631,11.3631,11.3535,11.3631,61662.0
2016-11-08 14:05:00,11.86,11.86,11.84,11.84,102210.0,11.3631,11.3631,11.344,11.344,102210.0
2016-11-08 14:10:00,11.84,11.84,11.8,11.8,311706.0,11.344,11.344,11.3056,11.3056,311706.0
2016-11-08 14:15:00,11.8,11.81,11.79,11.81,104700.0,11.3056,11.3152,11.2961,11.3152,104700.0
2016-11-08 14:20:00,11.81,11.84,11.8,11.83,212532.0,11.3152,11.344,11.3056,11.3344,212532.0
2016-11-08 14:25:00,11.82,11.82,11.8,11.81,112704.0,11.3248,11.3248,11.3056,11.3152,112704.0
2016-11-08 14:30:00,11.81,11.81,11.79,11.79,95838.0,11.3152,11.3152,11.2961,11.2961,95838.0
2016-11-08 14:35:00,11.78,11.79,11.77,11.79,133806.0,11.2865,11.2961,11.2769,11.2961,133806.0
2016-11-08 14:40:00,11.79,11.79,11.76,11.76,144216.0,11.2961,11.2961,11.2673,11.2673,144216.0
2016-11-08 14:45:00,11.76,11.77,11.74,11.77,150330.0,11.2673,11.2769,11.2482,11.2769,150330.0
2016-11-08 14:50:00,11.77,11.8,11.77,11.79,460704.0,11.2769,11.3056,11.2769,11.2961,460704.0
2016-11-08 14:55:00,11.79,11.79,11.78,11.79,161148.0,11.2961,11.2961,11.2865,11.2961,161148.0
2016-11-08 15:00:00,11.78,11.79,11.78,11.78,134268.0,11.2865,11.2961,11.2865,11.2865,134268.0
2016-11-08 15:05:00,11.79,11.84,11.79,11.84,174060.0,11.2961,11.344,11.2961,11.344,174060.0
2016-11-08 15:10:00,11.84,11.86,11.82,11.83,219450.0,11.344,11.3631,11.3248,11.3344,219450.0
2016-11-08 15:15:00,11.84,11.84,11.81,11.83,125700.0,11.344,11.344,11.3152,11.3344,125700.0
2016-11-08 15:20:00,11.83,11.85,11.83,11.84,115644.0,11.3344,11.3535,11.3344,11.344,115644.0
2016-11-08 15:25:00,11.85,11.86,11.84,11.85,65400.0,11.3535,11.3631,11.344,11.3535,65400.0
2016-11-08 15:30:00,11.85,11.89,11.85,11.88,189732.0,11.3535,11.3919,11.3535,11.3823,189732.0
2016-11-08 15:35:00,11.88,11.89,11.87,11.88,334554.0,11.3823,11.3919,11.3727,11.3823,334554.0
2016-11-08 15:40:00,11.88,11.89,11.87,11.87,179304.0,11.3823,11.3919,11.3727,11.3727,179304.0
2016-11-08 15:45:00,11.87,11.89,11.87,11.87,316146.0,11.3727,11.3919,11.3727,11.3727,316146.0
2016-11-08 15:50:00,11.87,11.87,11.79,11.8,439578.0,11.3727,11.3727,11.2961,11.3056,439578.0
2016-11-08 15:55:00,11.8,11.82,11.78,11.82,540672.0,11.3056,11.3248,11.2865,11.3248,540672.0
2016-11-09 09:30:00,11.52,11.81,11.52,11.71,5628186.0,11.0374,11.3152,11.0374,11.2194,5628186.0
2016-11-09 09:35:00,11.72,11.77,11.63,11.63,1418910.0,11.229,11.2769,11.1428,11.1428,1418910.0
2016-11-09 09:40:00,11.62,11.7,11.58,11.7,949062.0,11.1332,11.2098,11.0949,11.2098,949062.0
2016-11-09 09:45:00,11.7,11.85,11.68,11.83,1076316.0,11.2098,11.3535,11.1907,11.3344,1076316.0
2016-11-09 09:50:00,11.83,11.9,11.8,11.87,839712.0,11.3344,11.4015,11.3056,11.3727,839712.0
2016-11-09 09:55:00,11.88,11.91,11.83,11.88,691806.0,11.3823,11.411,11.3344,11.3823,691806.0
2016-11-09 10:00:00,11.88,11.88,11.77,11.77,579744.0,11.3823,11.3823,11.2769,11.2769,579744.0
2016-11-09 10:05:00,11.77,11.81,11.73,11.74,486492.0,11.2769,11.3152,11.2386,11.2482,486492.0
2016-11-09 10:10:00,11.74,11.76,11.7,11.75,670896.0,11.2482,11.2673,11.2098,11.2577,670896.0
2016-11-09 10:15:00,11.74,11.76,11.65,11.66,661818.0,11.2482,11.2673,11.1619,11.1715,661818.0
2016-11-09 10:20:00,11.65,11.7,11.65,11.67,284550.0,11.1619,11.2098,11.1619,11.1811,284550.0
2016-11-09 10:25:00,11.66,11.74,11.66,11.74,439866.0,11.1715,11.2482,11.1715,11.2482,439866.0
2016-11-09 10:30:00,11.74,11.74,11.66,11.68,204072.0,11.2482,11.2482,11.1715,11.1907,204072.0
2016-11-09 10:35:00,11.69,11.7,11.65,11.67,393540.0,11.2002,11.2098,11.1619,11.1811,393540.0
2016-11-09 10:40:00,11.67,11.72,11.66,11.71,277800.0,11.1811,11.229,11.1715,11.2194,277800.0
2016-11-09 10:45:00,11.71,11.72,11.68,11.68,178140.0,11.2194,11.229,11.1907,11.1907,178140.0
2016-11-09 10:50:00,11.68,11.75,11.67,11.74,371850.0,11.1907,11.2577,11.1811,11.2482,371850.0
2016-11-09 10:55:00,11.74,11.8,11.74,11.78,223590.0,11.2482,11.3056,11.2482,11.2865,223590.0
2016-11-09 11:00:00,11.78,11.83,11.78,11.82,453870.0,11.2865,11.3344,11.2865,11.3248,453870.0
2016-11-09 11:05:00,11.83,11.86,11.81,11.84,275220.0,11.3344,11.3631,11.3152,11.344,275220.0
2016-11-09 11:10:00,11.85,11.91,11.85,11.91,282816.0,11.3535,11.411,11.3535,11.411,282816.0
2016-11-09 11:15:00,11.9,11.94,11.9,11.92,779958.0,11.4015,11.4398,11.4015,11.4206,779958.0
2016-11-09 11:20:00,11.93,11.97,11.92,11.96,383808.0,11.4302,11.4685,11.4206,11.4589,383808.0
2016-11-09 11:25:00,11.96,11.98,11.93,11.98,194952.0,11.4589,11.4781,11.4302,11.4781,194952.0
2016-11-09 11:30:00,11.99,12.08,11.99,12.07,912246.0,11.4877,11.5739,11.4877,11.5643,912246.0
2016-11-09 11:35:00,12.08,12.11,12.06,12.1,308874.0,11.5739,11.6027,11.5547,11.5931,308874.0
2016-11-09 11:40:00,12.1,12.1,12.04,12.07,319140.0,11.5931,11.5931,11.5356,11.5643,319140.0
2016-11-09 11:45:00,12.07,12.17,12.07,12.17,705588.0,11.5643,11.6601,11.5643,11.6601,705588.0
2016-11-09 11:50:00,12.17,12.21,12.15,12.19,768912.0,11.6601,11.6985,11.641,11.6793,768912.0
2016-11-09 11:55:00,12.18,12.18,12.12,12.13,387762.0,11.6697,11.6697,11.6122,11.6218,387762.0
2016-11-09 12:00:00,12.14,12.15,12.08,12.08,370722.0,11.6314,11.641,11.5739,11.5739,370722.0
2016-11-09 12:05:00,12.08,12.09,12.01,12.02,425754.0,11.5739,11.5835,11.5068,11.5164,425754.0
2016-11-09 12:10:00,12.02,12.05,11.99,12.02,279654.0,11.5164,11.5452,11.4877,11.5164,279654.0
2016-11-09 12:15:00,12.03,12.08,12.03,12.06,87366.0,11.526,11.5739,11.526,11.5547,87366.0
2016-11-09 12:20:00,12.05,12.08,12.04,12.05,149658.0,11.5452,11.5739,11.5356,11.5452,149658.0
2016-11-09 12:25:00,12.06,12.07,12.03,12.07,124500.0,11.5547,11.5643,11.526,11.5643,124500.0
2016-11-09 12:30:00,12.06,12.1,12.03,12.09,200268.0,11.5547,11.5931,11.526,11.5835,200268.0
2016-11-09 12:35:00,12.09,12.13,12.06,12.06,220746.0,11.5835,11.6218,11.5547,11.5547,220746.0
2016-11-09 12:40:00,12.07,12.1,12.07,12.1,228762.0,11.5643,11.5931,11.5643,11.5931,228762.0
2016-11-09 12:45:00,12.1,12.1,12.06,12.07,181746.0,11.5931,11.5931,11.5547,11.5643,181746.0
2016-11-09 12:50:00,12.08,12.1,12.07,12.09,152064.0,11.5739,11.5931,11.5643,11.5835,152064.0
2016-11-09 12:55:00,12.09,12.14,12.09,12.13,354882.0,11.5835,11.6314,11.5835,11.6218,354882.0
2016-11-09 13:00:00,12.13,12.15,12.1,12.12,228444.0,11.6218,11.641,11.5931,11.6122,228444.0
2016-11-09 13:05:00,12.12,12.17,12.12,12.13,327840.0,11.6122,11.6601,11.6122,11.6218,327840.0
2016-11-09 13:10:00,12.12,12.18,12.12,12.17,259014.0,11.6122,11.6697,11.6122,11.6601,259014.0
2016-11-09 13:15:00,12.16,12.17,12.11,12.13,219540.0,11.6506,11.6601,11.6027,11.6218,219540.0
2016-11-09 13:20:00,12.12,12.12,12.01,12.02,547182.0,11.6122,11.6122,11.5068,11.5164,547182.0
2016-11-09 13:25:00,12.02,12.05,12.01,12.04,236016.0,11.5164,11.5452,11.5068,11.5356,236016.0
2016-11-09 13:30:00,12.03,12.08,12.03,12.08,218880.0,11.526,11.5739,11.526,11.5739,218880.0
2016-11-09 13:35:00,12.08,12.1,12.07,12.09,247452.0,11.5739,11.5931,11.5643,11.5835,247452.0
2016-11-09 13:40:00,12.09,12.15,12.08,12.15,260730.0,11.5835,11.641,11.5739,11.641,260730.0
2016-11-09 13:45:00,12.15,12.16,12.12,12.15,74550.0,11.641,11.6506,11.6122,11.641,74550.0
2016-11-09 13:50:00,12.16,12.16,12.15,12.16,72480.0,11.6506,11.6506,11.641,11.6506,72480.0
2016-11-09 13:55:00,12.16,12.17,12.1,12.11,346314.0,11.6506,11.6601,11.5931,11.6027,346314.0
2016-11-09 14:00:00,12.11,12.14,12.1,12.12,139428.0,11.6027,11.6314,11.5931,11.6122,139428.0
2016-11-09 14:05:00,12.11,12.14,12.11,12.13,148800.0,11.6027,11.6314,11.6027,11.6218,148800.0
2016-11-09 14:10:00,12.13,12.17,12.12,12.14,158118.0,11.6218,11.6601,11.6122,11.6314,158118.0
2016-11-09 14:15:00,12.14,12.16,12.13,12.13,86700.0,11.6314,11.6506,11.6218,11.6218,86700.0
2016-11-09 14:20:00,12.14,12.17,12.14,12.17,158760.0,11.6314,11.6601,11.6314,11.6601,158760.0
2016-11-09 14:25:00,12.17,12.19,12.15,12.16,350628.0,11.6601,11.6793,11.641,11.6506,350628.0
2016-11-09 14:30:00,12.16,12.22,12.16,12.21,519744.0,11.6506,11.708,11.6506,11.6985,519744.0
2016-11-09 14:35:00,12.21,12.26,12.17,12.26,312756.0,11.6985,11.7464,11.6601,11.7464,312756.0
2016-11-09 14:40:00,12.27,12.28,12.26,12.27,278694.0,11.756,11.7655,11.7464,11.756,278694.0
2016-11-09 14:45:00,12.28,12.28,12.24,12.25,133362.0,11.7655,11.7655,11.7272,11.7368,133362.0
2016-11-09 14:50:00,12.25,12.26,12.21,12.22,175842.0,11.7368,11.7464,11.6985,11.708,175842.0
2016-11-09 14:55:00,12.22,12.23,12.2,12.21,137034.0,11.708,11.7176,11.6889,11.6985,137034.0
2016-11-09 15:00:00,12.23,12.25,12.21,12.25,113550.0,11.7176,11.7368,11.6985,11.7368,113550.0
2016-11-09 15:05:00,12.25,12.26,12.23,12.24,65328.0,11.7368,11.7464,11.7176,11.7272,65328.0
2016-11-09 15:10:00,12.25,12.28,12.25,12.27,158070.0,11.7368,11.7655,11.7368,11.756,158070.0
2016-11-09 15:15:00,12.27,12.31,12.26,12.31,212298.0,11.756,11.7943,11.7464,11.7943,212298.0
2016-11-09 15:20:00,12.31,12.32,12.28,12.29,280314.0,11.7943,11.8039,11.7655,11.7751,280314.0
2016-11-09 15:25:00,12.29,12.32,12.28,12.28,73980.0,11.7751,11.8039,11.7655,11.7655,73980.0
2016-11-09 15:30:00,12.28,12.29,12.22,12.23,281484.0,11.7655,11.7751,11.708,11.7176,281484.0
2016-11-09 15:35:00,12.23,12.24,12.2,12.21,158166.0,11.7176,11.7272,11.6889,11.6985,158166.0
2016-11-09 15:40:00,12.21,12.23,12.19,12.22,255828.0,11.6985,11.7176,11.6793,11.708,255828.0
2016-11-09 15:45:00,12.21,12.21,12.14,12.18,517944.0,11.6985,11.6985,11.6314,11.6697,517944.0
2016-11-09 15:50:00,12.19,12.22,12.19,12.19,308580.0,11.6793,11.708,11.6793,11.6793,308580.0
2016-11-09 15:55:00,12.2,12.22,12.17,12.21,585918.0,11.6889,11.708,11.6601,11.6985,585918.0
2016-11-10 09:30:00,12.36,12.39,12.35,12.38,780804.0,11.8422,11.8709,11.8326,11.8613,780804.0
2016-11-10 09:35:00,12.39,12.44,12.38,12.44,666168.0,11.8709,11.9188,11.8613,11.9188,666168.0
2016-11-10 09:40:00,12.44,12.51,12.44,12.51,1048866.0,11.9188,11.9859,11.9188,11.9859,1048866.0
2016-11-10 09:45:00,12.51,12.53,12.5,12.5,742566.0,11.9859,12.0051,11.9763,11.9763,742566.0
2016-11-10 09:50:00,12.5,12.5,12.44,12.46,550584.0,11.9763,11.9763,11.9188,11.938,550584.0
2016-11-10 09:55:00,12.46,12.46,12.37,12.38,397944.0,11.938,11.938,11.8518,11.8613,397944.0
2016-11-10 10:00:00,12.38,12.42,12.33,12.34,810672.0,11.8613,11.8997,11.8134,11.823,810672.0
2016-11-10 10:05:00,12.34,12.35,12.31,12.31,670302.0,11.823,11.8326,11.7943,11.7943,670302.0
2016-11-10 10:10:00,12.32,12.32,12.22,12.24,807870.0,11.8039,11.8039,11.708,11.7272,807870.0
2016-11-10 10:15:00,12.25,12.3,12.22,12.22,489432.0,11.7368,11.7847,11.708,11.708,489432.0
2016-11-10 10:20:00,12.22,12.28,12.22,12.25,401232.0,11.708,11.7655,11.708,11.7368,401232.0
2016-11-10 10:25:00,12.25,12.25,12.13,12.13,789390.0,11.7368,11.7368,11.6218,11.6218,789390.0
2016-11-10 10:30:00,12.13,12.2,12.13,12.16,617886.0,11.6218,11.6889,11.6218,11.6506,617886.0
2016-11-10 10:35:00,12.16,12.17,12.0,12.02,1244508.0,11.6506,11.6601,11.4973,11.5164,1244508.0
2016-11-10 10:40:00,12.03,12.16,12.03,12.16,998160.0,11.526,11.6506,11.526,11.6506,998160.0
2016-11-10 10:45:00,12.16,12.22,12.15,12.16,925032.0,11.6506,11.708,11.641,11.6506,925032.0
2016-11-10 10:50:00,12.16,12.2,12.11,12.11,438288.0,11.6506,11.6889,11.6027,11.6027,438288.0
2016-11-10 10:55:00,12.1,12.15,12.04,12.05,555504.0,11.5931,11.641,11.5356,11.5452,555504.0
2016-11-10 11:00:00,12.05,12.13,12.02,12.03,440550.0,11.5452,11.6218,11.5164,11.526,440550.0
2016-11-10 11:05:00,12.03,12.12,12.03,12.06,315750.0,11.526,11.6122,11.526,11.5547,315750.0
2016-11-10 11:10:00,12.05,12.09,12.01,12.09,623712.0,11.5452,11.5835,11.5068,11.5835,623712.0
2016-11-10 11:15:00,12.08,12.13,12.08,12.1,428376.0,11.5739,11.6218,11.5739,11.5931,428376.0
2016-11-10 11:20:00,12.1,12.19,12.1,12.19,846162.0,11.5931,11.6793,11.5931,11.6793,846162.0
2016-11-10 11:25:00,12.19,12.2,12.13,12.15,402570.0,11.6793,11.6889,11.6218,11.641,402570.0
2016-11-10 11:30:00,12.15,12.18,12.13,12.15,262410.0,11.641,11.6697,11.6218,11.641,262410.0
2016-11-10 11:35:00,12.14,12.15,12.12,12.14,164490.0,11.6314,11.641,11.6122,11.6314,164490.0
2016-11-10 11:40:00,12.14,12.25,12.13,12.24,517902.0,11.6314,11.7368,11.6218,11.7272,517902.0
2016-11-10 11:45:00,12.24,12.28,12.2,12.21,315750.0,11.7272,11.7655,11.6889,11.6985,315750.0
2016-11-10 11:50:00,12.21,12.22,12.16,12.17,439320.0,11.6985,11.708,11.6506,11.6601,439320.0
2016-11-10 11:55:00,12.17,12.17,12.12,12.15,511422.0,11.6601,11.6601,11.6122,11.641,511422.0
2016-11-10 12:00:00,12.14,12.2,12.14,12.19,369624.0,11.6314,11.6889,11.6314,11.6793,369624.0
2016-11-10 12:05:00,12.19,12.23,12.19,12.19,143406.0,11.6793,11.7176,11.6793,11.6793,143406.0
2016-11-10 12:10:00,12.19,12.24,12.19,12.23,299124.0,11.6793,11.7272,11.6793,11.7176,299124.0
2016-11-10 12:15:00,12.23,12.26,12.21,12.23,215208.0,11.7176,11.7464,11.6985,11.7176,215208.0
2016-11-10 12:20:00,12.22,12.23,12.2,12.23,71478.0,11.708,11.7176,11.6889,11.7176,71478.0
2016-11-10 12:25:00,12.23,12.24,12.2,12.23,156084.0,11.7176,11.7272,11.6889,11.7176,156084.0
2016-11-10 12:30:00,12.23,12.25,12.23,12.23,163620.0,11.7176,11.7368,11.7176,11.7176,163620.0
2016-11-10 12:35:00,12.22,12.26,12.22,12.22,93528.0,11.708,11.7464,11.708,11.708,93528.0
2016-11-10 12:40:00,12.21,12.21,12.17,12.2,79806.0,11.6985,11.6985,11.6601,11.6889,79806.0
2016-11-10 12:45:00,12.2,12.25,12.2,12.24,151710.0,11.6889,11.7368,11.6889,11.7272,151710.0
2016-11-10 12:50:00,12.23,12.31,12.23,12.29,509634.0,11.7176,11.7943,11.7176,11.7751,509634.0
2016-11-10 12:55:00,12.29,12.33,12.28,12.32,178806.0,11.7751,11.8134,11.7655,11.8039,178806.0
2016-11-10 13:00:00,12.32,12.34,12.29,12.3,288822.0,11.8039,11.823,11.7751,11.7847,288822.0
2016-11-10 13:05:00,12.3,12.37,12.3,12.37,117798.0,11.7847,11.8518,11.7847,11.8518,117798.0
2016-11-10 13:10:00,12.37,12.38,12.32,12.34,396168.0,11.8518,11.8613,11.8039,11.823,396168.0
2016-11-10 13:15:00,12.34,12.37,12.33,12.35,137448.0,11.823,11.8518,11.8134,11.8326,137448.0
2016-11-10 13:20:00,12.34,12.38,12.33,12.33,145608.0,11.823,11.8613,11.8134,11.8134,145608.0
2016-11-10 13:25:00,12.33,12.34,12.31,12.34,177900.0,11.8134,11.823,11.7943,11.823,177900.0
2016-11-10 13:30:00,12.35,12.37,12.33,12.34,109464.0,11.8326,11.8518,11.8134,11.823,109464.0
2016-11-10 13:35:00,12.34,12.38,12.33,12.36,220536.0,11.823,11.8613,11.8134,11.8422,220536.0
2016-11-10 13:40:00,12.37,12.4,12.35,12.37,178296.0,11.8518,11.8805,11.8326,11.8518,178296.0
2016-11-10 13:45:00,12.37,12.44,12.35,12.43,234870.0,11.8518,11.9188,11.8326,11.9092,234870.0
2016-11-10 13:50:00,12.44,12.47,12.42,12.46,239202.0,11.9188,11.9476,11.8997,11.938,239202.0
2016-11-10 13:55:00,12.46,12.46,12.4,12.42,207528.0,11.938,11.938,11.8805,11.8997,207528.0
2016-11-10 14:00:00,12.41,12.42,12.39,12.42,209484.0,11.8901,11.8997,11.8709,11.8997,209484.0
2016-11-10 14:05:00,12.42,12.45,12.4,12.42,190662.0,11.8997,11.9284,11.8805,11.8997,190662.0
2016-11-10 14:10:00,12.42,12.44,12.41,12.41,265578.0,11.8997,11.9188,11.8901,11.8901,265578.0
2016-11-10 14:15:00,12.41,12.41,12.36,12.38,252744.0,11.8901,11.8901,11.8422,11.8613,252744.0
2016-11-10 14:20:00,12.38,12.4,12.37,12.38,72804.0,11.8613,11.8805,11.8518,11.8613,72804.0
2016-11-10 14:25:00,12.38,12.4,12.37,12.38,94650.0,11.8613,11.8805,11.8518,11.8613,94650.0
2016-11-10 14:30:00,12.39,12.4,12.33,12.35,223206.0,11.8709,11.8805,11.8134,11.8326,223206.0
2016-11-10 14:35:00,12.34,12.35,12.32,12.35,153822.0,11.823,11.8326,11.8039,11.8326,153822.0
2016-11-10 14:40:00,12.35,12.36,12.34,12.35,86772.0,11.8326,11.8422,11.823,11.8326,86772.0
2016-11-10 14:45:00,12.35,12.41,12.35,12.38,249180.0,11.8326,11.8901,11.8326,11.8613,249180.0
2016-11-10 14:50:00,12.37,12.4,12.37,12.38,39600.0,11.8518,11.8805,11.8518,11.8613,39600.0
2016-11-10 14:55:00,12.38,12.39,12.35,12.38,49338.0,11.8613,11.8709,11.8326,11.8613,49338.0
2016-11-10 15:00:00,12.39,12.42,12.37,12.42,143466.0,11.8709,11.8997,11.8518,11.8997,143466.0
2016-11-10 15:05:00,12.39,12.4,12.36,12.38,91122.0,11.8709,11.8805,11.8422,11.8613,91122.0
2016-11-10 15:10:00,12.38,12.38,12.35,12.36,100182.0,11.8613,11.8613,11.8326,11.8422,100182.0
2016-11-10 15:15:00,12.36,12.36,12.34,12.35,136908.0,11.8422,11.8422,11.823,11.8326,136908.0
2016-11-10 15:20:00,12.34,12.36,12.33,12.33,355296.0,11.823,11.8422,11.8134,11.8134,355296.0
2016-11-10 15:25:00,12.33,12.35,12.32,12.35,138798.0,11.8134,11.8326,11.8039,11.8326,138798.0
2016-11-10 15:30:00,12.34,12.34,12.28,12.3,322980.0,11.823,11.823,11.7655,11.7847,322980.0
2016-11-10 15:35:00,12.29,12.32,12.26,12.29,102372.0,11.7751,11.8039,11.7464,11.7751,102372.0
2016-11-10 15:40:00,12.29,12.29,12.26,12.29,402432.0,11.7751,11.7751,11.7464,11.7751,402432.0
2016-11-10 15:45:00,12.28,12.31,12.25,12.3,352218.0,11.7655,11.7943,11.7368,11.7847,352218.0
2016-11-10 15:50:00,12.31,12.31,12.26,12.28,153336.0,11.7943,11.7943,11.7464,11.7655,153336.0
2016-11-10 15:55:00,12.28,12.31,12.26,12.28,602718.0,11.7655,11.7943,11.7464,11.7655,602718.0
2016-11-11 09:30:00,12.16,12.24,12.15,12.15,335454.0,11.6506,11.7272,11.641,11.641,335454.0
2016-11-11 09:35:00,12.15,12.18,12.13,12.17,328662.0,11.641,11.6697,11.6218,11.6601,328662.0
2016-11-11 09:40:00,12.17,12.23,12.16,12.2,344898.0,11.6601,11.7176,11.6506,11.6889,344898.0
2016-11-11 09:45:00,12.2,12.21,12.16,12.18,200940.0,11.6889,11.6985,11.6506,11.6697,200940.0
2016-11-11 09:50:00,12.18,12.22,12.13,12.13,407730.0,11.6697,11.708,11.6218,11.6218,407730.0
2016-11-11 09:55:00,12.14,12.15,12.11,12.14,346428.0,11.6314,11.641,11.6027,11.6314,346428.0
2016-11-11 10:00:00,12.14,12.19,12.12,12.14,611268.0,11.6314,11.6793,11.6122,11.6314,611268.0
2016-11-11 10:05:00,12.16,12.21,12.16,12.2,260112.0,11.6506,11.6985,11.6506,11.6889,260112.0
2016-11-11 10:10:00,12.19,12.23,12.18,12.21,281868.0,11.6793,11.7176,11.6697,11.6985,281868.0
2016-11-11 10:15:00,12.22,12.23,12.15,12.16,280458.0,11.708,11.7176,11.641,11.6506,280458.0
2016-11-11 10:20:00,12.15,12.17,12.14,12.16,353706.0,11.641,11.6601,11.6314,11.6506,353706.0
2016-11-11 10:25:00,12.16,12.16,12.09,12.11,483564.0,11.6506,11.6506,11.5835,11.6027,483564.0
2016-11-11 10:30:00,12.11,12.15,12.09,12.13,419334.0,11.6027,11.641,11.5835,11.6218,419334.0
2016-11-11 10:35:00,12.13,12.15,12.1,12.13,187188.0,11.6218,11.641,11.5931,11.6218,187188.0
2016-11-11 10:40:00,12.12,12.15,12.1,12.15,297006.0,11.6122,11.641,11.5931,11.641,297006.0
2016-11-11 10:45:00,12.15,12.16,12.09,12.1,329730.0,11.641,11.6506,11.5835,11.5931,329730.0
2016-11-11 10:50:00,12.09,12.1,12.06,12.09,587352.0,11.5835,11.5931,11.5547,11.5835,587352.0
2016-11-11 10:55:00,12.09,12.09,12.05,12.08,367380.0,11.5835,11.5835,11.5452,11.5739,367380.0
2016-11-11 11:00:00,12.08,12.09,12.05,12.08,333420.0,11.5739,11.5835,11.5452,11.5739,333420.0
2016-11-11 11:05:00,12.08,12.1,12.07,12.08,203418.0,11.5739,11.5931,11.5643,11.5739,203418.0
2016-11-11 11:10:00,12.08,12.08,12.03,12.06,283956.0,11.5739,11.5739,11.526,11.5547,283956.0
2016-11-11 11:15:00,12.06,12.06,12.03,12.06,255156.0,11.5547,11.5547,11.526,11.5547,255156.0
2016-11-11 11:20:00,12.06,12.06,12.03,12.04,209034.0,11.5547,11.5547,11.526,11.5356,209034.0
2016-11-11 11:25:00,12.04,12.06,12.02,12.05,354696.0,11.5356,11.5547,11.5164,11.5452,354696.0
2016-11-11 11:30:00,12.05,12.09,12.05,12.08,186348.0,11.5452,11.5835,11.5452,11.5739,186348.0
2016-11-11 11:35:00,12.08,12.11,12.08,12.11,308748.0,11.5739,11.6027,11.5739,11.6027,308748.0
2016-11-11 11:40:00,12.11,12.12,12.08,12.08,181686.0,11.6027,11.6122,11.5739,11.5739,181686.0
2016-11-11 11:45:00,12.08,12.09,12.03,12.04,330258.0,11.5739,11.5835,11.526,11.5356,330258.0
2016-11-11 11:50:00,12.04,12.08,12.04,12.08,194880.0,11.5356,11.5739,11.5356,11.5739,194880.0
2016-11-11 11:55:00,12.08,12.13,12.07,12.11,290988.0,11.5739,11.6218,11.5643,11.6027,290988.0
2016-11-11 12:00:00,12.1,12.14,12.1,12.12,297492.0,11.5931,11.6314,11.5931,11.6122,297492.0
2016-11-11 12:05:00,12.12,12.17,12.11,12.17,283008.0,11.6122,11.6601,11.6027,11.6601,283008.0
2016-11-11 12:10:00,12.16,12.18,12.15,12.17,214380.0,11.6506,11.6697,11.641,11.6601,214380.0
2016-11-11 12:15:00,12.17,12.22,12.17,12.19,289182.0,11.6601,11.708,11.6601,11.6793,289182.0
2016-11-11 12:20:00,12.19,12.2,12.17,12.18,165996.0,11.6793,11.6889,11.6601,11.6697,165996.0
2016-11-11 12:25:00,12.18,12.2,12.17,12.2,234798.0,11.6697,11.6889,11.6601,11.6889,234798.0
2016-11-11 12:30:00,12.2,12.23,12.19,12.19,266868.0,11.6889,11.7176,11.6793,11.6793,266868.0
2016-11-11 12:35:00,12.19,12.22,12.19,12.21,63624.0,11.6793,11.708,11.6793,11.6985,63624.0
2016-11-11 12:40:00,12.22,12.23,12.2,12.21,127518.0,11.708,11.7176,11.6889,11.6985,127518.0
2016-11-11 12:45:00,12.21,12.21,12.18,12.18,95496.0,11.6985,11.6985,11.6697,11.6697,95496.0
2016-11-11 12:50:00,12.18,12.18,12.15,12.17,311130.0,11.6697,11.6697,11.641,11.6601,311130.0
2016-11-11 12:55:00,12.17,12.17,12.15,12.16,49818.0,11.6601,11.6601,11.641,11.6506,49818.0
2016-11-11 13:00:00,12.16,12.18,12.16,12.18,46200.0,11.6506,11.6697,11.6506,11.6697,46200.0
2016-11-11 13:05:00,12.18,12.19,12.16,12.18,112920.0,11.6697,11.6793,11.6506,11.6697,112920.0
2016-11-11 13:10:00,12.18,12.2,12.17,12.19,112200.0,11.6697,11.6889,11.6601,11.6793,112200.0
2016-11-11 13:15:00,12.19,12.2,12.17,12.17,140550.0,11.6793,11.6889,11.6601,11.6601,140550.0
2016-11-11 13:20:00,12.17,12.2,12.16,12.19,143796.0,11.6601,11.6889,11.6506,11.6793,143796.0
2016-11-11 13:25:00,12.19,12.22,12.19,12.21,144174.0,11.6793,11.708,11.6793,11.6985,144174.0
2016-11-11 13:30:00,12.21,12.23,12.18,12.19,295278.0,11.6985,11.7176,11.6697,11.6793,295278.0
2016-11-11 13:35:00,12.17,12.21,12.17,12.17,131022.0,11.6601,11.6985,11.6601,11.6601,131022.0
2016-11-11 13:40:00,12.17,12.2,12.17,12.19,128316.0,11.6601,11.6889,11.6601,11.6793,128316.0
2016-11-11 13:45:00,12.19,12.2,12.17,12.19,72600.0,11.6793,11.6889,11.6601,11.6793,72600.0
2016-11-11 13:50:00,12.19,12.2,12.18,12.19,58104.0,11.6793,11.6889,11.6697,11.6793,58104.0
2016-11-11 13:55:00,12.19,12.19,12.15,12.15,314358.0,11.6793,11.6793,11.641,11.641,314358.0
2016-11-11 14:00:00,12.15,12.16,12.13,12.16,161778.0,11.641,11.6506,11.6218,11.6506,161778.0
2016-11-11 14:05:00,12.15,12.17,12.14,12.16,114600.0,11.641,11.6601,11.6314,11.6506,114600.0
2016-11-11 14:10:00,12.15,12.17,12.15,12.17,19506.0,11.641,11.6601,11.641,11.6601,19506.0
2016-11-11 14:15:00,12.17,12.19,12.16,12.19,117048.0,11.6601,11.6793,11.6506,11.6793,117048.0
2016-11-11 14:20:00,12.19,12.2,12.17,12.17,127932.0,11.6793,11.6889,11.6601,11.6601,127932.0
2016-11-11 14:25:00,12.17,12.18,12.15,12.15,67800.0,11.6601,11.6697,11.641,11.641,67800.0
2016-11-11 14:30:00,12.16,12.17,12.15,12.16,64704.0,11.6506,11.6601,11.641,11.6506,64704.0
2016-11-11 14:35:00,12.15,12.16,12.12,12.13,141924.0,11.641,11.6506,11.6122,11.6218,141924.0
2016-11-11 14:40:00,12.13,12.15,12.13,12.15,46902.0,11.6218,11.641,11.6218,11.641,46902.0
2016-11-11 14:45:00,12.15,12.15,12.12,12.12,88740.0,11.641,11.641,11.6122,11.6122,88740.0
2016-11-11 14:50:00,12.12,12.13,12.12,12.13,52812.0,11.6122,11.6218,11.6122,11.6218,52812.0
2016-11-11 14:55:00,12.13,12.14,12.1,12.1,113886.0,11.6218,11.6314,11.5931,11.5931,113886.0
2016-11-11 15:00:00,12.1,12.12,12.1,12.12,111186.0,11.5931,11.6122,11.5931,11.6122,111186.0
2016-11-11 15:05:00,12.12,12.13,12.12,12.13,113544.0,11.6122,11.6218,11.6122,11.6218,113544.0
2016-11-11 15:10:00,12.14,12.17,12.13,12.16,150114.0,11.6314,11.6601,11.6218,11.6506,150114.0
2016-11-11 15:15:00,12.17,12.17,12.14,12.15,36156.0,11.6601,11.6601,11.6314,11.641,36156.0
2016-11-11 15:20:00,12.16,12.17,12.15,12.16,89400.0,11.6506,11.6601,11.641,11.6506,89400.0
2016-11-11 15:25:00,12.16,12.17,12.15,12.16,149610.0,11.6506,11.6601,11.641,11.6506,149610.0
2016-11-11 15:30:00,12.17,12.19,12.16,12.19,104094.0,11.6601,11.6793,11.6506,11.6793,104094.0
2016-11-11 15:35:00,12.19,12.19,12.16,12.16,116856.0,11.6793,11.6793,11.6506,11.6506,116856.0
2016-11-11 15:40:00,12.17,12.19,12.16,12.19,156900.0,11.6601,11.6793,11.6506,11.6793,156900.0
2016-11-11 15:45:00,12.19,12.23,12.19,12.21,311118.0,11.6793,11.7176,11.6793,11.6985,311118.0
2016-11-11 15:50:00,12.21,12.25,12.21,12.24,332916.0,11.6985,11.7368,11.6985,11.7272,332916.0
2016-11-11 15:55:00,12.24,12.25,12.21,12.21,680022.0,11.7272,11.7368,11.6985,11.6985,680022.0
2016-11-14 09:30:00,12.31,12.34,12.26,12.29,713568.0,11.7943,11.823,11.7464,11.7751,713568.0
2016-11-14 09:35:00,12.29,12.32,12.24,12.24,354090.0,11.7751,11.8039,11.7272,11.7272,354090.0
2016-11-14 09:40:00,12.24,12.26,12.23,12.26,296262.0,11.7272,11.7464,11.7176,11.7464,296262.0
2016-11-14 09:45:00,12.26,12.29,12.26,12.28,223176.0,11.7464,11.7751,11.7464,11.7655,223176.0
2016-11-14 09:50:00,12.28,12.3,12.27,12.29,280794.0,11.7655,11.7847,11.756,11.7751,280794.0
2016-11-14 09:55:00,12.29,12.29,12.22,12.23,200268.0,11.7751,11.7751,11.708,11.7176,200268.0
2016-11-14 10:00:00,12.24,12.26,12.22,12.22,278076.0,11.7272,11.7464,11.708,11.708,278076.0
2016-11-14 10:05:00,12.23,12.31,12.23,12.28,211314.0,11.7176,11.7943,11.7176,11.7655,211314.0
2016-11-14 10:10:00,12.28,12.31,12.27,12.31,105840.0,11.7655,11.7943,11.756,11.7943,105840.0
2016-11-14 10:15:00,12.32,12.35,12.31,12.33,326010.0,11.8039,11.8326,11.7943,11.8134,326010.0
2016-11-14 10:20:00,12.33,12.34,12.3,12.3,195636.0,11.8134,11.823,11.7847,11.7847,195636.0
2016-11-14 10:25:00,12.31,12.31,12.22,12.26,357180.0,11.7943,11.7943,11.708,11.7464,357180.0
2016-11-14 10:30:00,12.26,12.28,12.22,12.22,306990.0,11.7464,11.7655,11.708,11.708,306990.0
2016-11-14 10:35:00,12.23,12.28,12.23,12.23,113364.0,11.7176,11.7655,11.7176,11.7176,113364.0
2016-11-14 10:40:00,12.24,12.24,12.21,12.22,179556.0,11.7272,11.7272,11.6985,11.708,179556.0
2016-11-14 10:45:00,12.22,12.23,12.19,12.19,230940.0,11.708,11.7176,11.6793,11.6793,230940.0
2016-11-14 10:50:00,12.19,12.22,12.18,12.2,201822.0,11.6793,11.708,11.6697,11.6889,201822.0
2016-11-14 10:55:00,12.19,12.2,12.16,12.17,330738.0,11.6793,11.6889,11.6506,11.6601,330738.0
2016-11-14 11:00:00,12.17,12.17,12.14,12.14,345342.0,11.6601,11.6601,11.6314,11.6314,345342.0
2016-11-14 11:05:00,12.14,12.16,12.12,12.15,261720.0,11.6314,11.6506,11.6122,11.641,261720.0
2016-11-14 11:10:00,12.15,12.18,12.15,12.18,200112.0,11.641,11.6697,11.641,11.6697,200112.0
2016-11-14 11:15:00,12.18,12.22,12.18,12.21,363024.0,11.6697,11.708,11.6697,11.6985,363024.0
2016-11-14 11:20:00,12.21,12.21,12.18,12.18,94434.0,11.6985,11.6985,11.6697,11.6697,94434.0
2016-11-14 11:25:00,12.19,12.19,12.16,12.17,167010.0,11.6793,11.6793,11.6506,11.6601,167010.0
2016-11-14 11:30:00,12.16,12.18,12.15,12.16,115680.0,11.6506,11.6697,11.641,11.6506,115680.0
2016-11-14 11:35:00,12.16,12.21,12.15,12.2,187266.0,11.6506,11.6985,11.641,11.6889,187266.0
2016-11-14 11:40:00,12.19,12.19,12.17,12.18,122190.0,11.6793,11.6793,11.6601,11.6697,122190.0
2016-11-14 11:45:00,12.18,12.22,12.17,12.21,173772.0,11.6697,11.708,11.6601,11.6985,173772.0
2016-11-14 11:50:00,12.21,12.23,12.19,12.2,95574.0,11.6985,11.7176,11.6793,11.6889,95574.0
2016-11-14 11:55:00,12.2,12.2,12.17,12.18,106032.0,11.6889,11.6889,11.6601,11.6697,106032.0
2016-11-14 12:00:00,12.19,12.19,12.16,12.17,217632.0,11.6793,11.6793,11.6506,11.6601,217632.0
2016-11-14 12:05:00,12.17,12.18,12.14,12.15,109524.0,11.6601,11.6697,11.6314,11.641,109524.0
2016-11-14 12:10:00,12.14,12.14,12.12,12.13,67680.0,11.6314,11.6314,11.6122,11.6218,67680.0
2016-11-14 12:15:00,12.13,12.14,12.1,12.13,136092.0,11.6218,11.6314,11.5931,11.6218,136092.0
2016-11-14 12:20:00,12.12,12.14,12.11,12.12,54150.0,11.6122,11.6314,11.6027,11.6122,54150.0
2016-11-14 12:25:00,12.12,12.13,12.1,12.12,149754.0,11.6122,11.6218,11.5931,11.6122,149754.0
2016-11-14 12:30:00,12.12,12.13,12.09,12.1,80172.0,11.6122,11.6218,11.5835,11.5931,80172.0
2016-11-14 12:35:00,12.1,12.13,12.09,12.13,138072.0,11.5931,11.6218,11.5835,11.6218,138072.0
2016-11-14 12:40:00,12.14,12.15,12.12,12.12,133056.0,11.6314,11.641,11.6122,11.6122,133056.0
2016-11-14 12:45:00,12.12,12.16,12.12,12.14,64800.0,11.6122,11.6506,11.6122,11.6314,64800.0
2016-11-14 12:50:00,12.13,12.15,12.13,12.14,39714.0,11.6218,11.641,11.6218,11.6314,39714.0
2016-11-14 12:55:00,12.13,12.16,12.12,12.15,63000.0,11.6218,11.6506,11.6122,11.641,63000.0
2016-11-14 13:00:00,12.15,12.16,12.14,12.14,52188.0,11.641,11.6506,11.6314,11.6314,52188.0
2016-11-14 13:05:00,12.14,12.19,12.13,12.18,185736.0,11.6314,11.6793,11.6218,11.6697,185736.0
2016-11-14 13:10:00,12.18,12.19,12.18,12.19,96234.0,11.6697,11.6793,11.6697,11.6793,96234.0
2016-11-14 13:15:00,12.2,12.21,12.18,12.19,226062.0,11.6889,11.6985,11.6697,11.6793,226062.0
2016-11-14 13:20:00,12.19,12.2,12.18,12.18,126420.0,11.6793,11.6889,11.6697,11.6697,126420.0
2016-11-14 13:25:00,12.18,12.2,12.17,12.2,103530.0,11.6697,11.6889,11.6601,11.6889,103530.0
2016-11-14 13:30:00,12.21,12.26,12.21,12.21,186216.0,11.6985,11.7464,11.6985,11.6985,186216.0
2016-11-14 13:35:00,12.22,12.24,12.22,12.23,64110.0,11.708,11.7272,11.708,11.7176,64110.0
2016-11-14 13:40:00,12.23,12.23,12.21,12.21,61200.0,11.7176,11.7176,11.6985,11.6985,61200.0
2016-11-14 13:45:00,12.2,12.21,12.18,12.2,134052.0,11.6889,11.6985,11.6697,11.6889,134052.0
2016-11-14 13:50:00,12.2,12.21,12.19,12.21,64848.0,11.6889,11.6985,11.6793,11.6985,64848.0
2016-11-14 13:55:00,12.21,12.21,12.17,12.19,219954.0,11.6985,11.6985,11.6601,11.6793,219954.0
2016-11-14 14:00:00,12.19,12.21,12.18,12.18,138000.0,11.6793,11.6985,11.6697,11.6697,138000.0
2016-11-14 14:05:00,12.18,12.2,12.17,12.2,177012.0,11.6697,11.6889,11.6601,11.6889,177012.0
2016-11-14 14:10:00,12.19,12.2,12.19,12.2,81030.0,11.6793,11.6889,11.6793,11.6889,81030.0
2016-11-14 14:15:00,12.2,12.22,12.19,12.2,183690.0,11.6889,11.708,11.6793,11.6889,183690.0
2016-11-14 14:20:00,12.19,12.21,12.19,12.19,37800.0,11.6793,11.6985,11.6793,11.6793,37800.0
2016-11-14 14:25:00,12.19,12.21,12.18,12.19,62784.0,11.6793,11.6985,11.6697,11.6793,62784.0
2016-11-14 14:30:00,12.19,12.2,12.17,12.19,186126.0,11.6793,11.6889,11.6601,11.6793,186126.0
2016-11-14 14:35:00,12.18,12.2,12.18,12.19,54672.0,11.6697,11.6889,11.6697,11.6793,54672.0
2016-11-14 14:40:00,12.19,12.2,12.16,12.17,127536.0,11.6793,11.6889,11.6506,11.6601,127536.0
2016-11-14 14:45:00,12.17,12.21,12.16,12.21,299214.0,11.6601,11.6985,11.6506,11.6985,299214.0
2016-11-14 14:50:00,12.22,12.23,12.21,12.21,99180.0,11.708,11.7176,11.6985,11.6985,99180.0
2016-11-14 14:55:00,12.22,12.27,12.22,12.27,230640.0,11.708,11.756,11.708,11.756,230640.0
2016-11-14 15:00:00,12.26,12.28,12.25,12.26,118740.0,11.7464,11.7655,11.7368,11.7464,118740.0
2016-11-14 15:05:00,12.26,12.26,12.24,12.24,55176.0,11.7464,11.7464,11.7272,11.7272,55176.0
2016-11-14 15:10:00,12.24,12.27,12.24,12.26,43350.0,11.7272,11.756,11.7272,11.7464,43350.0
2016-11-14 15:15:00,12.27,12.28,12.27,12.27,118200.0,11.756,11.7655,11.756,11.756,118200.0
2016-11-14 15:20:00,12.27,12.27,12.25,12.26,28200.0,11.756,11.756,11.7368,11.7464,28200.0
2016-11-14 15:25:00,12.26,12.26,12.25,12.26,60936.0,11.7464,11.7464,11.7368,11.7464,60936.0
2016-11-14 15:30:00,12.27,12.28,12.27,12.28,102078.0,11.756,11.7655,11.756,11.7655,102078.0
2016-11-14 15:35:00,12.28,12.28,12.25,12.25,65100.0,11.7655,11.7655,11.7368,11.7368,65100.0
2016-11-14 15:40:00,12.25,12.25,12.19,12.2,243930.0,11.7368,11.7368,11.6793,11.6889,243930.0
2016-11-14 15:45:00,12.2,12.21,12.18,12.2,174828.0,11.6889,11.6985,11.6697,11.6889,174828.0
2016-11-14 15:50:00,12.2,12.21,12.19,12.21,85074.0,11.6889,11.6985,11.6793,11.6985,85074.0
2016-11-14 15:55:00,12.21,12.24,12.2,12.22,431754.0,11.6985,11.7272,11.6889,11.708,431754.0
2016-11-15 09:30:00,12.31,12.33,12.29,12.31,764226.0,11.7943,11.8134,11.7751,11.7943,764226.0
2016-11-15 09:35:00,12.31,12.34,12.3,12.33,525582.0,11.7943,11.823,11.7847,11.8134,525582.0
2016-11-15 09:40:00,12.33,12.33,12.28,12.29,200442.0,11.8134,11.8134,11.7655,11.7751,200442.0
2016-11-15 09:45:00,12.28,12.29,12.27,12.28,167442.0,11.7655,11.7751,11.756,11.7655,167442.0
2016-11-15 09:50:00,12.27,12.31,12.27,12.3,97368.0,11.756,11.7943,11.756,11.7847,97368.0
2016-11-15 09:55:00,12.29,12.3,12.27,12.28,125346.0,11.7751,11.7847,11.756,11.7655,125346.0
2016-11-15 10:00:00,12.29,12.34,12.29,12.32,190398.0,11.7751,11.823,11.7751,11.8039,190398.0
2016-11-15 10:05:00,12.32,12.34,12.32,12.34,151776.0,11.8039,11.823,11.8039,11.823,151776.0
2016-11-15 10:10:00,12.34,12.37,12.34,12.35,257952.0,11.823,11.8518,11.823,11.8326,257952.0
2016-11-15 10:15:00,12.35,12.37,12.35,12.35,212586.0,11.8326,11.8518,11.8326,11.8326,212586.0
2016-11-15 10:20:00,12.35,12.37,12.34,12.36,122088.0,11.8326,11.8518,11.823,11.8422,122088.0
2016-11-15 10:25:00,12.36,12.36,12.34,12.34,162672.0,11.8422,11.8422,11.823,11.823,162672.0
2016-11-15 10:30:00,12.34,12.34,12.32,12.33,268770.0,11.823,11.823,11.8039,11.8134,268770.0
2016-11-15 10:35:00,12.33,12.35,12.31,12.31,176220.0,11.8134,11.8326,11.7943,11.7943,176220.0
2016-11-15 10:40:00,12.31,12.33,12.31,12.32,109338.0,11.7943,11.8134,11.7943,11.8039,109338.0
2016-11-15 10:45:00,12.33,12.33,12.32,12.33,82272.0,11.8134,11.8134,11.8039,11.8134,82272.0
2016-11-15 10:50:00,12.33,12.34,12.31,12.33,143736.0,11.8134,11.823,11.7943,11.8134,143736.0
2016-11-15 10:55:00,12.33,12.35,12.33,12.34,103920.0,11.8134,11.8326,11.8134,11.823,103920.0
2016-11-15 11:00:00,12.35,12.36,12.34,12.35,181932.0,11.8326,11.8422,11.823,11.8326,181932.0
2016-11-15 11:05:00,12.35,12.37,12.35,12.36,96972.0,11.8326,11.8518,11.8326,11.8422,96972.0
2016-11-15 11:10:00,12.36,12.37,12.34,12.35,88020.0,11.8422,11.8518,11.823,11.8326,88020.0
2016-11-15 11:15:00,12.36,12.38,12.35,12.35,177768.0,11.8422,11.8613,11.8326,11.8326,177768.0
2016-11-15 11:20:00,12.35,12.36,12.34,12.35,159000.0,11.8326,11.8422,11.823,11.8326,159000.0
2016-11-15 11:25:00,12.35,12.35,12.34,12.35,43140.0,11.8326,11.8326,11.823,11.8326,43140.0
2016-11-15 11:30:00,12.35,12.36,12.33,12.35,266406.0,11.8326,11.8422,11.8134,11.8326,266406.0
2016-11-15 11:35:00,12.35,12.37,12.34,12.34,82218.0,11.8326,11.8518,11.823,11.823,82218.0
2016-11-15 11:40:00,12.34,12.35,12.34,12.34,30600.0,11.823,11.8326,11.823,11.823,30600.0
2016-11-15 11:45:00,12.34,12.35,12.31,12.33,139092.0,11.823,11.8326,11.7943,11.8134,139092.0
2016-11-15 11:50:00,12.33,12.34,12.33,12.34,79998.0,11.8134,11.823,11.8134,11.823,79998.0
2016-11-15 11:55:00,12.34,12.35,12.33,12.34,216300.0,11.823,11.8326,11.8134,11.823,216300.0
2016-11-15 12:00:00,12.34,12.35,12.33,12.35,114336.0,11.823,11.8326,11.8134,11.8326,114336.0
2016-11-15 12:05:00,12.35,12.36,12.35,12.36,202800.0,11.8326,11.8422,11.8326,11.8422,202800.0
2016-11-15 12:10:00,12.36,12.37,12.36,12.36,114756.0,11.8422,11.8518,11.8422,11.8422,114756.0
2016-11-15 12:15:00,12.36,12.36,12.35,12.35,71100.0,11.8422,11.8422,11.8326,11.8326,71100.0
2016-11-15 12:20:00,12.35,12.36,12.35,12.36,115830.0,11.8326,11.8422,11.8326,11.8422,115830.0
2016-11-15 12:25:00,12.35,12.35,12.34,12.34,133050.0,11.8326,11.8326,11.823,11.823,133050.0
2016-11-15 12:30:00,12.34,12.36,12.34,12.36,185760.0,11.823,11.8422,11.823,11.8422,185760.0
2016-11-15 12:35:00,12.35,12.35,12.34,12.35,175800.0,11.8326,11.8326,11.823,11.8326,175800.0
2016-11-15 12:40:00,12.35,12.35,12.3,12.31,152178.0,11.8326,11.8326,11.7847,11.7943,152178.0
2016-11-15 12:45:00,12.3,12.32,12.3,12.31,174540.0,11.7847,11.8039,11.7847,11.7943,174540.0
2016-11-15 12:50:00,12.31,12.32,12.31,12.32,54300.0,11.7943,11.8039,11.7943,11.8039,54300.0
2016-11-15 12:55:00,12.32,12.33,12.31,12.31,45300.0,11.8039,11.8134,11.7943,11.7943,45300.0
2016-11-15 13:00:00,12.31,12.33,12.31,12.32,49854.0,11.7943,11.8134,11.7943,11.8039,49854.0
2016-11-15 13:05:00,12.32,12.34,12.32,12.33,77580.0,11.8039,11.823,11.8039,11.8134,77580.0
2016-11-15 13:10:00,12.33,12.34,12.33,12.33,52800.0,11.8134,11.823,11.8134,11.8134,52800.0
2016-11-15 13:15:00,12.33,12.34,12.33,12.33,76020.0,11.8134,11.823,11.8134,11.8134,76020.0
2016-11-15 13:20:00,12.33,12.34,12.32,12.33,40440.0,11.8134,11.823,11.8039,11.8134,40440.0
2016-11-15 13:25:00,12.34,12.35,12.33,12.33,52320.0,11.823,11.8326,11.8134,11.8134,52320.0
2016-11-15 13:30:00,12.33,12.35,12.33,12.35,98100.0,11.8134,11.8326,11.8134,11.8326,98100.0
2016-11-15 13:35:00,12.34,12.35,12.34,12.35,30600.0,11.823,11.8326,11.823,11.8326,30600.0
2016-11-15 13:40:00,12.35,12.35,12.34,12.35,56994.0,11.8326,11.8326,11.823,11.8326,56994.0
2016-11-15 13:45:00,12.35,12.36,12.35,12.36,128262.0,11.8326,11.8422,11.8326,11.8422,128262.0
2016-11-15 13:50:00,12.36,12.37,12.36,12.37,109932.0,11.8422,11.8518,11.8422,11.8518,109932.0
2016-11-15 13:55:00,12.37,12.37,12.36,12.37,203190.0,11.8518,11.8518,11.8422,11.8518,203190.0
2016-11-15 14:00:00,12.37,12.39,12.36,12.36,287970.0,11.8518,11.8709,11.8422,11.8422,287970.0
2016-11-15 14:05:00,12.36,12.37,12.36,12.37,160794.0,11.8422,11.8518,11.8422,11.8518,160794.0
2016-11-15 14:10:00,12.37,12.41,12.37,12.4,378264.0,11.8518,11.8901,11.8518,11.8805,378264.0
2016-11-15 14:15:00,12.4,12.41,12.4,12.4,155442.0,11.8805,11.8901,11.8805,11.8805,155442.0
2016-11-15 14:20:00,12.4,12.4,12.39,12.39,77430.0,11.8805,11.8805,11.8709,11.8709,77430.0
2016-11-15 14:25:00,12.39,12.41,12.38,12.4,119640.0,11.8709,11.8901,11.8613,11.8805,119640.0
2016-11-15 14:30:00,12.41,12.43,12.41,12.42,316002.0,11.8901,11.9092,11.8901,11.8997,316002.0
2016-11-15 14:35:00,12.42,12.45,12.42,12.45,274740.0,11.8997,11.9284,11.8997,11.9284,274740.0
2016-11-15 14:40:00,12.44,12.46,12.43,12.46,182430.0,11.9188,11.938,11.9092,11.938,182430.0
2016-11-15 14:45:00,12.45,12.46,12.44,12.44,127098.0,11.9284,11.938,11.9188,11.9188,127098.0
2016-11-15 14:50:00,12.45,12.47,12.44,12.47,163806.0,11.9284,11.9476,11.9188,11.9476,163806.0
2016-11-15 14:55:00,12.47,12.49,12.47,12.48,271098.0,11.9476,11.9667,11.9476,11.9572,271098.0
2016-11-15 15:00:00,12.47,12.5,12.47,12.48,215148.0,11.9476,11.9763,11.9476,11.9572,215148.0
2016-11-15 15:05:00,12.48,12.48,12.46,12.47,134250.0,11.9572,11.9572,11.938,11.9476,134250.0
2016-11-15 15:10:00,12.47,12.48,12.47,12.47,139650.0,11.9476,11.9572,11.9476,11.9476,139650.0
2016-11-15 15:15:00,12.47,12.48,12.46,12.46,177912.0,11.9476,11.9572,11.938,11.938,177912.0
2016-11-15 15:20:00,12.47,12.48,12.46,12.47,157308.0,11.9476,11.9572,11.938,11.9476,157308.0
2016-11-15 15:25:00,12.46,12.49,12.46,12.48,473850.0,11.938,11.9667,11.938,11.9572,473850.0
2016-11-15 15:30:00,12.48,12.49,12.47,12.47,295104.0,11.9572,11.9667,11.9476,11.9476,295104.0
2016-11-15 15:35:00,12.47,12.5,12.47,12.49,190938.0,11.9476,11.9763,11.9476,11.9667,190938.0
2016-11-15 15:40:00,12.5,12.52,12.5,12.5,189354.0,11.9763,11.9955,11.9763,11.9763,189354.0
2016-11-15 15:45:00,12.5,12.5,12.48,12.49,138390.0,11.9763,11.9763,11.9572,11.9667,138390.0
2016-11-15 15:50:00,12.49,12.49,12.47,12.48,113202.0,11.9667,11.9667,11.9476,11.9572,113202.0
2016-11-15 15:55:00,12.49,12.52,12.47,12.51,344748.0,11.9667,11.9955,11.9476,11.9859,344748.0
2016-11-16 09:30:00,12.39,12.42,12.38,12.41,447300.0,11.8709,11.8997,11.8613,11.8901,447300.0
2016-11-16 09:35:00,12.41,12.44,12.41,12.43,235740.0,11.8901,11.9188,11.8901,11.9092,235740.0
2016-11-16 09:40:00,12.43,12.47,12.43,12.47,164208.0,11.9092,11.9476,11.9092,11.9476,164208.0
2016-11-16 09:45:00,12.47,12.47,12.44,12.45,240882.0,11.9476,11.9476,11.9188,11.9284,240882.0
2016-11-16 09:50:00,12.45,12.45,12.42,12.42,204294.0,11.9284,11.9284,11.8997,11.8997,204294.0
2016-11-16 09:55:00,12.42,12.44,12.39,12.39,238974.0,11.8997,11.9188,11.8709,11.8709,238974.0
2016-11-16 10:00:00,12.4,12.42,12.38,12.41,224238.0,11.8805,11.8997,11.8613,11.8901,224238.0
2016-11-16 10:05:00,12.41,12.42,12.4,12.42,160986.0,11.8901,11.8997,11.8805,11.8997,160986.0
2016-11-16 10:10:00,12.42,12.44,12.42,12.42,192024.0,11.8997,11.9188,11.8997,11.8997,192024.0
2016-11-16 10:15:00,12.42,12.42,12.41,12.41,137676.0,11.8997,11.8997,11.8901,11.8901,137676.0
2016-11-16 10:20:00,12.41,12.45,12.41,12.45,188820.0,11.8901,11.9284,11.8901,11.9284,188820.0
2016-11-16 10:25:00,12.45,12.45,12.44,12.44,30600.0,11.9284,11.9284,11.9188,11.9188,30600.0
2016-11-16 10:30:00,12.42,12.47,12.41,12.47,158358.0,11.8997,11.9476,11.8901,11.9476,158358.0
2016-11-16 10:35:00,12.47,12.49,12.46,12.46,107826.0,11.9476,11.9667,11.938,11.938,107826.0
2016-11-16 10:40:00,12.47,12.49,12.46,12.47,159690.0,11.9476,11.9667,11.938,11.9476,159690.0
2016-11-16 10:45:00,12.47,12.48,12.46,12.46,96234.0,11.9476,11.9572,11.938,11.938,96234.0
2016-11-16 10:50:00,12.46,12.47,12.45,12.45,51504.0,11.938,11.9476,11.9284,11.9284,51504.0
2016-11-16 10:55:00,12.46,12.46,12.45,12.45,34200.0,11.938,11.938,11.9284,11.9284,34200.0
2016-11-16 11:00:00,12.46,12.46,12.4,12.42,210096.0,11.938,11.938,11.8805,11.8997,210096.0
2016-11-16 11:05:00,12.42,12.43,12.42,12.43,85212.0,11.8997,11.9092,11.8997,11.9092,85212.0
2016-11-16 11:10:00,12.43,12.44,12.42,12.43,61290.0,11.9092,11.9188,11.8997,11.9092,61290.0
2016-11-16 11:15:00,12.43,12.44,12.42,12.43,51504.0,11.9092,11.9188,11.8997,11.9092,51504.0
2016-11-16 11:20:00,12.42,12.43,12.41,12.42,33090.0,11.8997,11.9092,11.8901,11.8997,33090.0
2016-11-16 11:25:00,12.41,12.45,12.41,12.45,77460.0,11.8901,11.9284,11.8901,11.9284,77460.0
2016-11-16 11:30:00,12.45,12.45,12.43,12.45,62178.0,11.9284,11.9284,11.9092,11.9284,62178.0
2016-11-16 11:35:00,12.45,12.46,12.43,12.43,100038.0,11.9284,11.938,11.9092,11.9092,100038.0
2016-11-16 11:40:00,12.43,12.44,12.4,12.4,57858.0,11.9092,11.9188,11.8805,11.8805,57858.0
2016-11-16 11:45:00,12.4,12.42,12.39,12.42,73578.0,11.8805,11.8997,11.8709,11.8997,73578.0
2016-11-16 11:50:00,12.42,12.42,12.4,12.41,67380.0,11.8997,11.8997,11.8805,11.8901,67380.0
2016-11-16 11:55:00,12.42,12.42,12.41,12.41,67290.0,11.8997,11.8997,11.8901,11.8901,67290.0
2016-11-16 12:00:00,12.41,12.41,12.4,12.4,141066.0,11.8901,11.8901,11.8805,11.8805,141066.0
2016-11-16 12:05:00,12.41,12.41,12.39,12.39,98628.0,11.8901,11.8901,11.8709,11.8709,98628.0
2016-11-16 12:10:00,12.4,12.41,12.4,12.41,110190.0,11.8805,11.8901,11.8805,11.8901,110190.0
2016-11-16 12:15:00,12.4,12.4,12.37,12.37,102612.0,11.8805,11.8805,11.8518,11.8518,102612.0
2016-11-16 12:20:00,12.37,12.4,12.37,12.39,62406.0,11.8518,11.8805,11.8518,11.8709,62406.0
2016-11-16 12:25:00,12.4,12.41,12.4,12.41,42276.0,11.8805,11.8901,11.8805,11.8901,42276.0
2016-11-16 12:30:00,12.41,12.43,12.41,12.42,110238.0,11.8901,11.9092,11.8901,11.8997,110238.0
2016-11-16 12:35:00,12.42,12.43,12.42,12.42,108288.0,11.8997,11.9092,11.8997,11.8997,108288.0
2016-11-16 12:40:00,12.42,12.43,12.41,12.41,38628.0,11.8997,11.9092,11.8901,11.8901,38628.0
2016-11-16 12:45:00,12.41,12.41,12.4,12.4,233940.0,11.8901,11.8901,11.8805,11.8805,233940.0
2016-11-16 12:50:00,12.4,12.4,12.4,12.4,8700.0,11.8805,11.8805,11.8805,11.8805,8700.0
2016-11-16 12:55:00,12.41,12.43,12.41,12.42,145434.0,11.8901,11.9092,11.8901,11.8997,145434.0
2016-11-16 13:00:00,12.42,12.42,12.4,12.4,199728.0,11.8997,11.8997,11.8805,11.8805,199728.0
2016-11-16 13:05:00,12.4,12.4,12.39,12.39,26712.0,11.8805,11.8805,11.8709,11.8709,26712.0
2016-11-16 13:10:00,12.39,12.41,12.39,12.41,50400.0,11.8709,11.8901,11.8709,11.8901,50400.0
2016-11-16 13:15:00,12.41,12.41,12.39,12.39,44160.0,11.8901,11.8901,11.8709,11.8709,44160.0
2016-11-16 13:20:00,12.39,12.39,12.37,12.39,86112.0,11.8709,11.8709,11.8518,11.8709,86112.0
2016-11-16 13:25:00,12.4,12.41,12.39,12.4,40080.0,11.8805,11.8901,11.8709,11.8805,40080.0
2016-11-16 13:30:00,12.41,12.41,12.39,12.41,97956.0,11.8901,11.8901,11.8709,11.8901,97956.0
2016-11-16 13:35:00,12.41,12.42,12.4,12.42,128580.0,11.8901,11.8997,11.8805,11.8997,128580.0
2016-11-16 13:40:00,12.42,12.42,12.41,12.42,51870.0,11.8997,11.8997,11.8901,11.8997,51870.0
2016-11-16 13:45:00,12.42,12.42,12.41,12.41,86100.0,11.8997,11.8997,11.8901,11.8901,86100.0
2016-11-16 13:50:00,12.41,12.42,12.41,12.42,24300.0,11.8901,11.8997,11.8901,11.8997,24300.0
2016-11-16 13:55:00,12.42,12.43,12.42,12.42,181194.0,11.8997,11.9092,11.8997,11.8997,181194.0
2016-11-16 14:00:00,12.42,12.43,12.41,12.43,35880.0,11.8997,11.9092,11.8901,11.9092,35880.0
2016-11-16 14:05:00,12.43,12.44,12.42,12.43,121272.0,11.9092,11.9188,11.8997,11.9092,121272.0
2016-11-16 14:10:00,12.43,12.43,12.42,12.43,56580.0,11.9092,11.9092,11.8997,11.9092,56580.0
2016-11-16 14:15:00,12.43,12.43,12.42,12.42,50760.0,11.9092,11.9092,11.8997,11.8997,50760.0
2016-11-16 14:20:00,12.42,12.43,12.42,12.42,56196.0,11.8997,11.9092,11.8997,11.8997,56196.0
2016-11-16 14:25:00,12.42,12.44,12.42,12.43,108600.0,11.8997,11.9188,11.8997,11.9092,108600.0
2016-11-16 14:30:00,12.42,12.44,12.42,12.43,47400.0,11.8997,11.9188,11.8997,11.9092,47400.0
2016-11-16 14:35:00,12.44,12.44,12.43,12.43,69000.0,11.9188,11.9188,11.9092,11.9092,69000.0
2016-11-16 14:40:00,12.43,12.45,12.43,12.43,107154.0,11.9092,11.9284,11.9092,11.9092,107154.0
2016-11-16 14:45:00,12.44,12.44,12.44,12.44,67710.0,11.9188,11.9188,11.9188,11.9188,67710.0
2016-11-16 14:50:00,12.44,12.44,12.42,12.43,52806.0,11.9188,11.9188,11.8997,11.9092,52806.0
2016-11-16 14:55:00,12.43,12.46,12.43,12.45,164094.0,11.9092,11.938,11.9092,11.9284,164094.0
2016-11-16 15:00:00,12.45,12.47,12.45,12.45,395172.0,11.9284,11.9476,11.9284,11.9284,395172.0
2016-11-16 15:05:00,12.45,12.47,12.45,12.46,311940.0,11.9284,11.9476,11.9284,11.938,311940.0
2016-11-16 15:10:00,12.46,12.47,12.46,12.46,28800.0,11.938,11.9476,11.938,11.938,28800.0
2016-11-16 15:15:00,12.46,12.48,12.46,12.48,263094.0,11.938,11.9572,11.938,11.9572,263094.0
2016-11-16 15:20:00,12.48,12.48,12.46,12.46,75000.0,11.9572,11.9572,11.938,11.938,75000.0
2016-11-16 15:25:00,12.46,12.46,12.44,12.45,176124.0,11.938,11.938,11.9188,11.9284,176124.0
2016-11-16 15:30:00,12.45,12.45,12.44,12.44,167556.0,11.9284,11.9284,11.9188,11.9188,167556.0
2016-11-16 15:35:00,12.44,12.45,12.43,12.44,125394.0,11.9188,11.9284,11.9092,11.9188,125394.0
2016-11-16 15:40:00,12.44,12.47,12.44,12.45,326400.0,11.9188,11.9476,11.9188,11.9284,326400.0
2016-11-16 15:45:00,12.45,12.45,12.44,12.44,26550.0,11.9284,11.9284,11.9188,11.9188,26550.0
2016-11-16 15:50:00,12.44,12.44,12.42,12.44,214110.0,11.9188,11.9188,11.8997,11.9188,214110.0
2016-11-16 15:55:00,12.44,12.46,12.43,12.46,407040.0,11.9188,11.938,11.9092,11.938,407040.0
2016-11-17 09:30:00,12.47,12.52,12.46,12.49,421452.0,11.9476,11.9955,11.938,11.9667,421452.0
2016-11-17 09:35:00,12.49,12.53,12.49,12.52,439494.0,11.9667,12.0051,11.9667,11.9955,439494.0
2016-11-17 09:40:00,12.52,12.55,12.52,12.52,354534.0,11.9955,12.0242,11.9955,11.9955,354534.0
2016-11-17 09:45:00,12.52,12.55,12.52,12.55,155076.0,11.9955,12.0242,11.9955,12.0242,155076.0
2016-11-17 09:50:00,12.54,12.56,12.54,12.54,195024.0,12.0146,12.0338,12.0146,12.0146,195024.0
2016-11-17 09:55:00,12.54,12.58,12.54,12.57,237090.0,12.0146,12.053,12.0146,12.0434,237090.0
2016-11-17 10:00:00,12.57,12.57,12.55,12.56,84114.0,12.0434,12.0434,12.0242,12.0338,84114.0
2016-11-17 10:05:00,12.56,12.57,12.55,12.55,98718.0,12.0338,12.0434,12.0242,12.0242,98718.0
2016-11-17 10:10:00,12.56,12.56,12.53,12.54,104856.0,12.0338,12.0338,12.0051,12.0146,104856.0
2016-11-17 10:15:00,12.53,12.55,12.52,12.54,193608.0,12.0051,12.0242,11.9955,12.0146,193608.0
2016-11-17 10:20:00,12.54,12.55,12.53,12.53,122178.0,12.0146,12.0242,12.0051,12.0051,122178.0
2016-11-17 10:25:00,12.53,12.54,12.53,12.53,33600.0,12.0051,12.0146,12.0051,12.0051,33600.0
2016-11-17 10:30:00,12.52,12.53,12.49,12.51,460884.0,11.9955,12.0051,11.9667,11.9859,460884.0
2016-11-17 10:35:00,12.51,12.52,12.5,12.52,128370.0,11.9859,11.9955,11.9763,11.9955,128370.0
2016-11-17 10:40:00,12.51,12.53,12.5,12.53,104670.0,11.9859,12.0051,11.9763,12.0051,104670.0
2016-11-17 10:45:00,12.53,12.53,12.52,12.52,47550.0,12.0051,12.0051,11.9955,11.9955,47550.0
2016-11-17 10:50:00,12.52,12.53,12.51,12.52,261342.0,11.9955,12.0051,11.9859,11.9955,261342.0
2016-11-17 10:55:00,12.52,12.55,12.51,12.51,223794.0,11.9955,12.0242,11.9859,11.9859,223794.0
2016-11-17 11:00:00,12.51,12.53,12.51,12.52,190146.0,11.9859,12.0051,11.9859,11.9955,190146.0
2016-11-17 11:05:00,12.52,12.55,12.52,12.55,59850.0,11.9955,12.0242,11.9955,12.0242,59850.0
2016-11-17 11:10:00,12.55,12.58,12.55,12.56,245082.0,12.0242,12.053,12.0242,12.0338,245082.0
2016-11-17 11:15:00,12.56,12.57,12.55,12.56,38286.0,12.0338,12.0434,12.0242,12.0338,38286.0
2016-11-17 11:20:00,12.56,12.57,12.56,12.57,38514.0,12.0338,12.0434,12.0338,12.0434,38514.0
2016-11-17 11:25:00,12.56,12.56,12.55,12.55,40260.0,12.0338,12.0338,12.0242,12.0242,40260.0
2016-11-17 11:30:00,12.55,12.56,12.53,12.56,123702.0,12.0242,12.0338,12.0051,12.0338,123702.0
2016-11-17 11:35:00,12.56,12.58,12.56,12.58,201594.0,12.0338,12.053,12.0338,12.053,201594.0
2016-11-17 11:40:00,12.58,12.6,12.58,12.6,162354.0,12.053,12.0721,12.053,12.0721,162354.0
2016-11-17 11:45:00,12.6,12.62,12.6,12.6,154086.0,12.0721,12.0913,12.0721,12.0721,154086.0
2016-11-17 11:50:00,12.61,12.61,12.6,12.61,112662.0,12.0817,12.0817,12.0721,12.0817,112662.0
2016-11-17 11:55:00,12.6,12.61,12.6,12.6,114834.0,12.0721,12.0817,12.0721,12.0721,114834.0
2016-11-17 12:00:00,12.6,12.62,12.6,12.61,127554.0,12.0721,12.0913,12.0721,12.0817,127554.0
2016-11-17 12:05:00,12.62,12.62,12.61,12.61,90000.0,12.0913,12.0913,12.0817,12.0817,90000.0
2016-11-17 12:10:00,12.62,12.63,12.6,12.62,184674.0,12.0913,12.1009,12.0721,12.0913,184674.0
2016-11-17 12:15:00,12.63,12.63,12.62,12.62,90438.0,12.1009,12.1009,12.0913,12.0913,90438.0
2016-11-17 12:20:00,12.62,12.65,12.62,12.65,67116.0,12.0913,12.12,12.0913,12.12,67116.0
2016-11-17 12:25:00,12.65,12.65,12.63,12.64,144648.0,12.12,12.12,12.1009,12.1104,144648.0
2016-11-17 12:30:00,12.64,12.64,12.63,12.64,120816.0,12.1104,12.1104,12.1009,12.1104,120816.0
2016-11-17 12:35:00,12.64,12.64,12.63,12.63,60600.0,12.1104,12.1104,12.1009,12.1009,60600.0
2016-11-17 12:40:00,12.63,12.64,12.63,12.63,61650.0,12.1009,12.1104,12.1009,12.1009,61650.0
2016-11-17 12:45:00,12.63,12.63,12.6,12.61,83574.0,12.1009,12.1009,12.0721,12.0817,83574.0
2016-11-17 12:50:00,12.61,12.62,12.6,12.6,84174.0,12.0817,12.0913,12.0721,12.0721,84174.0
2016-11-17 12:55:00,12.6,12.61,12.6,12.6,81600.0,12.0721,12.0817,12.0721,12.0721,81600.0
2016-11-17 13:00:00,12.61,12.62,12.61,12.62,73800.0,12.0817,12.0913,12.0817,12.0913,73800.0
2016-11-17 13:05:00,12.62,12.63,12.61,12.61,56310.0,12.0913,12.1009,12.0817,12.0817,56310.0
2016-11-17 13:10:00,12.61,12.62,12.61,12.62,35340.0,12.0817,12.0913,12.0817,12.0913,35340.0
2016-11-17 13:15:00,12.62,12.63,12.62,12.63,159252.0,12.0913,12.1009,12.0913,12.1009,159252.0
2016-11-17 13:20:00,12.62,12.63,12.62,12.62,53664.0,12.0913,12.1009,12.0913,12.0913,53664.0
2016-11-17 13:25:00,12.62,12.62,12.61,12.62,58368.0,12.0913,12.0913,12.0817,12.0913,58368.0
2016-11-17 13:30:00,12.62,12.63,12.62,12.63,24960.0,12.0913,12.1009,12.0913,12.1009,24960.0
2016-11-17 13:35:00,12.63,12.63,12.62,12.62,54894.0,12.1009,12.1009,12.0913,12.0913,54894.0
2016-11-17 13:40:00,12.62,12.63,12.62,12.63,34500.0,12.0913,12.1009,12.0913,12.1009,34500.0
2016-11-17 13:45:00,12.62,12.63,12.62,12.63,63528.0,12.0913,12.1009,12.0913,12.1009,63528.0
2016-11-17 13:50:00,12.63,12.63,12.62,12.62,163020.0,12.1009,12.1009,12.0913,12.0913,163020.0
2016-11-17 13:55:00,12.61,12.62,12.59,12.59,230484.0,12.0817,12.0913,12.0625,12.0625,230484.0
2016-11-17 14:00:00,12.59,12.6,12.58,12.58,225606.0,12.0625,12.0721,12.053,12.053,225606.0
2016-11-17 14:05:00,12.57,12.59,12.57,12.59,126816.0,12.0434,12.0625,12.0434,12.0625,126816.0
2016-11-17 14:10:00,12.59,12.6,12.58,12.59,69540.0,12.0625,12.0721,12.053,12.0625,69540.0
2016-11-17 14:15:00,12.59,12.61,12.59,12.6,105264.0,12.0625,12.0817,12.0625,12.0721,105264.0
2016-11-17 14:20:00,12.6,12.6,12.59,12.59,46122.0,12.0721,12.0721,12.0625,12.0625,46122.0
2016-11-17 14:25:00,12.6,12.6,12.58,12.59,31344.0,12.0721,12.0721,12.053,12.0625,31344.0
2016-11-17 14:30:00,12.59,12.59,12.56,12.58,88350.0,12.0625,12.0625,12.0338,12.053,88350.0
2016-11-17 14:35:00,12.58,12.59,12.57,12.59,68538.0,12.053,12.0625,12.0434,12.0625,68538.0
2016-11-17 14:40:00,12.59,12.59,12.58,12.58,75084.0,12.0625,12.0625,12.053,12.053,75084.0
2016-11-17 14:45:00,12.58,12.59,12.58,12.58,119976.0,12.053,12.0625,12.053,12.053,119976.0
2016-11-17 14:50:00,12.58,12.58,12.57,12.57,96000.0,12.053,12.053,12.0434,12.0434,96000.0
2016-11-17 14:55:00,12.57,12.59,12.57,12.59,86340.0,12.0434,12.0625,12.0434,12.0625,86340.0
2016-11-17 15:00:00,12.59,12.6,12.58,12.59,153222.0,12.0625,12.0721,12.053,12.0625,153222.0
2016-11-17 15:05:00,12.6,12.6,12.59,12.59,64392.0,12.0721,12.0721,12.0625,12.0625,64392.0
2016-11-17 15:10:00,12.6,12.61,12.6,12.61,44922.0,12.0721,12.0817,12.0721,12.0817,44922.0
2016-11-17 15:15:00,12.61,12.62,12.6,12.6,85782.0,12.0817,12.0913,12.0721,12.0721,85782.0
2016-11-17 15:20:00,12.6,12.6,12.59,12.6,91806.0,12.0721,12.0721,12.0625,12.0721,91806.0
2016-11-17 15:25:00,12.61,12.62,12.6,12.62,225228.0,12.0817,12.0913,12.0721,12.0913,225228.0
2016-11-17 15:30:00,12.61,12.62,12.61,12.61,207384.0,12.0817,12.0913,12.0817,12.0817,207384.0
2016-11-17 15:35:00,12.62,12.62,12.61,12.62,352566.0,12.0913,12.0913,12.0817,12.0913,352566.0
2016-11-17 15:40:00,12.62,12.62,12.61,12.62,148500.0,12.0913,12.0913,12.0817,12.0913,148500.0
2016-11-17 15:45:00,12.62,12.63,12.61,12.62,172434.0,12.0913,12.1009,12.0817,12.0913,172434.0
2016-11-17 15:50:00,12.62,12.63,12.61,12.62,227424.0,12.0913,12.1009,12.0817,12.0913,227424.0
2016-11-17 15:55:00,12.62,12.63,12.61,12.63,369396.0,12.0913,12.1009,12.0817,12.1009,369396.0
2016-11-18 09:30:00,12.65,12.68,12.64,12.66,744924.0,12.12,12.1488,12.1104,12.1296,744924.0
2016-11-18 09:35:00,12.65,12.66,12.61,12.64,201582.0,12.12,12.1296,12.0817,12.1104,201582.0
2016-11-18 09:40:00,12.63,12.64,12.61,12.61,175242.0,12.1009,12.1104,12.0817,12.0817,175242.0
2016-11-18 09:45:00,12.62,12.64,12.62,12.63,106824.0,12.0913,12.1104,12.0913,12.1009,106824.0
2016-11-18 09:50:00,12.63,12.66,12.63,12.63,251508.0,12.1009,12.1296,12.1009,12.1009,251508.0
2016-11-18 09:55:00,12.64,12.65,12.61,12.62,130572.0,12.1104,12.12,12.0817,12.0913,130572.0
2016-11-18 10:00:00,12.62,12.64,12.61,12.63,94194.0,12.0913,12.1104,12.0817,12.1009,94194.0
2016-11-18 10:05:00,12.63,12.65,12.62,12.65,176574.0,12.1009,12.12,12.0913,12.12,176574.0
2016-11-18 10:10:00,12.64,12.64,12.63,12.64,65202.0,12.1104,12.1104,12.1009,12.1104,65202.0
2016-11-18 10:15:00,12.64,12.64,12.6,12.61,235278.0,12.1104,12.1104,12.0721,12.0817,235278.0
2016-11-18 10:20:00,12.61,12.62,12.6,12.6,145836.0,12.0817,12.0913,12.0721,12.0721,145836.0
2016-11-18 10:25:00,12.6,12.62,12.59,12.61,147696.0,12.0721,12.0913,12.0625,12.0817,147696.0
2016-11-18 10:30:00,12.61,12.61,12.55,12.55,195720.0,12.0817,12.0817,12.0242,12.0242,195720.0
2016-11-18 10:35:00,12.55,12.58,12.55,12.58,182694.0,12.0242,12.053,12.0242,12.053,182694.0
2016-11-18 10:40:00,12.57,12.58,12.56,12.56,127986.0,12.0434,12.053,12.0338,12.0338,127986.0
2016-11-18 10:45:00,12.55,12.56,12.54,12.55,248526.0,12.0242,12.0338,12.0146,12.0242,248526.0
2016-11-18 10:50:00,12.56,12.56,12.53,12.55,430998.0,12.0338,12.0338,12.0051,12.0242,430998.0
2016-11-18 10:55:00,12.54,12.55,12.53,12.54,182142.0,12.0146,12.0242,12.0051,12.0146,182142.0
2016-11-18 11:00:00,12.54,12.55,12.52,12.53,222462.0,12.0146,12.0242,11.9955,12.0051,222462.0
2016-11-18 11:05:00,12.53,12.55,12.52,12.54,317976.0,12.0051,12.0242,11.9955,12.0146,317976.0
2016-11-18 11:10:00,12.54,12.55,12.53,12.55,107664.0,12.0146,12.0242,12.0051,12.0242,107664.0
2016-11-18 11:15:00,12.54,12.56,12.54,12.56,157566.0,12.0146,12.0338,12.0146,12.0338,157566.0
2016-11-18 11:20:00,12.56,12.56,12.55,12.55,112020.0,12.0338,12.0338,12.0242,12.0242,112020.0
2016-11-18 11:25:00,12.55,12.56,12.55,12.56,98304.0,12.0242,12.0338,12.0242,12.0338,98304.0
2016-11-18 11:30:00,12.56,12.56,12.54,12.54,184734.0,12.0338,12.0338,12.0146,12.0146,184734.0
2016-11-18 11:35:00,12.54,12.55,12.53,12.55,28848.0,12.0146,12.0242,12.0051,12.0242,28848.0
2016-11-18 11:40:00,12.55,12.56,12.55,12.56,42078.0,12.0242,12.0338,12.0242,12.0338,42078.0
2016-11-18 11:45:00,12.56,12.56,12.54,12.54,120180.0,12.0338,12.0338,12.0146,12.0146,120180.0
2016-11-18 11:50:00,12.54,12.55,12.53,12.53,60000.0,12.0146,12.0242,12.0051,12.0051,60000.0
2016-11-18 11:55:00,12.53,12.54,12.52,12.53,106194.0,12.0051,12.0146,11.9955,12.0051,106194.0
2016-11-18 12:00:00,12.53,12.54,12.53,12.53,59700.0,12.0051,12.0146,12.0051,12.0051,59700.0
2016-11-18 12:05:00,12.53,12.54,12.53,12.53,87156.0,12.0051,12.0146,12.0051,12.0051,87156.0
2016-11-18 12:10:00,12.53,12.54,12.53,12.53,88200.0,12.0051,12.0146,12.0051,12.0051,88200.0
2016-11-18 12:15:00,12.53,12.54,12.53,12.53,33000.0,12.0051,12.0146,12.0051,12.0051,33000.0
2016-11-18 12:20:00,12.53,12.53,12.53,12.53,7128.0,12.0051,12.0051,12.0051,12.0051,7128.0
2016-11-18 12:25:00,12.54,12.55,12.54,12.54,262806.0,12.0146,12.0242,12.0146,12.0146,262806.0
2016-11-18 12:30:00,12.55,12.55,12.55,12.55,125748.0,12.0242,12.0242,12.0242,12.0242,125748.0
2016-11-18 12:35:00,12.55,12.55,12.53,12.54,152070.0,12.0242,12.0242,12.0051,12.0146,152070.0
2016-11-18 12:40:00,12.54,12.55,12.53,12.55,60006.0,12.0146,12.0242,12.0051,12.0242,60006.0
2016-11-18 12:45:00,12.55,12.55,12.54,12.54,80970.0,12.0242,12.0242,12.0146,12.0146,80970.0
2016-11-18 12:50:00,12.55,12.56,12.55,12.55,71736.0,12.0242,12.0338,12.0242,12.0242,71736.0
2016-11-18 12:55:00,12.56,12.57,12.56,12.57,104334.0,12.0338,12.0434,12.0338,12.0434,104334.0
2016-11-18 13:00:00,12.57,12.57,12.56,12.56,58302.0,12.0434,12.0434,12.0338,12.0338,58302.0
2016-11-18 13:05:00,12.56,12.57,12.56,12.56,80082.0,12.0338,12.0434,12.0338,12.0338,80082.0
2016-11-18 13:10:00,12.57,12.57,12.56,12.57,74232.0,12.0434,12.0434,12.0338,12.0434,74232.0
2016-11-18 13:15:00,12.57,12.58,12.56,12.58,76500.0,12.0434,12.053,12.0338,12.053,76500.0
2016-11-18 13:20:00,12.57,12.59,12.57,12.58,80856.0,12.0434,12.0625,12.0434,12.053,80856.0
2016-11-18 13:25:00,12.58,12.59,12.58,12.58,187212.0,12.053,12.0625,12.053,12.053,187212.0
2016-11-18 13:30:00,12.58,12.58,12.58,12.58,72906.0,12.053,12.053,12.053,12.053,72906.0
2016-11-18 13:35:00,12.58,12.6,12.58,12.59,47250.0,12.053,12.0721,12.053,12.0625,47250.0
2016-11-18 13:40:00,12.59,12.59,12.58,12.59,122676.0,12.0625,12.0625,12.053,12.0625,122676.0
2016-11-18 13:45:00,12.59,12.59,12.59,12.59,77808.0,12.0625,12.0625,12.0625,12.0625,77808.0
2016-11-18 13:50:00,12.59,12.59,12.58,12.58,40314.0,12.0625,12.0625,12.053,12.053,40314.0
2016-11-18 13:55:00,12.58,12.58,12.56,12.56,73392.0,12.053,12.053,12.0338,12.0338,73392.0
2016-11-18 14:00:00,12.57,12.58,12.56,12.56,47922.0,12.0434,12.053,12.0338,12.0338,47922.0
2016-11-18 14:05:00,12.56,12.57,12.56,12.56,126504.0,12.0338,12.0434,12.0338,12.0338,126504.0
2016-11-18 14:10:00,12.56,12.56,12.55,12.56,69690.0,12.0338,12.0338,12.0242,12.0338,69690.0
2016-11-18 14:15:00,12.56,12.56,12.56,12.56,94980.0,12.0338,12.0338,12.0338,12.0338,94980.0
2016-11-18 14:20:00,12.56,12.56,12.56,12.56,79800.0,12.0338,12.0338,12.0338,12.0338,79800.0
2016-11-18 14:25:00,12.56,12.57,12.54,12.55,109578.0,12.0338,12.0434,12.0146,12.0242,109578.0
2016-11-18 14:30:00,12.55,12.56,12.55,12.55,43620.0,12.0242,12.0338,12.0242,12.0242,43620.0
2016-11-18 14:35:00,12.55,12.56,12.55,12.55,10200.0,12.0242,12.0338,12.0242,12.0242,10200.0
2016-11-18 14:40:00,12.56,12.57,12.56,12.57,45348.0,12.0338,12.0434,12.0338,12.0434,45348.0
2016-11-18 14:45:00,12.56,12.57,12.56,12.56,29550.0,12.0338,12.0434,12.0338,12.0338,29550.0
2016-11-18 14:50:00,12.56,12.56,12.56,12.56,20304.0,12.0338,12.0338,12.0338,12.0338,20304.0
2016-11-18 14:55:00,12.56,12.56,12.55,12.55,47292.0,12.0338,12.0338,12.0242,12.0242,47292.0
2016-11-18 15:00:00,12.55,12.56,12.55,12.56,27000.0,12.0242,12.0338,12.0242,12.0338,27000.0
2016-11-18 15:05:00,12.56,12.56,12.54,12.56,103110.0,12.0338,12.0338,12.0146,12.0338,103110.0
2016-11-18 15:10:00,12.56,12.57,12.56,12.56,40500.0,12.0338,12.0434,12.0338,12.0338,40500.0
2016-11-18 15:15:00,12.56,12.59,12.56,12.58,128250.0,12.0338,12.0625,12.0338,12.053,128250.0
2016-11-18 15:20:00,12.59,12.59,12.58,12.58,84600.0,12.0625,12.0625,12.053,12.053,84600.0
2016-11-18 15:25:00,12.58,12.6,12.58,12.59,219198.0,12.053,12.0721,12.053,12.0625,219198.0
2016-11-18 15:30:00,12.59,12.6,12.58,12.59,123000.0,12.0625,12.0721,12.053,12.0625,123000.0
2016-11-18 15:35:00,12.59,12.6,12.58,12.59,80376.0,12.0625,12.0721,12.053,12.0625,80376.0
2016-11-18 15:40:00,12.59,12.6,12.59,12.59,91152.0,12.0625,12.0721,12.0625,12.0625,91152.0
2016-11-18 15:45:00,12.59,12.6,12.58,12.58,167112.0,12.0625,12.0721,12.053,12.053,167112.0
2016-11-18 15:50:00,12.58,12.58,12.56,12.56,454638.0,12.053,12.053,12.0338,12.0338,454638.0
2016-11-18 15:55:00,12.56,12.56,12.52,12.55,701658.0,12.0338,12.0338,11.9955,12.0242,701658.0
2016-11-21 09:30:00,12.67,12.71,12.67,12.7,686616.0,12.1392,12.1775,12.1392,12.1679,686616.0
2016-11-21 09:35:00,12.7,12.72,12.7,12.71,590442.0,12.1679,12.1871,12.1679,12.1775,590442.0
2016-11-21 09:40:00,12.72,12.73,12.71,12.72,327876.0,12.1871,12.1967,12.1775,12.1871,327876.0
2016-11-21 09:45:00,12.72,12.75,12.72,12.73,269778.0,12.1871,12.2158,12.1871,12.1967,269778.0
2016-11-21 09:50:00,12.73,12.74,12.72,12.74,236706.0,12.1967,12.2063,12.1871,12.2063,236706.0
2016-11-21 09:55:00,12.74,12.75,12.72,12.74,218754.0,12.2063,12.2158,12.1871,12.2063,218754.0
2016-11-21 10:00:00,12.74,12.74,12.72,12.73,419910.0,12.2063,12.2063,12.1871,12.1967,419910.0
2016-11-21 10:05:00,12.72,12.72,12.71,12.71,219216.0,12.1871,12.1871,12.1775,12.1775,219216.0
2016-11-21 10:10:00,12.71,12.72,12.71,12.72,176592.0,12.1775,12.1871,12.1775,12.1871,176592.0
2016-11-21 10:15:00,12.71,12.71,12.7,12.71,143178.0,12.1775,12.1775,12.1679,12.1775,143178.0
2016-11-21 10:20:00,12.7,12.71,12.69,12.69,64260.0,12.1679,12.1775,12.1584,12.1584,64260.0
2016-11-21 10:25:00,12.69,12.7,12.64,12.67,474990.0,12.1584,12.1679,12.1104,12.1392,474990.0
2016-11-21 10:30:00,12.66,12.69,12.66,12.69,262806.0,12.1296,12.1584,12.1296,12.1584,262806.0
2016-11-21 10:35:00,12.68,12.69,12.67,12.68,59400.0,12.1488,12.1584,12.1392,12.1488,59400.0
2016-11-21 10:40:00,12.68,12.7,12.67,12.7,135294.0,12.1488,12.1679,12.1392,12.1679,135294.0
2016-11-21 10:45:00,12.7,12.7,12.69,12.7,148428.0,12.1679,12.1679,12.1584,12.1679,148428.0
2016-11-21 10:50:00,12.7,12.71,12.69,12.7,77430.0,12.1679,12.1775,12.1584,12.1679,77430.0
2016-11-21 10:55:00,12.71,12.71,12.69,12.7,147588.0,12.1775,12.1775,12.1584,12.1679,147588.0
2016-11-21 11:00:00,12.7,12.71,12.69,12.7,73296.0,12.1679,12.1775,12.1584,12.1679,73296.0
2016-11-21 11:05:00,12.7,12.71,12.7,12.71,32496.0,12.1679,12.1775,12.1679,12.1775,32496.0
2016-11-21 11:10:00,12.72,12.75,12.72,12.73,339036.0,12.1871,12.2158,12.1871,12.1967,339036.0
2016-11-21 11:15:00,12.74,12.74,12.74,12.74,169800.0,12.2063,12.2063,12.2063,12.2063,169800.0
2016-11-21 11:20:00,12.74,12.74,12.73,12.73,48900.0,12.2063,12.2063,12.1967,12.1967,48900.0
2016-11-21 11:25:00,12.73,12.74,12.73,12.73,110790.0,12.1967,12.2063,12.1967,12.1967,110790.0
2016-11-21 11:30:00,12.73,12.74,12.72,12.74,102000.0,12.1967,12.2063,12.1871,12.2063,102000.0
2016-11-21 11:35:00,12.74,12.74,12.73,12.74,96750.0,12.2063,12.2063,12.1967,12.2063,96750.0
2016-11-21 11:40:00,12.74,12.74,12.73,12.74,43200.0,12.2063,12.2063,12.1967,12.2063,43200.0
2016-11-21 11:45:00,12.74,12.75,12.74,12.74,112542.0,12.2063,12.2158,12.2063,12.2063,112542.0
2016-11-21 11:50:00,12.75,12.75,12.74,12.74,178920.0,12.2158,12.2158,12.2063,12.2063,178920.0
2016-11-21 11:55:00,12.74,12.76,12.74,12.76,89814.0,12.2063,12.2254,12.2063,12.2254,89814.0
2016-11-21 12:00:00,12.75,12.76,12.74,12.74,101352.0,12.2158,12.2254,12.2063,12.2063,101352.0
2016-11-21 12:05:00,12.74,12.76,12.74,12.75,69600.0,12.2063,12.2254,12.2063,12.2158,69600.0
2016-11-21 12:10:00,12.76,12.76,12.74,12.74,30714.0,12.2254,12.2254,12.2063,12.2063,30714.0
2016-11-21 12:15:00,12.74,12.74,12.73,12.74,190878.0,12.2063,12.2063,12.1967,12.2063,190878.0
2016-11-21 12:20:00,12.74,12.75,12.74,12.75,60462.0,12.2063,12.2158,12.2063,12.2158,60462.0
2016-11-21 12:25:00,12.74,12.76,12.74,12.75,135738.0,12.2063,12.2254,12.2063,12.2158,135738.0
2016-11-21 12:30:00,12.75,12.76,12.75,12.76,141162.0,12.2158,12.2254,12.2158,12.2254,141162.0
2016-11-21 12:35:00,12.76,12.77,12.76,12.77,64698.0,12.2254,12.235,12.2254,12.235,64698.0
2016-11-21 12:40:00,12.77,12.81,12.77,12.8,279198.0,12.235,12.2733,12.235,12.2637,279198.0
2016-11-21 12:45:00,12.8,12.81,12.8,12.8,111168.0,12.2637,12.2733,12.2637,12.2637,111168.0
2016-11-21 12:50:00,12.8,12.81,12.8,12.81,84198.0,12.2637,12.2733,12.2637,12.2733,84198.0
2016-11-21 12:55:00,12.8,12.8,12.79,12.8,55380.0,12.2637,12.2637,12.2542,12.2637,55380.0
2016-11-21 13:00:00,12.8,12.81,12.8,12.81,152328.0,12.2637,12.2733,12.2637,12.2733,152328.0
2016-11-21 13:05:00,12.8,12.82,12.8,12.82,481578.0,12.2637,12.2829,12.2637,12.2829,481578.0
2016-11-21 13:10:00,12.82,12.82,12.8,12.8,177762.0,12.2829,12.2829,12.2637,12.2637,177762.0
2016-11-21 13:15:00,12.8,12.81,12.8,12.81,76380.0,12.2637,12.2733,12.2637,12.2733,76380.0
2016-11-21 13:20:00,12.81,12.81,12.8,12.8,66480.0,12.2733,12.2733,12.2637,12.2637,66480.0
2016-11-21 13:25:00,12.8,12.8,12.79,12.8,156996.0,12.2637,12.2637,12.2542,12.2637,156996.0
2016-11-21 13:30:00,12.8,12.81,12.79,12.79,122640.0,12.2637,12.2733,12.2542,12.2542,122640.0
2016-11-21 13:35:00,12.79,12.8,12.79,12.8,13422.0,12.2542,12.2637,12.2542,12.2637,13422.0
2016-11-21 13:40:00,12.8,12.8,12.8,12.8,43800.0,12.2637,12.2637,12.2637,12.2637,43800.0
2016-11-21 13:45:00,12.8,12.81,12.8,12.8,43800.0,12.2637,12.2733,12.2637,12.2637,43800.0
2016-11-21 13:50:00,12.8,12.8,12.8,12.8,29940.0,12.2637,12.2637,12.2637,12.2637,29940.0
2016-11-21 13:55:00,12.8,12.81,12.8,12.8,71400.0,12.2637,12.2733,12.2637,12.2637,71400.0
2016-11-21 14:00:00,12.79,12.79,12.79,12.79,238080.0,12.2542,12.2542,12.2542,12.2542,238080.0
2016-11-21 14:05:00,12.79,12.8,12.78,12.78,1277574.0,12.2542,12.2637,12.2446,12.2446,1277574.0
2016-11-21 14:10:00,12.78,12.78,12.78,12.78,48000.0,12.2446,12.2446,12.2446,12.2446,48000.0
2016-11-21 14:15:00,12.78,12.79,12.78,12.79,79110.0,12.2446,12.2542,12.2446,12.2542,79110.0
2016-11-21 14:20:00,12.79,12.79,12.78,12.78,139566.0,12.2542,12.2542,12.2446,12.2446,139566.0
2016-11-21 14:25:00,12.79,12.79,12.78,12.78,30600.0,12.2542,12.2542,12.2446,12.2446,30600.0
2016-11-21 14:30:00,12.78,12.8,12.78,12.79,68100.0,12.2446,12.2637,12.2446,12.2542,68100.0
2016-11-21 14:35:00,12.79,12.79,12.78,12.78,32640.0,12.2542,12.2542,12.2446,12.2446,32640.0
2016-11-21 14:40:00,12.78,12.78,12.77,12.77,92436.0,12.2446,12.2446,12.235,12.235,92436.0
2016-11-21 14:45:00,12.77,12.8,12.77,12.8,71526.0,12.235,12.2637,12.235,12.2637,71526.0
2016-11-21 14:50:00,12.79,12.8,12.79,12.79,114978.0,12.2542,12.2637,12.2542,12.2542,114978.0
2016-11-21 14:55:00,12.79,12.79,12.78,12.78,26340.0,12.2542,12.2542,12.2446,12.2446,26340.0
2016-11-21 15:00:00,12.78,12.78,12.77,12.78,33000.0,12.2446,12.2446,12.235,12.2446,33000.0
2016-11-21 15:05:00,12.78,12.79,12.78,12.78,74796.0,12.2446,12.2542,12.2446,12.2446,74796.0
2016-11-21 15:10:00,12.79,12.8,12.78,12.79,70788.0,12.2542,12.2637,12.2446,12.2542,70788.0
2016-11-21 15:15:00,12.79,12.79,12.78,12.79,66372.0,12.2542,12.2542,12.2446,12.2542,66372.0
2016-11-21 15:20:00,12.78,12.78,12.78,12.78,64506.0,12.2446,12.2446,12.2446,12.2446,64506.0
2016-11-21 15:25:00,12.78,12.79,12.78,12.79,46050.0,12.2446,12.2542,12.2446,12.2542,46050.0
2016-11-21 15:30:00,12.78,12.79,12.78,12.79,140856.0,12.2446,12.2542,12.2446,12.2542,140856.0
2016-11-21 15:35:00,12.79,12.8,12.79,12.8,30810.0,12.2542,12.2637,12.2542,12.2637,30810.0
2016-11-21 15:40:00,12.79,12.79,12.78,12.78,146412.0,12.2542,12.2542,12.2446,12.2446,146412.0
2016-11-21 15:45:00,12.78,12.81,12.78,12.81,367950.0,12.2446,12.2733,12.2446,12.2733,367950.0
2016-11-21 15:50:00,12.81,12.84,12.8,12.83,355368.0,12.2733,12.3021,12.2637,12.2925,355368.0
2016-11-21 15:55:00,12.83,12.84,12.82,12.83,439986.0,12.2925,12.3021,12.2829,12.2925,439986.0
2016-11-22 09:30:00,12.9,12.92,12.88,12.91,1002156.0,12.3596,12.3787,12.3404,12.3691,1002156.0
2016-11-22 09:35:00,12.91,12.92,12.89,12.91,260436.0,12.3691,12.3787,12.35,12.3691,260436.0
2016-11-22 09:40:00,12.9,12.9,12.87,12.87,310446.0,12.3596,12.3596,12.3308,12.3308,310446.0
2016-11-22 09:45:00,12.88,12.91,12.87,12.9,269586.0,12.3404,12.3691,12.3308,12.3596,269586.0
2016-11-22 09:50:00,12.9,12.91,12.89,12.91,74388.0,12.3596,12.3691,12.35,12.3691,74388.0
2016-11-22 09:55:00,12.9,12.91,12.9,12.9,192642.0,12.3596,12.3691,12.3596,12.3596,192642.0
2016-11-22 10:00:00,12.9,12.91,12.89,12.89,149700.0,12.3596,12.3691,12.35,12.35,149700.0
2016-11-22 10:05:00,12.9,12.9,12.9,12.9,53526.0,12.3596,12.3596,12.3596,12.3596,53526.0
2016-11-22 10:10:00,12.9,12.91,12.89,12.91,180084.0,12.3596,12.3691,12.35,12.3691,180084.0
2016-11-22 10:15:00,12.91,12.92,12.91,12.91,109158.0,12.3691,12.3787,12.3691,12.3691,109158.0
2016-11-22 10:20:00,12.91,12.91,12.9,12.9,49242.0,12.3691,12.3691,12.3596,12.3596,49242.0
2016-11-22 10:25:00,12.9,12.9,12.87,12.88,160110.0,12.3596,12.3596,12.3308,12.3404,160110.0
2016-11-22 10:30:00,12.88,12.89,12.88,12.88,97050.0,12.3404,12.35,12.3404,12.3404,97050.0
2016-11-22 10:35:00,12.88,12.89,12.88,12.89,265950.0,12.3404,12.35,12.3404,12.35,265950.0
2016-11-22 10:40:00,12.89,12.89,12.86,12.87,174606.0,12.35,12.35,12.3212,12.3308,174606.0
2016-11-22 10:45:00,12.86,12.86,12.83,12.84,348960.0,12.3212,12.3212,12.2925,12.3021,348960.0
2016-11-22 10:50:00,12.84,12.85,12.84,12.85,292116.0,12.3021,12.3117,12.3021,12.3117,292116.0
2016-11-22 10:55:00,12.85,12.85,12.84,12.84,169980.0,12.3117,12.3117,12.3021,12.3021,169980.0
2016-11-22 11:00:00,12.85,12.85,12.84,12.84,54060.0,12.3117,12.3117,12.3021,12.3021,54060.0
2016-11-22 11:05:00,12.85,12.85,12.84,12.84,106200.0,12.3117,12.3117,12.3021,12.3021,106200.0
2016-11-22 11:10:00,12.85,12.85,12.84,12.84,59400.0,12.3117,12.3117,12.3021,12.3021,59400.0
2016-11-22 11:15:00,12.84,12.85,12.84,12.85,126504.0,12.3021,12.3117,12.3021,12.3117,126504.0
2016-11-22 11:20:00,12.85,12.85,12.84,12.84,56550.0,12.3117,12.3117,12.3021,12.3021,56550.0
2016-11-22 11:25:00,12.84,12.85,12.8,12.8,246900.0,12.3021,12.3117,12.2637,12.2637,246900.0
2016-11-22 11:30:00,12.8,12.81,12.77,12.78,460824.0,12.2637,12.2733,12.235,12.2446,460824.0
2016-11-22 11:35:00,12.77,12.78,12.76,12.78,145344.0,12.235,12.2446,12.2254,12.2446,145344.0
2016-11-22 11:40:00,12.78,12.79,12.78,12.78,48330.0,12.2446,12.2542,12.2446,12.2446,48330.0
2016-11-22 11:45:00,12.79,12.8,12.79,12.8,46974.0,12.2542,12.2637,12.2542,12.2637,46974.0
2016-11-22 11:50:00,12.79,12.8,12.79,12.8,79854.0,12.2542,12.2637,12.2542,12.2637,79854.0
2016-11-22 11:55:00,12.8,12.8,12.78,12.78,57060.0,12.2637,12.2637,12.2446,12.2446,57060.0
2016-11-22 12:00:00,12.78,12.78,12.77,12.77,16998.0,12.2446,12.2446,12.235,12.235,16998.0
2016-11-22 12:05:00,12.76,12.79,12.76,12.79,114774.0,12.2254,12.2542,12.2254,12.2542,114774.0
2016-11-22 12:10:00,12.78,12.79,12.77,12.78,220866.0,12.2446,12.2542,12.235,12.2446,220866.0
2016-11-22 12:15:00,12.78,12.79,12.78,12.79,157788.0,12.2446,12.2542,12.2446,12.2542,157788.0
2016-11-22 12:20:00,12.79,12.81,12.79,12.81,56292.0,12.2542,12.2733,12.2542,12.2733,56292.0
2016-11-22 12:25:00,12.81,12.82,12.8,12.81,80808.0,12.2733,12.2829,12.2637,12.2733,80808.0
2016-11-22 12:30:00,12.81,12.81,12.81,12.81,53700.0,12.2733,12.2733,12.2733,12.2733,53700.0
2016-11-22 12:35:00,12.81,12.81,12.81,12.81,12000.0,12.2733,12.2733,12.2733,12.2733,12000.0
2016-11-22 12:40:00,12.82,12.82,12.81,12.81,48390.0,12.2829,12.2829,12.2733,12.2733,48390.0
2016-11-22 12:45:00,12.81,12.82,12.81,12.82,22500.0,12.2733,12.2829,12.2733,12.2829,22500.0
2016-11-22 12:50:00,12.82,12.82,12.81,12.82,49620.0,12.2829,12.2829,12.2733,12.2829,49620.0
2016-11-22 12:55:00,12.82,12.83,12.82,12.82,55056.0,12.2829,12.2925,12.2829,12.2829,55056.0
2016-11-22 13:00:00,12.83,12.83,12.82,12.83,54438.0,12.2925,12.2925,12.2829,12.2925,54438.0
2016-11-22 13:05:00,12.83,12.84,12.83,12.84,50100.0,12.2925,12.3021,12.2925,12.3021,50100.0
2016-11-22 13:10:00,12.84,12.84,12.83,12.83,77820.0,12.3021,12.3021,12.2925,12.2925,77820.0
2016-11-22 13:15:00,12.83,12.84,12.83,12.84,44130.0,12.2925,12.3021,12.2925,12.3021,44130.0
2016-11-22 13:20:00,12.84,12.85,12.83,12.84,13200.0,12.3021,12.3117,12.2925,12.3021,13200.0
2016-11-22 13:25:00,12.84,12.85,12.84,12.84,86742.0,12.3021,12.3117,12.3021,12.3021,86742.0
2016-11-22 13:30:00,12.84,12.85,12.84,12.85,141798.0,12.3021,12.3117,12.3021,12.3117,141798.0
2016-11-22 13:35:00,12.84,12.84,12.84,12.84,3000.0,12.3021,12.3021,12.3021,12.3021,3000.0
2016-11-22 13:40:00,12.84,12.85,12.83,12.84,125976.0,12.3021,12.3117,12.2925,12.3021,125976.0
2016-11-22 13:45:00,12.84,12.85,12.84,12.84,37800.0,12.3021,12.3117,12.3021,12.3021,37800.0
2016-11-22 13:50:00,12.84,12.85,12.84,12.85,42300.0,12.3021,12.3117,12.3021,12.3117,42300.0
2016-11-22 13:55:00,12.85,12.85,12.83,12.83,33000.0,12.3117,12.3117,12.2925,12.2925,33000.0
2016-11-22 14:00:00,12.83,12.83,12.82,12.82,55188.0,12.2925,12.2925,12.2829,12.2829,55188.0
2016-11-22 14:05:00,12.82,12.83,12.82,12.83,41268.0,12.2829,12.2925,12.2829,12.2925,41268.0
2016-11-22 14:10:00,12.83,12.83,12.82,12.82,27306.0,12.2925,12.2925,12.2829,12.2829,27306.0
2016-11-22 14:15:00,12.83,12.84,12.83,12.83,42480.0,12.2925,12.3021,12.2925,12.2925,42480.0
2016-11-22 14:20:00,12.83,12.84,12.82,12.83,36930.0,12.2925,12.3021,12.2829,12.2925,36930.0
2016-11-22 14:25:00,12.83,12.84,12.83,12.84,64224.0,12.2925,12.3021,12.2925,12.3021,64224.0
2016-11-22 14:30:00,12.84,12.84,12.84,12.84,21900.0,12.3021,12.3021,12.3021,12.3021,21900.0
2016-11-22 14:35:00,12.85,12.87,12.85,12.87,371556.0,12.3117,12.3308,12.3117,12.3308,371556.0
2016-11-22 14:40:00,12.87,12.89,12.87,12.88,214410.0,12.3308,12.35,12.3308,12.3404,214410.0
2016-11-22 14:45:00,12.89,12.89,12.88,12.88,69540.0,12.35,12.35,12.3404,12.3404,69540.0
2016-11-22 14:50:00,12.88,12.89,12.88,12.88,103836.0,12.3404,12.35,12.3404,12.3404,103836.0
2016-11-22 14:55:00,12.88,12.89,12.87,12.87,99780.0,12.3404,12.35,12.3308,12.3308,99780.0
2016-11-22 15:00:00,12.87,12.88,12.87,12.87,48888.0,12.3308,12.3404,12.3308,12.3308,48888.0
2016-11-22 15:05:00,12.87,12.88,12.87,12.87,29400.0,12.3308,12.3404,12.3308,12.3308,29400.0
2016-11-22 15:10:00,12.87,12.88,12.87,12.88,12600.0,12.3308,12.3404,12.3308,12.3404,12600.0
2016-11-22 15:15:00,12.88,12.89,12.88,12.89,46716.0,12.3404,12.35,12.3404,12.35,46716.0
2016-11-22 15:20:00,12.89,12.9,12.88,12.89,72780.0,12.35,12.3596,12.3404,12.35,72780.0
2016-11-22 15:25:00,12.88,12.89,12.88,12.89,127452.0,12.3404,12.35,12.3404,12.35,127452.0
2016-11-22 15:30:00,12.89,12.91,12.89,12.91,98274.0,12.35,12.3691,12.35,12.3691,98274.0
2016-11-22 15:35:00,12.91,12.91,12.9,12.9,193182.0,12.3691,12.3691,12.3596,12.3596,193182.0
2016-11-22 15:40:00,12.91,12.92,12.91,12.92,77754.0,12.3691,12.3787,12.3691,12.3787,77754.0
2016-11-22 15:45:00,12.92,12.93,12.92,12.93,227664.0,12.3787,12.3883,12.3787,12.3883,227664.0
2016-11-22 15:50:00,12.93,12.94,12.93,12.94,172944.0,12.3883,12.3979,12.3883,12.3979,172944.0
2016-11-22 15:55:00,12.94,12.95,12.9,12.9,631218.0,12.3979,12.4075,12.3596,12.3596,631218.0
2016-11-23 09:30:00,12.8,12.84,12.8,12.81,539502.0,12.2637,12.3021,12.2637,12.2733,539502.0
2016-11-23 09:35:00,12.82,12.85,12.79,12.81,329922.0,12.2829,12.3117,12.2542,12.2733,329922.0
2016-11-23 09:40:00,12.8,12.82,12.78,12.79,275388.0,12.2637,12.2829,12.2446,12.2542,275388.0
2016-11-23 09:45:00,12.79,12.79,12.76,12.79,368898.0,12.2542,12.2542,12.2254,12.2542,368898.0
2016-11-23 09:50:00,12.78,12.8,12.78,12.79,153216.0,12.2446,12.2637,12.2446,12.2542,153216.0
2016-11-23 09:55:00,12.78,12.8,12.78,12.78,134910.0,12.2446,12.2637,12.2446,12.2446,134910.0
2016-11-23 10:00:00,12.79,12.81,12.79,12.8,201006.0,12.2542,12.2733,12.2542,12.2637,201006.0
2016-11-23 10:05:00,12.8,12.84,12.8,12.83,160344.0,12.2637,12.3021,12.2637,12.2925,160344.0
2016-11-23 10:10:00,12.83,12.83,12.81,12.81,138672.0,12.2925,12.2925,12.2733,12.2733,138672.0
2016-11-23 10:15:00,12.8,12.85,12.8,12.85,168900.0,12.2637,12.3117,12.2637,12.3117,168900.0
2016-11-23 10:20:00,12.85,12.85,12.84,12.84,69774.0,12.3117,12.3117,12.3021,12.3021,69774.0
2016-11-23 10:25:00,12.85,12.86,12.85,12.85,136170.0,12.3117,12.3212,12.3117,12.3117,136170.0
2016-11-23 10:30:00,12.86,12.88,12.86,12.88,109086.0,12.3212,12.3404,12.3212,12.3404,109086.0
2016-11-23 10:35:00,12.88,12.88,12.84,12.84,344832.0,12.3404,12.3404,12.3021,12.3021,344832.0
2016-11-23 10:40:00,12.84,12.85,12.84,12.85,53844.0,12.3021,12.3117,12.3021,12.3117,53844.0
2016-11-23 10:45:00,12.85,12.86,12.85,12.85,49200.0,12.3117,12.3212,12.3117,12.3117,49200.0
2016-11-23 10:50:00,12.84,12.85,12.84,12.84,32034.0,12.3021,12.3117,12.3021,12.3021,32034.0
2016-11-23 10:55:00,12.84,12.86,12.84,12.86,73182.0,12.3021,12.3212,12.3021,12.3212,73182.0
2016-11-23 11:00:00,12.86,12.87,12.85,12.85,59940.0,12.3212,12.3308,12.3117,12.3117,59940.0
2016-11-23 11:05:00,12.85,12.85,12.83,12.83,153900.0,12.3117,12.3117,12.2925,12.2925,153900.0
2016-11-23 11:10:00,12.83,12.83,12.81,12.83,30582.0,12.2925,12.2925,12.2733,12.2925,30582.0
2016-11-23 11:15:00,12.83,12.84,12.81,12.82,118242.0,12.2925,12.3021,12.2733,12.2829,118242.0
2016-11-23 11:20:00,12.81,12.82,12.81,12.81,130740.0,12.2733,12.2829,12.2733,12.2733,130740.0
2016-11-23 11:25:00,12.81,12.82,12.81,12.81,33000.0,12.2733,12.2829,12.2733,12.2733,33000.0
2016-11-23 11:30:00,12.81,12.82,12.81,12.82,42000.0,12.2733,12.2829,12.2733,12.2829,42000.0
2016-11-23 11:35:00,12.82,12.83,12.82,12.83,16800.0,12.2829,12.2925,12.2829,12.2925,16800.0
2016-11-23 11:40:00,12.83,12.83,12.82,12.83,40200.0,12.2925,12.2925,12.2829,12.2925,40200.0
2016-11-23 11:45:00,12.83,12.83,12.82,12.83,147222.0,12.2925,12.2925,12.2829,12.2925,147222.0
2016-11-23 11:50:00,12.83,12.84,12.82,12.84,75180.0,12.2925,12.3021,12.2829,12.3021,75180.0
2016-11-23 11:55:00,12.84,12.87,12.84,12.87,293928.0,12.3021,12.3308,12.3021,12.3308,293928.0
2016-11-23 12:00:00,12.87,12.88,12.86,12.86,327120.0,12.3308,12.3404,12.3212,12.3212,327120.0
2016-11-23 12:05:00,12.86,12.87,12.86,12.87,89640.0,12.3212,12.3308,12.3212,12.3308,89640.0
2016-11-23 12:10:00,12.87,12.87,12.86,12.86,39234.0,12.3308,12.3308,12.3212,12.3212,39234.0
2016-11-23 12:15:00,12.87,12.88,12.87,12.87,99744.0,12.3308,12.3404,12.3308,12.3308,99744.0
2016-11-23 12:20:00,12.86,12.87,12.86,12.87,73200.0,12.3212,12.3308,12.3212,12.3308,73200.0
2016-11-23 12:25:00,12.87,12.87,12.87,12.87,10584.0,12.3308,12.3308,12.3308,12.3308,10584.0
2016-11-23 12:30:00,12.88,12.88,12.87,12.87,50490.0,12.3404,12.3404,12.3308,12.3308,50490.0
2016-11-23 12:35:00,12.87,12.88,12.86,12.88,46800.0,12.3308,12.3404,12.3212,12.3404,46800.0
2016-11-23 12:40:00,12.88,12.9,12.87,12.9,136272.0,12.3404,12.3596,12.3308,12.3596,136272.0
2016-11-23 12:45:00,12.9,12.91,12.9,12.9,115068.0,12.3596,12.3691,12.3596,12.3596,115068.0
2016-11-23 12:50:00,12.9,12.9,12.88,12.89,37938.0,12.3596,12.3596,12.3404,12.35,37938.0
2016-11-23 12:55:00,12.89,12.89,12.88,12.89,21900.0,12.35,12.35,12.3404,12.35,21900.0
2016-11-23 13:00:00,12.89,12.9,12.89,12.89,38100.0,12.35,12.3596,12.35,12.35,38100.0
2016-11-23 13:05:00,12.89,12.89,12.88,12.89,105600.0,12.35,12.35,12.3404,12.35,105600.0
2016-11-23 13:10:00,12.89,12.9,12.89,12.9,30540.0,12.35,12.3596,12.35,12.3596,30540.0
2016-11-23 13:15:00,12.9,12.9,12.89,12.9,22038.0,12.3596,12.3596,12.35,12.3596,22038.0
2016-11-23 13:20:00,12.9,12.9,12.89,12.89,10062.0,12.3596,12.3596,12.35,12.35,10062.0
2016-11-23 13:25:00,12.89,12.9,12.88,12.88,84228.0,12.35,12.3596,12.3404,12.3404,84228.0
2016-11-23 13:30:00,12.88,12.89,12.88,12.89,36444.0,12.3404,12.35,12.3404,12.35,36444.0
2016-11-23 13:35:00,12.89,12.9,12.89,12.89,54300.0,12.35,12.3596,12.35,12.35,54300.0
2016-11-23 13:40:00,12.89,12.91,12.89,12.89,79098.0,12.35,12.3691,12.35,12.35,79098.0
2016-11-23 13:45:00,12.89,12.89,12.88,12.88,77856.0,12.35,12.35,12.3404,12.3404,77856.0
2016-11-23 13:50:00,12.88,12.89,12.88,12.88,102600.0,12.3404,12.35,12.3404,12.3404,102600.0
2016-11-23 13:55:00,12.88,12.88,12.87,12.87,41700.0,12.3404,12.3404,12.3308,12.3308,41700.0
2016-11-23 14:00:00,12.87,12.91,12.87,12.89,122712.0,12.3308,12.3691,12.3308,12.35,122712.0
2016-11-23 14:05:00,12.89,12.91,12.89,12.89,182700.0,12.35,12.3691,12.35,12.35,182700.0
2016-11-23 14:10:00,12.89,12.9,12.88,12.9,77700.0,12.35,12.3596,12.3404,12.3596,77700.0
2016-11-23 14:15:00,12.9,12.91,12.89,12.89,111690.0,12.3596,12.3691,12.35,12.35,111690.0
2016-11-23 14:20:00,12.89,12.9,12.88,12.89,72348.0,12.35,12.3596,12.3404,12.35,72348.0
2016-11-23 14:25:00,12.89,12.9,12.89,12.9,46344.0,12.35,12.3596,12.35,12.3596,46344.0
2016-11-23 14:30:00,12.9,12.92,12.9,12.91,147132.0,12.3596,12.3787,12.3596,12.3691,147132.0
2016-11-23 14:35:00,12.91,12.91,12.88,12.88,190200.0,12.3691,12.3691,12.3404,12.3404,190200.0
2016-11-23 14:40:00,12.88,12.89,12.87,12.89,58638.0,12.3404,12.35,12.3308,12.35,58638.0
2016-11-23 14:45:00,12.89,12.9,12.89,12.9,36948.0,12.35,12.3596,12.35,12.3596,36948.0
2016-11-23 14:50:00,12.9,12.9,12.88,12.88,35520.0,12.3596,12.3596,12.3404,12.3404,35520.0
2016-11-23 14:55:00,12.88,12.89,12.88,12.89,33150.0,12.3404,12.35,12.3404,12.35,33150.0
2016-11-23 15:00:00,12.89,12.9,12.89,12.9,71874.0,12.35,12.3596,12.35,12.3596,71874.0
2016-11-23 15:05:00,12.9,12.9,12.89,12.9,63528.0,12.3596,12.3596,12.35,12.3596,63528.0
2016-11-23 15:10:00,12.9,12.9,12.89,12.9,59832.0,12.3596,12.3596,12.35,12.3596,59832.0
2016-11-23 15:15:00,12.9,12.9,12.89,12.89,37800.0,12.3596,12.3596,12.35,12.35,37800.0
2016-11-23 15:20:00,12.89,12.9,12.89,12.89,96540.0,12.35,12.3596,12.35,12.35,96540.0
2016-11-23 15:25:00,12.89,12.9,12.89,12.9,29466.0,12.35,12.3596,12.35,12.3596,29466.0
2016-11-23 15:30:00,12.9,12.91,12.89,12.9,236352.0,12.3596,12.3691,12.35,12.3596,236352.0
2016-11-23 15:35:00,12.91,12.92,12.9,12.92,107916.0,12.3691,12.3787,12.3596,12.3787,107916.0
2016-11-23 15:40:00,12.92,12.94,12.92,12.93,223416.0,12.3787,12.3979,12.3787,12.3883,223416.0
2016-11-23 15:45:00,12.93,12.94,12.93,12.93,243660.0,12.3883,12.3979,12.3883,12.3883,243660.0
2016-11-23 15:50:00,12.93,12.94,12.92,12.92,190974.0,12.3883,12.3979,12.3787,12.3787,190974.0
2016-11-23 15:55:00,12.93,12.94,12.92,12.94,445116.0,12.3883,12.3979,12.3787,12.3979,445116.0
2016-11-25 09:30:00,13.0,13.01,12.99,13.0,401232.0,12.4554,12.4649,12.4458,12.4554,401232.0
2016-11-25 09:35:00,13.0,13.01,12.98,12.99,122808.0,12.4554,12.4649,12.4362,12.4458,122808.0
2016-11-25 09:40:00,13.0,13.02,12.99,13.0,182850.0,12.4554,12.4745,12.4458,12.4554,182850.0
2016-11-25 09:45:00,13.0,13.02,12.99,13.01,100596.0,12.4554,12.4745,12.4458,12.4649,100596.0
2016-11-25 09:50:00,13.01,13.02,13.01,13.01,58800.0,12.4649,12.4745,12.4649,12.4649,58800.0
2016-11-25 09:55:00,13.01,13.03,13.01,13.03,129930.0,12.4649,12.4841,12.4649,12.4841,129930.0
2016-11-25 10:00:00,13.03,13.03,13.01,13.03,157902.0,12.4841,12.4841,12.4649,12.4841,157902.0
2016-11-25 10:05:00,13.03,13.03,13.03,13.03,57798.0,12.4841,12.4841,12.4841,12.4841,57798.0
2016-11-25 10:10:00,13.02,13.03,13.02,13.02,115506.0,12.4745,12.4841,12.4745,12.4745,115506.0
2016-11-25 10:15:00,13.02,13.03,13.01,13.02,66600.0,12.4745,12.4841,12.4649,12.4745,66600.0
2016-11-25 10:20:00,13.02,13.03,13.02,13.03,46800.0,12.4745,12.4841,12.4745,12.4841,46800.0
2016-11-25 10:25:00,13.03,13.03,13.03,13.03,91326.0,12.4841,12.4841,12.4841,12.4841,91326.0
2016-11-25 10:30:00,13.03,13.03,13.02,13.03,92004.0,12.4841,12.4841,12.4745,12.4841,92004.0
2016-11-25 10:35:00,13.03,13.03,13.03,13.03,51000.0,12.4841,12.4841,12.4841,12.4841,51000.0
2016-11-25 10:40:00,13.03,13.04,13.02,13.03,158388.0,12.4841,12.4937,12.4745,12.4841,158388.0
2016-11-25 10:45:00,13.03,13.04,13.03,13.04,160602.0,12.4841,12.4937,12.4841,12.4937,160602.0
2016-11-25 10:50:00,13.04,13.04,13.03,13.03,68160.0,12.4937,12.4937,12.4841,12.4841,68160.0
2016-11-25 10:55:00,13.04,13.04,13.03,13.03,26934.0,12.4937,12.4937,12.4841,12.4841,26934.0
2016-11-25 11:00:00,13.03,13.03,13.02,13.03,46710.0,12.4841,12.4841,12.4745,12.4841,46710.0
2016-11-25 11:05:00,13.03,13.04,13.03,13.03,48570.0,12.4841,12.4937,12.4841,12.4841,48570.0
2016-11-25 11:10:00,13.03,13.03,13.03,13.03,31698.0,12.4841,12.4841,12.4841,12.4841,31698.0
2016-11-25 11:15:00,13.03,13.04,13.03,13.03,36900.0,12.4841,12.4937,12.4841,12.4841,36900.0
2016-11-25 11:20:00,13.03,13.04,13.03,13.03,133416.0,12.4841,12.4937,12.4841,12.4841,133416.0
2016-11-25 11:25:00,13.03,13.05,13.03,13.05,148038.0,12.4841,12.5033,12.4841,12.5033,148038.0
2016-11-25 11:30:00,13.04,13.04,13.03,13.03,63600.0,12.4937,12.4937,12.4841,12.4841,63600.0
2016-11-25 11:35:00,13.04,13.04,13.03,13.03,36600.0,12.4937,12.4937,12.4841,12.4841,36600.0
2016-11-25 11:40:00,13.03,13.04,13.03,13.04,106092.0,12.4841,12.4937,12.4841,12.4937,106092.0
2016-11-25 11:45:00,13.05,13.05,13.03,13.04,34500.0,12.5033,12.5033,12.4841,12.4937,34500.0
2016-11-25 11:50:00,13.03,13.04,13.03,13.04,39306.0,12.4841,12.4937,12.4841,12.4937,39306.0
2016-11-25 11:55:00,13.03,13.04,13.03,13.04,10020.0,12.4841,12.4937,12.4841,12.4937,10020.0
2016-11-25 12:00:00,13.04,13.04,13.03,13.04,19518.0,12.4937,12.4937,12.4841,12.4937,19518.0
2016-11-25 12:05:00,13.04,13.04,13.04,13.04,13500.0,12.4937,12.4937,12.4937,12.4937,13500.0
2016-11-25 12:10:00,13.04,13.04,13.03,13.04,3138.0,12.4937,12.4937,12.4841,12.4937,3138.0
2016-11-25 12:15:00,13.04,13.04,13.03,13.04,18000.0,12.4937,12.4937,12.4841,12.4937,18000.0
2016-11-25 12:20:00,13.04,13.05,13.04,13.05,95568.0,12.4937,12.5033,12.4937,12.5033,95568.0
2016-11-25 12:25:00,13.04,13.05,13.04,13.04,10944.0,12.4937,12.5033,12.4937,12.4937,10944.0
2016-11-25 12:30:00,13.04,13.04,13.04,13.04,57246.0,12.4937,12.4937,12.4937,12.4937,57246.0
2016-11-25 12:35:00,13.05,13.05,13.04,13.04,20214.0,12.5033,12.5033,12.4937,12.4937,20214.0
2016-11-25 12:40:00,13.04,13.05,13.04,13.04,78372.0,12.4937,12.5033,12.4937,12.4937,78372.0
2016-11-25 12:45:00,13.05,13.05,13.04,13.04,94386.0,12.5033,12.5033,12.4937,12.4937,94386.0
2016-11-25 12:50:00,13.04,13.06,13.04,13.05,217698.0,12.4937,12.5129,12.4937,12.5033,217698.0
2016-11-25 12:55:00,13.06,13.08,13.06,13.08,296256.0,12.5129,12.532,12.5129,12.532,296256.0
2016-11-28 09:30:00,13.01,13.04,12.99,13.03,592194.0,12.4649,12.4937,12.4458,12.4841,592194.0
2016-11-28 09:35:00,13.04,13.04,13.01,13.02,372972.0,12.4937,12.4937,12.4649,12.4745,372972.0
2016-11-28 09:40:00,13.03,13.03,12.99,12.99,108264.0,12.4841,12.4841,12.4458,12.4458,108264.0
2016-11-28 09:45:00,12.99,13.0,12.98,13.0,107100.0,12.4458,12.4554,12.4362,12.4554,107100.0
2016-11-28 09:50:00,13.0,13.02,12.99,13.02,207306.0,12.4554,12.4745,12.4458,12.4745,207306.0
2016-11-28 09:55:00,13.02,13.03,13.01,13.02,165276.0,12.4745,12.4841,12.4649,12.4745,165276.0
2016-11-28 10:00:00,13.02,13.02,12.99,13.01,128040.0,12.4745,12.4745,12.4458,12.4649,128040.0
2016-11-28 10:05:00,13.01,13.03,13.01,13.02,92178.0,12.4649,12.4841,12.4649,12.4745,92178.0
2016-11-28 10:10:00,13.03,13.03,13.02,13.02,143460.0,12.4841,12.4841,12.4745,12.4745,143460.0
2016-11-28 10:15:00,13.02,13.02,12.99,12.99,199212.0,12.4745,12.4745,12.4458,12.4458,199212.0
2016-11-28 10:20:00,13.0,13.0,12.99,13.0,75378.0,12.4554,12.4554,12.4458,12.4554,75378.0
2016-11-28 10:25:00,13.0,13.01,12.99,13.01,134010.0,12.4554,12.4649,12.4458,12.4649,134010.0
2016-11-28 10:30:00,13.01,13.06,13.01,13.03,318090.0,12.4649,12.5129,12.4649,12.4841,318090.0
2016-11-28 10:35:00,13.02,13.02,13.01,13.01,97380.0,12.4745,12.4745,12.4649,12.4649,97380.0
2016-11-28 10:40:00,13.01,13.02,12.96,12.97,367428.0,12.4649,12.4745,12.417,12.4266,367428.0
2016-11-28 10:45:00,12.96,12.97,12.95,12.97,189492.0,12.417,12.4266,12.4075,12.4266,189492.0
2016-11-28 10:50:00,12.97,12.97,12.95,12.96,282192.0,12.4266,12.4266,12.4075,12.417,282192.0
2016-11-28 10:55:00,12.96,12.96,12.93,12.93,208338.0,12.417,12.417,12.3883,12.3883,208338.0
2016-11-28 11:00:00,12.93,12.95,12.93,12.95,159078.0,12.3883,12.4075,12.3883,12.4075,159078.0
2016-11-28 11:05:00,12.95,12.95,12.93,12.93,82596.0,12.4075,12.4075,12.3883,12.3883,82596.0
2016-11-28 11:10:00,12.93,12.94,12.92,12.93,85068.0,12.3883,12.3979,12.3787,12.3883,85068.0
2016-11-28 11:15:00,12.93,12.95,12.93,12.95,175392.0,12.3883,12.4075,12.3883,12.4075,175392.0
2016-11-28 11:20:00,12.94,12.96,12.93,12.96,84888.0,12.3979,12.417,12.3883,12.417,84888.0
2016-11-28 11:25:00,12.96,12.97,12.96,12.96,128442.0,12.417,12.4266,12.417,12.417,128442.0
2016-11-28 11:30:00,12.96,12.97,12.95,12.97,138000.0,12.417,12.4266,12.4075,12.4266,138000.0
2016-11-28 11:35:00,12.97,12.98,12.96,12.96,73266.0,12.4266,12.4362,12.417,12.417,73266.0
2016-11-28 11:40:00,12.96,12.97,12.95,12.96,59892.0,12.417,12.4266,12.4075,12.417,59892.0
2016-11-28 11:45:00,12.95,12.96,12.94,12.94,51516.0,12.4075,12.417,12.3979,12.3979,51516.0
2016-11-28 11:50:00,12.94,12.95,12.94,12.94,84912.0,12.3979,12.4075,12.3979,12.3979,84912.0
2016-11-28 11:55:00,12.94,12.97,12.94,12.97,114600.0,12.3979,12.4266,12.3979,12.4266,114600.0
2016-11-28 12:00:00,12.98,12.99,12.98,12.99,230640.0,12.4362,12.4458,12.4362,12.4458,230640.0
2016-11-28 12:05:00,12.99,13.01,12.99,12.99,100212.0,12.4458,12.4649,12.4458,12.4458,100212.0
2016-11-28 12:10:00,12.99,12.99,12.99,12.99,37200.0,12.4458,12.4458,12.4458,12.4458,37200.0
2016-11-28 12:15:00,12.99,12.99,12.99,12.99,99900.0,12.4458,12.4458,12.4458,12.4458,99900.0
2016-11-28 12:20:00,12.99,13.0,12.99,12.99,20796.0,12.4458,12.4554,12.4458,12.4458,20796.0
2016-11-28 12:25:00,12.99,13.0,12.99,13.0,59478.0,12.4458,12.4554,12.4458,12.4554,59478.0
2016-11-28 12:30:00,13.0,13.04,13.0,13.03,231696.0,12.4554,12.4937,12.4554,12.4841,231696.0
2016-11-28 12:35:00,13.03,13.03,13.01,13.02,72162.0,12.4841,12.4841,12.4649,12.4745,72162.0
2016-11-28 12:40:00,13.02,13.02,13.0,13.0,32700.0,12.4745,12.4745,12.4554,12.4554,32700.0
2016-11-28 12:45:00,13.01,13.02,13.0,13.02,55632.0,12.4649,12.4745,12.4554,12.4745,55632.0
2016-11-28 12:50:00,13.01,13.02,13.01,13.01,13800.0,12.4649,12.4745,12.4649,12.4649,13800.0
2016-11-28 12:55:00,13.01,13.02,13.01,13.02,41502.0,12.4649,12.4745,12.4649,12.4745,41502.0
2016-11-28 13:00:00,13.01,13.02,13.0,13.0,38400.0,12.4649,12.4745,12.4554,12.4554,38400.0
2016-11-28 13:05:00,12.99,13.0,12.99,13.0,22968.0,12.4458,12.4554,12.4458,12.4554,22968.0
2016-11-28 13:10:00,12.99,13.0,12.99,13.0,30318.0,12.4458,12.4554,12.4458,12.4554,30318.0
2016-11-28 13:15:00,12.99,13.0,12.99,13.0,4200.0,12.4458,12.4554,12.4458,12.4554,4200.0
2016-11-28 13:20:00,12.99,13.01,12.99,12.99,97380.0,12.4458,12.4649,12.4458,12.4458,97380.0
2016-11-28 13:25:00,12.99,12.99,12.99,12.99,16752.0,12.4458,12.4458,12.4458,12.4458,16752.0
2016-11-28 13:30:00,13.0,13.0,12.99,13.0,22200.0,12.4554,12.4554,12.4458,12.4554,22200.0
2016-11-28 13:35:00,13.01,13.01,13.0,13.0,21894.0,12.4649,12.4649,12.4554,12.4554,21894.0
2016-11-28 13:40:00,13.0,13.01,13.0,13.0,55032.0,12.4554,12.4649,12.4554,12.4554,55032.0
2016-11-28 13:45:00,13.0,13.0,13.0,13.0,76560.0,12.4554,12.4554,12.4554,12.4554,76560.0
2016-11-28 13:50:00,13.01,13.01,13.0,13.0,6600.0,12.4649,12.4649,12.4554,12.4554,6600.0
2016-11-28 13:55:00,13.0,13.01,13.0,13.0,13200.0,12.4554,12.4649,12.4554,12.4554,13200.0
2016-11-28 14:00:00,13.0,13.01,13.0,13.0,39900.0,12.4554,12.4649,12.4554,12.4554,39900.0
2016-11-28 14:05:00,13.0,13.02,13.0,13.01,122430.0,12.4554,12.4745,12.4554,12.4649,122430.0
2016-11-28 14:10:00,13.01,13.01,13.01,13.01,49746.0,12.4649,12.4649,12.4649,12.4649,49746.0
2016-11-28 14:15:00,13.0,13.01,13.0,13.0,230130.0,12.4554,12.4649,12.4554,12.4554,230130.0
2016-11-28 14:20:00,13.0,13.0,12.99,12.99,49626.0,12.4554,12.4554,12.4458,12.4458,49626.0
2016-11-28 14:25:00,12.99,12.99,12.98,12.98,83670.0,12.4458,12.4458,12.4362,12.4362,83670.0
2016-11-28 14:30:00,12.98,12.98,12.97,12.98,144942.0,12.4362,12.4362,12.4266,12.4362,144942.0
2016-11-28 14:35:00,12.98,12.99,12.98,12.99,74520.0,12.4362,12.4458,12.4362,12.4458,74520.0
2016-11-28 14:40:00,12.99,12.99,12.97,12.97,134724.0,12.4458,12.4458,12.4266,12.4266,134724.0
2016-11-28 14:45:00,12.97,12.98,12.97,12.97,142890.0,12.4266,12.4362,12.4266,12.4266,142890.0
2016-11-28 14:50:00,12.97,12.97,12.96,12.97,65088.0,12.4266,12.4266,12.417,12.4266,65088.0
2016-11-28 14:55:00,12.97,12.97,12.96,12.97,40800.0,12.4266,12.4266,12.417,12.4266,40800.0
2016-11-28 15:00:00,12.97,12.97,12.96,12.97,63000.0,12.4266,12.4266,12.417,12.4266,63000.0
2016-11-28 15:05:00,12.97,12.97,12.96,12.96,60324.0,12.4266,12.4266,12.417,12.417,60324.0
2016-11-28 15:10:00,12.97,12.97,12.97,12.97,13800.0,12.4266,12.4266,12.4266,12.4266,13800.0
2016-11-28 15:15:00,12.97,12.97,12.96,12.97,74628.0,12.4266,12.4266,12.417,12.4266,74628.0
2016-11-28 15:20:00,12.97,12.97,12.94,12.94,91188.0,12.4266,12.4266,12.3979,12.3979,91188.0
2016-11-28 15:25:00,12.94,12.95,12.91,12.91,269940.0,12.3979,12.4075,12.3691,12.3691,269940.0
2016-11-28 15:30:00,12.91,12.92,12.91,12.92,85596.0,12.3691,12.3787,12.3691,12.3787,85596.0
2016-11-28 15:35:00,12.92,12.92,12.91,12.91,108270.0,12.3787,12.3787,12.3691,12.3691,108270.0
2016-11-28 15:40:00,12.91,12.91,12.88,12.88,215484.0,12.3691,12.3691,12.3404,12.3404,215484.0
2016-11-28 15:45:00,12.88,12.9,12.88,12.88,145782.0,12.3404,12.3596,12.3404,12.3404,145782.0
2016-11-28 15:50:00,12.88,12.89,12.87,12.89,131094.0,12.3404,12.35,12.3308,12.35,131094.0
2016-11-28 15:55:00,12.89,12.91,12.88,12.9,403668.0,12.35,12.3691,12.3404,12.3596,403668.0
2016-11-29 09:30:00,12.9,12.92,12.88,12.92,408342.0,12.3596,12.3787,12.3404,12.3787,408342.0
2016-11-29 09:35:00,12.92,12.94,12.92,12.94,165498.0,12.3787,12.3979,12.3787,12.3979,165498.0
2016-11-29 09:40:00,12.94,12.94,12.9,12.9,160974.0,12.3979,12.3979,12.3596,12.3596,160974.0
2016-11-29 09:45:00,12.9,12.9,12.84,12.84,367020.0,12.3596,12.3596,12.3021,12.3021,367020.0
2016-11-29 09:50:00,12.85,12.86,12.83,12.85,277128.0,12.3117,12.3212,12.2925,12.3117,277128.0
2016-11-29 09:55:00,12.85,12.88,12.85,12.85,135786.0,12.3117,12.3404,12.3117,12.3117,135786.0
2016-11-29 10:00:00,12.86,12.88,12.86,12.87,139548.0,12.3212,12.3404,12.3212,12.3308,139548.0
2016-11-29 10:05:00,12.87,12.9,12.87,12.89,85236.0,12.3308,12.3596,12.3308,12.35,85236.0
2016-11-29 10:10:00,12.89,12.91,12.89,12.9,140760.0,12.35,12.3691,12.35,12.3596,140760.0
2016-11-29 10:15:00,12.9,12.91,12.89,12.91,88380.0,12.3596,12.3691,12.35,12.3691,88380.0
2016-11-29 10:20:00,12.91,12.92,12.9,12.92,108540.0,12.3691,12.3787,12.3596,12.3787,108540.0
2016-11-29 10:25:00,12.92,12.92,12.9,12.9,76512.0,12.3787,12.3787,12.3596,12.3596,76512.0
2016-11-29 10:30:00,12.91,12.94,12.9,12.92,86910.0,12.3691,12.3979,12.3596,12.3787,86910.0
2016-11-29 10:35:00,12.91,12.92,12.91,12.92,27300.0,12.3691,12.3787,12.3691,12.3787,27300.0
2016-11-29 10:40:00,12.93,12.96,12.92,12.95,119346.0,12.3883,12.417,12.3787,12.4075,119346.0
2016-11-29 10:45:00,12.95,12.98,12.95,12.98,149868.0,12.4075,12.4362,12.4075,12.4362,149868.0
2016-11-29 10:50:00,12.97,12.98,12.97,12.97,116124.0,12.4266,12.4362,12.4266,12.4266,116124.0
2016-11-29 10:55:00,12.97,12.98,12.97,12.97,64152.0,12.4266,12.4362,12.4266,12.4266,64152.0
2016-11-29 11:00:00,12.98,12.98,12.97,12.97,44340.0,12.4362,12.4362,12.4266,12.4266,44340.0
2016-11-29 11:05:00,12.97,12.98,12.97,12.98,104208.0,12.4266,12.4362,12.4266,12.4362,104208.0
2016-11-29 11:10:00,12.98,12.98,12.97,12.97,48450.0,12.4362,12.4362,12.4266,12.4266,48450.0
2016-11-29 11:15:00,12.97,12.98,12.95,12.96,148350.0,12.4266,12.4362,12.4075,12.417,148350.0
2016-11-29 11:20:00,12.96,12.97,12.95,12.96,40848.0,12.417,12.4266,12.4075,12.417,40848.0
2016-11-29 11:25:00,12.96,12.99,12.96,12.99,95988.0,12.417,12.4458,12.417,12.4458,95988.0
2016-11-29 11:30:00,12.98,13.01,12.98,13.01,202182.0,12.4362,12.4649,12.4362,12.4649,202182.0
2016-11-29 11:35:00,13.01,13.02,13.0,13.01,176916.0,12.4649,12.4745,12.4554,12.4649,176916.0
2016-11-29 11:40:00,13.01,13.03,13.01,13.02,133134.0,12.4649,12.4841,12.4649,12.4745,133134.0
2016-11-29 11:45:00,13.03,13.03,13.02,13.02,52872.0,12.4841,12.4841,12.4745,12.4745,52872.0
2016-11-29 11:50:00,13.02,13.03,13.02,13.02,95460.0,12.4745,12.4841,12.4745,12.4745,95460.0
2016-11-29 11:55:00,13.02,13.03,13.02,13.02,48468.0,12.4745,12.4841,12.4745,12.4745,48468.0
2016-11-29 12:00:00,13.03,13.03,13.02,13.03,57702.0,12.4841,12.4841,12.4745,12.4841,57702.0
2016-11-29 12:05:00,13.02,13.02,13.01,13.02,34578.0,12.4745,12.4745,12.4649,12.4745,34578.0
2016-11-29 12:10:00,13.01,13.02,13.01,13.01,99360.0,12.4649,12.4745,12.4649,12.4649,99360.0
2016-11-29 12:15:00,13.0,13.01,13.0,13.0,56160.0,12.4554,12.4649,12.4554,12.4554,56160.0
2016-11-29 12:20:00,13.0,13.0,12.98,12.98,59382.0,12.4554,12.4554,12.4362,12.4362,59382.0
2016-11-29 12:25:00,12.99,13.0,12.98,12.99,74280.0,12.4458,12.4554,12.4362,12.4458,74280.0
2016-11-29 12:30:00,12.99,13.0,12.99,12.99,57000.0,12.4458,12.4554,12.4458,12.4458,57000.0
2016-11-29 12:35:00,12.99,13.0,12.99,12.99,36564.0,12.4458,12.4554,12.4458,12.4458,36564.0
2016-11-29 12:40:00,12.99,13.0,12.99,13.0,19800.0,12.4458,12.4554,12.4458,12.4554,19800.0
2016-11-29 12:45:00,12.99,13.01,12.99,13.0,87210.0,12.4458,12.4649,12.4458,12.4554,87210.0
2016-11-29 12:50:00,13.0,13.01,13.0,13.01,25848.0,12.4554,12.4649,12.4554,12.4649,25848.0
2016-11-29 12:55:00,13.01,13.03,13.01,13.03,72600.0,12.4649,12.4841,12.4649,12.4841,72600.0
2016-11-29 13:00:00,13.03,13.03,13.02,13.02,59298.0,12.4841,12.4841,12.4745,12.4745,59298.0
2016-11-29 13:05:00,13.02,13.02,13.01,13.02,19368.0,12.4745,12.4745,12.4649,12.4745,19368.0
2016-11-29 13:10:00,13.02,13.02,13.01,13.01,44862.0,12.4745,12.4745,12.4649,12.4649,44862.0
2016-11-29 13:15:00,13.01,13.01,13.0,13.01,67974.0,12.4649,12.4649,12.4554,12.4649,67974.0
2016-11-29 13:20:00,13.01,13.01,13.01,13.01,25200.0,12.4649,12.4649,12.4649,12.4649,25200.0
2016-11-29 13:25:00,13.01,13.01,13.01,13.01,19284.0,12.4649,12.4649,12.4649,12.4649,19284.0
2016-11-29 13:30:00,13.01,13.01,13.01,13.01,18030.0,12.4649,12.4649,12.4649,12.4649,18030.0
2016-11-29 13:35:00,13.01,13.02,13.01,13.02,19200.0,12.4649,12.4745,12.4649,12.4745,19200.0
2016-11-29 13:40:00,13.01,13.02,13.01,13.01,47400.0,12.4649,12.4745,12.4649,12.4649,47400.0
2016-11-29 13:45:00,13.01,13.03,13.01,13.02,21600.0,12.4649,12.4841,12.4649,12.4745,21600.0
2016-11-29 13:50:00,13.02,13.03,13.02,13.03,14856.0,12.4745,12.4841,12.4745,12.4841,14856.0
2016-11-29 13:55:00,13.03,13.04,13.03,13.03,224886.0,12.4841,12.4937,12.4841,12.4841,224886.0
2016-11-29 14:00:00,13.03,13.04,13.03,13.04,39306.0,12.4841,12.4937,12.4841,12.4937,39306.0
2016-11-29 14:05:00,13.04,13.04,13.03,13.04,65802.0,12.4937,12.4937,12.4841,12.4937,65802.0
2016-11-29 14:10:00,13.04,13.04,13.03,13.04,100134.0,12.4937,12.4937,12.4841,12.4937,100134.0
2016-11-29 14:15:00,13.04,13.04,13.03,13.03,67416.0,12.4937,12.4937,12.4841,12.4841,67416.0
2016-11-29 14:20:00,13.03,13.03,13.03,13.03,41262.0,12.4841,12.4841,12.4841,12.4841,41262.0
2016-11-29 14:25:00,13.03,13.03,13.03,13.03,7620.0,12.4841,12.4841,12.4841,12.4841,7620.0
2016-11-29 14:30:00,13.03,13.03,13.03,13.03,86700.0,12.4841,12.4841,12.4841,12.4841,86700.0
2016-11-29 14:35:00,13.03,13.04,13.03,13.04,41706.0,12.4841,12.4937,12.4841,12.4937,41706.0
2016-11-29 14:40:00,13.04,13.06,13.04,13.05,223146.0,12.4937,12.5129,12.4937,12.5033,223146.0
2016-11-29 14:45:00,13.05,13.05,13.04,13.04,121038.0,12.5033,12.5033,12.4937,12.4937,121038.0
2016-11-29 14:50:00,13.04,13.05,13.03,13.03,34350.0,12.4937,12.5033,12.4841,12.4841,34350.0
2016-11-29 14:55:00,13.03,13.03,13.02,13.02,66960.0,12.4841,12.4841,12.4745,12.4745,66960.0
2016-11-29 15:00:00,13.02,13.02,12.99,12.99,141774.0,12.4745,12.4745,12.4458,12.4458,141774.0
2016-11-29 15:05:00,12.99,13.0,12.97,12.98,80286.0,12.4458,12.4554,12.4266,12.4362,80286.0
2016-11-29 15:10:00,12.98,12.98,12.97,12.97,86832.0,12.4362,12.4362,12.4266,12.4266,86832.0
2016-11-29 15:15:00,12.98,12.98,12.96,12.96,146706.0,12.4362,12.4362,12.417,12.417,146706.0
2016-11-29 15:20:00,12.96,12.98,12.95,12.97,49968.0,12.417,12.4362,12.4075,12.4266,49968.0
2016-11-29 15:25:00,12.97,12.97,12.96,12.96,63630.0,12.4266,12.4266,12.417,12.417,63630.0
2016-11-29 15:30:00,12.96,12.96,12.94,12.96,176478.0,12.417,12.417,12.3979,12.417,176478.0
2016-11-29 15:35:00,12.96,12.97,12.94,12.94,133164.0,12.417,12.4266,12.3979,12.3979,133164.0
2016-11-29 15:40:00,12.94,12.95,12.93,12.94,126894.0,12.3979,12.4075,12.3883,12.3979,126894.0
2016-11-29 15:45:00,12.94,12.94,12.92,12.94,210906.0,12.3979,12.3979,12.3787,12.3979,210906.0
2016-11-29 15:50:00,12.93,12.96,12.93,12.95,175404.0,12.3883,12.417,12.3883,12.4075,175404.0
2016-11-29 15:55:00,12.96,12.96,12.94,12.96,316728.0,12.417,12.417,12.3979,12.417,316728.0
2016-11-30 09:30:00,13.09,13.09,13.07,13.09,511902.0,12.5416,12.5416,12.5224,12.5416,511902.0
2016-11-30 09:35:00,13.08,13.11,13.08,13.1,457620.0,12.532,12.5608,12.532,12.5512,457620.0
2016-11-30 09:40:00,13.11,13.13,13.11,13.12,456294.0,12.5608,12.5799,12.5608,12.5703,456294.0
2016-11-30 09:45:00,13.12,13.12,13.09,13.09,285144.0,12.5703,12.5703,12.5416,12.5416,285144.0
2016-11-30 09:50:00,13.09,13.09,13.05,13.06,238314.0,12.5416,12.5416,12.5033,12.5129,238314.0
2016-11-30 09:55:00,13.06,13.07,13.05,13.06,161460.0,12.5129,12.5224,12.5033,12.5129,161460.0
2016-11-30 10:00:00,13.06,13.06,13.03,13.03,294474.0,12.5129,12.5129,12.4841,12.4841,294474.0
2016-11-30 10:05:00,13.03,13.08,13.03,13.08,197532.0,12.4841,12.532,12.4841,12.532,197532.0
2016-11-30 10:10:00,13.08,13.08,13.06,13.06,118932.0,12.532,12.532,12.5129,12.5129,118932.0
2016-11-30 10:15:00,13.06,13.06,13.01,13.01,245556.0,12.5129,12.5129,12.4649,12.4649,245556.0
2016-11-30 10:20:00,13.0,13.02,12.97,12.98,241224.0,12.4554,12.4745,12.4266,12.4362,241224.0
2016-11-30 10:25:00,12.97,12.99,12.97,12.99,176964.0,12.4266,12.4458,12.4266,12.4458,176964.0
2016-11-30 10:30:00,12.99,13.02,12.99,13.01,183402.0,12.4458,12.4745,12.4458,12.4649,183402.0
2016-11-30 10:35:00,13.01,13.03,13.0,13.02,296964.0,12.4649,12.4841,12.4554,12.4745,296964.0
2016-11-30 10:40:00,13.02,13.03,13.02,13.02,73470.0,12.4745,12.4841,12.4745,12.4745,73470.0
2016-11-30 10:45:00,13.01,13.03,13.01,13.03,76584.0,12.4649,12.4841,12.4649,12.4841,76584.0
2016-11-30 10:50:00,13.03,13.03,13.02,13.02,29700.0,12.4841,12.4841,12.4745,12.4745,29700.0
2016-11-30 10:55:00,13.02,13.03,13.02,13.02,54186.0,12.4745,12.4841,12.4745,12.4745,54186.0
2016-11-30 11:00:00,13.02,13.02,13.01,13.01,41796.0,12.4745,12.4745,12.4649,12.4649,41796.0
2016-11-30 11:05:00,13.01,13.05,13.01,13.05,134400.0,12.4649,12.5033,12.4649,12.5033,134400.0
2016-11-30 11:10:00,13.05,13.06,13.05,13.05,130140.0,12.5033,12.5129,12.5033,12.5033,130140.0
2016-11-30 11:15:00,13.05,13.06,13.05,13.05,50268.0,12.5033,12.5129,12.5033,12.5033,50268.0
2016-11-30 11:20:00,13.05,13.07,13.04,13.05,125898.0,12.5033,12.5224,12.4937,12.5033,125898.0
2016-11-30 11:25:00,13.04,13.05,13.0,13.0,225936.0,12.4937,12.5033,12.4554,12.4554,225936.0
2016-11-30 11:30:00,13.0,13.01,12.98,13.01,94248.0,12.4554,12.4649,12.4362,12.4649,94248.0
2016-11-30 11:35:00,13.01,13.03,13.0,13.02,45648.0,12.4649,12.4841,12.4554,12.4745,45648.0
2016-11-30 11:40:00,13.02,13.04,13.02,13.03,33000.0,12.4745,12.4937,12.4745,12.4841,33000.0
2016-11-30 11:45:00,13.03,13.03,13.01,13.02,85440.0,12.4841,12.4841,12.4649,12.4745,85440.0
2016-11-30 11:50:00,13.02,13.02,13.0,13.01,145200.0,12.4745,12.4745,12.4554,12.4649,145200.0
2016-11-30 11:55:00,13.01,13.01,12.99,12.99,224838.0,12.4649,12.4649,12.4458,12.4458,224838.0
2016-11-30 12:00:00,12.99,13.0,12.98,12.99,208992.0,12.4458,12.4554,12.4362,12.4458,208992.0
2016-11-30 12:05:00,12.99,12.99,12.96,12.97,258930.0,12.4458,12.4458,12.417,12.4266,258930.0
2016-11-30 12:10:00,12.97,12.99,12.96,12.96,73302.0,12.4266,12.4458,12.417,12.417,73302.0
2016-11-30 12:15:00,12.96,12.99,12.96,12.99,196860.0,12.417,12.4458,12.417,12.4458,196860.0
2016-11-30 12:20:00,12.99,13.0,12.99,12.99,166512.0,12.4458,12.4554,12.4458,12.4458,166512.0
2016-11-30 12:25:00,12.99,12.99,12.97,12.97,119118.0,12.4458,12.4458,12.4266,12.4266,119118.0
2016-11-30 12:30:00,12.97,12.99,12.97,12.99,92100.0,12.4266,12.4458,12.4266,12.4458,92100.0
2016-11-30 12:35:00,12.99,12.99,12.98,12.98,100884.0,12.4458,12.4458,12.4362,12.4362,100884.0
2016-11-30 12:40:00,12.98,13.0,12.98,12.99,142590.0,12.4362,12.4554,12.4362,12.4458,142590.0
2016-11-30 12:45:00,12.99,13.01,12.99,12.99,73230.0,12.4458,12.4649,12.4458,12.4458,73230.0
2016-11-30 12:50:00,12.99,12.99,12.98,12.99,93300.0,12.4458,12.4458,12.4362,12.4458,93300.0
2016-11-30 12:55:00,12.99,13.0,12.99,13.0,51600.0,12.4458,12.4554,12.4458,12.4554,51600.0
2016-11-30 13:00:00,13.0,13.01,12.99,12.99,75120.0,12.4554,12.4649,12.4458,12.4458,75120.0
2016-11-30 13:05:00,12.99,13.0,12.99,13.0,52200.0,12.4458,12.4554,12.4458,12.4554,52200.0
2016-11-30 13:10:00,13.0,13.01,13.0,13.01,25332.0,12.4554,12.4649,12.4554,12.4649,25332.0
2016-11-30 13:15:00,13.01,13.02,13.01,13.02,232860.0,12.4649,12.4745,12.4649,12.4745,232860.0
2016-11-30 13:20:00,13.02,13.02,13.01,13.02,127200.0,12.4745,12.4745,12.4649,12.4745,127200.0
2016-11-30 13:25:00,13.02,13.03,13.01,13.01,51450.0,12.4745,12.4841,12.4649,12.4649,51450.0
2016-11-30 13:30:00,13.01,13.02,13.01,13.02,13800.0,12.4649,12.4745,12.4649,12.4745,13800.0
2016-11-30 13:35:00,13.02,13.02,13.01,13.01,73092.0,12.4745,12.4745,12.4649,12.4649,73092.0
2016-11-30 13:40:00,13.01,13.01,13.0,13.0,194262.0,12.4649,12.4649,12.4554,12.4554,194262.0
2016-11-30 13:45:00,13.0,13.02,13.0,13.02,187800.0,12.4554,12.4745,12.4554,12.4745,187800.0
2016-11-30 13:50:00,13.02,13.03,13.01,13.02,22200.0,12.4745,12.4841,12.4649,12.4745,22200.0
2016-11-30 13:55:00,13.02,13.02,13.01,13.01,64956.0,12.4745,12.4745,12.4649,12.4649,64956.0
2016-11-30 14:00:00,13.01,13.01,12.98,12.98,148290.0,12.4649,12.4649,12.4362,12.4362,148290.0
2016-11-30 14:05:00,12.98,12.98,12.93,12.95,589620.0,12.4362,12.4362,12.3883,12.4075,589620.0
2016-11-30 14:10:00,12.94,12.95,12.92,12.93,221382.0,12.3979,12.4075,12.3787,12.3883,221382.0
2016-11-30 14:15:00,12.93,12.94,12.92,12.94,223374.0,12.3883,12.3979,12.3787,12.3979,223374.0
2016-11-30 14:20:00,12.94,12.95,12.92,12.94,135840.0,12.3979,12.4075,12.3787,12.3979,135840.0
2016-11-30 14:25:00,12.94,12.94,12.92,12.94,150570.0,12.3979,12.3979,12.3787,12.3979,150570.0
2016-11-30 14:30:00,12.94,12.94,12.9,12.9,195780.0,12.3979,12.3979,12.3596,12.3596,195780.0
2016-11-30 14:35:00,12.9,12.92,12.9,12.91,163518.0,12.3596,12.3787,12.3596,12.3691,163518.0
2016-11-30 14:40:00,12.91,12.91,12.89,12.89,96204.0,12.3691,12.3691,12.35,12.35,96204.0
2016-11-30 14:45:00,12.89,12.91,12.89,12.9,108468.0,12.35,12.3691,12.35,12.3596,108468.0
2016-11-30 14:50:00,12.9,12.93,12.9,12.93,140742.0,12.3596,12.3883,12.3596,12.3883,140742.0
2016-11-30 14:55:00,12.93,12.93,12.91,12.91,101394.0,12.3883,12.3883,12.3691,12.3691,101394.0
2016-11-30 15:00:00,12.91,12.91,12.9,12.91,248988.0,12.3691,12.3691,12.3596,12.3691,248988.0
2016-11-30 15:05:00,12.9,12.91,12.89,12.89,143100.0,12.3596,12.3691,12.35,12.35,143100.0
2016-11-30 15:10:00,12.9,12.92,12.88,12.92,180324.0,12.3596,12.3787,12.3404,12.3787,180324.0
2016-11-30 15:15:00,12.92,12.95,12.92,12.94,146562.0,12.3787,12.4075,12.3787,12.3979,146562.0
2016-11-30 15:20:00,12.94,12.98,12.94,12.96,169590.0,12.3979,12.4362,12.3979,12.417,169590.0
2016-11-30 15:25:00,12.97,12.99,12.97,12.97,185484.0,12.4266,12.4458,12.4266,12.4266,185484.0
2016-11-30 15:30:00,12.97,12.97,12.95,12.95,69900.0,12.4266,12.4266,12.4075,12.4075,69900.0
2016-11-30 15:35:00,12.95,12.96,12.95,12.95,89052.0,12.4075,12.417,12.4075,12.4075,89052.0
2016-11-30 15:40:00,12.96,12.96,12.94,12.94,50298.0,12.417,12.417,12.3979,12.3979,50298.0
2016-11-30 15:45:00,12.94,12.96,12.94,12.96,168696.0,12.3979,12.417,12.3979,12.417,168696.0
2016-11-30 15:50:00,12.95,12.95,12.92,12.94,154164.0,12.4075,12.4075,12.3787,12.3979,154164.0
2016-11-30 15:55:00,12.94,12.94,12.85,12.86,516978.0,12.3979,12.3979,12.3117,12.3212,516978.0
2016-12-01 09:30:00,12.92,12.93,12.86,12.88,439488.0,12.3787,12.3883,12.3212,12.3404,439488.0
2016-12-01 09:35:00,12.88,12.88,12.85,12.86,485598.0,12.3404,12.3404,12.3117,12.3212,485598.0
2016-12-01 09:40:00,12.87,12.88,12.85,12.87,457062.0,12.3308,12.3404,12.3117,12.3308,457062.0
2016-12-01 09:45:00,12.87,12.91,12.87,12.89,284382.0,12.3308,12.3691,12.3308,12.35,284382.0
2016-12-01 09:50:00,12.89,12.9,12.83,12.83,278112.0,12.35,12.3596,12.2925,12.2925,278112.0
2016-12-01 09:55:00,12.83,12.87,12.81,12.87,321396.0,12.2925,12.3308,12.2733,12.3308,321396.0
2016-12-01 10:00:00,12.87,12.89,12.85,12.88,182754.0,12.3308,12.35,12.3117,12.3404,182754.0
2016-12-01 10:05:00,12.89,12.92,12.88,12.9,328410.0,12.35,12.3787,12.3404,12.3596,328410.0
2016-12-01 10:10:00,12.89,12.89,12.84,12.85,158706.0,12.35,12.35,12.3021,12.3117,158706.0
2016-12-01 10:15:00,12.86,12.88,12.84,12.87,54480.0,12.3212,12.3404,12.3021,12.3308,54480.0
2016-12-01 10:20:00,12.88,12.88,12.83,12.86,108780.0,12.3404,12.3404,12.2925,12.3212,108780.0
2016-12-01 10:25:00,12.86,12.89,12.85,12.85,125316.0,12.3212,12.35,12.3117,12.3117,125316.0
2016-12-01 10:30:00,12.84,12.85,12.81,12.84,124866.0,12.3021,12.3117,12.2733,12.3021,124866.0
2016-12-01 10:35:00,12.84,12.88,12.83,12.84,181320.0,12.3021,12.3404,12.2925,12.3021,181320.0
2016-12-01 10:40:00,12.84,12.84,12.8,12.81,179850.0,12.3021,12.3021,12.2637,12.2733,179850.0
2016-12-01 10:45:00,12.81,12.82,12.78,12.78,216342.0,12.2733,12.2829,12.2446,12.2446,216342.0
2016-12-01 10:50:00,12.78,12.79,12.77,12.79,172626.0,12.2446,12.2542,12.235,12.2542,172626.0
2016-12-01 10:55:00,12.78,12.81,12.76,12.81,182754.0,12.2446,12.2733,12.2254,12.2733,182754.0
2016-12-01 11:00:00,12.8,12.83,12.79,12.82,331674.0,12.2637,12.2925,12.2542,12.2829,331674.0
2016-12-01 11:05:00,12.82,12.84,12.81,12.82,76524.0,12.2829,12.3021,12.2733,12.2829,76524.0
2016-12-01 11:10:00,12.82,12.82,12.78,12.79,168510.0,12.2829,12.2829,12.2446,12.2542,168510.0
2016-12-01 11:15:00,12.79,12.79,12.78,12.78,155712.0,12.2542,12.2542,12.2446,12.2446,155712.0
2016-12-01 11:20:00,12.78,12.83,12.78,12.83,162780.0,12.2446,12.2925,12.2446,12.2925,162780.0
2016-12-01 11:25:00,12.84,12.84,12.8,12.81,95706.0,12.3021,12.3021,12.2637,12.2733,95706.0
2016-12-01 11:30:00,12.81,12.83,12.81,12.83,33750.0,12.2733,12.2925,12.2733,12.2925,33750.0
2016-12-01 11:35:00,12.83,12.84,12.81,12.83,109902.0,12.2925,12.3021,12.2733,12.2925,109902.0
2016-12-01 11:40:00,12.83,12.84,12.81,12.83,98310.0,12.2925,12.3021,12.2733,12.2925,98310.0
2016-12-01 11:45:00,12.83,12.87,12.83,12.85,168054.0,12.2925,12.3308,12.2925,12.3117,168054.0
2016-12-01 11:50:00,12.85,12.86,12.84,12.84,90666.0,12.3117,12.3212,12.3021,12.3021,90666.0
2016-12-01 11:55:00,12.84,12.85,12.82,12.83,52578.0,12.3021,12.3117,12.2829,12.2925,52578.0
2016-12-01 12:00:00,12.83,12.84,12.81,12.81,34056.0,12.2925,12.3021,12.2733,12.2733,34056.0
2016-12-01 12:05:00,12.81,12.82,12.81,12.81,118200.0,12.2733,12.2829,12.2733,12.2733,118200.0
2016-12-01 12:10:00,12.81,12.81,12.8,12.81,79500.0,12.2733,12.2733,12.2637,12.2733,79500.0
2016-12-01 12:15:00,12.81,12.82,12.8,12.81,177510.0,12.2733,12.2829,12.2637,12.2733,177510.0
2016-12-01 12:20:00,12.81,12.81,12.79,12.79,138264.0,12.2733,12.2733,12.2542,12.2542,138264.0
2016-12-01 12:25:00,12.8,12.8,12.78,12.78,48174.0,12.2637,12.2637,12.2446,12.2446,48174.0
2016-12-01 12:30:00,12.79,12.82,12.79,12.81,68940.0,12.2542,12.2829,12.2542,12.2733,68940.0
2016-12-01 12:35:00,12.81,12.82,12.8,12.81,38760.0,12.2733,12.2829,12.2637,12.2733,38760.0
2016-12-01 12:40:00,12.81,12.81,12.76,12.77,393762.0,12.2733,12.2733,12.2254,12.235,393762.0
2016-12-01 12:45:00,12.77,12.78,12.75,12.76,158466.0,12.235,12.2446,12.2158,12.2254,158466.0
2016-12-01 12:50:00,12.75,12.77,12.75,12.76,95172.0,12.2158,12.235,12.2158,12.2254,95172.0
2016-12-01 12:55:00,12.76,12.76,12.72,12.74,263832.0,12.2254,12.2254,12.1871,12.2063,263832.0
2016-12-01 13:00:00,12.74,12.74,12.7,12.71,95682.0,12.2063,12.2063,12.1679,12.1775,95682.0
2016-12-01 13:05:00,12.71,12.71,12.68,12.68,216882.0,12.1775,12.1775,12.1488,12.1488,216882.0
2016-12-01 13:10:00,12.7,12.71,12.7,12.71,103488.0,12.1679,12.1775,12.1679,12.1775,103488.0
2016-12-01 13:15:00,12.71,12.71,12.7,12.7,65832.0,12.1775,12.1775,12.1679,12.1679,65832.0
2016-12-01 13:20:00,12.7,12.7,12.68,12.69,236964.0,12.1679,12.1679,12.1488,12.1584,236964.0
2016-12-01 13:25:00,12.69,12.71,12.69,12.7,84534.0,12.1584,12.1775,12.1584,12.1679,84534.0
2016-12-01 13:30:00,12.7,12.74,12.69,12.72,120084.0,12.1679,12.2063,12.1584,12.1871,120084.0
2016-12-01 13:35:00,12.72,12.73,12.72,12.72,37602.0,12.1871,12.1967,12.1871,12.1871,37602.0
2016-12-01 13:40:00,12.72,12.74,12.72,12.72,57288.0,12.1871,12.2063,12.1871,12.1871,57288.0
2016-12-01 13:45:00,12.72,12.72,12.7,12.71,72060.0,12.1871,12.1871,12.1679,12.1775,72060.0
2016-12-01 13:50:00,12.71,12.71,12.69,12.71,95670.0,12.1775,12.1775,12.1584,12.1775,95670.0
2016-12-01 13:55:00,12.71,12.72,12.67,12.67,106908.0,12.1775,12.1871,12.1392,12.1392,106908.0
2016-12-01 14:00:00,12.7,12.72,12.69,12.72,118602.0,12.1679,12.1871,12.1584,12.1871,118602.0
2016-12-01 14:05:00,12.72,12.72,12.69,12.69,29712.0,12.1871,12.1871,12.1584,12.1584,29712.0
2016-12-01 14:10:00,12.7,12.71,12.69,12.71,305934.0,12.1679,12.1775,12.1584,12.1775,305934.0
2016-12-01 14:15:00,12.71,12.75,12.7,12.74,166794.0,12.1775,12.2158,12.1679,12.2063,166794.0
2016-12-01 14:20:00,12.73,12.74,12.72,12.73,83400.0,12.1967,12.2063,12.1871,12.1967,83400.0
2016-12-01 14:25:00,12.74,12.74,12.7,12.7,87492.0,12.2063,12.2063,12.1679,12.1679,87492.0
2016-12-01 14:30:00,12.7,12.73,12.7,12.73,98802.0,12.1679,12.1967,12.1679,12.1967,98802.0
2016-12-01 14:35:00,12.73,12.73,12.71,12.71,30600.0,12.1967,12.1967,12.1775,12.1775,30600.0
2016-12-01 14:40:00,12.71,12.74,12.71,12.74,52608.0,12.1775,12.2063,12.1775,12.2063,52608.0
2016-12-01 14:45:00,12.74,12.74,12.71,12.71,136932.0,12.2063,12.2063,12.1775,12.1775,136932.0
2016-12-01 14:50:00,12.71,12.72,12.71,12.72,75480.0,12.1775,12.1871,12.1775,12.1871,75480.0
2016-12-01 14:55:00,12.71,12.73,12.71,12.73,73674.0,12.1775,12.1967,12.1775,12.1967,73674.0
2016-12-01 15:00:00,12.72,12.74,12.72,12.73,38184.0,12.1871,12.2063,12.1871,12.1967,38184.0
2016-12-01 15:05:00,12.72,12.72,12.7,12.7,140784.0,12.1871,12.1871,12.1679,12.1679,140784.0
2016-12-01 15:10:00,12.7,12.72,12.7,12.7,53526.0,12.1679,12.1871,12.1679,12.1679,53526.0
2016-12-01 15:15:00,12.72,12.72,12.68,12.68,108876.0,12.1871,12.1871,12.1488,12.1488,108876.0
2016-12-01 15:20:00,12.68,12.69,12.67,12.67,61974.0,12.1488,12.1584,12.1392,12.1392,61974.0
2016-12-01 15:25:00,12.67,12.68,12.67,12.68,43422.0,12.1392,12.1488,12.1392,12.1488,43422.0
2016-12-01 15:30:00,12.67,12.68,12.66,12.67,156924.0,12.1392,12.1488,12.1296,12.1392,156924.0
2016-12-01 15:35:00,12.67,12.67,12.66,12.67,164100.0,12.1392,12.1392,12.1296,12.1392,164100.0
2016-12-01 15:40:00,12.66,12.69,12.65,12.69,288510.0,12.1296,12.1584,12.12,12.1584,288510.0
2016-12-01 15:45:00,12.68,12.68,12.66,12.66,139530.0,12.1488,12.1488,12.1296,12.1296,139530.0
2016-12-01 15:50:00,12.66,12.71,12.66,12.71,212136.0,12.1296,12.1775,12.1296,12.1775,212136.0
2016-12-01 15:55:00,12.71,12.73,12.7,12.72,787068.0,12.1775,12.1967,12.1679,12.1871,787068.0
2016-12-02 09:30:00,12.74,12.75,12.71,12.73,796542.0,12.2063,12.2158,12.1775,12.1967,796542.0
2016-12-02 09:35:00,12.73,12.8,12.72,12.8,309912.0,12.1967,12.2637,12.1871,12.2637,309912.0
2016-12-02 09:40:00,12.8,12.8,12.75,12.76,371340.0,12.2637,12.2637,12.2158,12.2254,371340.0
2016-12-02 09:45:00,12.76,12.76,12.74,12.75,290094.0,12.2254,12.2254,12.2063,12.2158,290094.0
2016-12-02 09:50:00,12.76,12.77,12.74,12.76,132600.0,12.2254,12.235,12.2063,12.2254,132600.0
2016-12-02 09:55:00,12.76,12.79,12.76,12.78,112674.0,12.2254,12.2542,12.2254,12.2446,112674.0
2016-12-02 10:00:00,12.79,12.81,12.78,12.78,273120.0,12.2542,12.2733,12.2446,12.2446,273120.0
2016-12-02 10:05:00,12.78,12.8,12.78,12.8,104478.0,12.2446,12.2637,12.2446,12.2637,104478.0
2016-12-02 10:10:00,12.8,12.8,12.75,12.75,195090.0,12.2637,12.2637,12.2158,12.2158,195090.0
2016-12-02 10:15:00,12.75,12.77,12.73,12.76,173406.0,12.2158,12.235,12.1967,12.2254,173406.0
2016-12-02 10:20:00,12.78,12.78,12.74,12.75,85446.0,12.2446,12.2446,12.2063,12.2158,85446.0
2016-12-02 10:25:00,12.74,12.77,12.74,12.76,129240.0,12.2063,12.235,12.2063,12.2254,129240.0
2016-12-02 10:30:00,12.76,12.78,12.76,12.76,73782.0,12.2254,12.2446,12.2254,12.2254,73782.0
2016-12-02 10:35:00,12.76,12.79,12.76,12.79,38190.0,12.2254,12.2542,12.2254,12.2542,38190.0
2016-12-02 10:40:00,12.79,12.81,12.79,12.81,73872.0,12.2542,12.2733,12.2542,12.2733,73872.0
2016-12-02 10:45:00,12.82,12.82,12.79,12.79,85248.0,12.2829,12.2829,12.2542,12.2542,85248.0
2016-12-02 10:50:00,12.79,12.8,12.78,12.78,63996.0,12.2542,12.2637,12.2446,12.2446,63996.0
2016-12-02 10:55:00,12.78,12.8,12.78,12.8,42642.0,12.2446,12.2637,12.2446,12.2637,42642.0
2016-12-02 11:00:00,12.79,12.8,12.78,12.8,86934.0,12.2542,12.2637,12.2446,12.2637,86934.0
2016-12-02 11:05:00,12.8,12.84,12.8,12.82,114900.0,12.2637,12.3021,12.2637,12.2829,114900.0
2016-12-02 11:10:00,12.82,12.82,12.81,12.82,64464.0,12.2829,12.2829,12.2733,12.2829,64464.0
2016-12-02 11:15:00,12.82,12.83,12.81,12.83,62742.0,12.2829,12.2925,12.2733,12.2925,62742.0
2016-12-02 11:20:00,12.83,12.84,12.81,12.82,251220.0,12.2925,12.3021,12.2733,12.2829,251220.0
2016-12-02 11:25:00,12.82,12.83,12.81,12.82,77052.0,12.2829,12.2925,12.2733,12.2829,77052.0
2016-12-02 11:30:00,12.82,12.83,12.8,12.8,114918.0,12.2829,12.2925,12.2637,12.2637,114918.0
2016-12-02 11:35:00,12.8,12.81,12.8,12.8,40410.0,12.2637,12.2733,12.2637,12.2637,40410.0
2016-12-02 11:40:00,12.8,12.81,12.79,12.79,47130.0,12.2637,12.2733,12.2542,12.2542,47130.0
2016-12-02 11:45:00,12.79,12.79,12.78,12.79,68520.0,12.2542,12.2542,12.2446,12.2542,68520.0
2016-12-02 11:50:00,12.79,12.8,12.78,12.8,48984.0,12.2542,12.2637,12.2446,12.2637,48984.0
2016-12-02 11:55:00,12.8,12.8,12.78,12.78,66204.0,12.2637,12.2637,12.2446,12.2446,66204.0
2016-12-02 12:00:00,12.78,12.79,12.77,12.77,73380.0,12.2446,12.2542,12.235,12.235,73380.0
2016-12-02 12:05:00,12.77,12.78,12.75,12.76,93576.0,12.235,12.2446,12.2158,12.2254,93576.0
2016-12-02 12:10:00,12.75,12.76,12.74,12.76,69630.0,12.2158,12.2254,12.2063,12.2254,69630.0
2016-12-02 12:15:00,12.76,12.77,12.75,12.76,39786.0,12.2254,12.235,12.2158,12.2254,39786.0
2016-12-02 12:20:00,12.76,12.77,12.75,12.76,48714.0,12.2254,12.235,12.2158,12.2254,48714.0
2016-12-02 12:25:00,12.76,12.76,12.75,12.76,25200.0,12.2254,12.2254,12.2158,12.2254,25200.0
2016-12-02 12:30:00,12.76,12.76,12.73,12.75,90954.0,12.2254,12.2254,12.1967,12.2158,90954.0
2016-12-02 12:35:00,12.75,12.75,12.71,12.72,86724.0,12.2158,12.2158,12.1775,12.1871,86724.0
2016-12-02 12:40:00,12.73,12.74,12.72,12.74,92454.0,12.1967,12.2063,12.1871,12.2063,92454.0
2016-12-02 12:45:00,12.74,12.76,12.74,12.75,65970.0,12.2063,12.2254,12.2063,12.2158,65970.0
2016-12-02 12:50:00,12.75,12.77,12.75,12.77,29100.0,12.2158,12.235,12.2158,12.235,29100.0
2016-12-02 12:55:00,12.77,12.79,12.77,12.78,148740.0,12.235,12.2542,12.235,12.2446,148740.0
2016-12-02 13:00:00,12.78,12.78,12.76,12.76,61002.0,12.2446,12.2446,12.2254,12.2254,61002.0
2016-12-02 13:05:00,12.76,12.76,12.72,12.73,114258.0,12.2254,12.2254,12.1871,12.1967,114258.0
2016-12-02 13:10:00,12.74,12.74,12.69,12.69,160554.0,12.2063,12.2063,12.1584,12.1584,160554.0
2016-12-02 13:15:00,12.69,12.71,12.69,12.71,113784.0,12.1584,12.1775,12.1584,12.1775,113784.0
2016-12-02 13:20:00,12.7,12.71,12.69,12.69,48630.0,12.1679,12.1775,12.1584,12.1584,48630.0
2016-12-02 13:25:00,12.69,12.71,12.68,12.68,92124.0,12.1584,12.1775,12.1488,12.1488,92124.0
2016-12-02 13:30:00,12.68,12.7,12.68,12.7,42300.0,12.1488,12.1679,12.1488,12.1679,42300.0
2016-12-02 13:35:00,12.69,12.7,12.69,12.7,116424.0,12.1584,12.1679,12.1584,12.1679,116424.0
2016-12-02 13:40:00,12.7,12.71,12.7,12.71,32700.0,12.1679,12.1775,12.1679,12.1775,32700.0
2016-12-02 13:45:00,12.7,12.71,12.7,12.7,19176.0,12.1679,12.1775,12.1679,12.1679,19176.0
2016-12-02 13:50:00,12.7,12.71,12.7,12.7,36000.0,12.1679,12.1775,12.1679,12.1679,36000.0
2016-12-02 13:55:00,12.71,12.71,12.69,12.7,41700.0,12.1775,12.1775,12.1584,12.1679,41700.0
2016-12-02 14:00:00,12.7,12.7,12.68,12.69,79770.0,12.1679,12.1679,12.1488,12.1584,79770.0
2016-12-02 14:05:00,12.69,12.69,12.67,12.67,26736.0,12.1584,12.1584,12.1392,12.1392,26736.0
2016-12-02 14:10:00,12.67,12.69,12.67,12.69,88800.0,12.1392,12.1584,12.1392,12.1584,88800.0
2016-12-02 14:15:00,12.69,12.7,12.68,12.7,37872.0,12.1584,12.1679,12.1488,12.1679,37872.0
2016-12-02 14:20:00,12.7,12.72,12.7,12.71,23400.0,12.1679,12.1871,12.1679,12.1775,23400.0
2016-12-02 14:25:00,12.71,12.71,12.7,12.71,27900.0,12.1775,12.1775,12.1679,12.1775,27900.0
2016-12-02 14:30:00,12.71,12.71,12.7,12.71,49950.0,12.1775,12.1775,12.1679,12.1775,49950.0
2016-12-02 14:35:00,12.71,12.72,12.71,12.72,99306.0,12.1775,12.1871,12.1775,12.1871,99306.0
2016-12-02 14:40:00,12.71,12.72,12.7,12.71,31698.0,12.1775,12.1871,12.1679,12.1775,31698.0
2016-12-02 14:45:00,12.72,12.72,12.7,12.71,52116.0,12.1871,12.1871,12.1679,12.1775,52116.0
2016-12-02 14:50:00,12.71,12.71,12.7,12.71,78600.0,12.1775,12.1775,12.1679,12.1775,78600.0
2016-12-02 14:55:00,12.71,12.71,12.7,12.7,42090.0,12.1775,12.1775,12.1679,12.1679,42090.0
2016-12-02 15:00:00,12.7,12.71,12.7,12.71,161466.0,12.1679,12.1775,12.1679,12.1775,161466.0
2016-12-02 15:05:00,12.71,12.71,12.7,12.71,41598.0,12.1775,12.1775,12.1679,12.1775,41598.0
2016-12-02 15:10:00,12.7,12.71,12.7,12.7,21000.0,12.1679,12.1775,12.1679,12.1679,21000.0
2016-12-02 15:15:00,12.69,12.7,12.69,12.69,22392.0,12.1584,12.1679,12.1584,12.1584,22392.0
2016-12-02 15:20:00,12.69,12.71,12.69,12.7,40362.0,12.1584,12.1775,12.1584,12.1679,40362.0
2016-12-02 15:25:00,12.71,12.74,12.71,12.73,91920.0,12.1775,12.2063,12.1775,12.1967,91920.0
2016-12-02 15:30:00,12.73,12.78,12.73,12.76,290754.0,12.1967,12.2446,12.1967,12.2254,290754.0
2016-12-02 15:35:00,12.76,12.76,12.74,12.74,66276.0,12.2254,12.2254,12.2063,12.2063,66276.0
2016-12-02 15:40:00,12.74,12.74,12.73,12.73,152658.0,12.2063,12.2063,12.1967,12.1967,152658.0
2016-12-02 15:45:00,12.73,12.74,12.71,12.73,87426.0,12.1967,12.2063,12.1775,12.1967,87426.0
2016-12-02 15:50:00,12.73,12.74,12.72,12.73,99996.0,12.1967,12.2063,12.1871,12.1967,99996.0
2016-12-02 15:55:00,12.73,12.75,12.72,12.74,394470.0,12.1967,12.2158,12.1871,12.2063,394470.0
2016-12-05 09:30:00,12.91,12.92,12.87,12.88,559704.0,12.3691,12.3787,12.3308,12.3404,559704.0
2016-12-05 09:35:00,12.88,12.9,12.88,12.88,306666.0,12.3404,12.3596,12.3404,12.3404,306666.0
2016-12-05 09:40:00,12.87,12.92,12.87,12.92,263688.0,12.3308,12.3787,12.3308,12.3787,263688.0
2016-12-05 09:45:00,12.92,12.96,12.92,12.94,565452.0,12.3787,12.417,12.3787,12.3979,565452.0
2016-12-05 09:50:00,12.94,12.97,12.94,12.97,289692.0,12.3979,12.4266,12.3979,12.4266,289692.0
2016-12-05 09:55:00,12.97,13.0,12.97,12.99,311274.0,12.4266,12.4554,12.4266,12.4458,311274.0
2016-12-05 10:00:00,12.99,13.04,12.99,13.02,746286.0,12.4458,12.4937,12.4458,12.4745,746286.0
2016-12-05 10:05:00,13.02,13.03,13.0,13.03,336888.0,12.4745,12.4841,12.4554,12.4841,336888.0
2016-12-05 10:10:00,13.02,13.03,13.0,13.01,184368.0,12.4745,12.4841,12.4554,12.4649,184368.0
2016-12-05 10:15:00,13.01,13.01,12.99,13.0,92952.0,12.4649,12.4649,12.4458,12.4554,92952.0
2016-12-05 10:20:00,12.99,13.0,12.97,12.97,70866.0,12.4458,12.4554,12.4266,12.4266,70866.0
2016-12-05 10:25:00,12.97,13.0,12.97,12.99,55722.0,12.4266,12.4554,12.4266,12.4458,55722.0
2016-12-05 10:30:00,13.0,13.01,12.98,12.99,162246.0,12.4554,12.4649,12.4362,12.4458,162246.0
2016-12-05 10:35:00,12.99,13.0,12.97,12.99,88182.0,12.4458,12.4554,12.4266,12.4458,88182.0
2016-12-05 10:40:00,12.99,12.99,12.97,12.98,63138.0,12.4458,12.4458,12.4266,12.4362,63138.0
2016-12-05 10:45:00,12.99,13.01,12.99,13.01,111534.0,12.4458,12.4649,12.4458,12.4649,111534.0
2016-12-05 10:50:00,13.01,13.02,13.0,13.01,164430.0,12.4649,12.4745,12.4554,12.4649,164430.0
2016-12-05 10:55:00,13.01,13.01,13.0,13.01,78870.0,12.4649,12.4649,12.4554,12.4649,78870.0
2016-12-05 11:00:00,13.01,13.02,13.0,13.01,95394.0,12.4649,12.4745,12.4554,12.4649,95394.0
2016-12-05 11:05:00,13.02,13.02,13.0,13.0,88908.0,12.4745,12.4745,12.4554,12.4554,88908.0
2016-12-05 11:10:00,13.01,13.01,13.0,13.01,55740.0,12.4649,12.4649,12.4554,12.4649,55740.0
2016-12-05 11:15:00,13.01,13.01,13.0,13.01,87558.0,12.4649,12.4649,12.4554,12.4649,87558.0
2016-12-05 11:20:00,13.01,13.02,13.01,13.02,44994.0,12.4649,12.4745,12.4649,12.4745,44994.0
2016-12-05 11:25:00,13.02,13.02,12.98,12.99,119058.0,12.4745,12.4745,12.4362,12.4458,119058.0
2016-12-05 11:30:00,12.99,12.99,12.98,12.98,58332.0,12.4458,12.4458,12.4362,12.4362,58332.0
2016-12-05 11:35:00,12.97,13.0,12.97,13.0,45102.0,12.4266,12.4554,12.4266,12.4554,45102.0
2016-12-05 11:40:00,12.99,13.01,12.98,13.01,32664.0,12.4458,12.4649,12.4362,12.4649,32664.0
2016-12-05 11:45:00,13.0,13.01,12.99,12.99,54306.0,12.4554,12.4649,12.4458,12.4458,54306.0
2016-12-05 11:50:00,13.0,13.0,12.98,12.98,126708.0,12.4554,12.4554,12.4362,12.4362,126708.0
2016-12-05 11:55:00,12.98,12.98,12.95,12.97,145080.0,12.4362,12.4362,12.4075,12.4266,145080.0
2016-12-05 12:00:00,12.97,12.98,12.96,12.96,72276.0,12.4266,12.4362,12.417,12.417,72276.0
2016-12-05 12:05:00,12.97,12.97,12.93,12.95,123378.0,12.4266,12.4266,12.3883,12.4075,123378.0
2016-12-05 12:10:00,12.95,12.97,12.95,12.96,31206.0,12.4075,12.4266,12.4075,12.417,31206.0
2016-12-05 12:15:00,12.96,12.97,12.96,12.96,74532.0,12.417,12.4266,12.417,12.417,74532.0
2016-12-05 12:20:00,12.97,12.97,12.93,12.94,167334.0,12.4266,12.4266,12.3883,12.3979,167334.0
2016-12-05 12:25:00,12.95,12.96,12.93,12.95,45744.0,12.4075,12.417,12.3883,12.4075,45744.0
2016-12-05 12:30:00,12.94,12.95,12.93,12.94,149394.0,12.3979,12.4075,12.3883,12.3979,149394.0
2016-12-05 12:35:00,12.94,12.95,12.93,12.93,61200.0,12.3979,12.4075,12.3883,12.3883,61200.0
2016-12-05 12:40:00,12.94,12.95,12.93,12.94,184290.0,12.3979,12.4075,12.3883,12.3979,184290.0
2016-12-05 12:45:00,12.94,12.95,12.93,12.94,57912.0,12.3979,12.4075,12.3883,12.3979,57912.0
2016-12-05 12:50:00,12.94,12.96,12.94,12.94,227754.0,12.3979,12.417,12.3979,12.3979,227754.0
2016-12-05 12:55:00,12.94,12.96,12.94,12.96,90522.0,12.3979,12.417,12.3979,12.417,90522.0
2016-12-05 13:00:00,12.96,12.97,12.96,12.97,61974.0,12.417,12.4266,12.417,12.4266,61974.0
2016-12-05 13:05:00,12.97,12.97,12.96,12.96,54660.0,12.4266,12.4266,12.417,12.417,54660.0
2016-12-05 13:10:00,12.96,12.97,12.95,12.96,74196.0,12.417,12.4266,12.4075,12.417,74196.0
2016-12-05 13:15:00,12.96,12.97,12.95,12.97,71406.0,12.417,12.4266,12.4075,12.4266,71406.0
2016-12-05 13:20:00,12.97,12.97,12.96,12.96,33114.0,12.4266,12.4266,12.417,12.417,33114.0
2016-12-05 13:25:00,12.96,12.96,12.94,12.96,55800.0,12.417,12.417,12.3979,12.417,55800.0
2016-12-05 13:30:00,12.96,12.97,12.95,12.95,28200.0,12.417,12.4266,12.4075,12.4075,28200.0
2016-12-05 13:35:00,12.96,12.96,12.93,12.95,62622.0,12.417,12.417,12.3883,12.4075,62622.0
2016-12-05 13:40:00,12.95,12.96,12.95,12.96,29280.0,12.4075,12.417,12.4075,12.417,29280.0
2016-12-05 13:45:00,12.95,12.96,12.95,12.96,17976.0,12.4075,12.417,12.4075,12.417,17976.0
2016-12-05 13:50:00,12.95,12.95,12.93,12.94,49500.0,12.4075,12.4075,12.3883,12.3979,49500.0
2016-12-05 13:55:00,12.94,12.94,12.93,12.94,316338.0,12.3979,12.3979,12.3883,12.3979,316338.0
2016-12-05 14:00:00,12.94,12.94,12.91,12.92,192960.0,12.3979,12.3979,12.3691,12.3787,192960.0
2016-12-05 14:05:00,12.91,12.93,12.91,12.93,152088.0,12.3691,12.3883,12.3691,12.3883,152088.0
2016-12-05 14:10:00,12.92,12.92,12.9,12.91,90480.0,12.3787,12.3787,12.3596,12.3691,90480.0
2016-12-05 14:15:00,12.9,12.92,12.9,12.91,118638.0,12.3596,12.3787,12.3596,12.3691,118638.0
2016-12-05 14:20:00,12.91,12.91,12.91,12.91,42414.0,12.3691,12.3691,12.3691,12.3691,42414.0
2016-12-05 14:25:00,12.9,12.92,12.9,12.91,127638.0,12.3596,12.3787,12.3596,12.3691,127638.0
2016-12-05 14:30:00,12.91,12.92,12.9,12.91,82278.0,12.3691,12.3787,12.3596,12.3691,82278.0
2016-12-05 14:35:00,12.91,12.91,12.88,12.91,93960.0,12.3691,12.3691,12.3404,12.3691,93960.0
2016-12-05 14:40:00,12.91,12.92,12.91,12.92,39000.0,12.3691,12.3787,12.3691,12.3787,39000.0
2016-12-05 14:45:00,12.91,12.92,12.91,12.92,33030.0,12.3691,12.3787,12.3691,12.3787,33030.0
2016-12-05 14:50:00,12.92,12.93,12.92,12.92,194670.0,12.3787,12.3883,12.3787,12.3787,194670.0
2016-12-05 14:55:00,12.93,12.93,12.92,12.92,106506.0,12.3883,12.3883,12.3787,12.3787,106506.0
2016-12-05 15:00:00,12.92,12.94,12.92,12.93,94812.0,12.3787,12.3979,12.3787,12.3883,94812.0
2016-12-05 15:05:00,12.93,12.94,12.92,12.94,59514.0,12.3883,12.3979,12.3787,12.3979,59514.0
2016-12-05 15:10:00,12.94,12.95,12.94,12.95,100674.0,12.3979,12.4075,12.3979,12.4075,100674.0
2016-12-05 15:15:00,12.95,12.95,12.94,12.95,73344.0,12.4075,12.4075,12.3979,12.4075,73344.0
2016-12-05 15:20:00,12.95,12.96,12.95,12.96,169908.0,12.4075,12.417,12.4075,12.417,169908.0
2016-12-05 15:25:00,12.96,12.96,12.94,12.95,66900.0,12.417,12.417,12.3979,12.4075,66900.0
2016-12-05 15:30:00,12.96,12.96,12.94,12.95,68814.0,12.417,12.417,12.3979,12.4075,68814.0
2016-12-05 15:35:00,12.95,12.95,12.94,12.94,171996.0,12.4075,12.4075,12.3979,12.3979,171996.0
2016-12-05 15:40:00,12.94,12.96,12.94,12.96,166986.0,12.3979,12.417,12.3979,12.417,166986.0
2016-12-05 15:45:00,12.96,12.96,12.95,12.95,207588.0,12.417,12.417,12.4075,12.4075,207588.0
2016-12-05 15:50:00,12.95,12.96,12.94,12.96,150666.0,12.4075,12.417,12.3979,12.417,150666.0
2016-12-05 15:55:00,12.96,12.97,12.95,12.96,635190.0,12.417,12.4266,12.4075,12.417,635190.0
2016-12-06 09:30:00,13.01,13.01,12.97,12.97,358038.0,12.4649,12.4649,12.4266,12.4266,358038.0
2016-12-06 09:35:00,12.98,12.98,12.93,12.94,208326.0,12.4362,12.4362,12.3883,12.3979,208326.0
2016-12-06 09:40:00,12.94,12.95,12.92,12.93,200196.0,12.3979,12.4075,12.3787,12.3883,200196.0
2016-12-06 09:45:00,12.93,12.95,12.93,12.95,291450.0,12.3883,12.4075,12.3883,12.4075,291450.0
2016-12-06 09:50:00,12.95,12.97,12.94,12.95,175794.0,12.4075,12.4266,12.3979,12.4075,175794.0
2016-12-06 09:55:00,12.95,12.95,12.93,12.94,62400.0,12.4075,12.4075,12.3883,12.3979,62400.0
2016-12-06 10:00:00,12.94,12.97,12.94,12.95,118158.0,12.3979,12.4266,12.3979,12.4075,118158.0
2016-12-06 10:05:00,12.95,12.97,12.95,12.96,73800.0,12.4075,12.4266,12.4075,12.417,73800.0
2016-12-06 10:10:00,12.95,12.96,12.91,12.92,466116.0,12.4075,12.417,12.3691,12.3787,466116.0
2016-12-06 10:15:00,12.92,12.94,12.92,12.93,77304.0,12.3787,12.3979,12.3787,12.3883,77304.0
2016-12-06 10:20:00,12.93,12.95,12.92,12.94,81108.0,12.3883,12.4075,12.3787,12.3979,81108.0
2016-12-06 10:25:00,12.94,12.94,12.91,12.92,159168.0,12.3979,12.3979,12.3691,12.3787,159168.0
2016-12-06 10:30:00,12.92,12.98,12.92,12.97,357474.0,12.3787,12.4362,12.3787,12.4266,357474.0
2016-12-06 10:35:00,12.97,12.98,12.95,12.96,156972.0,12.4266,12.4362,12.4075,12.417,156972.0
2016-12-06 10:40:00,12.97,12.99,12.97,12.97,218520.0,12.4266,12.4458,12.4266,12.4266,218520.0
2016-12-06 10:45:00,12.97,12.98,12.97,12.97,122694.0,12.4266,12.4362,12.4266,12.4266,122694.0
2016-12-06 10:50:00,12.97,12.97,12.96,12.97,206082.0,12.4266,12.4266,12.417,12.4266,206082.0
2016-12-06 10:55:00,12.97,12.98,12.96,12.97,93222.0,12.4266,12.4362,12.417,12.4266,93222.0
2016-12-06 11:00:00,12.98,12.98,12.95,12.96,93900.0,12.4362,12.4362,12.4075,12.417,93900.0
2016-12-06 11:05:00,12.95,12.97,12.95,12.96,130230.0,12.4075,12.4266,12.4075,12.417,130230.0
2016-12-06 11:10:00,12.96,12.96,12.94,12.96,56826.0,12.417,12.417,12.3979,12.417,56826.0
2016-12-06 11:15:00,12.96,12.96,12.95,12.96,50490.0,12.417,12.417,12.4075,12.417,50490.0
2016-12-06 11:20:00,12.96,12.99,12.96,12.99,187800.0,12.417,12.4458,12.417,12.4458,187800.0
2016-12-06 11:25:00,12.98,12.99,12.97,12.98,138180.0,12.4362,12.4458,12.4266,12.4362,138180.0
2016-12-06 11:30:00,12.98,12.98,12.97,12.97,235170.0,12.4362,12.4362,12.4266,12.4266,235170.0
2016-12-06 11:35:00,12.97,12.97,12.95,12.96,122220.0,12.4266,12.4266,12.4075,12.417,122220.0
2016-12-06 11:40:00,12.96,12.97,12.96,12.96,68400.0,12.417,12.4266,12.417,12.417,68400.0
2016-12-06 11:45:00,12.96,12.96,12.95,12.96,80400.0,12.417,12.417,12.4075,12.417,80400.0
2016-12-06 11:50:00,12.96,12.98,12.96,12.97,73764.0,12.417,12.4362,12.417,12.4266,73764.0
2016-12-06 11:55:00,12.97,12.99,12.97,12.99,123000.0,12.4266,12.4458,12.4266,12.4458,123000.0
2016-12-06 12:00:00,12.99,13.0,12.98,12.99,108636.0,12.4458,12.4554,12.4362,12.4458,108636.0
2016-12-06 12:05:00,12.99,13.01,12.99,12.99,152454.0,12.4458,12.4649,12.4458,12.4458,152454.0
2016-12-06 12:10:00,12.99,13.0,12.99,12.99,9600.0,12.4458,12.4554,12.4458,12.4458,9600.0
2016-12-06 12:15:00,13.0,13.0,12.99,13.0,36600.0,12.4554,12.4554,12.4458,12.4554,36600.0
2016-12-06 12:20:00,13.0,13.02,13.0,13.02,127974.0,12.4554,12.4745,12.4554,12.4745,127974.0
2016-12-06 12:25:00,13.02,13.02,13.02,13.02,107046.0,12.4745,12.4745,12.4745,12.4745,107046.0
2016-12-06 12:30:00,13.02,13.03,13.02,13.03,127542.0,12.4745,12.4841,12.4745,12.4841,127542.0
2016-12-06 12:35:00,13.02,13.04,13.02,13.03,407346.0,12.4745,12.4937,12.4745,12.4841,407346.0
2016-12-06 12:40:00,13.03,13.03,13.02,13.03,101670.0,12.4841,12.4841,12.4745,12.4841,101670.0
2016-12-06 12:45:00,13.03,13.03,13.02,13.02,285900.0,12.4841,12.4841,12.4745,12.4745,285900.0
2016-12-06 12:50:00,13.02,13.02,13.01,13.01,67566.0,12.4745,12.4745,12.4649,12.4649,67566.0
2016-12-06 12:55:00,13.01,13.03,13.01,13.03,148692.0,12.4649,12.4841,12.4649,12.4841,148692.0
2016-12-06 13:00:00,13.03,13.05,13.03,13.04,163986.0,12.4841,12.5033,12.4841,12.4937,163986.0
2016-12-06 13:05:00,13.04,13.04,13.03,13.03,77400.0,12.4937,12.4937,12.4841,12.4841,77400.0
2016-12-06 13:10:00,13.03,13.04,13.03,13.04,50820.0,12.4841,12.4937,12.4841,12.4937,50820.0
2016-12-06 13:15:00,13.04,13.04,13.03,13.03,130794.0,12.4937,12.4937,12.4841,12.4841,130794.0
2016-12-06 13:20:00,13.03,13.03,13.02,13.02,17742.0,12.4841,12.4841,12.4745,12.4745,17742.0
2016-12-06 13:25:00,13.03,13.03,13.02,13.02,26592.0,12.4841,12.4841,12.4745,12.4745,26592.0
2016-12-06 13:30:00,13.02,13.02,13.01,13.01,64800.0,12.4745,12.4745,12.4649,12.4649,64800.0
2016-12-06 13:35:00,13.01,13.02,13.0,13.01,56262.0,12.4649,12.4745,12.4554,12.4649,56262.0
2016-12-06 13:40:00,13.01,13.03,13.01,13.03,29400.0,12.4649,12.4841,12.4649,12.4841,29400.0
2016-12-06 13:45:00,13.02,13.04,13.02,13.03,86166.0,12.4745,12.4937,12.4745,12.4841,86166.0
2016-12-06 13:50:00,13.03,13.03,13.03,13.03,22800.0,12.4841,12.4841,12.4841,12.4841,22800.0
2016-12-06 13:55:00,13.03,13.04,13.03,13.04,69138.0,12.4841,12.4937,12.4841,12.4937,69138.0
2016-12-06 14:00:00,13.04,13.05,13.04,13.04,38688.0,12.4937,12.5033,12.4937,12.4937,38688.0
2016-12-06 14:05:00,13.04,13.05,13.04,13.04,83364.0,12.4937,12.5033,12.4937,12.4937,83364.0
2016-12-06 14:10:00,13.04,13.05,13.04,13.05,29400.0,12.4937,12.5033,12.4937,12.5033,29400.0
2016-12-06 14:15:00,13.05,13.05,13.03,13.03,130548.0,12.5033,12.5033,12.4841,12.4841,130548.0
2016-12-06 14:20:00,13.03,13.05,13.03,13.05,129600.0,12.4841,12.5033,12.4841,12.5033,129600.0
2016-12-06 14:25:00,13.05,13.06,13.05,13.05,232626.0,12.5033,12.5129,12.5033,12.5033,232626.0
2016-12-06 14:30:00,13.05,13.06,13.05,13.05,115926.0,12.5033,12.5129,12.5033,12.5033,115926.0
2016-12-06 14:35:00,13.05,13.05,13.04,13.05,87624.0,12.5033,12.5033,12.4937,12.5033,87624.0
2016-12-06 14:40:00,13.05,13.06,13.05,13.06,65466.0,12.5033,12.5129,12.5033,12.5129,65466.0
2016-12-06 14:45:00,13.06,13.06,13.06,13.06,16200.0,12.5129,12.5129,12.5129,12.5129,16200.0
2016-12-06 14:50:00,13.06,13.06,13.06,13.06,69600.0,12.5129,12.5129,12.5129,12.5129,69600.0
2016-12-06 14:55:00,13.06,13.07,13.06,13.07,133452.0,12.5129,12.5224,12.5129,12.5224,133452.0
2016-12-06 15:00:00,13.07,13.08,13.07,13.07,73230.0,12.5224,12.532,12.5224,12.5224,73230.0
2016-12-06 15:05:00,13.07,13.07,13.06,13.06,71094.0,12.5224,12.5224,12.5129,12.5129,71094.0
2016-12-06 15:10:00,13.06,13.06,13.04,13.05,76368.0,12.5129,12.5129,12.4937,12.5033,76368.0
2016-12-06 15:15:00,13.05,13.05,13.04,13.05,63834.0,12.5033,12.5033,12.4937,12.5033,63834.0
2016-12-06 15:20:00,13.05,13.05,13.04,13.04,47400.0,12.5033,12.5033,12.4937,12.4937,47400.0
2016-12-06 15:25:00,13.04,13.04,13.03,13.03,359838.0,12.4937,12.4937,12.4841,12.4841,359838.0
2016-12-06 15:30:00,13.03,13.05,13.03,13.05,41094.0,12.4841,12.5033,12.4841,12.5033,41094.0
2016-12-06 15:35:00,13.05,13.05,13.04,13.05,56448.0,12.5033,12.5033,12.4937,12.5033,56448.0
2016-12-06 15:40:00,13.04,13.05,13.04,13.05,43062.0,12.4937,12.5033,12.4937,12.5033,43062.0
2016-12-06 15:45:00,13.05,13.08,13.05,13.06,249882.0,12.5033,12.532,12.5033,12.5129,249882.0
2016-12-06 15:50:00,13.07,13.1,13.06,13.1,392436.0,12.5224,12.5512,12.5129,12.5512,392436.0
2016-12-06 15:55:00,13.1,13.1,13.08,13.09,485166.0,12.5512,12.5512,12.532,12.5416,485166.0
2016-12-07 09:30:00,13.06,13.07,13.03,13.06,193650.0,12.5129,12.5224,12.4841,12.5129,193650.0
2016-12-07 09:35:00,13.06,13.07,13.04,13.07,175002.0,12.5129,12.5224,12.4937,12.5224,175002.0
2016-12-07 09:40:00,13.06,13.08,13.05,13.08,151176.0,12.5129,12.532,12.5033,12.532,151176.0
2016-12-07 09:45:00,13.08,13.08,13.04,13.05,136110.0,12.532,12.532,12.4937,12.5033,136110.0
2016-12-07 09:50:00,13.05,13.05,13.04,13.05,58944.0,12.5033,12.5033,12.4937,12.5033,58944.0
2016-12-07 09:55:00,13.05,13.05,13.04,13.04,105918.0,12.5033,12.5033,12.4937,12.4937,105918.0
2016-12-07 10:00:00,13.04,13.07,13.04,13.06,125100.0,12.4937,12.5224,12.4937,12.5129,125100.0
2016-12-07 10:05:00,13.06,13.09,13.06,13.09,164406.0,12.5129,12.5416,12.5129,12.5416,164406.0
2016-12-07 10:10:00,13.09,13.1,13.08,13.1,138540.0,12.5416,12.5512,12.532,12.5512,138540.0
2016-12-07 10:15:00,13.1,13.12,13.09,13.11,2112714.0,12.5512,12.5703,12.5416,12.5608,2112714.0
2016-12-07 10:20:00,13.12,13.12,13.11,13.12,217650.0,12.5703,12.5703,12.5608,12.5703,217650.0
2016-12-07 10:25:00,13.12,13.13,13.11,13.12,104274.0,12.5703,12.5799,12.5608,12.5703,104274.0
2016-12-07 10:30:00,13.13,13.13,13.11,13.11,143898.0,12.5799,12.5799,12.5608,12.5608,143898.0
2016-12-07 10:35:00,13.11,13.11,13.08,13.09,210222.0,12.5608,12.5608,12.532,12.5416,210222.0
2016-12-07 10:40:00,13.09,13.12,13.09,13.12,159492.0,12.5416,12.5703,12.5416,12.5703,159492.0
2016-12-07 10:45:00,13.12,13.14,13.11,13.13,109488.0,12.5703,12.5895,12.5608,12.5799,109488.0
2016-12-07 10:50:00,13.13,13.13,13.12,13.13,88728.0,12.5799,12.5799,12.5703,12.5799,88728.0
2016-12-07 10:55:00,13.13,13.14,13.13,13.13,71772.0,12.5799,12.5895,12.5799,12.5799,71772.0
2016-12-07 11:00:00,13.13,13.13,13.12,13.13,111912.0,12.5799,12.5799,12.5703,12.5799,111912.0
2016-12-07 11:05:00,13.12,13.13,13.12,13.12,126186.0,12.5703,12.5799,12.5703,12.5703,126186.0
2016-12-07 11:10:00,13.12,13.13,13.11,13.12,206064.0,12.5703,12.5799,12.5608,12.5703,206064.0
2016-12-07 11:15:00,13.12,13.13,13.11,13.12,82788.0,12.5703,12.5799,12.5608,12.5703,82788.0
2016-12-07 11:20:00,13.12,13.13,13.11,13.11,87366.0,12.5703,12.5799,12.5608,12.5608,87366.0
2016-12-07 11:25:00,13.11,13.12,13.11,13.12,140808.0,12.5608,12.5703,12.5608,12.5703,140808.0
2016-12-07 11:30:00,13.12,13.14,13.12,13.13,170616.0,12.5703,12.5895,12.5703,12.5799,170616.0
2016-12-07 11:35:00,13.14,13.16,13.13,13.15,110802.0,12.5895,12.6087,12.5799,12.5991,110802.0
2016-12-07 11:40:00,13.15,13.16,13.14,13.15,186354.0,12.5991,12.6087,12.5895,12.5991,186354.0
2016-12-07 11:45:00,13.15,13.16,13.15,13.16,111168.0,12.5991,12.6087,12.5991,12.6087,111168.0
2016-12-07 11:50:00,13.16,13.17,13.16,13.17,163830.0,12.6087,12.6182,12.6087,12.6182,163830.0
2016-12-07 11:55:00,13.17,13.2,13.17,13.2,305850.0,12.6182,12.647,12.6182,12.647,305850.0
2016-12-07 12:00:00,13.2,13.21,13.18,13.19,279918.0,12.647,12.6566,12.6278,12.6374,279918.0
2016-12-07 12:05:00,13.19,13.22,13.19,13.21,341616.0,12.6374,12.6662,12.6374,12.6566,341616.0
2016-12-07 12:10:00,13.21,13.21,13.2,13.21,34500.0,12.6566,12.6566,12.647,12.6566,34500.0
2016-12-07 12:15:00,13.21,13.21,13.2,13.21,83550.0,12.6566,12.6566,12.647,12.6566,83550.0
2016-12-07 12:20:00,13.21,13.22,13.21,13.21,54930.0,12.6566,12.6662,12.6566,12.6566,54930.0
2016-12-07 12:25:00,13.21,13.22,13.21,13.21,52626.0,12.6566,12.6662,12.6566,12.6566,52626.0
2016-12-07 12:30:00,13.21,13.22,13.2,13.22,111474.0,12.6566,12.6662,12.647,12.6662,111474.0
2016-12-07 12:35:00,13.22,13.22,13.21,13.22,106500.0,12.6662,12.6662,12.6566,12.6662,106500.0
2016-12-07 12:40:00,13.22,13.23,13.22,13.22,45738.0,12.6662,12.6757,12.6662,12.6662,45738.0
2016-12-07 12:45:00,13.22,13.24,13.22,13.23,195180.0,12.6662,12.6853,12.6662,12.6757,195180.0
2016-12-07 12:50:00,13.23,13.24,13.23,13.24,92142.0,12.6757,12.6853,12.6757,12.6853,92142.0
2016-12-07 12:55:00,13.24,13.28,13.24,13.28,322338.0,12.6853,12.7236,12.6853,12.7236,322338.0
2016-12-07 13:00:00,13.28,13.3,13.28,13.29,144186.0,12.7236,12.7428,12.7236,12.7332,144186.0
2016-12-07 13:05:00,13.29,13.33,13.29,13.32,169758.0,12.7332,12.7715,12.7332,12.762,169758.0
2016-12-07 13:10:00,13.32,13.33,13.31,13.31,307758.0,12.762,12.7715,12.7524,12.7524,307758.0
2016-12-07 13:15:00,13.31,13.32,13.31,13.32,291498.0,12.7524,12.762,12.7524,12.762,291498.0
2016-12-07 13:20:00,13.33,13.41,13.32,13.39,850338.0,12.7715,12.8482,12.762,12.829,850338.0
2016-12-07 13:25:00,13.39,13.39,13.37,13.37,211368.0,12.829,12.829,12.8099,12.8099,211368.0
2016-12-07 13:30:00,13.37,13.39,13.36,13.38,564276.0,12.8099,12.829,12.8003,12.8194,564276.0
2016-12-07 13:35:00,13.38,13.41,13.38,13.39,275172.0,12.8194,12.8482,12.8194,12.829,275172.0
2016-12-07 13:40:00,13.4,13.42,13.4,13.4,126630.0,12.8386,12.8578,12.8386,12.8386,126630.0
2016-12-07 13:45:00,13.4,13.42,13.39,13.42,134754.0,12.8386,12.8578,12.829,12.8578,134754.0
2016-12-07 13:50:00,13.42,13.48,13.42,13.48,305238.0,12.8578,12.9153,12.8578,12.9153,305238.0
2016-12-07 13:55:00,13.47,13.5,13.46,13.49,318240.0,12.9057,12.9344,12.8961,12.9248,318240.0
2016-12-07 14:00:00,13.49,13.49,13.45,13.45,315450.0,12.9248,12.9248,12.8865,12.8865,315450.0
2016-12-07 14:05:00,13.46,13.47,13.46,13.46,142320.0,12.8961,12.9057,12.8961,12.8961,142320.0
2016-12-07 14:10:00,13.46,13.47,13.46,13.47,94362.0,12.8961,12.9057,12.8961,12.9057,94362.0
2016-12-07 14:15:00,13.47,13.51,13.46,13.5,437490.0,12.9057,12.944,12.8961,12.9344,437490.0
2016-12-07 14:20:00,13.5,13.51,13.49,13.5,79038.0,12.9344,12.944,12.9248,12.9344,79038.0
2016-12-07 14:25:00,13.5,13.5,13.46,13.47,181722.0,12.9344,12.9344,12.8961,12.9057,181722.0
2016-12-07 14:30:00,13.46,13.47,13.46,13.47,75300.0,12.8961,12.9057,12.8961,12.9057,75300.0
2016-12-07 14:35:00,13.47,13.47,13.46,13.46,64224.0,12.9057,12.9057,12.8961,12.8961,64224.0
2016-12-07 14:40:00,13.46,13.47,13.45,13.47,162072.0,12.8961,12.9057,12.8865,12.9057,162072.0
2016-12-07 14:45:00,13.47,13.47,13.47,13.47,72582.0,12.9057,12.9057,12.9057,12.9057,72582.0
2016-12-07 14:50:00,13.47,13.49,13.47,13.48,178350.0,12.9057,12.9248,12.9057,12.9153,178350.0
2016-12-07 14:55:00,13.48,13.52,13.48,13.5,218934.0,12.9153,12.9536,12.9153,12.9344,218934.0
2016-12-07 15:00:00,13.5,13.5,13.47,13.48,151020.0,12.9344,12.9344,12.9057,12.9153,151020.0
2016-12-07 15:05:00,13.49,13.53,13.49,13.51,403530.0,12.9248,12.9632,12.9248,12.944,403530.0
2016-12-07 15:10:00,13.51,13.52,13.5,13.51,203610.0,12.944,12.9536,12.9344,12.944,203610.0
2016-12-07 15:15:00,13.51,13.52,13.51,13.52,75132.0,12.944,12.9536,12.944,12.9536,75132.0
2016-12-07 15:20:00,13.52,13.56,13.51,13.53,205278.0,12.9536,12.9919,12.944,12.9632,205278.0
2016-12-07 15:25:00,13.53,13.59,13.53,13.57,289980.0,12.9632,13.0206,12.9632,13.0015,289980.0
2016-12-07 15:30:00,13.56,13.6,13.56,13.59,406902.0,12.9919,13.0302,12.9919,13.0206,406902.0
2016-12-07 15:35:00,13.58,13.62,13.58,13.6,330516.0,13.0111,13.0494,13.0111,13.0302,330516.0
2016-12-07 15:40:00,13.6,13.61,13.58,13.59,375132.0,13.0302,13.0398,13.0111,13.0206,375132.0
2016-12-07 15:45:00,13.59,13.59,13.53,13.53,420150.0,13.0206,13.0206,12.9632,12.9632,420150.0
2016-12-07 15:50:00,13.54,13.55,13.53,13.54,254298.0,12.9727,12.9823,12.9632,12.9727,254298.0
2016-12-07 15:55:00,13.54,13.6,13.54,13.6,642396.0,12.9727,13.0302,12.9727,13.0302,642396.0
2016-12-08 09:30:00,13.6,13.61,13.56,13.6,568818.0,13.0302,13.0398,12.9919,13.0302,568818.0
2016-12-08 09:35:00,13.6,13.63,13.56,13.63,329970.0,13.0302,13.059,12.9919,13.059,329970.0
2016-12-08 09:40:00,13.63,13.66,13.63,13.64,337860.0,13.059,13.0877,13.059,13.0686,337860.0
2016-12-08 09:45:00,13.64,13.66,13.62,13.63,177768.0,13.0686,13.0877,13.0494,13.059,177768.0
2016-12-08 09:50:00,13.63,13.67,13.62,13.63,419166.0,13.059,13.0973,13.0494,13.059,419166.0
2016-12-08 09:55:00,13.62,13.63,13.59,13.6,318252.0,13.0494,13.059,13.0206,13.0302,318252.0
2016-12-08 10:00:00,13.6,13.6,13.56,13.56,285030.0,13.0302,13.0302,12.9919,12.9919,285030.0
2016-12-08 10:05:00,13.56,13.6,13.56,13.59,336528.0,12.9919,13.0302,12.9919,13.0206,336528.0
2016-12-08 10:10:00,13.59,13.59,13.55,13.56,157440.0,13.0206,13.0206,12.9823,12.9919,157440.0
2016-12-08 10:15:00,13.57,13.6,13.57,13.59,96072.0,13.0015,13.0302,13.0015,13.0206,96072.0
2016-12-08 10:20:00,13.59,13.6,13.58,13.59,42780.0,13.0206,13.0302,13.0111,13.0206,42780.0
2016-12-08 10:25:00,13.59,13.6,13.58,13.59,44100.0,13.0206,13.0302,13.0111,13.0206,44100.0
2016-12-08 10:30:00,13.59,13.61,13.59,13.6,51120.0,13.0206,13.0398,13.0206,13.0302,51120.0
2016-12-08 10:35:00,13.6,13.61,13.58,13.61,92958.0,13.0302,13.0398,13.0111,13.0398,92958.0
2016-12-08 10:40:00,13.61,13.64,13.61,13.62,88788.0,13.0398,13.0686,13.0398,13.0494,88788.0
2016-12-08 10:45:00,13.62,13.63,13.6,13.61,165696.0,13.0494,13.059,13.0302,13.0398,165696.0
2016-12-08 10:50:00,13.62,13.62,13.6,13.62,81468.0,13.0494,13.0494,13.0302,13.0494,81468.0
2016-12-08 10:55:00,13.62,13.63,13.62,13.63,51294.0,13.0494,13.059,13.0494,13.059,51294.0
2016-12-08 11:00:00,13.63,13.65,13.63,13.65,163338.0,13.059,13.0781,13.059,13.0781,163338.0
2016-12-08 11:05:00,13.65,13.66,13.65,13.65,26820.0,13.0781,13.0877,13.0781,13.0781,26820.0
2016-12-08 11:10:00,13.64,13.65,13.64,13.65,39720.0,13.0686,13.0781,13.0686,13.0781,39720.0
2016-12-08 11:15:00,13.64,13.64,13.61,13.63,204990.0,13.0686,13.0686,13.0398,13.059,204990.0
2016-12-08 11:20:00,13.64,13.67,13.64,13.65,76128.0,13.0686,13.0973,13.0686,13.0781,76128.0
2016-12-08 11:25:00,13.65,13.66,13.63,13.64,202200.0,13.0781,13.0877,13.059,13.0686,202200.0
2016-12-08 11:30:00,13.64,13.64,13.61,13.62,115236.0,13.0686,13.0686,13.0398,13.0494,115236.0
2016-12-08 11:35:00,13.62,13.62,13.6,13.6,67836.0,13.0494,13.0494,13.0302,13.0302,67836.0
2016-12-08 11:40:00,13.6,13.63,13.6,13.62,18300.0,13.0302,13.059,13.0302,13.0494,18300.0
2016-12-08 11:45:00,13.63,13.66,13.62,13.65,126264.0,13.059,13.0877,13.0494,13.0781,126264.0
2016-12-08 11:50:00,13.64,13.64,13.62,13.62,9132.0,13.0686,13.0686,13.0494,13.0494,9132.0
2016-12-08 11:55:00,13.62,13.65,13.62,13.64,312396.0,13.0494,13.0781,13.0494,13.0686,312396.0
2016-12-08 12:00:00,13.65,13.66,13.64,13.65,96894.0,13.0781,13.0877,13.0686,13.0781,96894.0
2016-12-08 12:05:00,13.65,13.66,13.64,13.65,34494.0,13.0781,13.0877,13.0686,13.0781,34494.0
2016-12-08 12:10:00,13.66,13.66,13.65,13.66,124050.0,13.0877,13.0877,13.0781,13.0877,124050.0
2016-12-08 12:15:00,13.67,13.67,13.66,13.67,64068.0,13.0973,13.0973,13.0877,13.0973,64068.0
2016-12-08 12:20:00,13.67,13.73,13.67,13.72,281472.0,13.0973,13.1548,13.0973,13.1452,281472.0
2016-12-08 12:25:00,13.72,13.75,13.72,13.73,169116.0,13.1452,13.1739,13.1452,13.1548,169116.0
2016-12-08 12:30:00,13.73,13.75,13.72,13.75,88314.0,13.1548,13.1739,13.1452,13.1739,88314.0
2016-12-08 12:35:00,13.74,13.75,13.73,13.74,76800.0,13.1644,13.1739,13.1548,13.1644,76800.0
2016-12-08 12:40:00,13.74,13.76,13.74,13.75,102060.0,13.1644,13.1835,13.1644,13.1739,102060.0
2016-12-08 12:45:00,13.74,13.79,13.74,13.77,123954.0,13.1644,13.2123,13.1644,13.1931,123954.0
2016-12-08 12:50:00,13.77,13.77,13.73,13.73,121800.0,13.1931,13.1931,13.1548,13.1548,121800.0
2016-12-08 12:55:00,13.74,13.75,13.73,13.74,100092.0,13.1644,13.1739,13.1548,13.1644,100092.0
2016-12-08 13:00:00,13.74,13.74,13.72,13.72,105510.0,13.1644,13.1644,13.1452,13.1452,105510.0
2016-12-08 13:05:00,13.72,13.73,13.72,13.73,55380.0,13.1452,13.1548,13.1452,13.1548,55380.0
2016-12-08 13:10:00,13.73,13.74,13.72,13.74,110532.0,13.1548,13.1644,13.1452,13.1644,110532.0
2016-12-08 13:15:00,13.74,13.74,13.72,13.72,48300.0,13.1644,13.1644,13.1452,13.1452,48300.0
2016-12-08 13:20:00,13.72,13.73,13.71,13.73,60930.0,13.1452,13.1548,13.1356,13.1548,60930.0
2016-12-08 13:25:00,13.73,13.74,13.73,13.73,61452.0,13.1548,13.1644,13.1548,13.1548,61452.0
2016-12-08 13:30:00,13.72,13.73,13.72,13.73,80586.0,13.1452,13.1548,13.1452,13.1548,80586.0
2016-12-08 13:35:00,13.73,13.75,13.73,13.75,66258.0,13.1548,13.1739,13.1548,13.1739,66258.0
2016-12-08 13:40:00,13.75,13.76,13.74,13.75,99600.0,13.1739,13.1835,13.1644,13.1739,99600.0
2016-12-08 13:45:00,13.75,13.77,13.75,13.77,203208.0,13.1739,13.1931,13.1739,13.1931,203208.0
2016-12-08 13:50:00,13.77,13.78,13.77,13.77,145956.0,13.1931,13.2027,13.1931,13.1931,145956.0
2016-12-08 13:55:00,13.77,13.81,13.77,13.8,363672.0,13.1931,13.2314,13.1931,13.2219,363672.0
2016-12-08 14:00:00,13.8,13.8,13.78,13.79,51264.0,13.2219,13.2219,13.2027,13.2123,51264.0
2016-12-08 14:05:00,13.78,13.79,13.77,13.77,45186.0,13.2027,13.2123,13.1931,13.1931,45186.0
2016-12-08 14:10:00,13.76,13.78,13.76,13.78,116880.0,13.1835,13.2027,13.1835,13.2027,116880.0
2016-12-08 14:15:00,13.77,13.77,13.72,13.72,98220.0,13.1931,13.1931,13.1452,13.1452,98220.0
2016-12-08 14:20:00,13.72,13.74,13.69,13.69,175902.0,13.1452,13.1644,13.1165,13.1165,175902.0
2016-12-08 14:25:00,13.69,13.72,13.69,13.72,147702.0,13.1165,13.1452,13.1165,13.1452,147702.0
2016-12-08 14:30:00,13.72,13.74,13.71,13.71,102990.0,13.1452,13.1644,13.1356,13.1356,102990.0
2016-12-08 14:35:00,13.71,13.72,13.65,13.68,514968.0,13.1356,13.1452,13.0781,13.1069,514968.0
2016-12-08 14:40:00,13.67,13.68,13.66,13.67,33858.0,13.0973,13.1069,13.0877,13.0973,33858.0
2016-12-08 14:45:00,13.67,13.67,13.64,13.65,299502.0,13.0973,13.0973,13.0686,13.0781,299502.0
2016-12-08 14:50:00,13.65,13.67,13.64,13.67,126624.0,13.0781,13.0973,13.0686,13.0973,126624.0
2016-12-08 14:55:00,13.67,13.69,13.67,13.69,121776.0,13.0973,13.1165,13.0973,13.1165,121776.0
2016-12-08 15:00:00,13.69,13.69,13.68,13.68,52986.0,13.1165,13.1165,13.1069,13.1069,52986.0
2016-12-08 15:05:00,13.69,13.69,13.67,13.69,92466.0,13.1165,13.1165,13.0973,13.1165,92466.0
2016-12-08 15:10:00,13.69,13.71,13.69,13.69,75240.0,13.1165,13.1356,13.1165,13.1165,75240.0
2016-12-08 15:15:00,13.69,13.69,13.68,13.69,111576.0,13.1165,13.1165,13.1069,13.1165,111576.0
2016-12-08 15:20:00,13.68,13.69,13.66,13.68,124146.0,13.1069,13.1165,13.0877,13.1069,124146.0
2016-12-08 15:25:00,13.68,13.7,13.67,13.69,165186.0,13.1069,13.126,13.0973,13.1165,165186.0
2016-12-08 15:30:00,13.67,13.69,13.67,13.68,71784.0,13.0973,13.1165,13.0973,13.1069,71784.0
2016-12-08 15:35:00,13.68,13.71,13.68,13.71,78312.0,13.1069,13.1356,13.1069,13.1356,78312.0
2016-12-08 15:40:00,13.71,13.73,13.7,13.72,174318.0,13.1356,13.1548,13.126,13.1452,174318.0
2016-12-08 15:45:00,13.72,13.72,13.69,13.69,160446.0,13.1452,13.1452,13.1165,13.1165,160446.0
2016-12-08 15:50:00,13.69,13.71,13.69,13.7,184512.0,13.1165,13.1356,13.1165,13.126,184512.0
2016-12-08 15:55:00,13.7,13.71,13.67,13.71,390018.0,13.126,13.1356,13.0973,13.1356,390018.0
2016-12-09 09:30:00,13.76,13.78,13.75,13.76,426126.0,13.1835,13.2027,13.1739,13.1835,426126.0
2016-12-09 09:35:00,13.77,13.79,13.76,13.79,262284.0,13.1931,13.2123,13.1835,13.2123,262284.0
2016-12-09 09:40:00,13.79,13.8,13.76,13.79,337590.0,13.2123,13.2219,13.1835,13.2123,337590.0
2016-12-09 09:45:00,13.79,13.82,13.78,13.81,369486.0,13.2123,13.241,13.2027,13.2314,369486.0
2016-12-09 09:50:00,13.81,13.84,13.81,13.83,240438.0,13.2314,13.2602,13.2314,13.2506,240438.0
2016-12-09 09:55:00,13.83,13.83,13.81,13.82,156204.0,13.2506,13.2506,13.2314,13.241,156204.0
2016-12-09 10:00:00,13.82,13.82,13.79,13.8,179562.0,13.241,13.241,13.2123,13.2219,179562.0
2016-12-09 10:05:00,13.8,13.81,13.78,13.81,305244.0,13.2219,13.2314,13.2027,13.2314,305244.0
2016-12-09 10:10:00,13.81,13.82,13.8,13.81,265764.0,13.2314,13.241,13.2219,13.2314,265764.0
2016-12-09 10:15:00,13.81,13.81,13.77,13.78,488034.0,13.2314,13.2314,13.1931,13.2027,488034.0
2016-12-09 10:20:00,13.78,13.81,13.78,13.81,126414.0,13.2027,13.2314,13.2027,13.2314,126414.0
2016-12-09 10:25:00,13.81,13.83,13.81,13.81,361494.0,13.2314,13.2506,13.2314,13.2314,361494.0
2016-12-09 10:30:00,13.81,13.85,13.81,13.85,175194.0,13.2314,13.2698,13.2314,13.2698,175194.0
2016-12-09 10:35:00,13.85,13.86,13.84,13.86,471444.0,13.2698,13.2793,13.2602,13.2793,471444.0
2016-12-09 10:40:00,13.86,13.86,13.84,13.84,228792.0,13.2793,13.2793,13.2602,13.2602,228792.0
2016-12-09 10:45:00,13.84,13.85,13.84,13.84,68646.0,13.2602,13.2698,13.2602,13.2602,68646.0
2016-12-09 10:50:00,13.85,13.85,13.83,13.83,140346.0,13.2698,13.2698,13.2506,13.2506,140346.0
2016-12-09 10:55:00,13.83,13.83,13.82,13.83,70800.0,13.2506,13.2506,13.241,13.2506,70800.0
2016-12-09 11:00:00,13.83,13.83,13.81,13.81,161850.0,13.2506,13.2506,13.2314,13.2314,161850.0
2016-12-09 11:05:00,13.81,13.82,13.81,13.81,142068.0,13.2314,13.241,13.2314,13.2314,142068.0
2016-12-09 11:10:00,13.81,13.84,13.81,13.83,238542.0,13.2314,13.2602,13.2314,13.2506,238542.0
2016-12-09 11:15:00,13.83,13.85,13.83,13.84,126348.0,13.2506,13.2698,13.2506,13.2602,126348.0
2016-12-09 11:20:00,13.84,13.85,13.83,13.83,152214.0,13.2602,13.2698,13.2506,13.2506,152214.0
2016-12-09 11:25:00,13.83,13.83,13.8,13.81,132852.0,13.2506,13.2506,13.2219,13.2314,132852.0
2016-12-09 11:30:00,13.81,13.81,13.79,13.81,107622.0,13.2314,13.2314,13.2123,13.2314,107622.0
2016-12-09 11:35:00,13.81,13.84,13.81,13.84,104460.0,13.2314,13.2602,13.2314,13.2602,104460.0
2016-12-09 11:40:00,13.83,13.83,13.82,13.82,62940.0,13.2506,13.2506,13.241,13.241,62940.0
2016-12-09 11:45:00,13.82,13.84,13.82,13.84,107052.0,13.241,13.2602,13.241,13.2602,107052.0
2016-12-09 11:50:00,13.84,13.84,13.83,13.83,102774.0,13.2602,13.2602,13.2506,13.2506,102774.0
2016-12-09 11:55:00,13.83,13.84,13.81,13.81,117162.0,13.2506,13.2602,13.2314,13.2314,117162.0
2016-12-09 12:00:00,13.81,13.82,13.81,13.82,42600.0,13.2314,13.241,13.2314,13.241,42600.0
2016-12-09 12:05:00,13.82,13.82,13.81,13.81,103500.0,13.241,13.241,13.2314,13.2314,103500.0
2016-12-09 12:10:00,13.82,13.82,13.81,13.81,92760.0,13.241,13.241,13.2314,13.2314,92760.0
2016-12-09 12:15:00,13.81,13.81,13.8,13.81,35448.0,13.2314,13.2314,13.2219,13.2314,35448.0
2016-12-09 12:20:00,13.82,13.83,13.81,13.83,67200.0,13.241,13.2506,13.2314,13.2506,67200.0
2016-12-09 12:25:00,13.83,13.83,13.81,13.83,165564.0,13.2506,13.2506,13.2314,13.2506,165564.0
2016-12-09 12:30:00,13.83,13.85,13.83,13.84,147336.0,13.2506,13.2698,13.2506,13.2602,147336.0
2016-12-09 12:35:00,13.85,13.85,13.83,13.84,189816.0,13.2698,13.2698,13.2506,13.2602,189816.0
2016-12-09 12:40:00,13.84,13.84,13.82,13.83,74400.0,13.2602,13.2602,13.241,13.2506,74400.0
2016-12-09 12:45:00,13.83,13.84,13.83,13.84,103980.0,13.2506,13.2602,13.2506,13.2602,103980.0
2016-12-09 12:50:00,13.84,13.86,13.84,13.85,84270.0,13.2602,13.2793,13.2602,13.2698,84270.0
2016-12-09 12:55:00,13.85,13.85,13.83,13.83,149874.0,13.2698,13.2698,13.2506,13.2506,149874.0
2016-12-09 13:00:00,13.84,13.84,13.83,13.84,47100.0,13.2602,13.2602,13.2506,13.2602,47100.0
2016-12-09 13:05:00,13.83,13.84,13.82,13.83,179118.0,13.2506,13.2602,13.241,13.2506,179118.0
2016-12-09 13:10:00,13.83,13.84,13.83,13.83,245814.0,13.2506,13.2602,13.2506,13.2506,245814.0
2016-12-09 13:15:00,13.84,13.84,13.82,13.82,177666.0,13.2602,13.2602,13.241,13.241,177666.0
2016-12-09 13:20:00,13.82,13.83,13.81,13.83,108480.0,13.241,13.2506,13.2314,13.2506,108480.0
2016-12-09 13:25:00,13.83,13.83,13.82,13.83,94200.0,13.2506,13.2506,13.241,13.2506,94200.0
2016-12-09 13:30:00,13.83,13.84,13.83,13.83,58800.0,13.2506,13.2602,13.2506,13.2506,58800.0
2016-12-09 13:35:00,13.83,13.83,13.82,13.83,221400.0,13.2506,13.2506,13.241,13.2506,221400.0
2016-12-09 13:40:00,13.83,13.84,13.83,13.83,37710.0,13.2506,13.2602,13.2506,13.2506,37710.0
2016-12-09 13:45:00,13.83,13.84,13.83,13.84,23400.0,13.2506,13.2602,13.2506,13.2602,23400.0
2016-12-09 13:50:00,13.84,13.85,13.83,13.85,134760.0,13.2602,13.2698,13.2506,13.2698,134760.0
2016-12-09 13:55:00,13.85,13.86,13.85,13.85,75798.0,13.2698,13.2793,13.2698,13.2698,75798.0
2016-12-09 14:00:00,13.85,13.87,13.85,13.86,74574.0,13.2698,13.2889,13.2698,13.2793,74574.0
2016-12-09 14:05:00,13.86,13.87,13.86,13.87,90318.0,13.2793,13.2889,13.2793,13.2889,90318.0
2016-12-09 14:10:00,13.87,13.87,13.86,13.86,56520.0,13.2889,13.2889,13.2793,13.2793,56520.0
2016-12-09 14:15:00,13.86,13.87,13.86,13.86,51624.0,13.2793,13.2889,13.2793,13.2793,51624.0
2016-12-09 14:20:00,13.85,13.86,13.85,13.86,51060.0,13.2698,13.2793,13.2698,13.2793,51060.0
2016-12-09 14:25:00,13.85,13.86,13.84,13.84,216900.0,13.2698,13.2793,13.2602,13.2602,216900.0
2016-12-09 14:30:00,13.84,13.87,13.84,13.86,134628.0,13.2602,13.2889,13.2602,13.2793,134628.0
2016-12-09 14:35:00,13.86,13.86,13.85,13.85,25200.0,13.2793,13.2793,13.2698,13.2698,25200.0
2016-12-09 14:40:00,13.85,13.86,13.85,13.86,26850.0,13.2698,13.2793,13.2698,13.2793,26850.0
2016-12-09 14:45:00,13.86,13.86,13.85,13.85,40560.0,13.2793,13.2793,13.2698,13.2698,40560.0
2016-12-09 14:50:00,13.85,13.87,13.85,13.87,26346.0,13.2698,13.2889,13.2698,13.2889,26346.0
2016-12-09 14:55:00,13.87,13.87,13.86,13.87,104526.0,13.2889,13.2889,13.2793,13.2889,104526.0
2016-12-09 15:00:00,13.88,13.88,13.87,13.88,121638.0,13.2985,13.2985,13.2889,13.2985,121638.0
2016-12-09 15:05:00,13.88,13.91,13.88,13.9,214650.0,13.2985,13.3272,13.2985,13.3177,214650.0
2016-12-09 15:10:00,13.91,13.93,13.91,13.92,164826.0,13.3272,13.3464,13.3272,13.3368,164826.0
2016-12-09 15:15:00,13.92,13.95,13.92,13.94,318336.0,13.3368,13.3656,13.3368,13.356,318336.0
2016-12-09 15:20:00,13.95,13.95,13.93,13.93,161652.0,13.3656,13.3656,13.3464,13.3464,161652.0
2016-12-09 15:25:00,13.94,13.94,13.93,13.94,170652.0,13.356,13.356,13.3464,13.356,170652.0
2016-12-09 15:30:00,13.94,13.95,13.92,13.93,172584.0,13.356,13.3656,13.3368,13.3464,172584.0
2016-12-09 15:35:00,13.92,13.93,13.91,13.92,114786.0,13.3368,13.3464,13.3272,13.3368,114786.0
2016-12-09 15:40:00,13.91,13.92,13.91,13.92,111198.0,13.3272,13.3368,13.3272,13.3368,111198.0
2016-12-09 15:45:00,13.92,13.92,13.91,13.91,143706.0,13.3368,13.3368,13.3272,13.3272,143706.0
2016-12-09 15:50:00,13.92,13.94,13.92,13.93,284184.0,13.3368,13.356,13.3368,13.3464,284184.0
2016-12-09 15:55:00,13.93,13.95,13.92,13.95,557448.0,13.3464,13.3656,13.3368,13.3656,557448.0
2016-12-12 09:30:00,13.94,13.96,13.91,13.93,597918.0,13.356,13.3751,13.3272,13.3464,597918.0
2016-12-12 09:35:00,13.93,13.96,13.91,13.96,461844.0,13.3464,13.3751,13.3272,13.3751,461844.0
2016-12-12 09:40:00,13.96,13.97,13.93,13.94,280986.0,13.3751,13.3847,13.3464,13.356,280986.0
2016-12-12 09:45:00,13.94,13.98,13.94,13.98,385230.0,13.356,13.3943,13.356,13.3943,385230.0
2016-12-12 09:50:00,13.98,14.0,13.98,13.98,345966.0,13.3943,13.4135,13.3943,13.3943,345966.0
2016-12-12 09:55:00,13.99,14.01,13.98,14.01,103098.0,13.4039,13.4231,13.3943,13.4231,103098.0
2016-12-12 10:00:00,14.01,14.04,14.0,14.02,324822.0,13.4231,13.4518,13.4135,13.4326,324822.0
2016-12-12 10:05:00,14.02,14.02,13.98,13.99,110148.0,13.4326,13.4326,13.3943,13.4039,110148.0
2016-12-12 10:10:00,13.99,13.99,13.96,13.96,113406.0,13.4039,13.4039,13.3751,13.3751,113406.0
2016-12-12 10:15:00,13.96,13.96,13.93,13.93,334350.0,13.3751,13.3751,13.3464,13.3464,334350.0
2016-12-12 10:20:00,13.94,13.95,13.93,13.93,58818.0,13.356,13.3656,13.3464,13.3464,58818.0
2016-12-12 10:25:00,13.93,13.94,13.9,13.9,382176.0,13.3464,13.356,13.3177,13.3177,382176.0
2016-12-12 10:30:00,13.9,13.94,13.9,13.92,121746.0,13.3177,13.356,13.3177,13.3368,121746.0
2016-12-12 10:35:00,13.93,13.95,13.92,13.95,129300.0,13.3464,13.3656,13.3368,13.3656,129300.0
2016-12-12 10:40:00,13.95,13.95,13.92,13.92,93648.0,13.3656,13.3656,13.3368,13.3368,93648.0
2016-12-12 10:45:00,13.92,13.93,13.9,13.9,128154.0,13.3368,13.3464,13.3177,13.3177,128154.0
2016-12-12 10:50:00,13.9,13.91,13.89,13.89,61446.0,13.3177,13.3272,13.3081,13.3081,61446.0
2016-12-12 10:55:00,13.9,13.92,13.9,13.92,91650.0,13.3177,13.3368,13.3177,13.3368,91650.0
2016-12-12 11:00:00,13.92,13.92,13.91,13.91,108642.0,13.3368,13.3368,13.3272,13.3272,108642.0
2016-12-12 11:05:00,13.92,13.93,13.91,13.92,155082.0,13.3368,13.3464,13.3272,13.3368,155082.0
2016-12-12 11:10:00,13.92,13.94,13.92,13.94,182994.0,13.3368,13.356,13.3368,13.356,182994.0
2016-12-12 11:15:00,13.93,13.95,13.93,13.94,150378.0,13.3464,13.3656,13.3464,13.356,150378.0
2016-12-12 11:20:00,13.94,13.94,13.92,13.93,87864.0,13.356,13.356,13.3368,13.3464,87864.0
2016-12-12 11:25:00,13.93,13.94,13.92,13.93,31638.0,13.3464,13.356,13.3368,13.3464,31638.0
2016-12-12 11:30:00,13.94,13.94,13.92,13.93,72534.0,13.356,13.356,13.3368,13.3464,72534.0
2016-12-12 11:35:00,13.94,13.94,13.91,13.91,169542.0,13.356,13.356,13.3272,13.3272,169542.0
2016-12-12 11:40:00,13.9,13.91,13.88,13.89,78582.0,13.3177,13.3272,13.2985,13.3081,78582.0
2016-12-12 11:45:00,13.88,13.9,13.88,13.89,68196.0,13.2985,13.3177,13.2985,13.3081,68196.0
2016-12-12 11:50:00,13.89,13.89,13.87,13.87,306714.0,13.3081,13.3081,13.2889,13.2889,306714.0
2016-12-12 11:55:00,13.88,13.89,13.87,13.89,110784.0,13.2985,13.3081,13.2889,13.3081,110784.0
2016-12-12 12:00:00,13.89,13.89,13.83,13.83,356916.0,13.3081,13.3081,13.2506,13.2506,356916.0
2016-12-12 12:05:00,13.83,13.84,13.82,13.82,84096.0,13.2506,13.2602,13.241,13.241,84096.0
2016-12-12 12:10:00,13.83,13.85,13.82,13.85,108240.0,13.2506,13.2698,13.241,13.2698,108240.0
2016-12-12 12:15:00,13.85,13.86,13.83,13.83,200538.0,13.2698,13.2793,13.2506,13.2506,200538.0
2016-12-12 12:20:00,13.84,13.85,13.82,13.84,208860.0,13.2602,13.2698,13.241,13.2602,208860.0
2016-12-12 12:25:00,13.84,13.85,13.83,13.84,197880.0,13.2602,13.2698,13.2506,13.2602,197880.0
2016-12-12 12:30:00,13.84,13.85,13.84,13.85,40332.0,13.2602,13.2698,13.2602,13.2698,40332.0
2016-12-12 12:35:00,13.86,13.88,13.86,13.87,253524.0,13.2793,13.2985,13.2793,13.2889,253524.0
2016-12-12 12:40:00,13.87,13.87,13.86,13.87,26820.0,13.2889,13.2889,13.2793,13.2889,26820.0
2016-12-12 12:45:00,13.87,13.88,13.87,13.87,59502.0,13.2889,13.2985,13.2889,13.2889,59502.0
2016-12-12 12:50:00,13.87,13.87,13.85,13.85,129474.0,13.2889,13.2889,13.2698,13.2698,129474.0
2016-12-12 12:55:00,13.86,13.86,13.85,13.85,14400.0,13.2793,13.2793,13.2698,13.2698,14400.0
2016-12-12 13:00:00,13.86,13.87,13.85,13.87,37860.0,13.2793,13.2889,13.2698,13.2889,37860.0
2016-12-12 13:05:00,13.87,13.87,13.85,13.85,26208.0,13.2889,13.2889,13.2698,13.2698,26208.0
2016-12-12 13:10:00,13.86,13.86,13.85,13.85,77946.0,13.2793,13.2793,13.2698,13.2698,77946.0
2016-12-12 13:15:00,13.85,13.89,13.85,13.89,100926.0,13.2698,13.3081,13.2698,13.3081,100926.0
2016-12-12 13:20:00,13.89,13.89,13.88,13.88,28560.0,13.3081,13.3081,13.2985,13.2985,28560.0
2016-12-12 13:25:00,13.88,13.89,13.87,13.88,22080.0,13.2985,13.3081,13.2889,13.2985,22080.0
2016-12-12 13:30:00,13.88,13.88,13.85,13.85,76050.0,13.2985,13.2985,13.2698,13.2698,76050.0
2016-12-12 13:35:00,13.85,13.86,13.85,13.85,27900.0,13.2698,13.2793,13.2698,13.2698,27900.0
2016-12-12 13:40:00,13.85,13.87,13.85,13.87,22200.0,13.2698,13.2889,13.2698,13.2889,22200.0
2016-12-12 13:45:00,13.87,13.88,13.85,13.85,48096.0,13.2889,13.2985,13.2698,13.2698,48096.0
2016-12-12 13:50:00,13.85,13.85,13.84,13.85,14100.0,13.2698,13.2698,13.2602,13.2698,14100.0
2016-12-12 13:55:00,13.84,13.85,13.84,13.85,66510.0,13.2602,13.2698,13.2602,13.2698,66510.0
2016-12-12 14:00:00,13.85,13.86,13.85,13.86,31500.0,13.2698,13.2793,13.2698,13.2793,31500.0
2016-12-12 14:05:00,13.85,13.87,13.85,13.87,63060.0,13.2698,13.2889,13.2698,13.2889,63060.0
2016-12-12 14:10:00,13.86,13.89,13.86,13.89,81774.0,13.2793,13.3081,13.2793,13.3081,81774.0
2016-12-12 14:15:00,13.89,13.91,13.88,13.9,93900.0,13.3081,13.3272,13.2985,13.3177,93900.0
2016-12-12 14:20:00,13.9,13.9,13.89,13.9,79212.0,13.3177,13.3177,13.3081,13.3177,79212.0
2016-12-12 14:25:00,13.89,13.89,13.87,13.87,22248.0,13.3081,13.3081,13.2889,13.2889,22248.0
2016-12-12 14:30:00,13.87,13.88,13.86,13.87,23352.0,13.2889,13.2985,13.2793,13.2889,23352.0
2016-12-12 14:35:00,13.87,13.87,13.85,13.85,72000.0,13.2889,13.2889,13.2698,13.2698,72000.0
2016-12-12 14:40:00,13.85,13.85,13.84,13.85,78672.0,13.2698,13.2698,13.2602,13.2698,78672.0
2016-12-12 14:45:00,13.86,13.87,13.85,13.85,45012.0,13.2793,13.2889,13.2698,13.2698,45012.0
2016-12-12 14:50:00,13.85,13.85,13.84,13.84,28560.0,13.2698,13.2698,13.2602,13.2602,28560.0
2016-12-12 14:55:00,13.84,13.86,13.84,13.86,54900.0,13.2602,13.2793,13.2602,13.2793,54900.0
2016-12-12 15:00:00,13.86,13.87,13.85,13.87,55950.0,13.2793,13.2889,13.2698,13.2889,55950.0
2016-12-12 15:05:00,13.87,13.87,13.85,13.87,69300.0,13.2889,13.2889,13.2698,13.2889,69300.0
2016-12-12 15:10:00,13.87,13.88,13.86,13.87,66600.0,13.2889,13.2985,13.2793,13.2889,66600.0
2016-12-12 15:15:00,13.87,13.87,13.85,13.86,53970.0,13.2889,13.2889,13.2698,13.2793,53970.0
2016-12-12 15:20:00,13.87,13.88,13.86,13.88,32340.0,13.2889,13.2985,13.2793,13.2985,32340.0
2016-12-12 15:25:00,13.88,13.89,13.87,13.87,42000.0,13.2985,13.3081,13.2889,13.2889,42000.0
2016-12-12 15:30:00,13.87,13.87,13.85,13.86,59718.0,13.2889,13.2889,13.2698,13.2793,59718.0
2016-12-12 15:35:00,13.86,13.88,13.85,13.87,37518.0,13.2793,13.2985,13.2698,13.2889,37518.0
2016-12-12 15:40:00,13.88,13.88,13.87,13.88,90144.0,13.2985,13.2985,13.2889,13.2985,90144.0
2016-12-12 15:45:00,13.88,13.9,13.88,13.89,926262.0,13.2985,13.3177,13.2985,13.3081,926262.0
2016-12-12 15:50:00,13.89,13.91,13.89,13.9,192498.0,13.3081,13.3272,13.3081,13.3177,192498.0
2016-12-12 15:55:00,13.9,13.91,13.88,13.9,535302.0,13.3177,13.3272,13.2985,13.3177,535302.0
2016-12-13 09:30:00,14.05,14.08,14.04,14.07,855552.0,13.4614,13.4901,13.4518,13.4805,855552.0
2016-12-13 09:35:00,14.07,14.13,14.07,14.12,426726.0,13.4805,13.538,13.4805,13.5284,426726.0
2016-12-13 09:40:00,14.12,14.2,14.12,14.18,460152.0,13.5284,13.6051,13.5284,13.5859,460152.0
2016-12-13 09:45:00,14.19,14.19,14.15,14.16,283482.0,13.5955,13.5955,13.5572,13.5668,283482.0
2016-12-13 09:50:00,14.16,14.19,14.15,14.16,238572.0,13.5668,13.5955,13.5572,13.5668,238572.0
2016-12-13 09:55:00,14.17,14.17,14.13,14.15,167124.0,13.5764,13.5764,13.538,13.5572,167124.0
2016-12-13 10:00:00,14.15,14.16,14.13,14.13,201150.0,13.5572,13.5668,13.538,13.538,201150.0
2016-12-13 10:05:00,14.13,14.13,14.09,14.12,506964.0,13.538,13.538,13.4997,13.5284,506964.0
2016-12-13 10:10:00,14.12,14.14,14.1,14.11,131976.0,13.5284,13.5476,13.5093,13.5189,131976.0
2016-12-13 10:15:00,14.12,14.13,14.09,14.1,148428.0,13.5284,13.538,13.4997,13.5093,148428.0
2016-12-13 10:20:00,14.1,14.12,14.09,14.1,147984.0,13.5093,13.5284,13.4997,13.5093,147984.0
2016-12-13 10:25:00,14.1,14.13,14.1,14.11,131400.0,13.5093,13.538,13.5093,13.5189,131400.0
2016-12-13 10:30:00,14.11,14.11,14.06,14.06,186960.0,13.5189,13.5189,13.471,13.471,186960.0
2016-12-13 10:35:00,14.07,14.08,14.05,14.08,128808.0,13.4805,13.4901,13.4614,13.4901,128808.0
2016-12-13 10:40:00,14.08,14.09,14.07,14.08,139206.0,13.4901,13.4997,13.4805,13.4901,139206.0
2016-12-13 10:45:00,14.08,14.09,14.07,14.08,112740.0,13.4901,13.4997,13.4805,13.4901,112740.0
2016-12-13 10:50:00,14.08,14.11,14.07,14.1,62820.0,13.4901,13.5189,13.4805,13.5093,62820.0
2016-12-13 10:55:00,14.11,14.12,14.1,14.12,78960.0,13.5189,13.5284,13.5093,13.5284,78960.0
2016-12-13 11:00:00,14.11,14.11,14.09,14.09,51300.0,13.5189,13.5189,13.4997,13.4997,51300.0
2016-12-13 11:05:00,14.09,14.1,14.09,14.09,83064.0,13.4997,13.5093,13.4997,13.4997,83064.0
2016-12-13 11:10:00,14.09,14.1,14.09,14.1,80700.0,13.4997,13.5093,13.4997,13.5093,80700.0
2016-12-13 11:15:00,14.1,14.1,14.09,14.1,272418.0,13.5093,13.5093,13.4997,13.5093,272418.0
2016-12-13 11:20:00,14.11,14.15,14.1,14.15,1260612.0,13.5189,13.5572,13.5093,13.5572,1260612.0
2016-12-13 11:25:00,14.15,14.16,14.14,14.14,99048.0,13.5572,13.5668,13.5476,13.5476,99048.0
2016-12-13 11:30:00,14.14,14.15,14.13,14.13,87402.0,13.5476,13.5572,13.538,13.538,87402.0
2016-12-13 11:35:00,14.13,14.13,14.12,14.13,55542.0,13.538,13.538,13.5284,13.538,55542.0
2016-12-13 11:40:00,14.14,14.15,14.13,14.13,102924.0,13.5476,13.5572,13.538,13.538,102924.0
2016-12-13 11:45:00,14.13,14.15,14.12,14.14,91782.0,13.538,13.5572,13.5284,13.5476,91782.0
2016-12-13 11:50:00,14.14,14.15,14.13,14.14,53400.0,13.5476,13.5572,13.538,13.5476,53400.0
2016-12-13 11:55:00,14.14,14.17,14.14,14.17,181128.0,13.5476,13.5764,13.5476,13.5764,181128.0
2016-12-13 12:00:00,14.17,14.19,14.17,14.17,107004.0,13.5764,13.5955,13.5764,13.5764,107004.0
2016-12-13 12:05:00,14.17,14.18,14.17,14.18,120600.0,13.5764,13.5859,13.5764,13.5859,120600.0
2016-12-13 12:10:00,14.17,14.19,14.17,14.18,34200.0,13.5764,13.5955,13.5764,13.5859,34200.0
2016-12-13 12:15:00,14.19,14.22,14.19,14.19,246138.0,13.5955,13.6243,13.5955,13.5955,246138.0
2016-12-13 12:20:00,14.19,14.21,14.19,14.2,179022.0,13.5955,13.6147,13.5955,13.6051,179022.0
2016-12-13 12:25:00,14.2,14.2,14.17,14.18,267948.0,13.6051,13.6051,13.5764,13.5859,267948.0
2016-12-13 12:30:00,14.18,14.19,14.17,14.19,240702.0,13.5859,13.5955,13.5764,13.5955,240702.0
2016-12-13 12:35:00,14.19,14.19,14.18,14.18,54168.0,13.5955,13.5955,13.5859,13.5859,54168.0
2016-12-13 12:40:00,14.19,14.2,14.19,14.2,58494.0,13.5955,13.6051,13.5955,13.6051,58494.0
2016-12-13 12:45:00,14.2,14.21,14.19,14.19,117066.0,13.6051,13.6147,13.5955,13.5955,117066.0
2016-12-13 12:50:00,14.19,14.2,14.19,14.2,63660.0,13.5955,13.6051,13.5955,13.6051,63660.0
2016-12-13 12:55:00,14.2,14.2,14.19,14.19,21780.0,13.6051,13.6051,13.5955,13.5955,21780.0
2016-12-13 13:00:00,14.19,14.23,14.19,14.21,316032.0,13.5955,13.6338,13.5955,13.6147,316032.0
2016-12-13 13:05:00,14.21,14.22,14.2,14.2,150600.0,13.6147,13.6243,13.6051,13.6051,150600.0
2016-12-13 13:10:00,14.2,14.22,14.2,14.21,106860.0,13.6051,13.6243,13.6051,13.6147,106860.0
2016-12-13 13:15:00,14.21,14.27,14.21,14.27,202632.0,13.6147,13.6722,13.6147,13.6722,202632.0
2016-12-13 13:20:00,14.27,14.28,14.27,14.27,184260.0,13.6722,13.6817,13.6722,13.6722,184260.0
2016-12-13 13:25:00,14.28,14.28,14.26,14.28,89400.0,13.6817,13.6817,13.6626,13.6817,89400.0
2016-12-13 13:30:00,14.28,14.29,14.26,14.27,150486.0,13.6817,13.6913,13.6626,13.6722,150486.0
2016-12-13 13:35:00,14.27,14.28,14.25,14.26,197928.0,13.6722,13.6817,13.653,13.6626,197928.0
2016-12-13 13:40:00,14.26,14.27,14.24,14.24,90870.0,13.6626,13.6722,13.6434,13.6434,90870.0
2016-12-13 13:45:00,14.24,14.25,14.22,14.22,65628.0,13.6434,13.653,13.6243,13.6243,65628.0
2016-12-13 13:50:00,14.23,14.24,14.22,14.23,121572.0,13.6338,13.6434,13.6243,13.6338,121572.0
2016-12-13 13:55:00,14.23,14.24,14.23,14.24,87000.0,13.6338,13.6434,13.6338,13.6434,87000.0
2016-12-13 14:00:00,14.24,14.24,14.22,14.22,122310.0,13.6434,13.6434,13.6243,13.6243,122310.0
2016-12-13 14:05:00,14.22,14.23,14.21,14.21,703932.0,13.6243,13.6338,13.6147,13.6147,703932.0
2016-12-13 14:10:00,14.21,14.21,14.19,14.2,290496.0,13.6147,13.6147,13.5955,13.6051,290496.0
2016-12-13 14:15:00,14.2,14.21,14.18,14.19,239802.0,13.6051,13.6147,13.5859,13.5955,239802.0
2016-12-13 14:20:00,14.19,14.2,14.18,14.19,151200.0,13.5955,13.6051,13.5859,13.5955,151200.0
2016-12-13 14:25:00,14.19,14.19,14.17,14.17,103830.0,13.5955,13.5955,13.5764,13.5764,103830.0
2016-12-13 14:30:00,14.17,14.18,14.16,14.18,135042.0,13.5764,13.5859,13.5668,13.5859,135042.0
2016-12-13 14:35:00,14.18,14.2,14.17,14.2,145434.0,13.5859,13.6051,13.5764,13.6051,145434.0
2016-12-13 14:40:00,14.19,14.21,14.19,14.2,149700.0,13.5955,13.6147,13.5955,13.6051,149700.0
2016-12-13 14:45:00,14.2,14.21,14.2,14.2,62310.0,13.6051,13.6147,13.6051,13.6051,62310.0
2016-12-13 14:50:00,14.2,14.22,14.2,14.21,164406.0,13.6051,13.6243,13.6051,13.6147,164406.0
2016-12-13 14:55:00,14.22,14.22,14.19,14.19,97530.0,13.6243,13.6243,13.5955,13.5955,97530.0
2016-12-13 15:00:00,14.19,14.2,14.19,14.2,135036.0,13.5955,13.6051,13.5955,13.6051,135036.0
2016-12-13 15:05:00,14.2,14.2,14.19,14.2,109740.0,13.6051,13.6051,13.5955,13.6051,109740.0
2016-12-13 15:10:00,14.2,14.2,14.17,14.17,123780.0,13.6051,13.6051,13.5764,13.5764,123780.0
2016-12-13 15:15:00,14.17,14.21,14.17,14.2,93450.0,13.5764,13.6147,13.5764,13.6051,93450.0
2016-12-13 15:20:00,14.2,14.21,14.19,14.19,58800.0,13.6051,13.6147,13.5955,13.5955,58800.0
2016-12-13 15:25:00,14.19,14.22,14.19,14.21,139440.0,13.5955,13.6243,13.5955,13.6147,139440.0
2016-12-13 15:30:00,14.21,14.22,14.21,14.22,50010.0,13.6147,13.6243,13.6147,13.6243,50010.0
2016-12-13 15:35:00,14.23,14.24,14.21,14.21,296712.0,13.6338,13.6434,13.6147,13.6147,296712.0
2016-12-13 15:40:00,14.22,14.24,14.22,14.23,108846.0,13.6243,13.6434,13.6243,13.6338,108846.0
2016-12-13 15:45:00,14.23,14.23,14.2,14.21,71460.0,13.6338,13.6338,13.6051,13.6147,71460.0
2016-12-13 15:50:00,14.2,14.2,14.17,14.18,242772.0,13.6051,13.6051,13.5764,13.5859,242772.0
2016-12-13 15:55:00,14.18,14.19,14.16,14.18,355386.0,13.5859,13.5955,13.5668,13.5859,355386.0
2016-12-14 09:30:00,14.12,14.18,14.11,14.18,555678.0,13.5284,13.5859,13.5189,13.5859,555678.0
2016-12-14 09:35:00,14.18,14.19,14.16,14.18,315498.0,13.5859,13.5955,13.5668,13.5859,315498.0
2016-12-14 09:40:00,14.18,14.18,14.16,14.16,254700.0,13.5859,13.5859,13.5668,13.5668,254700.0
2016-12-14 09:45:00,14.15,14.17,14.15,14.17,63180.0,13.5572,13.5764,13.5572,13.5764,63180.0
2016-12-14 09:50:00,14.17,14.17,14.15,14.16,57510.0,13.5764,13.5764,13.5572,13.5668,57510.0
2016-12-14 09:55:00,14.16,14.16,14.14,14.14,334902.0,13.5668,13.5668,13.5476,13.5476,334902.0
2016-12-14 10:00:00,14.15,14.15,14.12,14.12,160872.0,13.5572,13.5572,13.5284,13.5284,160872.0
2016-12-14 10:05:00,14.12,14.12,14.09,14.09,153126.0,13.5284,13.5284,13.4997,13.4997,153126.0
2016-12-14 10:10:00,14.09,14.13,14.09,14.12,165456.0,13.4997,13.538,13.4997,13.5284,165456.0
2016-12-14 10:15:00,14.11,14.11,14.09,14.09,58734.0,13.5189,13.5189,13.4997,13.4997,58734.0
2016-12-14 10:20:00,14.08,14.13,14.08,14.12,49272.0,13.4901,13.538,13.4901,13.5284,49272.0
2016-12-14 10:25:00,14.12,14.15,14.12,14.12,242106.0,13.5284,13.5572,13.5284,13.5284,242106.0
2016-12-14 10:30:00,14.13,14.16,14.12,14.13,161472.0,13.538,13.5668,13.5284,13.538,161472.0
2016-12-14 10:35:00,14.13,14.13,14.11,14.12,127950.0,13.538,13.538,13.5189,13.5284,127950.0
2016-12-14 10:40:00,14.13,14.13,14.11,14.11,63360.0,13.538,13.538,13.5189,13.5189,63360.0
2016-12-14 10:45:00,14.11,14.11,14.1,14.11,69600.0,13.5189,13.5189,13.5093,13.5189,69600.0
2016-12-14 10:50:00,14.11,14.11,14.09,14.11,96864.0,13.5189,13.5189,13.4997,13.5189,96864.0
2016-12-14 10:55:00,14.11,14.12,14.11,14.12,38100.0,13.5189,13.5284,13.5189,13.5284,38100.0
2016-12-14 11:00:00,14.12,14.12,14.1,14.1,69000.0,13.5284,13.5284,13.5093,13.5093,69000.0
2016-12-14 11:05:00,14.1,14.1,14.09,14.09,53670.0,13.5093,13.5093,13.4997,13.4997,53670.0
2016-12-14 11:10:00,14.09,14.1,14.09,14.1,101802.0,13.4997,13.5093,13.4997,13.5093,101802.0
2016-12-14 11:15:00,14.1,14.11,14.1,14.1,68220.0,13.5093,13.5189,13.5093,13.5093,68220.0
2016-12-14 11:20:00,14.1,14.13,14.1,14.13,34200.0,13.5093,13.538,13.5093,13.538,34200.0
2016-12-14 11:25:00,14.13,14.13,14.11,14.12,98304.0,13.538,13.538,13.5189,13.5284,98304.0
2016-12-14 11:30:00,14.11,14.11,14.06,14.08,210186.0,13.5189,13.5189,13.471,13.4901,210186.0
2016-12-14 11:35:00,14.08,14.09,14.06,14.07,178050.0,13.4901,13.4997,13.471,13.4805,178050.0
2016-12-14 11:40:00,14.07,14.07,14.05,14.06,90402.0,13.4805,13.4805,13.4614,13.471,90402.0
2016-12-14 11:45:00,14.06,14.09,14.06,14.08,85854.0,13.471,13.4997,13.471,13.4901,85854.0
2016-12-14 11:50:00,14.08,14.09,14.08,14.08,39840.0,13.4901,13.4997,13.4901,13.4901,39840.0
2016-12-14 11:55:00,14.09,14.09,14.07,14.09,21000.0,13.4997,13.4997,13.4805,13.4997,21000.0
2016-12-14 12:00:00,14.09,14.11,14.09,14.11,122490.0,13.4997,13.5189,13.4997,13.5189,122490.0
2016-12-14 12:05:00,14.11,14.12,14.1,14.11,82026.0,13.5189,13.5284,13.5093,13.5189,82026.0
2016-12-14 12:10:00,14.11,14.13,14.1,14.12,52182.0,13.5189,13.538,13.5093,13.5284,52182.0
2016-12-14 12:15:00,14.12,14.13,14.11,14.12,115200.0,13.5284,13.538,13.5189,13.5284,115200.0
2016-12-14 12:20:00,14.12,14.13,14.11,14.13,19560.0,13.5284,13.538,13.5189,13.538,19560.0
2016-12-14 12:25:00,14.13,14.14,14.13,14.14,69078.0,13.538,13.5476,13.538,13.5476,69078.0
2016-12-14 12:30:00,14.14,14.15,14.13,14.14,303240.0,13.5476,13.5572,13.538,13.5476,303240.0
2016-12-14 12:35:00,14.14,14.15,14.13,14.15,39120.0,13.5476,13.5572,13.538,13.5572,39120.0
2016-12-14 12:40:00,14.15,14.15,14.14,14.14,117462.0,13.5572,13.5572,13.5476,13.5476,117462.0
2016-12-14 12:45:00,14.14,14.16,14.13,14.16,108024.0,13.5476,13.5668,13.538,13.5668,108024.0
2016-12-14 12:50:00,14.16,14.16,14.15,14.16,47202.0,13.5668,13.5668,13.5572,13.5668,47202.0
2016-12-14 12:55:00,14.16,14.17,14.16,14.16,74352.0,13.5668,13.5764,13.5668,13.5668,74352.0
2016-12-14 13:00:00,14.16,14.18,14.16,14.17,136986.0,13.5668,13.5859,13.5668,13.5764,136986.0
2016-12-14 13:05:00,14.17,14.17,14.16,14.16,37404.0,13.5764,13.5764,13.5668,13.5668,37404.0
2016-12-14 13:10:00,14.16,14.17,14.15,14.16,35700.0,13.5668,13.5764,13.5572,13.5668,35700.0
2016-12-14 13:15:00,14.16,14.17,14.15,14.17,123258.0,13.5668,13.5764,13.5572,13.5764,123258.0
2016-12-14 13:20:00,14.16,14.17,14.16,14.17,108600.0,13.5668,13.5764,13.5668,13.5764,108600.0
2016-12-14 13:25:00,14.17,14.18,14.17,14.18,45366.0,13.5764,13.5859,13.5764,13.5859,45366.0
2016-12-14 13:30:00,14.18,14.2,14.18,14.18,118452.0,13.5859,13.6051,13.5859,13.5859,118452.0
2016-12-14 13:35:00,14.18,14.19,14.17,14.17,87210.0,13.5859,13.5955,13.5764,13.5764,87210.0
2016-12-14 13:40:00,14.17,14.18,14.16,14.18,128064.0,13.5764,13.5859,13.5668,13.5859,128064.0
2016-12-14 13:45:00,14.18,14.18,14.16,14.17,72720.0,13.5859,13.5859,13.5668,13.5764,72720.0
2016-12-14 13:50:00,14.17,14.17,14.16,14.16,48240.0,13.5764,13.5764,13.5668,13.5668,48240.0
2016-12-14 13:55:00,14.17,14.2,14.17,14.19,37164.0,13.5764,13.6051,13.5764,13.5955,37164.0
2016-12-14 14:00:00,14.2,14.28,14.09,14.25,484260.0,13.6051,13.6817,13.4997,13.653,484260.0
2016-12-14 14:05:00,14.25,14.25,14.13,14.19,310608.0,13.653,13.653,13.538,13.5955,310608.0
2016-12-14 14:10:00,14.17,14.2,14.04,14.04,728622.0,13.5764,13.6051,13.4518,13.4518,728622.0
2016-12-14 14:15:00,14.05,14.11,14.01,14.1,824940.0,13.4614,13.5189,13.4231,13.5093,824940.0
2016-12-14 14:20:00,14.11,14.12,14.04,14.06,516588.0,13.5189,13.5284,13.4518,13.471,516588.0
2016-12-14 14:25:00,14.05,14.05,13.9,13.92,1044870.0,13.4614,13.4614,13.3177,13.3368,1044870.0
2016-12-14 14:30:00,13.92,14.02,13.91,14.01,755256.0,13.3368,13.4326,13.3272,13.4231,755256.0
2016-12-14 14:35:00,14.0,14.04,13.97,14.03,488478.0,13.4135,13.4518,13.3847,13.4422,488478.0
2016-12-14 14:40:00,14.04,14.08,14.04,14.07,744582.0,13.4518,13.4901,13.4518,13.4805,744582.0
2016-12-14 14:45:00,14.07,14.08,14.03,14.05,297864.0,13.4805,13.4901,13.4422,13.4614,297864.0
2016-12-14 14:50:00,14.05,14.06,13.98,13.99,610824.0,13.4614,13.471,13.3943,13.4039,610824.0
2016-12-14 14:55:00,13.98,13.99,13.91,13.92,930630.0,13.3943,13.4039,13.3272,13.3368,930630.0
2016-12-14 15:00:00,13.92,13.97,13.9,13.94,461304.0,13.3368,13.3847,13.3177,13.356,461304.0
2016-12-14 15:05:00,13.94,13.99,13.82,13.83,751236.0,13.356,13.4039,13.241,13.2506,751236.0
2016-12-14 15:10:00,13.83,13.87,13.8,13.84,534036.0,13.2506,13.2889,13.2219,13.2602,534036.0
2016-12-14 15:15:00,13.83,13.83,13.74,13.8,649236.0,13.2506,13.2506,13.1644,13.2219,649236.0
2016-12-14 15:20:00,13.8,13.85,13.79,13.84,358320.0,13.2219,13.2698,13.2123,13.2602,358320.0
2016-12-14 15:25:00,13.83,13.88,13.82,13.86,341928.0,13.2506,13.2985,13.241,13.2793,341928.0
2016-12-14 15:30:00,13.87,14.01,13.86,14.01,627522.0,13.2889,13.4231,13.2793,13.4231,627522.0
2016-12-14 15:35:00,14.01,14.05,13.99,14.03,425568.0,13.4231,13.4614,13.4039,13.4422,425568.0
2016-12-14 15:40:00,14.03,14.03,13.93,13.94,501246.0,13.4422,13.4422,13.3464,13.356,501246.0
2016-12-14 15:45:00,13.93,13.96,13.9,13.91,293724.0,13.3464,13.3751,13.3177,13.3272,293724.0
2016-12-14 15:50:00,13.9,13.9,13.78,13.85,807840.0,13.3177,13.3177,13.2027,13.2698,807840.0
2016-12-14 15:55:00,13.84,13.87,13.8,13.84,528354.0,13.2602,13.2889,13.2219,13.2602,528354.0
2016-12-15 09:30:00,13.89,13.93,13.86,13.93,474984.0,13.3081,13.3464,13.2793,13.3464,474984.0
2016-12-15 09:35:00,13.93,13.94,13.87,13.87,528912.0,13.3464,13.356,13.2889,13.2889,528912.0
2016-12-15 09:40:00,13.88,13.9,13.85,13.9,294840.0,13.2985,13.3177,13.2698,13.3177,294840.0
2016-12-15 09:45:00,13.9,13.96,13.9,13.96,275682.0,13.3177,13.3751,13.3177,13.3751,275682.0
2016-12-15 09:50:00,13.96,14.01,13.96,14.0,404748.0,13.3751,13.4231,13.3751,13.4135,404748.0
2016-12-15 09:55:00,14.0,14.07,13.98,14.06,468318.0,13.4135,13.4805,13.3943,13.471,468318.0
2016-12-15 10:00:00,14.06,14.08,14.04,14.06,408072.0,13.471,13.4901,13.4518,13.471,408072.0
2016-12-15 10:05:00,14.06,14.12,14.06,14.09,574572.0,13.471,13.5284,13.471,13.4997,574572.0
2016-12-15 10:10:00,14.09,14.1,14.04,14.05,191790.0,13.4997,13.5093,13.4518,13.4614,191790.0
2016-12-15 10:15:00,14.06,14.08,14.04,14.05,115452.0,13.471,13.4901,13.4518,13.4614,115452.0
2016-12-15 10:20:00,14.05,14.06,14.03,14.03,266664.0,13.4614,13.471,13.4422,13.4422,266664.0
2016-12-15 10:25:00,14.05,14.06,14.02,14.05,250542.0,13.4614,13.471,13.4326,13.4614,250542.0
2016-12-15 10:30:00,14.05,14.08,14.04,14.08,400662.0,13.4614,13.4901,13.4518,13.4901,400662.0
2016-12-15 10:35:00,14.08,14.11,14.06,14.1,320868.0,13.4901,13.5189,13.471,13.5093,320868.0
2016-12-15 10:40:00,14.1,14.11,14.09,14.1,174156.0,13.5093,13.5189,13.4997,13.5093,174156.0
2016-12-15 10:45:00,14.1,14.1,14.05,14.06,230988.0,13.5093,13.5093,13.4614,13.471,230988.0
2016-12-15 10:50:00,14.06,14.09,14.05,14.09,169074.0,13.471,13.4997,13.4614,13.4997,169074.0
2016-12-15 10:55:00,14.09,14.09,14.06,14.08,172608.0,13.4997,13.4997,13.471,13.4901,172608.0
2016-12-15 11:00:00,14.08,14.13,14.08,14.12,193326.0,13.4901,13.538,13.4901,13.5284,193326.0
2016-12-15 11:05:00,14.13,14.17,14.13,14.15,306642.0,13.538,13.5764,13.538,13.5572,306642.0
2016-12-15 11:10:00,14.15,14.17,14.15,14.16,151320.0,13.5572,13.5764,13.5572,13.5668,151320.0
2016-12-15 11:15:00,14.17,14.18,14.16,14.17,231918.0,13.5764,13.5859,13.5668,13.5764,231918.0
2016-12-15 11:20:00,14.17,14.18,14.16,14.16,98118.0,13.5764,13.5859,13.5668,13.5668,98118.0
2016-12-15 11:25:00,14.16,14.16,14.12,14.12,143406.0,13.5668,13.5668,13.5284,13.5284,143406.0
2016-12-15 11:30:00,14.12,14.13,14.11,14.12,266208.0,13.5284,13.538,13.5189,13.5284,266208.0
2016-12-15 11:35:00,14.12,14.13,14.11,14.13,79482.0,13.5284,13.538,13.5189,13.538,79482.0
2016-12-15 11:40:00,14.13,14.15,14.11,14.11,104352.0,13.538,13.5572,13.5189,13.5189,104352.0
2016-12-15 11:45:00,14.11,14.11,14.08,14.11,205200.0,13.5189,13.5189,13.4901,13.5189,205200.0
2016-12-15 11:50:00,14.11,14.11,14.1,14.1,167094.0,13.5189,13.5189,13.5093,13.5093,167094.0
2016-12-15 11:55:00,14.1,14.1,14.07,14.1,190794.0,13.5093,13.5093,13.4805,13.5093,190794.0
2016-12-15 12:00:00,14.1,14.12,14.09,14.09,40914.0,13.5093,13.5284,13.4997,13.4997,40914.0
2016-12-15 12:05:00,14.09,14.09,14.06,14.09,236820.0,13.4997,13.4997,13.471,13.4997,236820.0
2016-12-15 12:10:00,14.1,14.1,14.09,14.09,86400.0,13.5093,13.5093,13.4997,13.4997,86400.0
2016-12-15 12:15:00,14.09,14.12,14.08,14.11,162240.0,13.4997,13.5284,13.4901,13.5189,162240.0
2016-12-15 12:20:00,14.12,14.12,14.08,14.1,110760.0,13.5284,13.5284,13.4901,13.5093,110760.0
2016-12-15 12:25:00,14.1,14.12,14.09,14.09,88170.0,13.5093,13.5284,13.4997,13.4997,88170.0
2016-12-15 12:30:00,14.09,14.1,14.08,14.09,57600.0,13.4997,13.5093,13.4901,13.4997,57600.0
2016-12-15 12:35:00,14.1,14.11,14.08,14.08,49644.0,13.5093,13.5189,13.4901,13.4901,49644.0
2016-12-15 12:40:00,14.08,14.09,14.06,14.08,225486.0,13.4901,13.4997,13.471,13.4901,225486.0
2016-12-15 12:45:00,14.08,14.08,14.06,14.08,72000.0,13.4901,13.4901,13.471,13.4901,72000.0
2016-12-15 12:50:00,14.07,14.07,14.03,14.03,142008.0,13.4805,13.4805,13.4422,13.4422,142008.0
2016-12-15 12:55:00,14.04,14.07,14.04,14.07,77508.0,13.4518,13.4805,13.4518,13.4805,77508.0
2016-12-15 13:00:00,14.08,14.09,14.06,14.09,141720.0,13.4901,13.4997,13.471,13.4997,141720.0
2016-12-15 13:05:00,14.1,14.12,14.1,14.1,152346.0,13.5093,13.5284,13.5093,13.5093,152346.0
2016-12-15 13:10:00,14.11,14.11,14.1,14.1,176928.0,13.5189,13.5189,13.5093,13.5093,176928.0
2016-12-15 13:15:00,14.1,14.12,14.09,14.11,59118.0,13.5093,13.5284,13.4997,13.5189,59118.0
2016-12-15 13:20:00,14.11,14.11,14.1,14.1,53100.0,13.5189,13.5189,13.5093,13.5093,53100.0
2016-12-15 13:25:00,14.1,14.1,14.08,14.09,104742.0,13.5093,13.5093,13.4901,13.4997,104742.0
2016-12-15 13:30:00,14.09,14.1,14.09,14.09,74520.0,13.4997,13.5093,13.4997,13.4997,74520.0
2016-12-15 13:35:00,14.1,14.1,14.05,14.05,126180.0,13.5093,13.5093,13.4614,13.4614,126180.0
2016-12-15 13:40:00,14.05,14.06,14.04,14.04,65100.0,13.4614,13.471,13.4518,13.4518,65100.0
2016-12-15 13:45:00,14.04,14.04,13.98,13.99,315054.0,13.4518,13.4518,13.3943,13.4039,315054.0
2016-12-15 13:50:00,13.99,14.01,13.92,13.95,367782.0,13.4039,13.4231,13.3368,13.3656,367782.0
2016-12-15 13:55:00,13.94,13.96,13.93,13.94,125352.0,13.356,13.3751,13.3464,13.356,125352.0
2016-12-15 14:00:00,13.95,13.97,13.93,13.97,128742.0,13.3656,13.3847,13.3464,13.3847,128742.0
2016-12-15 14:05:00,13.97,13.99,13.97,13.98,102552.0,13.3847,13.4039,13.3847,13.3943,102552.0
2016-12-15 14:10:00,13.97,13.99,13.97,13.99,48000.0,13.3847,13.4039,13.3847,13.4039,48000.0
2016-12-15 14:15:00,13.98,14.0,13.97,13.99,150726.0,13.3943,13.4135,13.3847,13.4039,150726.0
2016-12-15 14:20:00,13.99,14.0,13.97,13.97,33600.0,13.4039,13.4135,13.3847,13.3847,33600.0
2016-12-15 14:25:00,13.97,14.02,13.96,14.02,186924.0,13.3847,13.4326,13.3751,13.4326,186924.0
2016-12-15 14:30:00,14.01,14.03,14.0,14.01,201600.0,13.4231,13.4422,13.4135,13.4231,201600.0
2016-12-15 14:35:00,14.02,14.04,14.0,14.03,241992.0,13.4326,13.4518,13.4135,13.4422,241992.0
2016-12-15 14:40:00,14.03,14.03,14.02,14.02,45690.0,13.4422,13.4422,13.4326,13.4326,45690.0
2016-12-15 14:45:00,14.03,14.03,14.0,14.01,102000.0,13.4422,13.4422,13.4135,13.4231,102000.0
2016-12-15 14:50:00,14.01,14.04,14.01,14.02,73218.0,13.4231,13.4518,13.4231,13.4326,73218.0
2016-12-15 14:55:00,14.02,14.02,14.0,14.0,68700.0,13.4326,13.4326,13.4135,13.4135,68700.0
2016-12-15 15:00:00,14.0,14.03,13.99,14.02,112050.0,13.4135,13.4422,13.4039,13.4326,112050.0
2016-12-15 15:05:00,14.02,14.03,14.01,14.01,82620.0,13.4326,13.4422,13.4231,13.4231,82620.0
2016-12-15 15:10:00,14.01,14.01,13.99,13.99,55710.0,13.4231,13.4231,13.4039,13.4039,55710.0
2016-12-15 15:15:00,14.0,14.01,13.99,14.01,67728.0,13.4135,13.4231,13.4039,13.4231,67728.0
2016-12-15 15:20:00,14.01,14.02,14.0,14.0,51744.0,13.4231,13.4326,13.4135,13.4135,51744.0
2016-12-15 15:25:00,14.01,14.01,13.98,13.98,172308.0,13.4231,13.4231,13.3943,13.3943,172308.0
2016-12-15 15:30:00,13.99,14.03,13.99,14.0,183252.0,13.4039,13.4422,13.4039,13.4135,183252.0
2016-12-15 15:35:00,14.0,14.0,13.97,14.0,124332.0,13.4135,13.4135,13.3847,13.4135,124332.0
2016-12-15 15:40:00,14.0,14.03,13.99,14.02,97200.0,13.4135,13.4422,13.4039,13.4326,97200.0
2016-12-15 15:45:00,14.02,14.04,13.99,14.0,245196.0,13.4326,13.4518,13.4039,13.4135,245196.0
2016-12-15 15:50:00,13.99,14.02,13.99,14.02,111576.0,13.4039,13.4326,13.4039,13.4326,111576.0
2016-12-15 15:55:00,14.02,14.02,13.97,14.0,324294.0,13.4326,13.4326,13.3847,13.4135,324294.0
2016-12-16 09:30:00,14.1,14.11,14.07,14.09,466668.0,13.5093,13.5189,13.4805,13.4997,466668.0
2016-12-16 09:35:00,14.09,14.1,14.05,14.07,434796.0,13.4997,13.5093,13.4614,13.4805,434796.0
2016-12-16 09:40:00,14.07,14.09,14.04,14.05,246906.0,13.4805,13.4997,13.4518,13.4614,246906.0
2016-12-16 09:45:00,14.05,14.08,14.03,14.04,153168.0,13.4614,13.4901,13.4422,13.4518,153168.0
2016-12-16 09:50:00,14.03,14.05,14.01,14.02,147570.0,13.4422,13.4614,13.4231,13.4326,147570.0
2016-12-16 09:55:00,14.03,14.06,14.02,14.06,202626.0,13.4422,13.471,13.4326,13.471,202626.0
2016-12-16 10:00:00,14.06,14.06,14.01,14.02,368832.0,13.471,13.471,13.4231,13.4326,368832.0
2016-12-16 10:05:00,14.03,14.05,14.02,14.03,135558.0,13.4422,13.4614,13.4326,13.4422,135558.0
2016-12-16 10:10:00,14.03,14.05,14.02,14.04,112056.0,13.4422,13.4614,13.4326,13.4518,112056.0
2016-12-16 10:15:00,14.04,14.05,14.03,14.04,72000.0,13.4518,13.4614,13.4422,13.4518,72000.0
2016-12-16 10:20:00,14.04,14.04,14.03,14.03,137400.0,13.4518,13.4518,13.4422,13.4422,137400.0
2016-12-16 10:25:00,14.03,14.04,14.03,14.04,70314.0,13.4422,13.4518,13.4422,13.4518,70314.0
2016-12-16 10:30:00,14.04,14.05,14.0,14.0,229776.0,13.4518,13.4614,13.4135,13.4135,229776.0
2016-12-16 10:35:00,14.0,14.04,14.0,14.04,175080.0,13.4135,13.4518,13.4135,13.4518,175080.0
2016-12-16 10:40:00,14.05,14.09,14.04,14.08,410064.0,13.4614,13.4997,13.4518,13.4901,410064.0
2016-12-16 10:45:00,14.08,14.08,14.06,14.06,51540.0,13.4901,13.4901,13.471,13.471,51540.0
2016-12-16 10:50:00,14.06,14.06,14.05,14.06,80250.0,13.471,13.471,13.4614,13.471,80250.0
2016-12-16 10:55:00,14.06,14.06,14.05,14.06,127386.0,13.471,13.471,13.4614,13.471,127386.0
2016-12-16 11:00:00,14.05,14.05,14.0,14.0,433758.0,13.4614,13.4614,13.4135,13.4135,433758.0
2016-12-16 11:05:00,13.99,14.01,13.97,13.98,220290.0,13.4039,13.4231,13.3847,13.3943,220290.0
2016-12-16 11:10:00,13.98,14.0,13.98,13.99,171330.0,13.3943,13.4135,13.3943,13.4039,171330.0
2016-12-16 11:15:00,13.99,14.0,13.98,13.99,181200.0,13.4039,13.4135,13.3943,13.4039,181200.0
2016-12-16 11:20:00,13.99,13.99,13.93,13.94,372186.0,13.4039,13.4039,13.3464,13.356,372186.0
2016-12-16 11:25:00,13.94,13.95,13.91,13.92,192888.0,13.356,13.3656,13.3272,13.3368,192888.0
2016-12-16 11:30:00,13.92,13.96,13.9,13.96,156528.0,13.3368,13.3751,13.3177,13.3751,156528.0
2016-12-16 11:35:00,13.96,13.97,13.96,13.97,72612.0,13.3751,13.3847,13.3751,13.3847,72612.0
2016-12-16 11:40:00,13.97,13.99,13.97,13.99,113040.0,13.3847,13.4039,13.3847,13.4039,113040.0
2016-12-16 11:45:00,13.99,14.0,13.98,13.99,170250.0,13.4039,13.4135,13.3943,13.4039,170250.0
2016-12-16 11:50:00,14.0,14.0,13.99,13.99,73800.0,13.4135,13.4135,13.4039,13.4039,73800.0
2016-12-16 11:55:00,13.99,14.02,13.99,14.01,103578.0,13.4039,13.4326,13.4039,13.4231,103578.0
2016-12-16 12:00:00,14.02,14.03,14.0,14.0,57774.0,13.4326,13.4422,13.4135,13.4135,57774.0
2016-12-16 12:05:00,14.0,14.0,13.99,14.0,63600.0,13.4135,13.4135,13.4039,13.4135,63600.0
2016-12-16 12:10:00,14.01,14.01,13.99,13.99,51792.0,13.4231,13.4231,13.4039,13.4039,51792.0
2016-12-16 12:15:00,13.99,13.99,13.96,13.96,119670.0,13.4039,13.4039,13.3751,13.3751,119670.0
2016-12-16 12:20:00,13.96,13.97,13.95,13.95,181428.0,13.3751,13.3847,13.3656,13.3656,181428.0
2016-12-16 12:25:00,13.96,13.98,13.96,13.97,71700.0,13.3751,13.3943,13.3751,13.3847,71700.0
2016-12-16 12:30:00,13.97,13.98,13.96,13.97,39036.0,13.3847,13.3943,13.3751,13.3847,39036.0
2016-12-16 12:35:00,13.97,13.98,13.97,13.98,89280.0,13.3847,13.3943,13.3847,13.3943,89280.0
2016-12-16 12:40:00,13.98,13.98,13.96,13.96,59784.0,13.3943,13.3943,13.3751,13.3751,59784.0
2016-12-16 12:45:00,13.96,13.96,13.94,13.96,105264.0,13.3751,13.3751,13.356,13.3751,105264.0
2016-12-16 12:50:00,13.96,13.96,13.91,13.92,209910.0,13.3751,13.3751,13.3272,13.3368,209910.0
2016-12-16 12:55:00,13.92,13.94,13.92,13.93,115686.0,13.3368,13.356,13.3368,13.3464,115686.0
2016-12-16 13:00:00,13.93,13.93,13.89,13.9,284850.0,13.3464,13.3464,13.3081,13.3177,284850.0
2016-12-16 13:05:00,13.9,13.91,13.9,13.91,95820.0,13.3177,13.3272,13.3177,13.3272,95820.0
2016-12-16 13:10:00,13.91,13.91,13.88,13.88,151620.0,13.3272,13.3272,13.2985,13.2985,151620.0
2016-12-16 13:15:00,13.88,13.88,13.86,13.88,141996.0,13.2985,13.2985,13.2793,13.2985,141996.0
2016-12-16 13:20:00,13.88,13.91,13.88,13.9,152460.0,13.2985,13.3272,13.2985,13.3177,152460.0
2016-12-16 13:25:00,13.9,13.91,13.88,13.88,43200.0,13.3177,13.3272,13.2985,13.2985,43200.0
2016-12-16 13:30:00,13.88,13.89,13.88,13.89,77160.0,13.2985,13.3081,13.2985,13.3081,77160.0
2016-12-16 13:35:00,13.89,13.91,13.89,13.9,146442.0,13.3081,13.3272,13.3081,13.3177,146442.0
2016-12-16 13:40:00,13.91,13.92,13.91,13.91,42450.0,13.3272,13.3368,13.3272,13.3272,42450.0
2016-12-16 13:45:00,13.9,13.9,13.88,13.89,50658.0,13.3177,13.3177,13.2985,13.3081,50658.0
2016-12-16 13:50:00,13.89,13.92,13.89,13.91,31362.0,13.3081,13.3368,13.3081,13.3272,31362.0
2016-12-16 13:55:00,13.91,13.91,13.9,13.9,55350.0,13.3272,13.3272,13.3177,13.3177,55350.0
2016-12-16 14:00:00,13.9,13.91,13.89,13.89,33870.0,13.3177,13.3272,13.3081,13.3081,33870.0
2016-12-16 14:05:00,13.9,13.94,13.88,13.94,194922.0,13.3177,13.356,13.2985,13.356,194922.0
2016-12-16 14:10:00,13.93,13.94,13.92,13.93,117942.0,13.3464,13.356,13.3368,13.3464,117942.0
2016-12-16 14:15:00,13.93,13.93,13.9,13.91,113346.0,13.3464,13.3464,13.3177,13.3272,113346.0
2016-12-16 14:20:00,13.9,13.9,13.88,13.9,70698.0,13.3177,13.3177,13.2985,13.3177,70698.0
2016-12-16 14:25:00,13.89,13.91,13.88,13.9,92400.0,13.3081,13.3272,13.2985,13.3177,92400.0
2016-12-16 14:30:00,13.9,13.91,13.89,13.91,148506.0,13.3177,13.3272,13.3081,13.3272,148506.0
2016-12-16 14:35:00,13.91,13.92,13.9,13.9,153012.0,13.3272,13.3368,13.3177,13.3177,153012.0
2016-12-16 14:40:00,13.9,13.92,13.9,13.92,106998.0,13.3177,13.3368,13.3177,13.3368,106998.0
2016-12-16 14:45:00,13.92,13.94,13.92,13.93,42000.0,13.3368,13.356,13.3368,13.3464,42000.0
2016-12-16 14:50:00,13.93,13.95,13.92,13.92,63960.0,13.3464,13.3656,13.3368,13.3368,63960.0
2016-12-16 14:55:00,13.92,13.93,13.92,13.93,37200.0,13.3368,13.3464,13.3368,13.3464,37200.0
2016-12-16 15:00:00,13.93,13.94,13.9,13.9,196836.0,13.3464,13.356,13.3177,13.3177,196836.0
2016-12-16 15:05:00,13.9,13.91,13.88,13.88,160752.0,13.3177,13.3272,13.2985,13.2985,160752.0
2016-12-16 15:10:00,13.88,13.89,13.87,13.89,131166.0,13.2985,13.3081,13.2889,13.3081,131166.0
2016-12-16 15:15:00,13.89,13.89,13.87,13.87,193014.0,13.3081,13.3081,13.2889,13.2889,193014.0
2016-12-16 15:20:00,13.88,13.89,13.86,13.88,238338.0,13.2985,13.3081,13.2793,13.2985,238338.0
2016-12-16 15:25:00,13.88,13.89,13.86,13.88,129600.0,13.2985,13.3081,13.2793,13.2985,129600.0
2016-12-16 15:30:00,13.89,13.91,13.88,13.9,101280.0,13.3081,13.3272,13.2985,13.3177,101280.0
2016-12-16 15:35:00,13.9,13.91,13.89,13.89,42234.0,13.3177,13.3272,13.3081,13.3081,42234.0
2016-12-16 15:40:00,13.89,13.9,13.85,13.85,89502.0,13.3081,13.3177,13.2698,13.2698,89502.0
2016-12-16 15:45:00,13.86,13.91,13.86,13.91,175452.0,13.2793,13.3272,13.2793,13.3272,175452.0
2016-12-16 15:50:00,13.92,13.93,13.92,13.92,188262.0,13.3368,13.3464,13.3368,13.3368,188262.0
2016-12-16 15:55:00,13.92,13.93,13.87,13.93,565230.0,13.3368,13.3464,13.2889,13.3464,565230.0
2016-12-19 09:30:00,13.95,13.97,13.94,13.94,228030.0,13.3656,13.3847,13.356,13.356,228030.0
2016-12-19 09:35:00,13.93,13.96,13.93,13.96,186666.0,13.3464,13.3751,13.3464,13.3751,186666.0
2016-12-19 09:40:00,13.96,14.02,13.95,14.01,620988.0,13.3751,13.4326,13.3656,13.4231,620988.0
2016-12-19 09:45:00,14.01,14.05,14.01,14.05,287646.0,13.4231,13.4614,13.4231,13.4614,287646.0
2016-12-19 09:50:00,14.03,14.05,14.02,14.02,218712.0,13.4422,13.4614,13.4326,13.4326,218712.0
2016-12-19 09:55:00,14.02,14.03,14.0,14.01,143580.0,13.4326,13.4422,13.4135,13.4231,143580.0
2016-12-19 10:00:00,14.0,14.04,13.99,14.03,207330.0,13.4135,13.4518,13.4039,13.4422,207330.0
2016-12-19 10:05:00,14.02,14.03,14.0,14.0,133734.0,13.4326,13.4422,13.4135,13.4135,133734.0
2016-12-19 10:10:00,14.0,14.02,14.0,14.0,202404.0,13.4135,13.4326,13.4135,13.4135,202404.0
2016-12-19 10:15:00,14.01,14.02,14.0,14.01,92778.0,13.4231,13.4326,13.4135,13.4231,92778.0
2016-12-19 10:20:00,14.01,14.02,14.0,14.02,76224.0,13.4231,13.4326,13.4135,13.4326,76224.0
2016-12-19 10:25:00,14.01,14.02,14.01,14.01,121326.0,13.4231,13.4326,13.4231,13.4231,121326.0
2016-12-19 10:30:00,14.01,14.05,14.01,14.03,297612.0,13.4231,13.4614,13.4231,13.4422,297612.0
2016-12-19 10:35:00,14.03,14.06,14.02,14.05,169842.0,13.4422,13.471,13.4326,13.4614,169842.0
2016-12-19 10:40:00,14.06,14.08,14.06,14.07,365244.0,13.471,13.4901,13.471,13.4805,365244.0
2016-12-19 10:45:00,14.07,14.07,14.05,14.06,81774.0,13.4805,13.4805,13.4614,13.471,81774.0
2016-12-19 10:50:00,14.06,14.07,14.06,14.06,69906.0,13.471,13.4805,13.471,13.471,69906.0
2016-12-19 10:55:00,14.06,14.07,14.05,14.07,66618.0,13.471,13.4805,13.4614,13.4805,66618.0
2016-12-19 11:00:00,14.06,14.09,14.06,14.09,140208.0,13.471,13.4997,13.471,13.4997,140208.0
2016-12-19 11:05:00,14.09,14.1,14.07,14.07,191472.0,13.4997,13.5093,13.4805,13.4805,191472.0
2016-12-19 11:10:00,14.08,14.08,14.06,14.06,116664.0,13.4901,13.4901,13.471,13.471,116664.0
2016-12-19 11:15:00,14.06,14.06,14.06,14.06,46338.0,13.471,13.471,13.471,13.471,46338.0
2016-12-19 11:20:00,14.06,14.06,14.04,14.04,98952.0,13.471,13.471,13.4518,13.4518,98952.0
2016-12-19 11:25:00,14.05,14.05,14.0,14.02,335874.0,13.4614,13.4614,13.4135,13.4326,335874.0
2016-12-19 11:30:00,14.02,14.03,14.02,14.02,69264.0,13.4326,13.4422,13.4326,13.4326,69264.0
2016-12-19 11:35:00,14.03,14.03,14.0,14.0,81858.0,13.4422,13.4422,13.4135,13.4135,81858.0
2016-12-19 11:40:00,14.0,14.01,13.97,13.99,242172.0,13.4135,13.4231,13.3847,13.4039,242172.0
2016-12-19 11:45:00,13.99,13.99,13.97,13.98,161520.0,13.4039,13.4039,13.3847,13.3943,161520.0
2016-12-19 11:50:00,13.97,13.99,13.97,13.98,101760.0,13.3847,13.4039,13.3847,13.3943,101760.0
2016-12-19 11:55:00,13.99,13.99,13.97,13.97,74892.0,13.4039,13.4039,13.3847,13.3847,74892.0
2016-12-19 12:00:00,13.97,13.99,13.96,13.98,49698.0,13.3847,13.4039,13.3751,13.3943,49698.0
2016-12-19 12:05:00,13.97,14.01,13.97,14.01,100926.0,13.3847,13.4231,13.3847,13.4231,100926.0
2016-12-19 12:10:00,14.0,14.01,13.99,14.0,102294.0,13.4135,13.4231,13.4039,13.4135,102294.0
2016-12-19 12:15:00,14.0,14.02,14.0,14.01,121380.0,13.4135,13.4326,13.4135,13.4231,121380.0
2016-12-19 12:20:00,14.02,14.03,14.01,14.02,76620.0,13.4326,13.4422,13.4231,13.4326,76620.0
2016-12-19 12:25:00,14.02,14.02,14.01,14.01,51252.0,13.4326,13.4326,13.4231,13.4231,51252.0
2016-12-19 12:30:00,14.02,14.03,14.02,14.03,8400.0,13.4326,13.4422,13.4326,13.4422,8400.0
2016-12-19 12:35:00,14.03,14.03,14.02,14.02,25956.0,13.4422,13.4422,13.4326,13.4326,25956.0
2016-12-19 12:40:00,14.03,14.03,14.01,14.03,45846.0,13.4422,13.4422,13.4231,13.4422,45846.0
2016-12-19 12:45:00,14.03,14.04,14.02,14.02,86868.0,13.4422,13.4518,13.4326,13.4326,86868.0
2016-12-19 12:50:00,14.02,14.02,14.01,14.02,57600.0,13.4326,13.4326,13.4231,13.4326,57600.0
2016-12-19 12:55:00,14.02,14.03,14.02,14.03,36912.0,13.4326,13.4422,13.4326,13.4422,36912.0
2016-12-19 13:00:00,14.03,14.03,14.03,14.03,8454.0,13.4422,13.4422,13.4422,13.4422,8454.0
2016-12-19 13:05:00,14.03,14.03,14.02,14.02,34800.0,13.4422,13.4422,13.4326,13.4326,34800.0
2016-12-19 13:10:00,14.02,14.02,14.01,14.01,71550.0,13.4326,13.4326,13.4231,13.4231,71550.0
2016-12-19 13:15:00,14.01,14.02,14.01,14.01,66678.0,13.4231,13.4326,13.4231,13.4231,66678.0
2016-12-19 13:20:00,14.01,14.03,14.0,14.03,93630.0,13.4231,13.4422,13.4135,13.4422,93630.0
2016-12-19 13:25:00,14.03,14.03,14.03,14.03,59700.0,13.4422,13.4422,13.4422,13.4422,59700.0
2016-12-19 13:30:00,14.03,14.05,14.02,14.02,107796.0,13.4422,13.4614,13.4326,13.4326,107796.0
2016-12-19 13:35:00,14.02,14.02,14.0,14.01,103266.0,13.4326,13.4326,13.4135,13.4231,103266.0
2016-12-19 13:40:00,14.0,14.02,14.0,14.02,41976.0,13.4135,13.4326,13.4135,13.4326,41976.0
2016-12-19 13:45:00,14.02,14.03,14.02,14.03,118410.0,13.4326,13.4422,13.4326,13.4422,118410.0
2016-12-19 13:50:00,14.03,14.05,14.03,14.05,154794.0,13.4422,13.4614,13.4422,13.4614,154794.0
2016-12-19 13:55:00,14.05,14.06,14.05,14.06,121680.0,13.4614,13.471,13.4614,13.471,121680.0
2016-12-19 14:00:00,14.06,14.06,14.05,14.05,183078.0,13.471,13.471,13.4614,13.4614,183078.0
2016-12-19 14:05:00,14.05,14.06,14.05,14.06,55158.0,13.4614,13.471,13.4614,13.471,55158.0
2016-12-19 14:10:00,14.06,14.08,14.06,14.06,107076.0,13.471,13.4901,13.471,13.471,107076.0
2016-12-19 14:15:00,14.06,14.06,14.04,14.06,146046.0,13.471,13.471,13.4518,13.471,146046.0
2016-12-19 14:20:00,14.05,14.06,14.04,14.05,44244.0,13.4614,13.471,13.4518,13.4614,44244.0
2016-12-19 14:25:00,14.05,14.06,14.05,14.05,79830.0,13.4614,13.471,13.4614,13.4614,79830.0
2016-12-19 14:30:00,14.05,14.05,14.03,14.03,229344.0,13.4614,13.4614,13.4422,13.4422,229344.0
2016-12-19 14:35:00,14.03,14.04,14.02,14.03,79488.0,13.4422,13.4518,13.4326,13.4422,79488.0
2016-12-19 14:40:00,14.03,14.03,14.02,14.02,52200.0,13.4422,13.4422,13.4326,13.4326,52200.0
2016-12-19 14:45:00,14.02,14.02,14.01,14.02,144594.0,13.4326,13.4326,13.4231,13.4326,144594.0
2016-12-19 14:50:00,14.02,14.02,14.01,14.01,30168.0,13.4326,13.4326,13.4231,13.4231,30168.0
2016-12-19 14:55:00,14.01,14.01,13.99,13.99,91500.0,13.4231,13.4231,13.4039,13.4039,91500.0
2016-12-19 15:00:00,13.99,14.0,13.98,14.0,84198.0,13.4039,13.4135,13.3943,13.4135,84198.0
2016-12-19 15:05:00,14.0,14.0,13.99,13.99,36594.0,13.4135,13.4135,13.4039,13.4039,36594.0
2016-12-19 15:10:00,13.99,13.99,13.99,13.99,39900.0,13.4039,13.4039,13.4039,13.4039,39900.0
2016-12-19 15:15:00,13.99,13.99,13.96,13.96,92040.0,13.4039,13.4039,13.3751,13.3751,92040.0
2016-12-19 15:20:00,13.96,13.96,13.93,13.95,101202.0,13.3751,13.3751,13.3464,13.3656,101202.0
2016-12-19 15:25:00,13.95,13.97,13.95,13.97,51714.0,13.3656,13.3847,13.3656,13.3847,51714.0
2016-12-19 15:30:00,13.97,13.98,13.96,13.97,62700.0,13.3847,13.3943,13.3751,13.3847,62700.0
2016-12-19 15:35:00,13.98,13.99,13.97,13.99,99888.0,13.3943,13.4039,13.3847,13.4039,99888.0
2016-12-19 15:40:00,13.97,13.99,13.97,13.99,71802.0,13.3847,13.4039,13.3847,13.4039,71802.0
2016-12-19 15:45:00,13.98,13.98,13.96,13.97,54294.0,13.3943,13.3943,13.3751,13.3847,54294.0
2016-12-19 15:50:00,13.96,13.99,13.96,13.98,102642.0,13.3751,13.4039,13.3751,13.3943,102642.0
2016-12-19 15:55:00,13.98,14.01,13.98,14.0,309750.0,13.3943,13.4231,13.3943,13.4135,309750.0
2016-12-20 09:30:00,14.12,14.15,14.11,14.12,715320.0,13.5284,13.5572,13.5189,13.5284,715320.0
2016-12-20 09:35:00,14.13,14.18,14.11,14.17,507336.0,13.538,13.5859,13.5189,13.5764,507336.0
2016-12-20 09:40:00,14.17,14.19,14.16,14.18,304956.0,13.5764,13.5955,13.5668,13.5859,304956.0
2016-12-20 09:45:00,14.19,14.2,14.18,14.18,409338.0,13.5955,13.6051,13.5859,13.5859,409338.0
2016-12-20 09:50:00,14.19,14.2,14.17,14.18,112596.0,13.5955,13.6051,13.5764,13.5859,112596.0
2016-12-20 09:55:00,14.18,14.18,14.17,14.17,438120.0,13.5859,13.5859,13.5764,13.5764,438120.0
2016-12-20 10:00:00,14.17,14.17,14.14,14.14,292974.0,13.5764,13.5764,13.5476,13.5476,292974.0
2016-12-20 10:05:00,14.14,14.16,14.14,14.16,247908.0,13.5476,13.5668,13.5476,13.5668,247908.0
2016-12-20 10:10:00,14.16,14.17,14.15,14.16,129600.0,13.5668,13.5764,13.5572,13.5668,129600.0
2016-12-20 10:15:00,14.16,14.17,14.14,14.14,132108.0,13.5668,13.5764,13.5476,13.5476,132108.0
2016-12-20 10:20:00,14.14,14.14,14.12,14.13,227682.0,13.5476,13.5476,13.5284,13.538,227682.0
2016-12-20 10:25:00,14.13,14.14,14.12,14.13,66564.0,13.538,13.5476,13.5284,13.538,66564.0
2016-12-20 10:30:00,14.14,14.14,14.13,14.13,115806.0,13.5476,13.5476,13.538,13.538,115806.0
2016-12-20 10:35:00,14.13,14.15,14.13,14.15,152442.0,13.538,13.5572,13.538,13.5572,152442.0
2016-12-20 10:40:00,14.15,14.17,14.15,14.16,122010.0,13.5572,13.5764,13.5572,13.5668,122010.0
2016-12-20 10:45:00,14.16,14.17,14.16,14.17,84798.0,13.5668,13.5764,13.5668,13.5764,84798.0
2016-12-20 10:50:00,14.17,14.18,14.17,14.17,98250.0,13.5764,13.5859,13.5764,13.5764,98250.0
2016-12-20 10:55:00,14.17,14.18,14.17,14.18,293904.0,13.5764,13.5859,13.5764,13.5859,293904.0
2016-12-20 11:00:00,14.18,14.18,14.17,14.17,56850.0,13.5859,13.5859,13.5764,13.5764,56850.0
2016-12-20 11:05:00,14.17,14.17,14.16,14.17,88614.0,13.5764,13.5764,13.5668,13.5764,88614.0
2016-12-20 11:10:00,14.17,14.18,14.17,14.17,166350.0,13.5764,13.5859,13.5764,13.5764,166350.0
2016-12-20 11:15:00,14.18,14.18,14.17,14.18,164616.0,13.5859,13.5859,13.5764,13.5859,164616.0
2016-12-20 11:20:00,14.17,14.18,14.16,14.17,99138.0,13.5764,13.5859,13.5668,13.5764,99138.0
2016-12-20 11:25:00,14.18,14.18,14.16,14.17,44430.0,13.5859,13.5859,13.5668,13.5764,44430.0
2016-12-20 11:30:00,14.16,14.17,14.14,14.15,98706.0,13.5668,13.5764,13.5476,13.5572,98706.0
2016-12-20 11:35:00,14.13,14.13,14.11,14.12,260904.0,13.538,13.538,13.5189,13.5284,260904.0
2016-12-20 11:40:00,14.12,14.13,14.11,14.13,239184.0,13.5284,13.538,13.5189,13.538,239184.0
2016-12-20 11:45:00,14.13,14.14,14.13,14.13,56700.0,13.538,13.5476,13.538,13.538,56700.0
2016-12-20 11:50:00,14.13,14.13,14.09,14.1,131094.0,13.538,13.538,13.4997,13.5093,131094.0
2016-12-20 11:55:00,14.1,14.12,14.1,14.12,47100.0,13.5093,13.5284,13.5093,13.5284,47100.0
2016-12-20 12:00:00,14.12,14.12,14.1,14.11,192324.0,13.5284,13.5284,13.5093,13.5189,192324.0
2016-12-20 12:05:00,14.11,14.12,14.11,14.12,130350.0,13.5189,13.5284,13.5189,13.5284,130350.0
2016-12-20 12:10:00,14.13,14.13,14.12,14.13,53370.0,13.538,13.538,13.5284,13.538,53370.0
2016-12-20 12:15:00,14.13,14.14,14.13,14.13,94800.0,13.538,13.5476,13.538,13.538,94800.0
2016-12-20 12:20:00,14.13,14.13,14.12,14.13,40092.0,13.538,13.538,13.5284,13.538,40092.0
2016-12-20 12:25:00,14.13,14.13,14.12,14.12,86700.0,13.538,13.538,13.5284,13.5284,86700.0
2016-12-20 12:30:00,14.12,14.13,14.12,14.13,9000.0,13.5284,13.538,13.5284,13.538,9000.0
2016-12-20 12:35:00,14.14,14.14,14.12,14.12,82380.0,13.5476,13.5476,13.5284,13.5284,82380.0
2016-12-20 12:40:00,14.12,14.14,14.12,14.14,55098.0,13.5284,13.5476,13.5284,13.5476,55098.0
2016-12-20 12:45:00,14.14,14.15,14.13,14.14,103398.0,13.5476,13.5572,13.538,13.5476,103398.0
2016-12-20 12:50:00,14.14,14.15,14.14,14.15,162600.0,13.5476,13.5572,13.5476,13.5572,162600.0
2016-12-20 12:55:00,14.15,14.15,14.14,14.14,84000.0,13.5572,13.5572,13.5476,13.5476,84000.0
2016-12-20 13:00:00,14.14,14.15,14.14,14.15,26700.0,13.5476,13.5572,13.5476,13.5572,26700.0
2016-12-20 13:05:00,14.15,14.16,14.15,14.15,42900.0,13.5572,13.5668,13.5572,13.5572,42900.0
2016-12-20 13:10:00,14.15,14.16,14.14,14.14,47262.0,13.5572,13.5668,13.5476,13.5476,47262.0
2016-12-20 13:15:00,14.15,14.16,14.15,14.15,49950.0,13.5572,13.5668,13.5572,13.5572,49950.0
2016-12-20 13:20:00,14.15,14.16,14.14,14.16,77670.0,13.5572,13.5668,13.5476,13.5668,77670.0
2016-12-20 13:25:00,14.16,14.17,14.16,14.16,262206.0,13.5668,13.5764,13.5668,13.5668,262206.0
2016-12-20 13:30:00,14.16,14.17,14.16,14.16,69678.0,13.5668,13.5764,13.5668,13.5668,69678.0
2016-12-20 13:35:00,14.16,14.16,14.14,14.15,78588.0,13.5668,13.5668,13.5476,13.5572,78588.0
2016-12-20 13:40:00,14.15,14.15,14.13,14.14,57912.0,13.5572,13.5572,13.538,13.5476,57912.0
2016-12-20 13:45:00,14.14,14.15,14.14,14.15,28200.0,13.5476,13.5572,13.5476,13.5572,28200.0
2016-12-20 13:50:00,14.14,14.16,14.14,14.16,23400.0,13.5476,13.5668,13.5476,13.5668,23400.0
2016-12-20 13:55:00,14.16,14.16,14.15,14.16,41898.0,13.5668,13.5668,13.5572,13.5668,41898.0
2016-12-20 14:00:00,14.16,14.16,14.15,14.15,58500.0,13.5668,13.5668,13.5572,13.5572,58500.0
2016-12-20 14:05:00,14.14,14.14,14.13,14.14,20094.0,13.5476,13.5476,13.538,13.5476,20094.0
2016-12-20 14:10:00,14.13,14.14,14.13,14.13,99984.0,13.538,13.5476,13.538,13.538,99984.0
2016-12-20 14:15:00,14.13,14.14,14.12,14.13,47220.0,13.538,13.5476,13.5284,13.538,47220.0
2016-12-20 14:20:00,14.13,14.13,14.13,14.13,98886.0,13.538,13.538,13.538,13.538,98886.0
2016-12-20 14:25:00,14.13,14.13,14.13,14.13,75540.0,13.538,13.538,13.538,13.538,75540.0
2016-12-20 14:30:00,14.12,14.13,14.08,14.08,274026.0,13.5284,13.538,13.4901,13.4901,274026.0
2016-12-20 14:35:00,14.08,14.1,14.08,14.1,237858.0,13.4901,13.5093,13.4901,13.5093,237858.0
2016-12-20 14:40:00,14.1,14.11,14.1,14.1,82194.0,13.5093,13.5189,13.5093,13.5093,82194.0
2016-12-20 14:45:00,14.1,14.11,14.1,14.1,82194.0,13.5093,13.5189,13.5093,13.5093,82194.0
2016-12-20 14:50:00,14.1,14.12,14.1,14.1,142800.0,13.5093,13.5284,13.5093,13.5093,142800.0
2016-12-20 14:55:00,14.1,14.1,14.09,14.1,78330.0,13.5093,13.5093,13.4997,13.5093,78330.0
2016-12-20 15:00:00,14.1,14.11,14.1,14.11,83484.0,13.5093,13.5189,13.5093,13.5189,83484.0
2016-12-20 15:05:00,14.11,14.12,14.1,14.11,135378.0,13.5189,13.5284,13.5093,13.5189,135378.0
2016-12-20 15:10:00,14.11,14.11,14.1,14.1,23280.0,13.5189,13.5189,13.5093,13.5093,23280.0
2016-12-20 15:15:00,14.11,14.12,14.11,14.12,64830.0,13.5189,13.5284,13.5189,13.5284,64830.0
2016-12-20 15:20:00,14.12,14.12,14.1,14.1,71466.0,13.5284,13.5284,13.5093,13.5093,71466.0
2016-12-20 15:25:00,14.11,14.13,14.11,14.13,177900.0,13.5189,13.538,13.5189,13.538,177900.0
2016-12-20 15:30:00,14.13,14.14,14.13,14.14,135030.0,13.538,13.5476,13.538,13.5476,135030.0
2016-12-20 15:35:00,14.14,14.15,14.13,14.13,57534.0,13.5476,13.5572,13.538,13.538,57534.0
2016-12-20 15:40:00,14.13,14.13,14.12,14.13,82536.0,13.538,13.538,13.5284,13.538,82536.0
2016-12-20 15:45:00,14.13,14.13,14.13,14.13,193866.0,13.538,13.538,13.538,13.538,193866.0
2016-12-20 15:50:00,14.13,14.13,14.12,14.13,81840.0,13.538,13.538,13.5284,13.538,81840.0
2016-12-20 15:55:00,14.13,14.17,14.13,14.17,582078.0,13.538,13.5764,13.538,13.5764,582078.0
2016-12-21 09:30:00,14.14,14.17,14.13,14.17,750576.0,13.5476,13.5764,13.538,13.5764,750576.0
2016-12-21 09:35:00,14.16,14.18,14.12,14.12,290304.0,13.5668,13.5859,13.5284,13.5284,290304.0
2016-12-21 09:40:00,14.12,14.13,14.1,14.12,149706.0,13.5284,13.538,13.5093,13.5284,149706.0
2016-12-21 09:45:00,14.12,14.13,14.11,14.13,177390.0,13.5284,13.538,13.5189,13.538,177390.0
2016-12-21 09:50:00,14.13,14.14,14.12,14.12,124860.0,13.538,13.5476,13.5284,13.5284,124860.0
2016-12-21 09:55:00,14.12,14.13,14.11,14.12,111114.0,13.5284,13.538,13.5189,13.5284,111114.0
2016-12-21 10:00:00,14.12,14.13,14.12,14.12,98700.0,13.5284,13.538,13.5284,13.5284,98700.0
2016-12-21 10:05:00,14.12,14.13,14.11,14.13,140280.0,13.5284,13.538,13.5189,13.538,140280.0
2016-12-21 10:10:00,14.13,14.13,14.11,14.12,96324.0,13.538,13.538,13.5189,13.5284,96324.0
2016-12-21 10:15:00,14.12,14.13,14.11,14.12,102210.0,13.5284,13.538,13.5189,13.5284,102210.0
2016-12-21 10:20:00,14.12,14.14,14.12,14.13,183390.0,13.5284,13.5476,13.5284,13.538,183390.0
2016-12-21 10:25:00,14.13,14.13,14.12,14.12,44466.0,13.538,13.538,13.5284,13.5284,44466.0
2016-12-21 10:30:00,14.12,14.12,14.1,14.1,184248.0,13.5284,13.5284,13.5093,13.5093,184248.0
2016-12-21 10:35:00,14.1,14.13,14.1,14.12,315648.0,13.5093,13.538,13.5093,13.5284,315648.0
2016-12-21 10:40:00,14.12,14.13,14.11,14.12,62568.0,13.5284,13.538,13.5189,13.5284,62568.0
2016-12-21 10:45:00,14.12,14.12,14.11,14.11,48060.0,13.5284,13.5284,13.5189,13.5189,48060.0
2016-12-21 10:50:00,14.11,14.12,14.1,14.1,44238.0,13.5189,13.5284,13.5093,13.5093,44238.0
2016-12-21 10:55:00,14.1,14.11,14.09,14.09,86490.0,13.5093,13.5189,13.4997,13.4997,86490.0
2016-12-21 11:00:00,14.09,14.1,14.09,14.1,49800.0,13.4997,13.5093,13.4997,13.5093,49800.0
2016-12-21 11:05:00,14.1,14.1,14.1,14.1,160350.0,13.5093,13.5093,13.5093,13.5093,160350.0
2016-12-21 11:10:00,14.11,14.11,14.1,14.1,16836.0,13.5189,13.5189,13.5093,13.5093,16836.0
2016-12-21 11:15:00,14.1,14.11,14.1,14.1,27000.0,13.5093,13.5189,13.5093,13.5093,27000.0
2016-12-21 11:20:00,14.1,14.11,14.1,14.1,151632.0,13.5093,13.5189,13.5093,13.5093,151632.0
2016-12-21 11:25:00,14.11,14.12,14.1,14.11,81234.0,13.5189,13.5284,13.5093,13.5189,81234.0
2016-12-21 11:30:00,14.11,14.12,14.11,14.12,86670.0,13.5189,13.5284,13.5189,13.5284,86670.0
2016-12-21 11:35:00,14.12,14.13,14.11,14.12,108768.0,13.5284,13.538,13.5189,13.5284,108768.0
2016-12-21 11:40:00,14.12,14.12,14.11,14.11,128772.0,13.5284,13.5284,13.5189,13.5189,128772.0
2016-12-21 11:45:00,14.11,14.12,14.11,14.12,12018.0,13.5189,13.5284,13.5189,13.5284,12018.0
2016-12-21 11:50:00,14.11,14.12,14.1,14.1,74580.0,13.5189,13.5284,13.5093,13.5093,74580.0
2016-12-21 11:55:00,14.11,14.12,14.11,14.12,21600.0,13.5189,13.5284,13.5189,13.5284,21600.0
2016-12-21 12:00:00,14.11,14.12,14.11,14.12,31200.0,13.5189,13.5284,13.5189,13.5284,31200.0
2016-12-21 12:05:00,14.12,14.12,14.12,14.12,47574.0,13.5284,13.5284,13.5284,13.5284,47574.0
2016-12-21 12:10:00,14.12,14.13,14.12,14.13,69906.0,13.5284,13.538,13.5284,13.538,69906.0
2016-12-21 12:15:00,14.13,14.13,14.12,14.12,74190.0,13.538,13.538,13.5284,13.5284,74190.0
2016-12-21 12:20:00,14.12,14.12,14.12,14.12,5520.0,13.5284,13.5284,13.5284,13.5284,5520.0
2016-12-21 12:25:00,14.12,14.13,14.12,14.13,25200.0,13.5284,13.538,13.5284,13.538,25200.0
2016-12-21 12:30:00,14.13,14.13,14.13,14.13,89094.0,13.538,13.538,13.538,13.538,89094.0
2016-12-21 12:35:00,14.13,14.13,14.13,14.13,16500.0,13.538,13.538,13.538,13.538,16500.0
2016-12-21 12:40:00,14.13,14.14,14.13,14.13,127884.0,13.538,13.5476,13.538,13.538,127884.0
2016-12-21 12:45:00,14.13,14.14,14.13,14.13,73578.0,13.538,13.5476,13.538,13.538,73578.0
2016-12-21 12:50:00,14.13,14.13,14.13,14.13,6780.0,13.538,13.538,13.538,13.538,6780.0
2016-12-21 12:55:00,14.13,14.13,14.12,14.12,90420.0,13.538,13.538,13.5284,13.5284,90420.0
2016-12-21 13:00:00,14.12,14.13,14.12,14.13,18000.0,13.5284,13.538,13.5284,13.538,18000.0
2016-12-21 13:05:00,14.12,14.12,14.11,14.12,40662.0,13.5284,13.5284,13.5189,13.5284,40662.0
2016-12-21 13:10:00,14.12,14.12,14.11,14.11,19860.0,13.5284,13.5284,13.5189,13.5189,19860.0
2016-12-21 13:15:00,14.11,14.12,14.11,14.11,12924.0,13.5189,13.5284,13.5189,13.5189,12924.0
2016-12-21 13:20:00,14.11,14.11,14.11,14.11,3600.0,13.5189,13.5189,13.5189,13.5189,3600.0
2016-12-21 13:25:00,14.12,14.12,14.11,14.11,12000.0,13.5284,13.5284,13.5189,13.5189,12000.0
2016-12-21 13:30:00,14.12,14.12,14.11,14.11,61968.0,13.5284,13.5284,13.5189,13.5189,61968.0
2016-12-21 13:35:00,14.12,14.12,14.11,14.12,11550.0,13.5284,13.5284,13.5189,13.5284,11550.0
2016-12-21 13:40:00,14.12,14.12,14.12,14.12,36840.0,13.5284,13.5284,13.5284,13.5284,36840.0
2016-12-21 13:45:00,14.12,14.12,14.11,14.12,33600.0,13.5284,13.5284,13.5189,13.5284,33600.0
2016-12-21 13:50:00,14.12,14.13,14.11,14.11,15600.0,13.5284,13.538,13.5189,13.5189,15600.0
2016-12-21 13:55:00,14.12,14.12,14.1,14.11,55152.0,13.5284,13.5284,13.5093,13.5189,55152.0
2016-12-21 14:00:00,14.12,14.12,14.11,14.12,20376.0,13.5284,13.5284,13.5189,13.5284,20376.0
2016-12-21 14:05:00,14.11,14.12,14.11,14.12,2250.0,13.5189,13.5284,13.5189,13.5284,2250.0
2016-12-21 14:10:00,14.12,14.12,14.12,14.12,15600.0,13.5284,13.5284,13.5284,13.5284,15600.0
2016-12-21 14:15:00,14.12,14.12,14.12,14.12,62268.0,13.5284,13.5284,13.5284,13.5284,62268.0
2016-12-21 14:20:00,14.12,14.12,14.12,14.12,63048.0,13.5284,13.5284,13.5284,13.5284,63048.0
2016-12-21 14:25:00,14.13,14.13,14.12,14.12,75468.0,13.538,13.538,13.5284,13.5284,75468.0
2016-12-21 14:30:00,14.12,14.12,14.11,14.12,111366.0,13.5284,13.5284,13.5189,13.5284,111366.0
2016-12-21 14:35:00,14.12,14.12,14.12,14.12,10800.0,13.5284,13.5284,13.5284,13.5284,10800.0
2016-12-21 14:40:00,14.12,14.12,14.12,14.12,38400.0,13.5284,13.5284,13.5284,13.5284,38400.0
2016-12-21 14:45:00,14.12,14.12,14.11,14.11,77112.0,13.5284,13.5284,13.5189,13.5189,77112.0
2016-12-21 14:50:00,14.12,14.13,14.12,14.13,23364.0,13.5284,13.538,13.5284,13.538,23364.0
2016-12-21 14:55:00,14.13,14.13,14.13,14.13,38244.0,13.538,13.538,13.538,13.538,38244.0
2016-12-21 15:00:00,14.13,14.13,14.11,14.11,38946.0,13.538,13.538,13.5189,13.5189,38946.0
2016-12-21 15:05:00,14.11,14.12,14.1,14.1,152400.0,13.5189,13.5284,13.5093,13.5093,152400.0
2016-12-21 15:10:00,14.1,14.11,14.1,14.1,26280.0,13.5093,13.5189,13.5093,13.5093,26280.0
2016-12-21 15:15:00,14.1,14.1,14.1,14.1,52302.0,13.5093,13.5093,13.5093,13.5093,52302.0
2016-12-21 15:20:00,14.09,14.1,14.09,14.09,41154.0,13.4997,13.5093,13.4997,13.4997,41154.0
2016-12-21 15:25:00,14.1,14.1,14.08,14.09,166092.0,13.5093,13.5093,13.4901,13.4997,166092.0
2016-12-21 15:30:00,14.09,14.09,14.06,14.06,85440.0,13.4997,13.4997,13.471,13.471,85440.0
2016-12-21 15:35:00,14.06,14.09,14.06,14.08,40404.0,13.471,13.4997,13.471,13.4901,40404.0
2016-12-21 15:40:00,14.08,14.09,14.08,14.09,83208.0,13.4901,13.4997,13.4901,13.4997,83208.0
2016-12-21 15:45:00,14.08,14.09,14.08,14.09,90714.0,13.4901,13.4997,13.4901,13.4997,90714.0
2016-12-21 15:50:00,14.09,14.09,14.08,14.08,91950.0,13.4997,13.4997,13.4901,13.4901,91950.0
2016-12-21 15:55:00,14.08,14.08,14.05,14.05,429246.0,13.4901,13.4901,13.4614,13.4614,429246.0
2016-12-22 09:30:00,14.02,14.04,13.97,13.97,472116.0,13.4326,13.4518,13.3847,13.3847,472116.0
2016-12-22 09:35:00,13.97,13.97,13.95,13.97,202458.0,13.3847,13.3847,13.3656,13.3847,202458.0
2016-12-22 09:40:00,13.97,13.97,13.94,13.97,156912.0,13.3847,13.3847,13.356,13.3847,156912.0
2016-12-22 09:45:00,13.97,13.98,13.96,13.97,154176.0,13.3847,13.3943,13.3751,13.3847,154176.0
2016-12-22 09:50:00,13.97,13.97,13.96,13.97,95592.0,13.3847,13.3847,13.3751,13.3847,95592.0
2016-12-22 09:55:00,13.97,13.99,13.97,13.98,122580.0,13.3847,13.4039,13.3847,13.3943,122580.0
2016-12-22 10:00:00,13.98,13.99,13.98,13.98,153246.0,13.3943,13.4039,13.3943,13.3943,153246.0
2016-12-22 10:05:00,13.99,13.99,13.96,13.96,102612.0,13.4039,13.4039,13.3751,13.3751,102612.0
2016-12-22 10:10:00,13.96,13.99,13.96,13.98,130956.0,13.3751,13.4039,13.3751,13.3943,130956.0
2016-12-22 10:15:00,13.98,14.01,13.98,13.99,83418.0,13.3943,13.4231,13.3943,13.4039,83418.0
2016-12-22 10:20:00,13.99,14.01,13.99,14.0,48300.0,13.4039,13.4231,13.4039,13.4135,48300.0
2016-12-22 10:25:00,14.0,14.0,13.99,13.99,49038.0,13.4135,13.4135,13.4039,13.4039,49038.0
2016-12-22 10:30:00,13.99,14.01,13.99,14.0,75978.0,13.4039,13.4231,13.4039,13.4135,75978.0
2016-12-22 10:35:00,14.0,14.0,13.99,14.0,38700.0,13.4135,13.4135,13.4039,13.4135,38700.0
2016-12-22 10:40:00,14.0,14.0,13.98,13.98,49200.0,13.4135,13.4135,13.3943,13.3943,49200.0
2016-12-22 10:45:00,13.98,13.98,13.97,13.98,86766.0,13.3943,13.3943,13.3847,13.3943,86766.0
2016-12-22 10:50:00,13.97,13.97,13.96,13.97,165960.0,13.3847,13.3847,13.3751,13.3847,165960.0
2016-12-22 10:55:00,13.97,13.97,13.95,13.95,120090.0,13.3847,13.3847,13.3656,13.3656,120090.0
2016-12-22 11:00:00,13.95,13.97,13.95,13.95,252234.0,13.3656,13.3847,13.3656,13.3656,252234.0
2016-12-22 11:05:00,13.95,13.96,13.94,13.95,192930.0,13.3656,13.3751,13.356,13.3656,192930.0
2016-12-22 11:10:00,13.95,13.96,13.95,13.96,70200.0,13.3656,13.3751,13.3656,13.3751,70200.0
2016-12-22 11:15:00,13.96,13.96,13.96,13.96,36198.0,13.3751,13.3751,13.3751,13.3751,36198.0
2016-12-22 11:20:00,13.96,13.96,13.94,13.94,28272.0,13.3751,13.3751,13.356,13.356,28272.0
2016-12-22 11:25:00,13.94,13.94,13.92,13.92,156528.0,13.356,13.356,13.3368,13.3368,156528.0
2016-12-22 11:30:00,13.93,13.94,13.92,13.93,24456.0,13.3464,13.356,13.3368,13.3464,24456.0
2016-12-22 11:35:00,13.94,13.94,13.92,13.92,33510.0,13.356,13.356,13.3368,13.3368,33510.0
2016-12-22 11:40:00,13.93,13.93,13.91,13.91,368214.0,13.3464,13.3464,13.3272,13.3272,368214.0
2016-12-22 11:45:00,13.91,13.91,13.89,13.89,230892.0,13.3272,13.3272,13.3081,13.3081,230892.0
2016-12-22 11:50:00,13.89,13.91,13.89,13.91,138156.0,13.3081,13.3272,13.3081,13.3272,138156.0
2016-12-22 11:55:00,13.91,13.91,13.89,13.91,76974.0,13.3272,13.3272,13.3081,13.3272,76974.0
2016-12-22 12:00:00,13.91,13.91,13.9,13.91,97182.0,13.3272,13.3272,13.3177,13.3272,97182.0
2016-12-22 12:05:00,13.91,13.91,13.91,13.91,11400.0,13.3272,13.3272,13.3272,13.3272,11400.0
2016-12-22 12:10:00,13.91,13.92,13.9,13.92,24132.0,13.3272,13.3368,13.3177,13.3368,24132.0
2016-12-22 12:15:00,13.91,13.91,13.9,13.9,59160.0,13.3272,13.3272,13.3177,13.3177,59160.0
2016-12-22 12:20:00,13.91,13.92,13.9,13.91,28326.0,13.3272,13.3368,13.3177,13.3272,28326.0
2016-12-22 12:25:00,13.92,13.92,13.91,13.92,47100.0,13.3368,13.3368,13.3272,13.3368,47100.0
2016-12-22 12:30:00,13.92,13.94,13.92,13.93,38634.0,13.3368,13.356,13.3368,13.3464,38634.0
2016-12-22 12:35:00,13.92,13.94,13.92,13.94,67452.0,13.3368,13.356,13.3368,13.356,67452.0
2016-12-22 12:40:00,13.94,13.94,13.93,13.94,40686.0,13.356,13.356,13.3464,13.356,40686.0
2016-12-22 12:45:00,13.94,13.95,13.94,13.95,64800.0,13.356,13.3656,13.356,13.3656,64800.0
2016-12-22 12:50:00,13.94,13.95,13.94,13.94,11220.0,13.356,13.3656,13.356,13.356,11220.0
2016-12-22 12:55:00,13.94,13.94,13.94,13.94,89166.0,13.356,13.356,13.356,13.356,89166.0
2016-12-22 13:00:00,13.94,13.94,13.93,13.94,47388.0,13.356,13.356,13.3464,13.356,47388.0
2016-12-22 13:05:00,13.94,13.95,13.94,13.95,52044.0,13.356,13.3656,13.356,13.3656,52044.0
2016-12-22 13:10:00,13.95,13.95,13.95,13.95,14442.0,13.3656,13.3656,13.3656,13.3656,14442.0
2016-12-22 13:15:00,13.95,13.95,13.95,13.95,17400.0,13.3656,13.3656,13.3656,13.3656,17400.0
2016-12-22 13:20:00,13.95,13.95,13.95,13.95,43476.0,13.3656,13.3656,13.3656,13.3656,43476.0
2016-12-22 13:25:00,13.95,13.95,13.94,13.94,4878.0,13.3656,13.3656,13.356,13.356,4878.0
2016-12-22 13:30:00,13.94,13.94,13.93,13.94,38004.0,13.356,13.356,13.3464,13.356,38004.0
2016-12-22 13:35:00,13.93,13.95,13.93,13.95,33132.0,13.3464,13.3656,13.3464,13.3656,33132.0
2016-12-22 13:40:00,13.95,13.98,13.95,13.97,185268.0,13.3656,13.3943,13.3656,13.3847,185268.0
2016-12-22 13:45:00,13.97,14.0,13.97,14.0,139884.0,13.3847,13.4135,13.3847,13.4135,139884.0
2016-12-22 13:50:00,14.0,14.0,13.99,13.99,107964.0,13.4135,13.4135,13.4039,13.4039,107964.0
2016-12-22 13:55:00,13.99,13.99,13.99,13.99,22326.0,13.4039,13.4039,13.4039,13.4039,22326.0
2016-12-22 14:00:00,13.99,14.0,13.98,14.0,32094.0,13.4039,13.4135,13.3943,13.4135,32094.0
2016-12-22 14:05:00,14.0,14.0,13.99,13.99,66594.0,13.4135,13.4135,13.4039,13.4039,66594.0
2016-12-22 14:10:00,13.99,14.0,13.99,14.0,81174.0,13.4039,13.4135,13.4039,13.4135,81174.0
2016-12-22 14:15:00,13.99,13.99,13.99,13.99,18570.0,13.4039,13.4039,13.4039,13.4039,18570.0
2016-12-22 14:20:00,13.99,13.99,13.98,13.99,35166.0,13.4039,13.4039,13.3943,13.4039,35166.0
2016-12-22 14:25:00,13.99,13.99,13.98,13.98,47970.0,13.4039,13.4039,13.3943,13.3943,47970.0
2016-12-22 14:30:00,13.98,13.98,13.97,13.97,53820.0,13.3943,13.3943,13.3847,13.3847,53820.0
2016-12-22 14:35:00,13.97,13.97,13.97,13.97,102462.0,13.3847,13.3847,13.3847,13.3847,102462.0
2016-12-22 14:40:00,13.97,13.98,13.97,13.97,49200.0,13.3847,13.3943,13.3847,13.3847,49200.0
2016-12-22 14:45:00,13.97,13.97,13.96,13.97,147414.0,13.3847,13.3847,13.3751,13.3847,147414.0
2016-12-22 14:50:00,13.97,13.98,13.96,13.98,50646.0,13.3847,13.3943,13.3751,13.3943,50646.0
2016-12-22 14:55:00,13.98,13.98,13.98,13.98,50748.0,13.3943,13.3943,13.3943,13.3943,50748.0
2016-12-22 15:00:00,13.98,13.98,13.97,13.97,25434.0,13.3943,13.3943,13.3847,13.3847,25434.0
2016-12-22 15:05:00,13.97,13.97,13.94,13.94,201012.0,13.3847,13.3847,13.356,13.356,201012.0
2016-12-22 15:10:00,13.94,13.94,13.91,13.92,244002.0,13.356,13.356,13.3272,13.3368,244002.0
2016-12-22 15:15:00,13.92,13.93,13.92,13.93,41514.0,13.3368,13.3464,13.3368,13.3464,41514.0
2016-12-22 15:20:00,13.92,13.93,13.92,13.92,75300.0,13.3368,13.3464,13.3368,13.3368,75300.0
2016-12-22 15:25:00,13.92,13.95,13.92,13.94,33672.0,13.3368,13.3656,13.3368,13.356,33672.0
2016-12-22 15:30:00,13.94,13.94,13.92,13.92,187038.0,13.356,13.356,13.3368,13.3368,187038.0
2016-12-22 15:35:00,13.92,13.95,13.92,13.95,125112.0,13.3368,13.3656,13.3368,13.3656,125112.0
2016-12-22 15:40:00,13.95,13.97,13.95,13.95,191040.0,13.3656,13.3847,13.3656,13.3656,191040.0
2016-12-22 15:45:00,13.95,13.97,13.95,13.95,318696.0,13.3656,13.3847,13.3656,13.3656,318696.0
2016-12-22 15:50:00,13.95,13.97,13.95,13.96,452448.0,13.3656,13.3847,13.3656,13.3751,452448.0
2016-12-22 15:55:00,13.96,13.99,13.94,13.98,881592.0,13.3751,13.4039,13.356,13.3943,881592.0
2016-12-23 09:30:00,13.98,13.99,13.97,13.98,239514.0,13.3943,13.4039,13.3847,13.3943,239514.0
2016-12-23 09:35:00,13.99,14.0,13.97,13.99,698238.0,13.4039,13.4135,13.3847,13.4039,698238.0
2016-12-23 09:40:00,13.99,13.99,13.97,13.98,517452.0,13.4039,13.4039,13.3847,13.3943,517452.0
2016-12-23 09:45:00,13.98,14.0,13.97,13.99,562482.0,13.3943,13.4135,13.3847,13.4039,562482.0
2016-12-23 09:50:00,13.99,14.01,13.99,14.01,117954.0,13.4039,13.4231,13.4039,13.4231,117954.0
2016-12-23 09:55:00,14.01,14.01,14.0,14.0,73830.0,13.4231,13.4231,13.4135,13.4135,73830.0
2016-12-23 10:00:00,14.0,14.02,14.0,14.01,87936.0,13.4135,13.4326,13.4135,13.4231,87936.0
2016-12-23 10:05:00,14.01,14.02,14.0,14.0,35202.0,13.4231,13.4326,13.4135,13.4135,35202.0
2016-12-23 10:10:00,14.0,14.01,13.99,13.99,48420.0,13.4135,13.4231,13.4039,13.4039,48420.0
2016-12-23 10:15:00,14.0,14.0,13.99,13.99,12774.0,13.4135,13.4135,13.4039,13.4039,12774.0
2016-12-23 10:20:00,14.0,14.0,13.99,13.99,51504.0,13.4135,13.4135,13.4039,13.4039,51504.0
2016-12-23 10:25:00,13.99,13.99,13.98,13.99,34374.0,13.4039,13.4039,13.3943,13.4039,34374.0
2016-12-23 10:30:00,13.99,13.99,13.99,13.99,10800.0,13.4039,13.4039,13.4039,13.4039,10800.0
2016-12-23 10:35:00,14.0,14.0,13.98,13.99,63846.0,13.4135,13.4135,13.3943,13.4039,63846.0
2016-12-23 10:40:00,13.99,13.99,13.97,13.98,24600.0,13.4039,13.4039,13.3847,13.3943,24600.0
2016-12-23 10:45:00,13.98,13.99,13.98,13.99,20112.0,13.3943,13.4039,13.3943,13.4039,20112.0
2016-12-23 10:50:00,13.98,13.98,13.97,13.97,38736.0,13.3943,13.3943,13.3847,13.3847,38736.0
2016-12-23 10:55:00,13.97,13.98,13.96,13.98,74118.0,13.3847,13.3943,13.3751,13.3943,74118.0
2016-12-23 11:00:00,13.98,13.98,13.97,13.98,50934.0,13.3943,13.3943,13.3847,13.3943,50934.0
2016-12-23 11:05:00,13.98,13.98,13.98,13.98,3000.0,13.3943,13.3943,13.3943,13.3943,3000.0
2016-12-23 11:10:00,13.98,13.99,13.97,13.97,9600.0,13.3943,13.4039,13.3847,13.3847,9600.0
2016-12-23 11:15:00,13.97,13.97,13.95,13.95,26100.0,13.3847,13.3847,13.3656,13.3656,26100.0
2016-12-23 11:20:00,13.94,13.97,13.94,13.97,64320.0,13.356,13.3847,13.356,13.3847,64320.0
2016-12-23 11:25:00,13.96,13.98,13.96,13.97,28380.0,13.3751,13.3943,13.3751,13.3847,28380.0
2016-12-23 11:30:00,13.98,13.98,13.97,13.98,49944.0,13.3943,13.3943,13.3847,13.3943,49944.0
2016-12-23 11:35:00,13.98,13.98,13.97,13.97,10200.0,13.3943,13.3943,13.3847,13.3847,10200.0
2016-12-23 11:40:00,13.97,13.97,13.97,13.97,11400.0,13.3847,13.3847,13.3847,13.3847,11400.0
2016-12-23 11:45:00,13.97,13.97,13.97,13.97,22266.0,13.3847,13.3847,13.3847,13.3847,22266.0
2016-12-23 11:50:00,13.98,13.98,13.98,13.98,2400.0,13.3943,13.3943,13.3943,13.3943,2400.0
2016-12-23 11:55:00,13.98,13.98,13.98,13.98,600.0,13.3943,13.3943,13.3943,13.3943,600.0
2016-12-23 12:00:00,13.98,13.99,13.98,13.98,16422.0,13.3943,13.4039,13.3943,13.3943,16422.0
2016-12-23 12:05:00,13.97,13.98,13.97,13.98,27492.0,13.3847,13.3943,13.3847,13.3943,27492.0
2016-12-23 12:10:00,13.97,13.98,13.97,13.98,23400.0,13.3847,13.3943,13.3847,13.3943,23400.0
2016-12-23 12:15:00,13.99,13.99,13.98,13.98,17700.0,13.4039,13.4039,13.3943,13.3943,17700.0
2016-12-23 12:20:00,13.98,13.99,13.98,13.98,47580.0,13.3943,13.4039,13.3943,13.3943,47580.0
2016-12-23 12:25:00,13.99,13.99,13.98,13.98,43200.0,13.4039,13.4039,13.3943,13.3943,43200.0
2016-12-23 12:30:00,13.98,13.98,13.98,13.98,15600.0,13.3943,13.3943,13.3943,13.3943,15600.0
2016-12-23 12:35:00,13.98,13.99,13.98,13.98,38508.0,13.3943,13.4039,13.3943,13.3943,38508.0
2016-12-23 12:40:00,13.98,13.98,13.98,13.98,26112.0,13.3943,13.3943,13.3943,13.3943,26112.0
2016-12-23 12:45:00,13.98,13.98,13.98,13.98,20070.0,13.3943,13.3943,13.3943,13.3943,20070.0
2016-12-23 12:50:00,13.98,13.98,13.97,13.97,32730.0,13.3943,13.3943,13.3847,13.3847,32730.0
2016-12-23 12:55:00,13.97,13.97,13.97,13.97,5400.0,13.3847,13.3847,13.3847,13.3847,5400.0
2016-12-23 13:00:00,13.97,13.97,13.97,13.97,12378.0,13.3847,13.3847,13.3847,13.3847,12378.0
2016-12-23 13:05:00,13.97,13.97,13.97,13.97,7200.0,13.3847,13.3847,13.3847,13.3847,7200.0
2016-12-23 13:10:00,13.97,13.97,13.96,13.96,14394.0,13.3847,13.3847,13.3751,13.3751,14394.0
2016-12-23 13:15:00,13.97,13.97,13.97,13.97,7776.0,13.3847,13.3847,13.3847,13.3847,7776.0
2016-12-23 13:20:00,13.97,13.97,13.97,13.97,8400.0,13.3847,13.3847,13.3847,13.3847,8400.0
2016-12-23 13:25:00,13.97,13.98,13.97,13.98,40674.0,13.3847,13.3943,13.3847,13.3943,40674.0
2016-12-23 13:30:00,13.98,13.99,13.98,13.99,30000.0,13.3943,13.4039,13.3943,13.4039,30000.0
2016-12-23 13:35:00,13.99,13.99,13.98,13.98,147000.0,13.4039,13.4039,13.3943,13.3943,147000.0
2016-12-23 13:40:00,13.99,13.99,13.98,13.98,31860.0,13.4039,13.4039,13.3943,13.3943,31860.0
2016-12-23 13:45:00,13.98,13.98,13.98,13.98,21720.0,13.3943,13.3943,13.3943,13.3943,21720.0
2016-12-23 13:50:00,13.98,13.99,13.98,13.98,18300.0,13.3943,13.4039,13.3943,13.3943,18300.0
2016-12-23 13:55:00,13.99,13.99,13.98,13.98,55920.0,13.4039,13.4039,13.3943,13.3943,55920.0
2016-12-23 14:00:00,13.98,13.99,13.98,13.98,14880.0,13.3943,13.4039,13.3943,13.3943,14880.0
2016-12-23 14:05:00,13.99,13.99,13.99,13.99,15672.0,13.4039,13.4039,13.4039,13.4039,15672.0
2016-12-23 14:10:00,13.99,13.99,13.99,13.99,19200.0,13.4039,13.4039,13.4039,13.4039,19200.0
2016-12-23 14:15:00,13.99,14.0,13.99,14.0,50916.0,13.4039,13.4135,13.4039,13.4135,50916.0
2016-12-23 14:20:00,14.0,14.0,13.99,13.99,24168.0,13.4135,13.4135,13.4039,13.4039,24168.0
2016-12-23 14:25:00,13.99,13.99,13.98,13.99,30600.0,13.4039,13.4039,13.3943,13.4039,30600.0
2016-12-23 14:30:00,13.99,13.99,13.99,13.99,10200.0,13.4039,13.4039,13.4039,13.4039,10200.0
2016-12-23 14:35:00,13.99,13.99,13.98,13.99,28800.0,13.4039,13.4039,13.3943,13.4039,28800.0
2016-12-23 14:40:00,13.99,13.99,13.98,13.99,338268.0,13.4039,13.4039,13.3943,13.4039,338268.0
2016-12-23 14:45:00,13.99,13.99,13.99,13.99,31800.0,13.4039,13.4039,13.4039,13.4039,31800.0
2016-12-23 14:50:00,13.99,13.99,13.98,13.99,20868.0,13.4039,13.4039,13.3943,13.4039,20868.0
2016-12-23 14:55:00,13.99,13.99,13.99,13.99,29796.0,13.4039,13.4039,13.4039,13.4039,29796.0
2016-12-23 15:00:00,13.99,14.0,13.99,14.0,19800.0,13.4039,13.4135,13.4039,13.4135,19800.0
2016-12-23 15:05:00,13.99,14.0,13.99,14.0,3000.0,13.4039,13.4135,13.4039,13.4135,3000.0
2016-12-23 15:10:00,13.99,14.0,13.99,13.99,8100.0,13.4039,13.4135,13.4039,13.4039,8100.0
2016-12-23 15:15:00,13.99,13.99,13.99,13.99,15000.0,13.4039,13.4039,13.4039,13.4039,15000.0
2016-12-23 15:20:00,14.0,14.0,13.99,13.99,45648.0,13.4135,13.4135,13.4039,13.4039,45648.0
2016-12-23 15:25:00,14.0,14.0,13.99,13.99,24540.0,13.4135,13.4135,13.4039,13.4039,24540.0
2016-12-23 15:30:00,13.99,13.99,13.99,13.99,7200.0,13.4039,13.4039,13.4039,13.4039,7200.0
2016-12-23 15:35:00,13.99,13.99,13.99,13.99,21600.0,13.4039,13.4039,13.4039,13.4039,21600.0
2016-12-23 15:40:00,13.99,14.02,13.99,14.02,53532.0,13.4039,13.4326,13.4039,13.4326,53532.0
2016-12-23 15:45:00,14.02,14.02,14.0,14.01,41640.0,13.4326,13.4326,13.4135,13.4231,41640.0
2016-12-23 15:50:00,14.0,14.02,14.0,14.02,64512.0,13.4135,13.4326,13.4135,13.4326,64512.0
2016-12-23 15:55:00,14.02,14.03,14.01,14.03,201678.0,13.4326,13.4422,13.4231,13.4422,201678.0
2016-12-27 09:30:00,14.09,14.13,14.09,14.13,640896.0,13.4997,13.538,13.4997,13.538,640896.0
2016-12-27 09:35:00,14.13,14.15,14.12,14.15,574272.0,13.538,13.5572,13.5284,13.5572,574272.0
2016-12-27 09:40:00,14.15,14.16,14.14,14.15,447420.0,13.5572,13.5668,13.5476,13.5572,447420.0
2016-12-27 09:45:00,14.15,14.22,14.15,14.2,1179348.0,13.5572,13.6243,13.5572,13.6051,1179348.0
2016-12-27 09:50:00,14.2,14.21,14.2,14.21,333456.0,13.6051,13.6147,13.6051,13.6147,333456.0
2016-12-27 09:55:00,14.21,14.22,14.2,14.2,172416.0,13.6147,13.6243,13.6051,13.6051,172416.0
2016-12-27 10:00:00,14.19,14.21,14.19,14.2,219000.0,13.5955,13.6147,13.5955,13.6051,219000.0
2016-12-27 10:05:00,14.19,14.22,14.19,14.21,491820.0,13.5955,13.6243,13.5955,13.6147,491820.0
2016-12-27 10:10:00,14.21,14.21,14.19,14.19,279084.0,13.6147,13.6147,13.5955,13.5955,279084.0
2016-12-27 10:15:00,14.2,14.2,14.19,14.19,63252.0,13.6051,13.6051,13.5955,13.5955,63252.0
2016-12-27 10:20:00,14.19,14.2,14.19,14.19,96672.0,13.5955,13.6051,13.5955,13.5955,96672.0
2016-12-27 10:25:00,14.19,14.2,14.19,14.2,225216.0,13.5955,13.6051,13.5955,13.6051,225216.0
2016-12-27 10:30:00,14.19,14.2,14.19,14.19,20400.0,13.5955,13.6051,13.5955,13.5955,20400.0
2016-12-27 10:35:00,14.2,14.2,14.19,14.19,36600.0,13.6051,13.6051,13.5955,13.5955,36600.0
2016-12-27 10:40:00,14.19,14.2,14.19,14.19,40440.0,13.5955,13.6051,13.5955,13.5955,40440.0
2016-12-27 10:45:00,14.19,14.2,14.19,14.19,90600.0,13.5955,13.6051,13.5955,13.5955,90600.0
2016-12-27 10:50:00,14.19,14.2,14.19,14.19,36480.0,13.5955,13.6051,13.5955,13.5955,36480.0
2016-12-27 10:55:00,14.18,14.19,14.18,14.19,10800.0,13.5859,13.5955,13.5859,13.5955,10800.0
2016-12-27 11:00:00,14.19,14.2,14.19,14.2,54048.0,13.5955,13.6051,13.5955,13.6051,54048.0
2016-12-27 11:05:00,14.19,14.19,14.17,14.18,36048.0,13.5955,13.5955,13.5764,13.5859,36048.0
2016-12-27 11:10:00,14.18,14.18,14.17,14.17,178200.0,13.5859,13.5859,13.5764,13.5764,178200.0
2016-12-27 11:15:00,14.17,14.17,14.16,14.16,111300.0,13.5764,13.5764,13.5668,13.5668,111300.0
2016-12-27 11:20:00,14.16,14.16,14.16,14.16,192600.0,13.5668,13.5668,13.5668,13.5668,192600.0
2016-12-27 11:25:00,14.16,14.17,14.16,14.17,265668.0,13.5668,13.5764,13.5668,13.5764,265668.0
2016-12-27 11:30:00,14.17,14.18,14.17,14.18,32400.0,13.5764,13.5859,13.5764,13.5859,32400.0
2016-12-27 11:35:00,14.18,14.18,14.17,14.17,70800.0,13.5859,13.5859,13.5764,13.5764,70800.0
2016-12-27 11:40:00,14.17,14.17,14.16,14.17,45204.0,13.5764,13.5764,13.5668,13.5764,45204.0
2016-12-27 11:45:00,14.17,14.17,14.15,14.16,91812.0,13.5764,13.5764,13.5572,13.5668,91812.0
2016-12-27 11:50:00,14.16,14.16,14.15,14.15,138684.0,13.5668,13.5668,13.5572,13.5572,138684.0
2016-12-27 11:55:00,14.15,14.15,14.14,14.15,125772.0,13.5572,13.5572,13.5476,13.5572,125772.0
2016-12-27 12:00:00,14.15,14.15,14.14,14.14,8400.0,13.5572,13.5572,13.5476,13.5476,8400.0
2016-12-27 12:05:00,14.14,14.15,14.14,14.14,95424.0,13.5476,13.5572,13.5476,13.5476,95424.0
2016-12-27 12:10:00,14.14,14.15,14.13,14.13,159600.0,13.5476,13.5572,13.538,13.538,159600.0
2016-12-27 12:15:00,14.13,14.14,14.13,14.14,29760.0,13.538,13.5476,13.538,13.5476,29760.0
2016-12-27 12:20:00,14.14,14.14,14.13,14.13,46800.0,13.5476,13.5476,13.538,13.538,46800.0
2016-12-27 12:25:00,14.14,14.14,14.13,14.14,26400.0,13.5476,13.5476,13.538,13.5476,26400.0
2016-12-27 12:30:00,14.14,14.14,14.14,14.14,12600.0,13.5476,13.5476,13.5476,13.5476,12600.0
2016-12-27 12:35:00,14.14,14.14,14.13,14.13,98304.0,13.5476,13.5476,13.538,13.538,98304.0
2016-12-27 12:40:00,14.13,14.15,14.13,14.15,125376.0,13.538,13.5572,13.538,13.5572,125376.0
2016-12-27 12:45:00,14.15,14.15,14.14,14.15,64596.0,13.5572,13.5572,13.5476,13.5572,64596.0
2016-12-27 12:50:00,14.15,14.15,14.15,14.15,25200.0,13.5572,13.5572,13.5572,13.5572,25200.0
2016-12-27 12:55:00,14.15,14.15,14.15,14.15,22200.0,13.5572,13.5572,13.5572,13.5572,22200.0
2016-12-27 13:00:00,14.15,14.15,14.15,14.15,58200.0,13.5572,13.5572,13.5572,13.5572,58200.0
2016-12-27 13:05:00,14.15,14.15,14.14,14.15,85200.0,13.5572,13.5572,13.5476,13.5572,85200.0
2016-12-27 13:10:00,14.15,14.16,14.15,14.16,82200.0,13.5572,13.5668,13.5572,13.5668,82200.0
2016-12-27 13:15:00,14.15,14.16,14.15,14.15,14640.0,13.5572,13.5668,13.5572,13.5572,14640.0
2016-12-27 13:20:00,14.15,14.16,14.15,14.15,21900.0,13.5572,13.5668,13.5572,13.5572,21900.0
2016-12-27 13:25:00,14.15,14.16,14.15,14.16,128100.0,13.5572,13.5668,13.5572,13.5668,128100.0
2016-12-27 13:30:00,14.16,14.16,14.16,14.16,38400.0,13.5668,13.5668,13.5668,13.5668,38400.0
2016-12-27 13:35:00,14.16,14.17,14.16,14.17,105000.0,13.5668,13.5764,13.5668,13.5764,105000.0
2016-12-27 13:40:00,14.17,14.17,14.16,14.17,64800.0,13.5764,13.5764,13.5668,13.5764,64800.0
2016-12-27 13:45:00,14.17,14.17,14.16,14.16,41460.0,13.5764,13.5764,13.5668,13.5668,41460.0
2016-12-27 13:50:00,14.17,14.17,14.16,14.16,6000.0,13.5764,13.5764,13.5668,13.5668,6000.0
2016-12-27 13:55:00,14.15,14.16,14.15,14.16,49800.0,13.5572,13.5668,13.5572,13.5668,49800.0
2016-12-27 14:00:00,14.16,14.16,14.14,14.15,36000.0,13.5668,13.5668,13.5476,13.5572,36000.0
2016-12-27 14:05:00,14.15,14.15,14.14,14.15,68568.0,13.5572,13.5572,13.5476,13.5572,68568.0
2016-12-27 14:10:00,14.15,14.16,14.15,14.16,50820.0,13.5572,13.5668,13.5572,13.5668,50820.0
2016-12-27 14:15:00,14.16,14.17,14.16,14.17,85200.0,13.5668,13.5764,13.5668,13.5764,85200.0
2016-12-27 14:20:00,14.17,14.17,14.17,14.17,99888.0,13.5764,13.5764,13.5764,13.5764,99888.0
2016-12-27 14:25:00,14.17,14.18,14.17,14.17,55236.0,13.5764,13.5859,13.5764,13.5764,55236.0
2016-12-27 14:30:00,14.17,14.17,14.16,14.16,60864.0,13.5764,13.5764,13.5668,13.5668,60864.0
2016-12-27 14:35:00,14.16,14.17,14.16,14.17,91200.0,13.5668,13.5764,13.5668,13.5764,91200.0
2016-12-27 14:40:00,14.17,14.17,14.16,14.17,29760.0,13.5764,13.5764,13.5668,13.5764,29760.0
2016-12-27 14:45:00,14.17,14.18,14.17,14.17,195468.0,13.5764,13.5859,13.5764,13.5764,195468.0
2016-12-27 14:50:00,14.17,14.17,14.16,14.16,83400.0,13.5764,13.5764,13.5668,13.5668,83400.0
2016-12-27 14:55:00,14.16,14.16,14.15,14.15,114072.0,13.5668,13.5668,13.5572,13.5572,114072.0
2016-12-27 15:00:00,14.15,14.17,14.15,14.17,42720.0,13.5572,13.5764,13.5572,13.5764,42720.0
2016-12-27 15:05:00,14.17,14.17,14.16,14.16,105708.0,13.5764,13.5764,13.5668,13.5668,105708.0
2016-12-27 15:10:00,14.15,14.15,14.15,14.15,122940.0,13.5572,13.5572,13.5572,13.5572,122940.0
2016-12-27 15:15:00,14.15,14.15,14.15,14.15,39516.0,13.5572,13.5572,13.5572,13.5572,39516.0
2016-12-27 15:20:00,14.14,14.15,14.14,14.15,60072.0,13.5476,13.5572,13.5476,13.5572,60072.0
2016-12-27 15:25:00,14.15,14.15,14.15,14.15,67800.0,13.5572,13.5572,13.5572,13.5572,67800.0
2016-12-27 15:30:00,14.15,14.15,14.14,14.14,21600.0,13.5572,13.5572,13.5476,13.5476,21600.0
2016-12-27 15:35:00,14.14,14.14,14.14,14.14,167544.0,13.5476,13.5476,13.5476,13.5476,167544.0
2016-12-27 15:40:00,14.14,14.15,14.13,14.15,104532.0,13.5476,13.5572,13.538,13.5572,104532.0
2016-12-27 15:45:00,14.15,14.15,14.12,14.12,411684.0,13.5572,13.5572,13.5284,13.5284,411684.0
2016-12-27 15:50:00,14.12,14.13,14.12,14.13,205260.0,13.5284,13.538,13.5284,13.538,205260.0
2016-12-27 15:55:00,14.13,14.13,14.11,14.13,332064.0,13.538,13.538,13.5189,13.538,332064.0
2016-12-28 09:30:00,14.18,14.18,14.17,14.17,133842.0,13.5859,13.5859,13.5764,13.5764,133842.0
2016-12-28 09:35:00,14.17,14.18,14.14,14.14,141174.0,13.5764,13.5859,13.5476,13.5476,141174.0
2016-12-28 09:40:00,14.13,14.13,14.07,14.09,209958.0,13.538,13.538,13.4805,13.4997,209958.0
2016-12-28 09:45:00,14.09,14.1,14.06,14.07,220866.0,13.4997,13.5093,13.471,13.4805,220866.0
2016-12-28 09:50:00,14.07,14.07,14.01,14.02,257340.0,13.4805,13.4805,13.4231,13.4326,257340.0
2016-12-28 09:55:00,14.01,14.02,13.99,13.99,281142.0,13.4231,13.4326,13.4039,13.4039,281142.0
2016-12-28 10:00:00,13.99,14.0,13.97,13.99,273750.0,13.4039,13.4135,13.3847,13.4039,273750.0
2016-12-28 10:05:00,14.0,14.01,13.98,13.99,196908.0,13.4135,13.4231,13.3943,13.4039,196908.0
2016-12-28 10:10:00,13.99,13.99,13.96,13.98,153444.0,13.4039,13.4039,13.3751,13.3943,153444.0
2016-12-28 10:15:00,13.97,14.0,13.97,13.98,198348.0,13.3847,13.4135,13.3847,13.3943,198348.0
2016-12-28 10:20:00,13.98,13.99,13.97,13.99,87762.0,13.3943,13.4039,13.3847,13.4039,87762.0
2016-12-28 10:25:00,13.97,14.0,13.97,13.99,133542.0,13.3847,13.4135,13.3847,13.4039,133542.0
2016-12-28 10:30:00,14.0,14.01,13.98,13.99,124146.0,13.4135,13.4231,13.3943,13.4039,124146.0
2016-12-28 10:35:00,13.99,13.99,13.98,13.99,144168.0,13.4039,13.4039,13.3943,13.4039,144168.0
2016-12-28 10:40:00,13.99,13.99,13.97,13.98,61632.0,13.4039,13.4039,13.3847,13.3943,61632.0
2016-12-28 10:45:00,13.97,13.99,13.97,13.98,103242.0,13.3847,13.4039,13.3847,13.3943,103242.0
2016-12-28 10:50:00,13.98,13.98,13.96,13.97,62670.0,13.3943,13.3943,13.3751,13.3847,62670.0
2016-12-28 10:55:00,13.96,13.98,13.96,13.98,48336.0,13.3751,13.3943,13.3751,13.3943,48336.0
2016-12-28 11:00:00,13.97,13.99,13.97,13.99,88872.0,13.3847,13.4039,13.3847,13.4039,88872.0
2016-12-28 11:05:00,13.99,13.99,13.98,13.98,60390.0,13.4039,13.4039,13.3943,13.3943,60390.0
2016-12-28 11:10:00,13.98,14.0,13.98,13.99,49662.0,13.3943,13.4135,13.3943,13.4039,49662.0
2016-12-28 11:15:00,13.99,13.99,13.98,13.98,43530.0,13.4039,13.4039,13.3943,13.3943,43530.0
2016-12-28 11:20:00,13.99,14.02,13.99,14.02,138300.0,13.4039,13.4326,13.4039,13.4326,138300.0
2016-12-28 11:25:00,14.02,14.03,14.01,14.02,99540.0,13.4326,13.4422,13.4231,13.4326,99540.0
2016-12-28 11:30:00,14.02,14.03,14.02,14.03,34200.0,13.4326,13.4422,13.4326,13.4422,34200.0
2016-12-28 11:35:00,14.03,14.03,14.02,14.02,58800.0,13.4422,13.4422,13.4326,13.4326,58800.0
2016-12-28 11:40:00,14.02,14.02,14.02,14.02,21528.0,13.4326,13.4326,13.4326,13.4326,21528.0
2016-12-28 11:45:00,14.01,14.01,14.01,14.01,48000.0,13.4231,13.4231,13.4231,13.4231,48000.0
2016-12-28 11:50:00,14.01,14.01,14.0,14.0,80988.0,13.4231,13.4231,13.4135,13.4135,80988.0
2016-12-28 11:55:00,13.99,13.99,13.97,13.97,134496.0,13.4039,13.4039,13.3847,13.3847,134496.0
2016-12-28 12:00:00,13.97,13.97,13.92,13.93,362370.0,13.3847,13.3847,13.3368,13.3464,362370.0
2016-12-28 12:05:00,13.92,13.94,13.91,13.92,344028.0,13.3368,13.356,13.3272,13.3368,344028.0
2016-12-28 12:10:00,13.92,13.92,13.87,13.88,269334.0,13.3368,13.3368,13.2889,13.2985,269334.0
2016-12-28 12:15:00,13.88,13.89,13.87,13.88,123636.0,13.2985,13.3081,13.2889,13.2985,123636.0
2016-12-28 12:20:00,13.88,13.88,13.86,13.87,151080.0,13.2985,13.2985,13.2793,13.2889,151080.0
2016-12-28 12:25:00,13.87,13.89,13.86,13.89,202116.0,13.2889,13.3081,13.2793,13.3081,202116.0
2016-12-28 12:30:00,13.88,13.88,13.85,13.86,124422.0,13.2985,13.2985,13.2698,13.2793,124422.0
2016-12-28 12:35:00,13.86,13.87,13.85,13.86,35748.0,13.2793,13.2889,13.2698,13.2793,35748.0
2016-12-28 12:40:00,13.86,13.87,13.82,13.83,328434.0,13.2793,13.2889,13.241,13.2506,328434.0
2016-12-28 12:45:00,13.82,13.83,13.81,13.83,218310.0,13.241,13.2506,13.2314,13.2506,218310.0
2016-12-28 12:50:00,13.83,13.86,13.83,13.86,110010.0,13.2506,13.2793,13.2506,13.2793,110010.0
2016-12-28 12:55:00,13.86,13.86,13.85,13.85,95328.0,13.2793,13.2793,13.2698,13.2698,95328.0
2016-12-28 13:00:00,13.85,13.87,13.84,13.86,114696.0,13.2698,13.2889,13.2602,13.2793,114696.0
2016-12-28 13:05:00,13.85,13.86,13.84,13.85,104250.0,13.2698,13.2793,13.2602,13.2698,104250.0
2016-12-28 13:10:00,13.85,13.86,13.85,13.86,48948.0,13.2698,13.2793,13.2698,13.2793,48948.0
2016-12-28 13:15:00,13.86,13.86,13.85,13.85,102024.0,13.2793,13.2793,13.2698,13.2698,102024.0
2016-12-28 13:20:00,13.85,13.87,13.85,13.87,53202.0,13.2698,13.2889,13.2698,13.2889,53202.0
2016-12-28 13:25:00,13.87,13.87,13.85,13.85,96882.0,13.2889,13.2889,13.2698,13.2698,96882.0
2016-12-28 13:30:00,13.86,13.86,13.85,13.85,78930.0,13.2793,13.2793,13.2698,13.2698,78930.0
2016-12-28 13:35:00,13.85,13.86,13.85,13.86,80826.0,13.2698,13.2793,13.2698,13.2793,80826.0
2016-12-28 13:40:00,13.86,13.86,13.84,13.84,97560.0,13.2793,13.2793,13.2602,13.2602,97560.0
2016-12-28 13:45:00,13.84,13.84,13.83,13.83,52020.0,13.2602,13.2602,13.2506,13.2506,52020.0
2016-12-28 13:50:00,13.83,13.85,13.82,13.82,34200.0,13.2506,13.2698,13.241,13.241,34200.0
2016-12-28 13:55:00,13.82,13.84,13.81,13.82,139158.0,13.241,13.2602,13.2314,13.241,139158.0
2016-12-28 14:00:00,13.82,13.85,13.82,13.84,28314.0,13.241,13.2698,13.241,13.2602,28314.0
2016-12-28 14:05:00,13.84,13.84,13.83,13.84,52248.0,13.2602,13.2602,13.2506,13.2602,52248.0
2016-12-28 14:10:00,13.84,13.84,13.8,13.81,239472.0,13.2602,13.2602,13.2219,13.2314,239472.0
2016-12-28 14:15:00,13.81,13.81,13.78,13.8,149256.0,13.2314,13.2314,13.2027,13.2219,149256.0
2016-12-28 14:20:00,13.79,13.8,13.77,13.78,416760.0,13.2123,13.2219,13.1931,13.2027,416760.0
2016-12-28 14:25:00,13.78,13.81,13.78,13.8,307686.0,13.2027,13.2314,13.2027,13.2219,307686.0
2016-12-28 14:30:00,13.81,13.82,13.81,13.81,88014.0,13.2314,13.241,13.2314,13.2314,88014.0
2016-12-28 14:35:00,13.81,13.82,13.81,13.81,90996.0,13.2314,13.241,13.2314,13.2314,90996.0
2016-12-28 14:40:00,13.81,13.81,13.8,13.81,58284.0,13.2314,13.2314,13.2219,13.2314,58284.0
2016-12-28 14:45:00,13.8,13.81,13.8,13.8,20634.0,13.2219,13.2314,13.2219,13.2219,20634.0
2016-12-28 14:50:00,13.79,13.79,13.77,13.79,93810.0,13.2123,13.2123,13.1931,13.2123,93810.0
2016-12-28 14:55:00,13.8,13.81,13.8,13.81,192318.0,13.2219,13.2314,13.2219,13.2314,192318.0
2016-12-28 15:00:00,13.81,13.84,13.81,13.83,91884.0,13.2314,13.2602,13.2314,13.2506,91884.0
2016-12-28 15:05:00,13.83,13.84,13.81,13.82,90030.0,13.2506,13.2602,13.2314,13.241,90030.0
2016-12-28 15:10:00,13.82,13.82,13.81,13.81,45360.0,13.241,13.241,13.2314,13.2314,45360.0
2016-12-28 15:15:00,13.82,13.83,13.8,13.8,83376.0,13.241,13.2506,13.2219,13.2219,83376.0
2016-12-28 15:20:00,13.81,13.82,13.81,13.82,42396.0,13.2314,13.241,13.2314,13.241,42396.0
2016-12-28 15:25:00,13.82,13.83,13.8,13.81,86100.0,13.241,13.2506,13.2219,13.2314,86100.0
2016-12-28 15:30:00,13.81,13.81,13.79,13.81,191706.0,13.2314,13.2314,13.2123,13.2314,191706.0
2016-12-28 15:35:00,13.81,13.81,13.78,13.79,92346.0,13.2314,13.2314,13.2027,13.2123,92346.0
2016-12-28 15:40:00,13.78,13.78,13.76,13.77,324528.0,13.2027,13.2027,13.1835,13.1931,324528.0
2016-12-28 15:45:00,13.77,13.8,13.77,13.78,87816.0,13.1931,13.2219,13.1931,13.2027,87816.0
2016-12-28 15:50:00,13.78,13.8,13.77,13.79,126888.0,13.2027,13.2219,13.1931,13.2123,126888.0
2016-12-28 15:55:00,13.79,13.81,13.76,13.79,377460.0,13.2123,13.2314,13.1835,13.2123,377460.0
2016-12-29 09:30:00,13.8,13.85,13.8,13.85,496062.0,13.2219,13.2698,13.2219,13.2698,496062.0
2016-12-29 09:35:00,13.85,13.86,13.85,13.86,184932.0,13.2698,13.2793,13.2698,13.2793,184932.0
2016-12-29 09:40:00,13.87,13.87,13.83,13.83,208344.0,13.2889,13.2889,13.2506,13.2506,208344.0
2016-12-29 09:45:00,13.83,13.83,13.78,13.79,202386.0,13.2506,13.2506,13.2027,13.2123,202386.0
2016-12-29 09:50:00,13.79,13.81,13.79,13.8,130542.0,13.2123,13.2314,13.2123,13.2219,130542.0
2016-12-29 09:55:00,13.81,13.81,13.8,13.81,112638.0,13.2314,13.2314,13.2219,13.2314,112638.0
2016-12-29 10:00:00,13.81,13.84,13.81,13.84,197340.0,13.2314,13.2602,13.2314,13.2602,197340.0
2016-12-29 10:05:00,13.83,13.83,13.79,13.8,44856.0,13.2506,13.2506,13.2123,13.2219,44856.0
2016-12-29 10:10:00,13.8,13.81,13.79,13.81,181662.0,13.2219,13.2314,13.2123,13.2314,181662.0
2016-12-29 10:15:00,13.81,13.83,13.81,13.83,67314.0,13.2314,13.2506,13.2314,13.2506,67314.0
2016-12-29 10:20:00,13.82,13.83,13.81,13.82,73590.0,13.241,13.2506,13.2314,13.241,73590.0
2016-12-29 10:25:00,13.82,13.85,13.82,13.83,72942.0,13.241,13.2698,13.241,13.2506,72942.0
2016-12-29 10:30:00,13.82,13.84,13.81,13.82,79500.0,13.241,13.2602,13.2314,13.241,79500.0
2016-12-29 10:35:00,13.82,13.83,13.81,13.81,93720.0,13.241,13.2506,13.2314,13.2314,93720.0
2016-12-29 10:40:00,13.8,13.8,13.78,13.78,61974.0,13.2219,13.2219,13.2027,13.2027,61974.0
2016-12-29 10:45:00,13.78,13.8,13.76,13.76,127608.0,13.2027,13.2219,13.1835,13.1835,127608.0
2016-12-29 10:50:00,13.76,13.77,13.75,13.76,136956.0,13.1835,13.1931,13.1739,13.1835,136956.0
2016-12-29 10:55:00,13.77,13.78,13.76,13.76,70302.0,13.1931,13.2027,13.1835,13.1835,70302.0
2016-12-29 11:00:00,13.77,13.77,13.75,13.75,199020.0,13.1931,13.1931,13.1739,13.1739,199020.0
2016-12-29 11:05:00,13.74,13.76,13.74,13.76,230892.0,13.1644,13.1835,13.1644,13.1835,230892.0
2016-12-29 11:10:00,13.76,13.77,13.75,13.76,174078.0,13.1835,13.1931,13.1739,13.1835,174078.0
2016-12-29 11:15:00,13.77,13.77,13.74,13.76,119184.0,13.1931,13.1931,13.1644,13.1835,119184.0
2016-12-29 11:20:00,13.76,13.76,13.75,13.76,40518.0,13.1835,13.1835,13.1739,13.1835,40518.0
2016-12-29 11:25:00,13.76,13.77,13.76,13.77,71796.0,13.1835,13.1931,13.1835,13.1931,71796.0
2016-12-29 11:30:00,13.76,13.77,13.76,13.77,48204.0,13.1835,13.1931,13.1835,13.1931,48204.0
2016-12-29 11:35:00,13.77,13.78,13.75,13.76,142800.0,13.1931,13.2027,13.1739,13.1835,142800.0
2016-12-29 11:40:00,13.76,13.76,13.75,13.76,29796.0,13.1835,13.1835,13.1739,13.1835,29796.0
2016-12-29 11:45:00,13.75,13.76,13.75,13.75,61620.0,13.1739,13.1835,13.1739,13.1739,61620.0
2016-12-29 11:50:00,13.75,13.75,13.72,13.73,225264.0,13.1739,13.1739,13.1452,13.1548,225264.0
2016-12-29 11:55:00,13.73,13.74,13.73,13.73,24804.0,13.1548,13.1644,13.1548,13.1548,24804.0
2016-12-29 12:00:00,13.73,13.74,13.72,13.73,104094.0,13.1548,13.1644,13.1452,13.1548,104094.0
2016-12-29 12:05:00,13.72,13.72,13.7,13.7,143256.0,13.1452,13.1452,13.126,13.126,143256.0
2016-12-29 12:10:00,13.7,13.7,13.68,13.7,166512.0,13.126,13.126,13.1069,13.126,166512.0
2016-12-29 12:15:00,13.7,13.72,13.7,13.71,168300.0,13.126,13.1452,13.126,13.1356,168300.0
2016-12-29 12:20:00,13.71,13.73,13.71,13.73,62580.0,13.1356,13.1548,13.1356,13.1548,62580.0
2016-12-29 12:25:00,13.72,13.75,13.72,13.73,51396.0,13.1452,13.1739,13.1452,13.1548,51396.0
2016-12-29 12:30:00,13.74,13.74,13.73,13.73,115320.0,13.1644,13.1644,13.1548,13.1548,115320.0
2016-12-29 12:35:00,13.74,13.74,13.73,13.73,27000.0,13.1644,13.1644,13.1548,13.1548,27000.0
2016-12-29 12:40:00,13.73,13.75,13.73,13.74,62400.0,13.1548,13.1739,13.1548,13.1644,62400.0
2016-12-29 12:45:00,13.74,13.76,13.74,13.76,43236.0,13.1644,13.1835,13.1644,13.1835,43236.0
2016-12-29 12:50:00,13.76,13.76,13.75,13.76,58410.0,13.1835,13.1835,13.1739,13.1835,58410.0
2016-12-29 12:55:00,13.76,13.76,13.74,13.74,21204.0,13.1835,13.1835,13.1644,13.1644,21204.0
2016-12-29 13:00:00,13.74,13.74,13.73,13.73,148626.0,13.1644,13.1644,13.1548,13.1548,148626.0
2016-12-29 13:05:00,13.73,13.73,13.72,13.72,49500.0,13.1548,13.1548,13.1452,13.1452,49500.0
2016-12-29 13:10:00,13.72,13.73,13.72,13.73,37200.0,13.1452,13.1548,13.1452,13.1548,37200.0
2016-12-29 13:15:00,13.74,13.74,13.73,13.73,13500.0,13.1644,13.1644,13.1548,13.1548,13500.0
2016-12-29 13:20:00,13.73,13.73,13.73,13.73,3000.0,13.1548,13.1548,13.1548,13.1548,3000.0
2016-12-29 13:25:00,13.74,13.74,13.73,13.73,38028.0,13.1644,13.1644,13.1548,13.1548,38028.0
2016-12-29 13:30:00,13.73,13.73,13.71,13.72,79680.0,13.1548,13.1548,13.1356,13.1452,79680.0
2016-12-29 13:35:00,13.72,13.72,13.71,13.71,39150.0,13.1452,13.1452,13.1356,13.1356,39150.0
2016-12-29 13:40:00,13.71,13.71,13.7,13.7,15984.0,13.1356,13.1356,13.126,13.126,15984.0
2016-12-29 13:45:00,13.71,13.71,13.7,13.7,30000.0,13.1356,13.1356,13.126,13.126,30000.0
2016-12-29 13:50:00,13.7,13.73,13.7,13.72,84780.0,13.126,13.1548,13.126,13.1452,84780.0
2016-12-29 13:55:00,13.72,13.74,13.71,13.74,64740.0,13.1452,13.1644,13.1356,13.1644,64740.0
2016-12-29 14:00:00,13.74,13.78,13.74,13.77,139770.0,13.1644,13.2027,13.1644,13.1931,139770.0
2016-12-29 14:05:00,13.78,13.78,13.77,13.78,22578.0,13.2027,13.2027,13.1931,13.2027,22578.0
2016-12-29 14:10:00,13.78,13.78,13.77,13.77,8268.0,13.2027,13.2027,13.1931,13.1931,8268.0
2016-12-29 14:15:00,13.77,13.78,13.77,13.77,32340.0,13.1931,13.2027,13.1931,13.1931,32340.0
2016-12-29 14:20:00,13.78,13.8,13.78,13.78,134904.0,13.2027,13.2219,13.2027,13.2027,134904.0
2016-12-29 14:25:00,13.78,13.78,13.76,13.77,51720.0,13.2027,13.2027,13.1835,13.1931,51720.0
2016-12-29 14:30:00,13.77,13.77,13.74,13.74,73296.0,13.1931,13.1931,13.1644,13.1644,73296.0
2016-12-29 14:35:00,13.74,13.76,13.74,13.76,22800.0,13.1644,13.1835,13.1644,13.1835,22800.0
2016-12-29 14:40:00,13.75,13.76,13.74,13.76,31554.0,13.1739,13.1835,13.1644,13.1835,31554.0
2016-12-29 14:45:00,13.76,13.77,13.76,13.76,60300.0,13.1835,13.1931,13.1835,13.1835,60300.0
2016-12-29 14:50:00,13.76,13.77,13.76,13.77,34800.0,13.1835,13.1931,13.1835,13.1931,34800.0
2016-12-29 14:55:00,13.77,13.77,13.76,13.76,16164.0,13.1931,13.1931,13.1835,13.1835,16164.0
2016-12-29 15:00:00,13.76,13.77,13.76,13.76,12000.0,13.1835,13.1931,13.1835,13.1835,12000.0
2016-12-29 15:05:00,13.76,13.76,13.74,13.75,40200.0,13.1835,13.1835,13.1644,13.1739,40200.0
2016-12-29 15:10:00,13.75,13.76,13.75,13.76,29010.0,13.1739,13.1835,13.1739,13.1835,29010.0
2016-12-29 15:15:00,13.76,13.77,13.76,13.76,36840.0,13.1835,13.1931,13.1835,13.1835,36840.0
2016-12-29 15:20:00,13.76,13.77,13.76,13.76,47394.0,13.1835,13.1931,13.1835,13.1835,47394.0
2016-12-29 15:25:00,13.77,13.77,13.76,13.76,22260.0,13.1931,13.1931,13.1835,13.1835,22260.0
2016-12-29 15:30:00,13.76,13.77,13.75,13.75,115080.0,13.1835,13.1931,13.1739,13.1739,115080.0
2016-12-29 15:35:00,13.75,13.76,13.74,13.75,125232.0,13.1739,13.1835,13.1644,13.1739,125232.0
2016-12-29 15:40:00,13.75,13.75,13.74,13.75,173508.0,13.1739,13.1739,13.1644,13.1739,173508.0
2016-12-29 15:45:00,13.75,13.76,13.74,13.75,300288.0,13.1739,13.1835,13.1644,13.1739,300288.0
2016-12-29 15:50:00,13.75,13.77,13.75,13.75,237600.0,13.1739,13.1931,13.1739,13.1739,237600.0
2016-12-29 15:55:00,13.75,13.77,13.75,13.77,628242.0,13.1739,13.1931,13.1739,13.1931,628242.0
2016-12-30 09:30:00,13.84,13.86,13.74,13.75,549708.0,13.2602,13.2793,13.1644,13.1739,549708.0
2016-12-30 09:35:00,13.76,13.8,13.73,13.73,348060.0,13.1835,13.2219,13.1548,13.1548,348060.0
2016-12-30 09:40:00,13.73,13.76,13.72,13.72,169980.0,13.1548,13.1835,13.1452,13.1452,169980.0
2016-12-30 09:45:00,13.72,13.76,13.72,13.74,105300.0,13.1452,13.1835,13.1452,13.1644,105300.0
2016-12-30 09:50:00,13.74,13.74,13.71,13.72,238284.0,13.1644,13.1644,13.1356,13.1452,238284.0
2016-12-30 09:55:00,13.72,13.72,13.66,13.67,359610.0,13.1452,13.1452,13.0877,13.0973,359610.0
2016-12-30 10:00:00,13.66,13.67,13.64,13.66,584436.0,13.0877,13.0973,13.0686,13.0877,584436.0
2016-12-30 10:05:00,13.65,13.68,13.65,13.67,121830.0,13.0781,13.1069,13.0781,13.0973,121830.0
2016-12-30 10:10:00,13.67,13.69,13.67,13.68,295476.0,13.0973,13.1165,13.0973,13.1069,295476.0
2016-12-30 10:15:00,13.68,13.68,13.66,13.66,166260.0,13.1069,13.1069,13.0877,13.0877,166260.0
2016-12-30 10:20:00,13.67,13.67,13.63,13.64,251586.0,13.0973,13.0973,13.059,13.0686,251586.0
2016-12-30 10:25:00,13.64,13.65,13.63,13.63,103200.0,13.0686,13.0781,13.059,13.059,103200.0
2016-12-30 10:30:00,13.63,13.68,13.63,13.68,366900.0,13.059,13.1069,13.059,13.1069,366900.0
2016-12-30 10:35:00,13.68,13.68,13.66,13.67,239610.0,13.1069,13.1069,13.0877,13.0973,239610.0
2016-12-30 10:40:00,13.67,13.67,13.65,13.66,131250.0,13.0973,13.0973,13.0781,13.0877,131250.0
2016-12-30 10:45:00,13.65,13.66,13.64,13.66,111300.0,13.0781,13.0877,13.0686,13.0877,111300.0
2016-12-30 10:50:00,13.66,13.67,13.66,13.67,156300.0,13.0877,13.0973,13.0877,13.0973,156300.0
2016-12-30 10:55:00,13.67,13.69,13.67,13.69,103374.0,13.0973,13.1165,13.0973,13.1165,103374.0
2016-12-30 11:00:00,13.68,13.69,13.68,13.68,167244.0,13.1069,13.1165,13.1069,13.1069,167244.0
2016-12-30 11:05:00,13.68,13.68,13.66,13.66,112200.0,13.1069,13.1069,13.0877,13.0877,112200.0
2016-12-30 11:10:00,13.67,13.67,13.66,13.66,120600.0,13.0973,13.0973,13.0877,13.0877,120600.0
2016-12-30 11:15:00,13.66,13.68,13.66,13.68,40620.0,13.0877,13.1069,13.0877,13.1069,40620.0
2016-12-30 11:20:00,13.67,13.7,13.67,13.69,64968.0,13.0973,13.126,13.0973,13.1165,64968.0
2016-12-30 11:25:00,13.69,13.72,13.69,13.7,168666.0,13.1165,13.1452,13.1165,13.126,168666.0
2016-12-30 11:30:00,13.7,13.72,13.69,13.72,163422.0,13.126,13.1452,13.1165,13.1452,163422.0
2016-12-30 11:35:00,13.72,13.72,13.69,13.69,52800.0,13.1452,13.1452,13.1165,13.1165,52800.0
2016-12-30 11:40:00,13.69,13.73,13.69,13.72,101940.0,13.1165,13.1548,13.1165,13.1452,101940.0
2016-12-30 11:45:00,13.73,13.74,13.72,13.72,76686.0,13.1548,13.1644,13.1452,13.1452,76686.0
2016-12-30 11:50:00,13.72,13.74,13.72,13.72,204030.0,13.1452,13.1644,13.1452,13.1452,204030.0
2016-12-30 11:55:00,13.72,13.72,13.7,13.7,160146.0,13.1452,13.1452,13.126,13.126,160146.0
2016-12-30 12:00:00,13.7,13.71,13.66,13.67,310686.0,13.126,13.1356,13.0877,13.0973,310686.0
2016-12-30 12:05:00,13.67,13.68,13.66,13.68,114612.0,13.0973,13.1069,13.0877,13.1069,114612.0
2016-12-30 12:10:00,13.68,13.7,13.67,13.7,88950.0,13.1069,13.126,13.0973,13.126,88950.0
2016-12-30 12:15:00,13.7,13.7,13.67,13.68,69900.0,13.126,13.126,13.0973,13.1069,69900.0
2016-12-30 12:20:00,13.68,13.69,13.68,13.68,90030.0,13.1069,13.1165,13.1069,13.1069,90030.0
2016-12-30 12:25:00,13.68,13.68,13.67,13.67,183942.0,13.1069,13.1069,13.0973,13.0973,183942.0
2016-12-30 12:30:00,13.67,13.68,13.67,13.67,104952.0,13.0973,13.1069,13.0973,13.0973,104952.0
2016-12-30 12:35:00,13.67,13.67,13.65,13.65,121320.0,13.0973,13.0973,13.0781,13.0781,121320.0
2016-12-30 12:40:00,13.65,13.66,13.64,13.65,162714.0,13.0781,13.0877,13.0686,13.0781,162714.0
2016-12-30 12:45:00,13.64,13.65,13.63,13.64,140814.0,13.0686,13.0781,13.059,13.0686,140814.0
2016-12-30 12:50:00,13.64,13.64,13.6,13.61,350088.0,13.0686,13.0686,13.0302,13.0398,350088.0
2016-12-30 12:55:00,13.61,13.63,13.61,13.62,78924.0,13.0398,13.059,13.0398,13.0494,78924.0
2016-12-30 13:00:00,13.62,13.63,13.62,13.62,67230.0,13.0494,13.059,13.0494,13.0494,67230.0
2016-12-30 13:05:00,13.62,13.62,13.61,13.61,83346.0,13.0494,13.0494,13.0398,13.0398,83346.0
2016-12-30 13:10:00,13.62,13.62,13.61,13.62,60696.0,13.0494,13.0494,13.0398,13.0494,60696.0
2016-12-30 13:15:00,13.62,13.65,13.62,13.65,101958.0,13.0494,13.0781,13.0494,13.0781,101958.0
2016-12-30 13:20:00,13.64,13.66,13.64,13.66,61872.0,13.0686,13.0877,13.0686,13.0877,61872.0
2016-12-30 13:25:00,13.66,13.66,13.64,13.64,76416.0,13.0877,13.0877,13.0686,13.0686,76416.0
2016-12-30 13:30:00,13.64,13.65,13.64,13.65,55200.0,13.0686,13.0781,13.0686,13.0781,55200.0
2016-12-30 13:35:00,13.65,13.66,13.64,13.64,69000.0,13.0781,13.0877,13.0686,13.0686,69000.0
2016-12-30 13:40:00,13.64,13.65,13.62,13.62,95004.0,13.0686,13.0781,13.0494,13.0494,95004.0
2016-12-30 13:45:00,13.62,13.62,13.61,13.62,153108.0,13.0494,13.0494,13.0398,13.0494,153108.0
2016-12-30 13:50:00,13.61,13.63,13.61,13.62,80826.0,13.0398,13.059,13.0398,13.0494,80826.0
2016-12-30 13:55:00,13.62,13.62,13.6,13.6,69516.0,13.0494,13.0494,13.0302,13.0302,69516.0
2016-12-30 14:00:00,13.6,13.61,13.59,13.6,214098.0,13.0302,13.0398,13.0206,13.0302,214098.0
2016-12-30 14:05:00,13.6,13.6,13.59,13.59,105054.0,13.0302,13.0302,13.0206,13.0206,105054.0
2016-12-30 14:10:00,13.58,13.59,13.56,13.58,338988.0,13.0111,13.0206,12.9919,13.0111,338988.0
2016-12-30 14:15:00,13.58,13.59,13.57,13.58,149154.0,13.0111,13.0206,13.0015,13.0111,149154.0
2016-12-30 14:20:00,13.58,13.58,13.57,13.57,81900.0,13.0111,13.0111,13.0015,13.0015,81900.0
2016-12-30 14:25:00,13.57,13.57,13.55,13.55,213270.0,13.0015,13.0015,12.9823,12.9823,213270.0
2016-12-30 14:30:00,13.55,13.57,13.54,13.56,98214.0,12.9823,13.0015,12.9727,12.9919,98214.0
2016-12-30 14:35:00,13.56,13.58,13.56,13.58,114204.0,12.9919,13.0111,12.9919,13.0111,114204.0
2016-12-30 14:40:00,13.58,13.58,13.57,13.57,49038.0,13.0111,13.0111,13.0015,13.0015,49038.0
2016-12-30 14:45:00,13.57,13.57,13.51,13.51,307926.0,13.0015,13.0015,12.944,12.944,307926.0
2016-12-30 14:50:00,13.52,13.52,13.49,13.5,250998.0,12.9536,12.9536,12.9248,12.9344,250998.0
2016-12-30 14:55:00,13.49,13.51,13.48,13.51,289380.0,12.9248,12.944,12.9153,12.944,289380.0
2016-12-30 15:00:00,13.51,13.51,13.49,13.51,189552.0,12.944,12.944,12.9248,12.944,189552.0
2016-12-30 15:05:00,13.51,13.53,13.51,13.52,108042.0,12.944,12.9632,12.944,12.9536,108042.0
2016-12-30 15:10:00,13.53,13.56,13.52,13.56,389724.0,12.9632,12.9919,12.9536,12.9919,389724.0
2016-12-30 15:15:00,13.56,13.57,13.55,13.56,255276.0,12.9919,13.0015,12.9823,12.9919,255276.0
2016-12-30 15:20:00,13.56,13.57,13.55,13.56,183180.0,12.9919,13.0015,12.9823,12.9919,183180.0
2016-12-30 15:25:00,13.56,13.59,13.56,13.59,193080.0,12.9919,13.0206,12.9919,13.0206,193080.0
2016-12-30 15:30:00,13.59,13.6,13.56,13.58,297798.0,13.0206,13.0302,12.9919,13.0111,297798.0
2016-12-30 15:35:00,13.57,13.58,13.55,13.56,231726.0,13.0015,13.0111,12.9823,12.9919,231726.0
2016-12-30 15:40:00,13.56,13.56,13.52,13.53,304224.0,12.9919,12.9919,12.9536,12.9632,304224.0
2016-12-30 15:45:00,13.53,13.54,13.51,13.52,497370.0,12.9632,12.9727,12.944,12.9536,497370.0
2016-12-30 15:50:00,13.52,13.52,13.49,13.51,718008.0,12.9536,12.9536,12.9248,12.944,718008.0
2016-12-30 15:55:00,13.51,13.63,13.5,13.62,1870782.0,12.944,13.059,12.9344,13.0494,1870782.0
2017-01-03 09:30:00,13.9,13.91,13.85,13.91,816240.0,13.3177,13.3272,13.2698,13.3272,816240.0
2017-01-03 09:35:00,13.92,13.93,13.85,13.86,523746.0,13.3368,13.3464,13.2698,13.2793,523746.0
2017-01-03 09:40:00,13.86,13.88,13.85,13.88,181920.0,13.2793,13.2985,13.2698,13.2985,181920.0
2017-01-03 09:45:00,13.88,13.89,13.84,13.86,132006.0,13.2985,13.3081,13.2602,13.2793,132006.0
2017-01-03 09:50:00,13.85,13.87,13.84,13.86,229182.0,13.2698,13.2889,13.2602,13.2793,229182.0
2017-01-03 09:55:00,13.86,13.88,13.85,13.88,210942.0,13.2793,13.2985,13.2698,13.2985,210942.0
2017-01-03 10:00:00,13.88,13.92,13.87,13.92,397644.0,13.2985,13.3368,13.2889,13.3368,397644.0
2017-01-03 10:05:00,13.91,14.03,13.9,14.02,626298.0,13.3272,13.4422,13.3177,13.4326,626298.0
2017-01-03 10:10:00,14.02,14.03,13.98,13.99,667404.0,13.4326,13.4422,13.3943,13.4039,667404.0
2017-01-03 10:15:00,13.99,14.0,13.97,14.0,306294.0,13.4039,13.4135,13.3847,13.4135,306294.0
2017-01-03 10:20:00,13.98,13.99,13.97,13.99,156258.0,13.3943,13.4039,13.3847,13.4039,156258.0
2017-01-03 10:25:00,13.98,14.0,13.98,13.98,120492.0,13.3943,13.4135,13.3943,13.3943,120492.0
2017-01-03 10:30:00,13.97,14.0,13.96,13.97,178284.0,13.3847,13.4135,13.3751,13.3847,178284.0
2017-01-03 10:35:00,13.97,13.97,13.92,13.92,408378.0,13.3847,13.3847,13.3368,13.3368,408378.0
2017-01-03 10:40:00,13.92,13.93,13.9,13.9,168600.0,13.3368,13.3464,13.3177,13.3177,168600.0
2017-01-03 10:45:00,13.9,13.91,13.88,13.88,122202.0,13.3177,13.3272,13.2985,13.2985,122202.0
2017-01-03 10:50:00,13.88,13.89,13.87,13.87,74748.0,13.2985,13.3081,13.2889,13.2889,74748.0
2017-01-03 10:55:00,13.87,13.87,13.81,13.83,338490.0,13.2889,13.2889,13.2314,13.2506,338490.0
2017-01-03 11:00:00,13.82,13.82,13.77,13.81,288948.0,13.241,13.241,13.1931,13.2314,288948.0
2017-01-03 11:05:00,13.81,13.83,13.8,13.82,111600.0,13.2314,13.2506,13.2219,13.241,111600.0
2017-01-03 11:10:00,13.82,13.83,13.8,13.81,70110.0,13.241,13.2506,13.2219,13.2314,70110.0
2017-01-03 11:15:00,13.82,13.82,13.78,13.78,83760.0,13.241,13.241,13.2027,13.2027,83760.0
2017-01-03 11:20:00,13.79,13.84,13.79,13.83,89520.0,13.2123,13.2602,13.2123,13.2506,89520.0
2017-01-03 11:25:00,13.83,13.83,13.78,13.79,85470.0,13.2506,13.2506,13.2027,13.2123,85470.0
2017-01-03 11:30:00,13.79,13.82,13.79,13.81,101682.0,13.2123,13.241,13.2123,13.2314,101682.0
2017-01-03 11:35:00,13.8,13.8,13.74,13.75,151854.0,13.2219,13.2219,13.1644,13.1739,151854.0
2017-01-03 11:40:00,13.74,13.74,13.68,13.7,256488.0,13.1644,13.1644,13.1069,13.126,256488.0
2017-01-03 11:45:00,13.7,13.75,13.7,13.74,178998.0,13.126,13.1739,13.126,13.1644,178998.0
2017-01-03 11:50:00,13.74,13.76,13.73,13.75,42822.0,13.1644,13.1835,13.1548,13.1739,42822.0
2017-01-03 11:55:00,13.74,13.77,13.73,13.77,70650.0,13.1644,13.1931,13.1548,13.1931,70650.0
2017-01-03 12:00:00,13.77,13.78,13.75,13.76,464940.0,13.1931,13.2027,13.1739,13.1835,464940.0
2017-01-03 12:05:00,13.75,13.76,13.72,13.76,62880.0,13.1739,13.1835,13.1452,13.1835,62880.0
2017-01-03 12:10:00,13.76,13.78,13.76,13.77,71064.0,13.1835,13.2027,13.1835,13.1931,71064.0
2017-01-03 12:15:00,13.77,13.77,13.75,13.76,66426.0,13.1931,13.1931,13.1739,13.1835,66426.0
2017-01-03 12:20:00,13.75,13.75,13.74,13.74,67008.0,13.1739,13.1739,13.1644,13.1644,67008.0
2017-01-03 12:25:00,13.75,13.77,13.75,13.75,91530.0,13.1739,13.1931,13.1739,13.1739,91530.0
2017-01-03 12:30:00,13.75,13.77,13.74,13.76,232158.0,13.1739,13.1931,13.1644,13.1835,232158.0
2017-01-03 12:35:00,13.76,13.76,13.73,13.73,90000.0,13.1835,13.1835,13.1548,13.1548,90000.0
2017-01-03 12:40:00,13.73,13.73,13.7,13.7,110754.0,13.1548,13.1548,13.126,13.126,110754.0
2017-01-03 12:45:00,13.7,13.74,13.69,13.74,231246.0,13.126,13.1644,13.1165,13.1644,231246.0
2017-01-03 12:50:00,13.74,13.74,13.72,13.72,30474.0,13.1644,13.1644,13.1452,13.1452,30474.0
2017-01-03 12:55:00,13.73,13.75,13.73,13.75,66000.0,13.1548,13.1739,13.1548,13.1739,66000.0
2017-01-03 13:00:00,13.75,13.75,13.73,13.73,90540.0,13.1739,13.1739,13.1548,13.1548,90540.0
2017-01-03 13:05:00,13.74,13.75,13.72,13.72,168078.0,13.1644,13.1739,13.1452,13.1452,168078.0
2017-01-03 13:10:00,13.72,13.73,13.72,13.73,17286.0,13.1452,13.1548,13.1452,13.1548,17286.0
2017-01-03 13:15:00,13.74,13.74,13.73,13.74,31620.0,13.1644,13.1644,13.1548,13.1644,31620.0
2017-01-03 13:20:00,13.74,13.77,13.74,13.77,114558.0,13.1644,13.1931,13.1644,13.1931,114558.0
2017-01-03 13:25:00,13.77,13.77,13.76,13.76,97050.0,13.1931,13.1931,13.1835,13.1835,97050.0
2017-01-03 13:30:00,13.76,13.77,13.76,13.76,10800.0,13.1835,13.1931,13.1835,13.1835,10800.0
2017-01-03 13:35:00,13.76,13.76,13.73,13.74,23874.0,13.1835,13.1835,13.1548,13.1644,23874.0
2017-01-03 13:40:00,13.74,13.74,13.71,13.72,25968.0,13.1644,13.1644,13.1356,13.1452,25968.0
2017-01-03 13:45:00,13.72,13.73,13.7,13.71,20406.0,13.1452,13.1548,13.126,13.1356,20406.0
2017-01-03 13:50:00,13.71,13.72,13.71,13.71,11526.0,13.1356,13.1452,13.1356,13.1356,11526.0
2017-01-03 13:55:00,13.71,13.72,13.7,13.71,40776.0,13.1356,13.1452,13.126,13.1356,40776.0
2017-01-03 14:00:00,13.71,13.74,13.71,13.73,62742.0,13.1356,13.1644,13.1356,13.1548,62742.0
2017-01-03 14:05:00,13.73,13.74,13.72,13.73,61362.0,13.1548,13.1644,13.1452,13.1548,61362.0
2017-01-03 14:10:00,13.73,13.75,13.73,13.74,267774.0,13.1548,13.1739,13.1548,13.1644,267774.0
2017-01-03 14:15:00,13.74,13.76,13.74,13.74,143400.0,13.1644,13.1835,13.1644,13.1644,143400.0
2017-01-03 14:20:00,13.74,13.74,13.73,13.74,78720.0,13.1644,13.1644,13.1548,13.1644,78720.0
2017-01-03 14:25:00,13.73,13.74,13.72,13.72,59520.0,13.1548,13.1644,13.1452,13.1452,59520.0
2017-01-03 14:30:00,13.72,13.73,13.71,13.71,50550.0,13.1452,13.1548,13.1356,13.1356,50550.0
2017-01-03 14:35:00,13.71,13.73,13.71,13.72,127380.0,13.1356,13.1548,13.1356,13.1452,127380.0
2017-01-03 14:40:00,13.72,13.74,13.72,13.74,209142.0,13.1452,13.1644,13.1452,13.1644,209142.0
2017-01-03 14:45:00,13.74,13.75,13.73,13.75,80100.0,13.1644,13.1739,13.1548,13.1739,80100.0
2017-01-03 14:50:00,13.75,13.77,13.75,13.77,55842.0,13.1739,13.1931,13.1739,13.1931,55842.0
2017-01-03 14:55:00,13.77,13.77,13.76,13.76,40050.0,13.1931,13.1931,13.1835,13.1835,40050.0
2017-01-03 15:00:00,13.77,13.8,13.77,13.79,119058.0,13.1931,13.2219,13.1931,13.2123,119058.0
2017-01-03 15:05:00,13.79,13.81,13.79,13.8,57678.0,13.2123,13.2314,13.2123,13.2219,57678.0
2017-01-03 15:10:00,13.79,13.81,13.79,13.81,56376.0,13.2123,13.2314,13.2123,13.2314,56376.0
2017-01-03 15:15:00,13.81,13.81,13.79,13.79,62850.0,13.2314,13.2314,13.2123,13.2123,62850.0
2017-01-03 15:20:00,13.79,13.79,13.75,13.76,111534.0,13.2123,13.2123,13.1739,13.1835,111534.0
2017-01-03 15:25:00,13.76,13.78,13.76,13.77,64500.0,13.1835,13.2027,13.1835,13.1931,64500.0
2017-01-03 15:30:00,13.77,13.78,13.75,13.78,168072.0,13.1931,13.2027,13.1739,13.2027,168072.0
2017-01-03 15:35:00,13.78,13.82,13.77,13.82,314868.0,13.2027,13.241,13.1931,13.241,314868.0
2017-01-03 15:40:00,13.82,13.84,13.82,13.83,191238.0,13.241,13.2602,13.241,13.2506,191238.0
2017-01-03 15:45:00,13.83,13.87,13.83,13.87,459648.0,13.2506,13.2889,13.2506,13.2889,459648.0
2017-01-03 15:50:00,13.87,13.89,13.86,13.89,584184.0,13.2889,13.3081,13.2793,13.3081,584184.0
2017-01-03 15:55:00,13.89,13.92,13.88,13.92,480864.0,13.3081,13.3368,13.2985,13.3368,480864.0
2017-01-04 09:30:00,13.99,14.1,13.99,14.09,1065060.0,13.4039,13.5093,13.4039,13.4997,1065060.0
2017-01-04 09:35:00,14.1,14.13,14.06,14.06,328788.0,13.5093,13.538,13.471,13.471,328788.0
2017-01-04 09:40:00,14.06,14.09,14.05,14.05,285084.0,13.471,13.4997,13.4614,13.4614,285084.0
2017-01-04 09:45:00,14.06,14.08,14.06,14.07,93498.0,13.471,13.4901,13.471,13.4805,93498.0
2017-01-04 09:50:00,14.07,14.1,14.07,14.09,186234.0,13.4805,13.5093,13.4805,13.4997,186234.0
2017-01-04 09:55:00,14.09,14.09,14.06,14.06,56712.0,13.4997,13.4997,13.471,13.471,56712.0
2017-01-04 10:00:00,14.08,14.1,14.08,14.09,290070.0,13.4901,13.5093,13.4901,13.4997,290070.0
2017-01-04 10:05:00,14.1,14.11,14.08,14.08,264186.0,13.5093,13.5189,13.4901,13.4901,264186.0
2017-01-04 10:10:00,14.08,14.08,14.06,14.07,117660.0,13.4901,13.4901,13.471,13.4805,117660.0
2017-01-04 10:15:00,14.07,14.07,14.05,14.06,84030.0,13.4805,13.4805,13.4614,13.471,84030.0
2017-01-04 10:20:00,14.07,14.08,14.06,14.08,72780.0,13.4805,13.4901,13.471,13.4901,72780.0
2017-01-04 10:25:00,14.06,14.07,14.03,14.03,198714.0,13.471,13.4805,13.4422,13.4422,198714.0
2017-01-04 10:30:00,14.03,14.05,14.03,14.05,52824.0,13.4422,13.4614,13.4422,13.4614,52824.0
2017-01-04 10:35:00,14.03,14.06,14.03,14.06,61380.0,13.4422,13.471,13.4422,13.471,61380.0
2017-01-04 10:40:00,14.06,14.07,14.05,14.05,62316.0,13.471,13.4805,13.4614,13.4614,62316.0
2017-01-04 10:45:00,14.07,14.09,14.07,14.08,164070.0,13.4805,13.4997,13.4805,13.4901,164070.0
2017-01-04 10:50:00,14.08,14.09,14.07,14.08,123306.0,13.4901,13.4997,13.4805,13.4901,123306.0
2017-01-04 10:55:00,14.09,14.09,14.08,14.08,201504.0,13.4997,13.4997,13.4901,13.4901,201504.0
2017-01-04 11:00:00,14.1,14.1,14.08,14.08,40800.0,13.5093,13.5093,13.4901,13.4901,40800.0
2017-01-04 11:05:00,14.09,14.11,14.09,14.1,87762.0,13.4997,13.5189,13.4997,13.5093,87762.0
2017-01-04 11:10:00,14.09,14.1,14.09,14.1,42960.0,13.4997,13.5093,13.4997,13.5093,42960.0
2017-01-04 11:15:00,14.1,14.1,14.08,14.09,95100.0,13.5093,13.5093,13.4901,13.4997,95100.0
2017-01-04 11:20:00,14.09,14.1,14.08,14.08,75990.0,13.4997,13.5093,13.4901,13.4901,75990.0
2017-01-04 11:25:00,14.08,14.11,14.08,14.11,117096.0,13.4901,13.5189,13.4901,13.5189,117096.0
2017-01-04 11:30:00,14.11,14.12,14.11,14.12,108558.0,13.5189,13.5284,13.5189,13.5284,108558.0
2017-01-04 11:35:00,14.12,14.13,14.12,14.13,127386.0,13.5284,13.538,13.5284,13.538,127386.0
2017-01-04 11:40:00,14.13,14.13,14.12,14.13,91200.0,13.538,13.538,13.5284,13.538,91200.0
2017-01-04 11:45:00,14.13,14.14,14.12,14.12,125550.0,13.538,13.5476,13.5284,13.5284,125550.0
2017-01-04 11:50:00,14.12,14.14,14.12,14.14,103974.0,13.5284,13.5476,13.5284,13.5476,103974.0
2017-01-04 11:55:00,14.14,14.15,14.13,14.14,220602.0,13.5476,13.5572,13.538,13.5476,220602.0
2017-01-04 12:00:00,14.14,14.15,14.14,14.15,157344.0,13.5476,13.5572,13.5476,13.5572,157344.0
2017-01-04 12:05:00,14.15,14.16,14.15,14.15,171048.0,13.5572,13.5668,13.5572,13.5572,171048.0
2017-01-04 12:10:00,14.15,14.15,14.15,14.15,79956.0,13.5572,13.5572,13.5572,13.5572,79956.0
2017-01-04 12:15:00,14.15,14.15,14.14,14.14,132882.0,13.5572,13.5572,13.5476,13.5476,132882.0
2017-01-04 12:20:00,14.14,14.14,14.13,14.14,131094.0,13.5476,13.5476,13.538,13.5476,131094.0
2017-01-04 12:25:00,14.14,14.14,14.12,14.13,83814.0,13.5476,13.5476,13.5284,13.538,83814.0
2017-01-04 12:30:00,14.13,14.13,14.12,14.13,104154.0,13.538,13.538,13.5284,13.538,104154.0
2017-01-04 12:35:00,14.13,14.13,14.12,14.13,78168.0,13.538,13.538,13.5284,13.538,78168.0
2017-01-04 12:40:00,14.13,14.14,14.13,14.14,54054.0,13.538,13.5476,13.538,13.5476,54054.0
2017-01-04 12:45:00,14.14,14.14,14.14,14.14,66300.0,13.5476,13.5476,13.5476,13.5476,66300.0
2017-01-04 12:50:00,14.14,14.15,14.13,14.14,70566.0,13.5476,13.5572,13.538,13.5476,70566.0
2017-01-04 12:55:00,14.14,14.14,14.13,14.13,59472.0,13.5476,13.5476,13.538,13.538,59472.0
2017-01-04 13:00:00,14.14,14.14,14.13,14.13,29616.0,13.5476,13.5476,13.538,13.538,29616.0
2017-01-04 13:05:00,14.12,14.13,14.12,14.12,103914.0,13.5284,13.538,13.5284,13.5284,103914.0
2017-01-04 13:10:00,14.12,14.13,14.12,14.13,18600.0,13.5284,13.538,13.5284,13.538,18600.0
2017-01-04 13:15:00,14.13,14.13,14.13,14.13,47814.0,13.538,13.538,13.538,13.538,47814.0
2017-01-04 13:20:00,14.13,14.13,14.12,14.13,56274.0,13.538,13.538,13.5284,13.538,56274.0
2017-01-04 13:25:00,14.13,14.13,14.13,14.13,31506.0,13.538,13.538,13.538,13.538,31506.0
2017-01-04 13:30:00,14.13,14.14,14.13,14.14,19500.0,13.538,13.5476,13.538,13.5476,19500.0
2017-01-04 13:35:00,14.14,14.14,14.13,14.14,45450.0,13.5476,13.5476,13.538,13.5476,45450.0
2017-01-04 13:40:00,14.14,14.14,14.13,14.13,30600.0,13.5476,13.5476,13.538,13.538,30600.0
2017-01-04 13:45:00,14.14,14.14,14.13,14.14,31800.0,13.5476,13.5476,13.538,13.5476,31800.0
2017-01-04 13:50:00,14.14,14.15,14.14,14.14,39900.0,13.5476,13.5572,13.5476,13.5476,39900.0
2017-01-04 13:55:00,14.14,14.14,14.13,14.13,38610.0,13.5476,13.5476,13.538,13.538,38610.0
2017-01-04 14:00:00,14.14,14.14,14.12,14.13,51258.0,13.5476,13.5476,13.5284,13.538,51258.0
2017-01-04 14:05:00,14.13,14.14,14.12,14.13,72960.0,13.538,13.5476,13.5284,13.538,72960.0
2017-01-04 14:10:00,14.13,14.17,14.13,14.16,579870.0,13.538,13.5764,13.538,13.5668,579870.0
2017-01-04 14:15:00,14.16,14.18,14.16,14.18,148446.0,13.5668,13.5859,13.5668,13.5859,148446.0
2017-01-04 14:20:00,14.18,14.2,14.14,14.14,395322.0,13.5859,13.6051,13.5476,13.5476,395322.0
2017-01-04 14:25:00,14.14,14.17,14.14,14.17,100428.0,13.5476,13.5764,13.5476,13.5764,100428.0
2017-01-04 14:30:00,14.17,14.18,14.17,14.18,150468.0,13.5764,13.5859,13.5764,13.5859,150468.0
2017-01-04 14:35:00,14.18,14.19,14.18,14.18,51198.0,13.5859,13.5955,13.5859,13.5859,51198.0
2017-01-04 14:40:00,14.19,14.19,14.17,14.18,261204.0,13.5955,13.5955,13.5764,13.5859,261204.0
2017-01-04 14:45:00,14.18,14.18,14.14,14.15,129420.0,13.5859,13.5859,13.5476,13.5572,129420.0
2017-01-04 14:50:00,14.15,14.16,14.14,14.16,79278.0,13.5572,13.5668,13.5476,13.5668,79278.0
2017-01-04 14:55:00,14.16,14.16,14.14,14.16,99300.0,13.5668,13.5668,13.5476,13.5668,99300.0
2017-01-04 15:00:00,14.16,14.18,14.15,14.17,119940.0,13.5668,13.5859,13.5572,13.5764,119940.0
2017-01-04 15:05:00,14.17,14.18,14.17,14.18,109602.0,13.5764,13.5859,13.5764,13.5859,109602.0
2017-01-04 15:10:00,14.18,14.18,14.17,14.18,84726.0,13.5859,13.5859,13.5764,13.5859,84726.0
2017-01-04 15:15:00,14.17,14.18,14.16,14.17,236550.0,13.5764,13.5859,13.5668,13.5764,236550.0
2017-01-04 15:20:00,14.17,14.17,14.15,14.17,118572.0,13.5764,13.5764,13.5572,13.5764,118572.0
2017-01-04 15:25:00,14.17,14.18,14.16,14.18,61146.0,13.5764,13.5859,13.5668,13.5859,61146.0
2017-01-04 15:30:00,14.17,14.17,14.16,14.17,69018.0,13.5764,13.5764,13.5668,13.5764,69018.0
2017-01-04 15:35:00,14.17,14.2,14.17,14.19,274662.0,13.5764,13.6051,13.5764,13.5955,274662.0
2017-01-04 15:40:00,14.2,14.2,14.19,14.19,713562.0,13.6051,13.6051,13.5955,13.5955,713562.0
2017-01-04 15:45:00,14.19,14.2,14.15,14.16,326106.0,13.5955,13.6051,13.5572,13.5668,326106.0
2017-01-04 15:50:00,14.15,14.17,14.15,14.17,198030.0,13.5572,13.5764,13.5572,13.5764,198030.0
2017-01-04 15:55:00,14.17,14.18,14.13,14.16,786174.0,13.5764,13.5859,13.538,13.5668,786174.0
2017-01-05 09:30:00,14.12,14.13,14.09,14.12,279792.0,13.5284,13.538,13.4997,13.5284,279792.0
2017-01-05 09:35:00,14.13,14.14,14.11,14.12,279522.0,13.538,13.5476,13.5189,13.5284,279522.0
2017-01-05 09:40:00,14.12,14.15,14.12,14.14,115458.0,13.5284,13.5572,13.5284,13.5476,115458.0
2017-01-05 09:45:00,14.14,14.16,14.14,14.15,304602.0,13.5476,13.5668,13.5476,13.5572,304602.0
2017-01-05 09:50:00,14.15,14.15,14.13,14.15,17700.0,13.5572,13.5572,13.538,13.5572,17700.0
2017-01-05 09:55:00,14.16,14.17,14.13,14.14,245346.0,13.5668,13.5764,13.538,13.5476,245346.0
2017-01-05 10:00:00,14.14,14.15,14.12,14.13,35490.0,13.5476,13.5572,13.5284,13.538,35490.0
2017-01-05 10:05:00,14.13,14.16,14.13,14.16,83520.0,13.538,13.5668,13.538,13.5668,83520.0
2017-01-05 10:10:00,14.15,14.17,14.15,14.16,149910.0,13.5572,13.5764,13.5572,13.5668,149910.0
2017-01-05 10:15:00,14.17,14.17,14.15,14.15,207264.0,13.5764,13.5764,13.5572,13.5572,207264.0
2017-01-05 10:20:00,14.15,14.15,14.13,14.15,183492.0,13.5572,13.5572,13.538,13.5572,183492.0
2017-01-05 10:25:00,14.15,14.17,14.15,14.16,122682.0,13.5572,13.5764,13.5572,13.5668,122682.0
2017-01-05 10:30:00,14.16,14.16,14.12,14.12,298602.0,13.5668,13.5668,13.5284,13.5284,298602.0
2017-01-05 10:35:00,14.13,14.13,14.12,14.13,43896.0,13.538,13.538,13.5284,13.538,43896.0
2017-01-05 10:40:00,14.13,14.13,14.11,14.12,66360.0,13.538,13.538,13.5189,13.5284,66360.0
2017-01-05 10:45:00,14.13,14.13,14.1,14.12,144216.0,13.538,13.538,13.5093,13.5284,144216.0
2017-01-05 10:50:00,14.12,14.12,14.1,14.12,91044.0,13.5284,13.5284,13.5093,13.5284,91044.0
2017-01-05 10:55:00,14.12,14.13,14.11,14.13,142002.0,13.5284,13.538,13.5189,13.538,142002.0
2017-01-05 11:00:00,14.12,14.13,14.11,14.11,84342.0,13.5284,13.538,13.5189,13.5189,84342.0
2017-01-05 11:05:00,14.11,14.11,14.02,14.04,587346.0,13.5189,13.5189,13.4326,13.4518,587346.0
2017-01-05 11:10:00,14.03,14.05,14.02,14.03,372084.0,13.4422,13.4614,13.4326,13.4422,372084.0
2017-01-05 11:15:00,14.03,14.06,14.03,14.05,265446.0,13.4422,13.471,13.4422,13.4614,265446.0
2017-01-05 11:20:00,14.06,14.06,14.03,14.05,187512.0,13.471,13.471,13.4422,13.4614,187512.0
2017-01-05 11:25:00,14.05,14.07,14.05,14.05,411192.0,13.4614,13.4805,13.4614,13.4614,411192.0
2017-01-05 11:30:00,14.05,14.06,14.03,14.04,91914.0,13.4614,13.471,13.4422,13.4518,91914.0
2017-01-05 11:35:00,14.03,14.04,14.01,14.03,246186.0,13.4422,13.4518,13.4231,13.4422,246186.0
2017-01-05 11:40:00,14.02,14.03,13.97,13.98,393660.0,13.4326,13.4422,13.3847,13.3943,393660.0
2017-01-05 11:45:00,13.98,14.0,13.97,13.99,177660.0,13.3943,13.4135,13.3847,13.4039,177660.0
2017-01-05 11:50:00,13.99,13.99,13.98,13.99,175110.0,13.4039,13.4039,13.3943,13.4039,175110.0
2017-01-05 11:55:00,14.0,14.01,13.99,14.01,109374.0,13.4135,13.4231,13.4039,13.4231,109374.0
2017-01-05 12:00:00,14.01,14.02,14.01,14.02,111156.0,13.4231,13.4326,13.4231,13.4326,111156.0
2017-01-05 12:05:00,14.02,14.02,13.99,14.0,50502.0,13.4326,13.4326,13.4039,13.4135,50502.0
2017-01-05 12:10:00,13.99,14.0,13.99,14.0,73926.0,13.4039,13.4135,13.4039,13.4135,73926.0
2017-01-05 12:15:00,14.01,14.05,14.01,14.05,306606.0,13.4231,13.4614,13.4231,13.4614,306606.0
2017-01-05 12:20:00,14.05,14.05,14.04,14.05,39378.0,13.4614,13.4614,13.4518,13.4614,39378.0
2017-01-05 12:25:00,14.05,14.06,14.05,14.05,155196.0,13.4614,13.471,13.4614,13.4614,155196.0
2017-01-05 12:30:00,14.05,14.05,14.03,14.03,54084.0,13.4614,13.4614,13.4422,13.4422,54084.0
2017-01-05 12:35:00,14.03,14.04,14.03,14.04,37278.0,13.4422,13.4518,13.4422,13.4518,37278.0
2017-01-05 12:40:00,14.05,14.05,14.02,14.03,123654.0,13.4614,13.4614,13.4326,13.4422,123654.0
2017-01-05 12:45:00,14.03,14.04,14.03,14.04,40224.0,13.4422,13.4518,13.4422,13.4518,40224.0
2017-01-05 12:50:00,14.04,14.06,14.04,14.06,149280.0,13.4518,13.471,13.4518,13.471,149280.0
2017-01-05 12:55:00,14.06,14.06,14.05,14.05,22560.0,13.471,13.471,13.4614,13.4614,22560.0
2017-01-05 13:00:00,14.06,14.06,14.05,14.06,19464.0,13.471,13.471,13.4614,13.471,19464.0
2017-01-05 13:05:00,14.05,14.08,14.05,14.08,173964.0,13.4614,13.4901,13.4614,13.4901,173964.0
2017-01-05 13:10:00,14.08,14.08,14.07,14.08,85800.0,13.4901,13.4901,13.4805,13.4901,85800.0
2017-01-05 13:15:00,14.08,14.09,14.08,14.08,33600.0,13.4901,13.4997,13.4901,13.4901,33600.0
2017-01-05 13:20:00,14.08,14.09,14.07,14.08,95400.0,13.4901,13.4997,13.4805,13.4901,95400.0
2017-01-05 13:25:00,14.07,14.08,14.06,14.07,76464.0,13.4805,13.4901,13.471,13.4805,76464.0
2017-01-05 13:30:00,14.06,14.07,14.05,14.06,39000.0,13.471,13.4805,13.4614,13.471,39000.0
2017-01-05 13:35:00,14.06,14.08,14.06,14.07,48960.0,13.471,13.4901,13.471,13.4805,48960.0
2017-01-05 13:40:00,14.06,14.07,14.06,14.06,16800.0,13.471,13.4805,13.471,13.471,16800.0
2017-01-05 13:45:00,14.07,14.07,14.07,14.07,15000.0,13.4805,13.4805,13.4805,13.4805,15000.0
2017-01-05 13:50:00,14.07,14.07,14.07,14.07,16800.0,13.4805,13.4805,13.4805,13.4805,16800.0
2017-01-05 13:55:00,14.07,14.08,14.07,14.07,19800.0,13.4805,13.4901,13.4805,13.4805,19800.0
2017-01-05 14:00:00,14.07,14.1,14.07,14.1,70416.0,13.4805,13.5093,13.4805,13.5093,70416.0
2017-01-05 14:05:00,14.1,14.1,14.08,14.09,37200.0,13.5093,13.5093,13.4901,13.4997,37200.0
2017-01-05 14:10:00,14.09,14.1,14.09,14.1,82194.0,13.4997,13.5093,13.4997,13.5093,82194.0
2017-01-05 14:15:00,14.1,14.12,14.1,14.1,83790.0,13.5093,13.5284,13.5093,13.5093,83790.0
2017-01-05 14:20:00,14.11,14.11,14.1,14.11,12600.0,13.5189,13.5189,13.5093,13.5189,12600.0
2017-01-05 14:25:00,14.1,14.11,14.1,14.1,46800.0,13.5093,13.5189,13.5093,13.5093,46800.0
2017-01-05 14:30:00,14.1,14.1,14.08,14.09,234480.0,13.5093,13.5093,13.4901,13.4997,234480.0
2017-01-05 14:35:00,14.09,14.1,14.09,14.09,32544.0,13.4997,13.5093,13.4997,13.4997,32544.0
2017-01-05 14:40:00,14.1,14.1,14.08,14.08,48942.0,13.5093,13.5093,13.4901,13.4901,48942.0
2017-01-05 14:45:00,14.08,14.08,14.07,14.08,66522.0,13.4901,13.4901,13.4805,13.4901,66522.0
2017-01-05 14:50:00,14.08,14.09,14.08,14.09,114162.0,13.4901,13.4997,13.4901,13.4997,114162.0
2017-01-05 14:55:00,14.09,14.09,14.07,14.07,82986.0,13.4997,13.4997,13.4805,13.4805,82986.0
2017-01-05 15:00:00,14.07,14.1,14.06,14.09,83244.0,13.4805,13.5093,13.471,13.4997,83244.0
2017-01-05 15:05:00,14.1,14.1,14.08,14.09,57900.0,13.5093,13.5093,13.4901,13.4997,57900.0
2017-01-05 15:10:00,14.09,14.1,14.08,14.1,32700.0,13.4997,13.5093,13.4901,13.5093,32700.0
2017-01-05 15:15:00,14.1,14.1,14.09,14.09,26400.0,13.5093,13.5093,13.4997,13.4997,26400.0
2017-01-05 15:20:00,14.09,14.11,14.09,14.11,188160.0,13.4997,13.5189,13.4997,13.5189,188160.0
2017-01-05 15:25:00,14.12,14.13,14.11,14.12,122208.0,13.5284,13.538,13.5189,13.5284,122208.0
2017-01-05 15:30:00,14.12,14.13,14.12,14.12,114762.0,13.5284,13.538,13.5284,13.5284,114762.0
2017-01-05 15:35:00,14.12,14.12,14.1,14.11,179808.0,13.5284,13.5284,13.5093,13.5189,179808.0
2017-01-05 15:40:00,14.11,14.12,14.1,14.1,197766.0,13.5189,13.5284,13.5093,13.5093,197766.0
2017-01-05 15:45:00,14.1,14.12,14.1,14.12,316098.0,13.5093,13.5284,13.5093,13.5284,316098.0
2017-01-05 15:50:00,14.12,14.13,14.11,14.12,394626.0,13.5284,13.538,13.5189,13.5284,394626.0
2017-01-05 15:55:00,14.12,14.15,14.12,14.13,978594.0,13.5284,13.5572,13.5284,13.538,978594.0
2017-01-06 09:30:00,14.16,14.18,14.09,14.1,536202.0,13.5668,13.5859,13.4997,13.5093,536202.0
2017-01-06 09:35:00,14.1,14.1,14.05,14.07,230160.0,13.5093,13.5093,13.4614,13.4805,230160.0
2017-01-06 09:40:00,14.08,14.11,14.08,14.09,187776.0,13.4901,13.5189,13.4901,13.4997,187776.0
2017-01-06 09:45:00,14.09,14.11,14.05,14.07,283716.0,13.4997,13.5189,13.4614,13.4805,283716.0
2017-01-06 09:50:00,14.07,14.11,14.07,14.09,115626.0,13.4805,13.5189,13.4805,13.4997,115626.0
2017-01-06 09:55:00,14.09,14.15,14.09,14.14,183300.0,13.4997,13.5572,13.4997,13.5476,183300.0
2017-01-06 10:00:00,14.14,14.16,14.13,14.16,136404.0,13.5476,13.5668,13.538,13.5668,136404.0
2017-01-06 10:05:00,14.16,14.19,14.16,14.17,239172.0,13.5668,13.5955,13.5668,13.5764,239172.0
2017-01-06 10:10:00,14.17,14.18,14.15,14.15,113148.0,13.5764,13.5859,13.5572,13.5572,113148.0
2017-01-06 10:15:00,14.15,14.16,14.14,14.15,53214.0,13.5572,13.5668,13.5476,13.5572,53214.0
2017-01-06 10:20:00,14.15,14.16,14.15,14.16,62130.0,13.5572,13.5668,13.5572,13.5668,62130.0
2017-01-06 10:25:00,14.15,14.16,14.14,14.16,260268.0,13.5572,13.5668,13.5476,13.5668,260268.0
2017-01-06 10:30:00,14.16,14.16,14.12,14.13,122544.0,13.5668,13.5668,13.5284,13.538,122544.0
2017-01-06 10:35:00,14.13,14.13,14.1,14.11,153756.0,13.538,13.538,13.5093,13.5189,153756.0
2017-01-06 10:40:00,14.12,14.14,14.12,14.14,61200.0,13.5284,13.5476,13.5284,13.5476,61200.0
2017-01-06 10:45:00,14.14,14.15,14.13,14.15,214476.0,13.5476,13.5572,13.538,13.5572,214476.0
2017-01-06 10:50:00,14.15,14.18,14.13,14.18,189654.0,13.5572,13.5859,13.538,13.5859,189654.0
2017-01-06 10:55:00,14.18,14.2,14.17,14.17,318864.0,13.5859,13.6051,13.5764,13.5764,318864.0
2017-01-06 11:00:00,14.18,14.19,14.16,14.18,126318.0,13.5859,13.5955,13.5668,13.5859,126318.0
2017-01-06 11:05:00,14.18,14.18,14.16,14.17,69600.0,13.5859,13.5859,13.5668,13.5764,69600.0
2017-01-06 11:10:00,14.17,14.21,14.17,14.21,103008.0,13.5764,13.6147,13.5764,13.6147,103008.0
2017-01-06 11:15:00,14.21,14.22,14.2,14.21,284676.0,13.6147,13.6243,13.6051,13.6147,284676.0
2017-01-06 11:20:00,14.2,14.23,14.2,14.22,147720.0,13.6051,13.6338,13.6051,13.6243,147720.0
2017-01-06 11:25:00,14.22,14.25,14.22,14.24,138084.0,13.6243,13.653,13.6243,13.6434,138084.0
2017-01-06 11:30:00,14.25,14.26,14.24,14.26,106794.0,13.653,13.6626,13.6434,13.6626,106794.0
2017-01-06 11:35:00,14.26,14.26,14.24,14.26,181218.0,13.6626,13.6626,13.6434,13.6626,181218.0
2017-01-06 11:40:00,14.26,14.29,14.26,14.29,541842.0,13.6626,13.6913,13.6626,13.6913,541842.0
2017-01-06 11:45:00,14.29,14.31,14.29,14.3,154260.0,13.6913,13.7105,13.6913,13.7009,154260.0
2017-01-06 11:50:00,14.31,14.31,14.29,14.3,128076.0,13.7105,13.7105,13.6913,13.7009,128076.0
2017-01-06 11:55:00,14.29,14.33,14.29,14.31,233574.0,13.6913,13.7296,13.6913,13.7105,233574.0
2017-01-06 12:00:00,14.31,14.31,14.29,14.29,130908.0,13.7105,13.7105,13.6913,13.6913,130908.0
2017-01-06 12:05:00,14.29,14.3,14.28,14.29,116154.0,13.6913,13.7009,13.6817,13.6913,116154.0
2017-01-06 12:10:00,14.3,14.31,14.29,14.31,31062.0,13.7009,13.7105,13.6913,13.7105,31062.0
2017-01-06 12:15:00,14.31,14.32,14.31,14.32,85020.0,13.7105,13.7201,13.7105,13.7201,85020.0
2017-01-06 12:20:00,14.32,14.34,14.31,14.33,163728.0,13.7201,13.7392,13.7105,13.7296,163728.0
2017-01-06 12:25:00,14.33,14.34,14.33,14.34,114120.0,13.7296,13.7392,13.7296,13.7392,114120.0
2017-01-06 12:30:00,14.34,14.38,14.34,14.37,237744.0,13.7392,13.7776,13.7392,13.768,237744.0
2017-01-06 12:35:00,14.38,14.38,14.35,14.36,293070.0,13.7776,13.7776,13.7488,13.7584,293070.0
2017-01-06 12:40:00,14.36,14.38,14.36,14.36,159564.0,13.7584,13.7776,13.7584,13.7584,159564.0
2017-01-06 12:45:00,14.36,14.37,14.35,14.35,82674.0,13.7584,13.768,13.7488,13.7488,82674.0
2017-01-06 12:50:00,14.35,14.36,14.34,14.36,37386.0,13.7488,13.7584,13.7392,13.7584,37386.0
2017-01-06 12:55:00,14.36,14.38,14.35,14.37,84390.0,13.7584,13.7776,13.7488,13.768,84390.0
2017-01-06 13:00:00,14.37,14.38,14.37,14.37,51948.0,13.768,13.7776,13.768,13.768,51948.0
2017-01-06 13:05:00,14.37,14.38,14.36,14.36,253374.0,13.768,13.7776,13.7584,13.7584,253374.0
2017-01-06 13:10:00,14.36,14.36,14.36,14.36,83058.0,13.7584,13.7584,13.7584,13.7584,83058.0
2017-01-06 13:15:00,14.36,14.36,14.36,14.36,183000.0,13.7584,13.7584,13.7584,13.7584,183000.0
2017-01-06 13:20:00,14.36,14.37,14.36,14.37,56994.0,13.7584,13.768,13.7584,13.768,56994.0
2017-01-06 13:25:00,14.35,14.36,14.32,14.33,248418.0,13.7488,13.7584,13.7201,13.7296,248418.0
2017-01-06 13:30:00,14.32,14.34,14.32,14.34,95076.0,13.7201,13.7392,13.7201,13.7392,95076.0
2017-01-06 13:35:00,14.34,14.36,14.33,14.35,140622.0,13.7392,13.7584,13.7296,13.7488,140622.0
2017-01-06 13:40:00,14.36,14.37,14.35,14.37,112872.0,13.7584,13.768,13.7488,13.768,112872.0
2017-01-06 13:45:00,14.37,14.38,14.36,14.36,25248.0,13.768,13.7776,13.7584,13.7584,25248.0
2017-01-06 13:50:00,14.36,14.37,14.35,14.36,49740.0,13.7584,13.768,13.7488,13.7584,49740.0
2017-01-06 13:55:00,14.37,14.37,14.35,14.35,46800.0,13.768,13.768,13.7488,13.7488,46800.0
2017-01-06 14:00:00,14.35,14.37,14.35,14.37,43302.0,13.7488,13.768,13.7488,13.768,43302.0
2017-01-06 14:05:00,14.36,14.38,14.35,14.38,170658.0,13.7584,13.7776,13.7488,13.7776,170658.0
2017-01-06 14:10:00,14.38,14.38,14.37,14.38,95610.0,13.7776,13.7776,13.768,13.7776,95610.0
2017-01-06 14:15:00,14.39,14.39,14.37,14.39,55386.0,13.7871,13.7871,13.768,13.7871,55386.0
2017-01-06 14:20:00,14.38,14.38,14.37,14.37,46800.0,13.7776,13.7776,13.768,13.768,46800.0
2017-01-06 14:25:00,14.35,14.36,14.33,14.34,202710.0,13.7488,13.7584,13.7296,13.7392,202710.0
2017-01-06 14:30:00,14.35,14.36,14.34,14.35,53700.0,13.7488,13.7584,13.7392,13.7488,53700.0
2017-01-06 14:35:00,14.35,14.35,14.34,14.34,43416.0,13.7488,13.7488,13.7392,13.7392,43416.0
2017-01-06 14:40:00,14.33,14.34,14.33,14.34,128130.0,13.7296,13.7392,13.7296,13.7392,128130.0
2017-01-06 14:45:00,14.34,14.35,14.32,14.32,43032.0,13.7392,13.7488,13.7201,13.7201,43032.0
2017-01-06 14:50:00,14.32,14.34,14.32,14.34,140472.0,13.7201,13.7392,13.7201,13.7392,140472.0
2017-01-06 14:55:00,14.33,14.34,14.33,14.33,57564.0,13.7296,13.7392,13.7296,13.7296,57564.0
2017-01-06 15:00:00,14.33,14.35,14.33,14.34,57408.0,13.7296,13.7488,13.7296,13.7392,57408.0
2017-01-06 15:05:00,14.34,14.35,14.34,14.34,92562.0,13.7392,13.7488,13.7392,13.7392,92562.0
2017-01-06 15:10:00,14.34,14.36,14.34,14.35,14400.0,13.7392,13.7584,13.7392,13.7488,14400.0
2017-01-06 15:15:00,14.34,14.34,14.33,14.33,44526.0,13.7392,13.7392,13.7296,13.7296,44526.0
2017-01-06 15:20:00,14.33,14.34,14.32,14.34,52146.0,13.7296,13.7392,13.7201,13.7392,52146.0
2017-01-06 15:25:00,14.34,14.34,14.32,14.32,74448.0,13.7392,13.7392,13.7201,13.7201,74448.0
2017-01-06 15:30:00,14.32,14.33,14.31,14.32,258132.0,13.7201,13.7296,13.7105,13.7201,258132.0
2017-01-06 15:35:00,14.32,14.33,14.31,14.33,88986.0,13.7201,13.7296,13.7105,13.7296,88986.0
2017-01-06 15:40:00,14.33,14.36,14.33,14.35,156096.0,13.7296,13.7584,13.7296,13.7488,156096.0
2017-01-06 15:45:00,14.35,14.35,14.34,14.34,156090.0,13.7488,13.7488,13.7392,13.7392,156090.0
2017-01-06 15:50:00,14.34,14.34,14.33,14.34,121542.0,13.7392,13.7392,13.7296,13.7392,121542.0
2017-01-06 15:55:00,14.33,14.33,14.28,14.3,424188.0,13.7296,13.7296,13.6817,13.7009,424188.0
2017-01-09 09:30:00,14.23,14.23,14.18,14.21,488964.0,13.6338,13.6338,13.5859,13.6147,488964.0
2017-01-09 09:35:00,14.21,14.22,14.17,14.21,310254.0,13.6147,13.6243,13.5764,13.6147,310254.0
2017-01-09 09:40:00,14.22,14.22,14.16,14.16,383244.0,13.6243,13.6243,13.5668,13.5668,383244.0
2017-01-09 09:45:00,14.15,14.18,14.14,14.18,482580.0,13.5572,13.5859,13.5476,13.5859,482580.0
2017-01-09 09:50:00,14.17,14.21,14.17,14.19,366876.0,13.5764,13.6147,13.5764,13.5955,366876.0
2017-01-09 09:55:00,14.19,14.2,14.18,14.19,214200.0,13.5955,13.6051,13.5859,13.5955,214200.0
2017-01-09 10:00:00,14.19,14.2,14.17,14.17,356364.0,13.5955,13.6051,13.5764,13.5764,356364.0
2017-01-09 10:05:00,14.17,14.17,14.15,14.16,286542.0,13.5764,13.5764,13.5572,13.5668,286542.0
2017-01-09 10:10:00,14.16,14.17,14.15,14.17,319122.0,13.5668,13.5764,13.5572,13.5764,319122.0
2017-01-09 10:15:00,14.17,14.19,14.15,14.18,283974.0,13.5764,13.5955,13.5572,13.5859,283974.0
2017-01-09 10:20:00,14.19,14.21,14.18,14.2,170958.0,13.5955,13.6147,13.5859,13.6051,170958.0
2017-01-09 10:25:00,14.2,14.2,14.18,14.2,325254.0,13.6051,13.6051,13.5859,13.6051,325254.0
2017-01-09 10:30:00,14.19,14.2,14.18,14.2,194910.0,13.5955,13.6051,13.5859,13.6051,194910.0
2017-01-09 10:35:00,14.2,14.2,14.18,14.19,97668.0,13.6051,13.6051,13.5859,13.5955,97668.0
2017-01-09 10:40:00,14.2,14.21,14.19,14.2,215646.0,13.6051,13.6147,13.5955,13.6051,215646.0
2017-01-09 10:45:00,14.2,14.21,14.19,14.21,169188.0,13.6051,13.6147,13.5955,13.6147,169188.0
2017-01-09 10:50:00,14.22,14.24,14.22,14.24,292344.0,13.6243,13.6434,13.6243,13.6434,292344.0
2017-01-09 10:55:00,14.24,14.25,14.23,14.24,193044.0,13.6434,13.653,13.6338,13.6434,193044.0
2017-01-09 11:00:00,14.24,14.24,14.22,14.22,98256.0,13.6434,13.6434,13.6243,13.6243,98256.0
2017-01-09 11:05:00,14.22,14.25,14.22,14.24,122928.0,13.6243,13.653,13.6243,13.6434,122928.0
2017-01-09 11:10:00,14.24,14.24,14.23,14.24,95040.0,13.6434,13.6434,13.6338,13.6434,95040.0
2017-01-09 11:15:00,14.24,14.25,14.23,14.25,48600.0,13.6434,13.653,13.6338,13.653,48600.0
2017-01-09 11:20:00,14.25,14.26,14.24,14.24,179238.0,13.653,13.6626,13.6434,13.6434,179238.0
2017-01-09 11:25:00,14.24,14.25,14.23,14.24,75438.0,13.6434,13.653,13.6338,13.6434,75438.0
2017-01-09 11:30:00,14.24,14.24,14.22,14.23,140874.0,13.6434,13.6434,13.6243,13.6338,140874.0
2017-01-09 11:35:00,14.23,14.24,14.22,14.22,145086.0,13.6338,13.6434,13.6243,13.6243,145086.0
2017-01-09 11:40:00,14.23,14.23,14.2,14.2,120780.0,13.6338,13.6338,13.6051,13.6051,120780.0
2017-01-09 11:45:00,14.2,14.22,14.2,14.22,68802.0,13.6051,13.6243,13.6051,13.6243,68802.0
2017-01-09 11:50:00,14.22,14.22,14.21,14.22,87180.0,13.6243,13.6243,13.6147,13.6243,87180.0
2017-01-09 11:55:00,14.21,14.22,14.21,14.22,57408.0,13.6147,13.6243,13.6147,13.6243,57408.0
2017-01-09 12:00:00,14.22,14.22,14.21,14.22,37200.0,13.6243,13.6243,13.6147,13.6243,37200.0
2017-01-09 12:05:00,14.22,14.23,14.22,14.23,18882.0,13.6243,13.6338,13.6243,13.6338,18882.0
2017-01-09 12:10:00,14.23,14.24,14.22,14.22,56400.0,13.6338,13.6434,13.6243,13.6243,56400.0
2017-01-09 12:15:00,14.22,14.22,14.19,14.2,110082.0,13.6243,13.6243,13.5955,13.6051,110082.0
2017-01-09 12:20:00,14.2,14.21,14.2,14.21,88416.0,13.6051,13.6147,13.6051,13.6147,88416.0
2017-01-09 12:25:00,14.21,14.23,14.21,14.23,37116.0,13.6147,13.6338,13.6147,13.6338,37116.0
2017-01-09 12:30:00,14.22,14.23,14.22,14.22,39894.0,13.6243,13.6338,13.6243,13.6243,39894.0
2017-01-09 12:35:00,14.22,14.22,14.21,14.21,124608.0,13.6243,13.6243,13.6147,13.6147,124608.0
2017-01-09 12:40:00,14.22,14.22,14.22,14.22,22800.0,13.6243,13.6243,13.6243,13.6243,22800.0
2017-01-09 12:45:00,14.22,14.23,14.22,14.23,34794.0,13.6243,13.6338,13.6243,13.6338,34794.0
2017-01-09 12:50:00,14.23,14.24,14.23,14.24,106116.0,13.6338,13.6434,13.6338,13.6434,106116.0
2017-01-09 12:55:00,14.24,14.25,14.24,14.24,70698.0,13.6434,13.653,13.6434,13.6434,70698.0
2017-01-09 13:00:00,14.24,14.24,14.23,14.23,36000.0,13.6434,13.6434,13.6338,13.6338,36000.0
2017-01-09 13:05:00,14.23,14.23,14.22,14.22,21330.0,13.6338,13.6338,13.6243,13.6243,21330.0
2017-01-09 13:10:00,14.22,14.22,14.21,14.22,128286.0,13.6243,13.6243,13.6147,13.6243,128286.0
2017-01-09 13:15:00,14.22,14.23,14.22,14.22,79980.0,13.6243,13.6338,13.6243,13.6243,79980.0
2017-01-09 13:20:00,14.22,14.22,14.22,14.22,29952.0,13.6243,13.6243,13.6243,13.6243,29952.0
2017-01-09 13:25:00,14.21,14.21,14.19,14.2,153912.0,13.6147,13.6147,13.5955,13.6051,153912.0
2017-01-09 13:30:00,14.2,14.2,14.19,14.2,42384.0,13.6051,13.6051,13.5955,13.6051,42384.0
2017-01-09 13:35:00,14.19,14.2,14.18,14.2,142914.0,13.5955,13.6051,13.5859,13.6051,142914.0
2017-01-09 13:40:00,14.2,14.21,14.19,14.21,49662.0,13.6051,13.6147,13.5955,13.6147,49662.0
2017-01-09 13:45:00,14.21,14.21,14.2,14.21,83802.0,13.6147,13.6147,13.6051,13.6147,83802.0
2017-01-09 13:50:00,14.21,14.21,14.2,14.2,63600.0,13.6147,13.6147,13.6051,13.6051,63600.0
2017-01-09 13:55:00,14.2,14.2,14.19,14.2,14898.0,13.6051,13.6051,13.5955,13.6051,14898.0
2017-01-09 14:00:00,14.21,14.21,14.2,14.21,72948.0,13.6147,13.6147,13.6051,13.6147,72948.0
2017-01-09 14:05:00,14.21,14.21,14.2,14.2,29736.0,13.6147,13.6147,13.6051,13.6051,29736.0
2017-01-09 14:10:00,14.19,14.19,14.16,14.17,481236.0,13.5955,13.5955,13.5668,13.5764,481236.0
2017-01-09 14:15:00,14.18,14.18,14.17,14.18,52350.0,13.5859,13.5859,13.5764,13.5859,52350.0
2017-01-09 14:20:00,14.18,14.18,14.17,14.17,79494.0,13.5859,13.5859,13.5764,13.5764,79494.0
2017-01-09 14:25:00,14.18,14.18,14.17,14.18,96684.0,13.5859,13.5859,13.5764,13.5859,96684.0
2017-01-09 14:30:00,14.18,14.18,14.16,14.16,157410.0,13.5859,13.5859,13.5668,13.5668,157410.0
2017-01-09 14:35:00,14.16,14.18,14.15,14.15,35568.0,13.5668,13.5859,13.5572,13.5572,35568.0
2017-01-09 14:40:00,14.15,14.16,14.15,14.15,182136.0,13.5572,13.5668,13.5572,13.5572,182136.0
2017-01-09 14:45:00,14.15,14.16,14.14,14.16,32580.0,13.5572,13.5668,13.5476,13.5668,32580.0
2017-01-09 14:50:00,14.16,14.17,14.16,14.16,23598.0,13.5668,13.5764,13.5668,13.5668,23598.0
2017-01-09 14:55:00,14.16,14.17,14.16,14.17,79170.0,13.5668,13.5764,13.5668,13.5764,79170.0
2017-01-09 15:00:00,14.17,14.18,14.17,14.17,157800.0,13.5764,13.5859,13.5764,13.5764,157800.0
2017-01-09 15:05:00,14.17,14.17,14.17,14.17,21606.0,13.5764,13.5764,13.5764,13.5764,21606.0
2017-01-09 15:10:00,14.17,14.18,14.17,14.17,59574.0,13.5764,13.5859,13.5764,13.5764,59574.0
2017-01-09 15:15:00,14.17,14.17,14.16,14.17,21600.0,13.5764,13.5764,13.5668,13.5764,21600.0
2017-01-09 15:20:00,14.17,14.18,14.17,14.17,18000.0,13.5764,13.5859,13.5764,13.5764,18000.0
2017-01-09 15:25:00,14.17,14.21,14.17,14.2,253938.0,13.5764,13.6147,13.5764,13.6051,253938.0
2017-01-09 15:30:00,14.2,14.21,14.2,14.2,106668.0,13.6051,13.6147,13.6051,13.6051,106668.0
2017-01-09 15:35:00,14.2,14.2,14.19,14.2,120312.0,13.6051,13.6051,13.5955,13.6051,120312.0
2017-01-09 15:40:00,14.2,14.2,14.19,14.2,100920.0,13.6051,13.6051,13.5955,13.6051,100920.0
2017-01-09 15:45:00,14.19,14.19,14.17,14.18,225204.0,13.5955,13.5955,13.5764,13.5859,225204.0
2017-01-09 15:50:00,14.18,14.2,14.16,14.17,185322.0,13.5859,13.6051,13.5668,13.5764,185322.0
2017-01-09 15:55:00,14.17,14.17,14.14,14.15,370134.0,13.5764,13.5764,13.5476,13.5572,370134.0
2017-01-10 09:30:00,14.15,14.15,14.1,14.13,463476.0,13.5572,13.5572,13.5093,13.538,463476.0
2017-01-10 09:35:00,14.13,14.14,14.11,14.12,158268.0,13.538,13.5476,13.5189,13.5284,158268.0
2017-01-10 09:40:00,14.12,14.12,14.09,14.11,303636.0,13.5284,13.5284,13.4997,13.5189,303636.0
2017-01-10 09:45:00,14.11,14.12,14.1,14.12,185478.0,13.5189,13.5284,13.5093,13.5284,185478.0
2017-01-10 09:50:00,14.12,14.14,14.06,14.08,603420.0,13.5284,13.5476,13.471,13.4901,603420.0
2017-01-10 09:55:00,14.09,14.11,14.08,14.11,128070.0,13.4997,13.5189,13.4901,13.5189,128070.0
2017-01-10 10:00:00,14.11,14.14,14.11,14.13,66936.0,13.5189,13.5476,13.5189,13.538,66936.0
2017-01-10 10:05:00,14.13,14.14,14.12,14.12,73944.0,13.538,13.5476,13.5284,13.5284,73944.0
2017-01-10 10:10:00,14.12,14.13,14.11,14.13,54804.0,13.5284,13.538,13.5189,13.538,54804.0
2017-01-10 10:15:00,14.13,14.13,14.11,14.11,10800.0,13.538,13.538,13.5189,13.5189,10800.0
2017-01-10 10:20:00,14.12,14.13,14.11,14.13,128100.0,13.5284,13.538,13.5189,13.538,128100.0
2017-01-10 10:25:00,14.13,14.14,14.12,14.14,65838.0,13.538,13.5476,13.5284,13.5476,65838.0
2017-01-10 10:30:00,14.14,14.17,14.14,14.17,253614.0,13.5476,13.5764,13.5476,13.5764,253614.0
2017-01-10 10:35:00,14.18,14.18,14.16,14.16,92880.0,13.5859,13.5859,13.5668,13.5668,92880.0
2017-01-10 10:40:00,14.16,14.17,14.16,14.17,99540.0,13.5668,13.5764,13.5668,13.5764,99540.0
2017-01-10 10:45:00,14.17,14.19,14.16,14.17,189342.0,13.5764,13.5955,13.5668,13.5764,189342.0
2017-01-10 10:50:00,14.17,14.2,14.17,14.2,166020.0,13.5764,13.6051,13.5764,13.6051,166020.0
2017-01-10 10:55:00,14.2,14.21,14.18,14.19,133962.0,13.6051,13.6147,13.5859,13.5955,133962.0
2017-01-10 11:00:00,14.19,14.25,14.19,14.24,184026.0,13.5955,13.653,13.5955,13.6434,184026.0
2017-01-10 11:05:00,14.25,14.26,14.24,14.24,233862.0,13.653,13.6626,13.6434,13.6434,233862.0
2017-01-10 11:10:00,14.25,14.25,14.23,14.25,62232.0,13.653,13.653,13.6338,13.653,62232.0
2017-01-10 11:15:00,14.25,14.26,14.24,14.25,50562.0,13.653,13.6626,13.6434,13.653,50562.0
2017-01-10 11:20:00,14.25,14.27,14.25,14.27,108492.0,13.653,13.6722,13.653,13.6722,108492.0
2017-01-10 11:25:00,14.27,14.27,14.25,14.25,114726.0,13.6722,13.6722,13.653,13.653,114726.0
2017-01-10 11:30:00,14.25,14.26,14.24,14.25,74526.0,13.653,13.6626,13.6434,13.653,74526.0
2017-01-10 11:35:00,14.25,14.26,14.25,14.26,68616.0,13.653,13.6626,13.653,13.6626,68616.0
2017-01-10 11:40:00,14.27,14.28,14.27,14.27,74172.0,13.6722,13.6817,13.6722,13.6722,74172.0
2017-01-10 11:45:00,14.28,14.29,14.27,14.29,225330.0,13.6817,13.6913,13.6722,13.6913,225330.0
2017-01-10 11:50:00,14.29,14.3,14.28,14.29,52050.0,13.6913,13.7009,13.6817,13.6913,52050.0
2017-01-10 11:55:00,14.29,14.3,14.28,14.28,82584.0,13.6913,13.7009,13.6817,13.6817,82584.0
2017-01-10 12:00:00,14.28,14.28,14.27,14.28,42390.0,13.6817,13.6817,13.6722,13.6817,42390.0
2017-01-10 12:05:00,14.28,14.29,14.28,14.29,8502.0,13.6817,13.6913,13.6817,13.6913,8502.0
2017-01-10 12:10:00,14.29,14.3,14.29,14.3,73614.0,13.6913,13.7009,13.6913,13.7009,73614.0
2017-01-10 12:15:00,14.3,14.33,14.3,14.31,344880.0,13.7009,13.7296,13.7009,13.7105,344880.0
2017-01-10 12:20:00,14.32,14.32,14.31,14.31,25950.0,13.7201,13.7201,13.7105,13.7105,25950.0
2017-01-10 12:25:00,14.31,14.31,14.31,14.31,56034.0,13.7105,13.7105,13.7105,13.7105,56034.0
2017-01-10 12:30:00,14.32,14.32,14.31,14.31,41790.0,13.7201,13.7201,13.7105,13.7105,41790.0
2017-01-10 12:35:00,14.32,14.32,14.31,14.32,28200.0,13.7201,13.7201,13.7105,13.7201,28200.0
2017-01-10 12:40:00,14.32,14.32,14.31,14.31,40776.0,13.7201,13.7201,13.7105,13.7105,40776.0
2017-01-10 12:45:00,14.31,14.31,14.28,14.28,107736.0,13.7105,13.7105,13.6817,13.6817,107736.0
2017-01-10 12:50:00,14.28,14.28,14.28,14.28,150900.0,13.6817,13.6817,13.6817,13.6817,150900.0
2017-01-10 12:55:00,14.28,14.28,14.27,14.28,34620.0,13.6817,13.6817,13.6722,13.6817,34620.0
2017-01-10 13:00:00,14.28,14.29,14.28,14.28,76008.0,13.6817,13.6913,13.6817,13.6817,76008.0
2017-01-10 13:05:00,14.28,14.29,14.28,14.28,65196.0,13.6817,13.6913,13.6817,13.6817,65196.0
2017-01-10 13:10:00,14.28,14.29,14.28,14.29,70200.0,13.6817,13.6913,13.6817,13.6913,70200.0
2017-01-10 13:15:00,14.28,14.29,14.28,14.28,25200.0,13.6817,13.6913,13.6817,13.6817,25200.0
2017-01-10 13:20:00,14.29,14.29,14.28,14.28,17700.0,13.6913,13.6913,13.6817,13.6817,17700.0
2017-01-10 13:25:00,14.28,14.28,14.27,14.27,22098.0,13.6817,13.6817,13.6722,13.6722,22098.0
2017-01-10 13:30:00,14.27,14.27,14.26,14.27,43200.0,13.6722,13.6722,13.6626,13.6722,43200.0
2017-01-10 13:35:00,14.27,14.27,14.26,14.27,22134.0,13.6722,13.6722,13.6626,13.6722,22134.0
2017-01-10 13:40:00,14.27,14.27,14.24,14.24,117600.0,13.6722,13.6722,13.6434,13.6434,117600.0
2017-01-10 13:45:00,14.24,14.24,14.23,14.24,60588.0,13.6434,13.6434,13.6338,13.6434,60588.0
2017-01-10 13:50:00,14.23,14.23,14.22,14.23,124020.0,13.6338,13.6338,13.6243,13.6338,124020.0
2017-01-10 13:55:00,14.22,14.22,14.16,14.17,234540.0,13.6243,13.6243,13.5668,13.5764,234540.0
2017-01-10 14:00:00,14.17,14.17,14.13,14.16,140478.0,13.5764,13.5764,13.538,13.5668,140478.0
2017-01-10 14:05:00,14.16,14.16,14.15,14.16,205404.0,13.5668,13.5668,13.5572,13.5668,205404.0
2017-01-10 14:10:00,14.16,14.17,14.16,14.17,45300.0,13.5668,13.5764,13.5668,13.5764,45300.0
2017-01-10 14:15:00,14.17,14.17,14.16,14.17,101400.0,13.5764,13.5764,13.5668,13.5764,101400.0
2017-01-10 14:20:00,14.17,14.19,14.17,14.18,196416.0,13.5764,13.5955,13.5764,13.5859,196416.0
2017-01-10 14:25:00,14.18,14.18,14.15,14.15,74340.0,13.5859,13.5859,13.5572,13.5572,74340.0
2017-01-10 14:30:00,14.15,14.17,14.15,14.17,120726.0,13.5572,13.5764,13.5572,13.5764,120726.0
2017-01-10 14:35:00,14.17,14.2,14.17,14.18,156018.0,13.5764,13.6051,13.5764,13.5859,156018.0
2017-01-10 14:40:00,14.18,14.19,14.17,14.17,112908.0,13.5859,13.5955,13.5764,13.5764,112908.0
2017-01-10 14:45:00,14.18,14.18,14.17,14.18,95298.0,13.5859,13.5859,13.5764,13.5859,95298.0
2017-01-10 14:50:00,14.18,14.18,14.16,14.17,137868.0,13.5859,13.5859,13.5668,13.5764,137868.0
2017-01-10 14:55:00,14.17,14.18,14.17,14.17,36360.0,13.5764,13.5859,13.5764,13.5764,36360.0
2017-01-10 15:00:00,14.17,14.17,14.16,14.17,84312.0,13.5764,13.5764,13.5668,13.5764,84312.0
2017-01-10 15:05:00,14.17,14.19,14.17,14.19,54150.0,13.5764,13.5955,13.5764,13.5955,54150.0
2017-01-10 15:10:00,14.19,14.19,14.19,14.19,88356.0,13.5955,13.5955,13.5955,13.5955,88356.0
2017-01-10 15:15:00,14.19,14.2,14.19,14.2,36600.0,13.5955,13.6051,13.5955,13.6051,36600.0
2017-01-10 15:20:00,14.2,14.21,14.19,14.19,27000.0,13.6051,13.6147,13.5955,13.5955,27000.0
2017-01-10 15:25:00,14.2,14.2,14.19,14.19,63810.0,13.6051,13.6051,13.5955,13.5955,63810.0
2017-01-10 15:30:00,14.19,14.22,14.19,14.22,180786.0,13.5955,13.6243,13.5955,13.6243,180786.0
2017-01-10 15:35:00,14.22,14.24,14.22,14.22,87282.0,13.6243,13.6434,13.6243,13.6243,87282.0
2017-01-10 15:40:00,14.22,14.22,14.19,14.2,75984.0,13.6243,13.6243,13.5955,13.6051,75984.0
2017-01-10 15:45:00,14.19,14.2,14.17,14.17,90600.0,13.5955,13.6051,13.5764,13.5764,90600.0
2017-01-10 15:50:00,14.17,14.18,14.17,14.17,99630.0,13.5764,13.5859,13.5764,13.5764,99630.0
2017-01-10 15:55:00,14.17,14.17,14.13,14.14,342774.0,13.5764,13.5764,13.538,13.5476,342774.0
2017-01-11 09:30:00,14.13,14.15,14.11,14.13,221670.0,13.538,13.5572,13.5189,13.538,221670.0
2017-01-11 09:35:00,14.12,14.13,14.1,14.12,273822.0,13.5284,13.538,13.5093,13.5284,273822.0
2017-01-11 09:40:00,14.12,14.17,14.12,14.16,368928.0,13.5284,13.5764,13.5284,13.5668,368928.0
2017-01-11 09:45:00,14.16,14.18,14.14,14.17,115716.0,13.5668,13.5859,13.5476,13.5764,115716.0
2017-01-11 09:50:00,14.17,14.19,14.16,14.19,422976.0,13.5764,13.5955,13.5668,13.5955,422976.0
2017-01-11 09:55:00,14.19,14.21,14.19,14.21,312408.0,13.5955,13.6147,13.5955,13.6147,312408.0
2017-01-11 10:00:00,14.21,14.21,14.19,14.19,137100.0,13.6147,13.6147,13.5955,13.5955,137100.0
2017-01-11 10:05:00,14.19,14.2,14.18,14.19,209814.0,13.5955,13.6051,13.5859,13.5955,209814.0
2017-01-11 10:10:00,14.19,14.2,14.18,14.18,111930.0,13.5955,13.6051,13.5859,13.5859,111930.0
2017-01-11 10:15:00,14.18,14.18,14.15,14.17,213648.0,13.5859,13.5859,13.5572,13.5764,213648.0
2017-01-11 10:20:00,14.17,14.18,14.16,14.18,59994.0,13.5764,13.5859,13.5668,13.5859,59994.0
2017-01-11 10:25:00,14.18,14.21,14.17,14.2,157662.0,13.5859,13.6147,13.5764,13.6051,157662.0
2017-01-11 10:30:00,14.2,14.2,14.18,14.19,102186.0,13.6051,13.6051,13.5859,13.5955,102186.0
2017-01-11 10:35:00,14.19,14.23,14.19,14.23,125244.0,13.5955,13.6338,13.5955,13.6338,125244.0
2017-01-11 10:40:00,14.23,14.24,14.22,14.23,138414.0,13.6338,13.6434,13.6243,13.6338,138414.0
2017-01-11 10:45:00,14.23,14.23,14.21,14.21,93588.0,13.6338,13.6338,13.6147,13.6147,93588.0
2017-01-11 10:50:00,14.21,14.22,14.17,14.18,428394.0,13.6147,13.6243,13.5764,13.5859,428394.0
2017-01-11 10:55:00,14.18,14.18,14.15,14.18,131172.0,13.5859,13.5859,13.5572,13.5859,131172.0
2017-01-11 11:00:00,14.18,14.2,14.18,14.2,215142.0,13.5859,13.6051,13.5859,13.6051,215142.0
2017-01-11 11:05:00,14.2,14.21,14.2,14.2,93822.0,13.6051,13.6147,13.6051,13.6051,93822.0
2017-01-11 11:10:00,14.21,14.22,14.2,14.2,60000.0,13.6147,13.6243,13.6051,13.6051,60000.0
2017-01-11 11:15:00,14.21,14.24,14.21,14.22,314022.0,13.6147,13.6434,13.6147,13.6243,314022.0
2017-01-11 11:20:00,14.23,14.25,14.14,14.14,577674.0,13.6338,13.653,13.5476,13.5476,577674.0
2017-01-11 11:25:00,14.14,14.17,14.09,14.1,641682.0,13.5476,13.5764,13.4997,13.5093,641682.0
2017-01-11 11:30:00,14.09,14.1,14.02,14.07,637806.0,13.4997,13.5093,13.4326,13.4805,637806.0
2017-01-11 11:35:00,14.07,14.07,13.98,14.03,655122.0,13.4805,13.4805,13.3943,13.4422,655122.0
2017-01-11 11:40:00,14.03,14.09,14.02,14.09,232728.0,13.4422,13.4997,13.4326,13.4997,232728.0
2017-01-11 11:45:00,14.09,14.12,14.07,14.09,250662.0,13.4997,13.5284,13.4805,13.4997,250662.0
2017-01-11 11:50:00,14.09,14.15,14.08,14.13,485424.0,13.4997,13.5572,13.4901,13.538,485424.0
2017-01-11 11:55:00,14.13,14.19,14.12,14.18,381192.0,13.538,13.5955,13.5284,13.5859,381192.0
2017-01-11 12:00:00,14.19,14.21,14.17,14.18,415098.0,13.5955,13.6147,13.5764,13.5859,415098.0
2017-01-11 12:05:00,14.19,14.21,14.16,14.18,375426.0,13.5955,13.6147,13.5668,13.5859,375426.0
2017-01-11 12:10:00,14.18,14.21,14.17,14.19,188856.0,13.5859,13.6147,13.5764,13.5955,188856.0
2017-01-11 12:15:00,14.19,14.19,14.12,14.14,502560.0,13.5955,13.5955,13.5284,13.5476,502560.0
2017-01-11 12:20:00,14.14,14.14,14.08,14.11,396960.0,13.5476,13.5476,13.4901,13.5189,396960.0
2017-01-11 12:25:00,14.11,14.16,14.11,14.15,164796.0,13.5189,13.5668,13.5189,13.5572,164796.0
2017-01-11 12:30:00,14.16,14.17,14.1,14.1,175602.0,13.5668,13.5764,13.5093,13.5093,175602.0
2017-01-11 12:35:00,14.1,14.13,14.1,14.12,55200.0,13.5093,13.538,13.5093,13.5284,55200.0
2017-01-11 12:40:00,14.11,14.11,14.05,14.07,312768.0,13.5189,13.5189,13.4614,13.4805,312768.0
2017-01-11 12:45:00,14.07,14.07,14.03,14.05,277848.0,13.4805,13.4805,13.4422,13.4614,277848.0
2017-01-11 12:50:00,14.06,14.07,14.06,14.06,197616.0,13.471,13.4805,13.471,13.471,197616.0
2017-01-11 12:55:00,14.06,14.1,14.06,14.1,121830.0,13.471,13.5093,13.471,13.5093,121830.0
2017-01-11 13:00:00,14.1,14.12,14.09,14.09,254082.0,13.5093,13.5284,13.4997,13.4997,254082.0
2017-01-11 13:05:00,14.09,14.12,14.09,14.09,115200.0,13.4997,13.5284,13.4997,13.4997,115200.0
2017-01-11 13:10:00,14.09,14.09,14.03,14.06,288228.0,13.4997,13.4997,13.4422,13.471,288228.0
2017-01-11 13:15:00,14.06,14.06,14.01,14.04,166320.0,13.471,13.471,13.4231,13.4518,166320.0
2017-01-11 13:20:00,14.04,14.08,14.03,14.06,256200.0,13.4518,13.4901,13.4422,13.471,256200.0
2017-01-11 13:25:00,14.05,14.06,13.99,14.01,226452.0,13.4614,13.471,13.4039,13.4231,226452.0
2017-01-11 13:30:00,14.0,14.03,13.99,14.02,135162.0,13.4135,13.4422,13.4039,13.4326,135162.0
2017-01-11 13:35:00,14.02,14.1,14.02,14.1,440022.0,13.4326,13.5093,13.4326,13.5093,440022.0
2017-01-11 13:40:00,14.09,14.1,14.07,14.1,84246.0,13.4997,13.5093,13.4805,13.5093,84246.0
2017-01-11 13:45:00,14.09,14.11,14.08,14.08,127560.0,13.4997,13.5189,13.4901,13.4901,127560.0
2017-01-11 13:50:00,14.08,14.1,14.07,14.1,124602.0,13.4901,13.5093,13.4805,13.5093,124602.0
2017-01-11 13:55:00,14.11,14.14,14.1,14.11,378042.0,13.5189,13.5476,13.5093,13.5189,378042.0
2017-01-11 14:00:00,14.12,14.13,14.1,14.11,87114.0,13.5284,13.538,13.5093,13.5189,87114.0
2017-01-11 14:05:00,14.11,14.12,14.1,14.1,64800.0,13.5189,13.5284,13.5093,13.5093,64800.0
2017-01-11 14:10:00,14.1,14.14,14.1,14.14,122988.0,13.5093,13.5476,13.5093,13.5476,122988.0
2017-01-11 14:15:00,14.14,14.16,14.13,14.14,189408.0,13.5476,13.5668,13.538,13.5476,189408.0
2017-01-11 14:20:00,14.14,14.15,14.13,14.14,85200.0,13.5476,13.5572,13.538,13.5476,85200.0
2017-01-11 14:25:00,14.14,14.16,14.14,14.14,53400.0,13.5476,13.5668,13.5476,13.5476,53400.0
2017-01-11 14:30:00,14.14,14.17,14.14,14.16,534642.0,13.5476,13.5764,13.5476,13.5668,534642.0
2017-01-11 14:35:00,14.16,14.19,14.16,14.18,176874.0,13.5668,13.5955,13.5668,13.5859,176874.0
2017-01-11 14:40:00,14.19,14.19,14.17,14.19,112326.0,13.5955,13.5955,13.5764,13.5955,112326.0
2017-01-11 14:45:00,14.19,14.19,14.16,14.17,103140.0,13.5955,13.5955,13.5668,13.5764,103140.0
2017-01-11 14:50:00,14.17,14.17,14.16,14.17,67680.0,13.5764,13.5764,13.5668,13.5764,67680.0
2017-01-11 14:55:00,14.16,14.17,14.15,14.17,62262.0,13.5668,13.5764,13.5572,13.5764,62262.0
2017-01-11 15:00:00,14.17,14.19,14.17,14.19,294516.0,13.5764,13.5955,13.5764,13.5955,294516.0
2017-01-11 15:05:00,14.19,14.2,14.17,14.17,270276.0,13.5955,13.6051,13.5764,13.5764,270276.0
2017-01-11 15:10:00,14.17,14.19,14.17,14.19,111084.0,13.5764,13.5955,13.5764,13.5955,111084.0
2017-01-11 15:15:00,14.19,14.21,14.19,14.21,279486.0,13.5955,13.6147,13.5955,13.6147,279486.0
2017-01-11 15:20:00,14.21,14.21,14.19,14.2,148596.0,13.6147,13.6147,13.5955,13.6051,148596.0
2017-01-11 15:25:00,14.2,14.2,14.18,14.19,72174.0,13.6051,13.6051,13.5859,13.5955,72174.0
2017-01-11 15:30:00,14.19,14.21,14.19,14.2,217260.0,13.5955,13.6147,13.5955,13.6051,217260.0
2017-01-11 15:35:00,14.21,14.23,14.21,14.22,217710.0,13.6147,13.6338,13.6147,13.6243,217710.0
2017-01-11 15:40:00,14.22,14.22,14.21,14.21,96858.0,13.6243,13.6243,13.6147,13.6147,96858.0
2017-01-11 15:45:00,14.21,14.24,14.21,14.24,1005258.0,13.6147,13.6434,13.6147,13.6434,1005258.0
2017-01-11 15:50:00,14.24,14.24,14.23,14.23,165288.0,13.6434,13.6434,13.6338,13.6338,165288.0
2017-01-11 15:55:00,14.23,14.25,14.22,14.25,350940.0,13.6338,13.653,13.6243,13.653,350940.0
2017-01-12 09:30:00,14.15,14.16,14.11,14.13,410880.0,13.5572,13.5668,13.5189,13.538,410880.0
2017-01-12 09:35:00,14.13,14.13,14.08,14.08,502224.0,13.538,13.538,13.4901,13.4901,502224.0
2017-01-12 09:40:00,14.08,14.1,14.06,14.08,374826.0,13.4901,13.5093,13.471,13.4901,374826.0
2017-01-12 09:45:00,14.08,14.11,14.07,14.08,357762.0,13.4901,13.5189,13.4805,13.4901,357762.0
2017-01-12 09:50:00,14.08,14.08,14.03,14.06,553842.0,13.4901,13.4901,13.4422,13.471,553842.0
2017-01-12 09:55:00,14.06,14.06,14.03,14.06,176160.0,13.471,13.471,13.4422,13.471,176160.0
2017-01-12 10:00:00,14.05,14.06,14.0,14.01,299106.0,13.4614,13.471,13.4135,13.4231,299106.0
2017-01-12 10:05:00,14.0,14.0,13.91,13.93,1115952.0,13.4135,13.4135,13.3272,13.3464,1115952.0
2017-01-12 10:10:00,13.93,13.95,13.92,13.94,325956.0,13.3464,13.3656,13.3368,13.356,325956.0
2017-01-12 10:15:00,13.95,13.95,13.91,13.91,222366.0,13.3656,13.3656,13.3272,13.3272,222366.0
2017-01-12 10:20:00,13.91,13.94,13.9,13.94,242136.0,13.3272,13.356,13.3177,13.356,242136.0
2017-01-12 10:25:00,13.93,13.96,13.92,13.95,341172.0,13.3464,13.3751,13.3368,13.3656,341172.0
2017-01-12 10:30:00,13.96,13.96,13.93,13.94,169422.0,13.3751,13.3751,13.3464,13.356,169422.0
2017-01-12 10:35:00,13.93,13.94,13.92,13.93,192708.0,13.3464,13.356,13.3368,13.3464,192708.0
2017-01-12 10:40:00,13.92,13.98,13.92,13.97,150978.0,13.3368,13.3943,13.3368,13.3847,150978.0
2017-01-12 10:45:00,13.97,13.97,13.95,13.95,169260.0,13.3847,13.3847,13.3656,13.3656,169260.0
2017-01-12 10:50:00,13.95,13.97,13.93,13.93,864438.0,13.3656,13.3847,13.3464,13.3464,864438.0
2017-01-12 10:55:00,13.94,13.94,13.9,13.92,265434.0,13.356,13.356,13.3177,13.3368,265434.0
2017-01-12 11:00:00,13.91,13.91,13.86,13.86,703782.0,13.3272,13.3272,13.2793,13.2793,703782.0
2017-01-12 11:05:00,13.87,13.89,13.86,13.88,253758.0,13.2889,13.3081,13.2793,13.2985,253758.0
2017-01-12 11:10:00,13.87,13.91,13.87,13.9,287400.0,13.2889,13.3272,13.2889,13.3177,287400.0
2017-01-12 11:15:00,13.91,13.95,13.88,13.89,663654.0,13.3272,13.3656,13.2985,13.3081,663654.0
2017-01-12 11:20:00,13.89,13.92,13.89,13.92,140040.0,13.3081,13.3368,13.3081,13.3368,140040.0
2017-01-12 11:25:00,13.92,13.96,13.92,13.95,137754.0,13.3368,13.3751,13.3368,13.3656,137754.0
2017-01-12 11:30:00,13.96,13.96,13.94,13.95,181746.0,13.3751,13.3751,13.356,13.3656,181746.0
2017-01-12 11:35:00,13.94,13.96,13.94,13.95,130848.0,13.356,13.3751,13.356,13.3656,130848.0
2017-01-12 11:40:00,13.95,13.96,13.93,13.96,197310.0,13.3656,13.3751,13.3464,13.3751,197310.0
2017-01-12 11:45:00,13.96,13.96,13.93,13.93,134616.0,13.3751,13.3751,13.3464,13.3464,134616.0
2017-01-12 11:50:00,13.94,13.94,13.92,13.93,32814.0,13.356,13.356,13.3368,13.3464,32814.0
2017-01-12 11:55:00,13.92,13.93,13.91,13.93,181980.0,13.3368,13.3464,13.3272,13.3464,181980.0
2017-01-12 12:00:00,13.92,13.97,13.92,13.97,318630.0,13.3368,13.3847,13.3368,13.3847,318630.0
2017-01-12 12:05:00,13.97,13.97,13.95,13.95,167100.0,13.3847,13.3847,13.3656,13.3656,167100.0
2017-01-12 12:10:00,13.95,13.97,13.95,13.96,119340.0,13.3656,13.3847,13.3656,13.3751,119340.0
2017-01-12 12:15:00,13.97,14.03,13.97,14.03,515796.0,13.3847,13.4422,13.3847,13.4422,515796.0
2017-01-12 12:20:00,14.02,14.03,14.0,14.02,249294.0,13.4326,13.4422,13.4135,13.4326,249294.0
2017-01-12 12:25:00,14.02,14.03,14.01,14.02,117582.0,13.4326,13.4422,13.4231,13.4326,117582.0
2017-01-12 12:30:00,14.03,14.05,14.03,14.05,148632.0,13.4422,13.4614,13.4422,13.4614,148632.0
2017-01-12 12:35:00,14.05,14.07,14.04,14.05,222198.0,13.4614,13.4805,13.4518,13.4614,222198.0
2017-01-12 12:40:00,14.05,14.05,14.02,14.02,102510.0,13.4614,13.4614,13.4326,13.4326,102510.0
2017-01-12 12:45:00,14.03,14.05,14.02,14.03,94410.0,13.4422,13.4614,13.4326,13.4422,94410.0
2017-01-12 12:50:00,14.04,14.06,14.04,14.06,79920.0,13.4518,13.471,13.4518,13.471,79920.0
2017-01-12 12:55:00,14.06,14.06,14.04,14.05,44400.0,13.471,13.471,13.4518,13.4614,44400.0
2017-01-12 13:00:00,14.05,14.07,14.05,14.06,116100.0,13.4614,13.4805,13.4614,13.471,116100.0
2017-01-12 13:05:00,14.06,14.06,14.03,14.06,152382.0,13.471,13.471,13.4422,13.471,152382.0
2017-01-12 13:10:00,14.06,14.08,14.06,14.06,213000.0,13.471,13.4901,13.471,13.471,213000.0
2017-01-12 13:15:00,14.06,14.09,14.06,14.06,203934.0,13.471,13.4997,13.471,13.471,203934.0
2017-01-12 13:20:00,14.06,14.07,14.04,14.05,170100.0,13.471,13.4805,13.4518,13.4614,170100.0
2017-01-12 13:25:00,14.05,14.07,14.04,14.07,93510.0,13.4614,13.4805,13.4518,13.4805,93510.0
2017-01-12 13:30:00,14.06,14.08,14.06,14.07,72888.0,13.471,13.4901,13.471,13.4805,72888.0
2017-01-12 13:35:00,14.08,14.1,14.08,14.09,303996.0,13.4901,13.5093,13.4901,13.4997,303996.0
2017-01-12 13:40:00,14.09,14.11,14.09,14.09,55440.0,13.4997,13.5189,13.4997,13.4997,55440.0
2017-01-12 13:45:00,14.1,14.13,14.1,14.12,95226.0,13.5093,13.538,13.5093,13.5284,95226.0
2017-01-12 13:50:00,14.12,14.12,14.1,14.1,56154.0,13.5284,13.5284,13.5093,13.5093,56154.0
2017-01-12 13:55:00,14.1,14.11,14.1,14.1,36204.0,13.5093,13.5189,13.5093,13.5093,36204.0
2017-01-12 14:00:00,14.11,14.11,14.1,14.11,83034.0,13.5189,13.5189,13.5093,13.5189,83034.0
2017-01-12 14:05:00,14.11,14.11,14.08,14.1,148974.0,13.5189,13.5189,13.4901,13.5093,148974.0
2017-01-12 14:10:00,14.1,14.11,14.1,14.1,59424.0,13.5093,13.5189,13.5093,13.5093,59424.0
2017-01-12 14:15:00,14.11,14.13,14.11,14.11,150312.0,13.5189,13.538,13.5189,13.5189,150312.0
2017-01-12 14:20:00,14.12,14.12,14.09,14.1,131364.0,13.5284,13.5284,13.4997,13.5093,131364.0
2017-01-12 14:25:00,14.1,14.13,14.1,14.12,127320.0,13.5093,13.538,13.5093,13.5284,127320.0
2017-01-12 14:30:00,14.12,14.17,14.12,14.16,509928.0,13.5284,13.5764,13.5284,13.5668,509928.0
2017-01-12 14:35:00,14.16,14.17,14.14,14.16,181110.0,13.5668,13.5764,13.5476,13.5668,181110.0
2017-01-12 14:40:00,14.15,14.16,14.14,14.15,73800.0,13.5572,13.5668,13.5476,13.5572,73800.0
2017-01-12 14:45:00,14.16,14.16,14.13,14.13,66570.0,13.5668,13.5668,13.538,13.538,66570.0
2017-01-12 14:50:00,14.14,14.15,14.14,14.14,11700.0,13.5476,13.5572,13.5476,13.5476,11700.0
2017-01-12 14:55:00,14.15,14.17,14.15,14.17,83526.0,13.5572,13.5764,13.5572,13.5764,83526.0
2017-01-12 15:00:00,14.16,14.17,14.13,14.13,56880.0,13.5668,13.5764,13.538,13.538,56880.0
2017-01-12 15:05:00,14.13,14.13,14.12,14.12,83754.0,13.538,13.538,13.5284,13.5284,83754.0
2017-01-12 15:10:00,14.12,14.13,14.12,14.13,64620.0,13.5284,13.538,13.5284,13.538,64620.0
2017-01-12 15:15:00,14.12,14.13,14.11,14.12,92850.0,13.5284,13.538,13.5189,13.5284,92850.0
2017-01-12 15:20:00,14.13,14.14,14.12,14.13,150378.0,13.538,13.5476,13.5284,13.538,150378.0
2017-01-12 15:25:00,14.13,14.14,14.12,14.12,75372.0,13.538,13.5476,13.5284,13.5284,75372.0
2017-01-12 15:30:00,14.13,14.16,14.13,14.14,144990.0,13.538,13.5668,13.538,13.5476,144990.0
2017-01-12 15:35:00,14.15,14.18,14.14,14.17,203484.0,13.5572,13.5859,13.5476,13.5764,203484.0
2017-01-12 15:40:00,14.17,14.18,14.14,14.16,182592.0,13.5764,13.5859,13.5476,13.5668,182592.0
2017-01-12 15:45:00,14.16,14.18,14.16,14.17,123156.0,13.5668,13.5859,13.5668,13.5764,123156.0
2017-01-12 15:50:00,14.18,14.19,14.16,14.16,218358.0,13.5859,13.5955,13.5668,13.5668,218358.0
2017-01-12 15:55:00,14.16,14.19,14.16,14.16,610200.0,13.5668,13.5955,13.5668,13.5668,610200.0
2017-01-13 09:30:00,14.19,14.26,14.19,14.26,795066.0,13.5955,13.6626,13.5955,13.6626,795066.0
2017-01-13 09:35:00,14.26,14.28,14.25,14.26,314658.0,13.6626,13.6817,13.653,13.6626,314658.0
2017-01-13 09:40:00,14.26,14.3,14.26,14.3,360354.0,13.6626,13.7009,13.6626,13.7009,360354.0
2017-01-13 09:45:00,14.3,14.31,14.3,14.3,140682.0,13.7009,13.7105,13.7009,13.7009,140682.0
2017-01-13 09:50:00,14.3,14.31,14.28,14.28,215904.0,13.7009,13.7105,13.6817,13.6817,215904.0
2017-01-13 09:55:00,14.28,14.29,14.26,14.28,173040.0,13.6817,13.6913,13.6626,13.6817,173040.0
2017-01-13 10:00:00,14.27,14.29,14.26,14.28,205236.0,13.6722,13.6913,13.6626,13.6817,205236.0
2017-01-13 10:05:00,14.28,14.28,14.27,14.27,115512.0,13.6817,13.6817,13.6722,13.6722,115512.0
2017-01-13 10:10:00,14.28,14.3,14.27,14.28,195078.0,13.6817,13.7009,13.6722,13.6817,195078.0
2017-01-13 10:15:00,14.28,14.29,14.26,14.27,156042.0,13.6817,13.6913,13.6626,13.6722,156042.0
2017-01-13 10:20:00,14.27,14.27,14.24,14.26,158022.0,13.6722,13.6722,13.6434,13.6626,158022.0
2017-01-13 10:25:00,14.25,14.28,14.25,14.26,133296.0,13.653,13.6817,13.653,13.6626,133296.0
2017-01-13 10:30:00,14.27,14.29,14.26,14.28,177504.0,13.6722,13.6913,13.6626,13.6817,177504.0
2017-01-13 10:35:00,14.28,14.28,14.27,14.28,69390.0,13.6817,13.6817,13.6722,13.6817,69390.0
2017-01-13 10:40:00,14.28,14.29,14.26,14.29,111990.0,13.6817,13.6913,13.6626,13.6913,111990.0
2017-01-13 10:45:00,14.29,14.3,14.28,14.28,35016.0,13.6913,13.7009,13.6817,13.6817,35016.0
2017-01-13 10:50:00,14.28,14.3,14.28,14.28,47400.0,13.6817,13.7009,13.6817,13.6817,47400.0
2017-01-13 10:55:00,14.28,14.28,14.27,14.28,62802.0,13.6817,13.6817,13.6722,13.6817,62802.0
2017-01-13 11:00:00,14.28,14.29,14.28,14.28,57294.0,13.6817,13.6913,13.6817,13.6817,57294.0
2017-01-13 11:05:00,14.28,14.28,14.25,14.26,73500.0,13.6817,13.6817,13.653,13.6626,73500.0
2017-01-13 11:10:00,14.26,14.27,14.25,14.26,94872.0,13.6626,13.6722,13.653,13.6626,94872.0
2017-01-13 11:15:00,14.27,14.27,14.26,14.27,40524.0,13.6722,13.6722,13.6626,13.6722,40524.0
2017-01-13 11:20:00,14.27,14.29,14.27,14.27,48804.0,13.6722,13.6913,13.6722,13.6722,48804.0
2017-01-13 11:25:00,14.28,14.29,14.28,14.29,37200.0,13.6817,13.6913,13.6817,13.6913,37200.0
2017-01-13 11:30:00,14.29,14.3,14.28,14.29,90642.0,13.6913,13.7009,13.6817,13.6913,90642.0
2017-01-13 11:35:00,14.3,14.3,14.3,14.3,99126.0,13.7009,13.7009,13.7009,13.7009,99126.0
2017-01-13 11:40:00,14.3,14.3,14.27,14.27,81642.0,13.7009,13.7009,13.6722,13.6722,81642.0
2017-01-13 11:45:00,14.27,14.28,14.26,14.27,111300.0,13.6722,13.6817,13.6626,13.6722,111300.0
2017-01-13 11:50:00,14.27,14.29,14.27,14.29,88662.0,13.6722,13.6913,13.6722,13.6913,88662.0
2017-01-13 11:55:00,14.29,14.29,14.28,14.29,21402.0,13.6913,13.6913,13.6817,13.6913,21402.0
2017-01-13 12:00:00,14.29,14.3,14.29,14.29,14280.0,13.6913,13.7009,13.6913,13.6913,14280.0
2017-01-13 12:05:00,14.28,14.28,14.27,14.27,67788.0,13.6817,13.6817,13.6722,13.6722,67788.0
2017-01-13 12:10:00,14.27,14.27,14.25,14.26,90546.0,13.6722,13.6722,13.653,13.6626,90546.0
2017-01-13 12:15:00,14.26,14.26,14.21,14.22,237690.0,13.6626,13.6626,13.6147,13.6243,237690.0
2017-01-13 12:20:00,14.23,14.23,14.22,14.22,60198.0,13.6338,13.6338,13.6243,13.6243,60198.0
2017-01-13 12:25:00,14.22,14.24,14.22,14.22,59442.0,13.6243,13.6434,13.6243,13.6243,59442.0
2017-01-13 12:30:00,14.23,14.24,14.22,14.24,83058.0,13.6338,13.6434,13.6243,13.6434,83058.0
2017-01-13 12:35:00,14.24,14.25,14.24,14.24,31290.0,13.6434,13.653,13.6434,13.6434,31290.0
2017-01-13 12:40:00,14.24,14.25,14.24,14.24,19074.0,13.6434,13.653,13.6434,13.6434,19074.0
2017-01-13 12:45:00,14.24,14.24,14.23,14.23,22896.0,13.6434,13.6434,13.6338,13.6338,22896.0
2017-01-13 12:50:00,14.23,14.26,14.23,14.25,81744.0,13.6338,13.6626,13.6338,13.653,81744.0
2017-01-13 12:55:00,14.25,14.26,14.25,14.25,15480.0,13.653,13.6626,13.653,13.653,15480.0
2017-01-13 13:00:00,14.26,14.27,14.26,14.26,13800.0,13.6626,13.6722,13.6626,13.6626,13800.0
2017-01-13 13:05:00,14.26,14.26,14.25,14.26,15300.0,13.6626,13.6626,13.653,13.6626,15300.0
2017-01-13 13:10:00,14.26,14.26,14.25,14.25,5160.0,13.6626,13.6626,13.653,13.653,5160.0
2017-01-13 13:15:00,14.26,14.26,14.26,14.26,13200.0,13.6626,13.6626,13.6626,13.6626,13200.0
2017-01-13 13:20:00,14.26,14.27,14.26,14.26,50718.0,13.6626,13.6722,13.6626,13.6626,50718.0
2017-01-13 13:25:00,14.26,14.26,14.26,14.26,22704.0,13.6626,13.6626,13.6626,13.6626,22704.0
2017-01-13 13:30:00,14.26,14.26,14.25,14.26,15210.0,13.6626,13.6626,13.653,13.6626,15210.0
2017-01-13 13:35:00,14.27,14.27,14.26,14.26,15600.0,13.6722,13.6722,13.6626,13.6626,15600.0
2017-01-13 13:40:00,14.26,14.26,14.25,14.25,21000.0,13.6626,13.6626,13.653,13.653,21000.0
2017-01-13 13:45:00,14.25,14.25,14.24,14.24,37998.0,13.653,13.653,13.6434,13.6434,37998.0
2017-01-13 13:50:00,14.24,14.24,14.23,14.24,47778.0,13.6434,13.6434,13.6338,13.6434,47778.0
2017-01-13 13:55:00,14.24,14.24,14.24,14.24,54558.0,13.6434,13.6434,13.6434,13.6434,54558.0
2017-01-13 14:00:00,14.24,14.25,14.22,14.24,81168.0,13.6434,13.653,13.6243,13.6434,81168.0
2017-01-13 14:05:00,14.24,14.24,14.22,14.22,84660.0,13.6434,13.6434,13.6243,13.6243,84660.0
2017-01-13 14:10:00,14.22,14.22,14.21,14.21,119058.0,13.6243,13.6243,13.6147,13.6147,119058.0
2017-01-13 14:15:00,14.21,14.22,14.19,14.22,97248.0,13.6147,13.6243,13.5955,13.6243,97248.0
2017-01-13 14:20:00,14.22,14.22,14.22,14.22,38922.0,13.6243,13.6243,13.6243,13.6243,38922.0
2017-01-13 14:25:00,14.2,14.2,14.18,14.19,46656.0,13.6051,13.6051,13.5859,13.5955,46656.0
2017-01-13 14:30:00,14.18,14.21,14.18,14.21,142158.0,13.5859,13.6147,13.5859,13.6147,142158.0
2017-01-13 14:35:00,14.21,14.22,14.21,14.21,35100.0,13.6147,13.6243,13.6147,13.6147,35100.0
2017-01-13 14:40:00,14.21,14.23,14.2,14.22,21900.0,13.6147,13.6338,13.6051,13.6243,21900.0
2017-01-13 14:45:00,14.22,14.22,14.21,14.21,10200.0,13.6243,13.6243,13.6147,13.6147,10200.0
2017-01-13 14:50:00,14.22,14.22,14.19,14.22,51210.0,13.6243,13.6243,13.5955,13.6243,51210.0
2017-01-13 14:55:00,14.22,14.24,14.22,14.24,82398.0,13.6243,13.6434,13.6243,13.6434,82398.0
2017-01-13 15:00:00,14.24,14.24,14.23,14.23,21090.0,13.6434,13.6434,13.6338,13.6338,21090.0
2017-01-13 15:05:00,14.24,14.24,14.22,14.22,10200.0,13.6434,13.6434,13.6243,13.6243,10200.0
2017-01-13 15:10:00,14.22,14.23,14.22,14.22,39000.0,13.6243,13.6338,13.6243,13.6243,39000.0
2017-01-13 15:15:00,14.22,14.23,14.22,14.23,62286.0,13.6243,13.6338,13.6243,13.6338,62286.0
2017-01-13 15:20:00,14.24,14.24,14.23,14.24,24240.0,13.6434,13.6434,13.6338,13.6434,24240.0
2017-01-13 15:25:00,14.23,14.24,14.23,14.23,75384.0,13.6338,13.6434,13.6338,13.6338,75384.0
2017-01-13 15:30:00,14.23,14.23,14.21,14.23,110424.0,13.6338,13.6338,13.6147,13.6338,110424.0
2017-01-13 15:35:00,14.23,14.26,14.22,14.25,124944.0,13.6338,13.6626,13.6243,13.653,124944.0
2017-01-13 15:40:00,14.25,14.27,14.25,14.26,132198.0,13.653,13.6722,13.653,13.6626,132198.0
2017-01-13 15:45:00,14.27,14.28,14.26,14.26,158970.0,13.6722,13.6817,13.6626,13.6626,158970.0
2017-01-13 15:50:00,14.25,14.26,14.24,14.24,106302.0,13.653,13.6626,13.6434,13.6434,106302.0
2017-01-13 15:55:00,14.24,14.25,14.22,14.25,321792.0,13.6434,13.653,13.6243,13.653,321792.0
2017-01-17 09:30:00,14.1,14.15,14.1,14.12,590496.0,13.5093,13.5572,13.5093,13.5284,590496.0
2017-01-17 09:35:00,14.12,14.13,14.07,14.09,505032.0,13.5284,13.538,13.4805,13.4997,505032.0
2017-01-17 09:40:00,14.09,14.11,14.08,14.1,358038.0,13.4997,13.5189,13.4901,13.5093,358038.0
2017-01-17 09:45:00,14.09,14.09,14.06,14.09,338298.0,13.4997,13.4997,13.471,13.4997,338298.0
2017-01-17 09:50:00,14.09,14.1,14.06,14.1,185514.0,13.4997,13.5093,13.471,13.5093,185514.0
2017-01-17 09:55:00,14.1,14.12,14.08,14.08,224238.0,13.5093,13.5284,13.4901,13.4901,224238.0
2017-01-17 10:00:00,14.09,14.09,14.07,14.09,215814.0,13.4997,13.4997,13.4805,13.4997,215814.0
2017-01-17 10:05:00,14.09,14.16,14.08,14.15,392280.0,13.4997,13.5668,13.4901,13.5572,392280.0
2017-01-17 10:10:00,14.16,14.17,14.15,14.15,267534.0,13.5668,13.5764,13.5572,13.5572,267534.0
2017-01-17 10:15:00,14.15,14.2,14.15,14.17,257148.0,13.5572,13.6051,13.5572,13.5764,257148.0
2017-01-17 10:20:00,14.17,14.19,14.16,14.16,201204.0,13.5764,13.5955,13.5668,13.5668,201204.0
2017-01-17 10:25:00,14.16,14.17,14.15,14.16,60066.0,13.5668,13.5764,13.5572,13.5668,60066.0
2017-01-17 10:30:00,14.16,14.16,14.15,14.16,154728.0,13.5668,13.5668,13.5572,13.5668,154728.0
2017-01-17 10:35:00,14.16,14.18,14.16,14.17,94758.0,13.5668,13.5859,13.5668,13.5764,94758.0
2017-01-17 10:40:00,14.18,14.19,14.17,14.17,211800.0,13.5859,13.5955,13.5764,13.5764,211800.0
2017-01-17 10:45:00,14.17,14.19,14.17,14.17,135870.0,13.5764,13.5955,13.5764,13.5764,135870.0
2017-01-17 10:50:00,14.17,14.17,14.17,14.17,15900.0,13.5764,13.5764,13.5764,13.5764,15900.0
2017-01-17 10:55:00,14.18,14.19,14.17,14.19,60870.0,13.5859,13.5955,13.5764,13.5955,60870.0
2017-01-17 11:00:00,14.18,14.19,14.15,14.17,196476.0,13.5859,13.5955,13.5572,13.5764,196476.0
2017-01-17 11:05:00,14.16,14.16,14.15,14.15,106302.0,13.5668,13.5668,13.5572,13.5572,106302.0
2017-01-17 11:10:00,14.15,14.16,14.13,14.13,227922.0,13.5572,13.5668,13.538,13.538,227922.0
2017-01-17 11:15:00,14.13,14.14,14.11,14.11,402036.0,13.538,13.5476,13.5189,13.5189,402036.0
2017-01-17 11:20:00,14.12,14.12,14.11,14.12,54000.0,13.5284,13.5284,13.5189,13.5284,54000.0
2017-01-17 11:25:00,14.12,14.13,14.11,14.13,58200.0,13.5284,13.538,13.5189,13.538,58200.0
2017-01-17 11:30:00,14.13,14.14,14.12,14.12,96696.0,13.538,13.5476,13.5284,13.5284,96696.0
2017-01-17 11:35:00,14.12,14.15,14.12,14.14,48384.0,13.5284,13.5572,13.5284,13.5476,48384.0
2017-01-17 11:40:00,14.14,14.15,14.14,14.14,18918.0,13.5476,13.5572,13.5476,13.5476,18918.0
2017-01-17 11:45:00,14.14,14.16,14.14,14.16,56502.0,13.5476,13.5668,13.5476,13.5668,56502.0
2017-01-17 11:50:00,14.16,14.17,14.15,14.16,57684.0,13.5668,13.5764,13.5572,13.5668,57684.0
2017-01-17 11:55:00,14.16,14.17,14.16,14.17,56700.0,13.5668,13.5764,13.5668,13.5764,56700.0
2017-01-17 12:00:00,14.16,14.17,14.16,14.17,19500.0,13.5668,13.5764,13.5668,13.5764,19500.0
2017-01-17 12:05:00,14.17,14.18,14.14,14.15,108798.0,13.5764,13.5859,13.5476,13.5572,108798.0
2017-01-17 12:10:00,14.15,14.15,14.13,14.14,40614.0,13.5572,13.5572,13.538,13.5476,40614.0
2017-01-17 12:15:00,14.14,14.14,14.13,14.14,71796.0,13.5476,13.5476,13.538,13.5476,71796.0
2017-01-17 12:20:00,14.14,14.15,14.12,14.14,46800.0,13.5476,13.5572,13.5284,13.5476,46800.0
2017-01-17 12:25:00,14.14,14.16,14.14,14.16,71574.0,13.5476,13.5668,13.5476,13.5668,71574.0
2017-01-17 12:30:00,14.16,14.17,14.15,14.16,52800.0,13.5668,13.5764,13.5572,13.5668,52800.0
2017-01-17 12:35:00,14.16,14.16,14.14,14.14,10170.0,13.5668,13.5668,13.5476,13.5476,10170.0
2017-01-17 12:40:00,14.15,14.16,14.15,14.15,11400.0,13.5572,13.5668,13.5572,13.5572,11400.0
2017-01-17 12:45:00,14.15,14.16,14.14,14.15,34200.0,13.5572,13.5668,13.5476,13.5572,34200.0
2017-01-17 12:50:00,14.16,14.17,14.14,14.14,168900.0,13.5668,13.5764,13.5476,13.5476,168900.0
2017-01-17 12:55:00,14.14,14.15,14.14,14.15,63732.0,13.5476,13.5572,13.5476,13.5572,63732.0
2017-01-17 13:00:00,14.15,14.16,14.14,14.16,3000.0,13.5572,13.5668,13.5476,13.5668,3000.0
2017-01-17 13:05:00,14.16,14.16,14.15,14.15,16848.0,13.5668,13.5668,13.5572,13.5572,16848.0
2017-01-17 13:10:00,14.16,14.17,14.16,14.17,77634.0,13.5668,13.5764,13.5668,13.5764,77634.0
2017-01-17 13:15:00,14.17,14.17,14.16,14.17,135972.0,13.5764,13.5764,13.5668,13.5764,135972.0
2017-01-17 13:20:00,14.17,14.18,14.17,14.17,93000.0,13.5764,13.5859,13.5764,13.5764,93000.0
2017-01-17 13:25:00,14.17,14.17,14.17,14.17,22026.0,13.5764,13.5764,13.5764,13.5764,22026.0
2017-01-17 13:30:00,14.17,14.18,14.17,14.17,31494.0,13.5764,13.5859,13.5764,13.5764,31494.0
2017-01-17 13:35:00,14.18,14.18,14.18,14.18,1200.0,13.5859,13.5859,13.5859,13.5859,1200.0
2017-01-17 13:40:00,14.17,14.17,14.16,14.17,28680.0,13.5764,13.5764,13.5668,13.5764,28680.0
2017-01-17 13:45:00,14.16,14.17,14.16,14.17,47742.0,13.5668,13.5764,13.5668,13.5764,47742.0
2017-01-17 13:50:00,14.16,14.17,14.15,14.16,16200.0,13.5668,13.5764,13.5572,13.5668,16200.0
2017-01-17 13:55:00,14.15,14.16,14.15,14.16,14052.0,13.5572,13.5668,13.5572,13.5668,14052.0
2017-01-17 14:00:00,14.16,14.17,14.16,14.17,17544.0,13.5668,13.5764,13.5668,13.5764,17544.0
2017-01-17 14:05:00,14.16,14.16,14.16,14.16,600.0,13.5668,13.5668,13.5668,13.5668,600.0
2017-01-17 14:10:00,14.17,14.17,14.15,14.16,20118.0,13.5764,13.5764,13.5572,13.5668,20118.0
2017-01-17 14:15:00,14.15,14.15,14.13,14.13,142176.0,13.5572,13.5572,13.538,13.538,142176.0
2017-01-17 14:20:00,14.13,14.13,14.1,14.1,371478.0,13.538,13.538,13.5093,13.5093,371478.0
2017-01-17 14:25:00,14.1,14.1,14.08,14.09,219318.0,13.5093,13.5093,13.4901,13.4997,219318.0
2017-01-17 14:30:00,14.08,14.09,14.08,14.08,97146.0,13.4901,13.4997,13.4901,13.4901,97146.0
2017-01-17 14:35:00,14.08,14.08,14.03,14.05,218958.0,13.4901,13.4901,13.4422,13.4614,218958.0
2017-01-17 14:40:00,14.05,14.07,14.04,14.07,137142.0,13.4614,13.4805,13.4518,13.4805,137142.0
2017-01-17 14:45:00,14.07,14.08,14.06,14.06,90828.0,13.4805,13.4901,13.471,13.471,90828.0
2017-01-17 14:50:00,14.06,14.07,14.02,14.04,165024.0,13.471,13.4805,13.4326,13.4518,165024.0
2017-01-17 14:55:00,14.03,14.05,14.03,14.05,140346.0,13.4422,13.4614,13.4422,13.4614,140346.0
2017-01-17 15:00:00,14.06,14.06,14.01,14.03,177654.0,13.471,13.471,13.4231,13.4422,177654.0
2017-01-17 15:05:00,14.03,14.03,14.02,14.02,90936.0,13.4422,13.4422,13.4326,13.4326,90936.0
2017-01-17 15:10:00,14.02,14.05,14.02,14.04,89172.0,13.4326,13.4614,13.4326,13.4518,89172.0
2017-01-17 15:15:00,14.04,14.06,14.04,14.05,76200.0,13.4518,13.471,13.4518,13.4614,76200.0
2017-01-17 15:20:00,14.04,14.06,14.04,14.05,74652.0,13.4518,13.471,13.4518,13.4614,74652.0
2017-01-17 15:25:00,14.05,14.06,14.04,14.04,28800.0,13.4614,13.471,13.4518,13.4518,28800.0
2017-01-17 15:30:00,14.04,14.08,14.04,14.07,117354.0,13.4518,13.4901,13.4518,13.4805,117354.0
2017-01-17 15:35:00,14.07,14.09,14.07,14.09,146460.0,13.4805,13.4997,13.4805,13.4997,146460.0
2017-01-17 15:40:00,14.08,14.09,14.07,14.08,135060.0,13.4901,13.4997,13.4805,13.4901,135060.0
2017-01-17 15:45:00,14.09,14.09,14.07,14.09,203190.0,13.4997,13.4997,13.4805,13.4997,203190.0
2017-01-17 15:50:00,14.08,14.1,14.08,14.09,203214.0,13.4901,13.5093,13.4901,13.4997,203214.0
2017-01-17 15:55:00,14.09,14.11,14.08,14.1,637146.0,13.4997,13.5189,13.4901,13.5093,637146.0
2017-01-18 09:30:00,14.15,14.16,14.06,14.07,839400.0,13.5572,13.5668,13.471,13.4805,839400.0
2017-01-18 09:35:00,14.07,14.08,14.03,14.08,652428.0,13.4805,13.4901,13.4422,13.4901,652428.0
2017-01-18 09:40:00,14.09,14.12,14.09,14.11,252000.0,13.4997,13.5284,13.4997,13.5189,252000.0
2017-01-18 09:45:00,14.12,14.12,14.09,14.11,131100.0,13.5284,13.5284,13.4997,13.5189,131100.0
2017-01-18 09:50:00,14.1,14.12,14.08,14.1,45300.0,13.5093,13.5284,13.4901,13.5093,45300.0
2017-01-18 09:55:00,14.1,14.13,14.1,14.13,117540.0,13.5093,13.538,13.5093,13.538,117540.0
2017-01-18 10:00:00,14.13,14.15,14.13,14.15,132528.0,13.538,13.5572,13.538,13.5572,132528.0
2017-01-18 10:05:00,14.15,14.15,14.12,14.12,39246.0,13.5572,13.5572,13.5284,13.5284,39246.0
2017-01-18 10:10:00,14.12,14.14,14.12,14.14,57300.0,13.5284,13.5476,13.5284,13.5476,57300.0
2017-01-18 10:15:00,14.14,14.16,14.14,14.16,111348.0,13.5476,13.5668,13.5476,13.5668,111348.0
2017-01-18 10:20:00,14.14,14.17,14.14,14.16,101238.0,13.5476,13.5764,13.5476,13.5668,101238.0
2017-01-18 10:25:00,14.15,14.15,14.12,14.14,92736.0,13.5572,13.5572,13.5284,13.5476,92736.0
2017-01-18 10:30:00,14.14,14.17,14.14,14.15,85878.0,13.5476,13.5764,13.5476,13.5572,85878.0
2017-01-18 10:35:00,14.15,14.16,14.14,14.14,39780.0,13.5572,13.5668,13.5476,13.5476,39780.0
2017-01-18 10:40:00,14.14,14.14,14.1,14.1,99450.0,13.5476,13.5476,13.5093,13.5093,99450.0
2017-01-18 10:45:00,14.1,14.11,14.1,14.1,62394.0,13.5093,13.5189,13.5093,13.5093,62394.0
2017-01-18 10:50:00,14.1,14.11,14.09,14.1,65880.0,13.5093,13.5189,13.4997,13.5093,65880.0
2017-01-18 10:55:00,14.11,14.13,14.1,14.13,39924.0,13.5189,13.538,13.5093,13.538,39924.0
2017-01-18 11:00:00,14.14,14.15,14.13,14.14,102336.0,13.5476,13.5572,13.538,13.5476,102336.0
2017-01-18 11:05:00,14.15,14.15,14.13,14.14,49200.0,13.5572,13.5572,13.538,13.5476,49200.0
2017-01-18 11:10:00,14.14,14.15,14.13,14.13,45480.0,13.5476,13.5572,13.538,13.538,45480.0
2017-01-18 11:15:00,14.13,14.13,14.12,14.13,45600.0,13.538,13.538,13.5284,13.538,45600.0
2017-01-18 11:20:00,14.12,14.15,14.12,14.15,52968.0,13.5284,13.5572,13.5284,13.5572,52968.0
2017-01-18 11:25:00,14.14,14.16,14.14,14.16,51600.0,13.5476,13.5668,13.5476,13.5668,51600.0
2017-01-18 11:30:00,14.15,14.16,14.15,14.15,30294.0,13.5572,13.5668,13.5572,13.5572,30294.0
2017-01-18 11:35:00,14.15,14.15,14.14,14.14,16200.0,13.5572,13.5572,13.5476,13.5476,16200.0
2017-01-18 11:40:00,14.14,14.15,14.14,14.15,81468.0,13.5476,13.5572,13.5476,13.5572,81468.0
2017-01-18 11:45:00,14.14,14.15,14.14,14.15,31182.0,13.5476,13.5572,13.5476,13.5572,31182.0
2017-01-18 11:50:00,14.14,14.15,14.14,14.15,6060.0,13.5476,13.5572,13.5476,13.5572,6060.0
2017-01-18 11:55:00,14.15,14.15,14.09,14.1,254130.0,13.5572,13.5572,13.4997,13.5093,254130.0
2017-01-18 12:00:00,14.09,14.13,14.09,14.13,85200.0,13.4997,13.538,13.4997,13.538,85200.0
2017-01-18 12:05:00,14.13,14.13,14.12,14.12,36774.0,13.538,13.538,13.5284,13.5284,36774.0
2017-01-18 12:10:00,14.13,14.15,14.13,14.13,112140.0,13.538,13.5572,13.538,13.538,112140.0
2017-01-18 12:15:00,14.13,14.13,14.11,14.11,49200.0,13.538,13.538,13.5189,13.5189,49200.0
2017-01-18 12:20:00,14.11,14.12,14.11,14.11,25800.0,13.5189,13.5284,13.5189,13.5189,25800.0
2017-01-18 12:25:00,14.1,14.11,14.1,14.11,15000.0,13.5093,13.5189,13.5093,13.5189,15000.0
2017-01-18 12:30:00,14.11,14.12,14.1,14.12,147888.0,13.5189,13.5284,13.5093,13.5284,147888.0
2017-01-18 12:35:00,14.12,14.13,14.11,14.12,74208.0,13.5284,13.538,13.5189,13.5284,74208.0
2017-01-18 12:40:00,14.11,14.12,14.11,14.12,1800.0,13.5189,13.5284,13.5189,13.5284,1800.0
2017-01-18 12:45:00,14.12,14.12,14.12,14.12,16890.0,13.5284,13.5284,13.5284,13.5284,16890.0
2017-01-18 12:50:00,14.11,14.11,14.1,14.1,38700.0,13.5189,13.5189,13.5093,13.5093,38700.0
2017-01-18 12:55:00,14.1,14.11,14.09,14.09,51192.0,13.5093,13.5189,13.4997,13.4997,51192.0
2017-01-18 13:00:00,14.1,14.11,14.1,14.1,63000.0,13.5093,13.5189,13.5093,13.5093,63000.0
2017-01-18 13:05:00,14.11,14.13,14.1,14.13,80400.0,13.5189,13.538,13.5093,13.538,80400.0
2017-01-18 13:10:00,14.12,14.12,14.1,14.1,34950.0,13.5284,13.5284,13.5093,13.5093,34950.0
2017-01-18 13:15:00,14.1,14.11,14.1,14.11,10200.0,13.5093,13.5189,13.5093,13.5189,10200.0
2017-01-18 13:20:00,14.1,14.1,14.09,14.09,40050.0,13.5093,13.5093,13.4997,13.4997,40050.0
2017-01-18 13:25:00,14.09,14.1,14.09,14.1,43500.0,13.4997,13.5093,13.4997,13.5093,43500.0
2017-01-18 13:30:00,14.1,14.12,14.1,14.11,43800.0,13.5093,13.5284,13.5093,13.5189,43800.0
2017-01-18 13:35:00,14.11,14.13,14.1,14.12,42810.0,13.5189,13.538,13.5093,13.5284,42810.0
2017-01-18 13:40:00,14.12,14.12,14.12,14.12,28560.0,13.5284,13.5284,13.5284,13.5284,28560.0
2017-01-18 13:45:00,14.12,14.12,14.1,14.11,18600.0,13.5284,13.5284,13.5093,13.5189,18600.0
2017-01-18 13:50:00,14.11,14.11,14.1,14.11,16800.0,13.5189,13.5189,13.5093,13.5189,16800.0
2017-01-18 13:55:00,14.11,14.12,14.11,14.11,4800.0,13.5189,13.5284,13.5189,13.5189,4800.0
2017-01-18 14:00:00,14.11,14.13,14.11,14.11,21000.0,13.5189,13.538,13.5189,13.5189,21000.0
2017-01-18 14:05:00,14.11,14.13,14.1,14.13,108210.0,13.5189,13.538,13.5093,13.538,108210.0
2017-01-18 14:10:00,14.13,14.13,14.12,14.13,66048.0,13.538,13.538,13.5284,13.538,66048.0
2017-01-18 14:15:00,14.13,14.15,14.12,14.15,47280.0,13.538,13.5572,13.5284,13.5572,47280.0
2017-01-18 14:20:00,14.15,14.15,14.13,14.14,88848.0,13.5572,13.5572,13.538,13.5476,88848.0
2017-01-18 14:25:00,14.14,14.14,14.13,14.14,51600.0,13.5476,13.5476,13.538,13.5476,51600.0
2017-01-18 14:30:00,14.14,14.14,14.13,14.13,36102.0,13.5476,13.5476,13.538,13.538,36102.0
2017-01-18 14:35:00,14.13,14.13,14.12,14.13,61470.0,13.538,13.538,13.5284,13.538,61470.0
2017-01-18 14:40:00,14.13,14.13,14.12,14.12,20400.0,13.538,13.538,13.5284,13.5284,20400.0
2017-01-18 14:45:00,14.12,14.12,14.11,14.11,15900.0,13.5284,13.5284,13.5189,13.5189,15900.0
2017-01-18 14:50:00,14.11,14.13,14.11,14.13,49560.0,13.5189,13.538,13.5189,13.538,49560.0
2017-01-18 14:55:00,14.13,14.14,14.13,14.14,20400.0,13.538,13.5476,13.538,13.5476,20400.0
2017-01-18 15:00:00,14.13,14.13,14.13,14.13,37188.0,13.538,13.538,13.538,13.538,37188.0
2017-01-18 15:05:00,14.13,14.13,14.13,14.13,36240.0,13.538,13.538,13.538,13.538,36240.0
2017-01-18 15:10:00,14.13,14.14,14.13,14.14,13800.0,13.538,13.5476,13.538,13.5476,13800.0
2017-01-18 15:15:00,14.14,14.16,14.14,14.16,105960.0,13.5476,13.5668,13.5476,13.5668,105960.0
2017-01-18 15:20:00,14.16,14.16,14.14,14.15,69774.0,13.5668,13.5668,13.5476,13.5572,69774.0
2017-01-18 15:25:00,14.14,14.14,14.13,14.14,49500.0,13.5476,13.5476,13.538,13.5476,49500.0
2017-01-18 15:30:00,14.14,14.15,14.13,14.14,114804.0,13.5476,13.5572,13.538,13.5476,114804.0
2017-01-18 15:35:00,14.14,14.17,14.14,14.17,219996.0,13.5476,13.5764,13.5476,13.5764,219996.0
2017-01-18 15:40:00,14.17,14.18,14.16,14.17,283566.0,13.5764,13.5859,13.5668,13.5764,283566.0
2017-01-18 15:45:00,14.17,14.19,14.17,14.17,240558.0,13.5764,13.5955,13.5764,13.5764,240558.0
2017-01-18 15:50:00,14.18,14.19,14.17,14.18,419376.0,13.5859,13.5955,13.5764,13.5859,419376.0
2017-01-18 15:55:00,14.18,14.19,14.18,14.19,476052.0,13.5859,13.5955,13.5859,13.5955,476052.0
2017-01-19 09:30:00,14.2,14.23,14.2,14.22,292950.0,13.6051,13.6338,13.6051,13.6243,292950.0
2017-01-19 09:35:00,14.22,14.24,14.21,14.21,170784.0,13.6243,13.6434,13.6147,13.6147,170784.0
2017-01-19 09:40:00,14.2,14.21,14.17,14.19,183336.0,13.6051,13.6147,13.5764,13.5955,183336.0
2017-01-19 09:45:00,14.2,14.22,14.18,14.19,206880.0,13.6051,13.6243,13.5859,13.5955,206880.0
2017-01-19 09:50:00,14.19,14.2,14.18,14.18,90984.0,13.5955,13.6051,13.5859,13.5859,90984.0
2017-01-19 09:55:00,14.18,14.21,14.17,14.19,159504.0,13.5859,13.6147,13.5764,13.5955,159504.0
2017-01-19 10:00:00,14.19,14.19,14.16,14.17,396480.0,13.5955,13.5955,13.5668,13.5764,396480.0
2017-01-19 10:05:00,14.17,14.17,14.13,14.13,111348.0,13.5764,13.5764,13.538,13.538,111348.0
2017-01-19 10:10:00,14.13,14.15,14.13,14.15,176064.0,13.538,13.5572,13.538,13.5572,176064.0
2017-01-19 10:15:00,14.14,14.14,14.1,14.13,441792.0,13.5476,13.5476,13.5093,13.538,441792.0
2017-01-19 10:20:00,14.13,14.14,14.12,14.14,151290.0,13.538,13.5476,13.5284,13.5476,151290.0
2017-01-19 10:25:00,14.13,14.16,14.13,14.15,122850.0,13.538,13.5668,13.538,13.5572,122850.0
2017-01-19 10:30:00,14.15,14.15,14.14,14.14,97182.0,13.5572,13.5572,13.5476,13.5476,97182.0
2017-01-19 10:35:00,14.14,14.15,14.13,14.15,327498.0,13.5476,13.5572,13.538,13.5572,327498.0
2017-01-19 10:40:00,14.14,14.15,14.14,14.15,91350.0,13.5476,13.5572,13.5476,13.5572,91350.0
2017-01-19 10:45:00,14.13,14.14,14.13,14.14,60750.0,13.538,13.5476,13.538,13.5476,60750.0
2017-01-19 10:50:00,14.14,14.14,14.12,14.12,30000.0,13.5476,13.5476,13.5284,13.5284,30000.0
2017-01-19 10:55:00,14.12,14.13,14.12,14.13,25194.0,13.5284,13.538,13.5284,13.538,25194.0
2017-01-19 11:00:00,14.12,14.12,14.06,14.07,558342.0,13.5284,13.5284,13.471,13.4805,558342.0
2017-01-19 11:05:00,14.07,14.09,14.07,14.09,141294.0,13.4805,13.4997,13.4805,13.4997,141294.0
2017-01-19 11:10:00,14.09,14.1,14.07,14.1,89490.0,13.4997,13.5093,13.4805,13.5093,89490.0
2017-01-19 11:15:00,14.1,14.13,14.1,14.13,102852.0,13.5093,13.538,13.5093,13.538,102852.0
2017-01-19 11:20:00,14.12,14.15,14.12,14.13,236346.0,13.5284,13.5572,13.5284,13.538,236346.0
2017-01-19 11:25:00,14.13,14.13,14.13,14.13,44808.0,13.538,13.538,13.538,13.538,44808.0
2017-01-19 11:30:00,14.13,14.13,14.13,14.13,15600.0,13.538,13.538,13.538,13.538,15600.0
2017-01-19 11:35:00,14.13,14.13,14.11,14.12,60690.0,13.538,13.538,13.5189,13.5284,60690.0
2017-01-19 11:40:00,14.12,14.15,14.12,14.15,355200.0,13.5284,13.5572,13.5284,13.5572,355200.0
2017-01-19 11:45:00,14.14,14.15,14.13,14.13,80400.0,13.5476,13.5572,13.538,13.538,80400.0
2017-01-19 11:50:00,14.13,14.13,14.12,14.12,78804.0,13.538,13.538,13.5284,13.5284,78804.0
2017-01-19 11:55:00,14.13,14.13,14.12,14.12,11400.0,13.538,13.538,13.5284,13.5284,11400.0
2017-01-19 12:00:00,14.12,14.12,14.11,14.12,20580.0,13.5284,13.5284,13.5189,13.5284,20580.0
2017-01-19 12:05:00,14.13,14.13,14.12,14.12,12600.0,13.538,13.538,13.5284,13.5284,12600.0
2017-01-19 12:10:00,14.12,14.13,14.12,14.13,65040.0,13.5284,13.538,13.5284,13.538,65040.0
2017-01-19 12:15:00,14.13,14.13,14.12,14.12,70644.0,13.538,13.538,13.5284,13.5284,70644.0
2017-01-19 12:20:00,14.12,14.12,14.1,14.1,200202.0,13.5284,13.5284,13.5093,13.5093,200202.0
2017-01-19 12:25:00,14.1,14.12,14.1,14.12,57840.0,13.5093,13.5284,13.5093,13.5284,57840.0
2017-01-19 12:30:00,14.12,14.12,14.11,14.11,32400.0,13.5284,13.5284,13.5189,13.5189,32400.0
2017-01-19 12:35:00,14.11,14.11,14.1,14.1,3600.0,13.5189,13.5189,13.5093,13.5093,3600.0
2017-01-19 12:40:00,14.11,14.11,14.09,14.09,88206.0,13.5189,13.5189,13.4997,13.4997,88206.0
2017-01-19 12:45:00,14.09,14.09,14.09,14.09,8112.0,13.4997,13.4997,13.4997,13.4997,8112.0
2017-01-19 12:50:00,14.09,14.11,14.09,14.1,70170.0,13.4997,13.5189,13.4997,13.5093,70170.0
2017-01-19 12:55:00,14.1,14.12,14.1,14.11,15000.0,13.5093,13.5284,13.5093,13.5189,15000.0
2017-01-19 13:00:00,14.11,14.12,14.1,14.12,29796.0,13.5189,13.5284,13.5093,13.5284,29796.0
2017-01-19 13:05:00,14.12,14.12,14.09,14.11,118722.0,13.5284,13.5284,13.4997,13.5189,118722.0
2017-01-19 13:10:00,14.11,14.13,14.09,14.1,165630.0,13.5189,13.538,13.4997,13.5093,165630.0
2017-01-19 13:15:00,14.1,14.1,14.09,14.1,143214.0,13.5093,13.5093,13.4997,13.5093,143214.0
2017-01-19 13:20:00,14.1,14.1,14.08,14.08,160350.0,13.5093,13.5093,13.4901,13.4901,160350.0
2017-01-19 13:25:00,14.08,14.09,14.07,14.07,43914.0,13.4901,13.4997,13.4805,13.4805,43914.0
2017-01-19 13:30:00,14.08,14.09,14.08,14.09,8610.0,13.4901,13.4997,13.4901,13.4997,8610.0
2017-01-19 13:35:00,14.09,14.1,14.09,14.1,36000.0,13.4997,13.5093,13.4997,13.5093,36000.0
2017-01-19 13:40:00,14.1,14.1,14.09,14.09,44400.0,13.5093,13.5093,13.4997,13.4997,44400.0
2017-01-19 13:45:00,14.09,14.1,14.09,14.09,94092.0,13.4997,13.5093,13.4997,13.4997,94092.0
2017-01-19 13:50:00,14.09,14.09,14.06,14.07,159228.0,13.4997,13.4997,13.471,13.4805,159228.0
2017-01-19 13:55:00,14.08,14.08,14.07,14.07,75018.0,13.4901,13.4901,13.4805,13.4805,75018.0
2017-01-19 14:00:00,14.07,14.08,14.06,14.08,88224.0,13.4805,13.4901,13.471,13.4901,88224.0
2017-01-19 14:05:00,14.08,14.08,13.98,13.98,573390.0,13.4901,13.4901,13.3943,13.3943,573390.0
2017-01-19 14:10:00,13.99,14.0,13.97,13.97,235104.0,13.4039,13.4135,13.3847,13.3847,235104.0
2017-01-19 14:15:00,13.97,13.98,13.95,13.96,496314.0,13.3847,13.3943,13.3656,13.3751,496314.0
2017-01-19 14:20:00,13.96,14.01,13.94,14.01,306084.0,13.3751,13.4231,13.356,13.4231,306084.0
2017-01-19 14:25:00,14.01,14.01,13.99,14.01,188646.0,13.4231,13.4231,13.4039,13.4231,188646.0
2017-01-19 14:30:00,14.01,14.02,14.0,14.01,364842.0,13.4231,13.4326,13.4135,13.4231,364842.0
2017-01-19 14:35:00,14.01,14.01,13.99,13.99,196356.0,13.4231,13.4231,13.4039,13.4039,196356.0
2017-01-19 14:40:00,14.0,14.03,13.99,14.02,108330.0,13.4135,13.4422,13.4039,13.4326,108330.0
2017-01-19 14:45:00,14.02,14.03,14.01,14.01,61464.0,13.4326,13.4422,13.4231,13.4231,61464.0
2017-01-19 14:50:00,14.01,14.03,14.0,14.02,32514.0,13.4231,13.4422,13.4135,13.4326,32514.0
2017-01-19 14:55:00,14.02,14.02,14.0,14.0,83244.0,13.4326,13.4326,13.4135,13.4135,83244.0
2017-01-19 15:00:00,14.0,14.01,13.99,14.0,75300.0,13.4135,13.4231,13.4039,13.4135,75300.0
2017-01-19 15:05:00,14.0,14.01,13.98,13.99,130566.0,13.4135,13.4231,13.3943,13.4039,130566.0
2017-01-19 15:10:00,13.99,14.0,13.99,14.0,64416.0,13.4039,13.4135,13.4039,13.4135,64416.0
2017-01-19 15:15:00,14.0,14.06,14.0,14.04,285906.0,13.4135,13.471,13.4135,13.4518,285906.0
2017-01-19 15:20:00,14.04,14.05,14.04,14.05,131088.0,13.4518,13.4614,13.4518,13.4614,131088.0
2017-01-19 15:25:00,14.05,14.06,14.04,14.04,93732.0,13.4614,13.471,13.4518,13.4518,93732.0
2017-01-19 15:30:00,14.05,14.05,14.02,14.02,164832.0,13.4614,13.4614,13.4326,13.4326,164832.0
2017-01-19 15:35:00,14.02,14.04,14.01,14.03,126966.0,13.4326,13.4518,13.4231,13.4422,126966.0
2017-01-19 15:40:00,14.03,14.04,14.01,14.01,71538.0,13.4422,13.4518,13.4231,13.4231,71538.0
2017-01-19 15:45:00,14.01,14.03,14.01,14.02,35580.0,13.4231,13.4422,13.4231,13.4326,35580.0
2017-01-19 15:50:00,14.03,14.05,14.03,14.04,305820.0,13.4422,13.4614,13.4422,13.4518,305820.0
2017-01-19 15:55:00,14.05,14.06,14.03,14.04,443178.0,13.4614,13.471,13.4422,13.4518,443178.0
2017-01-20 09:30:00,14.18,14.23,14.17,14.23,908334.0,13.5859,13.6338,13.5764,13.6338,908334.0
2017-01-20 09:35:00,14.23,14.28,14.23,14.27,812892.0,13.6338,13.6817,13.6338,13.6722,812892.0
2017-01-20 09:40:00,14.28,14.29,14.24,14.24,363348.0,13.6817,13.6913,13.6434,13.6434,363348.0
2017-01-20 09:45:00,14.24,14.25,14.22,14.24,425430.0,13.6434,13.653,13.6243,13.6434,425430.0
2017-01-20 09:50:00,14.24,14.26,14.24,14.24,112752.0,13.6434,13.6626,13.6434,13.6434,112752.0
2017-01-20 09:55:00,14.24,14.27,14.24,14.26,113634.0,13.6434,13.6722,13.6434,13.6626,113634.0
2017-01-20 10:00:00,14.25,14.26,14.24,14.24,162234.0,13.653,13.6626,13.6434,13.6434,162234.0
2017-01-20 10:05:00,14.24,14.25,14.24,14.24,67218.0,13.6434,13.653,13.6434,13.6434,67218.0
2017-01-20 10:10:00,14.25,14.26,14.24,14.24,48612.0,13.653,13.6626,13.6434,13.6434,48612.0
2017-01-20 10:15:00,14.24,14.25,14.24,14.24,121500.0,13.6434,13.653,13.6434,13.6434,121500.0
2017-01-20 10:20:00,14.24,14.25,14.21,14.21,302976.0,13.6434,13.653,13.6147,13.6147,302976.0
2017-01-20 10:25:00,14.21,14.22,14.2,14.21,141570.0,13.6147,13.6243,13.6051,13.6147,141570.0
2017-01-20 10:30:00,14.22,14.22,14.21,14.21,126846.0,13.6243,13.6243,13.6147,13.6147,126846.0
2017-01-20 10:35:00,14.22,14.24,14.22,14.22,320010.0,13.6243,13.6434,13.6243,13.6243,320010.0
2017-01-20 10:40:00,14.22,14.23,14.21,14.22,53520.0,13.6243,13.6338,13.6147,13.6243,53520.0
2017-01-20 10:45:00,14.22,14.22,14.21,14.21,67290.0,13.6243,13.6243,13.6147,13.6147,67290.0
2017-01-20 10:50:00,14.21,14.22,14.2,14.22,162060.0,13.6147,13.6243,13.6051,13.6243,162060.0
2017-01-20 10:55:00,14.22,14.23,14.22,14.23,230490.0,13.6243,13.6338,13.6243,13.6338,230490.0
2017-01-20 11:00:00,14.23,14.24,14.23,14.24,46926.0,13.6338,13.6434,13.6338,13.6434,46926.0
2017-01-20 11:05:00,14.23,14.24,14.23,14.24,24150.0,13.6338,13.6434,13.6338,13.6434,24150.0
2017-01-20 11:10:00,14.24,14.25,14.23,14.24,128964.0,13.6434,13.653,13.6338,13.6434,128964.0
2017-01-20 11:15:00,14.24,14.24,14.24,14.24,21120.0,13.6434,13.6434,13.6434,13.6434,21120.0
2017-01-20 11:20:00,14.24,14.25,14.23,14.23,62940.0,13.6434,13.653,13.6338,13.6338,62940.0
2017-01-20 11:25:00,14.23,14.23,14.2,14.2,91200.0,13.6338,13.6338,13.6051,13.6051,91200.0
2017-01-20 11:30:00,14.2,14.22,14.2,14.22,91104.0,13.6051,13.6243,13.6051,13.6243,91104.0
2017-01-20 11:35:00,14.22,14.22,14.21,14.22,10800.0,13.6243,13.6243,13.6147,13.6243,10800.0
2017-01-20 11:40:00,14.22,14.23,14.22,14.23,19050.0,13.6243,13.6338,13.6243,13.6338,19050.0
2017-01-20 11:45:00,14.23,14.24,14.21,14.22,59490.0,13.6338,13.6434,13.6147,13.6243,59490.0
2017-01-20 11:50:00,14.21,14.22,14.21,14.22,137160.0,13.6147,13.6243,13.6147,13.6243,137160.0
2017-01-20 11:55:00,14.22,14.23,14.21,14.22,26220.0,13.6243,13.6338,13.6147,13.6243,26220.0
2017-01-20 12:00:00,14.23,14.23,14.21,14.21,123690.0,13.6338,13.6338,13.6147,13.6147,123690.0
2017-01-20 12:05:00,14.2,14.2,14.1,14.18,921906.0,13.6051,13.6051,13.5093,13.5859,921906.0
2017-01-20 12:10:00,14.17,14.18,14.12,14.12,407028.0,13.5764,13.5859,13.5284,13.5284,407028.0
2017-01-20 12:15:00,14.12,14.2,14.1,14.18,714630.0,13.5284,13.6051,13.5093,13.5859,714630.0
2017-01-20 12:20:00,14.18,14.2,14.15,14.15,213690.0,13.5859,13.6051,13.5572,13.5572,213690.0
2017-01-20 12:25:00,14.16,14.17,14.11,14.13,408540.0,13.5668,13.5764,13.5189,13.538,408540.0
2017-01-20 12:30:00,14.13,14.13,14.06,14.11,454098.0,13.538,13.538,13.471,13.5189,454098.0
2017-01-20 12:35:00,14.11,14.11,14.06,14.1,217986.0,13.5189,13.5189,13.471,13.5093,217986.0
2017-01-20 12:40:00,14.1,14.14,14.09,14.12,67266.0,13.5093,13.5476,13.4997,13.5284,67266.0
2017-01-20 12:45:00,14.13,14.14,14.1,14.11,65568.0,13.538,13.5476,13.5093,13.5189,65568.0
2017-01-20 12:50:00,14.11,14.13,14.08,14.09,140316.0,13.5189,13.538,13.4901,13.4997,140316.0
2017-01-20 12:55:00,14.1,14.11,14.06,14.11,87252.0,13.5093,13.5189,13.471,13.5189,87252.0
2017-01-20 13:00:00,14.11,14.11,14.09,14.11,34800.0,13.5189,13.5189,13.4997,13.5189,34800.0
2017-01-20 13:05:00,14.11,14.15,14.11,14.14,104694.0,13.5189,13.5572,13.5189,13.5476,104694.0
2017-01-20 13:10:00,14.14,14.15,14.13,14.14,77520.0,13.5476,13.5572,13.538,13.5476,77520.0
2017-01-20 13:15:00,14.14,14.17,14.13,14.16,150882.0,13.5476,13.5764,13.538,13.5668,150882.0
2017-01-20 13:20:00,14.16,14.17,14.16,14.16,45000.0,13.5668,13.5764,13.5668,13.5668,45000.0
2017-01-20 13:25:00,14.16,14.16,14.15,14.16,6900.0,13.5668,13.5668,13.5572,13.5668,6900.0
2017-01-20 13:30:00,14.17,14.17,14.15,14.15,22800.0,13.5764,13.5764,13.5572,13.5572,22800.0
2017-01-20 13:35:00,14.14,14.15,14.13,14.13,68400.0,13.5476,13.5572,13.538,13.538,68400.0
2017-01-20 13:40:00,14.15,14.15,14.14,14.15,81384.0,13.5572,13.5572,13.5476,13.5572,81384.0
2017-01-20 13:45:00,14.16,14.16,14.12,14.13,76200.0,13.5668,13.5668,13.5284,13.538,76200.0
2017-01-20 13:50:00,14.12,14.12,14.11,14.11,34800.0,13.5284,13.5284,13.5189,13.5189,34800.0
2017-01-20 13:55:00,14.13,14.13,14.12,14.12,22800.0,13.538,13.538,13.5284,13.5284,22800.0
2017-01-20 14:00:00,14.12,14.13,14.12,14.13,50400.0,13.5284,13.538,13.5284,13.538,50400.0
2017-01-20 14:05:00,14.13,14.13,14.13,14.13,82488.0,13.538,13.538,13.538,13.538,82488.0
2017-01-20 14:10:00,14.13,14.14,14.12,14.12,52200.0,13.538,13.5476,13.5284,13.5284,52200.0
2017-01-20 14:15:00,14.12,14.13,14.11,14.11,50280.0,13.5284,13.538,13.5189,13.5189,50280.0
2017-01-20 14:20:00,14.11,14.11,14.07,14.07,277380.0,13.5189,13.5189,13.4805,13.4805,277380.0
2017-01-20 14:25:00,14.07,14.09,14.07,14.09,71100.0,13.4805,13.4997,13.4805,13.4997,71100.0
2017-01-20 14:30:00,14.09,14.12,14.09,14.1,138588.0,13.4997,13.5284,13.4997,13.5093,138588.0
2017-01-20 14:35:00,14.1,14.1,14.07,14.09,92166.0,13.5093,13.5093,13.4805,13.4997,92166.0
2017-01-20 14:40:00,14.08,14.12,14.08,14.12,88200.0,13.4901,13.5284,13.4901,13.5284,88200.0
2017-01-20 14:45:00,14.12,14.12,14.1,14.1,24000.0,13.5284,13.5284,13.5093,13.5093,24000.0
2017-01-20 14:50:00,14.1,14.12,14.1,14.12,64806.0,13.5093,13.5284,13.5093,13.5284,64806.0
2017-01-20 14:55:00,14.11,14.12,14.11,14.11,33030.0,13.5189,13.5284,13.5189,13.5189,33030.0
2017-01-20 15:00:00,14.11,14.14,14.11,14.14,103572.0,13.5189,13.5476,13.5189,13.5476,103572.0
2017-01-20 15:05:00,14.13,14.16,14.13,14.15,100800.0,13.538,13.5668,13.538,13.5572,100800.0
2017-01-20 15:10:00,14.16,14.17,14.14,14.15,194460.0,13.5668,13.5764,13.5476,13.5572,194460.0
2017-01-20 15:15:00,14.15,14.15,14.13,14.14,57450.0,13.5572,13.5572,13.538,13.5476,57450.0
2017-01-20 15:20:00,14.14,14.14,14.1,14.11,62784.0,13.5476,13.5476,13.5093,13.5189,62784.0
2017-01-20 15:25:00,14.1,14.12,14.09,14.09,396282.0,13.5093,13.5284,13.4997,13.4997,396282.0
2017-01-20 15:30:00,14.09,14.11,14.08,14.11,139074.0,13.4997,13.5189,13.4901,13.5189,139074.0
2017-01-20 15:35:00,14.1,14.13,14.1,14.13,77400.0,13.5093,13.538,13.5093,13.538,77400.0
2017-01-20 15:40:00,14.13,14.14,14.12,14.12,219636.0,13.538,13.5476,13.5284,13.5284,219636.0
2017-01-20 15:45:00,14.12,14.15,14.12,14.14,151272.0,13.5284,13.5572,13.5284,13.5476,151272.0
2017-01-20 15:50:00,14.14,14.16,14.14,14.14,206748.0,13.5476,13.5668,13.5476,13.5476,206748.0
2017-01-20 15:55:00,14.15,14.18,14.15,14.17,505434.0,13.5572,13.5859,13.5572,13.5764,505434.0
2017-01-23 09:30:00,14.1,14.13,14.09,14.12,375468.0,13.5093,13.538,13.4997,13.5284,375468.0
2017-01-23 09:35:00,14.13,14.18,14.13,14.18,538158.0,13.538,13.5859,13.538,13.5859,538158.0
2017-01-23 09:40:00,14.17,14.19,14.14,14.15,502092.0,13.5764,13.5955,13.5476,13.5572,502092.0
2017-01-23 09:45:00,14.16,14.17,14.15,14.17,317220.0,13.5668,13.5764,13.5572,13.5764,317220.0
2017-01-23 09:50:00,14.17,14.17,14.11,14.12,130230.0,13.5764,13.5764,13.5189,13.5284,130230.0
2017-01-23 09:55:00,14.12,14.12,14.11,14.11,110856.0,13.5284,13.5284,13.5189,13.5189,110856.0
2017-01-23 10:00:00,14.11,14.13,14.11,14.12,172188.0,13.5189,13.538,13.5189,13.5284,172188.0
2017-01-23 10:05:00,14.12,14.13,14.1,14.1,250506.0,13.5284,13.538,13.5093,13.5093,250506.0
2017-01-23 10:10:00,14.1,14.1,14.08,14.08,360432.0,13.5093,13.5093,13.4901,13.4901,360432.0
2017-01-23 10:15:00,14.08,14.09,14.05,14.05,495540.0,13.4901,13.4997,13.4614,13.4614,495540.0
2017-01-23 10:20:00,14.05,14.07,14.04,14.06,272346.0,13.4614,13.4805,13.4518,13.471,272346.0
2017-01-23 10:25:00,14.06,14.07,14.03,14.03,436128.0,13.471,13.4805,13.4422,13.4422,436128.0
2017-01-23 10:30:00,14.02,14.03,13.97,13.98,680010.0,13.4326,13.4422,13.3847,13.3943,680010.0
2017-01-23 10:35:00,13.98,14.0,13.98,14.0,252030.0,13.3943,13.4135,13.3943,13.4135,252030.0
2017-01-23 10:40:00,14.0,14.01,13.99,14.0,161112.0,13.4135,13.4231,13.4039,13.4135,161112.0
2017-01-23 10:45:00,14.0,14.01,14.0,14.0,108960.0,13.4135,13.4231,13.4135,13.4135,108960.0
2017-01-23 10:50:00,14.0,14.01,13.98,13.99,157206.0,13.4135,13.4231,13.3943,13.4039,157206.0
2017-01-23 10:55:00,13.99,14.0,13.99,14.0,86526.0,13.4039,13.4135,13.4039,13.4135,86526.0
2017-01-23 11:00:00,14.0,14.01,14.0,14.0,26364.0,13.4135,13.4231,13.4135,13.4135,26364.0
2017-01-23 11:05:00,14.01,14.03,14.01,14.02,194520.0,13.4231,13.4422,13.4231,13.4326,194520.0
2017-01-23 11:10:00,14.02,14.03,13.98,13.98,121308.0,13.4326,13.4422,13.3943,13.3943,121308.0
2017-01-23 11:15:00,13.98,14.0,13.97,13.99,137226.0,13.3943,13.4135,13.3847,13.4039,137226.0
2017-01-23 11:20:00,13.99,14.0,13.95,13.95,250554.0,13.4039,13.4135,13.3656,13.3656,250554.0
2017-01-23 11:25:00,13.96,13.99,13.96,13.99,140370.0,13.3751,13.4039,13.3751,13.4039,140370.0
2017-01-23 11:30:00,13.99,14.01,13.99,14.0,164466.0,13.4039,13.4231,13.4039,13.4135,164466.0
2017-01-23 11:35:00,14.01,14.01,13.97,13.97,49200.0,13.4231,13.4231,13.3847,13.3847,49200.0
2017-01-23 11:40:00,13.97,13.98,13.97,13.97,60510.0,13.3847,13.3943,13.3847,13.3847,60510.0
2017-01-23 11:45:00,13.97,13.97,13.91,13.92,457362.0,13.3847,13.3847,13.3272,13.3368,457362.0
2017-01-23 11:50:00,13.92,13.93,13.91,13.92,189378.0,13.3368,13.3464,13.3272,13.3368,189378.0
2017-01-23 11:55:00,13.92,13.95,13.92,13.95,120684.0,13.3368,13.3656,13.3368,13.3656,120684.0
2017-01-23 12:00:00,13.96,13.96,13.94,13.94,128484.0,13.3751,13.3751,13.356,13.356,128484.0
2017-01-23 12:05:00,13.95,13.95,13.93,13.93,50448.0,13.3656,13.3656,13.3464,13.3464,50448.0
2017-01-23 12:10:00,13.93,13.94,13.92,13.93,25800.0,13.3464,13.356,13.3368,13.3464,25800.0
2017-01-23 12:15:00,13.93,13.96,13.92,13.96,125400.0,13.3464,13.3751,13.3368,13.3751,125400.0
2017-01-23 12:20:00,13.96,13.98,13.95,13.97,66174.0,13.3751,13.3943,13.3656,13.3847,66174.0
2017-01-23 12:25:00,13.98,13.98,13.96,13.97,66018.0,13.3943,13.3943,13.3751,13.3847,66018.0
2017-01-23 12:30:00,13.98,13.99,13.98,13.99,61578.0,13.3943,13.4039,13.3943,13.4039,61578.0
2017-01-23 12:35:00,13.99,14.0,13.99,13.99,40866.0,13.4039,13.4135,13.4039,13.4039,40866.0
2017-01-23 12:40:00,13.99,14.01,13.99,14.0,58986.0,13.4039,13.4231,13.4039,13.4135,58986.0
2017-01-23 12:45:00,14.0,14.0,13.98,13.98,20946.0,13.4135,13.4135,13.3943,13.3943,20946.0
2017-01-23 12:50:00,13.98,13.99,13.97,13.99,96786.0,13.3943,13.4039,13.3847,13.4039,96786.0
2017-01-23 12:55:00,13.99,13.99,13.99,13.99,41364.0,13.4039,13.4039,13.4039,13.4039,41364.0
2017-01-23 13:00:00,13.99,14.01,13.99,14.01,32208.0,13.4039,13.4231,13.4039,13.4231,32208.0
2017-01-23 13:05:00,14.0,14.02,14.0,14.01,26160.0,13.4135,13.4326,13.4135,13.4231,26160.0
2017-01-23 13:10:00,14.01,14.01,13.99,13.99,20400.0,13.4231,13.4231,13.4039,13.4039,20400.0
2017-01-23 13:15:00,13.99,14.0,13.99,14.0,12000.0,13.4039,13.4135,13.4039,13.4135,12000.0
2017-01-23 13:20:00,14.01,14.03,14.0,14.01,109890.0,13.4231,13.4422,13.4135,13.4231,109890.0
2017-01-23 13:25:00,14.0,14.01,14.0,14.0,31890.0,13.4135,13.4231,13.4135,13.4135,31890.0
2017-01-23 13:30:00,14.0,14.03,13.99,14.02,118188.0,13.4135,13.4422,13.4039,13.4326,118188.0
2017-01-23 13:35:00,14.03,14.08,14.03,14.08,413874.0,13.4422,13.4901,13.4422,13.4901,413874.0
2017-01-23 13:40:00,14.08,14.09,14.06,14.06,149838.0,13.4901,13.4997,13.471,13.471,149838.0
2017-01-23 13:45:00,14.06,14.06,14.04,14.05,99132.0,13.471,13.471,13.4518,13.4614,99132.0
2017-01-23 13:50:00,14.05,14.05,14.02,14.02,128550.0,13.4614,13.4614,13.4326,13.4326,128550.0
2017-01-23 13:55:00,14.02,14.03,14.01,14.02,100560.0,13.4326,13.4422,13.4231,13.4326,100560.0
2017-01-23 14:00:00,14.02,14.03,14.02,14.02,25452.0,13.4326,13.4422,13.4326,13.4326,25452.0
2017-01-23 14:05:00,14.02,14.02,14.0,14.0,88068.0,13.4326,13.4326,13.4135,13.4135,88068.0
2017-01-23 14:10:00,14.01,14.01,13.99,14.0,35466.0,13.4231,13.4231,13.4039,13.4135,35466.0
2017-01-23 14:15:00,13.99,14.0,13.99,13.99,21240.0,13.4039,13.4135,13.4039,13.4039,21240.0
2017-01-23 14:20:00,13.99,14.0,13.99,13.99,20526.0,13.4039,13.4135,13.4039,13.4039,20526.0
2017-01-23 14:25:00,13.99,14.01,13.99,14.01,15600.0,13.4039,13.4231,13.4039,13.4231,15600.0
2017-01-23 14:30:00,14.01,14.03,14.01,14.03,31044.0,13.4231,13.4422,13.4231,13.4422,31044.0
2017-01-23 14:35:00,14.03,14.03,14.01,14.02,21840.0,13.4422,13.4422,13.4231,13.4326,21840.0
2017-01-23 14:40:00,14.02,14.03,14.0,14.03,20400.0,13.4326,13.4422,13.4135,13.4422,20400.0
2017-01-23 14:45:00,14.03,14.05,14.03,14.03,108498.0,13.4422,13.4614,13.4422,13.4422,108498.0
2017-01-23 14:50:00,14.03,14.03,14.03,14.03,22500.0,13.4422,13.4422,13.4422,13.4422,22500.0
2017-01-23 14:55:00,14.03,14.05,14.03,14.05,25944.0,13.4422,13.4614,13.4422,13.4614,25944.0
2017-01-23 15:00:00,14.05,14.05,14.04,14.05,44922.0,13.4614,13.4614,13.4518,13.4614,44922.0
2017-01-23 15:05:00,14.05,14.05,14.03,14.03,70638.0,13.4614,13.4614,13.4422,13.4422,70638.0
2017-01-23 15:10:00,14.03,14.03,14.02,14.02,60408.0,13.4422,13.4422,13.4326,13.4326,60408.0
2017-01-23 15:15:00,14.02,14.03,14.02,14.03,26100.0,13.4326,13.4422,13.4326,13.4422,26100.0
2017-01-23 15:20:00,14.03,14.07,14.03,14.07,101568.0,13.4422,13.4805,13.4422,13.4805,101568.0
2017-01-23 15:25:00,14.07,14.08,14.05,14.06,167214.0,13.4805,13.4901,13.4614,13.471,167214.0
2017-01-23 15:30:00,14.06,14.06,14.05,14.05,26694.0,13.471,13.471,13.4614,13.4614,26694.0
2017-01-23 15:35:00,14.07,14.09,14.07,14.08,229680.0,13.4805,13.4997,13.4805,13.4901,229680.0
2017-01-23 15:40:00,14.08,14.09,14.08,14.09,107238.0,13.4901,13.4997,13.4901,13.4997,107238.0
2017-01-23 15:45:00,14.09,14.1,14.09,14.1,116430.0,13.4997,13.5093,13.4997,13.5093,116430.0
2017-01-23 15:50:00,14.1,14.1,14.07,14.08,113850.0,13.5093,13.5093,13.4805,13.4901,113850.0
2017-01-23 15:55:00,14.08,14.09,14.07,14.08,434916.0,13.4901,13.4997,13.4805,13.4901,434916.0
2017-01-24 09:30:00,14.12,14.14,14.1,14.13,413754.0,13.5284,13.5476,13.5093,13.538,413754.0
2017-01-24 09:35:00,14.14,14.15,14.11,14.11,209130.0,13.5476,13.5572,13.5189,13.5189,209130.0
2017-01-24 09:40:00,14.12,14.12,14.11,14.12,112374.0,13.5284,13.5284,13.5189,13.5284,112374.0
2017-01-24 09:45:00,14.12,14.14,14.11,14.13,183780.0,13.5284,13.5476,13.5189,13.538,183780.0
2017-01-24 09:50:00,14.13,14.13,14.12,14.13,90540.0,13.538,13.538,13.5284,13.538,90540.0
2017-01-24 09:55:00,14.14,14.14,14.12,14.12,108876.0,13.5476,13.5476,13.5284,13.5284,108876.0
2017-01-24 10:00:00,14.13,14.13,14.1,14.1,71322.0,13.538,13.538,13.5093,13.5093,71322.0
2017-01-24 10:05:00,14.1,14.11,14.09,14.1,119838.0,13.5093,13.5189,13.4997,13.5093,119838.0
2017-01-24 10:10:00,14.1,14.15,14.1,14.13,168534.0,13.5093,13.5572,13.5093,13.538,168534.0
2017-01-24 10:15:00,14.13,14.13,14.12,14.13,85308.0,13.538,13.538,13.5284,13.538,85308.0
2017-01-24 10:20:00,14.13,14.16,14.12,14.15,159516.0,13.538,13.5668,13.5284,13.5572,159516.0
2017-01-24 10:25:00,14.16,14.16,14.13,14.13,139254.0,13.5668,13.5668,13.538,13.538,139254.0
2017-01-24 10:30:00,14.13,14.15,14.13,14.15,435504.0,13.538,13.5572,13.538,13.5572,435504.0
2017-01-24 10:35:00,14.15,14.15,14.14,14.14,34200.0,13.5572,13.5572,13.5476,13.5476,34200.0
2017-01-24 10:40:00,14.14,14.15,14.12,14.13,28470.0,13.5476,13.5572,13.5284,13.538,28470.0
2017-01-24 10:45:00,14.13,14.14,14.13,14.13,24084.0,13.538,13.5476,13.538,13.538,24084.0
2017-01-24 10:50:00,14.13,14.14,14.13,14.14,22200.0,13.538,13.5476,13.538,13.5476,22200.0
2017-01-24 10:55:00,14.14,14.16,14.14,14.15,77412.0,13.5476,13.5668,13.5476,13.5572,77412.0
2017-01-24 11:00:00,14.15,14.16,14.14,14.16,162978.0,13.5572,13.5668,13.5476,13.5668,162978.0
2017-01-24 11:05:00,14.16,14.19,14.16,14.19,319278.0,13.5668,13.5955,13.5668,13.5955,319278.0
2017-01-24 11:10:00,14.19,14.19,14.17,14.17,75600.0,13.5955,13.5955,13.5764,13.5764,75600.0
2017-01-24 11:15:00,14.17,14.18,14.17,14.18,19308.0,13.5764,13.5859,13.5764,13.5859,19308.0
2017-01-24 11:20:00,14.18,14.19,14.17,14.17,36540.0,13.5859,13.5955,13.5764,13.5764,36540.0
2017-01-24 11:25:00,14.17,14.18,14.17,14.17,18600.0,13.5764,13.5859,13.5764,13.5764,18600.0
2017-01-24 11:30:00,14.18,14.19,14.17,14.18,25176.0,13.5859,13.5955,13.5764,13.5859,25176.0
2017-01-24 11:35:00,14.19,14.2,14.19,14.2,73800.0,13.5955,13.6051,13.5955,13.6051,73800.0
2017-01-24 11:40:00,14.2,14.21,14.19,14.21,154188.0,13.6051,13.6147,13.5955,13.6147,154188.0
2017-01-24 11:45:00,14.21,14.22,14.2,14.21,103950.0,13.6147,13.6243,13.6051,13.6147,103950.0
2017-01-24 11:50:00,14.21,14.21,14.2,14.2,20220.0,13.6147,13.6147,13.6051,13.6051,20220.0
2017-01-24 11:55:00,14.2,14.21,14.2,14.21,34200.0,13.6051,13.6147,13.6051,13.6147,34200.0
2017-01-24 12:00:00,14.21,14.21,14.2,14.21,31800.0,13.6147,13.6147,13.6051,13.6147,31800.0
2017-01-24 12:05:00,14.21,14.21,14.21,14.21,10200.0,13.6147,13.6147,13.6147,13.6147,10200.0
2017-01-24 12:10:00,14.22,14.25,14.21,14.25,221124.0,13.6243,13.653,13.6147,13.653,221124.0
2017-01-24 12:15:00,14.25,14.25,14.23,14.24,241944.0,13.653,13.653,13.6338,13.6434,241944.0
2017-01-24 12:20:00,14.24,14.24,14.24,14.24,30180.0,13.6434,13.6434,13.6434,13.6434,30180.0
2017-01-24 12:25:00,14.24,14.26,14.24,14.26,92214.0,13.6434,13.6626,13.6434,13.6626,92214.0
2017-01-24 12:30:00,14.26,14.26,14.25,14.26,115500.0,13.6626,13.6626,13.653,13.6626,115500.0
2017-01-24 12:35:00,14.26,14.26,14.25,14.25,22962.0,13.6626,13.6626,13.653,13.653,22962.0
2017-01-24 12:40:00,14.25,14.26,14.25,14.26,124650.0,13.653,13.6626,13.653,13.6626,124650.0
2017-01-24 12:45:00,14.26,14.27,14.26,14.27,130770.0,13.6626,13.6722,13.6626,13.6722,130770.0
2017-01-24 12:50:00,14.27,14.28,14.27,14.27,165792.0,13.6722,13.6817,13.6722,13.6722,165792.0
2017-01-24 12:55:00,14.28,14.28,14.27,14.27,49350.0,13.6817,13.6817,13.6722,13.6722,49350.0
2017-01-24 13:00:00,14.27,14.29,14.27,14.29,88284.0,13.6722,13.6913,13.6722,13.6913,88284.0
2017-01-24 13:05:00,14.29,14.33,14.29,14.31,223224.0,13.6913,13.7296,13.6913,13.7105,223224.0
2017-01-24 13:10:00,14.32,14.32,14.3,14.3,96360.0,13.7201,13.7201,13.7009,13.7009,96360.0
2017-01-24 13:15:00,14.31,14.31,14.3,14.31,52134.0,13.7105,13.7105,13.7009,13.7105,52134.0
2017-01-24 13:20:00,14.31,14.31,14.3,14.3,69174.0,13.7105,13.7105,13.7009,13.7009,69174.0
2017-01-24 13:25:00,14.3,14.32,14.3,14.32,19644.0,13.7009,13.7201,13.7009,13.7201,19644.0
2017-01-24 13:30:00,14.32,14.35,14.32,14.35,209850.0,13.7201,13.7488,13.7201,13.7488,209850.0
2017-01-24 13:35:00,14.36,14.36,14.34,14.35,161040.0,13.7584,13.7584,13.7392,13.7488,161040.0
2017-01-24 13:40:00,14.35,14.38,14.35,14.37,238014.0,13.7488,13.7776,13.7488,13.768,238014.0
2017-01-24 13:45:00,14.37,14.38,14.37,14.38,90720.0,13.768,13.7776,13.768,13.7776,90720.0
2017-01-24 13:50:00,14.38,14.38,14.37,14.37,55920.0,13.7776,13.7776,13.768,13.768,55920.0
2017-01-24 13:55:00,14.37,14.37,14.35,14.35,153420.0,13.768,13.768,13.7488,13.7488,153420.0
2017-01-24 14:00:00,14.35,14.37,14.35,14.37,244710.0,13.7488,13.768,13.7488,13.768,244710.0
2017-01-24 14:05:00,14.37,14.38,14.36,14.37,101016.0,13.768,13.7776,13.7584,13.768,101016.0
2017-01-24 14:10:00,14.36,14.36,14.35,14.35,114774.0,13.7584,13.7584,13.7488,13.7488,114774.0
2017-01-24 14:15:00,14.36,14.38,14.35,14.38,58518.0,13.7584,13.7776,13.7488,13.7776,58518.0
2017-01-24 14:20:00,14.37,14.38,14.36,14.36,38562.0,13.768,13.7776,13.7584,13.7584,38562.0
2017-01-24 14:25:00,14.36,14.37,14.35,14.35,210834.0,13.7584,13.768,13.7488,13.7488,210834.0
2017-01-24 14:30:00,14.35,14.38,14.35,14.38,149460.0,13.7488,13.7776,13.7488,13.7776,149460.0
2017-01-24 14:35:00,14.37,14.37,14.36,14.36,42744.0,13.768,13.768,13.7584,13.7584,42744.0
2017-01-24 14:40:00,14.36,14.38,14.36,14.38,89496.0,13.7584,13.7776,13.7584,13.7776,89496.0
2017-01-24 14:45:00,14.37,14.38,14.37,14.37,173250.0,13.768,13.7776,13.768,13.768,173250.0
2017-01-24 14:50:00,14.38,14.4,14.38,14.38,108666.0,13.7776,13.7967,13.7776,13.7776,108666.0
2017-01-24 14:55:00,14.38,14.39,14.38,14.38,109272.0,13.7776,13.7871,13.7776,13.7776,109272.0
2017-01-24 15:00:00,14.39,14.42,14.38,14.4,202896.0,13.7871,13.8159,13.7776,13.7967,202896.0
2017-01-24 15:05:00,14.4,14.42,14.39,14.42,48924.0,13.7967,13.8159,13.7871,13.8159,48924.0
2017-01-24 15:10:00,14.41,14.43,14.41,14.42,74736.0,13.8063,13.8255,13.8063,13.8159,74736.0
2017-01-24 15:15:00,14.42,14.42,14.38,14.4,130434.0,13.8159,13.8159,13.7776,13.7967,130434.0
2017-01-24 15:20:00,14.39,14.4,14.38,14.38,31098.0,13.7871,13.7967,13.7776,13.7776,31098.0
2017-01-24 15:25:00,14.38,14.39,14.36,14.38,142164.0,13.7776,13.7871,13.7584,13.7776,142164.0
2017-01-24 15:30:00,14.38,14.39,14.38,14.38,160596.0,13.7776,13.7871,13.7776,13.7776,160596.0
2017-01-24 15:35:00,14.38,14.38,14.37,14.37,98304.0,13.7776,13.7776,13.768,13.768,98304.0
2017-01-24 15:40:00,14.38,14.38,14.36,14.37,216648.0,13.7776,13.7776,13.7584,13.768,216648.0
2017-01-24 15:45:00,14.37,14.38,14.36,14.37,63912.0,13.768,13.7776,13.7584,13.768,63912.0
2017-01-24 15:50:00,14.37,14.37,14.34,14.34,380358.0,13.768,13.768,13.7392,13.7392,380358.0
2017-01-24 15:55:00,14.34,14.36,14.33,14.33,523464.0,13.7392,13.7584,13.7296,13.7296,523464.0
2017-01-25 09:30:00,14.54,14.55,14.51,14.52,1063092.0,13.9308,13.9404,13.9021,13.9117,1063092.0
2017-01-25 09:35:00,14.52,14.56,14.52,14.55,871614.0,13.9117,13.95,13.9117,13.9404,871614.0
2017-01-25 09:40:00,14.56,14.56,14.52,14.54,337554.0,13.95,13.95,13.9117,13.9308,337554.0
2017-01-25 09:45:00,14.55,14.56,14.53,14.55,104376.0,13.9404,13.95,13.9213,13.9404,104376.0
2017-01-25 09:50:00,14.54,14.56,14.53,14.56,285594.0,13.9308,13.95,13.9213,13.95,285594.0
2017-01-25 09:55:00,14.55,14.58,14.55,14.58,314544.0,13.9404,13.9692,13.9404,13.9692,314544.0
2017-01-25 10:00:00,14.59,14.59,14.57,14.57,87852.0,13.9788,13.9788,13.9596,13.9596,87852.0
2017-01-25 10:05:00,14.58,14.6,14.58,14.6,293778.0,13.9692,13.9883,13.9692,13.9883,293778.0
2017-01-25 10:10:00,14.6,14.62,14.59,14.59,239844.0,13.9883,14.0075,13.9788,13.9788,239844.0
2017-01-25 10:15:00,14.6,14.6,14.58,14.59,122646.0,13.9883,13.9883,13.9692,13.9788,122646.0
2017-01-25 10:20:00,14.59,14.59,14.58,14.58,112332.0,13.9788,13.9788,13.9692,13.9692,112332.0
2017-01-25 10:25:00,14.59,14.59,14.57,14.57,176472.0,13.9788,13.9788,13.9596,13.9596,176472.0
2017-01-25 10:30:00,14.57,14.58,14.56,14.56,158550.0,13.9596,13.9692,13.95,13.95,158550.0
2017-01-25 10:35:00,14.56,14.6,14.56,14.59,190386.0,13.95,13.9883,13.95,13.9788,190386.0
2017-01-25 10:40:00,14.59,14.62,14.59,14.62,141432.0,13.9788,14.0075,13.9788,14.0075,141432.0
2017-01-25 10:45:00,14.62,14.62,14.59,14.6,41694.0,14.0075,14.0075,13.9788,13.9883,41694.0
2017-01-25 10:50:00,14.61,14.63,14.61,14.63,62316.0,13.9979,14.0171,13.9979,14.0171,62316.0
2017-01-25 10:55:00,14.63,14.63,14.61,14.62,97338.0,14.0171,14.0171,13.9979,14.0075,97338.0
2017-01-25 11:00:00,14.62,14.65,14.62,14.65,111930.0,14.0075,14.0362,14.0075,14.0362,111930.0
2017-01-25 11:05:00,14.64,14.66,14.64,14.65,104274.0,14.0267,14.0458,14.0267,14.0362,104274.0
2017-01-25 11:10:00,14.65,14.65,14.63,14.63,150042.0,14.0362,14.0362,14.0171,14.0171,150042.0
2017-01-25 11:15:00,14.63,14.65,14.63,14.64,76680.0,14.0171,14.0362,14.0171,14.0267,76680.0
2017-01-25 11:20:00,14.64,14.64,14.63,14.63,54462.0,14.0267,14.0267,14.0171,14.0171,54462.0
2017-01-25 11:25:00,14.63,14.63,14.62,14.63,82428.0,14.0171,14.0171,14.0075,14.0171,82428.0
2017-01-25 11:30:00,14.63,14.63,14.58,14.58,426780.0,14.0171,14.0171,13.9692,13.9692,426780.0
2017-01-25 11:35:00,14.59,14.59,14.57,14.58,263544.0,13.9788,13.9788,13.9596,13.9692,263544.0
2017-01-25 11:40:00,14.58,14.6,14.58,14.6,136290.0,13.9692,13.9883,13.9692,13.9883,136290.0
2017-01-25 11:45:00,14.6,14.6,14.59,14.59,240420.0,13.9883,13.9883,13.9788,13.9788,240420.0
2017-01-25 11:50:00,14.6,14.6,14.57,14.58,278736.0,13.9883,13.9883,13.9596,13.9692,278736.0
2017-01-25 11:55:00,14.58,14.6,14.58,14.6,123300.0,13.9692,13.9883,13.9692,13.9883,123300.0
2017-01-25 12:00:00,14.6,14.6,14.59,14.6,94560.0,13.9883,13.9883,13.9788,13.9883,94560.0
2017-01-25 12:05:00,14.61,14.62,14.6,14.6,295866.0,13.9979,14.0075,13.9883,13.9883,295866.0
2017-01-25 12:10:00,14.6,14.62,14.59,14.62,83664.0,13.9883,14.0075,13.9788,14.0075,83664.0
2017-01-25 12:15:00,14.6,14.6,14.59,14.6,45960.0,13.9883,13.9883,13.9788,13.9883,45960.0
2017-01-25 12:20:00,14.6,14.61,14.6,14.6,77382.0,13.9883,13.9979,13.9883,13.9883,77382.0
2017-01-25 12:25:00,14.61,14.62,14.61,14.61,84852.0,13.9979,14.0075,13.9979,13.9979,84852.0
2017-01-25 12:30:00,14.61,14.62,14.61,14.62,38376.0,13.9979,14.0075,13.9979,14.0075,38376.0
2017-01-25 12:35:00,14.63,14.63,14.6,14.61,81174.0,14.0171,14.0171,13.9883,13.9979,81174.0
2017-01-25 12:40:00,14.6,14.61,14.6,14.6,122832.0,13.9883,13.9979,13.9883,13.9883,122832.0
2017-01-25 12:45:00,14.6,14.61,14.6,14.6,34734.0,13.9883,13.9979,13.9883,13.9883,34734.0
2017-01-25 12:50:00,14.6,14.62,14.6,14.62,98166.0,13.9883,14.0075,13.9883,14.0075,98166.0
2017-01-25 12:55:00,14.61,14.63,14.61,14.63,58200.0,13.9979,14.0171,13.9979,14.0171,58200.0
2017-01-25 13:00:00,14.63,14.64,14.63,14.64,62094.0,14.0171,14.0267,14.0171,14.0267,62094.0
2017-01-25 13:05:00,14.64,14.65,14.64,14.64,55494.0,14.0267,14.0362,14.0267,14.0267,55494.0
2017-01-25 13:10:00,14.64,14.65,14.64,14.65,141900.0,14.0267,14.0362,14.0267,14.0362,141900.0
2017-01-25 13:15:00,14.65,14.65,14.64,14.65,18240.0,14.0362,14.0362,14.0267,14.0362,18240.0
2017-01-25 13:20:00,14.65,14.65,14.64,14.64,52800.0,14.0362,14.0362,14.0267,14.0267,52800.0
2017-01-25 13:25:00,14.64,14.65,14.64,14.65,45696.0,14.0267,14.0362,14.0267,14.0362,45696.0
2017-01-25 13:30:00,14.65,14.66,14.63,14.64,221856.0,14.0362,14.0458,14.0171,14.0267,221856.0
2017-01-25 13:35:00,14.64,14.66,14.64,14.66,22722.0,14.0267,14.0458,14.0267,14.0458,22722.0
2017-01-25 13:40:00,14.66,14.67,14.66,14.67,216114.0,14.0458,14.0554,14.0458,14.0554,216114.0
2017-01-25 13:45:00,14.66,14.67,14.65,14.65,57906.0,14.0458,14.0554,14.0362,14.0362,57906.0
2017-01-25 13:50:00,14.65,14.67,14.65,14.67,150600.0,14.0362,14.0554,14.0362,14.0554,150600.0
2017-01-25 13:55:00,14.67,14.67,14.66,14.67,47940.0,14.0554,14.0554,14.0458,14.0554,47940.0
2017-01-25 14:00:00,14.67,14.68,14.66,14.66,123462.0,14.0554,14.065,14.0458,14.0458,123462.0
2017-01-25 14:05:00,14.67,14.68,14.67,14.68,64890.0,14.0554,14.065,14.0554,14.065,64890.0
2017-01-25 14:10:00,14.67,14.67,14.67,14.67,92730.0,14.0554,14.0554,14.0554,14.0554,92730.0
2017-01-25 14:15:00,14.67,14.68,14.67,14.68,47400.0,14.0554,14.065,14.0554,14.065,47400.0
2017-01-25 14:20:00,14.68,14.69,14.68,14.68,50250.0,14.065,14.0746,14.065,14.065,50250.0
2017-01-25 14:25:00,14.68,14.7,14.68,14.68,51420.0,14.065,14.0841,14.065,14.065,51420.0
2017-01-25 14:30:00,14.68,14.69,14.66,14.68,82044.0,14.065,14.0746,14.0458,14.065,82044.0
2017-01-25 14:35:00,14.68,14.68,14.67,14.67,32814.0,14.065,14.065,14.0554,14.0554,32814.0
2017-01-25 14:40:00,14.67,14.67,14.65,14.65,51762.0,14.0554,14.0554,14.0362,14.0362,51762.0
2017-01-25 14:45:00,14.65,14.66,14.65,14.66,53982.0,14.0362,14.0458,14.0362,14.0458,53982.0
2017-01-25 14:50:00,14.66,14.66,14.65,14.65,119010.0,14.0458,14.0458,14.0362,14.0362,119010.0
2017-01-25 14:55:00,14.65,14.65,14.64,14.64,168066.0,14.0362,14.0362,14.0267,14.0267,168066.0
2017-01-25 15:00:00,14.64,14.66,14.64,14.65,59184.0,14.0267,14.0458,14.0267,14.0362,59184.0
2017-01-25 15:05:00,14.65,14.65,14.64,14.65,23604.0,14.0362,14.0362,14.0267,14.0362,23604.0
2017-01-25 15:10:00,14.65,14.67,14.65,14.66,55680.0,14.0362,14.0554,14.0362,14.0458,55680.0
2017-01-25 15:15:00,14.66,14.66,14.62,14.62,799716.0,14.0458,14.0458,14.0075,14.0075,799716.0
2017-01-25 15:20:00,14.62,14.65,14.62,14.65,257214.0,14.0075,14.0362,14.0075,14.0362,257214.0
2017-01-25 15:25:00,14.65,14.67,14.65,14.67,75684.0,14.0362,14.0554,14.0362,14.0554,75684.0
2017-01-25 15:30:00,14.67,14.67,14.66,14.66,85518.0,14.0554,14.0554,14.0458,14.0458,85518.0
2017-01-25 15:35:00,14.66,14.68,14.66,14.68,139128.0,14.0458,14.065,14.0458,14.065,139128.0
2017-01-25 15:40:00,14.68,14.71,14.67,14.7,264156.0,14.065,14.0937,14.0554,14.0841,264156.0
2017-01-25 15:45:00,14.7,14.7,14.69,14.7,199134.0,14.0841,14.0841,14.0746,14.0841,199134.0
2017-01-25 15:50:00,14.69,14.71,14.69,14.7,190608.0,14.0746,14.0937,14.0746,14.0841,190608.0
2017-01-25 15:55:00,14.7,14.71,14.68,14.7,696420.0,14.0841,14.0937,14.065,14.0841,696420.0
2017-01-26 09:30:00,14.68,14.72,14.67,14.72,462030.0,14.065,14.1033,14.0554,14.1033,462030.0
2017-01-26 09:35:00,14.72,14.72,14.69,14.69,147930.0,14.1033,14.1033,14.0746,14.0746,147930.0
2017-01-26 09:40:00,14.69,14.69,14.66,14.67,141360.0,14.0746,14.0746,14.0458,14.0554,141360.0
2017-01-26 09:45:00,14.67,14.68,14.65,14.67,221112.0,14.0554,14.065,14.0362,14.0554,221112.0
2017-01-26 09:50:00,14.68,14.7,14.67,14.69,120132.0,14.065,14.0841,14.0554,14.0746,120132.0
2017-01-26 09:55:00,14.69,14.71,14.68,14.71,164712.0,14.0746,14.0937,14.065,14.0937,164712.0
2017-01-26 10:00:00,14.7,14.72,14.68,14.72,180810.0,14.0841,14.1033,14.065,14.1033,180810.0
2017-01-26 10:05:00,14.71,14.71,14.68,14.7,30060.0,14.0937,14.0937,14.065,14.0841,30060.0
2017-01-26 10:10:00,14.71,14.74,14.71,14.74,193686.0,14.0937,14.1225,14.0937,14.1225,193686.0
2017-01-26 10:15:00,14.73,14.73,14.71,14.72,56406.0,14.1129,14.1129,14.0937,14.1033,56406.0
2017-01-26 10:20:00,14.72,14.72,14.68,14.68,125436.0,14.1033,14.1033,14.065,14.065,125436.0
2017-01-26 10:25:00,14.68,14.69,14.67,14.67,203850.0,14.065,14.0746,14.0554,14.0554,203850.0
2017-01-26 10:30:00,14.67,14.71,14.67,14.7,69600.0,14.0554,14.0937,14.0554,14.0841,69600.0
2017-01-26 10:35:00,14.69,14.73,14.69,14.73,63642.0,14.0746,14.1129,14.0746,14.1129,63642.0
2017-01-26 10:40:00,14.72,14.72,14.69,14.69,64350.0,14.1033,14.1033,14.0746,14.0746,64350.0
2017-01-26 10:45:00,14.68,14.69,14.67,14.68,16662.0,14.065,14.0746,14.0554,14.065,16662.0
2017-01-26 10:50:00,14.67,14.67,14.66,14.67,116796.0,14.0554,14.0554,14.0458,14.0554,116796.0
2017-01-26 10:55:00,14.66,14.68,14.66,14.68,119412.0,14.0458,14.065,14.0458,14.065,119412.0
2017-01-26 11:00:00,14.68,14.68,14.67,14.67,46584.0,14.065,14.065,14.0554,14.0554,46584.0
2017-01-26 11:05:00,14.67,14.68,14.66,14.68,158772.0,14.0554,14.065,14.0458,14.065,158772.0
2017-01-26 11:10:00,14.68,14.7,14.68,14.7,159360.0,14.065,14.0841,14.065,14.0841,159360.0
2017-01-26 11:15:00,14.7,14.7,14.66,14.66,128034.0,14.0841,14.0841,14.0458,14.0458,128034.0
2017-01-26 11:20:00,14.66,14.66,14.65,14.66,189474.0,14.0458,14.0458,14.0362,14.0458,189474.0
2017-01-26 11:25:00,14.66,14.69,14.66,14.68,94668.0,14.0458,14.0746,14.0458,14.065,94668.0
2017-01-26 11:30:00,14.66,14.68,14.65,14.67,197700.0,14.0458,14.065,14.0362,14.0554,197700.0
2017-01-26 11:35:00,14.68,14.69,14.67,14.68,97380.0,14.065,14.0746,14.0554,14.065,97380.0
2017-01-26 11:40:00,14.68,14.69,14.67,14.69,111354.0,14.065,14.0746,14.0554,14.0746,111354.0
2017-01-26 11:45:00,14.69,14.7,14.68,14.68,131760.0,14.0746,14.0841,14.065,14.065,131760.0
2017-01-26 11:50:00,14.68,14.68,14.67,14.67,381048.0,14.065,14.065,14.0554,14.0554,381048.0
2017-01-26 11:55:00,14.68,14.68,14.66,14.66,130638.0,14.065,14.065,14.0458,14.0458,130638.0
2017-01-26 12:00:00,14.66,14.67,14.64,14.66,168678.0,14.0458,14.0554,14.0267,14.0458,168678.0
2017-01-26 12:05:00,14.65,14.67,14.65,14.67,53952.0,14.0362,14.0554,14.0362,14.0554,53952.0
2017-01-26 12:10:00,14.67,14.67,14.66,14.67,21000.0,14.0554,14.0554,14.0458,14.0554,21000.0
2017-01-26 12:15:00,14.67,14.67,14.67,14.67,5778.0,14.0554,14.0554,14.0554,14.0554,5778.0
2017-01-26 12:20:00,14.67,14.67,14.66,14.66,290964.0,14.0554,14.0554,14.0458,14.0458,290964.0
2017-01-26 12:25:00,14.66,14.66,14.65,14.66,37200.0,14.0458,14.0458,14.0362,14.0458,37200.0
2017-01-26 12:30:00,14.66,14.66,14.65,14.65,14400.0,14.0458,14.0458,14.0362,14.0362,14400.0
2017-01-26 12:35:00,14.65,14.65,14.63,14.65,390690.0,14.0362,14.0362,14.0171,14.0362,390690.0
2017-01-26 12:40:00,14.65,14.65,14.63,14.65,75588.0,14.0362,14.0362,14.0171,14.0362,75588.0
2017-01-26 12:45:00,14.65,14.66,14.64,14.65,15900.0,14.0362,14.0458,14.0267,14.0362,15900.0
2017-01-26 12:50:00,14.65,14.66,14.65,14.66,81540.0,14.0362,14.0458,14.0362,14.0458,81540.0
2017-01-26 12:55:00,14.65,14.66,14.65,14.66,43260.0,14.0362,14.0458,14.0362,14.0458,43260.0
2017-01-26 13:00:00,14.65,14.66,14.65,14.66,60660.0,14.0362,14.0458,14.0362,14.0458,60660.0
2017-01-26 13:05:00,14.66,14.66,14.66,14.66,59412.0,14.0458,14.0458,14.0458,14.0458,59412.0
2017-01-26 13:10:00,14.66,14.66,14.64,14.64,46194.0,14.0458,14.0458,14.0267,14.0267,46194.0
2017-01-26 13:15:00,14.64,14.64,14.62,14.62,373974.0,14.0267,14.0267,14.0075,14.0075,373974.0
2017-01-26 13:20:00,14.62,14.62,14.6,14.62,156726.0,14.0075,14.0075,13.9883,14.0075,156726.0
2017-01-26 13:25:00,14.62,14.63,14.62,14.63,71400.0,14.0075,14.0171,14.0075,14.0171,71400.0
2017-01-26 13:30:00,14.63,14.63,14.62,14.63,106914.0,14.0171,14.0171,14.0075,14.0171,106914.0
2017-01-26 13:35:00,14.63,14.65,14.63,14.64,94434.0,14.0171,14.0362,14.0171,14.0267,94434.0
2017-01-26 13:40:00,14.64,14.66,14.64,14.65,95418.0,14.0267,14.0458,14.0267,14.0362,95418.0
2017-01-26 13:45:00,14.65,14.65,14.65,14.65,17124.0,14.0362,14.0362,14.0362,14.0362,17124.0
2017-01-26 13:50:00,14.65,14.66,14.65,14.65,55278.0,14.0362,14.0458,14.0362,14.0362,55278.0
2017-01-26 13:55:00,14.64,14.66,14.64,14.66,15270.0,14.0267,14.0458,14.0267,14.0458,15270.0
2017-01-26 14:00:00,14.66,14.67,14.65,14.65,252132.0,14.0458,14.0554,14.0362,14.0362,252132.0
2017-01-26 14:05:00,14.65,14.66,14.64,14.65,97194.0,14.0362,14.0458,14.0267,14.0362,97194.0
2017-01-26 14:10:00,14.66,14.66,14.65,14.65,39840.0,14.0458,14.0458,14.0362,14.0362,39840.0
2017-01-26 14:15:00,14.66,14.66,14.65,14.66,33840.0,14.0458,14.0458,14.0362,14.0458,33840.0
2017-01-26 14:20:00,14.66,14.66,14.65,14.66,34548.0,14.0458,14.0458,14.0362,14.0458,34548.0
2017-01-26 14:25:00,14.67,14.69,14.67,14.69,324672.0,14.0554,14.0746,14.0554,14.0746,324672.0
2017-01-26 14:30:00,14.69,14.69,14.68,14.68,38472.0,14.0746,14.0746,14.065,14.065,38472.0
2017-01-26 14:35:00,14.68,14.7,14.68,14.69,213312.0,14.065,14.0841,14.065,14.0746,213312.0
2017-01-26 14:40:00,14.69,14.69,14.68,14.68,16026.0,14.0746,14.0746,14.065,14.065,16026.0
2017-01-26 14:45:00,14.68,14.69,14.68,14.69,12360.0,14.065,14.0746,14.065,14.0746,12360.0
2017-01-26 14:50:00,14.69,14.69,14.68,14.68,41046.0,14.0746,14.0746,14.065,14.065,41046.0
2017-01-26 14:55:00,14.69,14.69,14.67,14.67,42774.0,14.0746,14.0746,14.0554,14.0554,42774.0
2017-01-26 15:00:00,14.67,14.67,14.66,14.67,220692.0,14.0554,14.0554,14.0458,14.0554,220692.0
2017-01-26 15:05:00,14.66,14.67,14.65,14.65,146112.0,14.0458,14.0554,14.0362,14.0362,146112.0
2017-01-26 15:10:00,14.64,14.65,14.64,14.65,47928.0,14.0267,14.0362,14.0267,14.0362,47928.0
2017-01-26 15:15:00,14.66,14.66,14.64,14.65,45000.0,14.0458,14.0458,14.0267,14.0362,45000.0
2017-01-26 15:20:00,14.65,14.65,14.64,14.65,43170.0,14.0362,14.0362,14.0267,14.0362,43170.0
2017-01-26 15:25:00,14.66,14.67,14.66,14.66,133662.0,14.0458,14.0554,14.0458,14.0458,133662.0
2017-01-26 15:30:00,14.66,14.68,14.66,14.67,72246.0,14.0458,14.065,14.0458,14.0554,72246.0
2017-01-26 15:35:00,14.68,14.68,14.66,14.66,56022.0,14.065,14.065,14.0458,14.0458,56022.0
2017-01-26 15:40:00,14.66,14.66,14.62,14.63,209850.0,14.0458,14.0458,14.0075,14.0171,209850.0
2017-01-26 15:45:00,14.63,14.66,14.63,14.65,170706.0,14.0171,14.0458,14.0171,14.0362,170706.0
2017-01-26 15:50:00,14.65,14.67,14.63,14.66,210306.0,14.0362,14.0554,14.0171,14.0458,210306.0
2017-01-26 15:55:00,14.66,14.67,14.65,14.66,372960.0,14.0458,14.0554,14.0362,14.0458,372960.0
2017-01-27 09:30:00,14.68,14.71,14.65,14.65,378774.0,14.065,14.0937,14.0362,14.0362,378774.0
2017-01-27 09:35:00,14.66,14.66,14.63,14.63,296532.0,14.0458,14.0458,14.0171,14.0171,296532.0
2017-01-27 09:40:00,14.63,14.65,14.62,14.64,94812.0,14.0171,14.0362,14.0075,14.0267,94812.0
2017-01-27 09:45:00,14.63,14.63,14.6,14.61,84162.0,14.0171,14.0171,13.9883,13.9979,84162.0
2017-01-27 09:50:00,14.6,14.63,14.6,14.63,112956.0,13.9883,14.0171,13.9883,14.0171,112956.0
2017-01-27 09:55:00,14.61,14.61,14.58,14.61,346818.0,13.9979,13.9979,13.9692,13.9979,346818.0
2017-01-27 10:00:00,14.6,14.63,14.6,14.61,118470.0,13.9883,14.0171,13.9883,13.9979,118470.0
2017-01-27 10:05:00,14.61,14.62,14.58,14.58,159150.0,13.9979,14.0075,13.9692,13.9692,159150.0
2017-01-27 10:10:00,14.58,14.62,14.58,14.6,162222.0,13.9692,14.0075,13.9692,13.9883,162222.0
2017-01-27 10:15:00,14.6,14.6,14.58,14.6,133902.0,13.9883,13.9883,13.9692,13.9883,133902.0
2017-01-27 10:20:00,14.6,14.62,14.59,14.6,116700.0,13.9883,14.0075,13.9788,13.9883,116700.0
2017-01-27 10:25:00,14.6,14.61,14.59,14.59,56052.0,13.9883,13.9979,13.9788,13.9788,56052.0
2017-01-27 10:30:00,14.59,14.61,14.59,14.59,59250.0,13.9788,13.9979,13.9788,13.9788,59250.0
2017-01-27 10:35:00,14.6,14.62,14.6,14.6,134406.0,13.9883,14.0075,13.9883,13.9883,134406.0
2017-01-27 10:40:00,14.6,14.63,14.6,14.62,115764.0,13.9883,14.0171,13.9883,14.0075,115764.0
2017-01-27 10:45:00,14.61,14.62,14.59,14.59,103920.0,13.9979,14.0075,13.9788,13.9788,103920.0
2017-01-27 10:50:00,14.59,14.6,14.59,14.59,17958.0,13.9788,13.9883,13.9788,13.9788,17958.0
2017-01-27 10:55:00,14.59,14.59,14.56,14.57,306282.0,13.9788,13.9788,13.95,13.9596,306282.0
2017-01-27 11:00:00,14.57,14.59,14.57,14.58,58218.0,13.9596,13.9788,13.9596,13.9692,58218.0
2017-01-27 11:05:00,14.57,14.59,14.57,14.58,91032.0,13.9596,13.9788,13.9596,13.9692,91032.0
2017-01-27 11:10:00,14.58,14.6,14.58,14.6,85974.0,13.9692,13.9883,13.9692,13.9883,85974.0
2017-01-27 11:15:00,14.6,14.6,14.59,14.6,87864.0,13.9883,13.9883,13.9788,13.9883,87864.0
2017-01-27 11:20:00,14.6,14.6,14.59,14.59,41400.0,13.9883,13.9883,13.9788,13.9788,41400.0
2017-01-27 11:25:00,14.6,14.62,14.6,14.6,268230.0,13.9883,14.0075,13.9883,13.9883,268230.0
2017-01-27 11:30:00,14.6,14.6,14.59,14.6,72858.0,13.9883,13.9883,13.9788,13.9883,72858.0
2017-01-27 11:35:00,14.59,14.6,14.59,14.6,33000.0,13.9788,13.9883,13.9788,13.9883,33000.0
2017-01-27 11:40:00,14.6,14.61,14.6,14.6,64632.0,13.9883,13.9979,13.9883,13.9883,64632.0
2017-01-27 11:45:00,14.6,14.6,14.59,14.59,37200.0,13.9883,13.9883,13.9788,13.9788,37200.0
2017-01-27 11:50:00,14.6,14.6,14.59,14.59,43200.0,13.9883,13.9883,13.9788,13.9788,43200.0
2017-01-27 11:55:00,14.59,14.62,14.58,14.61,302676.0,13.9788,14.0075,13.9692,13.9979,302676.0
2017-01-27 12:00:00,14.61,14.63,14.61,14.63,58032.0,13.9979,14.0171,13.9979,14.0171,58032.0
2017-01-27 12:05:00,14.63,14.63,14.61,14.61,13968.0,14.0171,14.0171,13.9979,13.9979,13968.0
2017-01-27 12:10:00,14.61,14.62,14.61,14.62,37050.0,13.9979,14.0075,13.9979,14.0075,37050.0
2017-01-27 12:15:00,14.62,14.62,14.62,14.62,14400.0,14.0075,14.0075,14.0075,14.0075,14400.0
2017-01-27 12:20:00,14.61,14.62,14.61,14.61,61200.0,13.9979,14.0075,13.9979,13.9979,61200.0
2017-01-27 12:25:00,14.62,14.62,14.6,14.61,66648.0,14.0075,14.0075,13.9883,13.9979,66648.0
2017-01-27 12:30:00,14.6,14.61,14.6,14.61,24672.0,13.9883,13.9979,13.9883,13.9979,24672.0
2017-01-27 12:35:00,14.61,14.61,14.6,14.6,11400.0,13.9979,13.9979,13.9883,13.9883,11400.0
2017-01-27 12:40:00,14.6,14.6,14.58,14.59,130980.0,13.9883,13.9883,13.9692,13.9788,130980.0
2017-01-27 12:45:00,14.58,14.59,14.58,14.58,53838.0,13.9692,13.9788,13.9692,13.9692,53838.0
2017-01-27 12:50:00,14.59,14.6,14.59,14.6,46716.0,13.9788,13.9883,13.9788,13.9883,46716.0
2017-01-27 12:55:00,14.6,14.61,14.6,14.6,6384.0,13.9883,13.9979,13.9883,13.9883,6384.0
2017-01-27 13:00:00,14.6,14.6,14.59,14.59,39198.0,13.9883,13.9883,13.9788,13.9788,39198.0
2017-01-27 13:05:00,14.59,14.59,14.58,14.59,8400.0,13.9788,13.9788,13.9692,13.9788,8400.0
2017-01-27 13:10:00,14.59,14.59,14.58,14.58,56040.0,13.9788,13.9788,13.9692,13.9692,56040.0
2017-01-27 13:15:00,14.59,14.59,14.58,14.59,44250.0,13.9788,13.9788,13.9692,13.9788,44250.0
2017-01-27 13:20:00,14.59,14.6,14.59,14.59,7800.0,13.9788,13.9883,13.9788,13.9788,7800.0
2017-01-27 13:25:00,14.59,14.59,14.59,14.59,68700.0,13.9788,13.9788,13.9788,13.9788,68700.0
2017-01-27 13:30:00,14.6,14.6,14.6,14.6,33000.0,13.9883,13.9883,13.9883,13.9883,33000.0
2017-01-27 13:35:00,14.59,14.6,14.59,14.59,21600.0,13.9788,13.9883,13.9788,13.9788,21600.0
2017-01-27 13:40:00,14.6,14.6,14.59,14.6,7800.0,13.9883,13.9883,13.9788,13.9883,7800.0
2017-01-27 13:45:00,14.61,14.61,14.6,14.6,15600.0,13.9979,13.9979,13.9883,13.9883,15600.0
2017-01-27 13:50:00,14.6,14.6,14.59,14.59,51900.0,13.9883,13.9883,13.9788,13.9788,51900.0
2017-01-27 13:55:00,14.59,14.59,14.58,14.58,39318.0,13.9788,13.9788,13.9692,13.9692,39318.0
2017-01-27 14:00:00,14.58,14.59,14.58,14.59,50382.0,13.9692,13.9788,13.9692,13.9788,50382.0
2017-01-27 14:05:00,14.59,14.59,14.58,14.59,145806.0,13.9788,13.9788,13.9692,13.9788,145806.0
2017-01-27 14:10:00,14.59,14.59,14.58,14.58,174894.0,13.9788,13.9788,13.9692,13.9692,174894.0
2017-01-27 14:15:00,14.58,14.58,14.58,14.58,46140.0,13.9692,13.9692,13.9692,13.9692,46140.0
2017-01-27 14:20:00,14.58,14.59,14.58,14.59,33798.0,13.9692,13.9788,13.9692,13.9788,33798.0
2017-01-27 14:25:00,14.59,14.59,14.59,14.59,34494.0,13.9788,13.9788,13.9788,13.9788,34494.0
2017-01-27 14:30:00,14.59,14.6,14.59,14.6,148224.0,13.9788,13.9883,13.9788,13.9883,148224.0
2017-01-27 14:35:00,14.6,14.6,14.59,14.59,29166.0,13.9883,13.9883,13.9788,13.9788,29166.0
2017-01-27 14:40:00,14.59,14.6,14.59,14.59,115830.0,13.9788,13.9883,13.9788,13.9788,115830.0
2017-01-27 14:45:00,14.59,14.6,14.59,14.59,21654.0,13.9788,13.9883,13.9788,13.9788,21654.0
2017-01-27 14:50:00,14.59,14.59,14.59,14.59,44730.0,13.9788,13.9788,13.9788,13.9788,44730.0
2017-01-27 14:55:00,14.59,14.59,14.58,14.59,10524.0,13.9788,13.9788,13.9692,13.9788,10524.0
2017-01-27 15:00:00,14.59,14.59,14.59,14.59,4776.0,13.9788,13.9788,13.9788,13.9788,4776.0
2017-01-27 15:05:00,14.59,14.59,14.59,14.59,8988.0,13.9788,13.9788,13.9788,13.9788,8988.0
2017-01-27 15:10:00,14.58,14.59,14.58,14.58,18600.0,13.9692,13.9788,13.9692,13.9692,18600.0
2017-01-27 15:15:00,14.58,14.59,14.58,14.59,14250.0,13.9692,13.9788,13.9692,13.9788,14250.0
2017-01-27 15:20:00,14.59,14.59,14.58,14.58,17676.0,13.9788,13.9788,13.9692,13.9692,17676.0
2017-01-27 15:25:00,14.58,14.58,14.55,14.56,167910.0,13.9692,13.9692,13.9404,13.95,167910.0
2017-01-27 15:30:00,14.56,14.57,14.56,14.57,64776.0,13.95,13.9596,13.95,13.9596,64776.0
2017-01-27 15:35:00,14.57,14.57,14.57,14.57,137154.0,13.9596,13.9596,13.9596,13.9596,137154.0
2017-01-27 15:40:00,14.57,14.58,14.57,14.57,116340.0,13.9596,13.9692,13.9596,13.9596,116340.0
2017-01-27 15:45:00,14.57,14.59,14.56,14.59,160320.0,13.9596,13.9788,13.95,13.9788,160320.0
2017-01-27 15:50:00,14.59,14.6,14.57,14.57,528486.0,13.9788,13.9883,13.9596,13.9596,528486.0
2017-01-27 15:55:00,14.58,14.61,14.58,14.6,477042.0,13.9692,13.9979,13.9692,13.9883,477042.0
2017-01-30 09:30:00,14.44,14.44,14.38,14.38,453042.0,13.835,13.835,13.7776,13.7776,453042.0
2017-01-30 09:35:00,14.38,14.39,14.36,14.36,306186.0,13.7776,13.7871,13.7584,13.7584,306186.0
2017-01-30 09:40:00,14.36,14.37,14.27,14.29,639084.0,13.7584,13.768,13.6722,13.6913,639084.0
2017-01-30 09:45:00,14.28,14.3,14.24,14.24,347892.0,13.6817,13.7009,13.6434,13.6434,347892.0
2017-01-30 09:50:00,14.24,14.29,14.23,14.27,564090.0,13.6434,13.6913,13.6338,13.6722,564090.0
2017-01-30 09:55:00,14.27,14.29,14.25,14.27,185382.0,13.6722,13.6913,13.653,13.6722,185382.0
2017-01-30 10:00:00,14.27,14.29,14.25,14.26,178632.0,13.6722,13.6913,13.653,13.6626,178632.0
2017-01-30 10:05:00,14.27,14.28,14.24,14.25,169368.0,13.6722,13.6817,13.6434,13.653,169368.0
2017-01-30 10:10:00,14.24,14.25,14.18,14.2,626790.0,13.6434,13.653,13.5859,13.6051,626790.0
2017-01-30 10:15:00,14.21,14.21,14.16,14.16,423246.0,13.6147,13.6147,13.5668,13.5668,423246.0
2017-01-30 10:20:00,14.17,14.2,14.17,14.2,162486.0,13.5764,13.6051,13.5764,13.6051,162486.0
2017-01-30 10:25:00,14.21,14.22,14.2,14.21,318606.0,13.6147,13.6243,13.6051,13.6147,318606.0
2017-01-30 10:30:00,14.21,14.21,14.19,14.21,84108.0,13.6147,13.6147,13.5955,13.6147,84108.0
2017-01-30 10:35:00,14.21,14.21,14.17,14.17,213792.0,13.6147,13.6147,13.5764,13.5764,213792.0
2017-01-30 10:40:00,14.18,14.19,14.17,14.18,81258.0,13.5859,13.5955,13.5764,13.5859,81258.0
2017-01-30 10:45:00,14.17,14.17,14.13,14.13,332664.0,13.5764,13.5764,13.538,13.538,332664.0
2017-01-30 10:50:00,14.13,14.16,14.12,14.12,333774.0,13.538,13.5668,13.5284,13.5284,333774.0
2017-01-30 10:55:00,14.12,14.15,14.1,14.13,250104.0,13.5284,13.5572,13.5093,13.538,250104.0
2017-01-30 11:00:00,14.14,14.15,14.13,14.14,162816.0,13.5476,13.5572,13.538,13.5476,162816.0
2017-01-30 11:05:00,14.13,14.17,14.13,14.17,144750.0,13.538,13.5764,13.538,13.5764,144750.0
2017-01-30 11:10:00,14.18,14.21,14.17,14.21,306300.0,13.5859,13.6147,13.5764,13.6147,306300.0
2017-01-30 11:15:00,14.2,14.21,14.18,14.2,126684.0,13.6051,13.6147,13.5859,13.6051,126684.0
2017-01-30 11:20:00,14.21,14.22,14.19,14.19,107592.0,13.6147,13.6243,13.5955,13.5955,107592.0
2017-01-30 11:25:00,14.19,14.2,14.17,14.17,85740.0,13.5955,13.6051,13.5764,13.5764,85740.0
2017-01-30 11:30:00,14.18,14.18,14.17,14.17,177486.0,13.5859,13.5859,13.5764,13.5764,177486.0
2017-01-30 11:35:00,14.17,14.22,14.17,14.22,51060.0,13.5764,13.6243,13.5764,13.6243,51060.0
2017-01-30 11:40:00,14.22,14.23,14.21,14.22,186150.0,13.6243,13.6338,13.6147,13.6243,186150.0
2017-01-30 11:45:00,14.22,14.24,14.22,14.24,136656.0,13.6243,13.6434,13.6243,13.6434,136656.0
2017-01-30 11:50:00,14.24,14.24,14.22,14.22,102792.0,13.6434,13.6434,13.6243,13.6243,102792.0
2017-01-30 11:55:00,14.22,14.24,14.22,14.23,75726.0,13.6243,13.6434,13.6243,13.6338,75726.0
2017-01-30 12:00:00,14.24,14.24,14.23,14.24,45894.0,13.6434,13.6434,13.6338,13.6434,45894.0
2017-01-30 12:05:00,14.23,14.25,14.23,14.24,48324.0,13.6338,13.653,13.6338,13.6434,48324.0
2017-01-30 12:10:00,14.23,14.23,14.2,14.22,116226.0,13.6338,13.6338,13.6051,13.6243,116226.0
2017-01-30 12:15:00,14.23,14.23,14.22,14.23,95700.0,13.6338,13.6338,13.6243,13.6338,95700.0
2017-01-30 12:20:00,14.24,14.24,14.22,14.23,110766.0,13.6434,13.6434,13.6243,13.6338,110766.0
2017-01-30 12:25:00,14.23,14.24,14.23,14.23,43122.0,13.6338,13.6434,13.6338,13.6338,43122.0
2017-01-30 12:30:00,14.22,14.22,14.19,14.19,125178.0,13.6243,13.6243,13.5955,13.5955,125178.0
2017-01-30 12:35:00,14.2,14.21,14.19,14.21,111234.0,13.6051,13.6147,13.5955,13.6147,111234.0
2017-01-30 12:40:00,14.21,14.21,14.19,14.19,56280.0,13.6147,13.6147,13.5955,13.5955,56280.0
2017-01-30 12:45:00,14.19,14.2,14.18,14.19,118800.0,13.5955,13.6051,13.5859,13.5955,118800.0
2017-01-30 12:50:00,14.18,14.21,14.18,14.2,66552.0,13.5859,13.6147,13.5859,13.6051,66552.0
2017-01-30 12:55:00,14.2,14.21,14.19,14.21,22134.0,13.6051,13.6147,13.5955,13.6147,22134.0
2017-01-30 13:00:00,14.2,14.21,14.2,14.21,29886.0,13.6051,13.6147,13.6051,13.6147,29886.0
2017-01-30 13:05:00,14.21,14.24,14.2,14.23,220386.0,13.6147,13.6434,13.6051,13.6338,220386.0
2017-01-30 13:10:00,14.23,14.24,14.21,14.21,93600.0,13.6338,13.6434,13.6147,13.6147,93600.0
2017-01-30 13:15:00,14.21,14.21,14.2,14.2,52800.0,13.6147,13.6147,13.6051,13.6051,52800.0
2017-01-30 13:20:00,14.19,14.2,14.19,14.19,133884.0,13.5955,13.6051,13.5955,13.5955,133884.0
2017-01-30 13:25:00,14.19,14.21,14.19,14.21,108210.0,13.5955,13.6147,13.5955,13.6147,108210.0
2017-01-30 13:30:00,14.21,14.21,14.19,14.19,16716.0,13.6147,13.6147,13.5955,13.5955,16716.0
2017-01-30 13:35:00,14.2,14.2,14.18,14.18,85800.0,13.6051,13.6051,13.5859,13.5859,85800.0
2017-01-30 13:40:00,14.18,14.2,14.18,14.19,23100.0,13.5859,13.6051,13.5859,13.5955,23100.0
2017-01-30 13:45:00,14.19,14.19,14.18,14.19,92544.0,13.5955,13.5955,13.5859,13.5955,92544.0
2017-01-30 13:50:00,14.18,14.18,14.16,14.18,143400.0,13.5859,13.5859,13.5668,13.5859,143400.0
2017-01-30 13:55:00,14.18,14.19,14.17,14.19,14076.0,13.5859,13.5955,13.5764,13.5955,14076.0
2017-01-30 14:00:00,14.19,14.21,14.19,14.21,61374.0,13.5955,13.6147,13.5955,13.6147,61374.0
2017-01-30 14:05:00,14.2,14.22,14.2,14.22,161310.0,13.6051,13.6243,13.6051,13.6243,161310.0
2017-01-30 14:10:00,14.22,14.22,14.21,14.22,146724.0,13.6243,13.6243,13.6147,13.6243,146724.0
2017-01-30 14:15:00,14.23,14.23,14.22,14.22,30516.0,13.6338,13.6338,13.6243,13.6243,30516.0
2017-01-30 14:20:00,14.23,14.24,14.22,14.23,61050.0,13.6338,13.6434,13.6243,13.6338,61050.0
2017-01-30 14:25:00,14.24,14.27,14.24,14.27,231510.0,13.6434,13.6722,13.6434,13.6722,231510.0
2017-01-30 14:30:00,14.27,14.29,14.27,14.28,208920.0,13.6722,13.6913,13.6722,13.6817,208920.0
2017-01-30 14:35:00,14.27,14.27,14.26,14.27,49560.0,13.6722,13.6722,13.6626,13.6722,49560.0
2017-01-30 14:40:00,14.27,14.27,14.25,14.26,75996.0,13.6722,13.6722,13.653,13.6626,75996.0
2017-01-30 14:45:00,14.27,14.27,14.25,14.25,23400.0,13.6722,13.6722,13.653,13.653,23400.0
2017-01-30 14:50:00,14.25,14.26,14.24,14.25,84198.0,13.653,13.6626,13.6434,13.653,84198.0
2017-01-30 14:55:00,14.26,14.28,14.26,14.28,97752.0,13.6626,13.6817,13.6626,13.6817,97752.0
2017-01-30 15:00:00,14.28,14.28,14.24,14.24,198516.0,13.6817,13.6817,13.6434,13.6434,198516.0
2017-01-30 15:05:00,14.24,14.25,14.22,14.23,337230.0,13.6434,13.653,13.6243,13.6338,337230.0
2017-01-30 15:10:00,14.23,14.24,14.23,14.23,82836.0,13.6338,13.6434,13.6338,13.6338,82836.0
2017-01-30 15:15:00,14.23,14.24,14.22,14.24,113280.0,13.6338,13.6434,13.6243,13.6434,113280.0
2017-01-30 15:20:00,14.24,14.24,14.22,14.22,46386.0,13.6434,13.6434,13.6243,13.6243,46386.0
2017-01-30 15:25:00,14.23,14.24,14.22,14.24,65958.0,13.6338,13.6434,13.6243,13.6434,65958.0
2017-01-30 15:30:00,14.24,14.27,14.24,14.27,153810.0,13.6434,13.6722,13.6434,13.6722,153810.0
2017-01-30 15:35:00,14.27,14.27,14.25,14.25,30600.0,13.6722,13.6722,13.653,13.653,30600.0
2017-01-30 15:40:00,14.24,14.28,14.24,14.28,156180.0,13.6434,13.6817,13.6434,13.6817,156180.0
2017-01-30 15:45:00,14.28,14.31,14.28,14.31,440232.0,13.6817,13.7105,13.6817,13.7105,440232.0
2017-01-30 15:50:00,14.31,14.34,14.31,14.33,446202.0,13.7105,13.7392,13.7105,13.7296,446202.0
2017-01-30 15:55:00,14.33,14.36,14.33,14.34,501378.0,13.7296,13.7584,13.7296,13.7392,501378.0
2017-01-31 09:30:00,14.21,14.25,14.21,14.23,480084.0,13.6147,13.653,13.6147,13.6338,480084.0
2017-01-31 09:35:00,14.23,14.27,14.23,14.24,202572.0,13.6338,13.6722,13.6338,13.6434,202572.0
2017-01-31 09:40:00,14.24,14.24,14.22,14.23,65988.0,13.6434,13.6434,13.6243,13.6338,65988.0
2017-01-31 09:45:00,14.23,14.24,14.2,14.24,190980.0,13.6338,13.6434,13.6051,13.6434,190980.0
2017-01-31 09:50:00,14.24,14.24,14.18,14.19,182022.0,13.6434,13.6434,13.5859,13.5955,182022.0
2017-01-31 09:55:00,14.18,14.2,14.17,14.2,45468.0,13.5859,13.6051,13.5764,13.6051,45468.0
2017-01-31 10:00:00,14.19,14.2,14.12,14.13,303462.0,13.5955,13.6051,13.5284,13.538,303462.0
2017-01-31 10:05:00,14.13,14.18,14.12,14.17,291060.0,13.538,13.5859,13.5284,13.5764,291060.0
2017-01-31 10:10:00,14.16,14.16,14.14,14.15,272100.0,13.5668,13.5668,13.5476,13.5572,272100.0
2017-01-31 10:15:00,14.17,14.19,14.17,14.19,304686.0,13.5764,13.5955,13.5764,13.5955,304686.0
2017-01-31 10:20:00,14.19,14.22,14.19,14.19,99150.0,13.5955,13.6243,13.5955,13.5955,99150.0
2017-01-31 10:25:00,14.19,14.21,14.17,14.17,127320.0,13.5955,13.6147,13.5764,13.5764,127320.0
2017-01-31 10:30:00,14.17,14.21,14.17,14.21,121176.0,13.5764,13.6147,13.5764,13.6147,121176.0
2017-01-31 10:35:00,14.2,14.22,14.19,14.19,26856.0,13.6051,13.6243,13.5955,13.5955,26856.0
2017-01-31 10:40:00,14.19,14.19,14.14,14.15,169548.0,13.5955,13.5955,13.5476,13.5572,169548.0
2017-01-31 10:45:00,14.15,14.17,14.13,14.13,111786.0,13.5572,13.5764,13.538,13.538,111786.0
2017-01-31 10:50:00,14.13,14.15,14.12,14.14,43542.0,13.538,13.5572,13.5284,13.5476,43542.0
2017-01-31 10:55:00,14.15,14.15,14.13,14.14,137064.0,13.5572,13.5572,13.538,13.5476,137064.0
2017-01-31 11:00:00,14.14,14.16,14.13,14.16,122712.0,13.5476,13.5668,13.538,13.5668,122712.0
2017-01-31 11:05:00,14.16,14.17,14.16,14.16,53250.0,13.5668,13.5764,13.5668,13.5668,53250.0
2017-01-31 11:10:00,14.17,14.18,14.16,14.17,61032.0,13.5764,13.5859,13.5668,13.5764,61032.0
2017-01-31 11:15:00,14.18,14.19,14.17,14.17,151800.0,13.5859,13.5955,13.5764,13.5764,151800.0
2017-01-31 11:20:00,14.17,14.17,14.16,14.17,45180.0,13.5764,13.5764,13.5668,13.5764,45180.0
2017-01-31 11:25:00,14.17,14.17,14.13,14.13,94230.0,13.5764,13.5764,13.538,13.538,94230.0
2017-01-31 11:30:00,14.14,14.15,14.1,14.1,276798.0,13.5476,13.5572,13.5093,13.5093,276798.0
2017-01-31 11:35:00,14.1,14.12,14.09,14.12,233574.0,13.5093,13.5284,13.4997,13.5284,233574.0
2017-01-31 11:40:00,14.12,14.13,14.11,14.13,61950.0,13.5284,13.538,13.5189,13.538,61950.0
2017-01-31 11:45:00,14.13,14.13,14.11,14.12,189480.0,13.538,13.538,13.5189,13.5284,189480.0
2017-01-31 11:50:00,14.12,14.14,14.12,14.14,76548.0,13.5284,13.5476,13.5284,13.5476,76548.0
2017-01-31 11:55:00,14.14,14.14,14.11,14.12,45528.0,13.5476,13.5476,13.5189,13.5284,45528.0
2017-01-31 12:00:00,14.12,14.13,14.12,14.12,24546.0,13.5284,13.538,13.5284,13.5284,24546.0
2017-01-31 12:05:00,14.12,14.15,14.12,14.15,36780.0,13.5284,13.5572,13.5284,13.5572,36780.0
2017-01-31 12:10:00,14.14,14.16,14.14,14.16,209652.0,13.5476,13.5668,13.5476,13.5668,209652.0
2017-01-31 12:15:00,14.16,14.18,14.16,14.18,115974.0,13.5668,13.5859,13.5668,13.5859,115974.0
2017-01-31 12:20:00,14.18,14.19,14.17,14.18,174300.0,13.5859,13.5955,13.5764,13.5859,174300.0
2017-01-31 12:25:00,14.18,14.19,14.18,14.18,58458.0,13.5859,13.5955,13.5859,13.5859,58458.0
2017-01-31 12:30:00,14.18,14.19,14.17,14.17,83946.0,13.5859,13.5955,13.5764,13.5764,83946.0
2017-01-31 12:35:00,14.17,14.18,14.17,14.17,19290.0,13.5764,13.5859,13.5764,13.5764,19290.0
2017-01-31 12:40:00,14.17,14.2,14.17,14.19,68520.0,13.5764,13.6051,13.5764,13.5955,68520.0
2017-01-31 12:45:00,14.19,14.2,14.18,14.19,66474.0,13.5955,13.6051,13.5859,13.5955,66474.0
2017-01-31 12:50:00,14.18,14.2,14.18,14.19,58932.0,13.5859,13.6051,13.5859,13.5955,58932.0
2017-01-31 12:55:00,14.18,14.19,14.18,14.18,33780.0,13.5859,13.5955,13.5859,13.5859,33780.0
2017-01-31 13:00:00,14.19,14.19,14.16,14.17,137118.0,13.5955,13.5955,13.5668,13.5764,137118.0
2017-01-31 13:05:00,14.17,14.17,14.17,14.17,13200.0,13.5764,13.5764,13.5764,13.5764,13200.0
2017-01-31 13:10:00,14.17,14.17,14.13,14.14,115494.0,13.5764,13.5764,13.538,13.5476,115494.0
2017-01-31 13:15:00,14.14,14.15,14.14,14.15,49080.0,13.5476,13.5572,13.5476,13.5572,49080.0
2017-01-31 13:20:00,14.15,14.17,14.15,14.17,12300.0,13.5572,13.5764,13.5572,13.5764,12300.0
2017-01-31 13:25:00,14.17,14.18,14.17,14.18,32700.0,13.5764,13.5859,13.5764,13.5859,32700.0
2017-01-31 13:30:00,14.18,14.19,14.17,14.17,212568.0,13.5859,13.5955,13.5764,13.5764,212568.0
2017-01-31 13:35:00,14.17,14.18,14.17,14.18,169044.0,13.5764,13.5859,13.5764,13.5859,169044.0
2017-01-31 13:40:00,14.17,14.17,14.15,14.16,252924.0,13.5764,13.5764,13.5572,13.5668,252924.0
2017-01-31 13:45:00,14.16,14.16,14.13,14.13,110820.0,13.5668,13.5668,13.538,13.538,110820.0
2017-01-31 13:50:00,14.13,14.15,14.12,14.13,60366.0,13.538,13.5572,13.5284,13.538,60366.0
2017-01-31 13:55:00,14.13,14.13,14.11,14.12,69498.0,13.538,13.538,13.5189,13.5284,69498.0
2017-01-31 14:00:00,14.12,14.13,14.11,14.12,102972.0,13.5284,13.538,13.5189,13.5284,102972.0
2017-01-31 14:05:00,14.12,14.13,14.11,14.12,83700.0,13.5284,13.538,13.5189,13.5284,83700.0
2017-01-31 14:10:00,14.11,14.13,14.11,14.12,43776.0,13.5189,13.538,13.5189,13.5284,43776.0
2017-01-31 14:15:00,14.13,14.14,14.13,14.13,55860.0,13.538,13.5476,13.538,13.538,55860.0
2017-01-31 14:20:00,14.14,14.15,14.14,14.15,30000.0,13.5476,13.5572,13.5476,13.5572,30000.0
2017-01-31 14:25:00,14.15,14.16,14.15,14.16,81936.0,13.5572,13.5668,13.5572,13.5668,81936.0
2017-01-31 14:30:00,14.16,14.16,14.14,14.14,136116.0,13.5668,13.5668,13.5476,13.5476,136116.0
2017-01-31 14:35:00,14.14,14.17,14.14,14.17,115356.0,13.5476,13.5764,13.5476,13.5764,115356.0
2017-01-31 14:40:00,14.17,14.2,14.17,14.2,183624.0,13.5764,13.6051,13.5764,13.6051,183624.0
2017-01-31 14:45:00,14.2,14.21,14.19,14.21,101724.0,13.6051,13.6147,13.5955,13.6147,101724.0
2017-01-31 14:50:00,14.21,14.21,14.2,14.21,115758.0,13.6147,13.6147,13.6051,13.6147,115758.0
2017-01-31 14:55:00,14.21,14.23,14.2,14.22,72360.0,13.6147,13.6338,13.6051,13.6243,72360.0
2017-01-31 15:00:00,14.22,14.25,14.22,14.23,205806.0,13.6243,13.653,13.6243,13.6338,205806.0
2017-01-31 15:05:00,14.23,14.23,14.22,14.23,33186.0,13.6338,13.6338,13.6243,13.6338,33186.0
2017-01-31 15:10:00,14.23,14.26,14.23,14.26,144636.0,13.6338,13.6626,13.6338,13.6626,144636.0
2017-01-31 15:15:00,14.26,14.26,14.24,14.24,146856.0,13.6626,13.6626,13.6434,13.6434,146856.0
2017-01-31 15:20:00,14.24,14.27,14.24,14.26,264036.0,13.6434,13.6722,13.6434,13.6626,264036.0
2017-01-31 15:25:00,14.26,14.27,14.25,14.25,79374.0,13.6626,13.6722,13.653,13.653,79374.0
2017-01-31 15:30:00,14.25,14.28,14.25,14.28,100026.0,13.653,13.6817,13.653,13.6817,100026.0
2017-01-31 15:35:00,14.27,14.29,14.27,14.28,109596.0,13.6722,13.6913,13.6722,13.6817,109596.0
2017-01-31 15:40:00,14.28,14.31,14.28,14.3,150132.0,13.6817,13.7105,13.6817,13.7009,150132.0
2017-01-31 15:45:00,14.3,14.32,14.29,14.29,253140.0,13.7009,13.7201,13.6913,13.6913,253140.0
2017-01-31 15:50:00,14.29,14.3,14.28,14.28,179754.0,13.6913,13.7009,13.6817,13.6817,179754.0
2017-01-31 15:55:00,14.28,14.32,14.27,14.32,619908.0,13.6817,13.7201,13.6722,13.7201,619908.0
2017-02-01 09:30:00,14.45,14.49,14.45,14.49,653274.0,13.8446,13.8829,13.8446,13.8829,653274.0
2017-02-01 09:35:00,14.49,14.51,14.49,14.49,340038.0,13.8829,13.9021,13.8829,13.8829,340038.0
2017-02-01 09:40:00,14.49,14.5,14.48,14.48,114180.0,13.8829,13.8925,13.8734,13.8734,114180.0
2017-02-01 09:45:00,14.49,14.49,14.46,14.47,132486.0,13.8829,13.8829,13.8542,13.8638,132486.0
2017-02-01 09:50:00,14.47,14.48,14.45,14.45,148134.0,13.8638,13.8734,13.8446,13.8446,148134.0
2017-02-01 09:55:00,14.46,14.46,14.44,14.44,77244.0,13.8542,13.8542,13.835,13.835,77244.0
2017-02-01 10:00:00,14.44,14.47,14.44,14.45,177786.0,13.835,13.8638,13.835,13.8446,177786.0
2017-02-01 10:05:00,14.45,14.45,14.38,14.41,351810.0,13.8446,13.8446,13.7776,13.8063,351810.0
2017-02-01 10:10:00,14.41,14.41,14.36,14.36,104466.0,13.8063,13.8063,13.7584,13.7584,104466.0
2017-02-01 10:15:00,14.36,14.38,14.36,14.37,178386.0,13.7584,13.7776,13.7584,13.768,178386.0
2017-02-01 10:20:00,14.38,14.39,14.37,14.37,92850.0,13.7776,13.7871,13.768,13.768,92850.0
2017-02-01 10:25:00,14.37,14.39,14.37,14.37,56970.0,13.768,13.7871,13.768,13.768,56970.0
2017-02-01 10:30:00,14.36,14.38,14.36,14.36,45210.0,13.7584,13.7776,13.7584,13.7584,45210.0
2017-02-01 10:35:00,14.36,14.36,14.27,14.29,501600.0,13.7584,13.7584,13.6722,13.6913,501600.0
2017-02-01 10:40:00,14.29,14.31,14.28,14.31,183270.0,13.6913,13.7105,13.6817,13.7105,183270.0
2017-02-01 10:45:00,14.31,14.31,14.28,14.29,189024.0,13.7105,13.7105,13.6817,13.6913,189024.0
2017-02-01 10:50:00,14.31,14.31,14.29,14.3,160278.0,13.7105,13.7105,13.6913,13.7009,160278.0
2017-02-01 10:55:00,14.31,14.31,14.24,14.26,173262.0,13.7105,13.7105,13.6434,13.6626,173262.0
2017-02-01 11:00:00,14.26,14.3,14.26,14.29,240174.0,13.6626,13.7009,13.6626,13.6913,240174.0
2017-02-01 11:05:00,14.3,14.31,14.28,14.3,130944.0,13.7009,13.7105,13.6817,13.7009,130944.0
2017-02-01 11:10:00,14.3,14.31,14.28,14.3,54990.0,13.7009,13.7105,13.6817,13.7009,54990.0
2017-02-01 11:15:00,14.3,14.31,14.3,14.3,53700.0,13.7009,13.7105,13.7009,13.7009,53700.0
2017-02-01 11:20:00,14.3,14.3,14.28,14.3,96888.0,13.7009,13.7009,13.6817,13.7009,96888.0
2017-02-01 11:25:00,14.29,14.29,14.24,14.26,70908.0,13.6913,13.6913,13.6434,13.6626,70908.0
2017-02-01 11:30:00,14.27,14.28,14.26,14.27,49278.0,13.6722,13.6817,13.6626,13.6722,49278.0
2017-02-01 11:35:00,14.26,14.27,14.24,14.27,58680.0,13.6626,13.6722,13.6434,13.6722,58680.0
2017-02-01 11:40:00,14.27,14.27,14.25,14.26,53736.0,13.6722,13.6722,13.653,13.6626,53736.0
2017-02-01 11:45:00,14.26,14.27,14.21,14.22,387018.0,13.6626,13.6722,13.6147,13.6243,387018.0
2017-02-01 11:50:00,14.22,14.24,14.2,14.23,165738.0,13.6243,13.6434,13.6051,13.6338,165738.0
2017-02-01 11:55:00,14.23,14.25,14.22,14.25,88566.0,13.6338,13.653,13.6243,13.653,88566.0
2017-02-01 12:00:00,14.25,14.27,14.25,14.26,82620.0,13.653,13.6722,13.653,13.6626,82620.0
2017-02-01 12:05:00,14.27,14.28,14.26,14.26,123378.0,13.6722,13.6817,13.6626,13.6626,123378.0
2017-02-01 12:10:00,14.27,14.28,14.26,14.26,9198.0,13.6722,13.6817,13.6626,13.6626,9198.0
2017-02-01 12:15:00,14.26,14.27,14.24,14.24,117894.0,13.6626,13.6722,13.6434,13.6434,117894.0
2017-02-01 12:20:00,14.24,14.26,14.24,14.24,31500.0,13.6434,13.6626,13.6434,13.6434,31500.0
2017-02-01 12:25:00,14.24,14.27,14.24,14.27,135960.0,13.6434,13.6722,13.6434,13.6722,135960.0
2017-02-01 12:30:00,14.27,14.29,14.27,14.29,60054.0,13.6722,13.6913,13.6722,13.6913,60054.0
2017-02-01 12:35:00,14.29,14.3,14.28,14.3,106860.0,13.6913,13.7009,13.6817,13.7009,106860.0
2017-02-01 12:40:00,14.29,14.31,14.29,14.3,96240.0,13.6913,13.7105,13.6913,13.7009,96240.0
2017-02-01 12:45:00,14.3,14.3,14.29,14.29,75276.0,13.7009,13.7009,13.6913,13.6913,75276.0
2017-02-01 12:50:00,14.29,14.3,14.29,14.29,21924.0,13.6913,13.7009,13.6913,13.6913,21924.0
2017-02-01 12:55:00,14.29,14.3,14.28,14.29,38400.0,13.6913,13.7009,13.6817,13.6913,38400.0
2017-02-01 13:00:00,14.29,14.3,14.28,14.3,126030.0,13.6913,13.7009,13.6817,13.7009,126030.0
2017-02-01 13:05:00,14.3,14.32,14.3,14.32,80340.0,13.7009,13.7201,13.7009,13.7201,80340.0
2017-02-01 13:10:00,14.32,14.32,14.31,14.31,45042.0,13.7201,13.7201,13.7105,13.7105,45042.0
2017-02-01 13:15:00,14.32,14.32,14.3,14.3,75600.0,13.7201,13.7201,13.7009,13.7009,75600.0
2017-02-01 13:20:00,14.3,14.3,14.29,14.3,48888.0,13.7009,13.7009,13.6913,13.7009,48888.0
2017-02-01 13:25:00,14.29,14.29,14.28,14.28,123348.0,13.6913,13.6913,13.6817,13.6817,123348.0
2017-02-01 13:30:00,14.29,14.29,14.28,14.28,27000.0,13.6913,13.6913,13.6817,13.6817,27000.0
2017-02-01 13:35:00,14.28,14.29,14.27,14.27,21600.0,13.6817,13.6913,13.6722,13.6722,21600.0
2017-02-01 13:40:00,14.28,14.31,14.28,14.3,112800.0,13.6817,13.7105,13.6817,13.7009,112800.0
2017-02-01 13:45:00,14.3,14.3,14.29,14.29,22200.0,13.7009,13.7009,13.6913,13.6913,22200.0
2017-02-01 13:50:00,14.29,14.3,14.27,14.28,165060.0,13.6913,13.7009,13.6722,13.6817,165060.0
2017-02-01 13:55:00,14.28,14.28,14.24,14.26,126198.0,13.6817,13.6817,13.6434,13.6626,126198.0
2017-02-01 14:00:00,14.26,14.32,14.22,14.22,125634.0,13.6626,13.7201,13.6243,13.6243,125634.0
2017-02-01 14:05:00,14.28,14.32,14.28,14.29,155760.0,13.6817,13.7201,13.6817,13.6913,155760.0
2017-02-01 14:10:00,14.29,14.36,14.29,14.36,239826.0,13.6913,13.7584,13.6913,13.7584,239826.0
2017-02-01 14:15:00,14.36,14.38,14.33,14.37,257760.0,13.7584,13.7776,13.7296,13.768,257760.0
2017-02-01 14:20:00,14.37,14.38,14.33,14.35,123696.0,13.768,13.7776,13.7296,13.7488,123696.0
2017-02-01 14:25:00,14.36,14.38,14.36,14.36,261732.0,13.7584,13.7776,13.7584,13.7584,261732.0
2017-02-01 14:30:00,14.35,14.35,14.28,14.29,372186.0,13.7488,13.7488,13.6817,13.6913,372186.0
2017-02-01 14:35:00,14.28,14.3,14.28,14.3,34218.0,13.6817,13.7009,13.6817,13.7009,34218.0
2017-02-01 14:40:00,14.29,14.29,14.27,14.27,115080.0,13.6913,13.6913,13.6722,13.6722,115080.0
2017-02-01 14:45:00,14.28,14.28,14.25,14.27,135030.0,13.6817,13.6817,13.653,13.6722,135030.0
2017-02-01 14:50:00,14.26,14.26,14.25,14.26,107160.0,13.6626,13.6626,13.653,13.6626,107160.0
2017-02-01 14:55:00,14.25,14.28,14.24,14.28,105000.0,13.653,13.6817,13.6434,13.6817,105000.0
2017-02-01 15:00:00,14.28,14.3,14.28,14.3,116184.0,13.6817,13.7009,13.6817,13.7009,116184.0
2017-02-01 15:05:00,14.31,14.32,14.29,14.29,109944.0,13.7105,13.7201,13.6913,13.6913,109944.0
2017-02-01 15:10:00,14.31,14.31,14.3,14.31,3600.0,13.7105,13.7105,13.7009,13.7105,3600.0
2017-02-01 15:15:00,14.31,14.33,14.3,14.31,71400.0,13.7105,13.7296,13.7009,13.7105,71400.0
2017-02-01 15:20:00,14.31,14.33,14.31,14.33,22080.0,13.7105,13.7296,13.7105,13.7296,22080.0
2017-02-01 15:25:00,14.33,14.34,14.33,14.33,51426.0,13.7296,13.7392,13.7296,13.7296,51426.0
2017-02-01 15:30:00,14.34,14.35,14.33,14.35,140028.0,13.7392,13.7488,13.7296,13.7488,140028.0
2017-02-01 15:35:00,14.35,14.35,14.34,14.35,81264.0,13.7488,13.7488,13.7392,13.7488,81264.0
2017-02-01 15:40:00,14.36,14.37,14.35,14.36,233304.0,13.7584,13.768,13.7488,13.7584,233304.0
2017-02-01 15:45:00,14.37,14.37,14.33,14.34,94692.0,13.768,13.768,13.7296,13.7392,94692.0
2017-02-01 15:50:00,14.35,14.35,14.33,14.34,125634.0,13.7488,13.7488,13.7296,13.7392,125634.0
2017-02-01 15:55:00,14.34,14.35,14.32,14.33,399348.0,13.7392,13.7488,13.7201,13.7296,399348.0
2017-02-02 09:30:00,14.26,14.26,14.18,14.22,629808.0,13.6626,13.6626,13.5859,13.6243,629808.0
2017-02-02 09:35:00,14.21,14.22,14.19,14.22,242928.0,13.6147,13.6243,13.5955,13.6243,242928.0
2017-02-02 09:40:00,14.22,14.27,14.21,14.26,169548.0,13.6243,13.6722,13.6147,13.6626,169548.0
2017-02-02 09:45:00,14.26,14.28,14.24,14.28,111684.0,13.6626,13.6817,13.6434,13.6817,111684.0
2017-02-02 09:50:00,14.28,14.28,14.25,14.27,66738.0,13.6817,13.6817,13.653,13.6722,66738.0
2017-02-02 09:55:00,14.26,14.29,14.25,14.29,59778.0,13.6626,13.6913,13.653,13.6913,59778.0
2017-02-02 10:00:00,14.28,14.29,14.27,14.27,60930.0,13.6817,13.6913,13.6722,13.6722,60930.0
2017-02-02 10:05:00,14.28,14.28,14.26,14.28,121530.0,13.6817,13.6817,13.6626,13.6817,121530.0
2017-02-02 10:10:00,14.28,14.31,14.28,14.31,124206.0,13.6817,13.7105,13.6817,13.7105,124206.0
2017-02-02 10:15:00,14.32,14.33,14.3,14.31,167256.0,13.7201,13.7296,13.7009,13.7105,167256.0
2017-02-02 10:20:00,14.31,14.31,14.28,14.29,118602.0,13.7105,13.7105,13.6817,13.6913,118602.0
2017-02-02 10:25:00,14.28,14.3,14.28,14.29,68700.0,13.6817,13.7009,13.6817,13.6913,68700.0
2017-02-02 10:30:00,14.29,14.3,14.27,14.28,98322.0,13.6913,13.7009,13.6722,13.6817,98322.0
2017-02-02 10:35:00,14.28,14.29,14.27,14.29,39090.0,13.6817,13.6913,13.6722,13.6913,39090.0
2017-02-02 10:40:00,14.29,14.32,14.29,14.31,67800.0,13.6913,13.7201,13.6913,13.7105,67800.0
2017-02-02 10:45:00,14.32,14.33,14.31,14.33,40800.0,13.7201,13.7296,13.7105,13.7296,40800.0
2017-02-02 10:50:00,14.33,14.33,14.32,14.33,70230.0,13.7296,13.7296,13.7201,13.7296,70230.0
2017-02-02 10:55:00,14.33,14.4,14.33,14.39,216966.0,13.7296,13.7967,13.7296,13.7871,216966.0
2017-02-02 11:00:00,14.4,14.42,14.39,14.4,220404.0,13.7967,13.8159,13.7871,13.7967,220404.0
2017-02-02 11:05:00,14.4,14.4,14.38,14.38,83952.0,13.7967,13.7967,13.7776,13.7776,83952.0
2017-02-02 11:10:00,14.39,14.41,14.38,14.38,63372.0,13.7871,13.8063,13.7776,13.7776,63372.0
2017-02-02 11:15:00,14.38,14.38,14.38,14.38,27258.0,13.7776,13.7776,13.7776,13.7776,27258.0
2017-02-02 11:20:00,14.38,14.38,14.37,14.38,92166.0,13.7776,13.7776,13.768,13.7776,92166.0
2017-02-02 11:25:00,14.38,14.38,14.37,14.37,21192.0,13.7776,13.7776,13.768,13.768,21192.0
2017-02-02 11:30:00,14.36,14.36,14.34,14.35,183852.0,13.7584,13.7584,13.7392,13.7488,183852.0
2017-02-02 11:35:00,14.35,14.36,14.35,14.35,59220.0,13.7488,13.7584,13.7488,13.7488,59220.0
2017-02-02 11:40:00,14.35,14.36,14.34,14.34,126000.0,13.7488,13.7584,13.7392,13.7392,126000.0
2017-02-02 11:45:00,14.34,14.34,14.3,14.3,253620.0,13.7392,13.7392,13.7009,13.7009,253620.0
2017-02-02 11:50:00,14.3,14.3,14.28,14.29,169146.0,13.7009,13.7009,13.6817,13.6913,169146.0
2017-02-02 11:55:00,14.29,14.29,14.25,14.26,211404.0,13.6913,13.6913,13.653,13.6626,211404.0
2017-02-02 12:00:00,14.25,14.27,14.24,14.26,115548.0,13.653,13.6722,13.6434,13.6626,115548.0
2017-02-02 12:05:00,14.26,14.28,14.26,14.27,125214.0,13.6626,13.6817,13.6626,13.6722,125214.0
2017-02-02 12:10:00,14.27,14.28,14.27,14.28,145020.0,13.6722,13.6817,13.6722,13.6817,145020.0
2017-02-02 12:15:00,14.28,14.29,14.27,14.28,158076.0,13.6817,13.6913,13.6722,13.6817,158076.0
2017-02-02 12:20:00,14.29,14.29,14.28,14.28,27294.0,13.6913,13.6913,13.6817,13.6817,27294.0
2017-02-02 12:25:00,14.28,14.29,14.28,14.29,23400.0,13.6817,13.6913,13.6817,13.6913,23400.0
2017-02-02 12:30:00,14.29,14.31,14.29,14.31,65700.0,13.6913,13.7105,13.6913,13.7105,65700.0
2017-02-02 12:35:00,14.31,14.33,14.31,14.33,41400.0,13.7105,13.7296,13.7105,13.7296,41400.0
2017-02-02 12:40:00,14.33,14.35,14.32,14.34,145350.0,13.7296,13.7488,13.7201,13.7392,145350.0
2017-02-02 12:45:00,14.34,14.35,14.34,14.35,36468.0,13.7392,13.7488,13.7392,13.7488,36468.0
2017-02-02 12:50:00,14.35,14.35,14.34,14.34,37878.0,13.7488,13.7488,13.7392,13.7392,37878.0
2017-02-02 12:55:00,14.34,14.35,14.34,14.34,53274.0,13.7392,13.7488,13.7392,13.7392,53274.0
2017-02-02 13:00:00,14.35,14.35,14.33,14.33,18054.0,13.7488,13.7488,13.7296,13.7296,18054.0
2017-02-02 13:05:00,14.33,14.34,14.33,14.34,10200.0,13.7296,13.7392,13.7296,13.7392,10200.0
2017-02-02 13:10:00,14.34,14.35,14.34,14.34,40800.0,13.7392,13.7488,13.7392,13.7392,40800.0
2017-02-02 13:15:00,14.33,14.33,14.32,14.33,8670.0,13.7296,13.7296,13.7201,13.7296,8670.0
2017-02-02 13:20:00,14.31,14.32,14.31,14.31,17430.0,13.7105,13.7201,13.7105,13.7105,17430.0
2017-02-02 13:25:00,14.31,14.31,14.28,14.29,18990.0,13.7105,13.7105,13.6817,13.6913,18990.0
2017-02-02 13:30:00,14.29,14.3,14.28,14.29,52446.0,13.6913,13.7009,13.6817,13.6913,52446.0
2017-02-02 13:35:00,14.29,14.29,14.29,14.29,19800.0,13.6913,13.6913,13.6913,13.6913,19800.0
2017-02-02 13:40:00,14.3,14.35,14.3,14.35,109416.0,13.7009,13.7488,13.7009,13.7488,109416.0
2017-02-02 13:45:00,14.35,14.37,14.34,14.35,95442.0,13.7488,13.768,13.7392,13.7488,95442.0
2017-02-02 13:50:00,14.36,14.37,14.35,14.37,101958.0,13.7584,13.768,13.7488,13.768,101958.0
2017-02-02 13:55:00,14.37,14.38,14.36,14.36,102738.0,13.768,13.7776,13.7584,13.7584,102738.0
2017-02-02 14:00:00,14.36,14.36,14.34,14.35,76944.0,13.7584,13.7584,13.7392,13.7488,76944.0
2017-02-02 14:05:00,14.35,14.35,14.35,14.35,21000.0,13.7488,13.7488,13.7488,13.7488,21000.0
2017-02-02 14:10:00,14.35,14.35,14.33,14.34,44220.0,13.7488,13.7488,13.7296,13.7392,44220.0
2017-02-02 14:15:00,14.34,14.34,14.31,14.31,46254.0,13.7392,13.7392,13.7105,13.7105,46254.0
2017-02-02 14:20:00,14.31,14.31,14.28,14.29,256860.0,13.7105,13.7105,13.6817,13.6913,256860.0
2017-02-02 14:25:00,14.3,14.3,14.27,14.27,115668.0,13.7009,13.7009,13.6722,13.6722,115668.0
2017-02-02 14:30:00,14.27,14.27,14.25,14.26,95400.0,13.6722,13.6722,13.653,13.6626,95400.0
2017-02-02 14:35:00,14.27,14.28,14.26,14.28,111036.0,13.6722,13.6817,13.6626,13.6817,111036.0
2017-02-02 14:40:00,14.28,14.28,14.27,14.28,85080.0,13.6817,13.6817,13.6722,13.6817,85080.0
2017-02-02 14:45:00,14.29,14.29,14.25,14.25,85050.0,13.6913,13.6913,13.653,13.653,85050.0
2017-02-02 14:50:00,14.25,14.27,14.25,14.27,66600.0,13.653,13.6722,13.653,13.6722,66600.0
2017-02-02 14:55:00,14.27,14.28,14.27,14.28,45000.0,13.6722,13.6817,13.6722,13.6817,45000.0
2017-02-02 15:00:00,14.28,14.28,14.27,14.27,34800.0,13.6817,13.6817,13.6722,13.6722,34800.0
2017-02-02 15:05:00,14.28,14.3,14.28,14.28,83160.0,13.6817,13.7009,13.6817,13.6817,83160.0
2017-02-02 15:10:00,14.29,14.3,14.29,14.3,54654.0,13.6913,13.7009,13.6913,13.7009,54654.0
2017-02-02 15:15:00,14.29,14.32,14.28,14.31,109236.0,13.6913,13.7201,13.6817,13.7105,109236.0
2017-02-02 15:20:00,14.32,14.34,14.32,14.33,334536.0,13.7201,13.7392,13.7201,13.7296,334536.0
2017-02-02 15:25:00,14.33,14.35,14.33,14.35,174606.0,13.7296,13.7488,13.7296,13.7488,174606.0
2017-02-02 15:30:00,14.35,14.35,14.34,14.35,112122.0,13.7488,13.7488,13.7392,13.7488,112122.0
2017-02-02 15:35:00,14.35,14.35,14.33,14.33,34884.0,13.7488,13.7488,13.7296,13.7296,34884.0
2017-02-02 15:40:00,14.33,14.35,14.33,14.35,64362.0,13.7296,13.7488,13.7296,13.7488,64362.0
2017-02-02 15:45:00,14.35,14.36,14.34,14.36,147618.0,13.7488,13.7584,13.7392,13.7584,147618.0
2017-02-02 15:50:00,14.36,14.37,14.34,14.35,116190.0,13.7584,13.768,13.7392,13.7488,116190.0
2017-02-02 15:55:00,14.35,14.36,14.34,14.35,295374.0,13.7488,13.7584,13.7392,13.7488,295374.0
2017-02-03 09:30:00,14.55,14.56,14.51,14.52,818970.0,13.9404,13.95,13.9021,13.9117,818970.0
2017-02-03 09:35:00,14.52,14.55,14.52,14.54,377274.0,13.9117,13.9404,13.9117,13.9308,377274.0
2017-02-03 09:40:00,14.54,14.55,14.49,14.49,426966.0,13.9308,13.9404,13.8829,13.8829,426966.0
2017-02-03 09:45:00,14.49,14.52,14.49,14.52,162600.0,13.8829,13.9117,13.8829,13.9117,162600.0
2017-02-03 09:50:00,14.52,14.53,14.52,14.53,71640.0,13.9117,13.9213,13.9117,13.9213,71640.0
2017-02-03 09:55:00,14.53,14.54,14.52,14.53,136398.0,13.9213,13.9308,13.9117,13.9213,136398.0
2017-02-03 10:00:00,14.53,14.59,14.53,14.56,510444.0,13.9213,13.9788,13.9213,13.95,510444.0
2017-02-03 10:05:00,14.56,14.58,14.56,14.57,310758.0,13.95,13.9692,13.95,13.9596,310758.0
2017-02-03 10:10:00,14.58,14.58,14.56,14.57,184116.0,13.9692,13.9692,13.95,13.9596,184116.0
2017-02-03 10:15:00,14.57,14.6,14.57,14.59,335208.0,13.9596,13.9883,13.9596,13.9788,335208.0
2017-02-03 10:20:00,14.59,14.61,14.59,14.6,328608.0,13.9788,13.9979,13.9788,13.9883,328608.0
2017-02-03 10:25:00,14.6,14.64,14.6,14.61,411366.0,13.9883,14.0267,13.9883,13.9979,411366.0
2017-02-03 10:30:00,14.61,14.61,14.59,14.59,157896.0,13.9979,13.9979,13.9788,13.9788,157896.0
2017-02-03 10:35:00,14.59,14.6,14.59,14.6,128658.0,13.9788,13.9883,13.9788,13.9883,128658.0
2017-02-03 10:40:00,14.6,14.62,14.6,14.62,178320.0,13.9883,14.0075,13.9883,14.0075,178320.0
2017-02-03 10:45:00,14.62,14.66,14.62,14.66,411648.0,14.0075,14.0458,14.0075,14.0458,411648.0
2017-02-03 10:50:00,14.66,14.66,14.63,14.64,153246.0,14.0458,14.0458,14.0171,14.0267,153246.0
2017-02-03 10:55:00,14.64,14.65,14.63,14.63,63942.0,14.0267,14.0362,14.0171,14.0171,63942.0
2017-02-03 11:00:00,14.63,14.67,14.63,14.67,233442.0,14.0171,14.0554,14.0171,14.0554,233442.0
2017-02-03 11:05:00,14.66,14.68,14.66,14.67,166560.0,14.0458,14.065,14.0458,14.0554,166560.0
2017-02-03 11:10:00,14.67,14.69,14.66,14.67,228822.0,14.0554,14.0746,14.0458,14.0554,228822.0
2017-02-03 11:15:00,14.67,14.67,14.66,14.66,74226.0,14.0554,14.0554,14.0458,14.0458,74226.0
2017-02-03 11:20:00,14.66,14.67,14.61,14.63,268140.0,14.0458,14.0554,13.9979,14.0171,268140.0
2017-02-03 11:25:00,14.63,14.65,14.63,14.64,89580.0,14.0171,14.0362,14.0171,14.0267,89580.0
2017-02-03 11:30:00,14.63,14.65,14.63,14.63,135432.0,14.0171,14.0362,14.0171,14.0171,135432.0
2017-02-03 11:35:00,14.63,14.63,14.62,14.63,116388.0,14.0171,14.0171,14.0075,14.0171,116388.0
2017-02-03 11:40:00,14.63,14.63,14.6,14.61,160410.0,14.0171,14.0171,13.9883,13.9979,160410.0
2017-02-03 11:45:00,14.61,14.63,14.6,14.63,424722.0,13.9979,14.0171,13.9883,14.0171,424722.0
2017-02-03 11:50:00,14.63,14.64,14.62,14.62,134334.0,14.0171,14.0267,14.0075,14.0075,134334.0
2017-02-03 11:55:00,14.63,14.63,14.61,14.63,57000.0,14.0171,14.0171,13.9979,14.0171,57000.0
2017-02-03 12:00:00,14.63,14.66,14.63,14.66,157008.0,14.0171,14.0458,14.0171,14.0458,157008.0
2017-02-03 12:05:00,14.65,14.66,14.65,14.66,51156.0,14.0362,14.0458,14.0362,14.0458,51156.0
2017-02-03 12:10:00,14.65,14.66,14.64,14.65,22200.0,14.0362,14.0458,14.0267,14.0362,22200.0
2017-02-03 12:15:00,14.65,14.66,14.65,14.65,114126.0,14.0362,14.0458,14.0362,14.0362,114126.0
2017-02-03 12:20:00,14.65,14.66,14.65,14.66,85452.0,14.0362,14.0458,14.0362,14.0458,85452.0
2017-02-03 12:25:00,14.66,14.66,14.64,14.65,136668.0,14.0458,14.0458,14.0267,14.0362,136668.0
2017-02-03 12:30:00,14.64,14.66,14.64,14.65,176070.0,14.0267,14.0458,14.0267,14.0362,176070.0
2017-02-03 12:35:00,14.66,14.66,14.64,14.65,33600.0,14.0458,14.0458,14.0267,14.0362,33600.0
2017-02-03 12:40:00,14.65,14.66,14.64,14.65,50400.0,14.0362,14.0458,14.0267,14.0362,50400.0
2017-02-03 12:45:00,14.66,14.66,14.64,14.65,52962.0,14.0458,14.0458,14.0267,14.0362,52962.0
2017-02-03 12:50:00,14.65,14.66,14.65,14.66,38358.0,14.0362,14.0458,14.0362,14.0458,38358.0
2017-02-03 12:55:00,14.65,14.65,14.65,14.65,40440.0,14.0362,14.0362,14.0362,14.0362,40440.0
2017-02-03 13:00:00,14.65,14.65,14.65,14.65,23400.0,14.0362,14.0362,14.0362,14.0362,23400.0
2017-02-03 13:05:00,14.65,14.65,14.63,14.63,66840.0,14.0362,14.0362,14.0171,14.0171,66840.0
2017-02-03 13:10:00,14.63,14.66,14.63,14.65,109188.0,14.0171,14.0458,14.0171,14.0362,109188.0
2017-02-03 13:15:00,14.65,14.67,14.65,14.66,71676.0,14.0362,14.0554,14.0362,14.0458,71676.0
2017-02-03 13:20:00,14.66,14.66,14.66,14.66,56034.0,14.0458,14.0458,14.0458,14.0458,56034.0
2017-02-03 13:25:00,14.66,14.66,14.64,14.65,52800.0,14.0458,14.0458,14.0267,14.0362,52800.0
2017-02-03 13:30:00,14.65,14.66,14.64,14.65,57000.0,14.0362,14.0458,14.0267,14.0362,57000.0
2017-02-03 13:35:00,14.65,14.65,14.63,14.63,117372.0,14.0362,14.0362,14.0171,14.0171,117372.0
2017-02-03 13:40:00,14.64,14.64,14.63,14.63,50952.0,14.0267,14.0267,14.0171,14.0171,50952.0
2017-02-03 13:45:00,14.63,14.63,14.63,14.63,16692.0,14.0171,14.0171,14.0171,14.0171,16692.0
2017-02-03 13:50:00,14.63,14.65,14.63,14.65,31938.0,14.0171,14.0362,14.0171,14.0362,31938.0
2017-02-03 13:55:00,14.65,14.65,14.62,14.62,309864.0,14.0362,14.0362,14.0075,14.0075,309864.0
2017-02-03 14:00:00,14.63,14.64,14.63,14.64,54960.0,14.0171,14.0267,14.0171,14.0267,54960.0
2017-02-03 14:05:00,14.64,14.64,14.64,14.64,19836.0,14.0267,14.0267,14.0267,14.0267,19836.0
2017-02-03 14:10:00,14.65,14.66,14.64,14.64,75600.0,14.0362,14.0458,14.0267,14.0267,75600.0
2017-02-03 14:15:00,14.64,14.65,14.64,14.64,75186.0,14.0267,14.0362,14.0267,14.0267,75186.0
2017-02-03 14:20:00,14.64,14.65,14.64,14.64,108510.0,14.0267,14.0362,14.0267,14.0267,108510.0
2017-02-03 14:25:00,14.64,14.64,14.63,14.63,48702.0,14.0267,14.0267,14.0171,14.0171,48702.0
2017-02-03 14:30:00,14.63,14.65,14.63,14.65,39750.0,14.0171,14.0362,14.0171,14.0362,39750.0
2017-02-03 14:35:00,14.65,14.65,14.64,14.65,82572.0,14.0362,14.0362,14.0267,14.0362,82572.0
2017-02-03 14:40:00,14.65,14.66,14.65,14.66,81480.0,14.0362,14.0458,14.0362,14.0458,81480.0
2017-02-03 14:45:00,14.66,14.67,14.66,14.66,175626.0,14.0458,14.0554,14.0458,14.0458,175626.0
2017-02-03 14:50:00,14.66,14.66,14.65,14.66,58812.0,14.0458,14.0458,14.0362,14.0458,58812.0
2017-02-03 14:55:00,14.66,14.66,14.65,14.65,87384.0,14.0458,14.0458,14.0362,14.0362,87384.0
2017-02-03 15:00:00,14.65,14.66,14.65,14.65,93192.0,14.0362,14.0458,14.0362,14.0362,93192.0
2017-02-03 15:05:00,14.66,14.67,14.66,14.67,230388.0,14.0458,14.0554,14.0458,14.0554,230388.0
2017-02-03 15:10:00,14.67,14.67,14.66,14.67,78540.0,14.0554,14.0554,14.0458,14.0554,78540.0
2017-02-03 15:15:00,14.67,14.68,14.67,14.67,117078.0,14.0554,14.065,14.0554,14.0554,117078.0
2017-02-03 15:20:00,14.67,14.67,14.65,14.65,734712.0,14.0554,14.0554,14.0362,14.0362,734712.0
2017-02-03 15:25:00,14.65,14.66,14.64,14.65,203484.0,14.0362,14.0458,14.0267,14.0362,203484.0
2017-02-03 15:30:00,14.65,14.66,14.65,14.66,122118.0,14.0362,14.0458,14.0362,14.0458,122118.0
2017-02-03 15:35:00,14.65,14.67,14.65,14.66,141414.0,14.0362,14.0554,14.0362,14.0458,141414.0
2017-02-03 15:40:00,14.66,14.67,14.65,14.67,253326.0,14.0458,14.0554,14.0362,14.0554,253326.0
2017-02-03 15:45:00,14.67,14.69,14.67,14.67,385266.0,14.0554,14.0746,14.0554,14.0554,385266.0
2017-02-03 15:50:00,14.67,14.67,14.66,14.67,205500.0,14.0554,14.0554,14.0458,14.0554,205500.0
2017-02-03 15:55:00,14.67,14.67,14.63,14.66,1039074.0,14.0554,14.0554,14.0171,14.0458,1039074.0
2017-02-06 09:30:00,14.56,14.59,14.55,14.59,444084.0,13.95,13.9788,13.9404,13.9788,444084.0
2017-02-06 09:35:00,14.58,14.6,14.56,14.6,254256.0,13.9692,13.9883,13.95,13.9883,254256.0
2017-02-06 09:40:00,14.6,14.6,14.58,14.59,162066.0,13.9883,13.9883,13.9692,13.9788,162066.0
2017-02-06 09:45:00,14.59,14.59,14.56,14.58,92322.0,13.9788,13.9788,13.95,13.9692,92322.0
2017-02-06 09:50:00,14.58,14.61,14.57,14.61,104778.0,13.9692,13.9979,13.9596,13.9979,104778.0
2017-02-06 09:55:00,14.61,14.63,14.6,14.61,116388.0,13.9979,14.0171,13.9883,13.9979,116388.0
2017-02-06 10:00:00,14.61,14.62,14.59,14.62,51312.0,13.9979,14.0075,13.9788,14.0075,51312.0
2017-02-06 10:05:00,14.6,14.6,14.59,14.6,30600.0,13.9883,13.9883,13.9788,13.9883,30600.0
2017-02-06 10:10:00,14.61,14.61,14.6,14.6,71994.0,13.9979,13.9979,13.9883,13.9883,71994.0
2017-02-06 10:15:00,14.61,14.64,14.6,14.63,111846.0,13.9979,14.0267,13.9883,14.0171,111846.0
2017-02-06 10:20:00,14.62,14.64,14.62,14.62,68082.0,14.0075,14.0267,14.0075,14.0075,68082.0
2017-02-06 10:25:00,14.63,14.64,14.63,14.63,68184.0,14.0171,14.0267,14.0171,14.0171,68184.0
2017-02-06 10:30:00,14.63,14.63,14.58,14.58,276726.0,14.0171,14.0171,13.9692,13.9692,276726.0
2017-02-06 10:35:00,14.59,14.6,14.59,14.59,53070.0,13.9788,13.9883,13.9788,13.9788,53070.0
2017-02-06 10:40:00,14.59,14.6,14.58,14.59,131358.0,13.9788,13.9883,13.9692,13.9788,131358.0
2017-02-06 10:45:00,14.59,14.6,14.57,14.58,201930.0,13.9788,13.9883,13.9596,13.9692,201930.0
2017-02-06 10:50:00,14.58,14.59,14.57,14.59,58968.0,13.9692,13.9788,13.9596,13.9788,58968.0
2017-02-06 10:55:00,14.59,14.59,14.57,14.57,80364.0,13.9788,13.9788,13.9596,13.9596,80364.0
2017-02-06 11:00:00,14.56,14.59,14.56,14.59,145380.0,13.95,13.9788,13.95,13.9788,145380.0
2017-02-06 11:05:00,14.59,14.6,14.59,14.6,131394.0,13.9788,13.9883,13.9788,13.9883,131394.0
2017-02-06 11:10:00,14.6,14.61,14.59,14.6,71040.0,13.9883,13.9979,13.9788,13.9883,71040.0
2017-02-06 11:15:00,14.6,14.61,14.6,14.6,135792.0,13.9883,13.9979,13.9883,13.9883,135792.0
2017-02-06 11:20:00,14.6,14.62,14.6,14.61,99066.0,13.9883,14.0075,13.9883,13.9979,99066.0
2017-02-06 11:25:00,14.61,14.63,14.61,14.62,174024.0,13.9979,14.0171,13.9979,14.0075,174024.0
2017-02-06 11:30:00,14.62,14.62,14.6,14.6,80652.0,14.0075,14.0075,13.9883,13.9883,80652.0
2017-02-06 11:35:00,14.61,14.62,14.6,14.62,65850.0,13.9979,14.0075,13.9883,14.0075,65850.0
2017-02-06 11:40:00,14.62,14.62,14.59,14.6,76992.0,14.0075,14.0075,13.9788,13.9883,76992.0
2017-02-06 11:45:00,14.6,14.6,14.59,14.59,17652.0,13.9883,13.9883,13.9788,13.9788,17652.0
2017-02-06 11:50:00,14.59,14.59,14.58,14.59,257916.0,13.9788,13.9788,13.9692,13.9788,257916.0
2017-02-06 11:55:00,14.59,14.59,14.58,14.59,13200.0,13.9788,13.9788,13.9692,13.9788,13200.0
2017-02-06 12:00:00,14.59,14.59,14.58,14.58,51078.0,13.9788,13.9788,13.9692,13.9692,51078.0
2017-02-06 12:05:00,14.58,14.58,14.57,14.58,36504.0,13.9692,13.9692,13.9596,13.9692,36504.0
2017-02-06 12:10:00,14.58,14.59,14.58,14.59,71436.0,13.9692,13.9788,13.9692,13.9788,71436.0
2017-02-06 12:15:00,14.59,14.59,14.58,14.58,37050.0,13.9788,13.9788,13.9692,13.9692,37050.0
2017-02-06 12:20:00,14.58,14.59,14.57,14.57,72426.0,13.9692,13.9788,13.9596,13.9596,72426.0
2017-02-06 12:25:00,14.58,14.58,14.57,14.58,28200.0,13.9692,13.9692,13.9596,13.9692,28200.0
2017-02-06 12:30:00,14.58,14.58,14.56,14.56,100800.0,13.9692,13.9692,13.95,13.95,100800.0
2017-02-06 12:35:00,14.56,14.57,14.55,14.56,64230.0,13.95,13.9596,13.9404,13.95,64230.0
2017-02-06 12:40:00,14.56,14.57,14.56,14.56,97788.0,13.95,13.9596,13.95,13.95,97788.0
2017-02-06 12:45:00,14.56,14.56,14.55,14.56,98976.0,13.95,13.95,13.9404,13.95,98976.0
2017-02-06 12:50:00,14.55,14.57,14.55,14.56,93552.0,13.9404,13.9596,13.9404,13.95,93552.0
2017-02-06 12:55:00,14.56,14.56,14.53,14.54,172368.0,13.95,13.95,13.9213,13.9308,172368.0
2017-02-06 13:00:00,14.53,14.55,14.52,14.52,94662.0,13.9213,13.9404,13.9117,13.9117,94662.0
2017-02-06 13:05:00,14.52,14.54,14.51,14.54,106110.0,13.9117,13.9308,13.9021,13.9308,106110.0
2017-02-06 13:10:00,14.53,14.54,14.51,14.51,39600.0,13.9213,13.9308,13.9021,13.9021,39600.0
2017-02-06 13:15:00,14.51,14.52,14.5,14.51,121950.0,13.9021,13.9117,13.8925,13.9021,121950.0
2017-02-06 13:20:00,14.51,14.53,14.51,14.53,121248.0,13.9021,13.9213,13.9021,13.9213,121248.0
2017-02-06 13:25:00,14.53,14.53,14.52,14.53,93060.0,13.9213,13.9213,13.9117,13.9213,93060.0
2017-02-06 13:30:00,14.52,14.53,14.51,14.53,100170.0,13.9117,13.9213,13.9021,13.9213,100170.0
2017-02-06 13:35:00,14.53,14.53,14.5,14.5,56400.0,13.9213,13.9213,13.8925,13.8925,56400.0
2017-02-06 13:40:00,14.5,14.52,14.5,14.52,63780.0,13.8925,13.9117,13.8925,13.9117,63780.0
2017-02-06 13:45:00,14.52,14.52,14.5,14.52,80814.0,13.9117,13.9117,13.8925,13.9117,80814.0
2017-02-06 13:50:00,14.52,14.55,14.51,14.54,80544.0,13.9117,13.9404,13.9021,13.9308,80544.0
2017-02-06 13:55:00,14.54,14.55,14.54,14.54,54678.0,13.9308,13.9404,13.9308,13.9308,54678.0
2017-02-06 14:00:00,14.55,14.55,14.53,14.53,78984.0,13.9404,13.9404,13.9213,13.9213,78984.0
2017-02-06 14:05:00,14.53,14.53,14.52,14.53,53196.0,13.9213,13.9213,13.9117,13.9213,53196.0
2017-02-06 14:10:00,14.53,14.54,14.53,14.54,15000.0,13.9213,13.9308,13.9213,13.9308,15000.0
2017-02-06 14:15:00,14.54,14.55,14.53,14.54,47694.0,13.9308,13.9404,13.9213,13.9308,47694.0
2017-02-06 14:20:00,14.54,14.54,14.53,14.53,87606.0,13.9308,13.9308,13.9213,13.9213,87606.0
2017-02-06 14:25:00,14.53,14.54,14.52,14.53,46524.0,13.9213,13.9308,13.9117,13.9213,46524.0
2017-02-06 14:30:00,14.53,14.54,14.53,14.53,31200.0,13.9213,13.9308,13.9213,13.9213,31200.0
2017-02-06 14:35:00,14.53,14.53,14.52,14.53,49800.0,13.9213,13.9213,13.9117,13.9213,49800.0
2017-02-06 14:40:00,14.53,14.53,14.53,14.53,32676.0,13.9213,13.9213,13.9213,13.9213,32676.0
2017-02-06 14:45:00,14.53,14.55,14.53,14.53,161040.0,13.9213,13.9404,13.9213,13.9213,161040.0
2017-02-06 14:50:00,14.53,14.54,14.53,14.53,40800.0,13.9213,13.9308,13.9213,13.9213,40800.0
2017-02-06 14:55:00,14.53,14.55,14.53,14.54,91728.0,13.9213,13.9404,13.9213,13.9308,91728.0
2017-02-06 15:00:00,14.54,14.54,14.54,14.54,13692.0,13.9308,13.9308,13.9308,13.9308,13692.0
2017-02-06 15:05:00,14.54,14.56,14.54,14.55,44478.0,13.9308,13.95,13.9308,13.9404,44478.0
2017-02-06 15:10:00,14.55,14.56,14.55,14.55,19650.0,13.9404,13.95,13.9404,13.9404,19650.0
2017-02-06 15:15:00,14.54,14.56,14.54,14.55,29100.0,13.9308,13.95,13.9308,13.9404,29100.0
2017-02-06 15:20:00,14.56,14.56,14.54,14.55,33600.0,13.95,13.95,13.9308,13.9404,33600.0
2017-02-06 15:25:00,14.55,14.55,14.54,14.55,40380.0,13.9404,13.9404,13.9308,13.9404,40380.0
2017-02-06 15:30:00,14.55,14.56,14.55,14.55,80394.0,13.9404,13.95,13.9404,13.9404,80394.0
2017-02-06 15:35:00,14.55,14.56,14.55,14.56,75210.0,13.9404,13.95,13.9404,13.95,75210.0
2017-02-06 15:40:00,14.56,14.56,14.55,14.55,150210.0,13.95,13.95,13.9404,13.9404,150210.0
2017-02-06 15:45:00,14.55,14.55,14.53,14.54,80214.0,13.9404,13.9404,13.9213,13.9308,80214.0
2017-02-06 15:50:00,14.54,14.56,14.54,14.55,65910.0,13.9308,13.95,13.9308,13.9404,65910.0
2017-02-06 15:55:00,14.55,14.58,14.55,14.58,354852.0,13.9404,13.9692,13.9404,13.9692,354852.0
2017-02-07 09:30:00,14.65,14.67,14.62,14.64,447510.0,14.0362,14.0554,14.0075,14.0267,447510.0
2017-02-07 09:35:00,14.63,14.67,14.63,14.67,443202.0,14.0171,14.0554,14.0171,14.0554,443202.0
2017-02-07 09:40:00,14.67,14.68,14.65,14.68,229938.0,14.0554,14.065,14.0362,14.065,229938.0
2017-02-07 09:45:00,14.68,14.71,14.67,14.69,244284.0,14.065,14.0937,14.0554,14.0746,244284.0
2017-02-07 09:50:00,14.69,14.69,14.66,14.68,137652.0,14.0746,14.0746,14.0458,14.065,137652.0
2017-02-07 09:55:00,14.68,14.68,14.67,14.67,157086.0,14.065,14.065,14.0554,14.0554,157086.0
2017-02-07 10:00:00,14.68,14.68,14.66,14.66,112560.0,14.065,14.065,14.0458,14.0458,112560.0
2017-02-07 10:05:00,14.67,14.68,14.67,14.68,169800.0,14.0554,14.065,14.0554,14.065,169800.0
2017-02-07 10:10:00,14.68,14.69,14.67,14.69,181158.0,14.065,14.0746,14.0554,14.0746,181158.0
2017-02-07 10:15:00,14.69,14.7,14.68,14.68,79644.0,14.0746,14.0841,14.065,14.065,79644.0
2017-02-07 10:20:00,14.67,14.67,14.66,14.66,49200.0,14.0554,14.0554,14.0458,14.0458,49200.0
2017-02-07 10:25:00,14.67,14.69,14.67,14.67,57600.0,14.0554,14.0746,14.0554,14.0554,57600.0
2017-02-07 10:30:00,14.67,14.67,14.65,14.65,88080.0,14.0554,14.0554,14.0362,14.0362,88080.0
2017-02-07 10:35:00,14.66,14.67,14.65,14.67,75390.0,14.0458,14.0554,14.0362,14.0554,75390.0
2017-02-07 10:40:00,14.67,14.69,14.67,14.69,88770.0,14.0554,14.0746,14.0554,14.0746,88770.0
2017-02-07 10:45:00,14.69,14.69,14.67,14.68,137580.0,14.0746,14.0746,14.0554,14.065,137580.0
2017-02-07 10:50:00,14.69,14.69,14.68,14.68,40494.0,14.0746,14.0746,14.065,14.065,40494.0
2017-02-07 10:55:00,14.69,14.69,14.67,14.67,13560.0,14.0746,14.0746,14.0554,14.0554,13560.0
2017-02-07 11:00:00,14.67,14.69,14.67,14.69,113736.0,14.0554,14.0746,14.0554,14.0746,113736.0
2017-02-07 11:05:00,14.69,14.7,14.68,14.69,130056.0,14.0746,14.0841,14.065,14.0746,130056.0
2017-02-07 11:10:00,14.7,14.7,14.67,14.68,191202.0,14.0841,14.0841,14.0554,14.065,191202.0
2017-02-07 11:15:00,14.67,14.68,14.64,14.65,290328.0,14.0554,14.065,14.0267,14.0362,290328.0
2017-02-07 11:20:00,14.65,14.65,14.62,14.62,176778.0,14.0362,14.0362,14.0075,14.0075,176778.0
2017-02-07 11:25:00,14.62,14.62,14.6,14.61,159720.0,14.0075,14.0075,13.9883,13.9979,159720.0
2017-02-07 11:30:00,14.61,14.62,14.61,14.62,102612.0,13.9979,14.0075,13.9979,14.0075,102612.0
2017-02-07 11:35:00,14.62,14.63,14.6,14.63,30744.0,14.0075,14.0171,13.9883,14.0171,30744.0
2017-02-07 11:40:00,14.62,14.63,14.61,14.62,21600.0,14.0075,14.0171,13.9979,14.0075,21600.0
2017-02-07 11:45:00,14.62,14.63,14.62,14.63,113802.0,14.0075,14.0171,14.0075,14.0171,113802.0
2017-02-07 11:50:00,14.63,14.64,14.63,14.64,76350.0,14.0171,14.0267,14.0171,14.0267,76350.0
2017-02-07 11:55:00,14.64,14.64,14.63,14.63,47808.0,14.0267,14.0267,14.0171,14.0171,47808.0
2017-02-07 12:00:00,14.63,14.66,14.63,14.65,77400.0,14.0171,14.0458,14.0171,14.0362,77400.0
2017-02-07 12:05:00,14.66,14.66,14.63,14.63,108462.0,14.0458,14.0458,14.0171,14.0171,108462.0
2017-02-07 12:10:00,14.64,14.65,14.63,14.64,24600.0,14.0267,14.0362,14.0171,14.0267,24600.0
2017-02-07 12:15:00,14.64,14.64,14.61,14.62,48234.0,14.0267,14.0267,13.9979,14.0075,48234.0
2017-02-07 12:20:00,14.61,14.61,14.59,14.6,84000.0,13.9979,13.9979,13.9788,13.9883,84000.0
2017-02-07 12:25:00,14.6,14.6,14.57,14.58,137064.0,13.9883,13.9883,13.9596,13.9692,137064.0
2017-02-07 12:30:00,14.57,14.59,14.56,14.59,361890.0,13.9596,13.9788,13.95,13.9788,361890.0
2017-02-07 12:35:00,14.58,14.6,14.58,14.6,71406.0,13.9692,13.9883,13.9692,13.9883,71406.0
2017-02-07 12:40:00,14.6,14.6,14.56,14.57,135504.0,13.9883,13.9883,13.95,13.9596,135504.0
2017-02-07 12:45:00,14.57,14.58,14.53,14.53,114618.0,13.9596,13.9692,13.9213,13.9213,114618.0
2017-02-07 12:50:00,14.53,14.56,14.53,14.55,112638.0,13.9213,13.95,13.9213,13.9404,112638.0
2017-02-07 12:55:00,14.55,14.56,14.54,14.55,61884.0,13.9404,13.95,13.9308,13.9404,61884.0
2017-02-07 13:00:00,14.54,14.55,14.54,14.54,154200.0,13.9308,13.9404,13.9308,13.9308,154200.0
2017-02-07 13:05:00,14.53,14.54,14.53,14.53,57900.0,13.9213,13.9308,13.9213,13.9213,57900.0
2017-02-07 13:10:00,14.55,14.56,14.54,14.56,104382.0,13.9404,13.95,13.9308,13.95,104382.0
2017-02-07 13:15:00,14.56,14.58,14.55,14.57,159324.0,13.95,13.9692,13.9404,13.9596,159324.0
2017-02-07 13:20:00,14.57,14.57,14.56,14.57,75360.0,13.9596,13.9596,13.95,13.9596,75360.0
2017-02-07 13:25:00,14.57,14.58,14.57,14.57,105768.0,13.9596,13.9692,13.9596,13.9596,105768.0
2017-02-07 13:30:00,14.57,14.59,14.57,14.58,88560.0,13.9596,13.9788,13.9596,13.9692,88560.0
2017-02-07 13:35:00,14.59,14.59,14.58,14.58,80592.0,13.9788,13.9788,13.9692,13.9692,80592.0
2017-02-07 13:40:00,14.58,14.59,14.58,14.59,127200.0,13.9692,13.9788,13.9692,13.9788,127200.0
2017-02-07 13:45:00,14.59,14.59,14.59,14.59,65220.0,13.9788,13.9788,13.9788,13.9788,65220.0
2017-02-07 13:50:00,14.59,14.6,14.58,14.58,90222.0,13.9788,13.9883,13.9692,13.9692,90222.0
2017-02-07 13:55:00,14.58,14.59,14.58,14.58,92022.0,13.9692,13.9788,13.9692,13.9692,92022.0
2017-02-07 14:00:00,14.59,14.59,14.59,14.59,70704.0,13.9788,13.9788,13.9788,13.9788,70704.0
2017-02-07 14:05:00,14.59,14.59,14.58,14.58,13800.0,13.9788,13.9788,13.9692,13.9692,13800.0
2017-02-07 14:10:00,14.58,14.58,14.57,14.57,26820.0,13.9692,13.9692,13.9596,13.9596,26820.0
2017-02-07 14:15:00,14.57,14.58,14.56,14.56,65982.0,13.9596,13.9692,13.95,13.95,65982.0
2017-02-07 14:20:00,14.56,14.56,14.56,14.56,20400.0,13.95,13.95,13.95,13.95,20400.0
2017-02-07 14:25:00,14.56,14.57,14.56,14.57,33000.0,13.95,13.9596,13.95,13.9596,33000.0
2017-02-07 14:30:00,14.57,14.6,14.57,14.57,65940.0,13.9596,13.9883,13.9596,13.9596,65940.0
2017-02-07 14:35:00,14.58,14.59,14.57,14.57,55320.0,13.9692,13.9788,13.9596,13.9596,55320.0
2017-02-07 14:40:00,14.57,14.58,14.56,14.58,65022.0,13.9596,13.9692,13.95,13.9692,65022.0
2017-02-07 14:45:00,14.58,14.58,14.57,14.58,20400.0,13.9692,13.9692,13.9596,13.9692,20400.0
2017-02-07 14:50:00,14.58,14.59,14.58,14.58,79140.0,13.9692,13.9788,13.9692,13.9692,79140.0
2017-02-07 14:55:00,14.59,14.59,14.57,14.59,79722.0,13.9788,13.9788,13.9596,13.9788,79722.0
2017-02-07 15:00:00,14.58,14.6,14.58,14.6,179700.0,13.9692,13.9883,13.9692,13.9883,179700.0
2017-02-07 15:05:00,14.6,14.61,14.6,14.61,131940.0,13.9883,13.9979,13.9883,13.9979,131940.0
2017-02-07 15:10:00,14.61,14.61,14.6,14.6,153714.0,13.9979,13.9979,13.9883,13.9883,153714.0
2017-02-07 15:15:00,14.6,14.6,14.59,14.6,82800.0,13.9883,13.9883,13.9788,13.9883,82800.0
2017-02-07 15:20:00,14.59,14.6,14.57,14.58,125652.0,13.9788,13.9883,13.9596,13.9692,125652.0
2017-02-07 15:25:00,14.58,14.59,14.57,14.58,195918.0,13.9692,13.9788,13.9596,13.9692,195918.0
2017-02-07 15:30:00,14.58,14.58,14.56,14.56,109800.0,13.9692,13.9692,13.95,13.95,109800.0
2017-02-07 15:35:00,14.56,14.57,14.55,14.56,66390.0,13.95,13.9596,13.9404,13.95,66390.0
2017-02-07 15:40:00,14.56,14.57,14.56,14.56,87780.0,13.95,13.9596,13.95,13.95,87780.0
2017-02-07 15:45:00,14.56,14.56,14.55,14.55,244272.0,13.95,13.95,13.9404,13.9404,244272.0
2017-02-07 15:50:00,14.55,14.57,14.54,14.55,312270.0,13.9404,13.9596,13.9308,13.9404,312270.0
2017-02-07 15:55:00,14.55,14.58,14.55,14.58,698196.0,13.9404,13.9692,13.9404,13.9692,698196.0
2017-02-08 09:30:00,14.51,14.51,14.46,14.5,270714.0,13.9021,13.9021,13.8542,13.8925,270714.0
2017-02-08 09:35:00,14.49,14.52,14.47,14.49,93618.0,13.8829,13.9117,13.8638,13.8829,93618.0
2017-02-08 09:40:00,14.5,14.51,14.48,14.5,61854.0,13.8925,13.9021,13.8734,13.8925,61854.0
2017-02-08 09:45:00,14.49,14.49,14.45,14.45,187272.0,13.8829,13.8829,13.8446,13.8446,187272.0
2017-02-08 09:50:00,14.46,14.47,14.45,14.46,73500.0,13.8542,13.8638,13.8446,13.8542,73500.0
2017-02-08 09:55:00,14.46,14.49,14.46,14.49,78798.0,13.8542,13.8829,13.8542,13.8829,78798.0
2017-02-08 10:00:00,14.49,14.52,14.49,14.51,94872.0,13.8829,13.9117,13.8829,13.9021,94872.0
2017-02-08 10:05:00,14.51,14.52,14.5,14.5,32772.0,13.9021,13.9117,13.8925,13.8925,32772.0
2017-02-08 10:10:00,14.48,14.54,14.48,14.54,157194.0,13.8734,13.9308,13.8734,13.9308,157194.0
2017-02-08 10:15:00,14.54,14.55,14.52,14.52,72300.0,13.9308,13.9404,13.9117,13.9117,72300.0
2017-02-08 10:20:00,14.52,14.53,14.52,14.52,20184.0,13.9117,13.9213,13.9117,13.9117,20184.0
2017-02-08 10:25:00,14.52,14.53,14.51,14.52,55212.0,13.9117,13.9213,13.9021,13.9117,55212.0
2017-02-08 10:30:00,14.52,14.54,14.51,14.51,164826.0,13.9117,13.9308,13.9021,13.9021,164826.0
2017-02-08 10:35:00,14.51,14.52,14.49,14.51,139476.0,13.9021,13.9117,13.8829,13.9021,139476.0
2017-02-08 10:40:00,14.52,14.58,14.5,14.57,309564.0,13.9117,13.9692,13.8925,13.9596,309564.0
2017-02-08 10:45:00,14.57,14.59,14.57,14.58,221808.0,13.9596,13.9788,13.9596,13.9692,221808.0
2017-02-08 10:50:00,14.58,14.59,14.54,14.55,190572.0,13.9692,13.9788,13.9308,13.9404,190572.0
2017-02-08 10:55:00,14.55,14.58,14.55,14.58,91290.0,13.9404,13.9692,13.9404,13.9692,91290.0
2017-02-08 11:00:00,14.58,14.62,14.57,14.62,372486.0,13.9692,14.0075,13.9596,14.0075,372486.0
2017-02-08 11:05:00,14.62,14.62,14.59,14.59,92154.0,14.0075,14.0075,13.9788,13.9788,92154.0
2017-02-08 11:10:00,14.59,14.62,14.59,14.6,109164.0,13.9788,14.0075,13.9788,13.9883,109164.0
2017-02-08 11:15:00,14.6,14.61,14.6,14.6,87750.0,13.9883,13.9979,13.9883,13.9883,87750.0
2017-02-08 11:20:00,14.61,14.63,14.61,14.61,164670.0,13.9979,14.0171,13.9979,13.9979,164670.0
2017-02-08 11:25:00,14.61,14.62,14.6,14.6,93582.0,13.9979,14.0075,13.9883,13.9883,93582.0
2017-02-08 11:30:00,14.6,14.61,14.59,14.61,152340.0,13.9883,13.9979,13.9788,13.9979,152340.0
2017-02-08 11:35:00,14.6,14.6,14.57,14.57,156588.0,13.9883,13.9883,13.9596,13.9596,156588.0
2017-02-08 11:40:00,14.58,14.58,14.56,14.56,49578.0,13.9692,13.9692,13.95,13.95,49578.0
2017-02-08 11:45:00,14.56,14.56,14.55,14.56,89124.0,13.95,13.95,13.9404,13.95,89124.0
2017-02-08 11:50:00,14.55,14.57,14.55,14.56,13344.0,13.9404,13.9596,13.9404,13.95,13344.0
2017-02-08 11:55:00,14.56,14.56,14.55,14.56,83322.0,13.95,13.95,13.9404,13.95,83322.0
2017-02-08 12:00:00,14.56,14.59,14.55,14.59,95160.0,13.95,13.9788,13.9404,13.9788,95160.0
2017-02-08 12:05:00,14.59,14.6,14.58,14.59,61200.0,13.9788,13.9883,13.9692,13.9788,61200.0
2017-02-08 12:10:00,14.59,14.6,14.58,14.58,68274.0,13.9788,13.9883,13.9692,13.9692,68274.0
2017-02-08 12:15:00,14.58,14.59,14.58,14.59,105654.0,13.9692,13.9788,13.9692,13.9788,105654.0
2017-02-08 12:20:00,14.59,14.6,14.59,14.59,35940.0,13.9788,13.9883,13.9788,13.9788,35940.0
2017-02-08 12:25:00,14.59,14.59,14.56,14.58,61278.0,13.9788,13.9788,13.95,13.9692,61278.0
2017-02-08 12:30:00,14.57,14.58,14.57,14.57,50076.0,13.9596,13.9692,13.9596,13.9596,50076.0
2017-02-08 12:35:00,14.57,14.57,14.55,14.55,155562.0,13.9596,13.9596,13.9404,13.9404,155562.0
2017-02-08 12:40:00,14.55,14.56,14.55,14.56,33432.0,13.9404,13.95,13.9404,13.95,33432.0
2017-02-08 12:45:00,14.56,14.56,14.55,14.56,101058.0,13.95,13.95,13.9404,13.95,101058.0
2017-02-08 12:50:00,14.56,14.57,14.56,14.57,45600.0,13.95,13.9596,13.95,13.9596,45600.0
2017-02-08 12:55:00,14.57,14.57,14.56,14.57,28416.0,13.9596,13.9596,13.95,13.9596,28416.0
2017-02-08 13:00:00,14.58,14.6,14.57,14.6,107760.0,13.9692,13.9883,13.9596,13.9883,107760.0
2017-02-08 13:05:00,14.6,14.6,14.59,14.59,61320.0,13.9883,13.9883,13.9788,13.9788,61320.0
2017-02-08 13:10:00,14.6,14.6,14.59,14.59,25248.0,13.9883,13.9883,13.9788,13.9788,25248.0
2017-02-08 13:15:00,14.59,14.6,14.58,14.6,45228.0,13.9788,13.9883,13.9692,13.9883,45228.0
2017-02-08 13:20:00,14.6,14.6,14.6,14.6,84180.0,13.9883,13.9883,13.9883,13.9883,84180.0
2017-02-08 13:25:00,14.6,14.61,14.59,14.6,69600.0,13.9883,13.9979,13.9788,13.9883,69600.0
2017-02-08 13:30:00,14.61,14.62,14.6,14.62,47604.0,13.9979,14.0075,13.9883,14.0075,47604.0
2017-02-08 13:35:00,14.61,14.62,14.61,14.62,43632.0,13.9979,14.0075,13.9979,14.0075,43632.0
2017-02-08 13:40:00,14.62,14.62,14.6,14.6,30900.0,14.0075,14.0075,13.9883,13.9883,30900.0
2017-02-08 13:45:00,14.6,14.63,14.6,14.63,108864.0,13.9883,14.0171,13.9883,14.0171,108864.0
2017-02-08 13:50:00,14.63,14.63,14.62,14.62,106560.0,14.0171,14.0171,14.0075,14.0075,106560.0
2017-02-08 13:55:00,14.62,14.63,14.62,14.62,76620.0,14.0075,14.0171,14.0075,14.0075,76620.0
2017-02-08 14:00:00,14.62,14.63,14.61,14.61,60078.0,14.0075,14.0171,13.9979,13.9979,60078.0
2017-02-08 14:05:00,14.61,14.62,14.6,14.6,18558.0,13.9979,14.0075,13.9883,13.9883,18558.0
2017-02-08 14:10:00,14.61,14.62,14.61,14.61,58020.0,13.9979,14.0075,13.9979,13.9979,58020.0
2017-02-08 14:15:00,14.62,14.63,14.62,14.63,44400.0,14.0075,14.0171,14.0075,14.0171,44400.0
2017-02-08 14:20:00,14.63,14.63,14.62,14.63,46500.0,14.0171,14.0171,14.0075,14.0171,46500.0
2017-02-08 14:25:00,14.63,14.63,14.61,14.61,60048.0,14.0171,14.0171,13.9979,13.9979,60048.0
2017-02-08 14:30:00,14.61,14.63,14.61,14.63,42000.0,13.9979,14.0171,13.9979,14.0171,42000.0
2017-02-08 14:35:00,14.62,14.63,14.62,14.62,96300.0,14.0075,14.0171,14.0075,14.0075,96300.0
2017-02-08 14:40:00,14.62,14.63,14.62,14.63,78558.0,14.0075,14.0171,14.0075,14.0171,78558.0
2017-02-08 14:45:00,14.63,14.63,14.62,14.62,6192.0,14.0171,14.0171,14.0075,14.0075,6192.0
2017-02-08 14:50:00,14.63,14.63,14.63,14.63,70422.0,14.0171,14.0171,14.0171,14.0171,70422.0
2017-02-08 14:55:00,14.63,14.63,14.62,14.62,45216.0,14.0171,14.0171,14.0075,14.0075,45216.0
2017-02-08 15:00:00,14.62,14.62,14.6,14.61,76356.0,14.0075,14.0075,13.9883,13.9979,76356.0
2017-02-08 15:05:00,14.61,14.63,14.61,14.62,70794.0,13.9979,14.0171,13.9979,14.0075,70794.0
2017-02-08 15:10:00,14.62,14.62,14.61,14.62,44544.0,14.0075,14.0075,13.9979,14.0075,44544.0
2017-02-08 15:15:00,14.62,14.63,14.62,14.63,17040.0,14.0075,14.0171,14.0075,14.0171,17040.0
2017-02-08 15:20:00,14.63,14.63,14.61,14.62,42714.0,14.0171,14.0171,13.9979,14.0075,42714.0
2017-02-08 15:25:00,14.62,14.64,14.62,14.64,90660.0,14.0075,14.0267,14.0075,14.0267,90660.0
2017-02-08 15:30:00,14.64,14.65,14.63,14.63,109788.0,14.0267,14.0362,14.0171,14.0171,109788.0
2017-02-08 15:35:00,14.63,14.64,14.63,14.64,102132.0,14.0171,14.0267,14.0171,14.0267,102132.0
2017-02-08 15:40:00,14.64,14.65,14.64,14.65,160566.0,14.0267,14.0362,14.0267,14.0362,160566.0
2017-02-08 15:45:00,14.65,14.65,14.63,14.64,165732.0,14.0362,14.0362,14.0171,14.0267,165732.0
2017-02-08 15:50:00,14.64,14.65,14.63,14.63,166056.0,14.0267,14.0362,14.0171,14.0171,166056.0
2017-02-08 15:55:00,14.63,14.63,14.62,14.63,206136.0,14.0171,14.0171,14.0075,14.0171,206136.0
2017-02-09 09:30:00,14.69,14.71,14.68,14.7,358290.0,14.0746,14.0937,14.065,14.0841,358290.0
2017-02-09 09:35:00,14.7,14.72,14.7,14.71,294120.0,14.0841,14.1033,14.0841,14.0937,294120.0
2017-02-09 09:40:00,14.71,14.73,14.7,14.71,278448.0,14.0937,14.1129,14.0841,14.0937,278448.0
2017-02-09 09:45:00,14.72,14.72,14.69,14.71,89232.0,14.1033,14.1033,14.0746,14.0937,89232.0
2017-02-09 09:50:00,14.71,14.73,14.7,14.72,256014.0,14.0937,14.1129,14.0841,14.1033,256014.0
2017-02-09 09:55:00,14.71,14.73,14.7,14.72,229200.0,14.0937,14.1129,14.0841,14.1033,229200.0
2017-02-09 10:00:00,14.73,14.74,14.72,14.72,340230.0,14.1129,14.1225,14.1033,14.1033,340230.0
2017-02-09 10:05:00,14.73,14.74,14.72,14.74,81486.0,14.1129,14.1225,14.1033,14.1225,81486.0
2017-02-09 10:10:00,14.74,14.74,14.72,14.74,124968.0,14.1225,14.1225,14.1033,14.1225,124968.0
2017-02-09 10:15:00,14.74,14.77,14.74,14.76,317346.0,14.1225,14.1512,14.1225,14.1416,317346.0
2017-02-09 10:20:00,14.76,14.8,14.76,14.79,543510.0,14.1416,14.18,14.1416,14.1704,543510.0
2017-02-09 10:25:00,14.8,14.81,14.79,14.8,188466.0,14.18,14.1895,14.1704,14.18,188466.0
2017-02-09 10:30:00,14.8,14.83,14.8,14.8,231336.0,14.18,14.2087,14.18,14.18,231336.0
2017-02-09 10:35:00,14.8,14.81,14.79,14.8,114780.0,14.18,14.1895,14.1704,14.18,114780.0
2017-02-09 10:40:00,14.8,14.83,14.8,14.83,144450.0,14.18,14.2087,14.18,14.2087,144450.0
2017-02-09 10:45:00,14.83,14.86,14.82,14.85,296226.0,14.2087,14.2374,14.1991,14.2279,296226.0
2017-02-09 10:50:00,14.85,14.85,14.83,14.84,166722.0,14.2279,14.2279,14.2087,14.2183,166722.0
2017-02-09 10:55:00,14.84,14.87,14.83,14.86,120528.0,14.2183,14.247,14.2087,14.2374,120528.0
2017-02-09 11:00:00,14.86,14.87,14.85,14.86,106200.0,14.2374,14.247,14.2279,14.2374,106200.0
2017-02-09 11:05:00,14.86,14.86,14.85,14.85,66180.0,14.2374,14.2374,14.2279,14.2279,66180.0
2017-02-09 11:10:00,14.85,14.86,14.85,14.86,50220.0,14.2279,14.2374,14.2279,14.2374,50220.0
2017-02-09 11:15:00,14.86,14.88,14.86,14.88,199998.0,14.2374,14.2566,14.2374,14.2566,199998.0
2017-02-09 11:20:00,14.88,14.91,14.88,14.9,127086.0,14.2566,14.2853,14.2566,14.2758,127086.0
2017-02-09 11:25:00,14.9,14.92,14.9,14.91,131232.0,14.2758,14.2949,14.2758,14.2853,131232.0
2017-02-09 11:30:00,14.91,14.92,14.9,14.91,105594.0,14.2853,14.2949,14.2758,14.2853,105594.0
2017-02-09 11:35:00,14.9,14.91,14.89,14.9,97050.0,14.2758,14.2853,14.2662,14.2758,97050.0
2017-02-09 11:40:00,14.89,14.91,14.89,14.9,76410.0,14.2662,14.2853,14.2662,14.2758,76410.0
2017-02-09 11:45:00,14.91,14.91,14.88,14.89,127122.0,14.2853,14.2853,14.2566,14.2662,127122.0
2017-02-09 11:50:00,14.89,14.9,14.88,14.9,71976.0,14.2662,14.2758,14.2566,14.2758,71976.0
2017-02-09 11:55:00,14.9,14.91,14.88,14.89,68412.0,14.2758,14.2853,14.2566,14.2662,68412.0
2017-02-09 12:00:00,14.89,14.89,14.88,14.89,92820.0,14.2662,14.2662,14.2566,14.2662,92820.0
2017-02-09 12:05:00,14.88,14.89,14.88,14.89,84084.0,14.2566,14.2662,14.2566,14.2662,84084.0
2017-02-09 12:10:00,14.9,14.92,14.9,14.91,188718.0,14.2758,14.2949,14.2758,14.2853,188718.0
2017-02-09 12:15:00,14.91,14.91,14.9,14.9,37182.0,14.2853,14.2853,14.2758,14.2758,37182.0
2017-02-09 12:20:00,14.9,14.9,14.87,14.88,124386.0,14.2758,14.2758,14.247,14.2566,124386.0
2017-02-09 12:25:00,14.88,14.88,14.87,14.87,78336.0,14.2566,14.2566,14.247,14.247,78336.0
2017-02-09 12:30:00,14.88,14.88,14.87,14.87,50796.0,14.2566,14.2566,14.247,14.247,50796.0
2017-02-09 12:35:00,14.87,14.88,14.87,14.88,32490.0,14.247,14.2566,14.247,14.2566,32490.0
2017-02-09 12:40:00,14.88,14.88,14.87,14.88,90018.0,14.2566,14.2566,14.247,14.2566,90018.0
2017-02-09 12:45:00,14.88,14.88,14.86,14.86,51192.0,14.2566,14.2566,14.2374,14.2374,51192.0
2017-02-09 12:50:00,14.86,14.87,14.85,14.87,66042.0,14.2374,14.247,14.2279,14.247,66042.0
2017-02-09 12:55:00,14.87,14.88,14.87,14.88,11826.0,14.247,14.2566,14.247,14.2566,11826.0
2017-02-09 13:00:00,14.87,14.88,14.87,14.88,145932.0,14.247,14.2566,14.247,14.2566,145932.0
2017-02-09 13:05:00,14.88,14.88,14.88,14.88,79800.0,14.2566,14.2566,14.2566,14.2566,79800.0
2017-02-09 13:10:00,14.88,14.9,14.88,14.89,52488.0,14.2566,14.2758,14.2566,14.2662,52488.0
2017-02-09 13:15:00,14.89,14.9,14.89,14.89,111120.0,14.2662,14.2758,14.2662,14.2662,111120.0
2017-02-09 13:20:00,14.89,14.89,14.88,14.88,69528.0,14.2662,14.2662,14.2566,14.2566,69528.0
2017-02-09 13:25:00,14.88,14.9,14.88,14.9,51912.0,14.2566,14.2758,14.2566,14.2758,51912.0
2017-02-09 13:30:00,14.9,14.9,14.88,14.9,77910.0,14.2758,14.2758,14.2566,14.2758,77910.0
2017-02-09 13:35:00,14.89,14.9,14.88,14.88,94362.0,14.2662,14.2758,14.2566,14.2566,94362.0
2017-02-09 13:40:00,14.88,14.9,14.88,14.89,52950.0,14.2566,14.2758,14.2566,14.2662,52950.0
2017-02-09 13:45:00,14.89,14.9,14.89,14.9,29610.0,14.2662,14.2758,14.2662,14.2758,29610.0
2017-02-09 13:50:00,14.9,14.91,14.9,14.9,94416.0,14.2758,14.2853,14.2758,14.2758,94416.0
2017-02-09 13:55:00,14.9,14.91,14.9,14.91,107004.0,14.2758,14.2853,14.2758,14.2853,107004.0
2017-02-09 14:00:00,14.91,14.92,14.9,14.91,133026.0,14.2853,14.2949,14.2758,14.2853,133026.0
2017-02-09 14:05:00,14.91,14.92,14.9,14.91,178248.0,14.2853,14.2949,14.2758,14.2853,178248.0
2017-02-09 14:10:00,14.92,14.92,14.91,14.91,163998.0,14.2949,14.2949,14.2853,14.2853,163998.0
2017-02-09 14:15:00,14.91,14.92,14.91,14.92,90156.0,14.2853,14.2949,14.2853,14.2949,90156.0
2017-02-09 14:20:00,14.91,14.92,14.91,14.92,61326.0,14.2853,14.2949,14.2853,14.2949,61326.0
2017-02-09 14:25:00,14.92,14.92,14.91,14.91,32316.0,14.2949,14.2949,14.2853,14.2853,32316.0
2017-02-09 14:30:00,14.91,14.91,14.91,14.91,35808.0,14.2853,14.2853,14.2853,14.2853,35808.0
2017-02-09 14:35:00,14.92,14.95,14.92,14.95,214716.0,14.2949,14.3237,14.2949,14.3237,214716.0
2017-02-09 14:40:00,14.95,14.95,14.94,14.95,67620.0,14.3237,14.3237,14.3141,14.3237,67620.0
2017-02-09 14:45:00,14.95,14.95,14.93,14.94,38310.0,14.3237,14.3237,14.3045,14.3141,38310.0
2017-02-09 14:50:00,14.93,14.94,14.92,14.93,19800.0,14.3045,14.3141,14.2949,14.3045,19800.0
2017-02-09 14:55:00,14.94,14.94,14.94,14.94,125712.0,14.3141,14.3141,14.3141,14.3141,125712.0
2017-02-09 15:00:00,14.94,14.94,14.94,14.94,79212.0,14.3141,14.3141,14.3141,14.3141,79212.0
2017-02-09 15:05:00,14.94,14.94,14.94,14.94,106866.0,14.3141,14.3141,14.3141,14.3141,106866.0
2017-02-09 15:10:00,14.94,14.95,14.93,14.93,99132.0,14.3141,14.3237,14.3045,14.3045,99132.0
2017-02-09 15:15:00,14.93,14.94,14.92,14.92,104466.0,14.3045,14.3141,14.2949,14.2949,104466.0
2017-02-09 15:20:00,14.92,14.92,14.91,14.91,94230.0,14.2949,14.2949,14.2853,14.2853,94230.0
2017-02-09 15:25:00,14.91,14.92,14.91,14.91,70824.0,14.2853,14.2949,14.2853,14.2853,70824.0
2017-02-09 15:30:00,14.91,14.91,14.89,14.89,137106.0,14.2853,14.2853,14.2662,14.2662,137106.0
2017-02-09 15:35:00,14.9,14.91,14.9,14.91,109236.0,14.2758,14.2853,14.2758,14.2853,109236.0
2017-02-09 15:40:00,14.9,14.91,14.89,14.91,162510.0,14.2758,14.2853,14.2662,14.2853,162510.0
2017-02-09 15:45:00,14.91,14.91,14.89,14.9,221430.0,14.2853,14.2853,14.2662,14.2758,221430.0
2017-02-09 15:50:00,14.9,14.91,14.9,14.91,144942.0,14.2758,14.2853,14.2758,14.2853,144942.0
2017-02-09 15:55:00,14.91,14.91,14.87,14.88,313578.0,14.2853,14.2853,14.247,14.2566,313578.0
2017-02-10 09:30:00,14.97,14.98,14.94,14.98,612318.0,14.3428,14.3524,14.3141,14.3524,612318.0
2017-02-10 09:35:00,14.98,14.99,14.95,14.99,213252.0,14.3524,14.362,14.3237,14.362,213252.0
2017-02-10 09:40:00,14.99,15.0,14.98,15.0,244740.0,14.362,14.3716,14.3524,14.3716,244740.0
2017-02-10 09:45:00,15.0,15.0,14.98,14.99,72054.0,14.3716,14.3716,14.3524,14.362,72054.0
2017-02-10 09:50:00,14.99,15.0,14.98,14.99,160152.0,14.362,14.3716,14.3524,14.362,160152.0
2017-02-10 09:55:00,14.97,14.98,14.96,14.98,108828.0,14.3428,14.3524,14.3333,14.3524,108828.0
2017-02-10 10:00:00,14.98,14.99,14.97,14.98,106812.0,14.3524,14.362,14.3428,14.3524,106812.0
2017-02-10 10:05:00,14.97,14.97,14.95,14.96,156906.0,14.3428,14.3428,14.3237,14.3333,156906.0
2017-02-10 10:10:00,14.96,14.98,14.96,14.98,117756.0,14.3333,14.3524,14.3333,14.3524,117756.0
2017-02-10 10:15:00,14.98,14.99,14.96,14.96,90936.0,14.3524,14.362,14.3333,14.3333,90936.0
2017-02-10 10:20:00,14.97,14.97,14.95,14.96,123666.0,14.3428,14.3428,14.3237,14.3333,123666.0
2017-02-10 10:25:00,14.97,14.98,14.97,14.98,50358.0,14.3428,14.3524,14.3428,14.3524,50358.0
2017-02-10 10:30:00,14.97,15.02,14.97,15.01,264372.0,14.3428,14.3907,14.3428,14.3812,264372.0
2017-02-10 10:35:00,15.02,15.03,15.01,15.02,135666.0,14.3907,14.4003,14.3812,14.3907,135666.0
2017-02-10 10:40:00,15.02,15.03,15.01,15.02,89172.0,14.3907,14.4003,14.3812,14.3907,89172.0
2017-02-10 10:45:00,15.02,15.03,15.01,15.02,94152.0,14.3907,14.4003,14.3812,14.3907,94152.0
2017-02-10 10:50:00,15.01,15.02,15.0,15.0,67716.0,14.3812,14.3907,14.3716,14.3716,67716.0
2017-02-10 10:55:00,15.0,15.01,15.0,15.01,102486.0,14.3716,14.3812,14.3716,14.3812,102486.0
2017-02-10 11:00:00,15.0,15.0,14.97,14.99,203382.0,14.3716,14.3716,14.3428,14.362,203382.0
2017-02-10 11:05:00,14.99,14.99,14.98,14.98,25908.0,14.362,14.362,14.3524,14.3524,25908.0
2017-02-10 11:10:00,14.98,15.0,14.98,14.99,90204.0,14.3524,14.3716,14.3524,14.362,90204.0
2017-02-10 11:15:00,14.99,15.01,14.99,15.01,64926.0,14.362,14.3812,14.362,14.3812,64926.0
2017-02-10 11:20:00,15.01,15.01,15.0,15.0,74418.0,14.3812,14.3812,14.3716,14.3716,74418.0
2017-02-10 11:25:00,15.01,15.01,14.98,14.98,63666.0,14.3812,14.3812,14.3524,14.3524,63666.0
2017-02-10 11:30:00,14.99,15.0,14.98,14.98,141270.0,14.362,14.3716,14.3524,14.3524,141270.0
2017-02-10 11:35:00,14.98,15.0,14.98,14.99,83634.0,14.3524,14.3716,14.3524,14.362,83634.0
2017-02-10 11:40:00,14.99,15.01,14.99,15.01,49770.0,14.362,14.3812,14.362,14.3812,49770.0
2017-02-10 11:45:00,15.0,15.0,14.99,15.0,72216.0,14.3716,14.3716,14.362,14.3716,72216.0
2017-02-10 11:50:00,15.0,15.01,15.0,15.0,40494.0,14.3716,14.3812,14.3716,14.3716,40494.0
2017-02-10 11:55:00,15.0,15.01,15.0,15.01,16800.0,14.3716,14.3812,14.3716,14.3812,16800.0
2017-02-10 12:00:00,15.01,15.01,15.0,15.0,60246.0,14.3812,14.3812,14.3716,14.3716,60246.0
2017-02-10 12:05:00,15.01,15.03,15.0,15.02,116922.0,14.3812,14.4003,14.3716,14.3907,116922.0
2017-02-10 12:10:00,15.02,15.03,15.01,15.02,42558.0,14.3907,14.4003,14.3812,14.3907,42558.0
2017-02-10 12:15:00,15.02,15.02,15.02,15.02,18300.0,14.3907,14.3907,14.3907,14.3907,18300.0
2017-02-10 12:20:00,15.03,15.03,15.02,15.03,45696.0,14.4003,14.4003,14.3907,14.4003,45696.0
2017-02-10 12:25:00,15.03,15.04,15.02,15.04,81804.0,14.4003,14.4099,14.3907,14.4099,81804.0
2017-02-10 12:30:00,15.03,15.06,15.03,15.05,111222.0,14.4003,14.4291,14.4003,14.4195,111222.0
2017-02-10 12:35:00,15.05,15.06,15.05,15.05,56172.0,14.4195,14.4291,14.4195,14.4195,56172.0
2017-02-10 12:40:00,15.05,15.06,15.05,15.05,62796.0,14.4195,14.4291,14.4195,14.4195,62796.0
2017-02-10 12:45:00,15.05,15.06,15.05,15.06,34044.0,14.4195,14.4291,14.4195,14.4291,34044.0
2017-02-10 12:50:00,15.06,15.06,15.05,15.05,44322.0,14.4291,14.4291,14.4195,14.4195,44322.0
2017-02-10 12:55:00,15.05,15.06,15.05,15.06,26010.0,14.4195,14.4291,14.4195,14.4291,26010.0
2017-02-10 13:00:00,15.05,15.06,15.05,15.05,13626.0,14.4195,14.4291,14.4195,14.4195,13626.0
2017-02-10 13:05:00,15.05,15.08,15.05,15.08,49158.0,14.4195,14.4482,14.4195,14.4482,49158.0
2017-02-10 13:10:00,15.07,15.07,15.06,15.07,67200.0,14.4386,14.4386,14.4291,14.4386,67200.0
2017-02-10 13:15:00,15.08,15.09,15.07,15.07,84972.0,14.4482,14.4578,14.4386,14.4386,84972.0
2017-02-10 13:20:00,15.07,15.08,15.06,15.08,52020.0,14.4386,14.4482,14.4291,14.4482,52020.0
2017-02-10 13:25:00,15.08,15.08,15.06,15.07,32250.0,14.4482,14.4482,14.4291,14.4386,32250.0
2017-02-10 13:30:00,15.07,15.07,15.06,15.07,31818.0,14.4386,14.4386,14.4291,14.4386,31818.0
2017-02-10 13:35:00,15.07,15.08,15.06,15.08,89358.0,14.4386,14.4482,14.4291,14.4482,89358.0
2017-02-10 13:40:00,15.08,15.09,15.08,15.09,118542.0,14.4482,14.4578,14.4482,14.4578,118542.0
2017-02-10 13:45:00,15.09,15.11,15.09,15.1,122592.0,14.4578,14.477,14.4578,14.4674,122592.0
2017-02-10 13:50:00,15.11,15.11,15.08,15.08,62436.0,14.477,14.477,14.4482,14.4482,62436.0
2017-02-10 13:55:00,15.09,15.09,15.08,15.08,119694.0,14.4578,14.4578,14.4482,14.4482,119694.0
2017-02-10 14:00:00,15.08,15.08,15.06,15.07,45546.0,14.4482,14.4482,14.4291,14.4386,45546.0
2017-02-10 14:05:00,15.07,15.08,15.06,15.08,86796.0,14.4386,14.4482,14.4291,14.4482,86796.0
2017-02-10 14:10:00,15.08,15.09,15.08,15.09,39000.0,14.4482,14.4578,14.4482,14.4578,39000.0
2017-02-10 14:15:00,15.09,15.09,15.09,15.09,38988.0,14.4578,14.4578,14.4578,14.4578,38988.0
2017-02-10 14:20:00,15.09,15.1,15.08,15.08,108900.0,14.4578,14.4674,14.4482,14.4482,108900.0
2017-02-10 14:25:00,15.07,15.08,15.07,15.08,54774.0,14.4386,14.4482,14.4386,14.4482,54774.0
2017-02-10 14:30:00,15.08,15.08,15.08,15.08,24600.0,14.4482,14.4482,14.4482,14.4482,24600.0
2017-02-10 14:35:00,15.08,15.08,15.05,15.07,96336.0,14.4482,14.4482,14.4195,14.4386,96336.0
2017-02-10 14:40:00,15.07,15.07,15.06,15.07,31488.0,14.4386,14.4386,14.4291,14.4386,31488.0
2017-02-10 14:45:00,15.07,15.07,15.06,15.06,19020.0,14.4386,14.4386,14.4291,14.4291,19020.0
2017-02-10 14:50:00,15.06,15.06,15.05,15.05,52932.0,14.4291,14.4291,14.4195,14.4195,52932.0
2017-02-10 14:55:00,15.04,15.05,15.04,15.04,54666.0,14.4099,14.4195,14.4099,14.4099,54666.0
2017-02-10 15:00:00,15.04,15.06,15.04,15.05,20460.0,14.4099,14.4291,14.4099,14.4195,20460.0
2017-02-10 15:05:00,15.06,15.06,15.04,15.05,92802.0,14.4291,14.4291,14.4099,14.4195,92802.0
2017-02-10 15:10:00,15.05,15.07,15.05,15.05,15846.0,14.4195,14.4386,14.4195,14.4195,15846.0
2017-02-10 15:15:00,15.06,15.06,15.04,15.06,37272.0,14.4291,14.4291,14.4099,14.4291,37272.0
2017-02-10 15:20:00,15.06,15.06,15.05,15.06,39600.0,14.4291,14.4291,14.4195,14.4291,39600.0
2017-02-10 15:25:00,15.05,15.06,15.05,15.06,28200.0,14.4195,14.4291,14.4195,14.4291,28200.0
2017-02-10 15:30:00,15.06,15.08,15.06,15.08,78666.0,14.4291,14.4482,14.4291,14.4482,78666.0
2017-02-10 15:35:00,15.08,15.08,15.07,15.08,20592.0,14.4482,14.4482,14.4386,14.4482,20592.0
2017-02-10 15:40:00,15.08,15.08,15.07,15.07,71106.0,14.4482,14.4482,14.4386,14.4386,71106.0
2017-02-10 15:45:00,15.07,15.07,15.05,15.06,108456.0,14.4386,14.4386,14.4195,14.4291,108456.0
2017-02-10 15:50:00,15.06,15.07,15.05,15.05,237510.0,14.4291,14.4386,14.4195,14.4195,237510.0
2017-02-10 15:55:00,15.05,15.06,15.05,15.05,481764.0,14.4195,14.4291,14.4195,14.4195,481764.0
2017-02-13 09:30:00,15.17,15.2,15.17,15.18,500364.0,14.5345,14.5632,14.5345,14.544,500364.0
2017-02-13 09:35:00,15.19,15.21,15.18,15.21,257130.0,14.5536,14.5728,14.544,14.5728,257130.0
2017-02-13 09:40:00,15.21,15.24,15.2,15.24,249714.0,14.5728,14.6015,14.5632,14.6015,249714.0
2017-02-13 09:45:00,15.24,15.24,15.22,15.22,81258.0,14.6015,14.6015,14.5824,14.5824,81258.0
2017-02-13 09:50:00,15.22,15.22,15.19,15.2,143100.0,14.5824,14.5824,14.5536,14.5632,143100.0
2017-02-13 09:55:00,15.19,15.21,15.19,15.21,142380.0,14.5536,14.5728,14.5536,14.5728,142380.0
2017-02-13 10:00:00,15.22,15.24,15.22,15.23,135930.0,14.5824,14.6015,14.5824,14.5919,135930.0
2017-02-13 10:05:00,15.23,15.25,15.23,15.25,117210.0,14.5919,14.6111,14.5919,14.6111,117210.0
2017-02-13 10:10:00,15.25,15.25,15.22,15.23,90078.0,14.6111,14.6111,14.5824,14.5919,90078.0
2017-02-13 10:15:00,15.23,15.24,15.23,15.24,24258.0,14.5919,14.6015,14.5919,14.6015,24258.0
2017-02-13 10:20:00,15.24,15.24,15.22,15.24,84504.0,14.6015,14.6015,14.5824,14.6015,84504.0
2017-02-13 10:25:00,15.24,15.24,15.23,15.24,79800.0,14.6015,14.6015,14.5919,14.6015,79800.0
2017-02-13 10:30:00,15.24,15.25,15.24,15.25,67086.0,14.6015,14.6111,14.6015,14.6111,67086.0
2017-02-13 10:35:00,15.25,15.25,15.22,15.24,135336.0,14.6111,14.6111,14.5824,14.6015,135336.0
2017-02-13 10:40:00,15.24,15.25,15.24,15.24,53334.0,14.6015,14.6111,14.6015,14.6015,53334.0
2017-02-13 10:45:00,15.25,15.25,15.24,15.24,33000.0,14.6111,14.6111,14.6015,14.6015,33000.0
2017-02-13 10:50:00,15.24,15.24,15.23,15.23,56682.0,14.6015,14.6015,14.5919,14.5919,56682.0
2017-02-13 10:55:00,15.22,15.25,15.22,15.25,72798.0,14.5824,14.6111,14.5824,14.6111,72798.0
2017-02-13 11:00:00,15.25,15.26,15.24,15.24,230040.0,14.6111,14.6207,14.6015,14.6015,230040.0
2017-02-13 11:05:00,15.24,15.24,15.23,15.23,170280.0,14.6015,14.6015,14.5919,14.5919,170280.0
2017-02-13 11:10:00,15.23,15.23,15.22,15.23,38442.0,14.5919,14.5919,14.5824,14.5919,38442.0
2017-02-13 11:15:00,15.23,15.24,15.23,15.24,42528.0,14.5919,14.6015,14.5919,14.6015,42528.0
2017-02-13 11:20:00,15.24,15.27,15.24,15.27,199032.0,14.6015,14.6303,14.6015,14.6303,199032.0
2017-02-13 11:25:00,15.27,15.28,15.26,15.27,172452.0,14.6303,14.6398,14.6207,14.6303,172452.0
2017-02-13 11:30:00,15.26,15.27,15.25,15.25,58920.0,14.6207,14.6303,14.6111,14.6111,58920.0
2017-02-13 11:35:00,15.25,15.26,15.25,15.26,60804.0,14.6111,14.6207,14.6111,14.6207,60804.0
2017-02-13 11:40:00,15.25,15.26,15.25,15.26,83328.0,14.6111,14.6207,14.6111,14.6207,83328.0
2017-02-13 11:45:00,15.27,15.27,15.26,15.26,55110.0,14.6303,14.6303,14.6207,14.6207,55110.0
2017-02-13 11:50:00,15.26,15.26,15.25,15.25,123636.0,14.6207,14.6207,14.6111,14.6111,123636.0
2017-02-13 11:55:00,15.24,15.25,15.23,15.24,79890.0,14.6015,14.6111,14.5919,14.6015,79890.0
2017-02-13 12:00:00,15.24,15.25,15.24,15.25,42300.0,14.6015,14.6111,14.6015,14.6111,42300.0
2017-02-13 12:05:00,15.25,15.26,15.24,15.26,43380.0,14.6111,14.6207,14.6015,14.6207,43380.0
2017-02-13 12:10:00,15.26,15.26,15.26,15.26,33600.0,14.6207,14.6207,14.6207,14.6207,33600.0
2017-02-13 12:15:00,15.26,15.26,15.25,15.26,19800.0,14.6207,14.6207,14.6111,14.6207,19800.0
2017-02-13 12:20:00,15.26,15.26,15.25,15.26,25806.0,14.6207,14.6207,14.6111,14.6207,25806.0
2017-02-13 12:25:00,15.26,15.26,15.26,15.26,46716.0,14.6207,14.6207,14.6207,14.6207,46716.0
2017-02-13 12:30:00,15.26,15.28,15.26,15.27,161262.0,14.6207,14.6398,14.6207,14.6303,161262.0
2017-02-13 12:35:00,15.27,15.28,15.27,15.28,98286.0,14.6303,14.6398,14.6303,14.6398,98286.0
2017-02-13 12:40:00,15.28,15.28,15.28,15.28,26052.0,14.6398,14.6398,14.6398,14.6398,26052.0
2017-02-13 12:45:00,15.28,15.29,15.27,15.27,150408.0,14.6398,14.6494,14.6303,14.6303,150408.0
2017-02-13 12:50:00,15.27,15.3,15.27,15.28,160368.0,14.6303,14.659,14.6303,14.6398,160368.0
2017-02-13 12:55:00,15.28,15.3,15.28,15.3,111030.0,14.6398,14.659,14.6398,14.659,111030.0
2017-02-13 13:00:00,15.3,15.3,15.29,15.3,53154.0,14.659,14.659,14.6494,14.659,53154.0
2017-02-13 13:05:00,15.29,15.29,15.28,15.29,45246.0,14.6494,14.6494,14.6398,14.6494,45246.0
2017-02-13 13:10:00,15.28,15.31,15.28,15.3,46476.0,14.6398,14.6686,14.6398,14.659,46476.0
2017-02-13 13:15:00,15.31,15.32,15.31,15.32,112758.0,14.6686,14.6782,14.6686,14.6782,112758.0
2017-02-13 13:20:00,15.32,15.34,15.32,15.33,238704.0,14.6782,14.6973,14.6782,14.6878,238704.0
2017-02-13 13:25:00,15.32,15.35,15.32,15.35,131586.0,14.6782,14.7069,14.6782,14.7069,131586.0
2017-02-13 13:30:00,15.35,15.36,15.34,15.36,73140.0,14.7069,14.7165,14.6973,14.7165,73140.0
2017-02-13 13:35:00,15.36,15.36,15.35,15.35,110706.0,14.7165,14.7165,14.7069,14.7069,110706.0
2017-02-13 13:40:00,15.36,15.36,15.34,15.35,88272.0,14.7165,14.7165,14.6973,14.7069,88272.0
2017-02-13 13:45:00,15.35,15.35,15.33,15.33,105072.0,14.7069,14.7069,14.6878,14.6878,105072.0
2017-02-13 13:50:00,15.33,15.34,15.33,15.34,55998.0,14.6878,14.6973,14.6878,14.6973,55998.0
2017-02-13 13:55:00,15.34,15.34,15.33,15.33,50508.0,14.6973,14.6973,14.6878,14.6878,50508.0
2017-02-13 14:00:00,15.33,15.33,15.32,15.33,68112.0,14.6878,14.6878,14.6782,14.6878,68112.0
2017-02-13 14:05:00,15.33,15.34,15.33,15.34,97800.0,14.6878,14.6973,14.6878,14.6973,97800.0
2017-02-13 14:10:00,15.34,15.35,15.34,15.35,24090.0,14.6973,14.7069,14.6973,14.7069,24090.0
2017-02-13 14:15:00,15.35,15.35,15.32,15.33,73968.0,14.7069,14.7069,14.6782,14.6878,73968.0
2017-02-13 14:20:00,15.34,15.34,15.32,15.33,28800.0,14.6973,14.6973,14.6782,14.6878,28800.0
2017-02-13 14:25:00,15.33,15.34,15.33,15.33,32166.0,14.6878,14.6973,14.6878,14.6878,32166.0
2017-02-13 14:30:00,15.33,15.33,15.31,15.32,30864.0,14.6878,14.6878,14.6686,14.6782,30864.0
2017-02-13 14:35:00,15.32,15.32,15.31,15.32,81558.0,14.6782,14.6782,14.6686,14.6782,81558.0
2017-02-13 14:40:00,15.31,15.32,15.31,15.32,34050.0,14.6686,14.6782,14.6686,14.6782,34050.0
2017-02-13 14:45:00,15.32,15.33,15.31,15.31,20400.0,14.6782,14.6878,14.6686,14.6686,20400.0
2017-02-13 14:50:00,15.31,15.32,15.31,15.31,41748.0,14.6686,14.6782,14.6686,14.6686,41748.0
2017-02-13 14:55:00,15.31,15.32,15.3,15.3,58068.0,14.6686,14.6782,14.659,14.659,58068.0
2017-02-13 15:00:00,15.3,15.31,15.3,15.3,20292.0,14.659,14.6686,14.659,14.659,20292.0
2017-02-13 15:05:00,15.31,15.31,15.31,15.31,25206.0,14.6686,14.6686,14.6686,14.6686,25206.0
2017-02-13 15:10:00,15.31,15.32,15.31,15.32,61890.0,14.6686,14.6782,14.6686,14.6782,61890.0
2017-02-13 15:15:00,15.32,15.32,15.31,15.31,176100.0,14.6782,14.6782,14.6686,14.6686,176100.0
2017-02-13 15:20:00,15.31,15.31,15.3,15.3,94422.0,14.6686,14.6686,14.659,14.659,94422.0
2017-02-13 15:25:00,15.3,15.3,15.29,15.3,47280.0,14.659,14.659,14.6494,14.659,47280.0
2017-02-13 15:30:00,15.3,15.3,15.29,15.3,27498.0,14.659,14.659,14.6494,14.659,27498.0
2017-02-13 15:35:00,15.29,15.31,15.29,15.31,39804.0,14.6494,14.6686,14.6494,14.6686,39804.0
2017-02-13 15:40:00,15.31,15.32,15.31,15.32,50838.0,14.6686,14.6782,14.6686,14.6782,50838.0
2017-02-13 15:45:00,15.32,15.32,15.31,15.31,37344.0,14.6782,14.6782,14.6686,14.6686,37344.0
2017-02-13 15:50:00,15.31,15.32,15.29,15.3,83538.0,14.6686,14.6782,14.6494,14.659,83538.0
2017-02-13 15:55:00,15.3,15.3,15.28,15.3,405126.0,14.659,14.659,14.6398,14.659,405126.0
2017-02-14 09:30:00,15.26,15.27,15.24,15.27,277014.0,14.6207,14.6303,14.6015,14.6303,277014.0
2017-02-14 09:35:00,15.27,15.3,15.27,15.29,259908.0,14.6303,14.659,14.6303,14.6494,259908.0
2017-02-14 09:40:00,15.29,15.3,15.23,15.24,187782.0,14.6494,14.659,14.5919,14.6015,187782.0
2017-02-14 09:45:00,15.23,15.26,15.23,15.24,150696.0,14.5919,14.6207,14.5919,14.6015,150696.0
2017-02-14 09:50:00,15.24,15.27,15.24,15.25,134772.0,14.6015,14.6303,14.6015,14.6111,134772.0
2017-02-14 09:55:00,15.24,15.25,15.24,15.24,139956.0,14.6015,14.6111,14.6015,14.6015,139956.0
2017-02-14 10:00:00,15.24,15.26,15.22,15.22,309492.0,14.6015,14.6207,14.5824,14.5824,309492.0
2017-02-14 10:05:00,15.22,15.23,15.2,15.22,190626.0,14.5824,14.5919,14.5632,14.5824,190626.0
2017-02-14 10:10:00,15.22,15.28,15.22,15.28,246750.0,14.5824,14.6398,14.5824,14.6398,246750.0
2017-02-14 10:15:00,15.28,15.28,15.26,15.26,216894.0,14.6398,14.6398,14.6207,14.6207,216894.0
2017-02-14 10:20:00,15.26,15.27,15.24,15.24,136392.0,14.6207,14.6303,14.6015,14.6015,136392.0
2017-02-14 10:25:00,15.25,15.26,15.23,15.24,186714.0,14.6111,14.6207,14.5919,14.6015,186714.0
2017-02-14 10:30:00,15.24,15.25,15.23,15.24,123066.0,14.6015,14.6111,14.5919,14.6015,123066.0
2017-02-14 10:35:00,15.24,15.24,15.19,15.21,228912.0,14.6015,14.6015,14.5536,14.5728,228912.0
2017-02-14 10:40:00,15.21,15.22,15.2,15.21,122202.0,14.5728,14.5824,14.5632,14.5728,122202.0
2017-02-14 10:45:00,15.21,15.24,15.2,15.24,107412.0,14.5728,14.6015,14.5632,14.6015,107412.0
2017-02-14 10:50:00,15.24,15.26,15.24,15.25,209796.0,14.6015,14.6207,14.6015,14.6111,209796.0
2017-02-14 10:55:00,15.25,15.26,15.24,15.25,96996.0,14.6111,14.6207,14.6015,14.6111,96996.0
2017-02-14 11:00:00,15.25,15.25,15.23,15.24,71160.0,14.6111,14.6111,14.5919,14.6015,71160.0
2017-02-14 11:05:00,15.24,15.24,15.19,15.22,348786.0,14.6015,14.6015,14.5536,14.5824,348786.0
2017-02-14 11:10:00,15.23,15.26,15.23,15.26,183600.0,14.5919,14.6207,14.5919,14.6207,183600.0
2017-02-14 11:15:00,15.26,15.28,15.25,15.28,130752.0,14.6207,14.6398,14.6111,14.6398,130752.0
2017-02-14 11:20:00,15.28,15.28,15.27,15.28,74220.0,14.6398,14.6398,14.6303,14.6398,74220.0
2017-02-14 11:25:00,15.27,15.28,15.27,15.28,49704.0,14.6303,14.6398,14.6303,14.6398,49704.0
2017-02-14 11:30:00,15.28,15.3,15.28,15.29,109086.0,14.6398,14.659,14.6398,14.6494,109086.0
2017-02-14 11:35:00,15.29,15.29,15.28,15.28,69168.0,14.6494,14.6494,14.6398,14.6398,69168.0
2017-02-14 11:40:00,15.28,15.28,15.27,15.27,36564.0,14.6398,14.6398,14.6303,14.6303,36564.0
2017-02-14 11:45:00,15.27,15.28,15.27,15.27,111636.0,14.6303,14.6398,14.6303,14.6303,111636.0
2017-02-14 11:50:00,15.26,15.28,15.26,15.28,81258.0,14.6207,14.6398,14.6207,14.6398,81258.0
2017-02-14 11:55:00,15.28,15.32,15.28,15.3,90618.0,14.6398,14.6782,14.6398,14.659,90618.0
2017-02-14 12:00:00,15.3,15.32,15.29,15.31,37200.0,14.659,14.6782,14.6494,14.6686,37200.0
2017-02-14 12:05:00,15.31,15.32,15.3,15.31,54198.0,14.6686,14.6782,14.659,14.6686,54198.0
2017-02-14 12:10:00,15.31,15.31,15.3,15.31,32580.0,14.6686,14.6686,14.659,14.6686,32580.0
2017-02-14 12:15:00,15.31,15.31,15.3,15.31,62640.0,14.6686,14.6686,14.659,14.6686,62640.0
2017-02-14 12:20:00,15.31,15.32,15.3,15.31,62340.0,14.6686,14.6782,14.659,14.6686,62340.0
2017-02-14 12:25:00,15.31,15.31,15.31,15.31,54660.0,14.6686,14.6686,14.6686,14.6686,54660.0
2017-02-14 12:30:00,15.31,15.35,15.31,15.35,189012.0,14.6686,14.7069,14.6686,14.7069,189012.0
2017-02-14 12:35:00,15.34,15.35,15.33,15.34,26982.0,14.6973,14.7069,14.6878,14.6973,26982.0
2017-02-14 12:40:00,15.34,15.35,15.34,15.35,51876.0,14.6973,14.7069,14.6973,14.7069,51876.0
2017-02-14 12:45:00,15.35,15.35,15.33,15.34,94002.0,14.7069,14.7069,14.6878,14.6973,94002.0
2017-02-14 12:50:00,15.35,15.38,15.35,15.38,299892.0,14.7069,14.7357,14.7069,14.7357,299892.0
2017-02-14 12:55:00,15.37,15.4,15.37,15.38,124386.0,14.7261,14.7548,14.7261,14.7357,124386.0
2017-02-14 13:00:00,15.38,15.4,15.38,15.39,78222.0,14.7357,14.7548,14.7357,14.7452,78222.0
2017-02-14 13:05:00,15.38,15.42,15.38,15.42,218358.0,14.7357,14.774,14.7357,14.774,218358.0
2017-02-14 13:10:00,15.42,15.44,15.42,15.43,85920.0,14.774,14.7931,14.774,14.7836,85920.0
2017-02-14 13:15:00,15.43,15.43,15.41,15.41,54960.0,14.7836,14.7836,14.7644,14.7644,54960.0
2017-02-14 13:20:00,15.41,15.42,15.41,15.42,40554.0,14.7644,14.774,14.7644,14.774,40554.0
2017-02-14 13:25:00,15.41,15.43,15.41,15.42,104784.0,14.7644,14.7836,14.7644,14.774,104784.0
2017-02-14 13:30:00,15.42,15.43,15.41,15.41,58680.0,14.774,14.7836,14.7644,14.7644,58680.0
2017-02-14 13:35:00,15.41,15.42,15.41,15.42,81684.0,14.7644,14.774,14.7644,14.774,81684.0
2017-02-14 13:40:00,15.42,15.43,15.42,15.42,95130.0,14.774,14.7836,14.774,14.774,95130.0
2017-02-14 13:45:00,15.42,15.43,15.42,15.42,150648.0,14.774,14.7836,14.774,14.774,150648.0
2017-02-14 13:50:00,15.42,15.44,15.42,15.44,136434.0,14.774,14.7931,14.774,14.7931,136434.0
2017-02-14 13:55:00,15.44,15.46,15.44,15.44,104844.0,14.7931,14.8123,14.7931,14.7931,104844.0
2017-02-14 14:00:00,15.44,15.45,15.43,15.45,69276.0,14.7931,14.8027,14.7836,14.8027,69276.0
2017-02-14 14:05:00,15.45,15.48,15.45,15.47,72030.0,14.8027,14.8315,14.8027,14.8219,72030.0
2017-02-14 14:10:00,15.47,15.47,15.47,15.47,38094.0,14.8219,14.8219,14.8219,14.8219,38094.0
2017-02-14 14:15:00,15.47,15.47,15.47,15.47,24624.0,14.8219,14.8219,14.8219,14.8219,24624.0
2017-02-14 14:20:00,15.47,15.47,15.47,15.47,52602.0,14.8219,14.8219,14.8219,14.8219,52602.0
2017-02-14 14:25:00,15.47,15.47,15.45,15.45,69678.0,14.8219,14.8219,14.8027,14.8027,69678.0
2017-02-14 14:30:00,15.45,15.45,15.43,15.45,120438.0,14.8027,14.8027,14.7836,14.8027,120438.0
2017-02-14 14:35:00,15.45,15.46,15.44,15.44,16800.0,14.8027,14.8123,14.7931,14.7931,16800.0
2017-02-14 14:40:00,15.44,15.45,15.44,15.45,36480.0,14.7931,14.8027,14.7931,14.8027,36480.0
2017-02-14 14:45:00,15.45,15.45,15.42,15.43,96402.0,14.8027,14.8027,14.774,14.7836,96402.0
2017-02-14 14:50:00,15.43,15.43,15.42,15.42,70506.0,14.7836,14.7836,14.774,14.774,70506.0
2017-02-14 14:55:00,15.41,15.42,15.41,15.42,50682.0,14.7644,14.774,14.7644,14.774,50682.0
2017-02-14 15:00:00,15.42,15.44,15.42,15.42,110502.0,14.774,14.7931,14.774,14.774,110502.0
2017-02-14 15:05:00,15.42,15.43,15.42,15.42,81228.0,14.774,14.7836,14.774,14.774,81228.0
2017-02-14 15:10:00,15.42,15.42,15.42,15.42,48984.0,14.774,14.774,14.774,14.774,48984.0
2017-02-14 15:15:00,15.43,15.44,15.43,15.43,31710.0,14.7836,14.7931,14.7836,14.7836,31710.0
2017-02-14 15:20:00,15.43,15.44,15.43,15.44,54834.0,14.7836,14.7931,14.7836,14.7931,54834.0
2017-02-14 15:25:00,15.44,15.44,15.42,15.44,59496.0,14.7931,14.7931,14.774,14.7931,59496.0
2017-02-14 15:30:00,15.44,15.44,15.42,15.42,57384.0,14.7931,14.7931,14.774,14.774,57384.0
2017-02-14 15:35:00,15.42,15.45,15.42,15.45,69900.0,14.774,14.8027,14.774,14.8027,69900.0
2017-02-14 15:40:00,15.45,15.47,15.45,15.47,145746.0,14.8027,14.8219,14.8027,14.8219,145746.0
2017-02-14 15:45:00,15.46,15.47,15.46,15.47,132552.0,14.8123,14.8219,14.8123,14.8219,132552.0
2017-02-14 15:50:00,15.47,15.49,15.47,15.48,138294.0,14.8219,14.841,14.8219,14.8315,138294.0
2017-02-14 15:55:00,15.48,15.49,15.46,15.49,209958.0,14.8315,14.841,14.8123,14.841,209958.0
2017-02-15 09:30:00,15.43,15.47,15.42,15.47,409350.0,14.7836,14.8219,14.774,14.8219,409350.0
2017-02-15 09:35:00,15.47,15.47,15.45,15.45,140382.0,14.8219,14.8219,14.8027,14.8027,140382.0
2017-02-15 09:40:00,15.45,15.49,15.45,15.47,118878.0,14.8027,14.841,14.8027,14.8219,118878.0
2017-02-15 09:45:00,15.48,15.49,15.48,15.48,186426.0,14.8315,14.841,14.8315,14.8315,186426.0
2017-02-15 09:50:00,15.48,15.49,15.48,15.49,95202.0,14.8315,14.841,14.8315,14.841,95202.0
2017-02-15 09:55:00,15.49,15.5,15.49,15.5,151158.0,14.841,14.8506,14.841,14.8506,151158.0
2017-02-15 10:00:00,15.5,15.5,15.47,15.49,141180.0,14.8506,14.8506,14.8219,14.841,141180.0
2017-02-15 10:05:00,15.49,15.49,15.46,15.47,156438.0,14.841,14.841,14.8123,14.8219,156438.0
2017-02-15 10:10:00,15.47,15.49,15.45,15.48,222018.0,14.8219,14.841,14.8027,14.8315,222018.0
2017-02-15 10:15:00,15.48,15.5,15.47,15.49,302538.0,14.8315,14.8506,14.8219,14.841,302538.0
2017-02-15 10:20:00,15.49,15.49,15.48,15.49,65736.0,14.841,14.841,14.8315,14.841,65736.0
2017-02-15 10:25:00,15.48,15.51,15.48,15.5,137658.0,14.8315,14.8602,14.8315,14.8506,137658.0
2017-02-15 10:30:00,15.5,15.53,15.5,15.52,224256.0,14.8506,14.8794,14.8506,14.8698,224256.0
2017-02-15 10:35:00,15.52,15.54,15.51,15.52,126522.0,14.8698,14.889,14.8602,14.8698,126522.0
2017-02-15 10:40:00,15.52,15.53,15.51,15.53,138168.0,14.8698,14.8794,14.8602,14.8794,138168.0
2017-02-15 10:45:00,15.52,15.57,15.52,15.56,311472.0,14.8698,14.9177,14.8698,14.9081,311472.0
2017-02-15 10:50:00,15.56,15.56,15.55,15.55,90264.0,14.9081,14.9081,14.8985,14.8985,90264.0
2017-02-15 10:55:00,15.55,15.57,15.55,15.57,52158.0,14.8985,14.9177,14.8985,14.9177,52158.0
2017-02-15 11:00:00,15.57,15.58,15.56,15.58,31422.0,14.9177,14.9273,14.9081,14.9273,31422.0
2017-02-15 11:05:00,15.58,15.6,15.58,15.59,118524.0,14.9273,14.9464,14.9273,14.9369,118524.0
2017-02-15 11:10:00,15.59,15.61,15.59,15.61,92328.0,14.9369,14.956,14.9369,14.956,92328.0
2017-02-15 11:15:00,15.61,15.64,15.61,15.62,99552.0,14.956,14.9848,14.956,14.9656,99552.0
2017-02-15 11:20:00,15.62,15.62,15.6,15.62,74580.0,14.9656,14.9656,14.9464,14.9656,74580.0
2017-02-15 11:25:00,15.62,15.63,15.61,15.62,42240.0,14.9656,14.9752,14.956,14.9656,42240.0
2017-02-15 11:30:00,15.63,15.63,15.61,15.61,118626.0,14.9752,14.9752,14.956,14.956,118626.0
2017-02-15 11:35:00,15.61,15.61,15.57,15.58,455952.0,14.956,14.956,14.9177,14.9273,455952.0
2017-02-15 11:40:00,15.58,15.58,15.53,15.54,343830.0,14.9273,14.9273,14.8794,14.889,343830.0
2017-02-15 11:45:00,15.54,15.56,15.53,15.55,106176.0,14.889,14.9081,14.8794,14.8985,106176.0
2017-02-15 11:50:00,15.55,15.56,15.55,15.56,55110.0,14.8985,14.9081,14.8985,14.9081,55110.0
2017-02-15 11:55:00,15.56,15.57,15.56,15.56,163236.0,14.9081,14.9177,14.9081,14.9081,163236.0
2017-02-15 12:00:00,15.57,15.59,15.56,15.57,101466.0,14.9177,14.9369,14.9081,14.9177,101466.0
2017-02-15 12:05:00,15.57,15.58,15.56,15.56,109608.0,14.9177,14.9273,14.9081,14.9081,109608.0
2017-02-15 12:10:00,15.55,15.57,15.55,15.57,41136.0,14.8985,14.9177,14.8985,14.9177,41136.0
2017-02-15 12:15:00,15.57,15.57,15.55,15.56,124122.0,14.9177,14.9177,14.8985,14.9081,124122.0
2017-02-15 12:20:00,15.56,15.58,15.56,15.58,84804.0,14.9081,14.9273,14.9081,14.9273,84804.0
2017-02-15 12:25:00,15.58,15.59,15.57,15.59,145194.0,14.9273,14.9369,14.9177,14.9369,145194.0
2017-02-15 12:30:00,15.59,15.6,15.58,15.59,87000.0,14.9369,14.9464,14.9273,14.9369,87000.0
2017-02-15 12:35:00,15.59,15.61,15.59,15.61,152670.0,14.9369,14.956,14.9369,14.956,152670.0
2017-02-15 12:40:00,15.6,15.61,15.6,15.6,48336.0,14.9464,14.956,14.9464,14.9464,48336.0
2017-02-15 12:45:00,15.6,15.6,15.59,15.59,57900.0,14.9464,14.9464,14.9369,14.9369,57900.0
2017-02-15 12:50:00,15.6,15.62,15.6,15.62,148734.0,14.9464,14.9656,14.9464,14.9656,148734.0
2017-02-15 12:55:00,15.62,15.62,15.61,15.61,15300.0,14.9656,14.9656,14.956,14.956,15300.0
2017-02-15 13:00:00,15.61,15.63,15.61,15.63,105066.0,14.956,14.9752,14.956,14.9752,105066.0
2017-02-15 13:05:00,15.63,15.63,15.62,15.62,57366.0,14.9752,14.9752,14.9656,14.9656,57366.0
2017-02-15 13:10:00,15.62,15.63,15.58,15.58,106632.0,14.9656,14.9752,14.9273,14.9273,106632.0
2017-02-15 13:15:00,15.58,15.61,15.58,15.6,213588.0,14.9273,14.956,14.9273,14.9464,213588.0
2017-02-15 13:20:00,15.6,15.61,15.6,15.61,53946.0,14.9464,14.956,14.9464,14.956,53946.0
2017-02-15 13:25:00,15.62,15.62,15.62,15.62,49800.0,14.9656,14.9656,14.9656,14.9656,49800.0
2017-02-15 13:30:00,15.62,15.63,15.62,15.62,133320.0,14.9656,14.9752,14.9656,14.9656,133320.0
2017-02-15 13:35:00,15.62,15.63,15.6,15.61,170664.0,14.9656,14.9752,14.9464,14.956,170664.0
2017-02-15 13:40:00,15.61,15.62,15.61,15.62,53730.0,14.956,14.9656,14.956,14.9656,53730.0
2017-02-15 13:45:00,15.62,15.65,15.62,15.64,94110.0,14.9656,14.9943,14.9656,14.9848,94110.0
2017-02-15 13:50:00,15.64,15.67,15.64,15.67,315024.0,14.9848,15.0135,14.9848,15.0135,315024.0
2017-02-15 13:55:00,15.67,15.69,15.66,15.66,74154.0,15.0135,15.0327,15.0039,15.0039,74154.0
2017-02-15 14:00:00,15.67,15.69,15.66,15.69,87096.0,15.0135,15.0327,15.0039,15.0327,87096.0
2017-02-15 14:05:00,15.68,15.68,15.66,15.66,21606.0,15.0231,15.0231,15.0039,15.0039,21606.0
2017-02-15 14:10:00,15.66,15.67,15.65,15.67,154800.0,15.0039,15.0135,14.9943,15.0135,154800.0
2017-02-15 14:15:00,15.66,15.66,15.65,15.66,22140.0,15.0039,15.0039,14.9943,15.0039,22140.0
2017-02-15 14:20:00,15.66,15.67,15.66,15.67,67428.0,15.0039,15.0135,15.0039,15.0135,67428.0
2017-02-15 14:25:00,15.67,15.69,15.67,15.68,46932.0,15.0135,15.0327,15.0135,15.0231,46932.0
2017-02-15 14:30:00,15.68,15.69,15.68,15.69,22044.0,15.0231,15.0327,15.0231,15.0327,22044.0
2017-02-15 14:35:00,15.69,15.7,15.68,15.68,70974.0,15.0327,15.0423,15.0231,15.0231,70974.0
2017-02-15 14:40:00,15.68,15.7,15.67,15.69,46620.0,15.0231,15.0423,15.0135,15.0327,46620.0
2017-02-15 14:45:00,15.69,15.7,15.69,15.69,33984.0,15.0327,15.0423,15.0327,15.0327,33984.0
2017-02-15 14:50:00,15.69,15.7,15.69,15.7,11520.0,15.0327,15.0423,15.0327,15.0423,11520.0
2017-02-15 14:55:00,15.7,15.71,15.7,15.7,126690.0,15.0423,15.0518,15.0423,15.0423,126690.0
2017-02-15 15:00:00,15.71,15.71,15.7,15.71,78810.0,15.0518,15.0518,15.0423,15.0518,78810.0
2017-02-15 15:05:00,15.7,15.71,15.69,15.71,88032.0,15.0423,15.0518,15.0327,15.0518,88032.0
2017-02-15 15:10:00,15.71,15.74,15.71,15.74,218670.0,15.0518,15.0806,15.0518,15.0806,218670.0
2017-02-15 15:15:00,15.74,15.77,15.74,15.76,184740.0,15.0806,15.1093,15.0806,15.0997,184740.0
2017-02-15 15:20:00,15.76,15.77,15.75,15.76,33966.0,15.0997,15.1093,15.0902,15.0997,33966.0
2017-02-15 15:25:00,15.76,15.76,15.74,15.75,64404.0,15.0997,15.0997,15.0806,15.0902,64404.0
2017-02-15 15:30:00,15.74,15.75,15.74,15.74,88572.0,15.0806,15.0902,15.0806,15.0806,88572.0
2017-02-15 15:35:00,15.74,15.74,15.73,15.73,62760.0,15.0806,15.0806,15.071,15.071,62760.0
2017-02-15 15:40:00,15.74,15.75,15.73,15.73,146112.0,15.0806,15.0902,15.071,15.071,146112.0
2017-02-15 15:45:00,15.73,15.74,15.72,15.72,121746.0,15.071,15.0806,15.0614,15.0614,121746.0
2017-02-15 15:50:00,15.72,15.72,15.7,15.71,136068.0,15.0614,15.0614,15.0423,15.0518,136068.0
2017-02-15 15:55:00,15.71,15.73,15.7,15.72,169044.0,15.0518,15.071,15.0423,15.0614,169044.0
2017-02-16 09:30:00,15.73,15.77,15.72,15.75,400524.0,15.071,15.1093,15.0614,15.0902,400524.0
2017-02-16 09:35:00,15.76,15.76,15.73,15.75,138198.0,15.0997,15.0997,15.071,15.0902,138198.0
2017-02-16 09:40:00,15.76,15.77,15.74,15.75,260550.0,15.0997,15.1093,15.0806,15.0902,260550.0
2017-02-16 09:45:00,15.74,15.74,15.7,15.7,343344.0,15.0806,15.0806,15.0423,15.0423,343344.0
2017-02-16 09:50:00,15.69,15.7,15.65,15.66,242334.0,15.0327,15.0423,14.9943,15.0039,242334.0
2017-02-16 09:55:00,15.66,15.69,15.66,15.68,264360.0,15.0039,15.0327,15.0039,15.0231,264360.0
2017-02-16 10:00:00,15.68,15.68,15.64,15.65,167688.0,15.0231,15.0231,14.9848,14.9943,167688.0
2017-02-16 10:05:00,15.65,15.69,15.65,15.69,345432.0,14.9943,15.0327,14.9943,15.0327,345432.0
2017-02-16 10:10:00,15.69,15.69,15.65,15.65,140376.0,15.0327,15.0327,14.9943,14.9943,140376.0
2017-02-16 10:15:00,15.66,15.67,15.64,15.64,179958.0,15.0039,15.0135,14.9848,14.9848,179958.0
2017-02-16 10:20:00,15.65,15.7,15.65,15.69,166374.0,14.9943,15.0423,14.9943,15.0327,166374.0
2017-02-16 10:25:00,15.69,15.69,15.66,15.67,125496.0,15.0327,15.0327,15.0039,15.0135,125496.0
2017-02-16 10:30:00,15.67,15.72,15.66,15.72,195408.0,15.0135,15.0614,15.0039,15.0614,195408.0
2017-02-16 10:35:00,15.72,15.73,15.7,15.72,103470.0,15.0614,15.071,15.0423,15.0614,103470.0
2017-02-16 10:40:00,15.72,15.73,15.7,15.71,231882.0,15.0614,15.071,15.0423,15.0518,231882.0
2017-02-16 10:45:00,15.7,15.7,15.62,15.62,439374.0,15.0423,15.0423,14.9656,14.9656,439374.0
2017-02-16 10:50:00,15.62,15.63,15.54,15.54,577668.0,14.9656,14.9752,14.889,14.889,577668.0
2017-02-16 10:55:00,15.55,15.6,15.54,15.6,196548.0,14.8985,14.9464,14.889,14.9464,196548.0
2017-02-16 11:00:00,15.61,15.61,15.57,15.58,201906.0,14.956,14.956,14.9177,14.9273,201906.0
2017-02-16 11:05:00,15.59,15.59,15.53,15.56,321822.0,14.9369,14.9369,14.8794,14.9081,321822.0
2017-02-16 11:10:00,15.54,15.55,15.52,15.54,151374.0,14.889,14.8985,14.8698,14.889,151374.0
2017-02-16 11:15:00,15.55,15.59,15.55,15.59,140208.0,14.8985,14.9369,14.8985,14.9369,140208.0
2017-02-16 11:20:00,15.59,15.61,15.59,15.6,42486.0,14.9369,14.956,14.9369,14.9464,42486.0
2017-02-16 11:25:00,15.6,15.62,15.59,15.61,73914.0,14.9464,14.9656,14.9369,14.956,73914.0
2017-02-16 11:30:00,15.6,15.63,15.6,15.63,86700.0,14.9464,14.9752,14.9464,14.9752,86700.0
2017-02-16 11:35:00,15.62,15.62,15.58,15.6,180840.0,14.9656,14.9656,14.9273,14.9464,180840.0
2017-02-16 11:40:00,15.59,15.62,15.59,15.62,93444.0,14.9369,14.9656,14.9369,14.9656,93444.0
2017-02-16 11:45:00,15.62,15.62,15.6,15.61,107310.0,14.9656,14.9656,14.9464,14.956,107310.0
2017-02-16 11:50:00,15.61,15.64,15.61,15.63,121110.0,14.956,14.9848,14.956,14.9752,121110.0
2017-02-16 11:55:00,15.64,15.65,15.62,15.65,49284.0,14.9848,14.9943,14.9656,14.9943,49284.0
2017-02-16 12:00:00,15.65,15.66,15.62,15.63,69000.0,14.9943,15.0039,14.9656,14.9752,69000.0
2017-02-16 12:05:00,15.63,15.63,15.6,15.6,87300.0,14.9752,14.9752,14.9464,14.9464,87300.0
2017-02-16 12:10:00,15.6,15.61,15.6,15.6,41610.0,14.9464,14.956,14.9464,14.9464,41610.0
2017-02-16 12:15:00,15.6,15.62,15.6,15.62,57000.0,14.9464,14.9656,14.9464,14.9656,57000.0
2017-02-16 12:20:00,15.62,15.64,15.62,15.62,111000.0,14.9656,14.9848,14.9656,14.9656,111000.0
2017-02-16 12:25:00,15.63,15.63,15.62,15.63,33810.0,14.9752,14.9752,14.9656,14.9752,33810.0
2017-02-16 12:30:00,15.63,15.64,15.62,15.64,39564.0,14.9752,14.9848,14.9656,14.9848,39564.0
2017-02-16 12:35:00,15.63,15.67,15.63,15.65,118476.0,14.9752,15.0135,14.9752,14.9943,118476.0
2017-02-16 12:40:00,15.66,15.67,15.65,15.66,48738.0,15.0039,15.0135,14.9943,15.0039,48738.0
2017-02-16 12:45:00,15.65,15.66,15.64,15.65,38520.0,14.9943,15.0039,14.9848,14.9943,38520.0
2017-02-16 12:50:00,15.65,15.68,15.65,15.67,100968.0,14.9943,15.0231,14.9943,15.0135,100968.0
2017-02-16 12:55:00,15.67,15.67,15.63,15.63,65106.0,15.0135,15.0135,14.9752,14.9752,65106.0
2017-02-16 13:00:00,15.63,15.63,15.6,15.6,63480.0,14.9752,14.9752,14.9464,14.9464,63480.0
2017-02-16 13:05:00,15.59,15.63,15.59,15.62,126852.0,14.9369,14.9752,14.9369,14.9656,126852.0
2017-02-16 13:10:00,15.62,15.63,15.6,15.6,118134.0,14.9656,14.9752,14.9464,14.9464,118134.0
2017-02-16 13:15:00,15.61,15.62,15.6,15.62,51600.0,14.956,14.9656,14.9464,14.9656,51600.0
2017-02-16 13:20:00,15.62,15.63,15.6,15.6,134454.0,14.9656,14.9752,14.9464,14.9464,134454.0
2017-02-16 13:25:00,15.61,15.61,15.58,15.6,87600.0,14.956,14.956,14.9273,14.9464,87600.0
2017-02-16 13:30:00,15.61,15.61,15.58,15.59,20466.0,14.956,14.956,14.9273,14.9369,20466.0
2017-02-16 13:35:00,15.59,15.62,15.59,15.62,71106.0,14.9369,14.9656,14.9369,14.9656,71106.0
2017-02-16 13:40:00,15.62,15.62,15.58,15.59,95394.0,14.9656,14.9656,14.9273,14.9369,95394.0
2017-02-16 13:45:00,15.59,15.6,15.58,15.6,44622.0,14.9369,14.9464,14.9273,14.9464,44622.0
2017-02-16 13:50:00,15.6,15.61,15.59,15.6,40200.0,14.9464,14.956,14.9369,14.9464,40200.0
2017-02-16 13:55:00,15.6,15.62,15.6,15.61,106722.0,14.9464,14.9656,14.9464,14.956,106722.0
2017-02-16 14:00:00,15.61,15.62,15.61,15.62,50100.0,14.956,14.9656,14.956,14.9656,50100.0
2017-02-16 14:05:00,15.61,15.62,15.61,15.62,97074.0,14.956,14.9656,14.956,14.9656,97074.0
2017-02-16 14:10:00,15.62,15.63,15.62,15.63,54864.0,14.9656,14.9752,14.9656,14.9752,54864.0
2017-02-16 14:15:00,15.63,15.63,15.58,15.58,69000.0,14.9752,14.9752,14.9273,14.9273,69000.0
2017-02-16 14:20:00,15.59,15.6,15.56,15.57,141714.0,14.9369,14.9464,14.9081,14.9177,141714.0
2017-02-16 14:25:00,15.58,15.59,15.57,15.59,58620.0,14.9273,14.9369,14.9177,14.9369,58620.0
2017-02-16 14:30:00,15.59,15.59,15.58,15.59,19800.0,14.9369,14.9369,14.9273,14.9369,19800.0
2017-02-16 14:35:00,15.58,15.58,15.57,15.57,5568.0,14.9273,14.9273,14.9177,14.9177,5568.0
2017-02-16 14:40:00,15.58,15.61,15.58,15.6,183420.0,14.9273,14.956,14.9273,14.9464,183420.0
2017-02-16 14:45:00,15.6,15.61,15.59,15.59,45600.0,14.9464,14.956,14.9369,14.9369,45600.0
2017-02-16 14:50:00,15.59,15.61,15.58,15.61,35220.0,14.9369,14.956,14.9273,14.956,35220.0
2017-02-16 14:55:00,15.6,15.63,15.6,15.62,56400.0,14.9464,14.9752,14.9464,14.9656,56400.0
2017-02-16 15:00:00,15.62,15.64,15.61,15.64,50430.0,14.9656,14.9848,14.956,14.9848,50430.0
2017-02-16 15:05:00,15.63,15.63,15.61,15.61,36600.0,14.9752,14.9752,14.956,14.956,36600.0
2017-02-16 15:10:00,15.61,15.63,15.61,15.63,76860.0,14.956,14.9752,14.956,14.9752,76860.0
2017-02-16 15:15:00,15.63,15.64,15.62,15.62,195402.0,14.9752,14.9848,14.9656,14.9656,195402.0
2017-02-16 15:20:00,15.63,15.65,15.62,15.65,105270.0,14.9752,14.9943,14.9656,14.9943,105270.0
2017-02-16 15:25:00,15.65,15.65,15.64,15.64,13200.0,14.9943,14.9943,14.9848,14.9848,13200.0
2017-02-16 15:30:00,15.64,15.67,15.63,15.67,139722.0,14.9848,15.0135,14.9752,15.0135,139722.0
2017-02-16 15:35:00,15.67,15.68,15.67,15.67,61830.0,15.0135,15.0231,15.0135,15.0135,61830.0
2017-02-16 15:40:00,15.67,15.67,15.66,15.66,83442.0,15.0135,15.0135,15.0039,15.0039,83442.0
2017-02-16 15:45:00,15.65,15.66,15.64,15.64,113790.0,14.9943,15.0039,14.9848,14.9848,113790.0
2017-02-16 15:50:00,15.65,15.67,15.65,15.66,170766.0,14.9943,15.0135,14.9943,15.0039,170766.0
2017-02-16 15:55:00,15.67,15.69,15.67,15.68,269130.0,15.0135,15.0327,15.0135,15.0231,269130.0
2017-02-17 09:30:00,15.53,15.58,15.53,15.55,422214.0,14.8794,14.9273,14.8794,14.8985,422214.0
2017-02-17 09:35:00,15.55,15.6,15.55,15.56,151266.0,14.8985,14.9464,14.8985,14.9081,151266.0
2017-02-17 09:40:00,15.57,15.59,15.55,15.59,120846.0,14.9177,14.9369,14.8985,14.9369,120846.0
2017-02-17 09:45:00,15.58,15.63,15.58,15.63,122976.0,14.9273,14.9752,14.9273,14.9752,122976.0
2017-02-17 09:50:00,15.62,15.63,15.59,15.59,215904.0,14.9656,14.9752,14.9369,14.9369,215904.0
2017-02-17 09:55:00,15.58,15.6,15.58,15.6,86988.0,14.9273,14.9464,14.9273,14.9464,86988.0
2017-02-17 10:00:00,15.6,15.63,15.59,15.62,98484.0,14.9464,14.9752,14.9369,14.9656,98484.0
2017-02-17 10:05:00,15.62,15.63,15.59,15.6,150792.0,14.9656,14.9752,14.9369,14.9464,150792.0
2017-02-17 10:10:00,15.59,15.63,15.59,15.62,87900.0,14.9369,14.9752,14.9369,14.9656,87900.0
2017-02-17 10:15:00,15.62,15.64,15.6,15.62,180906.0,14.9656,14.9848,14.9464,14.9656,180906.0
2017-02-17 10:20:00,15.62,15.63,15.61,15.63,78636.0,14.9656,14.9752,14.956,14.9752,78636.0
2017-02-17 10:25:00,15.62,15.63,15.6,15.63,119454.0,14.9656,14.9752,14.9464,14.9752,119454.0
2017-02-17 10:30:00,15.62,15.63,15.58,15.6,230826.0,14.9656,14.9752,14.9273,14.9464,230826.0
2017-02-17 10:35:00,15.6,15.61,15.58,15.6,138798.0,14.9464,14.956,14.9273,14.9464,138798.0
2017-02-17 10:40:00,15.6,15.61,15.59,15.59,96912.0,14.9464,14.956,14.9369,14.9369,96912.0
2017-02-17 10:45:00,15.6,15.61,15.59,15.6,113814.0,14.9464,14.956,14.9369,14.9464,113814.0
2017-02-17 10:50:00,15.6,15.6,15.58,15.59,120120.0,14.9464,14.9464,14.9273,14.9369,120120.0
2017-02-17 10:55:00,15.6,15.61,15.58,15.58,46836.0,14.9464,14.956,14.9273,14.9273,46836.0
2017-02-17 11:00:00,15.59,15.6,15.59,15.59,25896.0,14.9369,14.9464,14.9369,14.9369,25896.0
2017-02-17 11:05:00,15.59,15.59,15.57,15.58,118350.0,14.9369,14.9369,14.9177,14.9273,118350.0
2017-02-17 11:10:00,15.59,15.61,15.59,15.6,53460.0,14.9369,14.956,14.9369,14.9464,53460.0
2017-02-17 11:15:00,15.61,15.61,15.56,15.56,211116.0,14.956,14.956,14.9081,14.9081,211116.0
2017-02-17 11:20:00,15.56,15.56,15.54,15.56,145542.0,14.9081,14.9081,14.889,14.9081,145542.0
2017-02-17 11:25:00,15.56,15.56,15.54,15.56,62802.0,14.9081,14.9081,14.889,14.9081,62802.0
2017-02-17 11:30:00,15.56,15.58,15.56,15.58,34518.0,14.9081,14.9273,14.9081,14.9273,34518.0
2017-02-17 11:35:00,15.58,15.58,15.57,15.57,40200.0,14.9273,14.9273,14.9177,14.9177,40200.0
2017-02-17 11:40:00,15.57,15.59,15.57,15.59,47508.0,14.9177,14.9369,14.9177,14.9369,47508.0
2017-02-17 11:45:00,15.59,15.59,15.58,15.59,25320.0,14.9369,14.9369,14.9273,14.9369,25320.0
2017-02-17 11:50:00,15.58,15.6,15.58,15.6,140334.0,14.9273,14.9464,14.9273,14.9464,140334.0
2017-02-17 11:55:00,15.6,15.6,15.59,15.59,32196.0,14.9464,14.9464,14.9369,14.9369,32196.0
2017-02-17 12:00:00,15.59,15.6,15.58,15.6,45000.0,14.9369,14.9464,14.9273,14.9464,45000.0
2017-02-17 12:05:00,15.6,15.6,15.59,15.6,88014.0,14.9464,14.9464,14.9369,14.9464,88014.0
2017-02-17 12:10:00,15.6,15.61,15.59,15.6,146508.0,14.9464,14.956,14.9369,14.9464,146508.0
2017-02-17 12:15:00,15.6,15.6,15.6,15.6,42000.0,14.9464,14.9464,14.9464,14.9464,42000.0
2017-02-17 12:20:00,15.6,15.62,15.6,15.62,91446.0,14.9464,14.9656,14.9464,14.9656,91446.0
2017-02-17 12:25:00,15.62,15.63,15.62,15.62,117306.0,14.9656,14.9752,14.9656,14.9656,117306.0
2017-02-17 12:30:00,15.62,15.62,15.6,15.61,42990.0,14.9656,14.9656,14.9464,14.956,42990.0
2017-02-17 12:35:00,15.62,15.62,15.6,15.6,36600.0,14.9656,14.9656,14.9464,14.9464,36600.0
2017-02-17 12:40:00,15.61,15.61,15.6,15.6,8574.0,14.956,14.956,14.9464,14.9464,8574.0
2017-02-17 12:45:00,15.61,15.62,15.6,15.61,13884.0,14.956,14.9656,14.9464,14.956,13884.0
2017-02-17 12:50:00,15.6,15.61,15.6,15.6,16980.0,14.9464,14.956,14.9464,14.9464,16980.0
2017-02-17 12:55:00,15.6,15.62,15.6,15.62,39990.0,14.9464,14.9656,14.9464,14.9656,39990.0
2017-02-17 13:00:00,15.62,15.62,15.6,15.61,32376.0,14.9656,14.9656,14.9464,14.956,32376.0
2017-02-17 13:05:00,15.61,15.62,15.59,15.6,29400.0,14.956,14.9656,14.9369,14.9464,29400.0
2017-02-17 13:10:00,15.6,15.6,15.6,15.6,57600.0,14.9464,14.9464,14.9464,14.9464,57600.0
2017-02-17 13:15:00,15.59,15.6,15.59,15.6,13656.0,14.9369,14.9464,14.9369,14.9464,13656.0
2017-02-17 13:20:00,15.6,15.6,15.6,15.6,13200.0,14.9464,14.9464,14.9464,14.9464,13200.0
2017-02-17 13:25:00,15.6,15.61,15.6,15.61,21600.0,14.9464,14.956,14.9464,14.956,21600.0
2017-02-17 13:30:00,15.61,15.62,15.61,15.62,100086.0,14.956,14.9656,14.956,14.9656,100086.0
2017-02-17 13:35:00,15.62,15.63,15.61,15.62,85638.0,14.9656,14.9752,14.956,14.9656,85638.0
2017-02-17 13:40:00,15.62,15.63,15.62,15.62,99288.0,14.9656,14.9752,14.9656,14.9656,99288.0
2017-02-17 13:45:00,15.63,15.63,15.62,15.62,11400.0,14.9752,14.9752,14.9656,14.9656,11400.0
2017-02-17 13:50:00,15.62,15.62,15.61,15.62,8160.0,14.9656,14.9656,14.956,14.9656,8160.0
2017-02-17 13:55:00,15.61,15.63,15.61,15.62,52410.0,14.956,14.9752,14.956,14.9656,52410.0
2017-02-17 14:00:00,15.62,15.63,15.61,15.62,50688.0,14.9656,14.9752,14.956,14.9656,50688.0
2017-02-17 14:05:00,15.62,15.63,15.62,15.62,30000.0,14.9656,14.9752,14.9656,14.9656,30000.0
2017-02-17 14:10:00,15.62,15.63,15.62,15.63,30780.0,14.9656,14.9752,14.9656,14.9752,30780.0
2017-02-17 14:15:00,15.63,15.65,15.62,15.63,63024.0,14.9752,14.9943,14.9656,14.9752,63024.0
2017-02-17 14:20:00,15.63,15.65,15.63,15.65,44934.0,14.9752,14.9943,14.9752,14.9943,44934.0
2017-02-17 14:25:00,15.65,15.66,15.65,15.65,104334.0,14.9943,15.0039,14.9943,14.9943,104334.0
2017-02-17 14:30:00,15.65,15.67,15.65,15.66,153678.0,14.9943,15.0135,14.9943,15.0039,153678.0
2017-02-17 14:35:00,15.66,15.67,15.65,15.66,67200.0,15.0039,15.0135,14.9943,15.0039,67200.0
2017-02-17 14:40:00,15.67,15.67,15.66,15.67,79806.0,15.0135,15.0135,15.0039,15.0135,79806.0
2017-02-17 14:45:00,15.67,15.68,15.67,15.68,29388.0,15.0135,15.0231,15.0135,15.0231,29388.0
2017-02-17 14:50:00,15.68,15.68,15.67,15.67,20886.0,15.0231,15.0231,15.0135,15.0135,20886.0
2017-02-17 14:55:00,15.66,15.67,15.66,15.66,64596.0,15.0039,15.0135,15.0039,15.0039,64596.0
2017-02-17 15:00:00,15.66,15.67,15.66,15.67,21054.0,15.0039,15.0135,15.0039,15.0135,21054.0
2017-02-17 15:05:00,15.66,15.68,15.66,15.68,83496.0,15.0039,15.0231,15.0039,15.0231,83496.0
2017-02-17 15:10:00,15.67,15.69,15.67,15.68,61278.0,15.0135,15.0327,15.0135,15.0231,61278.0
2017-02-17 15:15:00,15.69,15.69,15.68,15.69,178134.0,15.0327,15.0327,15.0231,15.0327,178134.0
2017-02-17 15:20:00,15.69,15.7,15.68,15.68,34440.0,15.0327,15.0423,15.0231,15.0231,34440.0
2017-02-17 15:25:00,15.68,15.69,15.68,15.69,61140.0,15.0231,15.0327,15.0231,15.0327,61140.0
2017-02-17 15:30:00,15.7,15.71,15.7,15.7,97602.0,15.0423,15.0518,15.0423,15.0423,97602.0
2017-02-17 15:35:00,15.7,15.7,15.68,15.69,93252.0,15.0423,15.0423,15.0231,15.0327,93252.0
2017-02-17 15:40:00,15.69,15.7,15.69,15.69,69486.0,15.0327,15.0423,15.0327,15.0327,69486.0
2017-02-17 15:45:00,15.7,15.72,15.68,15.69,211032.0,15.0423,15.0614,15.0231,15.0327,211032.0
2017-02-17 15:50:00,15.69,15.72,15.69,15.71,159318.0,15.0327,15.0614,15.0327,15.0518,159318.0
2017-02-17 15:55:00,15.71,15.75,15.71,15.75,386214.0,15.0518,15.0902,15.0518,15.0902,386214.0
2017-02-21 09:30:00,15.85,15.89,15.84,15.89,531210.0,15.186,15.2243,15.1764,15.2243,531210.0
2017-02-21 09:35:00,15.89,15.92,15.88,15.92,264486.0,15.2243,15.253,15.2147,15.253,264486.0
2017-02-21 09:40:00,15.92,15.94,15.91,15.92,302340.0,15.253,15.2722,15.2435,15.253,302340.0
2017-02-21 09:45:00,15.93,15.95,15.92,15.94,82428.0,15.2626,15.2818,15.253,15.2722,82428.0
2017-02-21 09:50:00,15.94,15.97,15.94,15.97,111150.0,15.2722,15.3009,15.2722,15.3009,111150.0
2017-02-21 09:55:00,15.97,15.97,15.96,15.96,116664.0,15.3009,15.3009,15.2914,15.2914,116664.0
2017-02-21 10:00:00,15.96,15.97,15.96,15.97,127494.0,15.2914,15.3009,15.2914,15.3009,127494.0
2017-02-21 10:05:00,15.97,16.01,15.96,16.01,192852.0,15.3009,15.3393,15.2914,15.3393,192852.0
2017-02-21 10:10:00,16.01,16.03,16.0,16.03,349776.0,15.3393,15.3584,15.3297,15.3584,349776.0
2017-02-21 10:15:00,16.03,16.04,16.02,16.04,56448.0,15.3584,15.368,15.3488,15.368,56448.0
2017-02-21 10:20:00,16.04,16.05,16.03,16.03,99234.0,15.368,15.3776,15.3584,15.3584,99234.0
2017-02-21 10:25:00,16.03,16.04,16.02,16.03,125496.0,15.3584,15.368,15.3488,15.3584,125496.0
2017-02-21 10:30:00,16.03,16.03,16.0,16.01,84168.0,15.3584,15.3584,15.3297,15.3393,84168.0
2017-02-21 10:35:00,16.01,16.03,16.01,16.02,58818.0,15.3393,15.3584,15.3393,15.3488,58818.0
2017-02-21 10:40:00,16.02,16.07,16.02,16.06,257244.0,15.3488,15.3968,15.3488,15.3872,257244.0
2017-02-21 10:45:00,16.06,16.06,16.04,16.05,114342.0,15.3872,15.3872,15.368,15.3776,114342.0
2017-02-21 10:50:00,16.05,16.06,16.04,16.04,172734.0,15.3776,15.3872,15.368,15.368,172734.0
2017-02-21 10:55:00,16.04,16.04,16.02,16.02,171084.0,15.368,15.368,15.3488,15.3488,171084.0
2017-02-21 11:00:00,16.02,16.03,16.01,16.01,263454.0,15.3488,15.3584,15.3393,15.3393,263454.0
2017-02-21 11:05:00,16.01,16.02,16.0,16.0,185712.0,15.3393,15.3488,15.3297,15.3297,185712.0
2017-02-21 11:10:00,16.0,16.02,16.0,16.02,59364.0,15.3297,15.3488,15.3297,15.3488,59364.0
2017-02-21 11:15:00,16.01,16.03,16.0,16.03,61536.0,15.3393,15.3584,15.3297,15.3584,61536.0
2017-02-21 11:20:00,16.02,16.03,15.94,15.95,292956.0,15.3488,15.3584,15.2722,15.2818,292956.0
2017-02-21 11:25:00,15.94,15.96,15.94,15.94,194016.0,15.2722,15.2914,15.2722,15.2722,194016.0
2017-02-21 11:30:00,15.95,15.96,15.93,15.96,289302.0,15.2818,15.2914,15.2626,15.2914,289302.0
2017-02-21 11:35:00,15.96,15.96,15.91,15.91,492606.0,15.2914,15.2914,15.2435,15.2435,492606.0
2017-02-21 11:40:00,15.92,15.94,15.92,15.94,45936.0,15.253,15.2722,15.253,15.2722,45936.0
2017-02-21 11:45:00,15.95,15.95,15.92,15.92,127404.0,15.2818,15.2818,15.253,15.253,127404.0
2017-02-21 11:50:00,15.93,15.95,15.92,15.94,109200.0,15.2626,15.2818,15.253,15.2722,109200.0
2017-02-21 11:55:00,15.95,15.97,15.94,15.96,130896.0,15.2818,15.3009,15.2722,15.2914,130896.0
2017-02-21 12:00:00,15.97,15.99,15.96,15.98,140616.0,15.3009,15.3201,15.2914,15.3105,140616.0
2017-02-21 12:05:00,15.98,15.99,15.97,15.97,130752.0,15.3105,15.3201,15.3009,15.3009,130752.0
2017-02-21 12:10:00,15.97,15.97,15.96,15.96,41058.0,15.3009,15.3009,15.2914,15.2914,41058.0
2017-02-21 12:15:00,15.96,15.97,15.96,15.96,205950.0,15.2914,15.3009,15.2914,15.2914,205950.0
2017-02-21 12:20:00,15.97,15.97,15.96,15.97,6360.0,15.3009,15.3009,15.2914,15.3009,6360.0
2017-02-21 12:25:00,15.96,16.0,15.96,15.99,48942.0,15.2914,15.3297,15.2914,15.3201,48942.0
2017-02-21 12:30:00,15.99,15.99,15.97,15.98,119520.0,15.3201,15.3201,15.3009,15.3105,119520.0
2017-02-21 12:35:00,15.99,15.99,15.98,15.99,31830.0,15.3201,15.3201,15.3105,15.3201,31830.0
2017-02-21 12:40:00,15.98,15.98,15.96,15.97,62400.0,15.3105,15.3105,15.2914,15.3009,62400.0
2017-02-21 12:45:00,15.97,15.98,15.97,15.98,17640.0,15.3009,15.3105,15.3009,15.3105,17640.0
2017-02-21 12:50:00,15.97,15.98,15.97,15.97,34800.0,15.3009,15.3105,15.3009,15.3009,34800.0
2017-02-21 12:55:00,15.97,15.97,15.96,15.96,12600.0,15.3009,15.3009,15.2914,15.2914,12600.0
2017-02-21 13:00:00,15.96,15.96,15.95,15.96,112242.0,15.2914,15.2914,15.2818,15.2914,112242.0
2017-02-21 13:05:00,15.96,15.96,15.94,15.96,17148.0,15.2914,15.2914,15.2722,15.2914,17148.0
2017-02-21 13:10:00,15.95,15.95,15.95,15.95,157698.0,15.2818,15.2818,15.2818,15.2818,157698.0
2017-02-21 13:15:00,15.95,15.97,15.95,15.97,96600.0,15.2818,15.3009,15.2818,15.3009,96600.0
2017-02-21 13:20:00,15.97,15.97,15.96,15.96,6600.0,15.3009,15.3009,15.2914,15.2914,6600.0
2017-02-21 13:25:00,15.97,15.99,15.97,15.98,99282.0,15.3009,15.3201,15.3009,15.3105,99282.0
2017-02-21 13:30:00,15.97,15.97,15.95,15.95,79356.0,15.3009,15.3009,15.2818,15.2818,79356.0
2017-02-21 13:35:00,15.95,15.95,15.94,15.94,59700.0,15.2818,15.2818,15.2722,15.2722,59700.0
2017-02-21 13:40:00,15.94,15.95,15.94,15.95,17346.0,15.2722,15.2818,15.2722,15.2818,17346.0
2017-02-21 13:45:00,15.94,15.95,15.94,15.94,16080.0,15.2722,15.2818,15.2722,15.2722,16080.0
2017-02-21 13:50:00,15.95,15.95,15.94,15.95,21282.0,15.2818,15.2818,15.2722,15.2818,21282.0
2017-02-21 13:55:00,15.95,15.96,15.93,15.95,88734.0,15.2818,15.2914,15.2626,15.2818,88734.0
2017-02-21 14:00:00,15.96,15.97,15.94,15.97,95226.0,15.2914,15.3009,15.2722,15.3009,95226.0
2017-02-21 14:05:00,15.97,15.97,15.96,15.96,51702.0,15.3009,15.3009,15.2914,15.2914,51702.0
2017-02-21 14:10:00,15.97,15.98,15.97,15.98,93168.0,15.3009,15.3105,15.3009,15.3105,93168.0
2017-02-21 14:15:00,15.97,15.99,15.97,15.99,81342.0,15.3009,15.3201,15.3009,15.3201,81342.0
2017-02-21 14:20:00,15.99,16.01,15.99,16.0,122436.0,15.3201,15.3393,15.3201,15.3297,122436.0
2017-02-21 14:25:00,16.0,16.0,15.99,15.99,15900.0,15.3297,15.3297,15.3201,15.3201,15900.0
2017-02-21 14:30:00,16.0,16.0,15.99,16.0,48738.0,15.3297,15.3297,15.3201,15.3297,48738.0
2017-02-21 14:35:00,16.0,16.0,15.99,16.0,129774.0,15.3297,15.3297,15.3201,15.3297,129774.0
2017-02-21 14:40:00,16.0,16.0,16.0,16.0,15336.0,15.3297,15.3297,15.3297,15.3297,15336.0
2017-02-21 14:45:00,16.01,16.03,16.01,16.03,45222.0,15.3393,15.3584,15.3393,15.3584,45222.0
2017-02-21 14:50:00,16.03,16.03,16.02,16.03,75504.0,15.3584,15.3584,15.3488,15.3584,75504.0
2017-02-21 14:55:00,16.02,16.03,16.01,16.01,77118.0,15.3488,15.3584,15.3393,15.3393,77118.0
2017-02-21 15:00:00,16.01,16.02,16.01,16.02,49200.0,15.3393,15.3488,15.3393,15.3488,49200.0
2017-02-21 15:05:00,16.02,16.03,16.02,16.02,13650.0,15.3488,15.3584,15.3488,15.3488,13650.0
2017-02-21 15:10:00,16.01,16.03,16.01,16.03,38784.0,15.3393,15.3584,15.3393,15.3584,38784.0
2017-02-21 15:15:00,16.03,16.03,16.02,16.03,52458.0,15.3584,15.3584,15.3488,15.3584,52458.0
2017-02-21 15:20:00,16.03,16.05,16.02,16.05,122484.0,15.3584,15.3776,15.3488,15.3776,122484.0
2017-02-21 15:25:00,16.05,16.06,16.05,16.05,63174.0,15.3776,15.3872,15.3776,15.3776,63174.0
2017-02-21 15:30:00,16.06,16.06,16.04,16.05,94890.0,15.3872,15.3872,15.368,15.3776,94890.0
2017-02-21 15:35:00,16.05,16.07,16.05,16.05,103038.0,15.3776,15.3968,15.3776,15.3776,103038.0
2017-02-21 15:40:00,16.06,16.07,16.06,16.06,138270.0,15.3872,15.3968,15.3872,15.3872,138270.0
2017-02-21 15:45:00,16.06,16.07,16.05,16.06,155298.0,15.3872,15.3968,15.3776,15.3872,155298.0
2017-02-21 15:50:00,16.06,16.08,16.06,16.07,256146.0,15.3872,15.4063,15.3872,15.3968,256146.0
2017-02-21 15:55:00,16.07,16.07,16.02,16.03,568662.0,15.3968,15.3968,15.3488,15.3584,568662.0
2017-02-22 09:30:00,15.95,15.96,15.93,15.94,363024.0,15.2818,15.2914,15.2626,15.2722,363024.0
2017-02-22 09:35:00,15.95,15.97,15.91,15.91,122610.0,15.2818,15.3009,15.2435,15.2435,122610.0
2017-02-22 09:40:00,15.91,15.93,15.91,15.92,162726.0,15.2435,15.2626,15.2435,15.253,162726.0
2017-02-22 09:45:00,15.92,15.96,15.91,15.95,177396.0,15.253,15.2914,15.2435,15.2818,177396.0
2017-02-22 09:50:00,15.95,15.96,15.93,15.94,160488.0,15.2818,15.2914,15.2626,15.2722,160488.0
2017-02-22 09:55:00,15.94,15.94,15.93,15.94,140358.0,15.2722,15.2722,15.2626,15.2722,140358.0
2017-02-22 10:00:00,15.94,15.97,15.94,15.96,303576.0,15.2722,15.3009,15.2722,15.2914,303576.0
2017-02-22 10:05:00,15.96,15.97,15.93,15.95,132342.0,15.2914,15.3009,15.2626,15.2818,132342.0
2017-02-22 10:10:00,15.95,15.99,15.95,15.99,122658.0,15.2818,15.3201,15.2818,15.3201,122658.0
2017-02-22 10:15:00,15.99,16.0,15.99,15.99,139140.0,15.3201,15.3297,15.3201,15.3201,139140.0
2017-02-22 10:20:00,15.99,16.0,15.99,15.99,82932.0,15.3201,15.3297,15.3201,15.3201,82932.0
2017-02-22 10:25:00,15.99,16.0,15.98,16.0,19926.0,15.3201,15.3297,15.3105,15.3297,19926.0
2017-02-22 10:30:00,16.0,16.02,15.99,15.99,141366.0,15.3297,15.3488,15.3201,15.3201,141366.0
2017-02-22 10:35:00,16.0,16.05,16.0,16.04,203454.0,15.3297,15.3776,15.3297,15.368,203454.0
2017-02-22 10:40:00,16.04,16.05,16.02,16.02,164604.0,15.368,15.3776,15.3488,15.3488,164604.0
2017-02-22 10:45:00,16.03,16.03,15.99,16.01,97170.0,15.3584,15.3584,15.3201,15.3393,97170.0
2017-02-22 10:50:00,16.0,16.01,15.99,16.0,24462.0,15.3297,15.3393,15.3201,15.3297,24462.0
2017-02-22 10:55:00,16.0,16.0,15.99,15.99,20772.0,15.3297,15.3297,15.3201,15.3201,20772.0
2017-02-22 11:00:00,16.0,16.0,15.97,15.97,82392.0,15.3297,15.3297,15.3009,15.3009,82392.0
2017-02-22 11:05:00,15.98,15.98,15.96,15.96,59376.0,15.3105,15.3105,15.2914,15.2914,59376.0
2017-02-22 11:10:00,15.96,15.96,15.95,15.96,79626.0,15.2914,15.2914,15.2818,15.2914,79626.0
2017-02-22 11:15:00,15.96,15.98,15.96,15.98,80622.0,15.2914,15.3105,15.2914,15.3105,80622.0
2017-02-22 11:20:00,15.98,15.99,15.97,15.98,119118.0,15.3105,15.3201,15.3009,15.3105,119118.0
2017-02-22 11:25:00,15.98,16.0,15.97,15.99,96096.0,15.3105,15.3297,15.3009,15.3201,96096.0
2017-02-22 11:30:00,15.98,16.0,15.98,15.99,16668.0,15.3105,15.3297,15.3105,15.3201,16668.0
2017-02-22 11:35:00,15.99,15.99,15.96,15.96,37200.0,15.3201,15.3201,15.2914,15.2914,37200.0
2017-02-22 11:40:00,15.97,15.97,15.96,15.96,14598.0,15.3009,15.3009,15.2914,15.2914,14598.0
2017-02-22 11:45:00,15.97,15.98,15.97,15.98,41400.0,15.3009,15.3105,15.3009,15.3105,41400.0
2017-02-22 11:50:00,15.98,15.98,15.96,15.97,40578.0,15.3105,15.3105,15.2914,15.3009,40578.0
2017-02-22 11:55:00,15.98,15.98,15.97,15.97,10500.0,15.3105,15.3105,15.3009,15.3009,10500.0
2017-02-22 12:00:00,15.96,15.97,15.95,15.96,63690.0,15.2914,15.3009,15.2818,15.2914,63690.0
2017-02-22 12:05:00,15.96,15.97,15.95,15.97,33420.0,15.2914,15.3009,15.2818,15.3009,33420.0
2017-02-22 12:10:00,15.97,15.99,15.97,15.99,30000.0,15.3009,15.3201,15.3009,15.3201,30000.0
2017-02-22 12:15:00,15.99,15.99,15.98,15.99,26280.0,15.3201,15.3201,15.3105,15.3201,26280.0
2017-02-22 12:20:00,16.0,16.0,15.99,15.99,6666.0,15.3297,15.3297,15.3201,15.3201,6666.0
2017-02-22 12:25:00,15.99,15.99,15.98,15.99,15930.0,15.3201,15.3201,15.3105,15.3201,15930.0
2017-02-22 12:30:00,15.99,15.99,15.98,15.99,4200.0,15.3201,15.3201,15.3105,15.3201,4200.0
2017-02-22 12:35:00,15.99,15.99,15.99,15.99,10254.0,15.3201,15.3201,15.3201,15.3201,10254.0
2017-02-22 12:40:00,15.99,16.0,15.99,16.0,50094.0,15.3201,15.3297,15.3201,15.3297,50094.0
2017-02-22 12:45:00,16.0,16.01,15.99,16.0,56508.0,15.3297,15.3393,15.3201,15.3297,56508.0
2017-02-22 12:50:00,16.0,16.0,15.99,15.99,36324.0,15.3297,15.3297,15.3201,15.3201,36324.0
2017-02-22 12:55:00,16.0,16.01,16.0,16.01,6000.0,15.3297,15.3393,15.3297,15.3393,6000.0
2017-02-22 13:00:00,16.01,16.02,16.0,16.01,43080.0,15.3393,15.3488,15.3297,15.3393,43080.0
2017-02-22 13:05:00,16.02,16.03,16.02,16.02,46320.0,15.3488,15.3584,15.3488,15.3488,46320.0
2017-02-22 13:10:00,16.02,16.03,16.02,16.03,38460.0,15.3488,15.3584,15.3488,15.3584,38460.0
2017-02-22 13:15:00,16.03,16.03,16.01,16.01,24174.0,15.3584,15.3584,15.3393,15.3393,24174.0
2017-02-22 13:20:00,16.02,16.03,16.02,16.03,117606.0,15.3488,15.3584,15.3488,15.3584,117606.0
2017-02-22 13:25:00,16.02,16.03,16.02,16.03,2670.0,15.3488,15.3584,15.3488,15.3584,2670.0
2017-02-22 13:30:00,16.03,16.04,16.02,16.03,12900.0,15.3584,15.368,15.3488,15.3584,12900.0
2017-02-22 13:35:00,16.02,16.03,16.02,16.03,36600.0,15.3488,15.3584,15.3488,15.3584,36600.0
2017-02-22 13:40:00,16.03,16.03,16.03,16.03,91800.0,15.3584,15.3584,15.3584,15.3584,91800.0
2017-02-22 13:45:00,16.03,16.03,16.02,16.03,18300.0,15.3584,15.3584,15.3488,15.3584,18300.0
2017-02-22 13:50:00,16.03,16.03,16.02,16.03,10188.0,15.3584,15.3584,15.3488,15.3584,10188.0
2017-02-22 13:55:00,16.03,16.03,16.03,16.03,42852.0,15.3584,15.3584,15.3584,15.3584,42852.0
2017-02-22 14:00:00,16.03,16.03,16.01,16.02,108210.0,15.3584,15.3584,15.3393,15.3488,108210.0
2017-02-22 14:05:00,16.02,16.02,15.97,15.97,184020.0,15.3488,15.3488,15.3009,15.3009,184020.0
2017-02-22 14:10:00,15.97,15.98,15.93,15.98,273300.0,15.3009,15.3105,15.2626,15.3105,273300.0
2017-02-22 14:15:00,15.98,16.0,15.98,16.0,162126.0,15.3105,15.3297,15.3105,15.3297,162126.0
2017-02-22 14:20:00,15.99,16.01,15.99,16.01,56934.0,15.3201,15.3393,15.3201,15.3393,56934.0
2017-02-22 14:25:00,16.0,16.01,16.0,16.01,99432.0,15.3297,15.3393,15.3297,15.3393,99432.0
2017-02-22 14:30:00,16.01,16.01,15.98,15.99,110652.0,15.3393,15.3393,15.3105,15.3201,110652.0
2017-02-22 14:35:00,15.99,16.0,15.98,15.98,139284.0,15.3201,15.3297,15.3105,15.3105,139284.0
2017-02-22 14:40:00,15.98,15.99,15.97,15.98,298746.0,15.3105,15.3201,15.3009,15.3105,298746.0
2017-02-22 14:45:00,15.98,15.98,15.96,15.97,168780.0,15.3105,15.3105,15.2914,15.3009,168780.0
2017-02-22 14:50:00,15.97,15.99,15.96,15.98,139074.0,15.3009,15.3201,15.2914,15.3105,139074.0
2017-02-22 14:55:00,15.98,15.99,15.97,15.97,71460.0,15.3105,15.3201,15.3009,15.3009,71460.0
2017-02-22 15:00:00,15.97,15.98,15.96,15.98,155874.0,15.3009,15.3105,15.2914,15.3105,155874.0
2017-02-22 15:05:00,15.98,15.98,15.97,15.98,136998.0,15.3105,15.3105,15.3009,15.3105,136998.0
2017-02-22 15:10:00,15.98,15.99,15.98,15.99,114102.0,15.3105,15.3201,15.3105,15.3201,114102.0
2017-02-22 15:15:00,15.99,16.0,15.99,15.99,159612.0,15.3201,15.3297,15.3201,15.3201,159612.0
2017-02-22 15:20:00,15.99,16.01,15.98,16.0,131016.0,15.3201,15.3393,15.3105,15.3297,131016.0
2017-02-22 15:25:00,15.99,16.02,15.99,16.02,211698.0,15.3201,15.3488,15.3201,15.3488,211698.0
2017-02-22 15:30:00,16.02,16.02,16.01,16.02,186162.0,15.3488,15.3488,15.3393,15.3488,186162.0
2017-02-22 15:35:00,16.02,16.02,16.0,16.0,154866.0,15.3488,15.3488,15.3297,15.3297,154866.0
2017-02-22 15:40:00,16.0,16.01,15.99,16.0,222186.0,15.3297,15.3393,15.3201,15.3297,222186.0
2017-02-22 15:45:00,16.0,16.0,15.99,15.99,166572.0,15.3297,15.3297,15.3201,15.3201,166572.0
2017-02-22 15:50:00,15.99,16.02,15.99,16.02,239076.0,15.3201,15.3488,15.3201,15.3488,239076.0
2017-02-22 15:55:00,16.02,16.02,15.97,16.0,528912.0,15.3488,15.3488,15.3009,15.3297,528912.0
2017-02-23 09:30:00,16.12,16.12,16.09,16.11,555636.0,15.4447,15.4447,15.4159,15.4351,555636.0
2017-02-23 09:35:00,16.11,16.11,16.07,16.09,321786.0,15.4351,15.4351,15.3968,15.4159,321786.0
2017-02-23 09:40:00,16.09,16.09,16.06,16.06,194418.0,15.4159,15.4159,15.3872,15.3872,194418.0
2017-02-23 09:45:00,16.06,16.07,16.04,16.06,210654.0,15.3872,15.3968,15.368,15.3872,210654.0
2017-02-23 09:50:00,16.06,16.08,16.05,16.07,31500.0,15.3872,15.4063,15.3776,15.3968,31500.0
2017-02-23 09:55:00,16.07,16.08,16.05,16.08,93708.0,15.3968,15.4063,15.3776,15.4063,93708.0
2017-02-23 10:00:00,16.08,16.08,16.06,16.07,114762.0,15.4063,15.4063,15.3872,15.3968,114762.0
2017-02-23 10:05:00,16.07,16.08,16.02,16.02,223026.0,15.3968,15.4063,15.3488,15.3488,223026.0
2017-02-23 10:10:00,16.02,16.02,15.98,15.98,493026.0,15.3488,15.3488,15.3105,15.3105,493026.0
2017-02-23 10:15:00,15.98,16.0,15.96,15.99,93276.0,15.3105,15.3297,15.2914,15.3201,93276.0
2017-02-23 10:20:00,15.99,15.99,15.97,15.97,43044.0,15.3201,15.3201,15.3009,15.3009,43044.0
2017-02-23 10:25:00,15.97,15.99,15.95,15.97,126990.0,15.3009,15.3201,15.2818,15.3009,126990.0
2017-02-23 10:30:00,15.97,15.99,15.96,15.99,65286.0,15.3009,15.3201,15.2914,15.3201,65286.0
2017-02-23 10:35:00,15.99,15.99,15.97,15.97,82398.0,15.3201,15.3201,15.3009,15.3009,82398.0
2017-02-23 10:40:00,15.97,15.97,15.95,15.97,47040.0,15.3009,15.3009,15.2818,15.3009,47040.0
2017-02-23 10:45:00,15.96,15.98,15.95,15.97,31128.0,15.2914,15.3105,15.2818,15.3009,31128.0
2017-02-23 10:50:00,15.96,15.96,15.93,15.93,115542.0,15.2914,15.2914,15.2626,15.2626,115542.0
2017-02-23 10:55:00,15.93,15.93,15.89,15.91,390612.0,15.2626,15.2626,15.2243,15.2435,390612.0
2017-02-23 11:00:00,15.92,15.95,15.9,15.92,130200.0,15.253,15.2818,15.2339,15.253,130200.0
2017-02-23 11:05:00,15.92,15.92,15.87,15.87,229902.0,15.253,15.253,15.2051,15.2051,229902.0
2017-02-23 11:10:00,15.88,15.88,15.85,15.86,122148.0,15.2147,15.2147,15.186,15.1955,122148.0
2017-02-23 11:15:00,15.86,15.9,15.85,15.9,184830.0,15.1955,15.2339,15.186,15.2339,184830.0
2017-02-23 11:20:00,15.9,15.9,15.88,15.88,78480.0,15.2339,15.2339,15.2147,15.2147,78480.0
2017-02-23 11:25:00,15.88,15.9,15.87,15.9,294276.0,15.2147,15.2339,15.2051,15.2339,294276.0
2017-02-23 11:30:00,15.9,15.96,15.9,15.95,216816.0,15.2339,15.2914,15.2339,15.2818,216816.0
2017-02-23 11:35:00,15.95,15.96,15.94,15.95,108360.0,15.2818,15.2914,15.2722,15.2818,108360.0
2017-02-23 11:40:00,15.95,15.96,15.94,15.95,44820.0,15.2818,15.2914,15.2722,15.2818,44820.0
2017-02-23 11:45:00,15.95,15.97,15.94,15.97,110880.0,15.2818,15.3009,15.2722,15.3009,110880.0
2017-02-23 11:50:00,15.97,15.98,15.97,15.97,137820.0,15.3009,15.3105,15.3009,15.3009,137820.0
2017-02-23 11:55:00,15.96,15.97,15.95,15.95,237840.0,15.2914,15.3009,15.2818,15.2818,237840.0
2017-02-23 12:00:00,15.94,15.96,15.94,15.96,55470.0,15.2722,15.2914,15.2722,15.2914,55470.0
2017-02-23 12:05:00,15.96,15.97,15.95,15.95,40974.0,15.2914,15.3009,15.2818,15.2818,40974.0
2017-02-23 12:10:00,15.95,15.97,15.95,15.97,55860.0,15.2818,15.3009,15.2818,15.3009,55860.0
2017-02-23 12:15:00,15.97,16.03,15.97,16.02,526158.0,15.3009,15.3584,15.3009,15.3488,526158.0
2017-02-23 12:20:00,16.02,16.03,16.02,16.02,139950.0,15.3488,15.3584,15.3488,15.3488,139950.0
2017-02-23 12:25:00,16.02,16.04,16.01,16.01,47280.0,15.3488,15.368,15.3393,15.3393,47280.0
2017-02-23 12:30:00,16.02,16.03,16.01,16.03,57210.0,15.3488,15.3584,15.3393,15.3584,57210.0
2017-02-23 12:35:00,16.03,16.06,16.03,16.05,81990.0,15.3584,15.3872,15.3584,15.3776,81990.0
2017-02-23 12:40:00,16.05,16.05,16.02,16.03,25230.0,15.3776,15.3776,15.3488,15.3584,25230.0
2017-02-23 12:45:00,16.04,16.04,16.03,16.03,42522.0,15.368,15.368,15.3584,15.3584,42522.0
2017-02-23 12:50:00,16.03,16.03,16.02,16.02,26700.0,15.3584,15.3584,15.3488,15.3488,26700.0
2017-02-23 12:55:00,16.01,16.02,16.01,16.01,42198.0,15.3393,15.3488,15.3393,15.3393,42198.0
2017-02-23 13:00:00,16.01,16.02,16.0,16.0,31848.0,15.3393,15.3488,15.3297,15.3297,31848.0
2017-02-23 13:05:00,16.0,16.01,15.99,16.01,68850.0,15.3297,15.3393,15.3201,15.3393,68850.0
2017-02-23 13:10:00,16.01,16.02,16.0,16.0,75000.0,15.3393,15.3488,15.3297,15.3297,75000.0
2017-02-23 13:15:00,16.0,16.0,15.99,16.0,44466.0,15.3297,15.3297,15.3201,15.3297,44466.0
2017-02-23 13:20:00,16.0,16.0,16.0,16.0,44580.0,15.3297,15.3297,15.3297,15.3297,44580.0
2017-02-23 13:25:00,16.0,16.0,15.98,15.99,59160.0,15.3297,15.3297,15.3105,15.3201,59160.0
2017-02-23 13:30:00,15.99,16.0,15.98,15.99,45210.0,15.3201,15.3297,15.3105,15.3201,45210.0
2017-02-23 13:35:00,15.98,16.0,15.98,16.0,89058.0,15.3105,15.3297,15.3105,15.3297,89058.0
2017-02-23 13:40:00,16.0,16.02,16.0,16.01,81174.0,15.3297,15.3488,15.3297,15.3393,81174.0
2017-02-23 13:45:00,16.01,16.01,16.0,16.0,16140.0,15.3393,15.3393,15.3297,15.3297,16140.0
2017-02-23 13:50:00,16.0,16.02,16.0,16.02,79206.0,15.3297,15.3488,15.3297,15.3488,79206.0
2017-02-23 13:55:00,16.01,16.03,16.01,16.03,51564.0,15.3393,15.3584,15.3393,15.3584,51564.0
2017-02-23 14:00:00,16.03,16.03,16.02,16.02,13614.0,15.3584,15.3584,15.3488,15.3488,13614.0
2017-02-23 14:05:00,16.02,16.03,16.02,16.03,4200.0,15.3488,15.3584,15.3488,15.3584,4200.0
2017-02-23 14:10:00,16.02,16.02,16.01,16.02,20220.0,15.3488,15.3488,15.3393,15.3488,20220.0
2017-02-23 14:15:00,16.02,16.02,16.02,16.02,10200.0,15.3488,15.3488,15.3488,15.3488,10200.0
2017-02-23 14:20:00,16.02,16.04,16.02,16.03,89442.0,15.3488,15.368,15.3488,15.3584,89442.0
2017-02-23 14:25:00,16.03,16.04,16.03,16.03,17700.0,15.3584,15.368,15.3584,15.3584,17700.0
2017-02-23 14:30:00,16.03,16.03,16.03,16.03,27192.0,15.3584,15.3584,15.3584,15.3584,27192.0
2017-02-23 14:35:00,16.03,16.04,16.03,16.04,148296.0,15.3584,15.368,15.3584,15.368,148296.0
2017-02-23 14:40:00,16.04,16.04,16.03,16.04,179526.0,15.368,15.368,15.3584,15.368,179526.0
2017-02-23 14:45:00,16.04,16.05,16.04,16.05,89154.0,15.368,15.3776,15.368,15.3776,89154.0
2017-02-23 14:50:00,16.05,16.05,16.04,16.04,32400.0,15.3776,15.3776,15.368,15.368,32400.0
2017-02-23 14:55:00,16.05,16.07,16.04,16.06,173136.0,15.3776,15.3968,15.368,15.3872,173136.0
2017-02-23 15:00:00,16.06,16.07,16.06,16.06,40440.0,15.3872,15.3968,15.3872,15.3872,40440.0
2017-02-23 15:05:00,16.06,16.06,16.05,16.05,39000.0,15.3872,15.3872,15.3776,15.3776,39000.0
2017-02-23 15:10:00,16.04,16.06,16.04,16.05,72300.0,15.368,15.3872,15.368,15.3776,72300.0
2017-02-23 15:15:00,16.04,16.05,16.04,16.05,29400.0,15.368,15.3776,15.368,15.3776,29400.0
2017-02-23 15:20:00,16.05,16.08,16.05,16.06,89580.0,15.3776,15.4063,15.3776,15.3872,89580.0
2017-02-23 15:25:00,16.06,16.06,16.03,16.03,73542.0,15.3872,15.3872,15.3584,15.3584,73542.0
2017-02-23 15:30:00,16.03,16.04,16.02,16.02,87858.0,15.3584,15.368,15.3488,15.3488,87858.0
2017-02-23 15:35:00,16.02,16.03,16.01,16.03,134910.0,15.3488,15.3584,15.3393,15.3584,134910.0
2017-02-23 15:40:00,16.02,16.03,16.02,16.02,91800.0,15.3488,15.3584,15.3488,15.3488,91800.0
2017-02-23 15:45:00,16.02,16.03,15.99,16.0,139056.0,15.3488,15.3584,15.3201,15.3297,139056.0
2017-02-23 15:50:00,16.0,16.01,15.99,15.99,152994.0,15.3297,15.3393,15.3201,15.3201,152994.0
2017-02-23 15:55:00,15.99,16.03,15.99,16.03,316314.0,15.3201,15.3584,15.3201,15.3584,316314.0
2017-02-24 09:30:00,15.82,15.87,15.81,15.82,716190.0,15.1572,15.2051,15.1476,15.1572,716190.0
2017-02-24 09:35:00,15.82,15.87,15.82,15.86,174318.0,15.1572,15.2051,15.1572,15.1955,174318.0
2017-02-24 09:40:00,15.86,15.9,15.86,15.89,245022.0,15.1955,15.2339,15.1955,15.2243,245022.0
2017-02-24 09:45:00,15.89,15.9,15.86,15.86,123102.0,15.2243,15.2339,15.1955,15.1955,123102.0
2017-02-24 09:50:00,15.86,15.88,15.86,15.87,81582.0,15.1955,15.2147,15.1955,15.2051,81582.0
2017-02-24 09:55:00,15.88,15.93,15.88,15.92,400278.0,15.2147,15.2626,15.2147,15.253,400278.0
2017-02-24 10:00:00,15.92,15.96,15.91,15.92,251400.0,15.253,15.2914,15.2435,15.253,251400.0
2017-02-24 10:05:00,15.91,15.91,15.88,15.91,245412.0,15.2435,15.2435,15.2147,15.2435,245412.0
2017-02-24 10:10:00,15.9,15.9,15.87,15.87,136614.0,15.2339,15.2339,15.2051,15.2051,136614.0
2017-02-24 10:15:00,15.87,15.89,15.85,15.87,83208.0,15.2051,15.2243,15.186,15.2051,83208.0
2017-02-24 10:20:00,15.89,15.92,15.88,15.9,105978.0,15.2243,15.253,15.2147,15.2339,105978.0
2017-02-24 10:25:00,15.9,15.9,15.87,15.88,37386.0,15.2339,15.2339,15.2051,15.2147,37386.0
2017-02-24 10:30:00,15.88,15.91,15.87,15.91,56400.0,15.2147,15.2435,15.2051,15.2435,56400.0
2017-02-24 10:35:00,15.9,15.92,15.9,15.91,21174.0,15.2339,15.253,15.2339,15.2435,21174.0
2017-02-24 10:40:00,15.9,15.94,15.9,15.93,40830.0,15.2339,15.2722,15.2339,15.2626,40830.0
2017-02-24 10:45:00,15.92,15.92,15.9,15.9,29472.0,15.253,15.253,15.2339,15.2339,29472.0
2017-02-24 10:50:00,15.91,15.94,15.9,15.91,206844.0,15.2435,15.2722,15.2339,15.2435,206844.0
2017-02-24 10:55:00,15.91,15.94,15.91,15.94,101082.0,15.2435,15.2722,15.2435,15.2722,101082.0
2017-02-24 11:00:00,15.94,15.96,15.93,15.96,82800.0,15.2722,15.2914,15.2626,15.2914,82800.0
2017-02-24 11:05:00,15.96,15.97,15.94,15.94,105816.0,15.2914,15.3009,15.2722,15.2722,105816.0
2017-02-24 11:10:00,15.97,15.98,15.95,15.95,57378.0,15.3009,15.3105,15.2818,15.2818,57378.0
2017-02-24 11:15:00,15.95,15.95,15.93,15.95,19200.0,15.2818,15.2818,15.2626,15.2818,19200.0
2017-02-24 11:20:00,15.94,15.95,15.94,15.94,27000.0,15.2722,15.2818,15.2722,15.2722,27000.0
2017-02-24 11:25:00,15.93,15.95,15.93,15.95,23454.0,15.2626,15.2818,15.2626,15.2818,23454.0
2017-02-24 11:30:00,15.95,15.96,15.92,15.92,21960.0,15.2818,15.2914,15.253,15.253,21960.0
2017-02-24 11:35:00,15.92,15.92,15.9,15.92,110640.0,15.253,15.253,15.2339,15.253,110640.0
2017-02-24 11:40:00,15.91,15.91,15.9,15.9,72480.0,15.2435,15.2435,15.2339,15.2339,72480.0
2017-02-24 11:45:00,15.9,15.92,15.9,15.92,66060.0,15.2339,15.253,15.2339,15.253,66060.0
2017-02-24 11:50:00,15.91,15.92,15.91,15.92,16200.0,15.2435,15.253,15.2435,15.253,16200.0
2017-02-24 11:55:00,15.91,15.91,15.9,15.9,34278.0,15.2435,15.2435,15.2339,15.2339,34278.0
2017-02-24 12:00:00,15.9,15.94,15.9,15.94,252810.0,15.2339,15.2722,15.2339,15.2722,252810.0
2017-02-24 12:05:00,15.94,15.96,15.94,15.95,99426.0,15.2722,15.2914,15.2722,15.2818,99426.0
2017-02-24 12:10:00,15.95,15.96,15.94,15.96,47520.0,15.2818,15.2914,15.2722,15.2914,47520.0
2017-02-24 12:15:00,15.96,15.96,15.94,15.94,23556.0,15.2914,15.2914,15.2722,15.2722,23556.0
2017-02-24 12:20:00,15.94,15.95,15.94,15.95,18000.0,15.2722,15.2818,15.2722,15.2818,18000.0
2017-02-24 12:25:00,15.96,15.97,15.96,15.97,88320.0,15.2914,15.3009,15.2914,15.3009,88320.0
2017-02-24 12:30:00,15.97,15.97,15.95,15.95,53526.0,15.3009,15.3009,15.2818,15.2818,53526.0
2017-02-24 12:35:00,15.96,15.96,15.95,15.95,11160.0,15.2914,15.2914,15.2818,15.2818,11160.0
2017-02-24 12:40:00,15.96,15.96,15.95,15.95,19938.0,15.2914,15.2914,15.2818,15.2818,19938.0
2017-02-24 12:45:00,15.95,15.97,15.95,15.97,56700.0,15.2818,15.3009,15.2818,15.3009,56700.0
2017-02-24 12:50:00,15.97,15.98,15.95,15.95,37038.0,15.3009,15.3105,15.2818,15.2818,37038.0
2017-02-24 12:55:00,15.95,15.96,15.95,15.96,16200.0,15.2818,15.2914,15.2818,15.2914,16200.0
2017-02-24 13:00:00,15.96,15.96,15.94,15.95,12000.0,15.2914,15.2914,15.2722,15.2818,12000.0
2017-02-24 13:05:00,15.95,15.95,15.93,15.93,43344.0,15.2818,15.2818,15.2626,15.2626,43344.0
2017-02-24 13:10:00,15.93,15.94,15.93,15.93,32226.0,15.2626,15.2722,15.2626,15.2626,32226.0
2017-02-24 13:15:00,15.93,15.93,15.92,15.93,14400.0,15.2626,15.2626,15.253,15.2626,14400.0
2017-02-24 13:20:00,15.93,15.93,15.92,15.93,31200.0,15.2626,15.2626,15.253,15.2626,31200.0
2017-02-24 13:25:00,15.92,15.92,15.91,15.91,100530.0,15.253,15.253,15.2435,15.2435,100530.0
2017-02-24 13:30:00,15.91,15.92,15.91,15.92,14100.0,15.2435,15.253,15.2435,15.253,14100.0
2017-02-24 13:35:00,15.91,15.92,15.9,15.9,29640.0,15.2435,15.253,15.2339,15.2339,29640.0
2017-02-24 13:40:00,15.9,15.94,15.9,15.94,63726.0,15.2339,15.2722,15.2339,15.2722,63726.0
2017-02-24 13:45:00,15.93,15.93,15.93,15.93,14400.0,15.2626,15.2626,15.2626,15.2626,14400.0
2017-02-24 13:50:00,15.93,15.94,15.93,15.94,24600.0,15.2626,15.2722,15.2626,15.2722,24600.0
2017-02-24 13:55:00,15.94,15.95,15.94,15.95,3000.0,15.2722,15.2818,15.2722,15.2818,3000.0
2017-02-24 14:00:00,15.95,15.95,15.94,15.94,30000.0,15.2818,15.2818,15.2722,15.2722,30000.0
2017-02-24 14:05:00,15.94,15.94,15.93,15.93,15888.0,15.2722,15.2722,15.2626,15.2626,15888.0
2017-02-24 14:10:00,15.93,15.94,15.93,15.93,42600.0,15.2626,15.2722,15.2626,15.2626,42600.0
2017-02-24 14:15:00,15.93,15.95,15.93,15.95,15300.0,15.2626,15.2818,15.2626,15.2818,15300.0
2017-02-24 14:20:00,15.94,15.94,15.93,15.94,10800.0,15.2722,15.2722,15.2626,15.2722,10800.0
2017-02-24 14:25:00,15.94,15.95,15.93,15.94,15204.0,15.2722,15.2818,15.2626,15.2722,15204.0
2017-02-24 14:30:00,15.95,15.96,15.95,15.95,33132.0,15.2818,15.2914,15.2818,15.2818,33132.0
2017-02-24 14:35:00,15.95,15.95,15.94,15.95,5400.0,15.2818,15.2818,15.2722,15.2818,5400.0
2017-02-24 14:40:00,15.95,15.95,15.94,15.94,8496.0,15.2818,15.2818,15.2722,15.2722,8496.0
2017-02-24 14:45:00,15.94,15.94,15.93,15.93,4650.0,15.2722,15.2722,15.2626,15.2626,4650.0
2017-02-24 14:50:00,15.93,15.95,15.93,15.95,24000.0,15.2626,15.2818,15.2626,15.2818,24000.0
2017-02-24 14:55:00,15.94,15.94,15.93,15.93,30300.0,15.2722,15.2722,15.2626,15.2626,30300.0
2017-02-24 15:00:00,15.93,15.94,15.92,15.92,15600.0,15.2626,15.2722,15.253,15.253,15600.0
2017-02-24 15:05:00,15.92,15.94,15.92,15.93,15006.0,15.253,15.2722,15.253,15.2626,15006.0
2017-02-24 15:10:00,15.93,15.94,15.93,15.94,6024.0,15.2626,15.2722,15.2626,15.2722,6024.0
2017-02-24 15:15:00,15.94,15.94,15.93,15.93,17004.0,15.2722,15.2722,15.2626,15.2626,17004.0
2017-02-24 15:20:00,15.94,15.98,15.94,15.98,205386.0,15.2722,15.3105,15.2722,15.3105,205386.0
2017-02-24 15:25:00,15.98,15.99,15.97,15.98,42792.0,15.3105,15.3201,15.3009,15.3105,42792.0
2017-02-24 15:30:00,15.98,16.0,15.98,16.0,139428.0,15.3105,15.3297,15.3105,15.3297,139428.0
2017-02-24 15:35:00,16.0,16.02,16.0,16.0,62946.0,15.3297,15.3488,15.3297,15.3297,62946.0
2017-02-24 15:40:00,16.01,16.03,16.01,16.03,73980.0,15.3393,15.3584,15.3393,15.3584,73980.0
2017-02-24 15:45:00,16.03,16.06,16.03,16.05,252066.0,15.3584,15.3872,15.3584,15.3776,252066.0
2017-02-24 15:50:00,16.05,16.07,16.05,16.05,436122.0,15.3776,15.3968,15.3776,15.3776,436122.0
2017-02-24 15:55:00,16.05,16.09,16.04,16.09,917556.0,15.3776,15.4159,15.368,15.4159,917556.0
2017-02-27 09:30:00,16.07,16.07,16.05,16.06,221958.0,15.3968,15.3968,15.3776,15.3872,221958.0
2017-02-27 09:35:00,16.05,16.06,16.02,16.02,94098.0,15.3776,15.3872,15.3488,15.3488,94098.0
2017-02-27 09:40:00,16.02,16.03,16.0,16.02,122334.0,15.3488,15.3584,15.3297,15.3488,122334.0
2017-02-27 09:45:00,16.02,16.05,16.02,16.04,94464.0,15.3488,15.3776,15.3488,15.368,94464.0
2017-02-27 09:50:00,16.04,16.07,16.04,16.06,67860.0,15.368,15.3968,15.368,15.3872,67860.0
2017-02-27 09:55:00,16.06,16.1,16.04,16.1,189036.0,15.3872,15.4255,15.368,15.4255,189036.0
2017-02-27 10:00:00,16.1,16.11,16.05,16.07,189312.0,15.4255,15.4351,15.3776,15.3968,189312.0
2017-02-27 10:05:00,16.09,16.11,16.08,16.11,102300.0,15.4159,15.4351,15.4063,15.4351,102300.0
2017-02-27 10:10:00,16.11,16.11,16.07,16.08,71814.0,15.4351,15.4351,15.3968,15.4063,71814.0
2017-02-27 10:15:00,16.08,16.09,16.03,16.05,222810.0,15.4063,15.4159,15.3584,15.3776,222810.0
2017-02-27 10:20:00,16.04,16.1,16.04,16.09,125154.0,15.368,15.4255,15.368,15.4159,125154.0
2017-02-27 10:25:00,16.1,16.13,16.1,16.13,197610.0,15.4255,15.4542,15.4255,15.4542,197610.0
2017-02-27 10:30:00,16.13,16.14,16.11,16.11,221286.0,15.4542,15.4638,15.4351,15.4351,221286.0
2017-02-27 10:35:00,16.11,16.14,16.11,16.13,200244.0,15.4351,15.4638,15.4351,15.4542,200244.0
2017-02-27 10:40:00,16.13,16.15,16.11,16.12,197376.0,15.4542,15.4734,15.4351,15.4447,197376.0
2017-02-27 10:45:00,16.13,16.15,16.13,16.13,90360.0,15.4542,15.4734,15.4542,15.4542,90360.0
2017-02-27 10:50:00,16.14,16.15,16.13,16.14,88434.0,15.4638,15.4734,15.4542,15.4638,88434.0
2017-02-27 10:55:00,16.14,16.15,16.1,16.1,144246.0,15.4638,15.4734,15.4255,15.4255,144246.0
2017-02-27 11:00:00,16.1,16.14,16.1,16.13,125850.0,15.4255,15.4638,15.4255,15.4542,125850.0
2017-02-27 11:05:00,16.13,16.13,16.11,16.11,26580.0,15.4542,15.4542,15.4351,15.4351,26580.0
2017-02-27 11:10:00,16.12,16.12,16.1,16.11,58116.0,15.4447,15.4447,15.4255,15.4351,58116.0
2017-02-27 11:15:00,16.1,16.13,16.1,16.13,48300.0,15.4255,15.4542,15.4255,15.4542,48300.0
2017-02-27 11:20:00,16.13,16.13,16.12,16.12,22266.0,15.4542,15.4542,15.4447,15.4447,22266.0
2017-02-27 11:25:00,16.11,16.11,16.09,16.11,106110.0,15.4351,15.4351,15.4159,15.4351,106110.0
2017-02-27 11:30:00,16.11,16.11,16.09,16.1,43296.0,15.4351,15.4351,15.4159,15.4255,43296.0
2017-02-27 11:35:00,16.11,16.11,16.09,16.09,43830.0,15.4351,15.4351,15.4159,15.4159,43830.0
2017-02-27 11:40:00,16.08,16.11,16.08,16.1,176352.0,15.4063,15.4351,15.4063,15.4255,176352.0
2017-02-27 11:45:00,16.1,16.1,16.07,16.08,92568.0,15.4255,15.4255,15.3968,15.4063,92568.0
2017-02-27 11:50:00,16.08,16.09,16.07,16.07,261630.0,15.4063,15.4159,15.3968,15.3968,261630.0
2017-02-27 11:55:00,16.07,16.08,16.07,16.07,208266.0,15.3968,15.4063,15.3968,15.3968,208266.0
2017-02-27 12:00:00,16.07,16.08,16.06,16.07,385140.0,15.3968,15.4063,15.3872,15.3968,385140.0
2017-02-27 12:05:00,16.07,16.1,16.07,16.09,324264.0,15.3968,15.4255,15.3968,15.4159,324264.0
2017-02-27 12:10:00,16.09,16.1,16.09,16.09,282186.0,15.4159,15.4255,15.4159,15.4159,282186.0
2017-02-27 12:15:00,16.09,16.1,16.09,16.09,331830.0,15.4159,15.4255,15.4159,15.4159,331830.0
2017-02-27 12:20:00,16.09,16.1,16.08,16.1,52002.0,15.4159,15.4255,15.4063,15.4255,52002.0
2017-02-27 12:25:00,16.1,16.11,16.1,16.1,22500.0,15.4255,15.4351,15.4255,15.4255,22500.0
2017-02-27 12:30:00,16.11,16.11,16.1,16.11,58596.0,15.4351,15.4351,15.4255,15.4351,58596.0
2017-02-27 12:35:00,16.11,16.11,16.09,16.09,33804.0,15.4351,15.4351,15.4159,15.4159,33804.0
2017-02-27 12:40:00,16.1,16.1,16.08,16.08,44610.0,15.4255,15.4255,15.4063,15.4063,44610.0
2017-02-27 12:45:00,16.09,16.09,16.08,16.08,18600.0,15.4159,15.4159,15.4063,15.4063,18600.0
2017-02-27 12:50:00,16.09,16.1,16.08,16.1,56700.0,15.4159,15.4255,15.4063,15.4255,56700.0
2017-02-27 12:55:00,16.1,16.1,16.08,16.08,48990.0,15.4255,15.4255,15.4063,15.4063,48990.0
2017-02-27 13:00:00,16.09,16.1,16.09,16.09,27978.0,15.4159,15.4255,15.4159,15.4159,27978.0
2017-02-27 13:05:00,16.09,16.1,16.08,16.1,32490.0,15.4159,15.4255,15.4063,15.4255,32490.0
2017-02-27 13:10:00,16.1,16.11,16.1,16.11,81354.0,15.4255,15.4351,15.4255,15.4351,81354.0
2017-02-27 13:15:00,16.11,16.12,16.1,16.11,91434.0,15.4351,15.4447,15.4255,15.4351,91434.0
2017-02-27 13:20:00,16.11,16.12,16.11,16.12,60252.0,15.4351,15.4447,15.4351,15.4447,60252.0
2017-02-27 13:25:00,16.13,16.13,16.12,16.13,29880.0,15.4542,15.4542,15.4447,15.4542,29880.0
2017-02-27 13:30:00,16.14,16.15,16.13,16.13,15600.0,15.4638,15.4734,15.4542,15.4542,15600.0
2017-02-27 13:35:00,16.13,16.14,16.13,16.13,51390.0,15.4542,15.4638,15.4542,15.4542,51390.0
2017-02-27 13:40:00,16.14,16.14,16.13,16.13,7620.0,15.4638,15.4638,15.4542,15.4542,7620.0
2017-02-27 13:45:00,16.14,16.15,16.13,16.13,64608.0,15.4638,15.4734,15.4542,15.4542,64608.0
2017-02-27 13:50:00,16.14,16.14,16.13,16.14,2946.0,15.4638,15.4638,15.4542,15.4638,2946.0
2017-02-27 13:55:00,16.14,16.15,16.14,16.14,15372.0,15.4638,15.4734,15.4638,15.4638,15372.0
2017-02-27 14:00:00,16.14,16.14,16.12,16.12,40818.0,15.4638,15.4638,15.4447,15.4447,40818.0
2017-02-27 14:05:00,16.13,16.13,16.13,16.13,9642.0,15.4542,15.4542,15.4542,15.4542,9642.0
2017-02-27 14:10:00,16.13,16.14,16.13,16.13,20340.0,15.4542,15.4638,15.4542,15.4542,20340.0
2017-02-27 14:15:00,16.13,16.13,16.13,16.13,26700.0,15.4542,15.4542,15.4542,15.4542,26700.0
2017-02-27 14:20:00,16.13,16.13,16.13,16.13,2400.0,15.4542,15.4542,15.4542,15.4542,2400.0
2017-02-27 14:25:00,16.15,16.17,16.15,16.15,103404.0,15.4734,15.4926,15.4734,15.4734,103404.0
2017-02-27 14:30:00,16.16,16.16,16.16,16.16,26160.0,15.483,15.483,15.483,15.483,26160.0
2017-02-27 14:35:00,16.16,16.17,16.15,16.16,49296.0,15.483,15.4926,15.4734,15.483,49296.0
2017-02-27 14:40:00,16.16,16.17,16.16,16.16,49986.0,15.483,15.4926,15.483,15.483,49986.0
2017-02-27 14:45:00,16.16,16.17,16.16,16.17,12750.0,15.483,15.4926,15.483,15.4926,12750.0
2017-02-27 14:50:00,16.17,16.17,16.16,16.16,17400.0,15.4926,15.4926,15.483,15.483,17400.0
2017-02-27 14:55:00,16.17,16.17,16.16,16.16,21660.0,15.4926,15.4926,15.483,15.483,21660.0
2017-02-27 15:00:00,16.16,16.17,16.16,16.16,19320.0,15.483,15.4926,15.483,15.483,19320.0
2017-02-27 15:05:00,16.16,16.19,16.16,16.18,105336.0,15.483,15.5117,15.483,15.5021,105336.0
2017-02-27 15:10:00,16.17,16.19,16.17,16.19,16890.0,15.4926,15.5117,15.4926,15.5117,16890.0
2017-02-27 15:15:00,16.19,16.19,16.17,16.17,39846.0,15.5117,15.5117,15.4926,15.4926,39846.0
2017-02-27 15:20:00,16.17,16.18,16.17,16.18,28620.0,15.4926,15.5021,15.4926,15.5021,28620.0
2017-02-27 15:25:00,16.18,16.19,16.17,16.18,37824.0,15.5021,15.5117,15.4926,15.5021,37824.0
2017-02-27 15:30:00,16.19,16.2,16.18,16.18,138564.0,15.5117,15.5213,15.5021,15.5021,138564.0
2017-02-27 15:35:00,16.19,16.19,16.17,16.17,109008.0,15.5117,15.5117,15.4926,15.4926,109008.0
2017-02-27 15:40:00,16.17,16.18,16.17,16.18,30102.0,15.4926,15.5021,15.4926,15.5021,30102.0
2017-02-27 15:45:00,16.17,16.17,16.15,16.15,61848.0,15.4926,15.4926,15.4734,15.4734,61848.0
2017-02-27 15:50:00,16.14,16.16,16.14,16.14,45000.0,15.4638,15.483,15.4638,15.4638,45000.0
2017-02-27 15:55:00,16.14,16.16,16.14,16.16,152184.0,15.4638,15.483,15.4638,15.483,152184.0
2017-02-28 09:30:00,16.07,16.09,16.06,16.08,493662.0,15.3968,15.4159,15.3872,15.4063,493662.0
2017-02-28 09:35:00,16.08,16.09,16.07,16.08,107730.0,15.4063,15.4159,15.3968,15.4063,107730.0
2017-02-28 09:40:00,16.08,16.1,16.07,16.09,156894.0,15.4063,15.4255,15.3968,15.4159,156894.0
2017-02-28 09:45:00,16.09,16.1,16.08,16.08,99714.0,15.4159,15.4255,15.4063,15.4063,99714.0
2017-02-28 09:50:00,16.08,16.08,16.06,16.06,170562.0,15.4063,15.4063,15.3872,15.3872,170562.0
2017-02-28 09:55:00,16.06,16.07,16.06,16.07,226344.0,15.3872,15.3968,15.3872,15.3968,226344.0
2017-02-28 10:00:00,16.08,16.1,16.07,16.09,78402.0,15.4063,15.4255,15.3968,15.4159,78402.0
2017-02-28 10:05:00,16.09,16.1,16.08,16.1,46350.0,15.4159,15.4255,15.4063,15.4255,46350.0
2017-02-28 10:10:00,16.1,16.12,16.1,16.11,127122.0,15.4255,15.4447,15.4255,15.4351,127122.0
2017-02-28 10:15:00,16.12,16.12,16.1,16.1,38190.0,15.4447,15.4447,15.4255,15.4255,38190.0
2017-02-28 10:20:00,16.1,16.1,16.08,16.09,128700.0,15.4255,15.4255,15.4063,15.4159,128700.0
2017-02-28 10:25:00,16.08,16.09,16.08,16.08,51006.0,15.4063,15.4159,15.4063,15.4063,51006.0
2017-02-28 10:30:00,16.1,16.1,16.09,16.09,62400.0,15.4255,15.4255,15.4159,15.4159,62400.0
2017-02-28 10:35:00,16.09,16.11,16.09,16.1,52800.0,15.4159,15.4351,15.4159,15.4255,52800.0
2017-02-28 10:40:00,16.1,16.1,16.08,16.09,60372.0,15.4255,15.4255,15.4063,15.4159,60372.0
2017-02-28 10:45:00,16.08,16.1,16.08,16.1,125730.0,15.4063,15.4255,15.4063,15.4255,125730.0
2017-02-28 10:50:00,16.1,16.11,16.1,16.11,83862.0,15.4255,15.4351,15.4255,15.4351,83862.0
2017-02-28 10:55:00,16.11,16.11,16.1,16.11,45258.0,15.4351,15.4351,15.4255,15.4351,45258.0
2017-02-28 11:00:00,16.11,16.11,16.1,16.11,85446.0,15.4351,15.4351,15.4255,15.4351,85446.0
2017-02-28 11:05:00,16.11,16.12,16.1,16.11,120300.0,15.4351,15.4447,15.4255,15.4351,120300.0
2017-02-28 11:10:00,16.11,16.11,16.1,16.1,30450.0,15.4351,15.4351,15.4255,15.4255,30450.0
2017-02-28 11:15:00,16.1,16.11,16.1,16.11,51330.0,15.4255,15.4351,15.4255,15.4351,51330.0
2017-02-28 11:20:00,16.11,16.12,16.11,16.12,23100.0,15.4351,15.4447,15.4351,15.4447,23100.0
2017-02-28 11:25:00,16.12,16.12,16.11,16.12,11700.0,15.4447,15.4447,15.4351,15.4447,11700.0
2017-02-28 11:30:00,16.11,16.11,16.1,16.1,4200.0,15.4351,15.4351,15.4255,15.4255,4200.0
2017-02-28 11:35:00,16.1,16.1,16.09,16.1,42540.0,15.4255,15.4255,15.4159,15.4255,42540.0
2017-02-28 11:40:00,16.09,16.1,16.09,16.09,12540.0,15.4159,15.4255,15.4159,15.4159,12540.0
2017-02-28 11:45:00,16.09,16.1,16.08,16.1,76950.0,15.4159,15.4255,15.4063,15.4255,76950.0
2017-02-28 11:50:00,16.1,16.1,16.1,16.1,0.0,15.4255,15.4255,15.4255,15.4255,0.0
2017-02-28 11:55:00,16.09,16.1,16.09,16.1,7302.0,15.4159,15.4255,15.4159,15.4255,7302.0
2017-02-28 12:00:00,16.09,16.09,16.07,16.08,78522.0,15.4159,15.4159,15.3968,15.4063,78522.0
2017-02-28 12:05:00,16.07,16.07,16.04,16.05,255270.0,15.3968,15.3968,15.368,15.3776,255270.0
2017-02-28 12:10:00,16.04,16.05,16.04,16.04,141240.0,15.368,15.3776,15.368,15.368,141240.0
2017-02-28 12:15:00,16.04,16.04,16.02,16.03,97524.0,15.368,15.368,15.3488,15.3584,97524.0
2017-02-28 12:20:00,16.03,16.03,15.97,15.98,282954.0,15.3584,15.3584,15.3009,15.3105,282954.0
2017-02-28 12:25:00,15.98,15.98,15.93,15.97,297612.0,15.3105,15.3105,15.2626,15.3009,297612.0
2017-02-28 12:30:00,15.97,15.98,15.97,15.98,81768.0,15.3009,15.3105,15.3009,15.3105,81768.0
2017-02-28 12:35:00,15.99,15.99,15.97,15.97,198012.0,15.3201,15.3201,15.3009,15.3009,198012.0
2017-02-28 12:40:00,15.98,15.98,15.97,15.97,80880.0,15.3105,15.3105,15.3009,15.3009,80880.0
2017-02-28 12:45:00,15.97,16.0,15.97,15.99,197826.0,15.3009,15.3297,15.3009,15.3201,197826.0
2017-02-28 12:50:00,15.99,16.02,15.99,16.01,45600.0,15.3201,15.3488,15.3201,15.3393,45600.0
2017-02-28 12:55:00,16.01,16.02,16.0,16.01,95202.0,15.3393,15.3488,15.3297,15.3393,95202.0
2017-02-28 13:00:00,16.0,16.04,16.0,16.03,190044.0,15.3297,15.368,15.3297,15.3584,190044.0
2017-02-28 13:05:00,16.03,16.04,16.02,16.04,66576.0,15.3584,15.368,15.3488,15.368,66576.0
2017-02-28 13:10:00,16.04,16.05,16.03,16.04,171372.0,15.368,15.3776,15.3584,15.368,171372.0
2017-02-28 13:15:00,16.04,16.04,16.03,16.03,167700.0,15.368,15.368,15.3584,15.3584,167700.0
2017-02-28 13:20:00,16.03,16.03,16.02,16.02,4800.0,15.3584,15.3584,15.3488,15.3488,4800.0
2017-02-28 13:25:00,16.02,16.02,16.02,16.02,16800.0,15.3488,15.3488,15.3488,15.3488,16800.0
2017-02-28 13:30:00,16.02,16.03,16.02,16.02,58062.0,15.3488,15.3584,15.3488,15.3488,58062.0
2017-02-28 13:35:00,16.03,16.06,16.03,16.05,136230.0,15.3584,15.3872,15.3584,15.3776,136230.0
2017-02-28 13:40:00,16.05,16.05,16.04,16.04,4200.0,15.3776,15.3776,15.368,15.368,4200.0
2017-02-28 13:45:00,16.05,16.06,16.04,16.05,138336.0,15.3776,15.3872,15.368,15.3776,138336.0
2017-02-28 13:50:00,16.05,16.05,16.04,16.05,9600.0,15.3776,15.3776,15.368,15.3776,9600.0
2017-02-28 13:55:00,16.05,16.05,16.05,16.05,18840.0,15.3776,15.3776,15.3776,15.3776,18840.0
2017-02-28 14:00:00,16.06,16.06,16.04,16.04,138588.0,15.3872,15.3872,15.368,15.368,138588.0
2017-02-28 14:05:00,16.03,16.03,16.0,16.0,22440.0,15.3584,15.3584,15.3297,15.3297,22440.0
2017-02-28 14:10:00,16.01,16.02,16.0,16.0,27504.0,15.3393,15.3488,15.3297,15.3297,27504.0
2017-02-28 14:15:00,16.0,16.0,15.98,15.98,94404.0,15.3297,15.3297,15.3105,15.3105,94404.0
2017-02-28 14:20:00,15.99,16.0,15.98,15.98,34974.0,15.3201,15.3297,15.3105,15.3105,34974.0
2017-02-28 14:25:00,15.99,16.02,15.99,16.02,92484.0,15.3201,15.3488,15.3201,15.3488,92484.0
2017-02-28 14:30:00,16.02,16.02,16.01,16.02,50400.0,15.3488,15.3488,15.3393,15.3488,50400.0
2017-02-28 14:35:00,16.01,16.01,16.01,16.01,19200.0,15.3393,15.3393,15.3393,15.3393,19200.0
2017-02-28 14:40:00,16.0,16.0,16.0,16.0,1200.0,15.3297,15.3297,15.3297,15.3297,1200.0
2017-02-28 14:45:00,16.02,16.04,16.02,16.04,99720.0,15.3488,15.368,15.3488,15.368,99720.0
2017-02-28 14:50:00,16.04,16.05,16.03,16.03,61200.0,15.368,15.3776,15.3584,15.3584,61200.0
2017-02-28 14:55:00,16.04,16.04,16.03,16.03,2496.0,15.368,15.368,15.3584,15.3584,2496.0
2017-02-28 15:00:00,16.03,16.03,16.01,16.03,141024.0,15.3584,15.3584,15.3393,15.3584,141024.0
2017-02-28 15:05:00,16.03,16.03,16.01,16.02,36318.0,15.3584,15.3584,15.3393,15.3488,36318.0
2017-02-28 15:10:00,16.02,16.04,16.02,16.04,45810.0,15.3488,15.368,15.3488,15.368,45810.0
2017-02-28 15:15:00,16.04,16.05,16.04,16.04,18450.0,15.368,15.3776,15.368,15.368,18450.0
2017-02-28 15:20:00,16.04,16.05,16.03,16.03,6000.0,15.368,15.3776,15.3584,15.3584,6000.0
2017-02-28 15:25:00,16.04,16.04,16.01,16.02,126360.0,15.368,15.368,15.3393,15.3488,126360.0
2017-02-28 15:30:00,16.02,16.02,16.0,16.0,48714.0,15.3488,15.3488,15.3297,15.3297,48714.0
2017-02-28 15:35:00,16.0,16.03,15.97,15.97,136968.0,15.3297,15.3584,15.3009,15.3009,136968.0
2017-02-28 15:40:00,15.97,15.99,15.96,15.99,51744.0,15.3009,15.3201,15.2914,15.3201,51744.0
2017-02-28 15:45:00,15.99,16.03,15.99,16.03,91818.0,15.3201,15.3584,15.3201,15.3584,91818.0
2017-02-28 15:50:00,16.03,16.05,16.03,16.04,150912.0,15.3584,15.3776,15.3584,15.368,150912.0
2017-02-28 15:55:00,16.04,16.07,16.03,16.03,341370.0,15.368,15.3968,15.3584,15.3584,341370.0
2017-03-01 09:30:00,16.42,16.44,16.41,16.42,800952.0,15.7321,15.7512,15.7225,15.7321,800952.0
2017-03-01 09:35:00,16.42,16.47,16.42,16.45,450582.0,15.7321,15.78,15.7321,15.7608,450582.0
2017-03-01 09:40:00,16.45,16.46,16.43,16.43,160278.0,15.7608,15.7704,15.7417,15.7417,160278.0
2017-03-01 09:45:00,16.43,16.45,16.43,16.45,126588.0,15.7417,15.7608,15.7417,15.7608,126588.0
2017-03-01 09:50:00,16.46,16.47,16.45,16.46,120096.0,15.7704,15.78,15.7608,15.7704,120096.0
2017-03-01 09:55:00,16.47,16.5,16.46,16.5,258462.0,15.78,15.8087,15.7704,15.8087,258462.0
2017-03-01 10:00:00,16.5,16.55,16.5,16.54,247752.0,15.8087,15.8566,15.8087,15.8471,247752.0
2017-03-01 10:05:00,16.54,16.54,16.53,16.54,148998.0,15.8471,15.8471,15.8375,15.8471,148998.0
2017-03-01 10:10:00,16.53,16.54,16.52,16.54,264846.0,15.8375,15.8471,15.8279,15.8471,264846.0
2017-03-01 10:15:00,16.54,16.56,16.54,16.55,149538.0,15.8471,15.8662,15.8471,15.8566,149538.0
2017-03-01 10:20:00,16.55,16.57,16.55,16.57,324900.0,15.8566,15.8758,15.8566,15.8758,324900.0
2017-03-01 10:25:00,16.57,16.57,16.55,16.56,66216.0,15.8758,15.8758,15.8566,15.8662,66216.0
2017-03-01 10:30:00,16.56,16.56,16.54,16.55,27372.0,15.8662,15.8662,15.8471,15.8566,27372.0
2017-03-01 10:35:00,16.55,16.55,16.53,16.53,60234.0,15.8566,15.8566,15.8375,15.8375,60234.0
2017-03-01 10:40:00,16.52,16.53,16.5,16.52,175290.0,15.8279,15.8375,15.8087,15.8279,175290.0
2017-03-01 10:45:00,16.53,16.54,16.53,16.54,19176.0,15.8375,15.8471,15.8375,15.8471,19176.0
2017-03-01 10:50:00,16.54,16.54,16.52,16.53,78852.0,15.8471,15.8471,15.8279,15.8375,78852.0
2017-03-01 10:55:00,16.53,16.56,16.53,16.56,122580.0,15.8375,15.8662,15.8375,15.8662,122580.0
2017-03-01 11:00:00,16.56,16.56,16.55,16.55,88122.0,15.8662,15.8662,15.8566,15.8566,88122.0
2017-03-01 11:05:00,16.55,16.61,16.55,16.61,342180.0,15.8566,15.9141,15.8566,15.9141,342180.0
2017-03-01 11:10:00,16.61,16.61,16.58,16.59,209832.0,15.9141,15.9141,15.8854,15.895,209832.0
2017-03-01 11:15:00,16.59,16.62,16.59,16.62,179826.0,15.895,15.9237,15.895,15.9237,179826.0
2017-03-01 11:20:00,16.62,16.62,16.59,16.6,114990.0,15.9237,15.9237,15.895,15.9045,114990.0
2017-03-01 11:25:00,16.6,16.64,16.6,16.63,111612.0,15.9045,15.9429,15.9045,15.9333,111612.0
2017-03-01 11:30:00,16.63,16.64,16.62,16.64,127710.0,15.9333,15.9429,15.9237,15.9429,127710.0
2017-03-01 11:35:00,16.63,16.64,16.62,16.63,112812.0,15.9333,15.9429,15.9237,15.9333,112812.0
2017-03-01 11:40:00,16.63,16.64,16.63,16.64,68742.0,15.9333,15.9429,15.9333,15.9429,68742.0
2017-03-01 11:45:00,16.64,16.65,16.63,16.64,76056.0,15.9429,15.9525,15.9333,15.9429,76056.0
2017-03-01 11:50:00,16.64,16.67,16.64,16.66,69612.0,15.9429,15.9716,15.9429,15.962,69612.0
2017-03-01 11:55:00,16.67,16.67,16.65,16.65,69828.0,15.9716,15.9716,15.9525,15.9525,69828.0
2017-03-01 12:00:00,16.65,16.72,16.65,16.72,89436.0,15.9525,16.0195,15.9525,16.0195,89436.0
2017-03-01 12:05:00,16.71,16.74,16.71,16.72,325830.0,16.0099,16.0387,16.0099,16.0195,325830.0
2017-03-01 12:10:00,16.72,16.76,16.72,16.75,256254.0,16.0195,16.0578,16.0195,16.0483,256254.0
2017-03-01 12:15:00,16.76,16.76,16.73,16.74,134874.0,16.0578,16.0578,16.0291,16.0387,134874.0
2017-03-01 12:20:00,16.74,16.74,16.72,16.73,104532.0,16.0387,16.0387,16.0195,16.0291,104532.0
2017-03-01 12:25:00,16.74,16.74,16.73,16.74,43470.0,16.0387,16.0387,16.0291,16.0387,43470.0
2017-03-01 12:30:00,16.74,16.74,16.72,16.73,62142.0,16.0387,16.0387,16.0195,16.0291,62142.0
2017-03-01 12:35:00,16.73,16.73,16.71,16.71,15000.0,16.0291,16.0291,16.0099,16.0099,15000.0
2017-03-01 12:40:00,16.71,16.72,16.7,16.71,89208.0,16.0099,16.0195,16.0004,16.0099,89208.0
2017-03-01 12:45:00,16.71,16.72,16.7,16.71,86664.0,16.0099,16.0195,16.0004,16.0099,86664.0
2017-03-01 12:50:00,16.71,16.71,16.7,16.7,28452.0,16.0099,16.0099,16.0004,16.0004,28452.0
2017-03-01 12:55:00,16.69,16.7,16.69,16.7,54504.0,15.9908,16.0004,15.9908,16.0004,54504.0
2017-03-01 13:00:00,16.71,16.72,16.71,16.72,53040.0,16.0099,16.0195,16.0099,16.0195,53040.0
2017-03-01 13:05:00,16.72,16.73,16.72,16.72,46890.0,16.0195,16.0291,16.0195,16.0195,46890.0
2017-03-01 13:10:00,16.71,16.71,16.7,16.71,83094.0,16.0099,16.0099,16.0004,16.0099,83094.0
2017-03-01 13:15:00,16.72,16.72,16.69,16.7,122814.0,16.0195,16.0195,15.9908,16.0004,122814.0
2017-03-01 13:20:00,16.7,16.71,16.7,16.71,25512.0,16.0004,16.0099,16.0004,16.0099,25512.0
2017-03-01 13:25:00,16.7,16.71,16.7,16.7,12660.0,16.0004,16.0099,16.0004,16.0004,12660.0
2017-03-01 13:30:00,16.71,16.71,16.7,16.7,22200.0,16.0099,16.0099,16.0004,16.0004,22200.0
2017-03-01 13:35:00,16.7,16.71,16.69,16.71,131100.0,16.0004,16.0099,15.9908,16.0099,131100.0
2017-03-01 13:40:00,16.7,16.72,16.7,16.71,91680.0,16.0004,16.0195,16.0004,16.0099,91680.0
2017-03-01 13:45:00,16.71,16.72,16.71,16.72,79200.0,16.0099,16.0195,16.0099,16.0195,79200.0
2017-03-01 13:50:00,16.72,16.73,16.71,16.72,85920.0,16.0195,16.0291,16.0099,16.0195,85920.0
2017-03-01 13:55:00,16.72,16.73,16.72,16.72,6600.0,16.0195,16.0291,16.0195,16.0195,6600.0
2017-03-01 14:00:00,16.71,16.71,16.71,16.71,42600.0,16.0099,16.0099,16.0099,16.0099,42600.0
2017-03-01 14:05:00,16.72,16.72,16.7,16.7,104934.0,16.0195,16.0195,16.0004,16.0004,104934.0
2017-03-01 14:10:00,16.7,16.72,16.7,16.72,109950.0,16.0004,16.0195,16.0004,16.0195,109950.0
2017-03-01 14:15:00,16.74,16.79,16.73,16.78,329790.0,16.0387,16.0866,16.0291,16.077,329790.0
2017-03-01 14:20:00,16.78,16.8,16.77,16.8,161988.0,16.077,16.0962,16.0674,16.0962,161988.0
2017-03-01 14:25:00,16.78,16.79,16.78,16.79,223200.0,16.077,16.0866,16.077,16.0866,223200.0
2017-03-01 14:30:00,16.79,16.79,16.77,16.78,89514.0,16.0866,16.0866,16.0674,16.077,89514.0
2017-03-01 14:35:00,16.78,16.78,16.77,16.77,158820.0,16.077,16.077,16.0674,16.0674,158820.0
2017-03-01 14:40:00,16.77,16.77,16.76,16.77,54384.0,16.0674,16.0674,16.0578,16.0674,54384.0
2017-03-01 14:45:00,16.77,16.78,16.76,16.78,45582.0,16.0674,16.077,16.0578,16.077,45582.0
2017-03-01 14:50:00,16.78,16.79,16.78,16.78,123648.0,16.077,16.0866,16.077,16.077,123648.0
2017-03-01 14:55:00,16.79,16.8,16.79,16.8,49740.0,16.0866,16.0962,16.0866,16.0962,49740.0
2017-03-01 15:00:00,16.79,16.8,16.76,16.78,205704.0,16.0866,16.0962,16.0578,16.077,205704.0
2017-03-01 15:05:00,16.78,16.78,16.75,16.75,111732.0,16.077,16.077,16.0483,16.0483,111732.0
2017-03-01 15:10:00,16.75,16.77,16.75,16.75,167712.0,16.0483,16.0674,16.0483,16.0483,167712.0
2017-03-01 15:15:00,16.75,16.76,16.74,16.76,143724.0,16.0483,16.0578,16.0387,16.0578,143724.0
2017-03-01 15:20:00,16.76,16.77,16.76,16.77,57306.0,16.0578,16.0674,16.0578,16.0674,57306.0
2017-03-01 15:25:00,16.77,16.77,16.75,16.75,39750.0,16.0674,16.0674,16.0483,16.0483,39750.0
2017-03-01 15:30:00,16.75,16.75,16.74,16.74,23202.0,16.0483,16.0483,16.0387,16.0387,23202.0
2017-03-01 15:35:00,16.75,16.76,16.75,16.75,32298.0,16.0483,16.0578,16.0483,16.0483,32298.0
2017-03-01 15:40:00,16.75,16.77,16.75,16.77,84240.0,16.0483,16.0674,16.0483,16.0674,84240.0
2017-03-01 15:45:00,16.77,16.78,16.76,16.77,51276.0,16.0674,16.077,16.0578,16.0674,51276.0
2017-03-01 15:50:00,16.77,16.78,16.72,16.72,219846.0,16.0674,16.077,16.0195,16.0195,219846.0
2017-03-01 15:55:00,16.72,16.72,16.68,16.69,376746.0,16.0195,16.0195,15.9812,15.9908,376746.0
2017-03-02 09:30:00,16.65,16.66,16.58,16.58,690426.0,15.9525,15.962,15.8854,15.8854,690426.0
2017-03-02 09:35:00,16.58,16.61,16.55,16.6,371778.0,15.8854,15.9141,15.8566,15.9045,371778.0
2017-03-02 09:40:00,16.6,16.62,16.59,16.61,178932.0,15.9045,15.9237,15.895,15.9141,178932.0
2017-03-02 09:45:00,16.61,16.62,16.6,16.6,186162.0,15.9141,15.9237,15.9045,15.9045,186162.0
2017-03-02 09:50:00,16.6,16.6,16.56,16.58,339756.0,15.9045,15.9045,15.8662,15.8854,339756.0
2017-03-02 09:55:00,16.59,16.62,16.59,16.61,60666.0,15.895,15.9237,15.895,15.9141,60666.0
2017-03-02 10:00:00,16.61,16.61,16.59,16.59,69792.0,15.9141,15.9141,15.895,15.895,69792.0
2017-03-02 10:05:00,16.59,16.61,16.57,16.57,69480.0,15.895,15.9141,15.8758,15.8758,69480.0
2017-03-02 10:10:00,16.56,16.57,16.53,16.54,322650.0,15.8662,15.8758,15.8375,15.8471,322650.0
2017-03-02 10:15:00,16.54,16.57,16.54,16.57,125580.0,15.8471,15.8758,15.8471,15.8758,125580.0
2017-03-02 10:20:00,16.57,16.57,16.55,16.56,131100.0,15.8758,15.8758,15.8566,15.8662,131100.0
2017-03-02 10:25:00,16.57,16.58,16.56,16.58,111900.0,15.8758,15.8854,15.8662,15.8854,111900.0
2017-03-02 10:30:00,16.58,16.58,16.56,16.57,58200.0,15.8854,15.8854,15.8662,15.8758,58200.0
2017-03-02 10:35:00,16.56,16.56,16.55,16.55,105618.0,15.8662,15.8662,15.8566,15.8566,105618.0
2017-03-02 10:40:00,16.56,16.58,16.55,16.58,106350.0,15.8662,15.8854,15.8566,15.8854,106350.0
2017-03-02 10:45:00,16.58,16.58,16.57,16.58,123060.0,15.8854,15.8854,15.8758,15.8854,123060.0
2017-03-02 10:50:00,16.57,16.58,16.56,16.57,34134.0,15.8758,15.8854,15.8662,15.8758,34134.0
2017-03-02 10:55:00,16.56,16.56,16.54,16.54,92928.0,15.8662,15.8662,15.8471,15.8471,92928.0
2017-03-02 11:00:00,16.54,16.54,16.52,16.53,292440.0,15.8471,15.8471,15.8279,15.8375,292440.0
2017-03-02 11:05:00,16.52,16.52,16.49,16.5,300252.0,15.8279,15.8279,15.7992,15.8087,300252.0
2017-03-02 11:10:00,16.5,16.51,16.48,16.51,413220.0,15.8087,15.8183,15.7896,15.8183,413220.0
2017-03-02 11:15:00,16.51,16.51,16.5,16.5,78954.0,15.8183,15.8183,15.8087,15.8087,78954.0
2017-03-02 11:20:00,16.5,16.53,16.5,16.52,149004.0,15.8087,15.8375,15.8087,15.8279,149004.0
2017-03-02 11:25:00,16.52,16.52,16.51,16.51,66324.0,15.8279,15.8279,15.8183,15.8183,66324.0
2017-03-02 11:30:00,16.51,16.51,16.45,16.45,267408.0,15.8183,15.8183,15.7608,15.7608,267408.0
2017-03-02 11:35:00,16.46,16.47,16.44,16.45,187524.0,15.7704,15.78,15.7512,15.7608,187524.0
2017-03-02 11:40:00,16.46,16.47,16.45,16.47,63600.0,15.7704,15.78,15.7608,15.78,63600.0
2017-03-02 11:45:00,16.48,16.5,16.47,16.49,285648.0,15.7896,15.8087,15.78,15.7992,285648.0
2017-03-02 11:50:00,16.5,16.5,16.49,16.5,141804.0,15.8087,15.8087,15.7992,15.8087,141804.0
2017-03-02 11:55:00,16.5,16.53,16.5,16.53,31800.0,15.8087,15.8375,15.8087,15.8375,31800.0
2017-03-02 12:00:00,16.53,16.53,16.51,16.53,72936.0,15.8375,15.8375,15.8183,15.8375,72936.0
2017-03-02 12:05:00,16.52,16.52,16.51,16.52,21372.0,15.8279,15.8279,15.8183,15.8279,21372.0
2017-03-02 12:10:00,16.5,16.5,16.49,16.49,22404.0,15.8087,15.8087,15.7992,15.7992,22404.0
2017-03-02 12:15:00,16.5,16.51,16.5,16.5,24678.0,15.8087,15.8183,15.8087,15.8087,24678.0
2017-03-02 12:20:00,16.5,16.5,16.46,16.46,32124.0,15.8087,15.8087,15.7704,15.7704,32124.0
2017-03-02 12:25:00,16.47,16.47,16.46,16.47,98058.0,15.78,15.78,15.7704,15.78,98058.0
2017-03-02 12:30:00,16.47,16.49,16.47,16.47,31440.0,15.78,15.7992,15.78,15.78,31440.0
2017-03-02 12:35:00,16.48,16.5,16.48,16.5,17406.0,15.7896,15.8087,15.7896,15.8087,17406.0
2017-03-02 12:40:00,16.5,16.51,16.48,16.5,24270.0,15.8087,15.8183,15.7896,15.8087,24270.0
2017-03-02 12:45:00,16.49,16.49,16.47,16.47,46662.0,15.7992,15.7992,15.78,15.78,46662.0
2017-03-02 12:50:00,16.48,16.5,16.48,16.5,19788.0,15.7896,15.8087,15.7896,15.8087,19788.0
2017-03-02 12:55:00,16.51,16.52,16.51,16.51,44850.0,15.8183,15.8279,15.8183,15.8183,44850.0
2017-03-02 13:00:00,16.51,16.51,16.5,16.5,21000.0,15.8183,15.8183,15.8087,15.8087,21000.0
2017-03-02 13:05:00,16.5,16.52,16.5,16.5,18720.0,15.8087,15.8279,15.8087,15.8087,18720.0
2017-03-02 13:10:00,16.49,16.5,16.49,16.49,21480.0,15.7992,15.8087,15.7992,15.7992,21480.0
2017-03-02 13:15:00,16.48,16.48,16.48,16.48,600.0,15.7896,15.7896,15.7896,15.7896,600.0
2017-03-02 13:20:00,16.48,16.49,16.47,16.49,9600.0,15.7896,15.7992,15.78,15.7992,9600.0
2017-03-02 13:25:00,16.5,16.52,16.5,16.52,11268.0,15.8087,15.8279,15.8087,15.8279,11268.0
2017-03-02 13:30:00,16.52,16.52,16.51,16.51,89982.0,15.8279,15.8279,15.8183,15.8183,89982.0
2017-03-02 13:35:00,16.51,16.51,16.5,16.5,22320.0,15.8183,15.8183,15.8087,15.8087,22320.0
2017-03-02 13:40:00,16.5,16.5,16.5,16.5,17562.0,15.8087,15.8087,15.8087,15.8087,17562.0
2017-03-02 13:45:00,16.5,16.5,16.49,16.49,9000.0,15.8087,15.8087,15.7992,15.7992,9000.0
2017-03-02 13:50:00,16.49,16.5,16.47,16.5,47664.0,15.7992,15.8087,15.78,15.8087,47664.0
2017-03-02 13:55:00,16.49,16.51,16.49,16.5,29010.0,15.7992,15.8183,15.7992,15.8087,29010.0
2017-03-02 14:00:00,16.51,16.51,16.5,16.5,10566.0,15.8183,15.8183,15.8087,15.8087,10566.0
2017-03-02 14:05:00,16.5,16.5,16.49,16.49,34398.0,15.8087,15.8087,15.7992,15.7992,34398.0
2017-03-02 14:10:00,16.49,16.5,16.48,16.49,38700.0,15.7992,15.8087,15.7896,15.7992,38700.0
2017-03-02 14:15:00,16.49,16.49,16.46,16.47,80700.0,15.7992,15.7992,15.7704,15.78,80700.0
2017-03-02 14:20:00,16.47,16.48,16.47,16.47,39000.0,15.78,15.7896,15.78,15.78,39000.0
2017-03-02 14:25:00,16.46,16.52,16.46,16.52,162642.0,15.7704,15.8279,15.7704,15.8279,162642.0
2017-03-02 14:30:00,16.52,16.55,16.52,16.55,155904.0,15.8279,15.8566,15.8279,15.8566,155904.0
2017-03-02 14:35:00,16.54,16.54,16.53,16.54,68268.0,15.8471,15.8471,15.8375,15.8471,68268.0
2017-03-02 14:40:00,16.54,16.54,16.52,16.53,79662.0,15.8471,15.8471,15.8279,15.8375,79662.0
2017-03-02 14:45:00,16.52,16.55,16.52,16.55,80340.0,15.8279,15.8566,15.8279,15.8566,80340.0
2017-03-02 14:50:00,16.54,16.54,16.53,16.53,56022.0,15.8471,15.8471,15.8375,15.8375,56022.0
2017-03-02 14:55:00,16.53,16.53,16.51,16.52,41958.0,15.8375,15.8375,15.8183,15.8279,41958.0
2017-03-02 15:00:00,16.52,16.52,16.5,16.52,193902.0,15.8279,15.8279,15.8087,15.8279,193902.0
2017-03-02 15:05:00,16.5,16.51,16.49,16.5,31800.0,15.8087,15.8183,15.7992,15.8087,31800.0
2017-03-02 15:10:00,16.49,16.5,16.47,16.47,45000.0,15.7992,15.8087,15.78,15.78,45000.0
2017-03-02 15:15:00,16.47,16.47,16.41,16.43,517572.0,15.78,15.78,15.7225,15.7417,517572.0
2017-03-02 15:20:00,16.44,16.46,16.44,16.44,108324.0,15.7512,15.7704,15.7512,15.7512,108324.0
2017-03-02 15:25:00,16.44,16.46,16.44,16.46,110400.0,15.7512,15.7704,15.7512,15.7704,110400.0
2017-03-02 15:30:00,16.46,16.47,16.42,16.43,91590.0,15.7704,15.78,15.7321,15.7417,91590.0
2017-03-02 15:35:00,16.43,16.46,16.43,16.45,42000.0,15.7417,15.7704,15.7417,15.7608,42000.0
2017-03-02 15:40:00,16.45,16.45,16.38,16.39,335196.0,15.7608,15.7608,15.6938,15.7033,335196.0
2017-03-02 15:45:00,16.4,16.42,16.39,16.4,67506.0,15.7129,15.7321,15.7033,15.7129,67506.0
2017-03-02 15:50:00,16.4,16.41,16.37,16.4,91608.0,15.7129,15.7225,15.6842,15.7129,91608.0
2017-03-02 15:55:00,16.4,16.42,16.38,16.39,383928.0,15.7129,15.7321,15.6938,15.7033,383928.0
2017-03-03 09:30:00,16.36,16.43,16.36,16.4,662718.0,15.6746,15.7417,15.6746,15.7129,662718.0
2017-03-03 09:35:00,16.4,16.42,16.39,16.41,212220.0,15.7129,15.7321,15.7033,15.7225,212220.0
2017-03-03 09:40:00,16.41,16.42,16.41,16.41,171936.0,15.7225,15.7321,15.7225,15.7225,171936.0
2017-03-03 09:45:00,16.41,16.41,16.36,16.39,227856.0,15.7225,15.7225,15.6746,15.7033,227856.0
2017-03-03 09:50:00,16.39,16.4,16.34,16.35,284916.0,15.7033,15.7129,15.6554,15.665,284916.0
2017-03-03 09:55:00,16.35,16.36,16.34,16.34,185802.0,15.665,15.6746,15.6554,15.6554,185802.0
2017-03-03 10:00:00,16.34,16.36,16.33,16.34,179346.0,15.6554,15.6746,15.6459,15.6554,179346.0
2017-03-03 10:05:00,16.35,16.35,16.34,16.34,19500.0,15.665,15.665,15.6554,15.6554,19500.0
2017-03-03 10:10:00,16.35,16.38,16.35,16.38,241518.0,15.665,15.6938,15.665,15.6938,241518.0
2017-03-03 10:15:00,16.38,16.38,16.34,16.34,88200.0,15.6938,15.6938,15.6554,15.6554,88200.0
2017-03-03 10:20:00,16.34,16.34,16.29,16.31,353616.0,15.6554,15.6554,15.6075,15.6267,353616.0
2017-03-03 10:25:00,16.32,16.32,16.29,16.3,108060.0,15.6363,15.6363,15.6075,15.6171,108060.0
2017-03-03 10:30:00,16.3,16.3,16.27,16.27,86340.0,15.6171,15.6171,15.5884,15.5884,86340.0
2017-03-03 10:35:00,16.28,16.3,16.28,16.3,87300.0,15.598,15.6171,15.598,15.6171,87300.0
2017-03-03 10:40:00,16.3,16.32,16.29,16.32,247200.0,15.6171,15.6363,15.6075,15.6363,247200.0
2017-03-03 10:45:00,16.32,16.32,16.31,16.32,52248.0,15.6363,15.6363,15.6267,15.6363,52248.0
2017-03-03 10:50:00,16.32,16.34,16.31,16.33,189426.0,15.6363,15.6554,15.6267,15.6459,189426.0
2017-03-03 10:55:00,16.33,16.33,16.3,16.3,11940.0,15.6459,15.6459,15.6171,15.6171,11940.0
2017-03-03 11:00:00,16.3,16.31,16.28,16.31,173166.0,15.6171,15.6267,15.598,15.6267,173166.0
2017-03-03 11:05:00,16.32,16.33,16.31,16.32,77304.0,15.6363,15.6459,15.6267,15.6363,77304.0
2017-03-03 11:10:00,16.32,16.33,16.31,16.33,17388.0,15.6363,15.6459,15.6267,15.6459,17388.0
2017-03-03 11:15:00,16.33,16.34,16.32,16.32,12528.0,15.6459,15.6554,15.6363,15.6363,12528.0
2017-03-03 11:20:00,16.32,16.33,16.32,16.33,9606.0,15.6363,15.6459,15.6363,15.6459,9606.0
2017-03-03 11:25:00,16.33,16.33,16.3,16.3,23688.0,15.6459,15.6459,15.6171,15.6171,23688.0
2017-03-03 11:30:00,16.31,16.32,16.29,16.31,60390.0,15.6267,15.6363,15.6075,15.6267,60390.0
2017-03-03 11:35:00,16.31,16.31,16.3,16.31,86760.0,15.6267,15.6267,15.6171,15.6267,86760.0
2017-03-03 11:40:00,16.32,16.32,16.31,16.31,9300.0,15.6363,15.6363,15.6267,15.6267,9300.0
2017-03-03 11:45:00,16.31,16.32,16.31,16.32,24000.0,15.6267,15.6363,15.6267,15.6363,24000.0
2017-03-03 11:50:00,16.32,16.34,16.32,16.34,48582.0,15.6363,15.6554,15.6363,15.6554,48582.0
2017-03-03 11:55:00,16.34,16.34,16.34,16.34,20904.0,15.6554,15.6554,15.6554,15.6554,20904.0
2017-03-03 12:00:00,16.34,16.34,16.32,16.34,7500.0,15.6554,15.6554,15.6363,15.6554,7500.0
2017-03-03 12:05:00,16.34,16.35,16.34,16.35,22200.0,15.6554,15.665,15.6554,15.665,22200.0
2017-03-03 12:10:00,16.35,16.35,16.34,16.34,53832.0,15.665,15.665,15.6554,15.6554,53832.0
2017-03-03 12:15:00,16.33,16.33,16.32,16.33,24630.0,15.6459,15.6459,15.6363,15.6459,24630.0
2017-03-03 12:20:00,16.34,16.34,16.33,16.33,79332.0,15.6554,15.6554,15.6459,15.6459,79332.0
2017-03-03 12:25:00,16.33,16.35,16.33,16.35,45000.0,15.6459,15.665,15.6459,15.665,45000.0
2017-03-03 12:30:00,16.35,16.38,16.35,16.37,123360.0,15.665,15.6938,15.665,15.6842,123360.0
2017-03-03 12:35:00,16.37,16.38,16.36,16.36,42900.0,15.6842,15.6938,15.6746,15.6746,42900.0
2017-03-03 12:40:00,16.36,16.39,16.36,16.38,55506.0,15.6746,15.7033,15.6746,15.6938,55506.0
2017-03-03 12:45:00,16.38,16.38,16.36,16.36,17118.0,15.6938,15.6938,15.6746,15.6746,17118.0
2017-03-03 12:50:00,16.36,16.36,16.36,16.36,20148.0,15.6746,15.6746,15.6746,15.6746,20148.0
2017-03-03 12:55:00,16.36,16.37,16.36,16.37,7950.0,15.6746,15.6842,15.6746,15.6842,7950.0
2017-03-03 13:00:00,16.36,16.41,16.31,16.41,298542.0,15.6746,15.7225,15.6267,15.7225,298542.0
2017-03-03 13:05:00,16.4,16.4,16.35,16.37,174534.0,15.7129,15.7129,15.665,15.6842,174534.0
2017-03-03 13:10:00,16.38,16.39,16.36,16.36,61200.0,15.6938,15.7033,15.6746,15.6746,61200.0
2017-03-03 13:15:00,16.35,16.36,16.32,16.33,82890.0,15.665,15.6746,15.6363,15.6459,82890.0
2017-03-03 13:20:00,16.32,16.33,16.31,16.31,50100.0,15.6363,15.6459,15.6267,15.6267,50100.0
2017-03-03 13:25:00,16.32,16.35,16.32,16.34,57990.0,15.6363,15.665,15.6363,15.6554,57990.0
2017-03-03 13:30:00,16.35,16.36,16.33,16.34,271482.0,15.665,15.6746,15.6459,15.6554,271482.0
2017-03-03 13:35:00,16.34,16.34,16.33,16.34,91218.0,15.6554,15.6554,15.6459,15.6554,91218.0
2017-03-03 13:40:00,16.34,16.38,16.34,16.38,33192.0,15.6554,15.6938,15.6554,15.6938,33192.0
2017-03-03 13:45:00,16.38,16.39,16.37,16.39,47706.0,15.6938,15.7033,15.6842,15.7033,47706.0
2017-03-03 13:50:00,16.39,16.39,16.38,16.38,20940.0,15.7033,15.7033,15.6938,15.6938,20940.0
2017-03-03 13:55:00,16.38,16.39,16.38,16.38,13914.0,15.6938,15.7033,15.6938,15.6938,13914.0
2017-03-03 14:00:00,16.38,16.39,16.38,16.38,42240.0,15.6938,15.7033,15.6938,15.6938,42240.0
2017-03-03 14:05:00,16.38,16.4,16.38,16.39,53514.0,15.6938,15.7129,15.6938,15.7033,53514.0
2017-03-03 14:10:00,16.39,16.41,16.39,16.39,72954.0,15.7033,15.7225,15.7033,15.7033,72954.0
2017-03-03 14:15:00,16.38,16.38,16.36,16.36,86400.0,15.6938,15.6938,15.6746,15.6746,86400.0
2017-03-03 14:20:00,16.35,16.38,16.35,16.38,62466.0,15.665,15.6938,15.665,15.6938,62466.0
2017-03-03 14:25:00,16.37,16.38,16.36,16.36,14562.0,15.6842,15.6938,15.6746,15.6746,14562.0
2017-03-03 14:30:00,16.36,16.39,16.36,16.39,33642.0,15.6746,15.7033,15.6746,15.7033,33642.0
2017-03-03 14:35:00,16.39,16.39,16.38,16.39,11400.0,15.7033,15.7033,15.6938,15.7033,11400.0
2017-03-03 14:40:00,16.39,16.39,16.38,16.39,21600.0,15.7033,15.7033,15.6938,15.7033,21600.0
2017-03-03 14:45:00,16.39,16.4,16.38,16.39,25836.0,15.7033,15.7129,15.6938,15.7033,25836.0
2017-03-03 14:50:00,16.39,16.4,16.39,16.4,22224.0,15.7033,15.7129,15.7033,15.7129,22224.0
2017-03-03 14:55:00,16.39,16.41,16.39,16.4,25452.0,15.7033,15.7225,15.7033,15.7129,25452.0
2017-03-03 15:00:00,16.39,16.4,16.38,16.39,25200.0,15.7033,15.7129,15.6938,15.7033,25200.0
2017-03-03 15:05:00,16.39,16.39,16.38,16.38,66648.0,15.7033,15.7033,15.6938,15.6938,66648.0
2017-03-03 15:10:00,16.38,16.39,16.37,16.38,52206.0,15.6938,15.7033,15.6842,15.6938,52206.0
2017-03-03 15:15:00,16.38,16.39,16.38,16.39,70800.0,15.6938,15.7033,15.6938,15.7033,70800.0
2017-03-03 15:20:00,16.39,16.41,16.39,16.41,60666.0,15.7033,15.7225,15.7033,15.7225,60666.0
2017-03-03 15:25:00,16.41,16.43,16.41,16.43,111204.0,15.7225,15.7417,15.7225,15.7417,111204.0
2017-03-03 15:30:00,16.43,16.43,16.41,16.43,156696.0,15.7417,15.7417,15.7225,15.7417,156696.0
2017-03-03 15:35:00,16.43,16.45,16.43,16.45,230568.0,15.7417,15.7608,15.7417,15.7608,230568.0
2017-03-03 15:40:00,16.44,16.45,16.41,16.42,113418.0,15.7512,15.7608,15.7225,15.7321,113418.0
2017-03-03 15:45:00,16.42,16.42,16.39,16.39,307002.0,15.7321,15.7321,15.7033,15.7033,307002.0
2017-03-03 15:50:00,16.39,16.42,16.39,16.42,142404.0,15.7033,15.7321,15.7033,15.7321,142404.0
2017-03-03 15:55:00,16.42,16.43,16.38,16.42,315894.0,15.7321,15.7417,15.6938,15.7321,315894.0
2017-03-06 09:30:00,16.21,16.24,16.19,16.21,789054.0,15.5309,15.5596,15.5117,15.5309,789054.0
2017-03-06 09:35:00,16.22,16.22,16.17,16.19,363204.0,15.5405,15.5405,15.4926,15.5117,363204.0
2017-03-06 09:40:00,16.19,16.21,16.18,16.18,209844.0,15.5117,15.5309,15.5021,15.5021,209844.0
2017-03-06 09:45:00,16.17,16.2,16.15,16.2,359454.0,15.4926,15.5213,15.4734,15.5213,359454.0
2017-03-06 09:50:00,16.2,16.22,16.19,16.22,185280.0,15.5213,15.5405,15.5117,15.5405,185280.0
2017-03-06 09:55:00,16.22,16.24,16.2,16.24,169632.0,15.5405,15.5596,15.5213,15.5596,169632.0
2017-03-06 10:00:00,16.24,16.24,16.2,16.2,92856.0,15.5596,15.5596,15.5213,15.5213,92856.0
2017-03-06 10:05:00,16.2,16.24,16.2,16.23,279432.0,15.5213,15.5596,15.5213,15.55,279432.0
2017-03-06 10:10:00,16.23,16.24,16.23,16.23,104730.0,15.55,15.5596,15.55,15.55,104730.0
2017-03-06 10:15:00,16.23,16.23,16.2,16.2,28158.0,15.55,15.55,15.5213,15.5213,28158.0
2017-03-06 10:20:00,16.19,16.2,16.18,16.18,138624.0,15.5117,15.5213,15.5021,15.5021,138624.0
2017-03-06 10:25:00,16.19,16.19,16.17,16.18,45402.0,15.5117,15.5117,15.4926,15.5021,45402.0
2017-03-06 10:30:00,16.18,16.18,16.15,16.16,166752.0,15.5021,15.5021,15.4734,15.483,166752.0
2017-03-06 10:35:00,16.16,16.16,16.13,16.16,329742.0,15.483,15.483,15.4542,15.483,329742.0
2017-03-06 10:40:00,16.15,16.16,16.13,16.14,99990.0,15.4734,15.483,15.4542,15.4638,99990.0
2017-03-06 10:45:00,16.14,16.17,16.14,16.16,147042.0,15.4638,15.4926,15.4638,15.483,147042.0
2017-03-06 10:50:00,16.16,16.16,16.13,16.13,124050.0,15.483,15.483,15.4542,15.4542,124050.0
2017-03-06 10:55:00,16.13,16.14,16.12,16.14,199896.0,15.4542,15.4638,15.4447,15.4638,199896.0
2017-03-06 11:00:00,16.13,16.14,16.12,16.14,39462.0,15.4542,15.4638,15.4447,15.4638,39462.0
2017-03-06 11:05:00,16.14,16.15,16.14,16.15,67950.0,15.4638,15.4734,15.4638,15.4734,67950.0
2017-03-06 11:10:00,16.15,16.17,16.15,16.17,181098.0,15.4734,15.4926,15.4734,15.4926,181098.0
2017-03-06 11:15:00,16.16,16.19,16.15,16.18,228864.0,15.483,15.5117,15.4734,15.5021,228864.0
2017-03-06 11:20:00,16.18,16.18,16.18,16.18,60906.0,15.5021,15.5021,15.5021,15.5021,60906.0
2017-03-06 11:25:00,16.18,16.18,16.17,16.17,106440.0,15.5021,15.5021,15.4926,15.4926,106440.0
2017-03-06 11:30:00,16.17,16.17,16.16,16.16,29430.0,15.4926,15.4926,15.483,15.483,29430.0
2017-03-06 11:35:00,16.16,16.17,16.14,16.14,80484.0,15.483,15.4926,15.4638,15.4638,80484.0
2017-03-06 11:40:00,16.14,16.16,16.14,16.15,32190.0,15.4638,15.483,15.4638,15.4734,32190.0
2017-03-06 11:45:00,16.15,16.16,16.15,16.16,36510.0,15.4734,15.483,15.4734,15.483,36510.0
2017-03-06 11:50:00,16.17,16.17,16.15,16.15,54126.0,15.4926,15.4926,15.4734,15.4734,54126.0
2017-03-06 11:55:00,16.15,16.16,16.15,16.15,15600.0,15.4734,15.483,15.4734,15.4734,15600.0
2017-03-06 12:00:00,16.15,16.17,16.14,16.17,41160.0,15.4734,15.4926,15.4638,15.4926,41160.0
2017-03-06 12:05:00,16.17,16.18,16.17,16.17,33600.0,15.4926,15.5021,15.4926,15.4926,33600.0
2017-03-06 12:10:00,16.16,16.17,16.16,16.17,12354.0,15.483,15.4926,15.483,15.4926,12354.0
2017-03-06 12:15:00,16.16,16.18,16.16,16.17,28020.0,15.483,15.5021,15.483,15.4926,28020.0
2017-03-06 12:20:00,16.17,16.18,16.17,16.18,28800.0,15.4926,15.5021,15.4926,15.5021,28800.0
2017-03-06 12:25:00,16.18,16.2,16.18,16.19,26820.0,15.5021,15.5213,15.5021,15.5117,26820.0
2017-03-06 12:30:00,16.19,16.2,16.19,16.2,125796.0,15.5117,15.5213,15.5117,15.5213,125796.0
2017-03-06 12:35:00,16.2,16.2,16.19,16.19,15702.0,15.5213,15.5213,15.5117,15.5117,15702.0
2017-03-06 12:40:00,16.2,16.22,16.2,16.22,27090.0,15.5213,15.5405,15.5213,15.5405,27090.0
2017-03-06 12:45:00,16.22,16.22,16.21,16.21,20400.0,15.5405,15.5405,15.5309,15.5309,20400.0
2017-03-06 12:50:00,16.21,16.22,16.21,16.22,7800.0,15.5309,15.5405,15.5309,15.5405,7800.0
2017-03-06 12:55:00,16.22,16.23,16.22,16.22,20904.0,15.5405,15.55,15.5405,15.5405,20904.0
2017-03-06 13:00:00,16.23,16.25,16.22,16.25,111702.0,15.55,15.5692,15.5405,15.5692,111702.0
2017-03-06 13:05:00,16.25,16.25,16.24,16.25,21270.0,15.5692,15.5692,15.5596,15.5692,21270.0
2017-03-06 13:10:00,16.24,16.28,16.24,16.28,172830.0,15.5596,15.598,15.5596,15.598,172830.0
2017-03-06 13:15:00,16.28,16.29,16.27,16.28,87366.0,15.598,15.6075,15.5884,15.598,87366.0
2017-03-06 13:20:00,16.29,16.3,16.28,16.3,61080.0,15.6075,15.6171,15.598,15.6171,61080.0
2017-03-06 13:25:00,16.3,16.3,16.29,16.29,44700.0,15.6171,15.6171,15.6075,15.6075,44700.0
2017-03-06 13:30:00,16.3,16.31,16.29,16.31,74172.0,15.6171,15.6267,15.6075,15.6267,74172.0
2017-03-06 13:35:00,16.3,16.31,16.3,16.3,43464.0,15.6171,15.6267,15.6171,15.6171,43464.0
2017-03-06 13:40:00,16.3,16.3,16.29,16.29,34614.0,15.6171,15.6171,15.6075,15.6075,34614.0
2017-03-06 13:45:00,16.29,16.29,16.27,16.27,64500.0,15.6075,15.6075,15.5884,15.5884,64500.0
2017-03-06 13:50:00,16.27,16.28,16.27,16.27,15600.0,15.5884,15.598,15.5884,15.5884,15600.0
2017-03-06 13:55:00,16.27,16.28,16.26,16.28,59400.0,15.5884,15.598,15.5788,15.598,59400.0
2017-03-06 14:00:00,16.28,16.28,16.27,16.27,23364.0,15.598,15.598,15.5884,15.5884,23364.0
2017-03-06 14:05:00,16.27,16.28,16.27,16.28,35400.0,15.5884,15.598,15.5884,15.598,35400.0
2017-03-06 14:10:00,16.28,16.28,16.28,16.28,26742.0,15.598,15.598,15.598,15.598,26742.0
2017-03-06 14:15:00,16.28,16.29,16.27,16.27,13800.0,15.598,15.6075,15.5884,15.5884,13800.0
2017-03-06 14:20:00,16.27,16.27,16.27,16.27,11190.0,15.5884,15.5884,15.5884,15.5884,11190.0
2017-03-06 14:25:00,16.28,16.28,16.27,16.27,32784.0,15.598,15.598,15.5884,15.5884,32784.0
2017-03-06 14:30:00,16.27,16.28,16.27,16.28,4200.0,15.5884,15.598,15.5884,15.598,4200.0
2017-03-06 14:35:00,16.27,16.28,16.27,16.28,8400.0,15.5884,15.598,15.5884,15.598,8400.0
2017-03-06 14:40:00,16.27,16.28,16.27,16.27,6618.0,15.5884,15.598,15.5884,15.5884,6618.0
2017-03-06 14:45:00,16.28,16.29,16.28,16.29,18588.0,15.598,15.6075,15.598,15.6075,18588.0
2017-03-06 14:50:00,16.28,16.28,16.27,16.28,5328.0,15.598,15.598,15.5884,15.598,5328.0
2017-03-06 14:55:00,16.28,16.28,16.27,16.28,11460.0,15.598,15.598,15.5884,15.598,11460.0
2017-03-06 15:00:00,16.28,16.29,16.28,16.29,31566.0,15.598,15.6075,15.598,15.6075,31566.0
2017-03-06 15:05:00,16.28,16.3,16.28,16.3,78756.0,15.598,15.6171,15.598,15.6171,78756.0
2017-03-06 15:10:00,16.3,16.31,16.29,16.3,71964.0,15.6171,15.6267,15.6075,15.6171,71964.0
2017-03-06 15:15:00,16.3,16.32,16.3,16.32,91260.0,15.6171,15.6363,15.6171,15.6363,91260.0
2017-03-06 15:20:00,16.32,16.32,16.31,16.32,51522.0,15.6363,15.6363,15.6267,15.6363,51522.0
2017-03-06 15:25:00,16.32,16.32,16.3,16.3,73206.0,15.6363,15.6363,15.6171,15.6171,73206.0
2017-03-06 15:30:00,16.3,16.3,16.28,16.29,126036.0,15.6171,15.6171,15.598,15.6075,126036.0
2017-03-06 15:35:00,16.3,16.33,16.3,16.33,136020.0,15.6171,15.6459,15.6171,15.6459,136020.0
2017-03-06 15:40:00,16.33,16.34,16.33,16.34,125874.0,15.6459,15.6554,15.6459,15.6554,125874.0
2017-03-06 15:45:00,16.33,16.34,16.33,16.34,119322.0,15.6459,15.6554,15.6459,15.6554,119322.0
2017-03-06 15:50:00,16.34,16.34,16.31,16.31,61518.0,15.6554,15.6554,15.6267,15.6267,61518.0
2017-03-06 15:55:00,16.3,16.31,16.27,16.27,325842.0,15.6171,15.6267,15.5884,15.5884,325842.0
2017-03-07 09:30:00,16.19,16.2,16.17,16.19,297714.0,15.5117,15.5213,15.4926,15.5117,297714.0
2017-03-07 09:35:00,16.19,16.2,16.14,16.15,228996.0,15.5117,15.5213,15.4638,15.4734,228996.0
2017-03-07 09:40:00,16.15,16.15,16.12,16.13,138696.0,15.4734,15.4734,15.4447,15.4542,138696.0
2017-03-07 09:45:00,16.12,16.14,16.12,16.13,167136.0,15.4447,15.4638,15.4447,15.4542,167136.0
2017-03-07 09:50:00,16.13,16.14,16.1,16.13,338364.0,15.4542,15.4638,15.4255,15.4542,338364.0
2017-03-07 09:55:00,16.14,16.16,16.14,16.16,181968.0,15.4638,15.483,15.4638,15.483,181968.0
2017-03-07 10:00:00,16.15,16.18,16.14,16.18,144996.0,15.4734,15.5021,15.4638,15.5021,144996.0
2017-03-07 10:05:00,16.16,16.18,16.16,16.17,112878.0,15.483,15.5021,15.483,15.4926,112878.0
2017-03-07 10:10:00,16.16,16.17,16.15,16.15,26958.0,15.483,15.4926,15.4734,15.4734,26958.0
2017-03-07 10:15:00,16.15,16.19,16.15,16.18,88314.0,15.4734,15.5117,15.4734,15.5021,88314.0
2017-03-07 10:20:00,16.18,16.23,16.18,16.23,257532.0,15.5021,15.55,15.5021,15.55,257532.0
2017-03-07 10:25:00,16.23,16.25,16.23,16.24,222120.0,15.55,15.5692,15.55,15.5596,222120.0
2017-03-07 10:30:00,16.24,16.27,16.24,16.25,165906.0,15.5596,15.5884,15.5596,15.5692,165906.0
2017-03-07 10:35:00,16.25,16.25,16.24,16.24,70470.0,15.5692,15.5692,15.5596,15.5596,70470.0
2017-03-07 10:40:00,16.24,16.27,16.23,16.25,122442.0,15.5596,15.5884,15.55,15.5692,122442.0
2017-03-07 10:45:00,16.24,16.25,16.21,16.21,111702.0,15.5596,15.5692,15.5309,15.5309,111702.0
2017-03-07 10:50:00,16.21,16.22,16.21,16.22,64254.0,15.5309,15.5405,15.5309,15.5405,64254.0
2017-03-07 10:55:00,16.22,16.22,16.21,16.22,40140.0,15.5405,15.5405,15.5309,15.5405,40140.0
2017-03-07 11:00:00,16.22,16.23,16.21,16.21,81006.0,15.5405,15.55,15.5309,15.5309,81006.0
2017-03-07 11:05:00,16.21,16.21,16.18,16.19,95142.0,15.5309,15.5309,15.5021,15.5117,95142.0
2017-03-07 11:10:00,16.2,16.21,16.2,16.2,34200.0,15.5213,15.5309,15.5213,15.5213,34200.0
2017-03-07 11:15:00,16.2,16.21,16.19,16.2,33282.0,15.5213,15.5309,15.5117,15.5213,33282.0
2017-03-07 11:20:00,16.2,16.2,16.18,16.18,122508.0,15.5213,15.5213,15.5021,15.5021,122508.0
2017-03-07 11:25:00,16.18,16.18,16.14,16.14,139068.0,15.5021,15.5021,15.4638,15.4638,139068.0
2017-03-07 11:30:00,16.14,16.14,16.12,16.13,102408.0,15.4638,15.4638,15.4447,15.4542,102408.0
2017-03-07 11:35:00,16.14,16.15,16.14,16.14,27516.0,15.4638,15.4734,15.4638,15.4638,27516.0
2017-03-07 11:40:00,16.14,16.16,16.14,16.16,14640.0,15.4638,15.483,15.4638,15.483,14640.0
2017-03-07 11:45:00,16.15,16.17,16.14,16.17,30444.0,15.4734,15.4926,15.4638,15.4926,30444.0
2017-03-07 11:50:00,16.17,16.17,16.16,16.16,86100.0,15.4926,15.4926,15.483,15.483,86100.0
2017-03-07 11:55:00,16.16,16.16,16.16,16.16,7200.0,15.483,15.483,15.483,15.483,7200.0
2017-03-07 12:00:00,16.17,16.17,16.13,16.14,186000.0,15.4926,15.4926,15.4542,15.4638,186000.0
2017-03-07 12:05:00,16.14,16.15,16.14,16.15,34626.0,15.4638,15.4734,15.4638,15.4734,34626.0
2017-03-07 12:10:00,16.14,16.14,16.14,16.14,24768.0,15.4638,15.4638,15.4638,15.4638,24768.0
2017-03-07 12:15:00,16.13,16.14,16.13,16.14,27912.0,15.4542,15.4638,15.4542,15.4638,27912.0
2017-03-07 12:20:00,16.14,16.15,16.14,16.15,15756.0,15.4638,15.4734,15.4638,15.4734,15756.0
2017-03-07 12:25:00,16.14,16.16,16.13,16.16,57288.0,15.4638,15.483,15.4542,15.483,57288.0
2017-03-07 12:30:00,16.16,16.16,16.15,16.16,19800.0,15.483,15.483,15.4734,15.483,19800.0
2017-03-07 12:35:00,16.17,16.17,16.16,16.16,74700.0,15.4926,15.4926,15.483,15.483,74700.0
2017-03-07 12:40:00,16.17,16.18,16.17,16.18,79110.0,15.4926,15.5021,15.4926,15.5021,79110.0
2017-03-07 12:45:00,16.18,16.18,16.17,16.17,15000.0,15.5021,15.5021,15.4926,15.4926,15000.0
2017-03-07 12:50:00,16.18,16.18,16.17,16.17,35460.0,15.5021,15.5021,15.4926,15.4926,35460.0
2017-03-07 12:55:00,16.18,16.18,16.18,16.18,39324.0,15.5021,15.5021,15.5021,15.5021,39324.0
2017-03-07 13:00:00,16.19,16.19,16.17,16.17,20178.0,15.5117,15.5117,15.4926,15.4926,20178.0
2017-03-07 13:05:00,16.17,16.21,16.17,16.21,202626.0,15.4926,15.5309,15.4926,15.5309,202626.0
2017-03-07 13:10:00,16.21,16.21,16.2,16.2,17610.0,15.5309,15.5309,15.5213,15.5213,17610.0
2017-03-07 13:15:00,16.21,16.21,16.2,16.21,24210.0,15.5309,15.5309,15.5213,15.5309,24210.0
2017-03-07 13:20:00,16.21,16.21,16.2,16.2,37344.0,15.5309,15.5309,15.5213,15.5213,37344.0
2017-03-07 13:25:00,16.2,16.2,16.19,16.19,1800.0,15.5213,15.5213,15.5117,15.5117,1800.0
2017-03-07 13:30:00,16.2,16.2,16.19,16.19,10200.0,15.5213,15.5213,15.5117,15.5117,10200.0
2017-03-07 13:35:00,16.19,16.19,16.15,16.15,95430.0,15.5117,15.5117,15.4734,15.4734,95430.0
2017-03-07 13:40:00,16.15,16.17,16.15,16.17,18102.0,15.4734,15.4926,15.4734,15.4926,18102.0
2017-03-07 13:45:00,16.17,16.17,16.16,16.17,7800.0,15.4926,15.4926,15.483,15.4926,7800.0
2017-03-07 13:50:00,16.17,16.17,16.15,16.15,34800.0,15.4926,15.4926,15.4734,15.4734,34800.0
2017-03-07 13:55:00,16.15,16.16,16.15,16.15,66600.0,15.4734,15.483,15.4734,15.4734,66600.0
2017-03-07 14:00:00,16.15,16.16,16.14,16.16,88806.0,15.4734,15.483,15.4638,15.483,88806.0
2017-03-07 14:05:00,16.16,16.16,16.16,16.16,12540.0,15.483,15.483,15.483,15.483,12540.0
2017-03-07 14:10:00,16.16,16.17,16.16,16.17,10146.0,15.483,15.4926,15.483,15.4926,10146.0
2017-03-07 14:15:00,16.17,16.18,16.17,16.18,16818.0,15.4926,15.5021,15.4926,15.5021,16818.0
2017-03-07 14:20:00,16.17,16.18,16.17,16.18,30432.0,15.4926,15.5021,15.4926,15.5021,30432.0
2017-03-07 14:25:00,16.17,16.18,16.16,16.18,78000.0,15.4926,15.5021,15.483,15.5021,78000.0
2017-03-07 14:30:00,16.17,16.17,16.15,16.16,82974.0,15.4926,15.4926,15.4734,15.483,82974.0
2017-03-07 14:35:00,16.16,16.18,16.15,16.17,98934.0,15.483,15.5021,15.4734,15.4926,98934.0
2017-03-07 14:40:00,16.17,16.19,16.17,16.18,49800.0,15.4926,15.5117,15.4926,15.5021,49800.0
2017-03-07 14:45:00,16.18,16.18,16.17,16.18,6720.0,15.5021,15.5021,15.4926,15.5021,6720.0
2017-03-07 14:50:00,16.18,16.18,16.17,16.18,20004.0,15.5021,15.5021,15.4926,15.5021,20004.0
2017-03-07 14:55:00,16.18,16.21,16.18,16.19,32820.0,15.5021,15.5309,15.5021,15.5117,32820.0
2017-03-07 15:00:00,16.19,16.19,16.18,16.18,44100.0,15.5117,15.5117,15.5021,15.5021,44100.0
2017-03-07 15:05:00,16.18,16.18,16.17,16.17,43122.0,15.5021,15.5021,15.4926,15.4926,43122.0
2017-03-07 15:10:00,16.17,16.2,16.17,16.2,155946.0,15.4926,15.5213,15.4926,15.5213,155946.0
2017-03-07 15:15:00,16.19,16.19,16.18,16.18,11520.0,15.5117,15.5117,15.5021,15.5021,11520.0
2017-03-07 15:20:00,16.2,16.2,16.19,16.2,82692.0,15.5213,15.5213,15.5117,15.5213,82692.0
2017-03-07 15:25:00,16.2,16.21,16.15,16.16,67032.0,15.5213,15.5309,15.4734,15.483,67032.0
2017-03-07 15:30:00,16.16,16.17,16.13,16.13,110256.0,15.483,15.4926,15.4542,15.4542,110256.0
2017-03-07 15:35:00,16.14,16.15,16.12,16.12,63486.0,15.4638,15.4734,15.4447,15.4447,63486.0
2017-03-07 15:40:00,16.12,16.12,16.07,16.09,462762.0,15.4447,15.4447,15.3968,15.4159,462762.0
2017-03-07 15:45:00,16.09,16.1,16.07,16.09,258666.0,15.4159,15.4255,15.3968,15.4159,258666.0
2017-03-07 15:50:00,16.1,16.11,16.08,16.09,140040.0,15.4255,15.4351,15.4063,15.4159,140040.0
2017-03-07 15:55:00,16.1,16.13,16.1,16.12,194592.0,15.4255,15.4542,15.4255,15.4447,194592.0
2017-03-08 09:30:00,16.18,16.18,16.14,16.15,331914.0,15.5021,15.5021,15.4638,15.4734,331914.0
2017-03-08 09:35:00,16.15,16.2,16.14,16.18,210858.0,15.4734,15.5213,15.4638,15.5021,210858.0
2017-03-08 09:40:00,16.18,16.2,16.17,16.2,121254.0,15.5021,15.5213,15.4926,15.5213,121254.0
2017-03-08 09:45:00,16.2,16.24,16.2,16.22,159768.0,15.5213,15.5596,15.5213,15.5405,159768.0
2017-03-08 09:50:00,16.22,16.22,16.19,16.19,40980.0,15.5405,15.5405,15.5117,15.5117,40980.0
2017-03-08 09:55:00,16.18,16.19,16.17,16.19,197028.0,15.5021,15.5117,15.4926,15.5117,197028.0
2017-03-08 10:00:00,16.19,16.21,16.18,16.21,71844.0,15.5117,15.5309,15.5021,15.5309,71844.0
2017-03-08 10:05:00,16.21,16.21,16.14,16.15,193182.0,15.5309,15.5309,15.4638,15.4734,193182.0
2017-03-08 10:10:00,16.14,16.15,16.13,16.14,150306.0,15.4638,15.4734,15.4542,15.4638,150306.0
2017-03-08 10:15:00,16.14,16.16,16.14,16.15,136932.0,15.4638,15.483,15.4638,15.4734,136932.0
2017-03-08 10:20:00,16.15,16.17,16.15,16.17,57600.0,15.4734,15.4926,15.4734,15.4926,57600.0
2017-03-08 10:25:00,16.17,16.2,16.17,16.2,134166.0,15.4926,15.5213,15.4926,15.5213,134166.0
2017-03-08 10:30:00,16.21,16.22,16.2,16.2,129228.0,15.5309,15.5405,15.5213,15.5213,129228.0
2017-03-08 10:35:00,16.2,16.21,16.18,16.19,23970.0,15.5213,15.5309,15.5021,15.5117,23970.0
2017-03-08 10:40:00,16.19,16.21,16.18,16.19,92670.0,15.5117,15.5309,15.5021,15.5117,92670.0
2017-03-08 10:45:00,16.19,16.19,16.16,16.17,111312.0,15.5117,15.5117,15.483,15.4926,111312.0
2017-03-08 10:50:00,16.17,16.18,16.17,16.18,67200.0,15.4926,15.5021,15.4926,15.5021,67200.0
2017-03-08 10:55:00,16.18,16.21,16.17,16.2,114282.0,15.5021,15.5309,15.4926,15.5213,114282.0
2017-03-08 11:00:00,16.2,16.22,16.2,16.2,53160.0,15.5213,15.5405,15.5213,15.5213,53160.0
2017-03-08 11:05:00,16.21,16.21,16.17,16.17,79788.0,15.5309,15.5309,15.4926,15.4926,79788.0
2017-03-08 11:10:00,16.17,16.18,16.16,16.17,20598.0,15.4926,15.5021,15.483,15.4926,20598.0
2017-03-08 11:15:00,16.17,16.19,16.16,16.17,52800.0,15.4926,15.5117,15.483,15.4926,52800.0
2017-03-08 11:20:00,16.17,16.18,16.17,16.17,24000.0,15.4926,15.5021,15.4926,15.4926,24000.0
2017-03-08 11:25:00,16.18,16.2,16.18,16.18,120600.0,15.5021,15.5213,15.5021,15.5021,120600.0
2017-03-08 11:30:00,16.18,16.18,16.14,16.15,171660.0,15.5021,15.5021,15.4638,15.4734,171660.0
2017-03-08 11:35:00,16.15,16.16,16.14,16.15,117300.0,15.4734,15.483,15.4638,15.4734,117300.0
2017-03-08 11:40:00,16.15,16.15,16.11,16.12,152796.0,15.4734,15.4734,15.4351,15.4447,152796.0
2017-03-08 11:45:00,16.11,16.12,16.09,16.12,159630.0,15.4351,15.4447,15.4159,15.4447,159630.0
2017-03-08 11:50:00,16.12,16.13,16.11,16.11,116046.0,15.4447,15.4542,15.4351,15.4351,116046.0
2017-03-08 11:55:00,16.11,16.13,16.11,16.12,125022.0,15.4351,15.4542,15.4351,15.4447,125022.0
2017-03-08 12:00:00,16.11,16.15,16.11,16.14,45600.0,15.4351,15.4734,15.4351,15.4638,45600.0
2017-03-08 12:05:00,16.14,16.14,16.12,16.13,49476.0,15.4638,15.4638,15.4447,15.4542,49476.0
2017-03-08 12:10:00,16.12,16.14,16.11,16.12,37800.0,15.4447,15.4638,15.4351,15.4447,37800.0
2017-03-08 12:15:00,16.12,16.14,16.12,16.13,19800.0,15.4447,15.4638,15.4447,15.4542,19800.0
2017-03-08 12:20:00,16.13,16.14,16.13,16.14,54786.0,15.4542,15.4638,15.4542,15.4638,54786.0
2017-03-08 12:25:00,16.14,16.15,16.14,16.14,23172.0,15.4638,15.4734,15.4638,15.4638,23172.0
2017-03-08 12:30:00,16.14,16.16,16.14,16.16,37092.0,15.4638,15.483,15.4638,15.483,37092.0
2017-03-08 12:35:00,16.15,16.15,16.14,16.14,21912.0,15.4734,15.4734,15.4638,15.4638,21912.0
2017-03-08 12:40:00,16.15,16.15,16.14,16.14,106422.0,15.4734,15.4734,15.4638,15.4638,106422.0
2017-03-08 12:45:00,16.14,16.17,16.14,16.16,75072.0,15.4638,15.4926,15.4638,15.483,75072.0
2017-03-08 12:50:00,16.15,16.16,16.15,16.15,11304.0,15.4734,15.483,15.4734,15.4734,11304.0
2017-03-08 12:55:00,16.16,16.16,16.15,16.15,7800.0,15.483,15.483,15.4734,15.4734,7800.0
2017-03-08 13:00:00,16.14,16.16,16.14,16.15,22926.0,15.4638,15.483,15.4638,15.4734,22926.0
2017-03-08 13:05:00,16.15,16.16,16.15,16.16,57492.0,15.4734,15.483,15.4734,15.483,57492.0
2017-03-08 13:10:00,16.17,16.19,16.17,16.19,169056.0,15.4926,15.5117,15.4926,15.5117,169056.0
2017-03-08 13:15:00,16.19,16.21,16.19,16.2,193566.0,15.5117,15.5309,15.5117,15.5213,193566.0
2017-03-08 13:20:00,16.2,16.2,16.2,16.2,65424.0,15.5213,15.5213,15.5213,15.5213,65424.0
2017-03-08 13:25:00,16.2,16.2,16.18,16.18,8766.0,15.5213,15.5213,15.5021,15.5021,8766.0
2017-03-08 13:30:00,16.19,16.2,16.19,16.2,26160.0,15.5117,15.5213,15.5117,15.5213,26160.0
2017-03-08 13:35:00,16.2,16.2,16.19,16.2,21192.0,15.5213,15.5213,15.5117,15.5213,21192.0
2017-03-08 13:40:00,16.2,16.2,16.19,16.19,16368.0,15.5213,15.5213,15.5117,15.5117,16368.0
2017-03-08 13:45:00,16.19,16.19,16.18,16.18,33558.0,15.5117,15.5117,15.5021,15.5021,33558.0
2017-03-08 13:50:00,16.18,16.18,16.17,16.17,66036.0,15.5021,15.5021,15.4926,15.4926,66036.0
2017-03-08 13:55:00,16.16,16.19,16.16,16.18,46968.0,15.483,15.5117,15.483,15.5021,46968.0
2017-03-08 14:00:00,16.17,16.17,16.17,16.17,7800.0,15.4926,15.4926,15.4926,15.4926,7800.0
2017-03-08 14:05:00,16.18,16.18,16.13,16.13,196224.0,15.5021,15.5021,15.4542,15.4542,196224.0
2017-03-08 14:10:00,16.13,16.14,16.12,16.12,37686.0,15.4542,15.4638,15.4447,15.4447,37686.0
2017-03-08 14:15:00,16.12,16.13,16.1,16.1,108318.0,15.4447,15.4542,15.4255,15.4255,108318.0
2017-03-08 14:20:00,16.09,16.09,16.06,16.08,390474.0,15.4159,15.4159,15.3872,15.4063,390474.0
2017-03-08 14:25:00,16.08,16.08,16.05,16.07,78378.0,15.4063,15.4063,15.3776,15.3968,78378.0
2017-03-08 14:30:00,16.07,16.08,16.05,16.07,59472.0,15.3968,15.4063,15.3776,15.3968,59472.0
2017-03-08 14:35:00,16.08,16.09,16.07,16.09,70956.0,15.4063,15.4159,15.3968,15.4159,70956.0
2017-03-08 14:40:00,16.09,16.1,16.09,16.09,27630.0,15.4159,15.4255,15.4159,15.4159,27630.0
2017-03-08 14:45:00,16.08,16.11,16.08,16.11,35100.0,15.4063,15.4351,15.4063,15.4351,35100.0
2017-03-08 14:50:00,16.11,16.12,16.1,16.12,44814.0,15.4351,15.4447,15.4255,15.4447,44814.0
2017-03-08 14:55:00,16.13,16.13,16.11,16.12,35358.0,15.4542,15.4542,15.4351,15.4447,35358.0
2017-03-08 15:00:00,16.12,16.14,16.12,16.13,91284.0,15.4447,15.4638,15.4447,15.4542,91284.0
2017-03-08 15:05:00,16.13,16.14,16.13,16.13,83742.0,15.4542,15.4638,15.4542,15.4542,83742.0
2017-03-08 15:10:00,16.13,16.13,16.11,16.11,33000.0,15.4542,15.4542,15.4351,15.4351,33000.0
2017-03-08 15:15:00,16.11,16.11,16.11,16.11,9540.0,15.4351,15.4351,15.4351,15.4351,9540.0
2017-03-08 15:20:00,16.12,16.13,16.11,16.12,5304.0,15.4447,15.4542,15.4351,15.4447,5304.0
2017-03-08 15:25:00,16.11,16.11,16.09,16.09,74268.0,15.4351,15.4351,15.4159,15.4159,74268.0
2017-03-08 15:30:00,16.08,16.08,16.0,16.03,380910.0,15.4063,15.4063,15.3297,15.3584,380910.0
2017-03-08 15:35:00,16.02,16.04,16.0,16.04,101520.0,15.3488,15.368,15.3297,15.368,101520.0
2017-03-08 15:40:00,16.03,16.04,15.99,16.01,234576.0,15.3584,15.368,15.3201,15.3393,234576.0
2017-03-08 15:45:00,16.02,16.04,16.02,16.03,176454.0,15.3488,15.368,15.3488,15.3584,176454.0
2017-03-08 15:50:00,16.03,16.03,16.0,16.0,170868.0,15.3584,15.3584,15.3297,15.3297,170868.0
2017-03-08 15:55:00,16.01,16.04,16.01,16.03,375366.0,15.3393,15.368,15.3393,15.3584,375366.0
2017-03-09 09:30:00,16.04,16.06,16.01,16.01,622770.0,15.368,15.3872,15.3393,15.3393,622770.0
2017-03-09 09:35:00,16.02,16.06,16.01,16.06,271644.0,15.3488,15.3872,15.3393,15.3872,271644.0
2017-03-09 09:40:00,16.07,16.08,16.05,16.07,93420.0,15.3968,15.4063,15.3776,15.3968,93420.0
2017-03-09 09:45:00,16.07,16.12,16.07,16.11,207654.0,15.3968,15.4447,15.3968,15.4351,207654.0
2017-03-09 09:50:00,16.1,16.12,16.09,16.11,126654.0,15.4255,15.4447,15.4159,15.4351,126654.0
2017-03-09 09:55:00,16.11,16.11,16.08,16.08,102882.0,15.4351,15.4351,15.4063,15.4063,102882.0
2017-03-09 10:00:00,16.09,16.13,16.09,16.13,92676.0,15.4159,15.4542,15.4159,15.4542,92676.0
2017-03-09 10:05:00,16.12,16.15,16.12,16.14,183264.0,15.4447,15.4734,15.4447,15.4638,183264.0
2017-03-09 10:10:00,16.15,16.15,16.14,16.15,86724.0,15.4734,15.4734,15.4638,15.4734,86724.0
2017-03-09 10:15:00,16.15,16.16,16.12,16.13,62388.0,15.4734,15.483,15.4447,15.4542,62388.0
2017-03-09 10:20:00,16.13,16.13,16.1,16.1,98334.0,15.4542,15.4542,15.4255,15.4255,98334.0
2017-03-09 10:25:00,16.11,16.11,16.1,16.1,94200.0,15.4351,15.4351,15.4255,15.4255,94200.0
2017-03-09 10:30:00,16.1,16.1,16.08,16.09,118434.0,15.4255,15.4255,15.4063,15.4159,118434.0
2017-03-09 10:35:00,16.1,16.11,16.05,16.06,125508.0,15.4255,15.4351,15.3776,15.3872,125508.0
2017-03-09 10:40:00,16.05,16.07,16.05,16.07,34722.0,15.3776,15.3968,15.3776,15.3968,34722.0
2017-03-09 10:45:00,16.07,16.08,16.05,16.08,52662.0,15.3968,15.4063,15.3776,15.4063,52662.0
2017-03-09 10:50:00,16.08,16.09,16.07,16.08,18384.0,15.4063,15.4159,15.3968,15.4063,18384.0
2017-03-09 10:55:00,16.08,16.09,16.08,16.09,48462.0,15.4063,15.4159,15.4063,15.4159,48462.0
2017-03-09 11:00:00,16.09,16.1,16.09,16.09,37662.0,15.4159,15.4255,15.4159,15.4159,37662.0
2017-03-09 11:05:00,16.09,16.11,16.09,16.11,115164.0,15.4159,15.4351,15.4159,15.4351,115164.0
2017-03-09 11:10:00,16.11,16.11,16.1,16.1,29832.0,15.4351,15.4351,15.4255,15.4255,29832.0
2017-03-09 11:15:00,16.08,16.1,16.08,16.1,49470.0,15.4063,15.4255,15.4063,15.4255,49470.0
2017-03-09 11:20:00,16.1,16.1,16.06,16.07,85770.0,15.4255,15.4255,15.3872,15.3968,85770.0
2017-03-09 11:25:00,16.07,16.1,16.07,16.1,33840.0,15.3968,15.4255,15.3968,15.4255,33840.0
2017-03-09 11:30:00,16.1,16.1,16.09,16.1,49842.0,15.4255,15.4255,15.4159,15.4255,49842.0
2017-03-09 11:35:00,16.1,16.11,16.1,16.1,51252.0,15.4255,15.4351,15.4255,15.4255,51252.0
2017-03-09 11:40:00,16.11,16.12,16.1,16.11,93546.0,15.4351,15.4447,15.4255,15.4351,93546.0
2017-03-09 11:45:00,16.12,16.12,16.11,16.11,28416.0,15.4447,15.4447,15.4351,15.4351,28416.0
2017-03-09 11:50:00,16.12,16.12,16.1,16.11,19554.0,15.4447,15.4447,15.4255,15.4351,19554.0
2017-03-09 11:55:00,16.11,16.11,16.08,16.08,91944.0,15.4351,15.4351,15.4063,15.4063,91944.0
2017-03-09 12:00:00,16.09,16.1,16.09,16.1,20604.0,15.4159,15.4255,15.4159,15.4255,20604.0
2017-03-09 12:05:00,16.11,16.11,16.08,16.09,65436.0,15.4351,15.4351,15.4063,15.4159,65436.0
2017-03-09 12:10:00,16.08,16.1,16.08,16.09,20340.0,15.4063,15.4255,15.4063,15.4159,20340.0
2017-03-09 12:15:00,16.09,16.09,16.08,16.08,19716.0,15.4159,15.4159,15.4063,15.4063,19716.0
2017-03-09 12:20:00,16.07,16.08,16.06,16.06,80610.0,15.3968,15.4063,15.3872,15.3872,80610.0
2017-03-09 12:25:00,16.06,16.07,16.06,16.06,78900.0,15.3872,15.3968,15.3872,15.3872,78900.0
2017-03-09 12:30:00,16.06,16.07,16.05,16.05,41940.0,15.3872,15.3968,15.3776,15.3776,41940.0
2017-03-09 12:35:00,16.06,16.07,16.06,16.06,19866.0,15.3872,15.3968,15.3872,15.3872,19866.0
2017-03-09 12:40:00,16.06,16.08,16.05,16.08,113358.0,15.3872,15.4063,15.3776,15.4063,113358.0
2017-03-09 12:45:00,16.07,16.08,16.07,16.08,27480.0,15.3968,15.4063,15.3968,15.4063,27480.0
2017-03-09 12:50:00,16.08,16.08,16.07,16.08,31446.0,15.4063,15.4063,15.3968,15.4063,31446.0
2017-03-09 12:55:00,16.08,16.08,16.08,16.08,5334.0,15.4063,15.4063,15.4063,15.4063,5334.0
2017-03-09 13:00:00,16.09,16.09,16.08,16.09,21570.0,15.4159,15.4159,15.4063,15.4159,21570.0
2017-03-09 13:05:00,16.09,16.1,16.08,16.1,40680.0,15.4159,15.4255,15.4063,15.4255,40680.0
2017-03-09 13:10:00,16.1,16.1,16.09,16.09,22200.0,15.4255,15.4255,15.4159,15.4159,22200.0
2017-03-09 13:15:00,16.1,16.1,16.09,16.09,26172.0,15.4255,15.4255,15.4159,15.4159,26172.0
2017-03-09 13:20:00,16.1,16.1,16.08,16.08,77790.0,15.4255,15.4255,15.4063,15.4063,77790.0
2017-03-09 13:25:00,16.08,16.08,16.05,16.05,75126.0,15.4063,15.4063,15.3776,15.3776,75126.0
2017-03-09 13:30:00,16.05,16.05,16.0,16.02,376884.0,15.3776,15.3776,15.3297,15.3488,376884.0
2017-03-09 13:35:00,16.01,16.02,16.01,16.02,36216.0,15.3393,15.3488,15.3393,15.3488,36216.0
2017-03-09 13:40:00,16.02,16.04,16.02,16.03,62790.0,15.3488,15.368,15.3488,15.3584,62790.0
2017-03-09 13:45:00,16.03,16.03,16.01,16.01,30786.0,15.3584,15.3584,15.3393,15.3393,30786.0
2017-03-09 13:50:00,16.01,16.03,16.01,16.02,138834.0,15.3393,15.3584,15.3393,15.3488,138834.0
2017-03-09 13:55:00,16.02,16.03,16.0,16.0,41742.0,15.3488,15.3584,15.3297,15.3297,41742.0
2017-03-09 14:00:00,16.01,16.01,15.93,15.94,239784.0,15.3393,15.3393,15.2626,15.2722,239784.0
2017-03-09 14:05:00,15.93,15.96,15.92,15.94,128928.0,15.2626,15.2914,15.253,15.2722,128928.0
2017-03-09 14:10:00,15.94,15.94,15.9,15.91,110832.0,15.2722,15.2722,15.2339,15.2435,110832.0
2017-03-09 14:15:00,15.91,15.91,15.85,15.9,298932.0,15.2435,15.2435,15.186,15.2339,298932.0
2017-03-09 14:20:00,15.89,15.92,15.89,15.92,162360.0,15.2243,15.253,15.2243,15.253,162360.0
2017-03-09 14:25:00,15.91,15.95,15.91,15.93,103962.0,15.2435,15.2818,15.2435,15.2626,103962.0
2017-03-09 14:30:00,15.92,15.93,15.92,15.92,43938.0,15.253,15.2626,15.253,15.253,43938.0
2017-03-09 14:35:00,15.91,15.93,15.91,15.92,67014.0,15.2435,15.2626,15.2435,15.253,67014.0
2017-03-09 14:40:00,15.92,15.93,15.89,15.92,114732.0,15.253,15.2626,15.2243,15.253,114732.0
2017-03-09 14:45:00,15.93,15.95,15.92,15.93,132204.0,15.2626,15.2818,15.253,15.2626,132204.0
2017-03-09 14:50:00,15.94,15.96,15.93,15.95,95496.0,15.2722,15.2914,15.2626,15.2818,95496.0
2017-03-09 14:55:00,15.95,15.97,15.94,15.97,102186.0,15.2818,15.3009,15.2722,15.3009,102186.0
2017-03-09 15:00:00,15.97,15.99,15.97,15.98,206778.0,15.3009,15.3201,15.3009,15.3105,206778.0
2017-03-09 15:05:00,15.99,16.02,15.98,16.02,39072.0,15.3201,15.3488,15.3105,15.3488,39072.0
2017-03-09 15:10:00,16.01,16.03,16.0,16.02,166590.0,15.3393,15.3584,15.3297,15.3488,166590.0
2017-03-09 15:15:00,16.02,16.05,16.02,16.05,94320.0,15.3488,15.3776,15.3488,15.3776,94320.0
2017-03-09 15:20:00,16.05,16.05,16.01,16.01,184752.0,15.3776,15.3776,15.3393,15.3393,184752.0
2017-03-09 15:25:00,16.02,16.05,16.02,16.04,63324.0,15.3488,15.3776,15.3488,15.368,63324.0
2017-03-09 15:30:00,16.05,16.09,16.05,16.09,258828.0,15.3776,15.4159,15.3776,15.4159,258828.0
2017-03-09 15:35:00,16.09,16.1,16.06,16.07,240246.0,15.4159,15.4255,15.3872,15.3968,240246.0
2017-03-09 15:40:00,16.06,16.08,16.06,16.08,117840.0,15.3872,15.4063,15.3872,15.4063,117840.0
2017-03-09 15:45:00,16.08,16.1,16.08,16.08,151620.0,15.4063,15.4255,15.4063,15.4063,151620.0
2017-03-09 15:50:00,16.07,16.08,16.06,16.07,125496.0,15.3968,15.4063,15.3872,15.3968,125496.0
2017-03-09 15:55:00,16.07,16.08,16.06,16.07,292218.0,15.3968,15.4063,15.3872,15.3968,292218.0
2017-03-10 09:30:00,16.31,16.32,16.27,16.27,759132.0,15.6267,15.6363,15.5884,15.5884,759132.0
2017-03-10 09:35:00,16.26,16.27,16.24,16.25,364788.0,15.5788,15.5884,15.5596,15.5692,364788.0
2017-03-10 09:40:00,16.25,16.25,16.2,16.2,232896.0,15.5692,15.5692,15.5213,15.5213,232896.0
2017-03-10 09:45:00,16.2,16.24,16.2,16.24,156948.0,15.5213,15.5596,15.5213,15.5596,156948.0
2017-03-10 09:50:00,16.23,16.3,16.23,16.29,224328.0,15.55,15.6171,15.55,15.6075,224328.0
2017-03-10 09:55:00,16.29,16.31,16.27,16.3,186846.0,15.6075,15.6267,15.5884,15.6171,186846.0
2017-03-10 10:00:00,16.31,16.31,16.29,16.29,227406.0,15.6267,15.6267,15.6075,15.6075,227406.0
2017-03-10 10:05:00,16.29,16.29,16.27,16.28,171432.0,15.6075,15.6075,15.5884,15.598,171432.0
2017-03-10 10:10:00,16.29,16.29,16.25,16.27,105984.0,15.6075,15.6075,15.5692,15.5884,105984.0
2017-03-10 10:15:00,16.28,16.3,16.28,16.29,76728.0,15.598,15.6171,15.598,15.6075,76728.0
2017-03-10 10:20:00,16.28,16.28,16.26,16.26,28200.0,15.598,15.598,15.5788,15.5788,28200.0
2017-03-10 10:25:00,16.26,16.27,16.25,16.25,55878.0,15.5788,15.5884,15.5692,15.5692,55878.0
2017-03-10 10:30:00,16.24,16.25,16.21,16.21,177942.0,15.5596,15.5692,15.5309,15.5309,177942.0
2017-03-10 10:35:00,16.21,16.22,16.19,16.19,112944.0,15.5309,15.5405,15.5117,15.5117,112944.0
2017-03-10 10:40:00,16.19,16.2,16.15,16.19,504684.0,15.5117,15.5213,15.4734,15.5117,504684.0
2017-03-10 10:45:00,16.19,16.2,16.17,16.17,61884.0,15.5117,15.5213,15.4926,15.4926,61884.0
2017-03-10 10:50:00,16.17,16.2,16.17,16.2,65340.0,15.4926,15.5213,15.4926,15.5213,65340.0
2017-03-10 10:55:00,16.19,16.19,16.15,16.15,44280.0,15.5117,15.5117,15.4734,15.4734,44280.0
2017-03-10 11:00:00,16.15,16.18,16.11,16.12,292206.0,15.4734,15.5021,15.4351,15.4447,292206.0
2017-03-10 11:05:00,16.12,16.16,16.1,16.15,251286.0,15.4447,15.483,15.4255,15.4734,251286.0
2017-03-10 11:10:00,16.15,16.15,16.12,16.14,90690.0,15.4734,15.4734,15.4447,15.4638,90690.0
2017-03-10 11:15:00,16.14,16.16,16.13,16.15,182826.0,15.4638,15.483,15.4542,15.4734,182826.0
2017-03-10 11:20:00,16.16,16.18,16.15,16.17,96702.0,15.483,15.5021,15.4734,15.4926,96702.0
2017-03-10 11:25:00,16.18,16.21,16.18,16.2,85512.0,15.5021,15.5309,15.5021,15.5213,85512.0
2017-03-10 11:30:00,16.2,16.21,16.18,16.18,149658.0,15.5213,15.5309,15.5021,15.5021,149658.0
2017-03-10 11:35:00,16.18,16.19,16.17,16.18,46998.0,15.5021,15.5117,15.4926,15.5021,46998.0
2017-03-10 11:40:00,16.18,16.18,16.16,16.16,56880.0,15.5021,15.5021,15.483,15.483,56880.0
2017-03-10 11:45:00,16.16,16.18,16.15,16.18,67650.0,15.483,15.5021,15.4734,15.5021,67650.0
2017-03-10 11:50:00,16.17,16.19,16.17,16.19,38100.0,15.4926,15.5117,15.4926,15.5117,38100.0
2017-03-10 11:55:00,16.18,16.2,16.17,16.17,32520.0,15.5021,15.5213,15.4926,15.4926,32520.0
2017-03-10 12:00:00,16.17,16.17,16.15,16.15,93132.0,15.4926,15.4926,15.4734,15.4734,93132.0
2017-03-10 12:05:00,16.16,16.17,16.16,16.17,33000.0,15.483,15.4926,15.483,15.4926,33000.0
2017-03-10 12:10:00,16.18,16.18,16.17,16.17,27000.0,15.5021,15.5021,15.4926,15.4926,27000.0
2017-03-10 12:15:00,16.18,16.2,16.18,16.18,70374.0,15.5021,15.5213,15.5021,15.5021,70374.0
2017-03-10 12:20:00,16.18,16.2,16.18,16.2,21684.0,15.5021,15.5213,15.5021,15.5213,21684.0
2017-03-10 12:25:00,16.2,16.2,16.18,16.18,31626.0,15.5213,15.5213,15.5021,15.5021,31626.0
2017-03-10 12:30:00,16.19,16.19,16.17,16.17,39546.0,15.5117,15.5117,15.4926,15.4926,39546.0
2017-03-10 12:35:00,16.16,16.16,16.15,16.16,51630.0,15.483,15.483,15.4734,15.483,51630.0
2017-03-10 12:40:00,16.16,16.16,16.13,16.15,124788.0,15.483,15.483,15.4542,15.4734,124788.0
2017-03-10 12:45:00,16.15,16.15,16.14,16.15,80880.0,15.4734,15.4734,15.4638,15.4734,80880.0
2017-03-10 12:50:00,16.14,16.14,16.08,16.1,207534.0,15.4638,15.4638,15.4063,15.4255,207534.0
2017-03-10 12:55:00,16.1,16.11,16.08,16.11,276486.0,15.4255,15.4351,15.4063,15.4351,276486.0
2017-03-10 13:00:00,16.12,16.12,16.09,16.09,81000.0,15.4447,15.4447,15.4159,15.4159,81000.0
2017-03-10 13:05:00,16.09,16.09,16.03,16.05,360168.0,15.4159,15.4159,15.3584,15.3776,360168.0
2017-03-10 13:10:00,16.06,16.08,16.05,16.07,135648.0,15.3872,15.4063,15.3776,15.3968,135648.0
2017-03-10 13:15:00,16.07,16.09,16.07,16.08,68400.0,15.3968,15.4159,15.3968,15.4063,68400.0
2017-03-10 13:20:00,16.09,16.09,16.08,16.09,57096.0,15.4159,15.4159,15.4063,15.4159,57096.0
2017-03-10 13:25:00,16.08,16.09,16.08,16.09,19866.0,15.4063,15.4159,15.4063,15.4159,19866.0
2017-03-10 13:30:00,16.1,16.1,16.05,16.06,68268.0,15.4255,15.4255,15.3776,15.3872,68268.0
2017-03-10 13:35:00,16.07,16.09,16.07,16.08,31770.0,15.3968,15.4159,15.3968,15.4063,31770.0
2017-03-10 13:40:00,16.08,16.09,16.08,16.09,10416.0,15.4063,15.4159,15.4063,15.4159,10416.0
2017-03-10 13:45:00,16.09,16.12,16.09,16.11,201162.0,15.4159,15.4447,15.4159,15.4351,201162.0
2017-03-10 13:50:00,16.11,16.13,16.11,16.13,66324.0,15.4351,15.4542,15.4351,15.4542,66324.0
2017-03-10 13:55:00,16.13,16.13,16.12,16.13,51804.0,15.4542,15.4542,15.4447,15.4542,51804.0
2017-03-10 14:00:00,16.13,16.14,16.11,16.12,71628.0,15.4542,15.4638,15.4351,15.4447,71628.0
2017-03-10 14:05:00,16.12,16.13,16.11,16.11,56946.0,15.4447,15.4542,15.4351,15.4351,56946.0
2017-03-10 14:10:00,16.12,16.14,16.12,16.14,25242.0,15.4447,15.4638,15.4447,15.4638,25242.0
2017-03-10 14:15:00,16.15,16.17,16.15,16.16,148500.0,15.4734,15.4926,15.4734,15.483,148500.0
2017-03-10 14:20:00,16.16,16.17,16.16,16.16,48360.0,15.483,15.4926,15.483,15.483,48360.0
2017-03-10 14:25:00,16.17,16.18,16.16,16.17,100200.0,15.4926,15.5021,15.483,15.4926,100200.0
2017-03-10 14:30:00,16.17,16.17,16.15,16.15,19200.0,15.4926,15.4926,15.4734,15.4734,19200.0
2017-03-10 14:35:00,16.15,16.19,16.15,16.18,92466.0,15.4734,15.5117,15.4734,15.5021,92466.0
2017-03-10 14:40:00,16.18,16.18,16.17,16.18,32574.0,15.5021,15.5021,15.4926,15.5021,32574.0
2017-03-10 14:45:00,16.18,16.18,16.16,16.17,44334.0,15.5021,15.5021,15.483,15.4926,44334.0
2017-03-10 14:50:00,16.17,16.18,16.17,16.17,19200.0,15.4926,15.5021,15.4926,15.4926,19200.0
2017-03-10 14:55:00,16.16,16.16,16.15,16.16,9960.0,15.483,15.483,15.4734,15.483,9960.0
2017-03-10 15:00:00,16.17,16.19,16.17,16.18,73200.0,15.4926,15.5117,15.4926,15.5021,73200.0
2017-03-10 15:05:00,16.19,16.19,16.17,16.17,35448.0,15.5117,15.5117,15.4926,15.4926,35448.0
2017-03-10 15:10:00,16.18,16.18,16.18,16.18,2100.0,15.5021,15.5021,15.5021,15.5021,2100.0
2017-03-10 15:15:00,16.19,16.2,16.18,16.19,20970.0,15.5117,15.5213,15.5021,15.5117,20970.0
2017-03-10 15:20:00,16.2,16.2,16.19,16.2,97014.0,15.5213,15.5213,15.5117,15.5213,97014.0
2017-03-10 15:25:00,16.2,16.23,16.19,16.22,101880.0,15.5213,15.55,15.5117,15.5405,101880.0
2017-03-10 15:30:00,16.23,16.23,16.22,16.22,143064.0,15.55,15.55,15.5405,15.5405,143064.0
2017-03-10 15:35:00,16.22,16.23,16.21,16.21,120162.0,15.5405,15.55,15.5309,15.5309,120162.0
2017-03-10 15:40:00,16.21,16.21,16.19,16.2,92808.0,15.5309,15.5309,15.5117,15.5213,92808.0
2017-03-10 15:45:00,16.2,16.22,16.19,16.22,185166.0,15.5213,15.5405,15.5117,15.5405,185166.0
2017-03-10 15:50:00,16.22,16.25,16.22,16.24,242790.0,15.5405,15.5692,15.5405,15.5596,242790.0
2017-03-10 15:55:00,16.24,16.24,16.19,16.24,449982.0,15.5596,15.5596,15.5117,15.5596,449982.0
2017-03-13 09:30:00,16.23,16.28,16.23,16.27,240786.0,15.55,15.598,15.55,15.5884,240786.0
2017-03-13 09:35:00,16.27,16.27,16.24,16.24,126138.0,15.5884,15.5884,15.5596,15.5596,126138.0
2017-03-13 09:40:00,16.24,16.24,16.21,16.22,102930.0,15.5596,15.5596,15.5309,15.5405,102930.0
2017-03-13 09:45:00,16.23,16.25,16.22,16.23,102012.0,15.55,15.5692,15.5405,15.55,102012.0
2017-03-13 09:50:00,16.23,16.23,16.21,16.23,146400.0,15.55,15.55,15.5309,15.55,146400.0
2017-03-13 09:55:00,16.24,16.24,16.2,16.2,76386.0,15.5596,15.5596,15.5213,15.5213,76386.0
2017-03-13 10:00:00,16.2,16.22,16.19,16.2,82338.0,15.5213,15.5405,15.5117,15.5213,82338.0
2017-03-13 10:05:00,16.2,16.2,16.18,16.18,73278.0,15.5213,15.5213,15.5021,15.5021,73278.0
2017-03-13 10:10:00,16.19,16.24,16.19,16.22,188718.0,15.5117,15.5596,15.5117,15.5405,188718.0
2017-03-13 10:15:00,16.23,16.24,16.22,16.22,49476.0,15.55,15.5596,15.5405,15.5405,49476.0
2017-03-13 10:20:00,16.22,16.22,16.19,16.2,113502.0,15.5405,15.5405,15.5117,15.5213,113502.0
2017-03-13 10:25:00,16.2,16.22,16.19,16.21,84612.0,15.5213,15.5405,15.5117,15.5309,84612.0
2017-03-13 10:30:00,16.22,16.23,16.21,16.21,94350.0,15.5405,15.55,15.5309,15.5309,94350.0
2017-03-13 10:35:00,16.21,16.22,16.21,16.22,29934.0,15.5309,15.5405,15.5309,15.5405,29934.0
2017-03-13 10:40:00,16.21,16.22,16.2,16.2,101484.0,15.5309,15.5405,15.5213,15.5213,101484.0
2017-03-13 10:45:00,16.2,16.2,16.18,16.2,50046.0,15.5213,15.5213,15.5021,15.5213,50046.0
2017-03-13 10:50:00,16.19,16.2,16.19,16.19,35472.0,15.5117,15.5213,15.5117,15.5117,35472.0
2017-03-13 10:55:00,16.19,16.21,16.19,16.21,26334.0,15.5117,15.5309,15.5117,15.5309,26334.0
2017-03-13 11:00:00,16.21,16.21,16.19,16.19,39000.0,15.5309,15.5309,15.5117,15.5117,39000.0
2017-03-13 11:05:00,16.19,16.2,16.19,16.2,39600.0,15.5117,15.5213,15.5117,15.5213,39600.0
2017-03-13 11:10:00,16.2,16.21,16.19,16.19,43332.0,15.5213,15.5309,15.5117,15.5117,43332.0
2017-03-13 11:15:00,16.19,16.19,16.17,16.18,147522.0,15.5117,15.5117,15.4926,15.5021,147522.0
2017-03-13 11:20:00,16.18,16.18,16.17,16.17,114000.0,15.5021,15.5021,15.4926,15.4926,114000.0
2017-03-13 11:25:00,16.17,16.17,16.16,16.17,97092.0,15.4926,15.4926,15.483,15.4926,97092.0
2017-03-13 11:30:00,16.18,16.18,16.15,16.18,180648.0,15.5021,15.5021,15.4734,15.5021,180648.0
2017-03-13 11:35:00,16.18,16.19,16.17,16.19,62868.0,15.5021,15.5117,15.4926,15.5117,62868.0
2017-03-13 11:40:00,16.18,16.2,16.18,16.2,12600.0,15.5021,15.5213,15.5021,15.5213,12600.0
2017-03-13 11:45:00,16.2,16.21,16.2,16.2,33900.0,15.5213,15.5309,15.5213,15.5213,33900.0
2017-03-13 11:50:00,16.19,16.21,16.19,16.21,43350.0,15.5117,15.5309,15.5117,15.5309,43350.0
2017-03-13 11:55:00,16.22,16.23,16.21,16.23,145104.0,15.5405,15.55,15.5309,15.55,145104.0
2017-03-13 12:00:00,16.23,16.24,16.23,16.24,103620.0,15.55,15.5596,15.55,15.5596,103620.0
2017-03-13 12:05:00,16.24,16.24,16.22,16.22,20010.0,15.5596,15.5596,15.5405,15.5405,20010.0
2017-03-13 12:10:00,16.21,16.22,16.21,16.21,10200.0,15.5309,15.5405,15.5309,15.5309,10200.0
2017-03-13 12:15:00,16.21,16.21,16.19,16.19,35400.0,15.5309,15.5309,15.5117,15.5117,35400.0
2017-03-13 12:20:00,16.19,16.2,16.18,16.18,38940.0,15.5117,15.5213,15.5021,15.5021,38940.0
2017-03-13 12:25:00,16.19,16.2,16.19,16.19,25944.0,15.5117,15.5213,15.5117,15.5117,25944.0
2017-03-13 12:30:00,16.19,16.2,16.19,16.19,21630.0,15.5117,15.5213,15.5117,15.5117,21630.0
2017-03-13 12:35:00,16.19,16.19,16.18,16.18,15714.0,15.5117,15.5117,15.5021,15.5021,15714.0
2017-03-13 12:40:00,16.19,16.21,16.19,16.21,21678.0,15.5117,15.5309,15.5117,15.5309,21678.0
2017-03-13 12:45:00,16.22,16.22,16.2,16.22,37800.0,15.5405,15.5405,15.5213,15.5405,37800.0
2017-03-13 12:50:00,16.21,16.21,16.21,16.21,3618.0,15.5309,15.5309,15.5309,15.5309,3618.0
2017-03-13 12:55:00,16.21,16.22,16.21,16.21,12570.0,15.5309,15.5405,15.5309,15.5309,12570.0
2017-03-13 13:00:00,16.21,16.22,16.21,16.22,63504.0,15.5309,15.5405,15.5309,15.5405,63504.0
2017-03-13 13:05:00,16.21,16.22,16.21,16.22,12924.0,15.5309,15.5405,15.5309,15.5405,12924.0
2017-03-13 13:10:00,16.22,16.22,16.19,16.2,20994.0,15.5405,15.5405,15.5117,15.5213,20994.0
2017-03-13 13:15:00,16.21,16.21,16.19,16.19,27174.0,15.5309,15.5309,15.5117,15.5117,27174.0
2017-03-13 13:20:00,16.19,16.2,16.19,16.2,6246.0,15.5117,15.5213,15.5117,15.5213,6246.0
2017-03-13 13:25:00,16.2,16.21,16.2,16.2,61908.0,15.5213,15.5309,15.5213,15.5213,61908.0
2017-03-13 13:30:00,16.2,16.2,16.17,16.18,43224.0,15.5213,15.5213,15.4926,15.5021,43224.0
2017-03-13 13:35:00,16.19,16.19,16.18,16.19,12600.0,15.5117,15.5117,15.5021,15.5117,12600.0
2017-03-13 13:40:00,16.19,16.2,16.19,16.2,26916.0,15.5117,15.5213,15.5117,15.5213,26916.0
2017-03-13 13:45:00,16.2,16.2,16.19,16.19,24468.0,15.5213,15.5213,15.5117,15.5117,24468.0
2017-03-13 13:50:00,16.2,16.2,16.2,16.2,2400.0,15.5213,15.5213,15.5213,15.5213,2400.0
2017-03-13 13:55:00,16.2,16.2,16.2,16.2,52218.0,15.5213,15.5213,15.5213,15.5213,52218.0
2017-03-13 14:00:00,16.2,16.2,16.2,16.2,1500.0,15.5213,15.5213,15.5213,15.5213,1500.0
2017-03-13 14:05:00,16.2,16.2,16.19,16.19,24450.0,15.5213,15.5213,15.5117,15.5117,24450.0
2017-03-13 14:10:00,16.19,16.19,16.18,16.19,21696.0,15.5117,15.5117,15.5021,15.5117,21696.0
2017-03-13 14:15:00,16.21,16.21,16.2,16.2,30408.0,15.5309,15.5309,15.5213,15.5213,30408.0
2017-03-13 14:20:00,16.2,16.21,16.2,16.2,37494.0,15.5213,15.5309,15.5213,15.5213,37494.0
2017-03-13 14:25:00,16.2,16.22,16.2,16.22,86442.0,15.5213,15.5405,15.5213,15.5405,86442.0
2017-03-13 14:30:00,16.22,16.23,16.22,16.23,56442.0,15.5405,15.55,15.5405,15.55,56442.0
2017-03-13 14:35:00,16.23,16.24,16.22,16.23,29460.0,15.55,15.5596,15.5405,15.55,29460.0
2017-03-13 14:40:00,16.23,16.23,16.22,16.22,9540.0,15.55,15.55,15.5405,15.5405,9540.0
2017-03-13 14:45:00,16.22,16.22,16.21,16.22,63714.0,15.5405,15.5405,15.5309,15.5405,63714.0
2017-03-13 14:50:00,16.22,16.23,16.22,16.23,5040.0,15.5405,15.55,15.5405,15.55,5040.0
2017-03-13 14:55:00,16.23,16.24,16.23,16.24,67362.0,15.55,15.5596,15.55,15.5596,67362.0
2017-03-13 15:00:00,16.24,16.24,16.23,16.23,93396.0,15.5596,15.5596,15.55,15.55,93396.0
2017-03-13 15:05:00,16.24,16.25,16.22,16.24,128226.0,15.5596,15.5692,15.5405,15.5596,128226.0
2017-03-13 15:10:00,16.25,16.25,16.24,16.25,91206.0,15.5692,15.5692,15.5596,15.5692,91206.0
2017-03-13 15:15:00,16.25,16.25,16.23,16.23,60684.0,15.5692,15.5692,15.55,15.55,60684.0
2017-03-13 15:20:00,16.23,16.23,16.23,16.23,32346.0,15.55,15.55,15.55,15.55,32346.0
2017-03-13 15:25:00,16.23,16.24,16.23,16.23,19590.0,15.55,15.5596,15.55,15.55,19590.0
2017-03-13 15:30:00,16.23,16.24,16.23,16.24,45702.0,15.55,15.5596,15.55,15.5596,45702.0
2017-03-13 15:35:00,16.24,16.24,16.23,16.23,57216.0,15.5596,15.5596,15.55,15.55,57216.0
2017-03-13 15:40:00,16.23,16.25,16.23,16.25,46680.0,15.55,15.5692,15.55,15.5692,46680.0
2017-03-13 15:45:00,16.25,16.27,16.25,16.26,142266.0,15.5692,15.5884,15.5692,15.5788,142266.0
2017-03-13 15:50:00,16.26,16.26,16.24,16.25,64212.0,15.5788,15.5788,15.5596,15.5692,64212.0
2017-03-13 15:55:00,16.26,16.28,16.25,16.26,294282.0,15.5788,15.598,15.5692,15.5788,294282.0
2017-03-14 09:30:00,16.14,16.14,16.08,16.11,273642.0,15.4638,15.4638,15.4063,15.4351,273642.0
2017-03-14 09:35:00,16.11,16.14,16.1,16.14,216996.0,15.4351,15.4638,15.4255,15.4638,216996.0
2017-03-14 09:40:00,16.14,16.15,16.11,16.14,189546.0,15.4638,15.4734,15.4351,15.4638,189546.0
2017-03-14 09:45:00,16.13,16.13,16.1,16.1,95172.0,15.4542,15.4542,15.4255,15.4255,95172.0
2017-03-14 09:50:00,16.1,16.1,16.04,16.07,354714.0,15.4255,15.4255,15.368,15.3968,354714.0
2017-03-14 09:55:00,16.07,16.07,16.04,16.07,166482.0,15.3968,15.3968,15.368,15.3968,166482.0
2017-03-14 10:00:00,16.07,16.07,16.03,16.06,205860.0,15.3968,15.3968,15.3584,15.3872,205860.0
2017-03-14 10:05:00,16.05,16.07,16.03,16.03,114276.0,15.3776,15.3968,15.3584,15.3584,114276.0
2017-03-14 10:10:00,16.04,16.05,16.03,16.04,126402.0,15.368,15.3776,15.3584,15.368,126402.0
2017-03-14 10:15:00,16.05,16.06,15.97,15.97,603348.0,15.3776,15.3872,15.3009,15.3009,603348.0
2017-03-14 10:20:00,15.97,15.99,15.96,15.99,501720.0,15.3009,15.3201,15.2914,15.3201,501720.0
2017-03-14 10:25:00,15.99,15.99,15.97,15.97,88284.0,15.3201,15.3201,15.3009,15.3009,88284.0
2017-03-14 10:30:00,15.97,15.99,15.95,15.99,267666.0,15.3009,15.3201,15.2818,15.3201,267666.0
2017-03-14 10:35:00,15.99,16.0,15.98,15.99,179334.0,15.3201,15.3297,15.3105,15.3201,179334.0
2017-03-14 10:40:00,15.98,15.98,15.95,15.96,116664.0,15.3105,15.3105,15.2818,15.2914,116664.0
2017-03-14 10:45:00,15.95,15.97,15.94,15.96,209580.0,15.2818,15.3009,15.2722,15.2914,209580.0
2017-03-14 10:50:00,15.96,16.01,15.96,15.99,258864.0,15.2914,15.3393,15.2914,15.3201,258864.0
2017-03-14 10:55:00,15.99,16.02,15.99,16.02,155640.0,15.3201,15.3488,15.3201,15.3488,155640.0
2017-03-14 11:00:00,16.02,16.03,16.0,16.02,171384.0,15.3488,15.3584,15.3297,15.3488,171384.0
2017-03-14 11:05:00,16.01,16.01,16.0,16.0,99588.0,15.3393,15.3393,15.3297,15.3297,99588.0
2017-03-14 11:10:00,16.0,16.0,15.97,16.0,138516.0,15.3297,15.3297,15.3009,15.3297,138516.0
2017-03-14 11:15:00,16.01,16.08,16.01,16.06,225858.0,15.3393,15.4063,15.3393,15.3872,225858.0
2017-03-14 11:20:00,16.06,16.07,16.04,16.04,50958.0,15.3872,15.3968,15.368,15.368,50958.0
2017-03-14 11:25:00,16.04,16.09,16.04,16.07,305502.0,15.368,15.4159,15.368,15.3968,305502.0
2017-03-14 11:30:00,16.08,16.09,16.06,16.07,199086.0,15.4063,15.4159,15.3872,15.3968,199086.0
2017-03-14 11:35:00,16.07,16.09,16.07,16.07,115200.0,15.3968,15.4159,15.3968,15.3968,115200.0
2017-03-14 11:40:00,16.08,16.09,16.07,16.07,23490.0,15.4063,15.4159,15.3968,15.3968,23490.0
2017-03-14 11:45:00,16.06,16.07,16.06,16.07,24300.0,15.3872,15.3968,15.3872,15.3968,24300.0
2017-03-14 11:50:00,16.09,16.1,16.08,16.1,199440.0,15.4159,15.4255,15.4063,15.4255,199440.0
2017-03-14 11:55:00,16.09,16.1,16.09,16.09,61362.0,15.4159,15.4255,15.4159,15.4159,61362.0
2017-03-14 12:00:00,16.1,16.1,16.08,16.08,135378.0,15.4255,15.4255,15.4063,15.4063,135378.0
2017-03-14 12:05:00,16.07,16.08,16.01,16.01,79080.0,15.3968,15.4063,15.3393,15.3393,79080.0
2017-03-14 12:10:00,16.02,16.02,15.99,16.0,138966.0,15.3488,15.3488,15.3201,15.3297,138966.0
2017-03-14 12:15:00,16.0,16.01,15.98,15.99,87426.0,15.3297,15.3393,15.3105,15.3201,87426.0
2017-03-14 12:20:00,15.99,16.01,15.99,16.0,53400.0,15.3201,15.3393,15.3201,15.3297,53400.0
2017-03-14 12:25:00,16.01,16.02,16.01,16.02,80100.0,15.3393,15.3488,15.3393,15.3488,80100.0
2017-03-14 12:30:00,16.02,16.03,16.02,16.02,17400.0,15.3488,15.3584,15.3488,15.3488,17400.0
2017-03-14 12:35:00,16.02,16.02,16.0,16.0,31356.0,15.3488,15.3488,15.3297,15.3297,31356.0
2017-03-14 12:40:00,16.0,16.02,16.0,16.02,24558.0,15.3297,15.3488,15.3297,15.3488,24558.0
2017-03-14 12:45:00,16.03,16.03,16.01,16.01,15408.0,15.3584,15.3584,15.3393,15.3393,15408.0
2017-03-14 12:50:00,16.01,16.01,15.99,16.01,38298.0,15.3393,15.3393,15.3201,15.3393,38298.0
2017-03-14 12:55:00,16.0,16.01,16.0,16.01,20400.0,15.3297,15.3393,15.3297,15.3393,20400.0
2017-03-14 13:00:00,16.02,16.02,16.01,16.01,28314.0,15.3488,15.3488,15.3393,15.3393,28314.0
2017-03-14 13:05:00,16.02,16.02,16.01,16.01,66600.0,15.3488,15.3488,15.3393,15.3393,66600.0
2017-03-14 13:10:00,16.01,16.07,16.0,16.06,132588.0,15.3393,15.3968,15.3297,15.3872,132588.0
2017-03-14 13:15:00,16.06,16.07,16.04,16.04,105384.0,15.3872,15.3968,15.368,15.368,105384.0
2017-03-14 13:20:00,16.05,16.05,16.04,16.05,30042.0,15.3776,15.3776,15.368,15.3776,30042.0
2017-03-14 13:25:00,16.05,16.07,16.05,16.07,57150.0,15.3776,15.3968,15.3776,15.3968,57150.0
2017-03-14 13:30:00,16.07,16.08,16.06,16.06,24546.0,15.3968,15.4063,15.3872,15.3872,24546.0
2017-03-14 13:35:00,16.06,16.07,16.06,16.07,9180.0,15.3872,15.3968,15.3872,15.3968,9180.0
2017-03-14 13:40:00,16.06,16.07,16.04,16.04,22800.0,15.3872,15.3968,15.368,15.368,22800.0
2017-03-14 13:45:00,16.05,16.06,16.05,16.06,19890.0,15.3776,15.3872,15.3776,15.3872,19890.0
2017-03-14 13:50:00,16.06,16.06,16.03,16.04,39300.0,15.3872,15.3872,15.3584,15.368,39300.0
2017-03-14 13:55:00,16.04,16.05,16.04,16.04,22212.0,15.368,15.3776,15.368,15.368,22212.0
2017-03-14 14:00:00,16.04,16.06,16.04,16.05,56400.0,15.368,15.3872,15.368,15.3776,56400.0
2017-03-14 14:05:00,16.05,16.06,16.05,16.06,18480.0,15.3776,15.3872,15.3776,15.3872,18480.0
2017-03-14 14:10:00,16.06,16.06,16.04,16.04,3900.0,15.3872,15.3872,15.368,15.368,3900.0
2017-03-14 14:15:00,16.04,16.06,16.02,16.04,60354.0,15.368,15.3872,15.3488,15.368,60354.0
2017-03-14 14:20:00,16.04,16.05,16.04,16.04,10866.0,15.368,15.3776,15.368,15.368,10866.0
2017-03-14 14:25:00,16.05,16.06,16.05,16.06,14160.0,15.3776,15.3872,15.3776,15.3872,14160.0
2017-03-14 14:30:00,16.06,16.08,16.06,16.08,64500.0,15.3872,15.4063,15.3872,15.4063,64500.0
2017-03-14 14:35:00,16.08,16.09,16.07,16.08,51900.0,15.4063,15.4159,15.3968,15.4063,51900.0
2017-03-14 14:40:00,16.08,16.08,16.07,16.07,33600.0,15.4063,15.4063,15.3968,15.3968,33600.0
2017-03-14 14:45:00,16.07,16.07,16.05,16.05,15246.0,15.3968,15.3968,15.3776,15.3776,15246.0
2017-03-14 14:50:00,16.05,16.05,16.04,16.05,35190.0,15.3776,15.3776,15.368,15.3776,35190.0
2017-03-14 14:55:00,16.04,16.05,16.04,16.05,36708.0,15.368,15.3776,15.368,15.3776,36708.0
2017-03-14 15:00:00,16.05,16.08,16.04,16.07,63240.0,15.3776,15.4063,15.368,15.3968,63240.0
2017-03-14 15:05:00,16.07,16.08,16.07,16.08,43470.0,15.3968,15.4063,15.3968,15.4063,43470.0
2017-03-14 15:10:00,16.08,16.09,16.08,16.08,37692.0,15.4063,15.4159,15.4063,15.4063,37692.0
2017-03-14 15:15:00,16.09,16.09,16.08,16.09,30000.0,15.4159,15.4159,15.4063,15.4159,30000.0
2017-03-14 15:20:00,16.08,16.09,16.08,16.09,8400.0,15.4063,15.4159,15.4063,15.4159,8400.0
2017-03-14 15:25:00,16.09,16.1,16.09,16.1,49644.0,15.4159,15.4255,15.4159,15.4255,49644.0
2017-03-14 15:30:00,16.11,16.11,16.09,16.1,98862.0,15.4351,15.4351,15.4159,15.4255,98862.0
2017-03-14 15:35:00,16.1,16.1,16.09,16.1,76200.0,15.4255,15.4255,15.4159,15.4255,76200.0
2017-03-14 15:40:00,16.08,16.08,16.07,16.08,159060.0,15.4063,15.4063,15.3968,15.4063,159060.0
2017-03-14 15:45:00,16.08,16.1,16.08,16.09,120984.0,15.4063,15.4255,15.4063,15.4159,120984.0
2017-03-14 15:50:00,16.1,16.1,16.08,16.09,184548.0,15.4255,15.4255,15.4063,15.4159,184548.0
2017-03-14 15:55:00,16.09,16.1,16.08,16.09,914934.0,15.4159,15.4255,15.4063,15.4159,914934.0
2017-03-15 09:30:00,16.22,16.22,16.18,16.18,420402.0,15.5405,15.5405,15.5021,15.5021,420402.0
2017-03-15 09:35:00,16.19,16.19,16.16,16.18,163224.0,15.5117,15.5117,15.483,15.5021,163224.0
2017-03-15 09:40:00,16.17,16.2,16.16,16.19,143712.0,15.4926,15.5213,15.483,15.5117,143712.0
2017-03-15 09:45:00,16.2,16.21,16.18,16.21,93522.0,15.5213,15.5309,15.5021,15.5309,93522.0
2017-03-15 09:50:00,16.21,16.22,16.21,16.22,113982.0,15.5309,15.5405,15.5309,15.5405,113982.0
2017-03-15 09:55:00,16.21,16.23,16.21,16.21,104892.0,15.5309,15.55,15.5309,15.5309,104892.0
2017-03-15 10:00:00,16.22,16.22,16.21,16.21,62430.0,15.5405,15.5405,15.5309,15.5309,62430.0
2017-03-15 10:05:00,16.21,16.22,16.2,16.22,53832.0,15.5309,15.5405,15.5213,15.5405,53832.0
2017-03-15 10:10:00,16.22,16.23,16.21,16.22,44832.0,15.5405,15.55,15.5309,15.5405,44832.0
2017-03-15 10:15:00,16.22,16.22,16.19,16.2,53232.0,15.5405,15.5405,15.5117,15.5213,53232.0
2017-03-15 10:20:00,16.2,16.22,16.2,16.22,52854.0,15.5213,15.5405,15.5213,15.5405,52854.0
2017-03-15 10:25:00,16.22,16.24,16.21,16.24,80070.0,15.5405,15.5596,15.5309,15.5596,80070.0
2017-03-15 10:30:00,16.25,16.25,16.22,16.24,67896.0,15.5692,15.5692,15.5405,15.5596,67896.0
2017-03-15 10:35:00,16.24,16.24,16.23,16.23,36408.0,15.5596,15.5596,15.55,15.55,36408.0
2017-03-15 10:40:00,16.23,16.24,16.22,16.23,72420.0,15.55,15.5596,15.5405,15.55,72420.0
2017-03-15 10:45:00,16.22,16.22,16.2,16.21,41100.0,15.5405,15.5405,15.5213,15.5309,41100.0
2017-03-15 10:50:00,16.21,16.22,16.2,16.2,96066.0,15.5309,15.5405,15.5213,15.5213,96066.0
2017-03-15 10:55:00,16.2,16.22,16.2,16.22,55560.0,15.5213,15.5405,15.5213,15.5405,55560.0
2017-03-15 11:00:00,16.22,16.24,16.22,16.22,132000.0,15.5405,15.5596,15.5405,15.5405,132000.0
2017-03-15 11:05:00,16.23,16.24,16.23,16.24,13380.0,15.55,15.5596,15.55,15.5596,13380.0
2017-03-15 11:10:00,16.24,16.25,16.24,16.24,72060.0,15.5596,15.5692,15.5596,15.5596,72060.0
2017-03-15 11:15:00,16.24,16.24,16.23,16.24,10200.0,15.5596,15.5596,15.55,15.5596,10200.0
2017-03-15 11:20:00,16.23,16.25,16.23,16.25,14550.0,15.55,15.5692,15.55,15.5692,14550.0
2017-03-15 11:25:00,16.25,16.25,16.24,16.25,29190.0,15.5692,15.5692,15.5596,15.5692,29190.0
2017-03-15 11:30:00,16.24,16.26,16.24,16.26,56790.0,15.5596,15.5788,15.5596,15.5788,56790.0
2017-03-15 11:35:00,16.26,16.26,16.26,16.26,61344.0,15.5788,15.5788,15.5788,15.5788,61344.0
2017-03-15 11:40:00,16.26,16.26,16.25,16.25,26910.0,15.5788,15.5788,15.5692,15.5692,26910.0
2017-03-15 11:45:00,16.25,16.25,16.24,16.24,57864.0,15.5692,15.5692,15.5596,15.5596,57864.0
2017-03-15 11:50:00,16.24,16.24,16.23,16.24,27660.0,15.5596,15.5596,15.55,15.5596,27660.0
2017-03-15 11:55:00,16.24,16.25,16.24,16.25,77244.0,15.5596,15.5692,15.5596,15.5692,77244.0
2017-03-15 12:00:00,16.25,16.27,16.25,16.26,89538.0,15.5692,15.5884,15.5692,15.5788,89538.0
2017-03-15 12:05:00,16.26,16.27,16.26,16.27,40128.0,15.5788,15.5884,15.5788,15.5884,40128.0
2017-03-15 12:10:00,16.27,16.27,16.26,16.26,111192.0,15.5884,15.5884,15.5788,15.5788,111192.0
2017-03-15 12:15:00,16.26,16.28,16.26,16.26,71286.0,15.5788,15.598,15.5788,15.5788,71286.0
2017-03-15 12:20:00,16.27,16.28,16.27,16.28,16320.0,15.5884,15.598,15.5884,15.598,16320.0
2017-03-15 12:25:00,16.27,16.28,16.27,16.27,22800.0,15.5884,15.598,15.5884,15.5884,22800.0
2017-03-15 12:30:00,16.27,16.29,16.27,16.29,270288.0,15.5884,15.6075,15.5884,15.6075,270288.0
2017-03-15 12:35:00,16.29,16.32,16.29,16.31,116388.0,15.6075,15.6363,15.6075,15.6267,116388.0
2017-03-15 12:40:00,16.31,16.32,16.3,16.32,168690.0,15.6267,15.6363,15.6171,15.6363,168690.0
2017-03-15 12:45:00,16.32,16.33,16.31,16.33,133908.0,15.6363,15.6459,15.6267,15.6459,133908.0
2017-03-15 12:50:00,16.32,16.33,16.31,16.32,92256.0,15.6363,15.6459,15.6267,15.6363,92256.0
2017-03-15 12:55:00,16.32,16.33,16.31,16.32,78954.0,15.6363,15.6459,15.6267,15.6363,78954.0
2017-03-15 13:00:00,16.32,16.33,16.32,16.32,33834.0,15.6363,15.6459,15.6363,15.6363,33834.0
2017-03-15 13:05:00,16.32,16.32,16.3,16.32,24786.0,15.6363,15.6363,15.6171,15.6363,24786.0
2017-03-15 13:10:00,16.31,16.31,16.3,16.3,63360.0,15.6267,15.6267,15.6171,15.6171,63360.0
2017-03-15 13:15:00,16.3,16.3,16.27,16.28,166146.0,15.6171,15.6171,15.5884,15.598,166146.0
2017-03-15 13:20:00,16.28,16.28,16.27,16.27,11550.0,15.598,15.598,15.5884,15.5884,11550.0
2017-03-15 13:25:00,16.27,16.27,16.26,16.27,80568.0,15.5884,15.5884,15.5788,15.5884,80568.0
2017-03-15 13:30:00,16.27,16.28,16.26,16.27,33480.0,15.5884,15.598,15.5788,15.5884,33480.0
2017-03-15 13:35:00,16.28,16.28,16.27,16.28,27900.0,15.598,15.598,15.5884,15.598,27900.0
2017-03-15 13:40:00,16.28,16.28,16.27,16.28,79800.0,15.598,15.598,15.5884,15.598,79800.0
2017-03-15 13:45:00,16.27,16.28,16.27,16.28,17670.0,15.5884,15.598,15.5884,15.598,17670.0
2017-03-15 13:50:00,16.28,16.28,16.27,16.28,25950.0,15.598,15.598,15.5884,15.598,25950.0
2017-03-15 13:55:00,16.27,16.27,16.25,16.26,39876.0,15.5884,15.5884,15.5692,15.5788,39876.0
2017-03-15 14:00:00,16.28,16.42,16.28,16.41,542526.0,15.598,15.7321,15.598,15.7225,542526.0
2017-03-15 14:05:00,16.42,16.46,16.39,16.41,345690.0,15.7321,15.7704,15.7033,15.7225,345690.0
2017-03-15 14:10:00,16.39,16.44,16.39,16.41,251232.0,15.7033,15.7512,15.7033,15.7225,251232.0
2017-03-15 14:15:00,16.41,16.43,16.38,16.38,119790.0,15.7225,15.7417,15.6938,15.6938,119790.0
2017-03-15 14:20:00,16.39,16.43,16.39,16.42,98586.0,15.7033,15.7417,15.7033,15.7321,98586.0
2017-03-15 14:25:00,16.42,16.44,16.4,16.4,113994.0,15.7321,15.7512,15.7129,15.7129,113994.0
2017-03-15 14:30:00,16.4,16.41,16.36,16.38,246318.0,15.7129,15.7225,15.6746,15.6938,246318.0
2017-03-15 14:35:00,16.37,16.41,16.34,16.41,92184.0,15.6842,15.7225,15.6554,15.7225,92184.0
2017-03-15 14:40:00,16.41,16.43,16.39,16.42,97380.0,15.7225,15.7417,15.7033,15.7321,97380.0
2017-03-15 14:45:00,16.43,16.51,16.43,16.48,262536.0,15.7417,15.8183,15.7417,15.7896,262536.0
2017-03-15 14:50:00,16.49,16.51,16.47,16.5,191208.0,15.7992,15.8183,15.78,15.8087,191208.0
2017-03-15 14:55:00,16.5,16.5,16.45,16.46,95688.0,15.8087,15.8087,15.7608,15.7704,95688.0
2017-03-15 15:00:00,16.48,16.48,16.45,16.45,152040.0,15.7896,15.7896,15.7608,15.7608,152040.0
2017-03-15 15:05:00,16.45,16.49,16.45,16.47,45420.0,15.7608,15.7992,15.7608,15.78,45420.0
2017-03-15 15:10:00,16.47,16.52,16.47,16.52,123282.0,15.78,15.8279,15.78,15.8279,123282.0
2017-03-15 15:15:00,16.53,16.53,16.52,16.52,165102.0,15.8375,15.8375,15.8279,15.8279,165102.0
2017-03-15 15:20:00,16.52,16.52,16.5,16.5,49110.0,15.8279,15.8279,15.8087,15.8087,49110.0
2017-03-15 15:25:00,16.51,16.53,16.5,16.53,74604.0,15.8183,15.8375,15.8087,15.8375,74604.0
2017-03-15 15:30:00,16.53,16.59,16.53,16.57,458694.0,15.8375,15.895,15.8375,15.8758,458694.0
2017-03-15 15:35:00,16.57,16.59,16.57,16.57,199764.0,15.8758,15.895,15.8758,15.8758,199764.0
2017-03-15 15:40:00,16.57,16.57,16.53,16.54,192102.0,15.8758,15.8758,15.8375,15.8471,192102.0
2017-03-15 15:45:00,16.53,16.54,16.48,16.5,249384.0,15.8375,15.8471,15.7896,15.8087,249384.0
2017-03-15 15:50:00,16.5,16.54,16.5,16.53,201414.0,15.8087,15.8471,15.8087,15.8375,201414.0
2017-03-15 15:55:00,16.53,16.54,16.47,16.49,364404.0,15.8375,15.8471,15.78,15.7992,364404.0
2017-03-16 09:30:00,16.53,16.54,16.5,16.53,530526.0,15.8375,15.8471,15.8087,15.8375,530526.0
2017-03-16 09:35:00,16.53,16.53,16.49,16.51,227844.0,15.8375,15.8375,15.7992,15.8183,227844.0
2017-03-16 09:40:00,16.5,16.55,16.5,16.52,229362.0,15.8087,15.8566,15.8087,15.8279,229362.0
2017-03-16 09:45:00,16.52,16.53,16.5,16.52,142356.0,15.8279,15.8375,15.8087,15.8279,142356.0
2017-03-16 09:50:00,16.53,16.54,16.51,16.52,102816.0,15.8375,15.8471,15.8183,15.8279,102816.0
2017-03-16 09:55:00,16.52,16.53,16.49,16.51,182670.0,15.8279,15.8375,15.7992,15.8183,182670.0
2017-03-16 10:00:00,16.51,16.54,16.51,16.53,432168.0,15.8183,15.8471,15.8183,15.8375,432168.0
2017-03-16 10:05:00,16.53,16.54,16.52,16.52,131814.0,15.8375,15.8471,15.8279,15.8279,131814.0
2017-03-16 10:10:00,16.52,16.52,16.45,16.47,333330.0,15.8279,15.8279,15.7608,15.78,333330.0
2017-03-16 10:15:00,16.47,16.47,16.45,16.45,99396.0,15.78,15.78,15.7608,15.7608,99396.0
2017-03-16 10:20:00,16.45,16.45,16.41,16.44,295698.0,15.7608,15.7608,15.7225,15.7512,295698.0
2017-03-16 10:25:00,16.44,16.46,16.43,16.45,69072.0,15.7512,15.7704,15.7417,15.7608,69072.0
2017-03-16 10:30:00,16.46,16.47,16.45,16.47,50034.0,15.7704,15.78,15.7608,15.78,50034.0
2017-03-16 10:35:00,16.46,16.47,16.43,16.44,126006.0,15.7704,15.78,15.7417,15.7512,126006.0
2017-03-16 10:40:00,16.43,16.45,16.42,16.45,34962.0,15.7417,15.7608,15.7321,15.7608,34962.0
2017-03-16 10:45:00,16.45,16.47,16.44,16.47,129636.0,15.7608,15.78,15.7512,15.78,129636.0
2017-03-16 10:50:00,16.47,16.47,16.45,16.46,37926.0,15.78,15.78,15.7608,15.7704,37926.0
2017-03-16 10:55:00,16.46,16.46,16.41,16.44,126078.0,15.7704,15.7704,15.7225,15.7512,126078.0
2017-03-16 11:00:00,16.44,16.45,16.36,16.37,382068.0,15.7512,15.7608,15.6746,15.6842,382068.0
2017-03-16 11:05:00,16.36,16.41,16.36,16.41,191814.0,15.6746,15.7225,15.6746,15.7225,191814.0
2017-03-16 11:10:00,16.41,16.41,16.39,16.39,42522.0,15.7225,15.7225,15.7033,15.7033,42522.0
2017-03-16 11:15:00,16.39,16.41,16.37,16.38,99126.0,15.7033,15.7225,15.6842,15.6938,99126.0
2017-03-16 11:20:00,16.37,16.38,16.36,16.36,109506.0,15.6842,15.6938,15.6746,15.6746,109506.0
2017-03-16 11:25:00,16.35,16.38,16.34,16.36,148086.0,15.665,15.6938,15.6554,15.6746,148086.0
2017-03-16 11:30:00,16.36,16.38,16.35,16.35,205926.0,15.6746,15.6938,15.665,15.665,205926.0
2017-03-16 11:35:00,16.35,16.36,16.33,16.35,326106.0,15.665,15.6746,15.6459,15.665,326106.0
2017-03-16 11:40:00,16.36,16.37,16.35,16.35,88350.0,15.6746,15.6842,15.665,15.665,88350.0
2017-03-16 11:45:00,16.35,16.38,16.35,16.37,67200.0,15.665,15.6938,15.665,15.6842,67200.0
2017-03-16 11:50:00,16.37,16.39,16.36,16.37,49830.0,15.6842,15.7033,15.6746,15.6842,49830.0
2017-03-16 11:55:00,16.38,16.4,16.37,16.4,23040.0,15.6938,15.7129,15.6842,15.7129,23040.0
2017-03-16 12:00:00,16.4,16.4,16.38,16.38,17400.0,15.7129,15.7129,15.6938,15.6938,17400.0
2017-03-16 12:05:00,16.38,16.39,16.37,16.37,15996.0,15.6938,15.7033,15.6842,15.6842,15996.0
2017-03-16 12:10:00,16.38,16.39,16.38,16.38,15900.0,15.6938,15.7033,15.6938,15.6938,15900.0
2017-03-16 12:15:00,16.39,16.41,16.39,16.41,114474.0,15.7033,15.7225,15.7033,15.7225,114474.0
2017-03-16 12:20:00,16.41,16.43,16.41,16.42,79800.0,15.7225,15.7417,15.7225,15.7321,79800.0
2017-03-16 12:25:00,16.43,16.44,16.43,16.43,80154.0,15.7417,15.7512,15.7417,15.7417,80154.0
2017-03-16 12:30:00,16.44,16.44,16.42,16.42,23400.0,15.7512,15.7512,15.7321,15.7321,23400.0
2017-03-16 12:35:00,16.43,16.44,16.42,16.42,47586.0,15.7417,15.7512,15.7321,15.7321,47586.0
2017-03-16 12:40:00,16.42,16.45,16.42,16.44,61380.0,15.7321,15.7608,15.7321,15.7512,61380.0
2017-03-16 12:45:00,16.44,16.45,16.43,16.44,154344.0,15.7512,15.7608,15.7417,15.7512,154344.0
2017-03-16 12:50:00,16.43,16.44,16.43,16.44,48840.0,15.7417,15.7512,15.7417,15.7512,48840.0
2017-03-16 12:55:00,16.44,16.44,16.43,16.44,32244.0,15.7512,15.7512,15.7417,15.7512,32244.0
2017-03-16 13:00:00,16.44,16.44,16.43,16.43,27582.0,15.7512,15.7512,15.7417,15.7417,27582.0
2017-03-16 13:05:00,16.44,16.44,16.42,16.42,53400.0,15.7512,15.7512,15.7321,15.7321,53400.0
2017-03-16 13:10:00,16.41,16.42,16.41,16.42,27162.0,15.7225,15.7321,15.7225,15.7321,27162.0
2017-03-16 13:15:00,16.41,16.41,16.39,16.4,31440.0,15.7225,15.7225,15.7033,15.7129,31440.0
2017-03-16 13:20:00,16.4,16.4,16.39,16.4,31206.0,15.7129,15.7129,15.7033,15.7129,31206.0
2017-03-16 13:25:00,16.39,16.4,16.39,16.39,15000.0,15.7033,15.7129,15.7033,15.7033,15000.0
2017-03-16 13:30:00,16.39,16.42,16.39,16.4,94980.0,15.7033,15.7321,15.7033,15.7129,94980.0
2017-03-16 13:35:00,16.41,16.41,16.39,16.4,14400.0,15.7225,15.7225,15.7033,15.7129,14400.0
2017-03-16 13:40:00,16.4,16.42,16.39,16.41,23700.0,15.7129,15.7321,15.7033,15.7225,23700.0
2017-03-16 13:45:00,16.42,16.43,16.42,16.43,95046.0,15.7321,15.7417,15.7321,15.7417,95046.0
2017-03-16 13:50:00,16.44,16.45,16.44,16.44,54918.0,15.7512,15.7608,15.7512,15.7512,54918.0
2017-03-16 13:55:00,16.43,16.44,16.42,16.42,9600.0,15.7417,15.7512,15.7321,15.7321,9600.0
2017-03-16 14:00:00,16.43,16.43,16.41,16.43,51000.0,15.7417,15.7417,15.7225,15.7417,51000.0
2017-03-16 14:05:00,16.42,16.43,16.41,16.43,20400.0,15.7321,15.7417,15.7225,15.7417,20400.0
2017-03-16 14:10:00,16.43,16.44,16.42,16.44,124056.0,15.7417,15.7512,15.7321,15.7512,124056.0
2017-03-16 14:15:00,16.43,16.43,16.42,16.43,12846.0,15.7417,15.7417,15.7321,15.7417,12846.0
2017-03-16 14:20:00,16.42,16.43,16.41,16.43,49800.0,15.7321,15.7417,15.7225,15.7417,49800.0
2017-03-16 14:25:00,16.43,16.43,16.42,16.43,8400.0,15.7417,15.7417,15.7321,15.7417,8400.0
2017-03-16 14:30:00,16.43,16.44,16.43,16.44,47544.0,15.7417,15.7512,15.7417,15.7512,47544.0
2017-03-16 14:35:00,16.44,16.44,16.43,16.43,19596.0,15.7512,15.7512,15.7417,15.7417,19596.0
2017-03-16 14:40:00,16.43,16.43,16.39,16.39,55026.0,15.7417,15.7417,15.7033,15.7033,55026.0
2017-03-16 14:45:00,16.38,16.39,16.35,16.37,173472.0,15.6938,15.7033,15.665,15.6842,173472.0
2017-03-16 14:50:00,16.37,16.37,16.35,16.36,46380.0,15.6842,15.6842,15.665,15.6746,46380.0
2017-03-16 14:55:00,16.37,16.37,16.34,16.35,81000.0,15.6842,15.6842,15.6554,15.665,81000.0
2017-03-16 15:00:00,16.35,16.36,16.32,16.35,186024.0,15.665,15.6746,15.6363,15.665,186024.0
2017-03-16 15:05:00,16.36,16.36,16.35,16.36,16800.0,15.6746,15.6746,15.665,15.6746,16800.0
2017-03-16 15:10:00,16.36,16.38,16.36,16.37,31800.0,15.6746,15.6938,15.6746,15.6842,31800.0
2017-03-16 15:15:00,16.37,16.39,16.37,16.38,65316.0,15.6842,15.7033,15.6842,15.6938,65316.0
2017-03-16 15:20:00,16.39,16.41,16.39,16.4,26088.0,15.7033,15.7225,15.7033,15.7129,26088.0
2017-03-16 15:25:00,16.4,16.4,16.37,16.38,51264.0,15.7129,15.7129,15.6842,15.6938,51264.0
2017-03-16 15:30:00,16.38,16.38,16.36,16.38,93702.0,15.6938,15.6938,15.6746,15.6938,93702.0
2017-03-16 15:35:00,16.38,16.39,16.38,16.39,119370.0,15.6938,15.7033,15.6938,15.7033,119370.0
2017-03-16 15:40:00,16.39,16.41,16.39,16.4,53226.0,15.7033,15.7225,15.7033,15.7129,53226.0
2017-03-16 15:45:00,16.4,16.4,16.38,16.38,45240.0,15.7129,15.7129,15.6938,15.6938,45240.0
2017-03-16 15:50:00,16.38,16.4,16.36,16.38,126012.0,15.6938,15.7129,15.6746,15.6938,126012.0
2017-03-16 15:55:00,16.38,16.42,16.38,16.41,466938.0,15.6938,15.7321,15.6938,15.7225,466938.0
2017-03-17 09:30:00,16.47,16.47,16.41,16.41,263766.0,15.78,15.78,15.7225,15.7225,263766.0
2017-03-17 09:35:00,16.43,16.44,16.41,16.42,139758.0,15.7417,15.7512,15.7225,15.7321,139758.0
2017-03-17 09:40:00,16.42,16.43,16.4,16.43,175542.0,15.7321,15.7417,15.7129,15.7417,175542.0
2017-03-17 09:45:00,16.43,16.45,16.42,16.45,156984.0,15.7417,15.7608,15.7321,15.7608,156984.0
2017-03-17 09:50:00,16.45,16.47,16.45,16.46,74490.0,15.7608,15.78,15.7608,15.7704,74490.0
2017-03-17 09:55:00,16.45,16.45,16.42,16.42,42516.0,15.7608,15.7608,15.7321,15.7321,42516.0
2017-03-17 10:00:00,16.42,16.44,16.41,16.42,126840.0,15.7321,15.7512,15.7225,15.7321,126840.0
2017-03-17 10:05:00,16.42,16.43,16.4,16.43,57624.0,15.7321,15.7417,15.7129,15.7417,57624.0
2017-03-17 10:10:00,16.42,16.44,16.4,16.4,90000.0,15.7321,15.7512,15.7129,15.7129,90000.0
2017-03-17 10:15:00,16.4,16.4,16.39,16.4,69228.0,15.7129,15.7129,15.7033,15.7129,69228.0
2017-03-17 10:20:00,16.4,16.41,16.39,16.39,79590.0,15.7129,15.7225,15.7033,15.7033,79590.0
2017-03-17 10:25:00,16.39,16.41,16.39,16.41,45900.0,15.7033,15.7225,15.7033,15.7225,45900.0
2017-03-17 10:30:00,16.4,16.42,16.39,16.42,102600.0,15.7129,15.7321,15.7033,15.7321,102600.0
2017-03-17 10:35:00,16.41,16.41,16.38,16.39,104910.0,15.7225,15.7225,15.6938,15.7033,104910.0
2017-03-17 10:40:00,16.4,16.4,16.38,16.38,158310.0,15.7129,15.7129,15.6938,15.6938,158310.0
2017-03-17 10:45:00,16.38,16.4,16.37,16.39,84540.0,15.6938,15.7129,15.6842,15.7033,84540.0
2017-03-17 10:50:00,16.39,16.39,16.36,16.36,126570.0,15.7033,15.7033,15.6746,15.6746,126570.0
2017-03-17 10:55:00,16.37,16.38,16.37,16.38,32298.0,15.6842,15.6938,15.6842,15.6938,32298.0
2017-03-17 11:00:00,16.37,16.37,16.34,16.36,200616.0,15.6842,15.6842,15.6554,15.6746,200616.0
2017-03-17 11:05:00,16.35,16.37,16.34,16.36,78570.0,15.665,15.6842,15.6554,15.6746,78570.0
2017-03-17 11:10:00,16.36,16.38,16.36,16.36,87174.0,15.6746,15.6938,15.6746,15.6746,87174.0
2017-03-17 11:15:00,16.36,16.38,16.36,16.37,15960.0,15.6746,15.6938,15.6746,15.6842,15960.0
2017-03-17 11:20:00,16.38,16.38,16.36,16.36,13200.0,15.6938,15.6938,15.6746,15.6746,13200.0
2017-03-17 11:25:00,16.37,16.37,16.37,16.37,3600.0,15.6842,15.6842,15.6842,15.6842,3600.0
2017-03-17 11:30:00,16.37,16.37,16.36,16.36,20790.0,15.6842,15.6842,15.6746,15.6746,20790.0
2017-03-17 11:35:00,16.35,16.35,16.33,16.35,138972.0,15.665,15.665,15.6459,15.665,138972.0
2017-03-17 11:40:00,16.35,16.38,16.35,16.37,7800.0,15.665,15.6938,15.665,15.6842,7800.0
2017-03-17 11:45:00,16.38,16.38,16.36,16.36,32400.0,15.6938,15.6938,15.6746,15.6746,32400.0
2017-03-17 11:50:00,16.37,16.38,16.37,16.37,23706.0,15.6842,15.6938,15.6842,15.6842,23706.0
2017-03-17 11:55:00,16.37,16.39,16.37,16.39,76206.0,15.6842,15.7033,15.6842,15.7033,76206.0
2017-03-17 12:00:00,16.4,16.4,16.4,16.4,102072.0,15.7129,15.7129,15.7129,15.7129,102072.0
2017-03-17 12:05:00,16.41,16.41,16.39,16.4,76386.0,15.7225,15.7225,15.7033,15.7129,76386.0
2017-03-17 12:10:00,16.41,16.41,16.4,16.4,34800.0,15.7225,15.7225,15.7129,15.7129,34800.0
2017-03-17 12:15:00,16.41,16.42,16.41,16.42,42768.0,15.7225,15.7321,15.7225,15.7321,42768.0
2017-03-17 12:20:00,16.41,16.43,16.41,16.41,55134.0,15.7225,15.7417,15.7225,15.7225,55134.0
2017-03-17 12:25:00,16.41,16.41,16.4,16.41,15600.0,15.7225,15.7225,15.7129,15.7225,15600.0
2017-03-17 12:30:00,16.41,16.42,16.41,16.42,12294.0,15.7225,15.7321,15.7225,15.7321,12294.0
2017-03-17 12:35:00,16.41,16.41,16.4,16.41,61800.0,15.7225,15.7225,15.7129,15.7225,61800.0
2017-03-17 12:40:00,16.41,16.42,16.41,16.41,7452.0,15.7225,15.7321,15.7225,15.7225,7452.0
2017-03-17 12:45:00,16.41,16.41,16.41,16.41,47694.0,15.7225,15.7225,15.7225,15.7225,47694.0
2017-03-17 12:50:00,16.41,16.41,16.4,16.41,27822.0,15.7225,15.7225,15.7129,15.7225,27822.0
2017-03-17 12:55:00,16.41,16.41,16.4,16.4,62076.0,15.7225,15.7225,15.7129,15.7129,62076.0
2017-03-17 13:00:00,16.4,16.42,16.4,16.41,34896.0,15.7129,15.7321,15.7129,15.7225,34896.0
2017-03-17 13:05:00,16.41,16.41,16.41,16.41,35400.0,15.7225,15.7225,15.7225,15.7225,35400.0
2017-03-17 13:10:00,16.41,16.43,16.41,16.43,62706.0,15.7225,15.7417,15.7225,15.7417,62706.0
2017-03-17 13:15:00,16.43,16.45,16.43,16.44,43992.0,15.7417,15.7608,15.7417,15.7512,43992.0
2017-03-17 13:20:00,16.43,16.44,16.43,16.43,37428.0,15.7417,15.7512,15.7417,15.7417,37428.0
2017-03-17 13:25:00,16.44,16.45,16.44,16.45,28230.0,15.7512,15.7608,15.7512,15.7608,28230.0
2017-03-17 13:30:00,16.45,16.45,16.44,16.44,13920.0,15.7608,15.7608,15.7512,15.7512,13920.0
2017-03-17 13:35:00,16.45,16.46,16.44,16.45,546120.0,15.7608,15.7704,15.7512,15.7608,546120.0
2017-03-17 13:40:00,16.45,16.45,16.44,16.44,53592.0,15.7608,15.7608,15.7512,15.7512,53592.0
2017-03-17 13:45:00,16.44,16.44,16.43,16.43,54720.0,15.7512,15.7512,15.7417,15.7417,54720.0
2017-03-17 13:50:00,16.44,16.45,16.44,16.45,51480.0,15.7512,15.7608,15.7512,15.7608,51480.0
2017-03-17 13:55:00,16.44,16.45,16.44,16.44,10800.0,15.7512,15.7608,15.7512,15.7512,10800.0
2017-03-17 14:00:00,16.45,16.46,16.45,16.46,102174.0,15.7608,15.7704,15.7608,15.7704,102174.0
2017-03-17 14:05:00,16.46,16.47,16.46,16.47,73692.0,15.7704,15.78,15.7704,15.78,73692.0
2017-03-17 14:10:00,16.47,16.5,16.47,16.5,194772.0,15.78,15.8087,15.78,15.8087,194772.0
2017-03-17 14:15:00,16.5,16.5,16.48,16.5,40572.0,15.8087,15.8087,15.7896,15.8087,40572.0
2017-03-17 14:20:00,16.49,16.49,16.48,16.48,28560.0,15.7992,15.7992,15.7896,15.7896,28560.0
2017-03-17 14:25:00,16.48,16.48,16.46,16.47,21600.0,15.7896,15.7896,15.7704,15.78,21600.0
2017-03-17 14:30:00,16.47,16.47,16.47,16.47,19200.0,15.78,15.78,15.78,15.78,19200.0
2017-03-17 14:35:00,16.46,16.47,16.46,16.46,11460.0,15.7704,15.78,15.7704,15.7704,11460.0
2017-03-17 14:40:00,16.46,16.47,16.46,16.47,99894.0,15.7704,15.78,15.7704,15.78,99894.0
2017-03-17 14:45:00,16.46,16.47,16.46,16.46,24936.0,15.7704,15.78,15.7704,15.7704,24936.0
2017-03-17 14:50:00,16.45,16.46,16.44,16.44,55572.0,15.7608,15.7704,15.7512,15.7512,55572.0
2017-03-17 14:55:00,16.45,16.45,16.44,16.44,42948.0,15.7608,15.7608,15.7512,15.7512,42948.0
2017-03-17 15:00:00,16.45,16.45,16.44,16.45,31212.0,15.7608,15.7608,15.7512,15.7608,31212.0
2017-03-17 15:05:00,16.45,16.46,16.44,16.45,33030.0,15.7608,15.7704,15.7512,15.7608,33030.0
2017-03-17 15:10:00,16.44,16.44,16.42,16.43,51030.0,15.7512,15.7512,15.7321,15.7417,51030.0
2017-03-17 15:15:00,16.43,16.43,16.42,16.43,32340.0,15.7417,15.7417,15.7321,15.7417,32340.0
2017-03-17 15:20:00,16.43,16.43,16.41,16.42,63756.0,15.7417,15.7417,15.7225,15.7321,63756.0
2017-03-17 15:25:00,16.41,16.42,16.4,16.41,63594.0,15.7225,15.7321,15.7129,15.7225,63594.0
2017-03-17 15:30:00,16.4,16.4,16.37,16.38,104916.0,15.7129,15.7129,15.6842,15.6938,104916.0
2017-03-17 15:35:00,16.37,16.38,16.35,16.38,157974.0,15.6842,15.6938,15.665,15.6938,157974.0
2017-03-17 15:40:00,16.38,16.39,16.37,16.38,48438.0,15.6938,15.7033,15.6842,15.6938,48438.0
2017-03-17 15:45:00,16.37,16.38,16.36,16.37,24012.0,15.6842,15.6938,15.6746,15.6842,24012.0
2017-03-17 15:50:00,16.37,16.4,16.37,16.38,139038.0,15.6842,15.7129,15.6842,15.6938,139038.0
2017-03-17 15:55:00,16.38,16.39,16.32,16.32,329730.0,15.6938,15.7033,15.6363,15.6363,329730.0
2017-03-20 09:30:00,16.3,16.31,16.25,16.27,438510.0,15.6171,15.6267,15.5692,15.5884,438510.0
2017-03-20 09:35:00,16.27,16.28,16.24,16.26,194946.0,15.5884,15.598,15.5596,15.5788,194946.0
2017-03-20 09:40:00,16.25,16.27,16.25,16.27,68472.0,15.5692,15.5884,15.5692,15.5884,68472.0
2017-03-20 09:45:00,16.27,16.29,16.25,16.29,190752.0,15.5884,15.6075,15.5692,15.6075,190752.0
2017-03-20 09:50:00,16.28,16.29,16.25,16.25,62100.0,15.598,15.6075,15.5692,15.5692,62100.0
2017-03-20 09:55:00,16.27,16.29,16.27,16.27,46200.0,15.5884,15.6075,15.5884,15.5884,46200.0
2017-03-20 10:00:00,16.27,16.3,16.27,16.28,109314.0,15.5884,15.6171,15.5884,15.598,109314.0
2017-03-20 10:05:00,16.28,16.3,16.28,16.29,20478.0,15.598,15.6171,15.598,15.6075,20478.0
2017-03-20 10:10:00,16.3,16.32,16.3,16.32,22380.0,15.6171,15.6363,15.6171,15.6363,22380.0
2017-03-20 10:15:00,16.32,16.36,16.32,16.36,137352.0,15.6363,15.6746,15.6363,15.6746,137352.0
2017-03-20 10:20:00,16.36,16.37,16.35,16.35,78654.0,15.6746,15.6842,15.665,15.665,78654.0
2017-03-20 10:25:00,16.36,16.37,16.35,16.36,46440.0,15.6746,15.6842,15.665,15.6746,46440.0
2017-03-20 10:30:00,16.36,16.36,16.33,16.33,92940.0,15.6746,15.6746,15.6459,15.6459,92940.0
2017-03-20 10:35:00,16.32,16.34,16.32,16.34,30600.0,15.6363,15.6554,15.6363,15.6554,30600.0
2017-03-20 10:40:00,16.34,16.35,16.33,16.35,32610.0,15.6554,15.665,15.6459,15.665,32610.0
2017-03-20 10:45:00,16.36,16.36,16.35,16.35,5100.0,15.6746,15.6746,15.665,15.665,5100.0
2017-03-20 10:50:00,16.36,16.37,16.35,16.35,115488.0,15.6746,15.6842,15.665,15.665,115488.0
2017-03-20 10:55:00,16.34,16.36,16.34,16.36,61380.0,15.6554,15.6746,15.6554,15.6746,61380.0
2017-03-20 11:00:00,16.36,16.36,16.34,16.34,34800.0,15.6746,15.6746,15.6554,15.6554,34800.0
2017-03-20 11:05:00,16.34,16.35,16.34,16.35,5166.0,15.6554,15.665,15.6554,15.665,5166.0
2017-03-20 11:10:00,16.35,16.35,16.32,16.32,73158.0,15.665,15.665,15.6363,15.6363,73158.0
2017-03-20 11:15:00,16.33,16.34,16.32,16.34,43476.0,15.6459,15.6554,15.6363,15.6554,43476.0
2017-03-20 11:20:00,16.33,16.33,16.32,16.32,13614.0,15.6459,15.6459,15.6363,15.6363,13614.0
2017-03-20 11:25:00,16.32,16.32,16.3,16.31,32532.0,15.6363,15.6363,15.6171,15.6267,32532.0
2017-03-20 11:30:00,16.31,16.31,16.3,16.3,76218.0,15.6267,15.6267,15.6171,15.6171,76218.0
2017-03-20 11:35:00,16.3,16.31,16.3,16.31,19680.0,15.6171,15.6267,15.6171,15.6267,19680.0
2017-03-20 11:40:00,16.31,16.32,16.3,16.31,28800.0,15.6267,15.6363,15.6171,15.6267,28800.0
2017-03-20 11:45:00,16.32,16.33,16.31,16.32,20844.0,15.6363,15.6459,15.6267,15.6363,20844.0
2017-03-20 11:50:00,16.32,16.33,16.32,16.33,15720.0,15.6363,15.6459,15.6363,15.6459,15720.0
2017-03-20 11:55:00,16.34,16.34,16.33,16.34,35598.0,15.6554,15.6554,15.6459,15.6554,35598.0
2017-03-20 12:00:00,16.34,16.34,16.32,16.32,8400.0,15.6554,15.6554,15.6363,15.6363,8400.0
2017-03-20 12:05:00,16.32,16.33,16.32,16.32,11400.0,15.6363,15.6459,15.6363,15.6363,11400.0
2017-03-20 12:10:00,16.32,16.34,16.31,16.31,17130.0,15.6363,15.6554,15.6267,15.6267,17130.0
2017-03-20 12:15:00,16.31,16.32,16.29,16.29,117192.0,15.6267,15.6363,15.6075,15.6075,117192.0
2017-03-20 12:20:00,16.29,16.31,16.29,16.31,68694.0,15.6075,15.6267,15.6075,15.6267,68694.0
2017-03-20 12:25:00,16.32,16.32,16.3,16.31,79860.0,15.6363,15.6363,15.6171,15.6267,79860.0
2017-03-20 12:30:00,16.3,16.3,16.29,16.3,7200.0,15.6171,15.6171,15.6075,15.6171,7200.0
2017-03-20 12:35:00,16.3,16.31,16.3,16.31,20136.0,15.6171,15.6267,15.6171,15.6267,20136.0
2017-03-20 12:40:00,16.31,16.33,16.31,16.33,40770.0,15.6267,15.6459,15.6267,15.6459,40770.0
2017-03-20 12:45:00,16.32,16.34,16.31,16.31,141210.0,15.6363,15.6554,15.6267,15.6267,141210.0
2017-03-20 12:50:00,16.32,16.33,16.32,16.32,37434.0,15.6363,15.6459,15.6363,15.6363,37434.0
2017-03-20 12:55:00,16.31,16.32,16.31,16.31,11406.0,15.6267,15.6363,15.6267,15.6267,11406.0
2017-03-20 13:00:00,16.32,16.32,16.31,16.32,3000.0,15.6363,15.6363,15.6267,15.6363,3000.0
2017-03-20 13:05:00,16.29,16.29,16.29,16.29,48120.0,15.6075,15.6075,15.6075,15.6075,48120.0
2017-03-20 13:10:00,16.29,16.3,16.29,16.3,21900.0,15.6075,15.6171,15.6075,15.6171,21900.0
2017-03-20 13:15:00,16.29,16.3,16.29,16.29,15780.0,15.6075,15.6171,15.6075,15.6075,15780.0
2017-03-20 13:20:00,16.3,16.3,16.29,16.3,25200.0,15.6171,15.6171,15.6075,15.6171,25200.0
2017-03-20 13:25:00,16.3,16.3,16.29,16.29,5910.0,15.6171,15.6171,15.6075,15.6075,5910.0
2017-03-20 13:30:00,16.31,16.31,16.31,16.31,10200.0,15.6267,15.6267,15.6267,15.6267,10200.0
2017-03-20 13:35:00,16.3,16.3,16.26,16.27,172740.0,15.6171,15.6171,15.5788,15.5884,172740.0
2017-03-20 13:40:00,16.27,16.27,16.2,16.21,293358.0,15.5884,15.5884,15.5213,15.5309,293358.0
2017-03-20 13:45:00,16.2,16.23,16.2,16.22,88578.0,15.5213,15.55,15.5213,15.5405,88578.0
2017-03-20 13:50:00,16.21,16.23,16.21,16.22,60606.0,15.5309,15.55,15.5309,15.5405,60606.0
2017-03-20 13:55:00,16.22,16.23,16.22,16.22,21000.0,15.5405,15.55,15.5405,15.5405,21000.0
2017-03-20 14:00:00,16.23,16.24,16.22,16.22,184500.0,15.55,15.5596,15.5405,15.5405,184500.0
2017-03-20 14:05:00,16.23,16.25,16.23,16.25,39600.0,15.55,15.5692,15.55,15.5692,39600.0
2017-03-20 14:10:00,16.25,16.26,16.24,16.26,79686.0,15.5692,15.5788,15.5596,15.5788,79686.0
2017-03-20 14:15:00,16.25,16.25,16.25,16.25,19152.0,15.5692,15.5692,15.5692,15.5692,19152.0
2017-03-20 14:20:00,16.25,16.25,16.25,16.25,10200.0,15.5692,15.5692,15.5692,15.5692,10200.0
2017-03-20 14:25:00,16.26,16.26,16.25,16.25,56400.0,15.5788,15.5788,15.5692,15.5692,56400.0
2017-03-20 14:30:00,16.25,16.26,16.25,16.26,13020.0,15.5692,15.5788,15.5692,15.5788,13020.0
2017-03-20 14:35:00,16.25,16.25,16.19,16.2,176436.0,15.5692,15.5692,15.5117,15.5213,176436.0
2017-03-20 14:40:00,16.2,16.22,16.2,16.21,194034.0,15.5213,15.5405,15.5213,15.5309,194034.0
2017-03-20 14:45:00,16.21,16.21,16.17,16.17,160026.0,15.5309,15.5309,15.4926,15.4926,160026.0
2017-03-20 14:50:00,16.18,16.19,16.16,16.18,253218.0,15.5021,15.5117,15.483,15.5021,253218.0
2017-03-20 14:55:00,16.18,16.21,16.18,16.2,70578.0,15.5021,15.5309,15.5021,15.5213,70578.0
2017-03-20 15:00:00,16.2,16.21,16.19,16.2,89868.0,15.5213,15.5309,15.5117,15.5213,89868.0
2017-03-20 15:05:00,16.2,16.21,16.2,16.2,103074.0,15.5213,15.5309,15.5213,15.5213,103074.0
2017-03-20 15:10:00,16.21,16.23,16.21,16.23,106056.0,15.5309,15.55,15.5309,15.55,106056.0
2017-03-20 15:15:00,16.23,16.27,16.23,16.26,117492.0,15.55,15.5884,15.55,15.5788,117492.0
2017-03-20 15:20:00,16.27,16.27,16.26,16.27,24672.0,15.5884,15.5884,15.5788,15.5884,24672.0
2017-03-20 15:25:00,16.27,16.29,16.26,16.28,93978.0,15.5884,15.6075,15.5788,15.598,93978.0
2017-03-20 15:30:00,16.28,16.3,16.28,16.29,71208.0,15.598,15.6171,15.598,15.6075,71208.0
2017-03-20 15:35:00,16.29,16.3,16.29,16.29,114006.0,15.6075,15.6171,15.6075,15.6075,114006.0
2017-03-20 15:40:00,16.29,16.29,16.28,16.29,66840.0,15.6075,15.6075,15.598,15.6075,66840.0
2017-03-20 15:45:00,16.28,16.28,16.27,16.27,80916.0,15.598,15.598,15.5884,15.5884,80916.0
2017-03-20 15:50:00,16.28,16.29,16.25,16.25,61716.0,15.598,15.6075,15.5692,15.5692,61716.0
2017-03-20 15:55:00,16.26,16.26,16.23,16.25,189504.0,15.5788,15.5788,15.55,15.5692,189504.0
2017-03-21 09:30:00,16.4,16.41,16.37,16.41,508860.0,15.7129,15.7225,15.6842,15.7225,508860.0
2017-03-21 09:35:00,16.41,16.43,16.4,16.4,87336.0,15.7225,15.7417,15.7129,15.7129,87336.0
2017-03-21 09:40:00,16.4,16.41,16.38,16.4,77310.0,15.7129,15.7225,15.6938,15.7129,77310.0
2017-03-21 09:45:00,16.39,16.39,16.35,16.36,121164.0,15.7033,15.7033,15.665,15.6746,121164.0
2017-03-21 09:50:00,16.35,16.35,16.35,16.35,36072.0,15.665,15.665,15.665,15.665,36072.0
2017-03-21 09:55:00,16.35,16.36,16.33,16.33,104076.0,15.665,15.6746,15.6459,15.6459,104076.0
2017-03-21 10:00:00,16.32,16.32,16.26,16.28,427812.0,15.6363,15.6363,15.5788,15.598,427812.0
2017-03-21 10:05:00,16.28,16.28,16.26,16.27,159684.0,15.598,15.598,15.5788,15.5884,159684.0
2017-03-21 10:10:00,16.27,16.28,16.21,16.21,179004.0,15.5884,15.598,15.5309,15.5309,179004.0
2017-03-21 10:15:00,16.21,16.22,16.18,16.22,275844.0,15.5309,15.5405,15.5021,15.5405,275844.0
2017-03-21 10:20:00,16.21,16.23,16.18,16.18,130020.0,15.5309,15.55,15.5021,15.5021,130020.0
2017-03-21 10:25:00,16.19,16.2,16.1,16.11,483456.0,15.5117,15.5213,15.4255,15.4351,483456.0
2017-03-21 10:30:00,16.11,16.13,16.08,16.12,448710.0,15.4351,15.4542,15.4063,15.4447,448710.0
2017-03-21 10:35:00,16.12,16.13,16.08,16.12,261318.0,15.4447,15.4542,15.4063,15.4447,261318.0
2017-03-21 10:40:00,16.11,16.14,16.11,16.12,95442.0,15.4351,15.4638,15.4351,15.4447,95442.0
2017-03-21 10:45:00,16.12,16.12,16.09,16.1,205932.0,15.4447,15.4447,15.4159,15.4255,205932.0
2017-03-21 10:50:00,16.1,16.11,16.01,16.02,474414.0,15.4255,15.4351,15.3393,15.3488,474414.0
2017-03-21 10:55:00,16.03,16.03,15.92,15.97,517098.0,15.3584,15.3584,15.253,15.3009,517098.0
2017-03-21 11:00:00,15.97,15.99,15.93,15.93,211176.0,15.3009,15.3201,15.2626,15.2626,211176.0
2017-03-21 11:05:00,15.93,15.96,15.9,15.94,205986.0,15.2626,15.2914,15.2339,15.2722,205986.0
2017-03-21 11:10:00,15.94,15.97,15.92,15.93,331134.0,15.2722,15.3009,15.253,15.2626,331134.0
2017-03-21 11:15:00,15.93,15.93,15.8,15.82,405150.0,15.2626,15.2626,15.1381,15.1572,405150.0
2017-03-21 11:20:00,15.81,15.88,15.79,15.88,308832.0,15.1476,15.2147,15.1285,15.2147,308832.0
2017-03-21 11:25:00,15.88,15.88,15.84,15.86,206526.0,15.2147,15.2147,15.1764,15.1955,206526.0
2017-03-21 11:30:00,15.86,15.87,15.78,15.78,370092.0,15.1955,15.2051,15.1189,15.1189,370092.0
2017-03-21 11:35:00,15.79,15.82,15.73,15.81,728088.0,15.1285,15.1572,15.071,15.1476,728088.0
2017-03-21 11:40:00,15.81,15.82,15.77,15.82,473142.0,15.1476,15.1572,15.1093,15.1572,473142.0
2017-03-21 11:45:00,15.82,15.87,15.8,15.85,325956.0,15.1572,15.2051,15.1381,15.186,325956.0
2017-03-21 11:50:00,15.85,15.88,15.83,15.87,110400.0,15.186,15.2147,15.1668,15.2051,110400.0
2017-03-21 11:55:00,15.87,15.92,15.87,15.92,190572.0,15.2051,15.253,15.2051,15.253,190572.0
2017-03-21 12:00:00,15.92,15.92,15.87,15.92,262230.0,15.253,15.253,15.2051,15.253,262230.0
2017-03-21 12:05:00,15.92,15.97,15.91,15.94,456450.0,15.253,15.3009,15.2435,15.2722,456450.0
2017-03-21 12:10:00,15.94,15.94,15.9,15.9,154194.0,15.2722,15.2722,15.2339,15.2339,154194.0
2017-03-21 12:15:00,15.9,15.91,15.86,15.87,219810.0,15.2339,15.2435,15.1955,15.2051,219810.0
2017-03-21 12:20:00,15.89,15.9,15.84,15.86,123444.0,15.2243,15.2339,15.1764,15.1955,123444.0
2017-03-21 12:25:00,15.87,15.89,15.85,15.88,103080.0,15.2051,15.2243,15.186,15.2147,103080.0
2017-03-21 12:30:00,15.89,15.9,15.87,15.88,60600.0,15.2243,15.2339,15.2051,15.2147,60600.0
2017-03-21 12:35:00,15.87,15.87,15.84,15.85,148362.0,15.2051,15.2051,15.1764,15.186,148362.0
2017-03-21 12:40:00,15.85,15.87,15.85,15.86,46116.0,15.186,15.2051,15.186,15.1955,46116.0
2017-03-21 12:45:00,15.85,15.85,15.78,15.79,264282.0,15.186,15.186,15.1189,15.1285,264282.0
2017-03-21 12:50:00,15.79,15.82,15.76,15.8,65484.0,15.1285,15.1572,15.0997,15.1381,65484.0
2017-03-21 12:55:00,15.81,15.85,15.81,15.82,134610.0,15.1476,15.186,15.1476,15.1572,134610.0
2017-03-21 13:00:00,15.82,15.85,15.81,15.83,38328.0,15.1572,15.186,15.1476,15.1668,38328.0
2017-03-21 13:05:00,15.82,15.82,15.78,15.78,66180.0,15.1572,15.1572,15.1189,15.1189,66180.0
2017-03-21 13:10:00,15.79,15.82,15.74,15.76,259626.0,15.1285,15.1572,15.0806,15.0997,259626.0
2017-03-21 13:15:00,15.76,15.8,15.76,15.78,104826.0,15.0997,15.1381,15.0997,15.1189,104826.0
2017-03-21 13:20:00,15.78,15.79,15.71,15.75,368718.0,15.1189,15.1285,15.0518,15.0902,368718.0
2017-03-21 13:25:00,15.75,15.81,15.75,15.8,174180.0,15.0902,15.1476,15.0902,15.1381,174180.0
2017-03-21 13:30:00,15.8,15.81,15.79,15.79,93012.0,15.1381,15.1476,15.1285,15.1285,93012.0
2017-03-21 13:35:00,15.78,15.79,15.75,15.77,77130.0,15.1189,15.1285,15.0902,15.1093,77130.0
2017-03-21 13:40:00,15.78,15.78,15.74,15.75,146394.0,15.1189,15.1189,15.0806,15.0902,146394.0
2017-03-21 13:45:00,15.75,15.75,15.71,15.73,282192.0,15.0902,15.0902,15.0518,15.071,282192.0
2017-03-21 13:50:00,15.73,15.73,15.67,15.69,189528.0,15.071,15.071,15.0135,15.0327,189528.0
2017-03-21 13:55:00,15.69,15.7,15.66,15.67,389376.0,15.0327,15.0423,15.0039,15.0135,389376.0
2017-03-21 14:00:00,15.67,15.71,15.66,15.66,94326.0,15.0135,15.0518,15.0039,15.0039,94326.0
2017-03-21 14:05:00,15.66,15.75,15.65,15.74,291156.0,15.0039,15.0902,14.9943,15.0806,291156.0
2017-03-21 14:10:00,15.74,15.75,15.71,15.75,95346.0,15.0806,15.0902,15.0518,15.0902,95346.0
2017-03-21 14:15:00,15.74,15.8,15.73,15.8,153894.0,15.0806,15.1381,15.071,15.1381,153894.0
2017-03-21 14:20:00,15.79,15.79,15.73,15.75,148590.0,15.1285,15.1285,15.071,15.0902,148590.0
2017-03-21 14:25:00,15.75,15.76,15.73,15.75,80970.0,15.0902,15.0997,15.071,15.0902,80970.0
2017-03-21 14:30:00,15.75,15.83,15.75,15.81,166140.0,15.0902,15.1668,15.0902,15.1476,166140.0
2017-03-21 14:35:00,15.82,15.83,15.79,15.81,154356.0,15.1572,15.1668,15.1285,15.1476,154356.0
2017-03-21 14:40:00,15.79,15.8,15.77,15.77,83850.0,15.1285,15.1381,15.1093,15.1093,83850.0
2017-03-21 14:45:00,15.77,15.77,15.69,15.73,218418.0,15.1093,15.1093,15.0327,15.071,218418.0
2017-03-21 14:50:00,15.74,15.76,15.71,15.76,145116.0,15.0806,15.0997,15.0518,15.0997,145116.0
2017-03-21 14:55:00,15.76,15.8,15.75,15.77,135960.0,15.0997,15.1381,15.0902,15.1093,135960.0
2017-03-21 15:00:00,15.78,15.79,15.74,15.76,77700.0,15.1189,15.1285,15.0806,15.0997,77700.0
2017-03-21 15:05:00,15.76,15.81,15.76,15.78,68394.0,15.0997,15.1476,15.0997,15.1189,68394.0
2017-03-21 15:10:00,15.78,15.81,15.77,15.78,89910.0,15.1189,15.1476,15.1093,15.1189,89910.0
2017-03-21 15:15:00,15.79,15.81,15.76,15.79,108018.0,15.1285,15.1476,15.0997,15.1285,108018.0
2017-03-21 15:20:00,15.78,15.78,15.75,15.77,109446.0,15.1189,15.1189,15.0902,15.1093,109446.0
2017-03-21 15:25:00,15.78,15.79,15.77,15.78,71520.0,15.1189,15.1285,15.1093,15.1189,71520.0
2017-03-21 15:30:00,15.78,15.78,15.73,15.74,101088.0,15.1189,15.1189,15.071,15.0806,101088.0
2017-03-21 15:35:00,15.73,15.76,15.69,15.69,212784.0,15.071,15.0997,15.0327,15.0327,212784.0
2017-03-21 15:40:00,15.69,15.7,15.63,15.64,543462.0,15.0327,15.0423,14.9752,14.9848,543462.0
2017-03-21 15:45:00,15.63,15.66,15.62,15.63,405786.0,14.9752,15.0039,14.9656,14.9752,405786.0
2017-03-21 15:50:00,15.63,15.64,15.6,15.63,353628.0,14.9752,14.9848,14.9464,14.9752,353628.0
2017-03-21 15:55:00,15.64,15.66,15.6,15.64,617268.0,14.9848,15.0039,14.9464,14.9848,617268.0
2017-03-22 09:30:00,15.63,15.64,15.56,15.62,699402.0,14.9752,14.9848,14.9081,14.9656,699402.0
2017-03-22 09:35:00,15.63,15.66,15.62,15.62,418674.0,14.9752,15.0039,14.9656,14.9656,418674.0
2017-03-22 09:40:00,15.62,15.65,15.62,15.62,145140.0,14.9656,14.9943,14.9656,14.9656,145140.0
2017-03-22 09:45:00,15.63,15.67,15.62,15.64,223254.0,14.9752,15.0135,14.9656,14.9848,223254.0
2017-03-22 09:50:00,15.64,15.65,15.58,15.6,372270.0,14.9848,14.9943,14.9273,14.9464,372270.0
2017-03-22 09:55:00,15.6,15.6,15.53,15.53,209544.0,14.9464,14.9464,14.8794,14.8794,209544.0
2017-03-22 10:00:00,15.53,15.58,15.53,15.55,213000.0,14.8794,14.9273,14.8794,14.8985,213000.0
2017-03-22 10:05:00,15.55,15.57,15.53,15.56,214680.0,14.8985,14.9177,14.8794,14.9081,214680.0
2017-03-22 10:10:00,15.57,15.57,15.5,15.52,318378.0,14.9177,14.9177,14.8506,14.8698,318378.0
2017-03-22 10:15:00,15.52,15.55,15.52,15.53,138486.0,14.8698,14.8985,14.8698,14.8794,138486.0
2017-03-22 10:20:00,15.52,15.57,15.52,15.54,216456.0,14.8698,14.9177,14.8698,14.889,216456.0
2017-03-22 10:25:00,15.54,15.56,15.53,15.54,29670.0,14.889,14.9081,14.8794,14.889,29670.0
2017-03-22 10:30:00,15.54,15.55,15.49,15.54,225072.0,14.889,14.8985,14.841,14.889,225072.0
2017-03-22 10:35:00,15.54,15.65,15.53,15.62,343512.0,14.889,14.9943,14.8794,14.9656,343512.0
2017-03-22 10:40:00,15.63,15.67,15.6,15.61,285294.0,14.9752,15.0135,14.9464,14.956,285294.0
2017-03-22 10:45:00,15.61,15.63,15.59,15.6,231426.0,14.956,14.9752,14.9369,14.9464,231426.0
2017-03-22 10:50:00,15.61,15.65,15.61,15.63,96402.0,14.956,14.9943,14.956,14.9752,96402.0
2017-03-22 10:55:00,15.62,15.67,15.6,15.67,150036.0,14.9656,15.0135,14.9464,15.0135,150036.0
2017-03-22 11:00:00,15.66,15.66,15.6,15.62,81522.0,15.0039,15.0039,14.9464,14.9656,81522.0
2017-03-22 11:05:00,15.63,15.64,15.62,15.62,76800.0,14.9752,14.9848,14.9656,14.9656,76800.0
2017-03-22 11:10:00,15.63,15.64,15.61,15.63,22944.0,14.9752,14.9848,14.956,14.9752,22944.0
2017-03-22 11:15:00,15.64,15.76,15.64,15.74,324186.0,14.9848,15.0997,14.9848,15.0806,324186.0
2017-03-22 11:20:00,15.74,15.79,15.74,15.78,239712.0,15.0806,15.1285,15.0806,15.1189,239712.0
2017-03-22 11:25:00,15.78,15.78,15.74,15.76,70398.0,15.1189,15.1189,15.0806,15.0997,70398.0
2017-03-22 11:30:00,15.76,15.76,15.72,15.72,49104.0,15.0997,15.0997,15.0614,15.0614,49104.0
2017-03-22 11:35:00,15.72,15.73,15.72,15.73,48612.0,15.0614,15.071,15.0614,15.071,48612.0
2017-03-22 11:40:00,15.73,15.77,15.73,15.77,46824.0,15.071,15.1093,15.071,15.1093,46824.0
2017-03-22 11:45:00,15.76,15.76,15.72,15.74,45228.0,15.0997,15.0997,15.0614,15.0806,45228.0
2017-03-22 11:50:00,15.74,15.74,15.72,15.72,50370.0,15.0806,15.0806,15.0614,15.0614,50370.0
2017-03-22 11:55:00,15.73,15.73,15.72,15.73,66738.0,15.071,15.071,15.0614,15.071,66738.0
2017-03-22 12:00:00,15.72,15.74,15.72,15.74,29892.0,15.0614,15.0806,15.0614,15.0806,29892.0
2017-03-22 12:05:00,15.74,15.75,15.72,15.73,108564.0,15.0806,15.0902,15.0614,15.071,108564.0
2017-03-22 12:10:00,15.72,15.72,15.68,15.68,194166.0,15.0614,15.0614,15.0231,15.0231,194166.0
2017-03-22 12:15:00,15.69,15.69,15.66,15.66,38472.0,15.0327,15.0327,15.0039,15.0039,38472.0
2017-03-22 12:20:00,15.66,15.68,15.65,15.66,63600.0,15.0039,15.0231,14.9943,15.0039,63600.0
2017-03-22 12:25:00,15.66,15.66,15.65,15.65,40488.0,15.0039,15.0039,14.9943,14.9943,40488.0
2017-03-22 12:30:00,15.65,15.68,15.64,15.67,146820.0,14.9943,15.0231,14.9848,15.0135,146820.0
2017-03-22 12:35:00,15.68,15.69,15.65,15.66,56802.0,15.0231,15.0327,14.9943,15.0039,56802.0
2017-03-22 12:40:00,15.66,15.66,15.63,15.64,54720.0,15.0039,15.0039,14.9752,14.9848,54720.0
2017-03-22 12:45:00,15.64,15.65,15.63,15.65,16434.0,14.9848,14.9943,14.9752,14.9943,16434.0
2017-03-22 12:50:00,15.64,15.66,15.61,15.64,77736.0,14.9848,15.0039,14.956,14.9848,77736.0
2017-03-22 12:55:00,15.64,15.66,15.63,15.66,23520.0,14.9848,15.0039,14.9752,15.0039,23520.0
2017-03-22 13:00:00,15.65,15.65,15.56,15.61,369864.0,14.9943,14.9943,14.9081,14.956,369864.0
2017-03-22 13:05:00,15.6,15.62,15.58,15.61,281160.0,14.9464,14.9656,14.9273,14.956,281160.0
2017-03-22 13:10:00,15.62,15.63,15.6,15.6,81402.0,14.9656,14.9752,14.9464,14.9464,81402.0
2017-03-22 13:15:00,15.6,15.68,15.6,15.67,158358.0,14.9464,15.0231,14.9464,15.0135,158358.0
2017-03-22 13:20:00,15.67,15.69,15.65,15.66,30912.0,15.0135,15.0327,14.9943,15.0039,30912.0
2017-03-22 13:25:00,15.67,15.67,15.65,15.67,24000.0,15.0135,15.0135,14.9943,15.0135,24000.0
2017-03-22 13:30:00,15.67,15.71,15.67,15.71,46458.0,15.0135,15.0518,15.0135,15.0518,46458.0
2017-03-22 13:35:00,15.71,15.72,15.69,15.72,59268.0,15.0518,15.0614,15.0327,15.0614,59268.0
2017-03-22 13:40:00,15.72,15.72,15.69,15.69,29460.0,15.0614,15.0614,15.0327,15.0327,29460.0
2017-03-22 13:45:00,15.7,15.7,15.65,15.67,90792.0,15.0423,15.0423,14.9943,15.0135,90792.0
2017-03-22 13:50:00,15.67,15.67,15.65,15.65,28200.0,15.0135,15.0135,14.9943,14.9943,28200.0
2017-03-22 13:55:00,15.63,15.63,15.61,15.61,45138.0,14.9752,14.9752,14.956,14.956,45138.0
2017-03-22 14:00:00,15.61,15.67,15.61,15.67,92016.0,14.956,15.0135,14.956,15.0135,92016.0
2017-03-22 14:05:00,15.65,15.66,15.63,15.64,26400.0,14.9943,15.0039,14.9752,14.9848,26400.0
2017-03-22 14:10:00,15.64,15.69,15.64,15.69,39840.0,14.9848,15.0327,14.9848,15.0327,39840.0
2017-03-22 14:15:00,15.67,15.67,15.65,15.65,10200.0,15.0135,15.0135,14.9943,14.9943,10200.0
2017-03-22 14:20:00,15.65,15.67,15.65,15.67,18960.0,14.9943,15.0135,14.9943,15.0135,18960.0
2017-03-22 14:25:00,15.67,15.67,15.62,15.63,69600.0,15.0135,15.0135,14.9656,14.9752,69600.0
2017-03-22 14:30:00,15.63,15.67,15.63,15.67,17280.0,14.9752,15.0135,14.9752,15.0135,17280.0
2017-03-22 14:35:00,15.67,15.7,15.66,15.7,35232.0,15.0135,15.0423,15.0039,15.0423,35232.0
2017-03-22 14:40:00,15.7,15.71,15.69,15.71,60336.0,15.0423,15.0518,15.0327,15.0518,60336.0
2017-03-22 14:45:00,15.72,15.72,15.69,15.7,16416.0,15.0614,15.0614,15.0327,15.0423,16416.0
2017-03-22 14:50:00,15.71,15.73,15.71,15.71,88956.0,15.0518,15.071,15.0518,15.0518,88956.0
2017-03-22 14:55:00,15.71,15.72,15.7,15.72,13800.0,15.0518,15.0614,15.0423,15.0614,13800.0
2017-03-22 15:00:00,15.71,15.72,15.71,15.71,17970.0,15.0518,15.0614,15.0518,15.0518,17970.0
2017-03-22 15:05:00,15.71,15.71,15.71,15.71,4788.0,15.0518,15.0518,15.0518,15.0518,4788.0
2017-03-22 15:10:00,15.71,15.72,15.7,15.71,13920.0,15.0518,15.0614,15.0423,15.0518,13920.0
2017-03-22 15:15:00,15.72,15.75,15.72,15.75,60600.0,15.0614,15.0902,15.0614,15.0902,60600.0
2017-03-22 15:20:00,15.75,15.8,15.75,15.77,98358.0,15.0902,15.1381,15.0902,15.1093,98358.0
2017-03-22 15:25:00,15.77,15.77,15.75,15.75,41670.0,15.1093,15.1093,15.0902,15.0902,41670.0
2017-03-22 15:30:00,15.76,15.76,15.72,15.72,38184.0,15.0997,15.0997,15.0614,15.0614,38184.0
2017-03-22 15:35:00,15.72,15.73,15.7,15.71,77802.0,15.0614,15.071,15.0423,15.0518,77802.0
2017-03-22 15:40:00,15.71,15.75,15.71,15.72,61410.0,15.0518,15.0902,15.0518,15.0614,61410.0
2017-03-22 15:45:00,15.72,15.75,15.72,15.74,235932.0,15.0614,15.0902,15.0614,15.0806,235932.0
2017-03-22 15:50:00,15.75,15.77,15.74,15.76,132354.0,15.0902,15.1093,15.0806,15.0997,132354.0
2017-03-22 15:55:00,15.76,15.77,15.72,15.73,489552.0,15.0997,15.1093,15.0614,15.071,489552.0
2017-03-23 09:30:00,15.67,15.68,15.62,15.67,188778.0,15.0135,15.0231,14.9656,15.0135,188778.0
2017-03-23 09:35:00,15.66,15.76,15.66,15.72,274938.0,15.0039,15.0997,15.0039,15.0614,274938.0
2017-03-23 09:40:00,15.72,15.72,15.69,15.71,176520.0,15.0614,15.0614,15.0327,15.0518,176520.0
2017-03-23 09:45:00,15.69,15.71,15.68,15.7,93750.0,15.0327,15.0518,15.0231,15.0423,93750.0
2017-03-23 09:50:00,15.71,15.71,15.68,15.69,27600.0,15.0518,15.0518,15.0231,15.0327,27600.0
2017-03-23 09:55:00,15.7,15.73,15.69,15.71,60600.0,15.0423,15.071,15.0327,15.0518,60600.0
2017-03-23 10:00:00,15.71,15.76,15.71,15.74,116190.0,15.0518,15.0997,15.0518,15.0806,116190.0
2017-03-23 10:05:00,15.74,15.74,15.72,15.73,65322.0,15.0806,15.0806,15.0614,15.071,65322.0
2017-03-23 10:10:00,15.72,15.73,15.7,15.72,51360.0,15.0614,15.071,15.0423,15.0614,51360.0
2017-03-23 10:15:00,15.74,15.74,15.69,15.7,43494.0,15.0806,15.0806,15.0327,15.0423,43494.0
2017-03-23 10:20:00,15.7,15.74,15.7,15.74,87156.0,15.0423,15.0806,15.0423,15.0806,87156.0
2017-03-23 10:25:00,15.74,15.74,15.72,15.74,15600.0,15.0806,15.0806,15.0614,15.0806,15600.0
2017-03-23 10:30:00,15.74,15.77,15.72,15.76,69954.0,15.0806,15.1093,15.0614,15.0997,69954.0
2017-03-23 10:35:00,15.76,15.8,15.76,15.8,104100.0,15.0997,15.1381,15.0997,15.1381,104100.0
2017-03-23 10:40:00,15.8,15.83,15.8,15.82,308070.0,15.1381,15.1668,15.1381,15.1572,308070.0
2017-03-23 10:45:00,15.82,15.83,15.81,15.81,88986.0,15.1572,15.1668,15.1476,15.1476,88986.0
2017-03-23 10:50:00,15.82,15.85,15.82,15.85,94830.0,15.1572,15.186,15.1572,15.186,94830.0
2017-03-23 10:55:00,15.85,15.87,15.84,15.84,103410.0,15.186,15.2051,15.1764,15.1764,103410.0
2017-03-23 11:00:00,15.84,15.86,15.83,15.84,52494.0,15.1764,15.1955,15.1668,15.1764,52494.0
2017-03-23 11:05:00,15.85,15.88,15.84,15.88,103986.0,15.186,15.2147,15.1764,15.2147,103986.0
2017-03-23 11:10:00,15.88,15.91,15.87,15.91,135714.0,15.2147,15.2435,15.2051,15.2435,135714.0
2017-03-23 11:15:00,15.91,15.94,15.91,15.92,324768.0,15.2435,15.2722,15.2435,15.253,324768.0
2017-03-23 11:20:00,15.92,15.92,15.89,15.9,201678.0,15.253,15.253,15.2243,15.2339,201678.0
2017-03-23 11:25:00,15.9,15.91,15.9,15.91,68172.0,15.2339,15.2435,15.2339,15.2435,68172.0
2017-03-23 11:30:00,15.91,15.92,15.91,15.91,49800.0,15.2435,15.253,15.2435,15.2435,49800.0
2017-03-23 11:35:00,15.91,15.92,15.89,15.92,38460.0,15.2435,15.253,15.2243,15.253,38460.0
2017-03-23 11:40:00,15.92,15.92,15.9,15.9,34428.0,15.253,15.253,15.2339,15.2339,34428.0
2017-03-23 11:45:00,15.9,15.9,15.88,15.89,56142.0,15.2339,15.2339,15.2147,15.2243,56142.0
2017-03-23 11:50:00,15.9,15.9,15.88,15.89,58842.0,15.2339,15.2339,15.2147,15.2243,58842.0
2017-03-23 11:55:00,15.89,15.9,15.88,15.89,71934.0,15.2243,15.2339,15.2147,15.2243,71934.0
2017-03-23 12:00:00,15.89,15.9,15.89,15.9,57156.0,15.2243,15.2339,15.2243,15.2339,57156.0
2017-03-23 12:05:00,15.91,15.92,15.89,15.89,35970.0,15.2435,15.253,15.2243,15.2243,35970.0
2017-03-23 12:10:00,15.9,15.91,15.89,15.9,80058.0,15.2339,15.2435,15.2243,15.2339,80058.0
2017-03-23 12:15:00,15.9,15.93,15.9,15.92,47190.0,15.2339,15.2626,15.2339,15.253,47190.0
2017-03-23 12:20:00,15.92,15.93,15.92,15.92,52908.0,15.253,15.2626,15.253,15.253,52908.0
2017-03-23 12:25:00,15.93,15.93,15.92,15.92,59700.0,15.2626,15.2626,15.253,15.253,59700.0
2017-03-23 12:30:00,15.92,15.92,15.9,15.92,231492.0,15.253,15.253,15.2339,15.253,231492.0
2017-03-23 12:35:00,15.92,15.92,15.9,15.9,8400.0,15.253,15.253,15.2339,15.2339,8400.0
2017-03-23 12:40:00,15.9,15.92,15.9,15.91,16800.0,15.2339,15.253,15.2339,15.2435,16800.0
2017-03-23 12:45:00,15.92,15.92,15.89,15.9,45606.0,15.253,15.253,15.2243,15.2339,45606.0
2017-03-23 12:50:00,15.89,15.9,15.89,15.9,20802.0,15.2243,15.2339,15.2243,15.2339,20802.0
2017-03-23 12:55:00,15.91,15.94,15.91,15.94,95046.0,15.2435,15.2722,15.2435,15.2722,95046.0
2017-03-23 13:00:00,15.93,15.94,15.84,15.84,217110.0,15.2626,15.2722,15.1764,15.1764,217110.0
2017-03-23 13:05:00,15.84,15.87,15.78,15.78,229818.0,15.1764,15.2051,15.1189,15.1189,229818.0
2017-03-23 13:10:00,15.78,15.82,15.76,15.79,324408.0,15.1189,15.1572,15.0997,15.1285,324408.0
2017-03-23 13:15:00,15.79,15.81,15.77,15.8,99864.0,15.1285,15.1476,15.1093,15.1381,99864.0
2017-03-23 13:20:00,15.8,15.82,15.79,15.81,80160.0,15.1381,15.1572,15.1285,15.1476,80160.0
2017-03-23 13:25:00,15.8,15.81,15.74,15.75,165990.0,15.1381,15.1476,15.0806,15.0902,165990.0
2017-03-23 13:30:00,15.74,15.79,15.74,15.79,171144.0,15.0806,15.1285,15.0806,15.1285,171144.0
2017-03-23 13:35:00,15.78,15.8,15.77,15.78,128256.0,15.1189,15.1381,15.1093,15.1189,128256.0
2017-03-23 13:40:00,15.77,15.82,15.76,15.81,125964.0,15.1093,15.1572,15.0997,15.1476,125964.0
2017-03-23 13:45:00,15.81,15.84,15.81,15.83,117978.0,15.1476,15.1764,15.1476,15.1668,117978.0
2017-03-23 13:50:00,15.84,15.85,15.83,15.85,30894.0,15.1764,15.186,15.1668,15.186,30894.0
2017-03-23 13:55:00,15.84,15.84,15.82,15.82,8490.0,15.1764,15.1764,15.1572,15.1572,8490.0
2017-03-23 14:00:00,15.82,15.83,15.8,15.83,77742.0,15.1572,15.1668,15.1381,15.1668,77742.0
2017-03-23 14:05:00,15.83,15.84,15.81,15.84,76428.0,15.1668,15.1764,15.1476,15.1764,76428.0
2017-03-23 14:10:00,15.83,15.83,15.82,15.82,1800.0,15.1668,15.1668,15.1572,15.1572,1800.0
2017-03-23 14:15:00,15.82,15.84,15.82,15.84,57492.0,15.1572,15.1764,15.1572,15.1764,57492.0
2017-03-23 14:20:00,15.84,15.84,15.82,15.83,31284.0,15.1764,15.1764,15.1572,15.1668,31284.0
2017-03-23 14:25:00,15.82,15.83,15.82,15.83,23694.0,15.1572,15.1668,15.1572,15.1668,23694.0
2017-03-23 14:30:00,15.81,15.83,15.81,15.82,75324.0,15.1476,15.1668,15.1476,15.1572,75324.0
2017-03-23 14:35:00,15.81,15.83,15.79,15.81,85440.0,15.1476,15.1668,15.1285,15.1476,85440.0
2017-03-23 14:40:00,15.82,15.85,15.82,15.85,7200.0,15.1572,15.186,15.1572,15.186,7200.0
2017-03-23 14:45:00,15.85,15.85,15.83,15.83,15300.0,15.186,15.186,15.1668,15.1668,15300.0
2017-03-23 14:50:00,15.83,15.83,15.83,15.83,18300.0,15.1668,15.1668,15.1668,15.1668,18300.0
2017-03-23 14:55:00,15.84,15.87,15.8,15.8,103080.0,15.1764,15.2051,15.1381,15.1381,103080.0
2017-03-23 15:00:00,15.8,15.81,15.76,15.76,102900.0,15.1381,15.1476,15.0997,15.0997,102900.0
2017-03-23 15:05:00,15.78,15.8,15.78,15.79,18000.0,15.1189,15.1381,15.1189,15.1285,18000.0
2017-03-23 15:10:00,15.78,15.78,15.72,15.74,228054.0,15.1189,15.1189,15.0614,15.0806,228054.0
2017-03-23 15:15:00,15.74,15.75,15.68,15.7,205020.0,15.0806,15.0902,15.0231,15.0423,205020.0
2017-03-23 15:20:00,15.71,15.75,15.71,15.72,216000.0,15.0518,15.0902,15.0518,15.0614,216000.0
2017-03-23 15:25:00,15.73,15.73,15.66,15.66,193320.0,15.071,15.071,15.0039,15.0039,193320.0
2017-03-23 15:30:00,15.66,15.67,15.6,15.61,682692.0,15.0039,15.0135,14.9464,14.956,682692.0
2017-03-23 15:35:00,15.63,15.66,15.62,15.64,106782.0,14.9752,15.0039,14.9656,14.9848,106782.0
2017-03-23 15:40:00,15.67,15.69,15.63,15.63,122862.0,15.0135,15.0327,14.9752,14.9752,122862.0
2017-03-23 15:45:00,15.63,15.69,15.63,15.69,166134.0,14.9752,15.0327,14.9752,15.0327,166134.0
2017-03-23 15:50:00,15.68,15.68,15.63,15.66,112116.0,15.0231,15.0231,14.9752,15.0039,112116.0
2017-03-23 15:55:00,15.65,15.71,15.63,15.68,439998.0,14.9943,15.0518,14.9752,15.0231,439998.0
2017-03-24 09:30:00,15.75,15.79,15.74,15.78,182250.0,15.0902,15.1285,15.0806,15.1189,182250.0
2017-03-24 09:35:00,15.78,15.81,15.76,15.77,311388.0,15.1189,15.1476,15.0997,15.1093,311388.0
2017-03-24 09:40:00,15.78,15.8,15.77,15.8,31578.0,15.1189,15.1381,15.1093,15.1381,31578.0
2017-03-24 09:45:00,15.8,15.84,15.8,15.84,436458.0,15.1381,15.1764,15.1381,15.1764,436458.0
2017-03-24 09:50:00,15.84,15.84,15.81,15.81,50346.0,15.1764,15.1764,15.1476,15.1476,50346.0
2017-03-24 09:55:00,15.81,15.82,15.79,15.8,50940.0,15.1476,15.1572,15.1285,15.1381,50940.0
2017-03-24 10:00:00,15.8,15.81,15.8,15.81,150864.0,15.1381,15.1476,15.1381,15.1476,150864.0
2017-03-24 10:05:00,15.8,15.81,15.79,15.8,21300.0,15.1381,15.1476,15.1285,15.1381,21300.0
2017-03-24 10:10:00,15.79,15.81,15.78,15.81,69276.0,15.1285,15.1476,15.1189,15.1476,69276.0
2017-03-24 10:15:00,15.8,15.82,15.8,15.81,85260.0,15.1381,15.1572,15.1381,15.1476,85260.0
2017-03-24 10:20:00,15.81,15.81,15.78,15.79,112194.0,15.1476,15.1476,15.1189,15.1285,112194.0
2017-03-24 10:25:00,15.79,15.81,15.77,15.81,38382.0,15.1285,15.1476,15.1093,15.1476,38382.0
2017-03-24 10:30:00,15.81,15.84,15.8,15.81,360684.0,15.1476,15.1764,15.1381,15.1476,360684.0
2017-03-24 10:35:00,15.81,15.82,15.81,15.82,43188.0,15.1476,15.1572,15.1476,15.1572,43188.0
2017-03-24 10:40:00,15.81,15.83,15.81,15.82,58800.0,15.1476,15.1668,15.1476,15.1572,58800.0
2017-03-24 10:45:00,15.81,15.84,15.81,15.83,48210.0,15.1476,15.1764,15.1476,15.1668,48210.0
2017-03-24 10:50:00,15.83,15.85,15.82,15.85,245058.0,15.1668,15.186,15.1572,15.186,245058.0
2017-03-24 10:55:00,15.85,15.87,15.85,15.86,154926.0,15.186,15.2051,15.186,15.1955,154926.0
2017-03-24 11:00:00,15.86,15.87,15.85,15.87,279846.0,15.1955,15.2051,15.186,15.2051,279846.0
2017-03-24 11:05:00,15.86,15.89,15.85,15.85,84564.0,15.1955,15.2243,15.186,15.186,84564.0
2017-03-24 11:10:00,15.85,15.86,15.84,15.85,43926.0,15.186,15.1955,15.1764,15.186,43926.0
2017-03-24 11:15:00,15.85,15.85,15.83,15.84,139536.0,15.186,15.186,15.1668,15.1764,139536.0
2017-03-24 11:20:00,15.84,15.85,15.81,15.82,67920.0,15.1764,15.186,15.1476,15.1572,67920.0
2017-03-24 11:25:00,15.83,15.83,15.81,15.81,32010.0,15.1668,15.1668,15.1476,15.1476,32010.0
2017-03-24 11:30:00,15.81,15.83,15.81,15.83,23472.0,15.1476,15.1668,15.1476,15.1668,23472.0
2017-03-24 11:35:00,15.83,15.83,15.82,15.82,9600.0,15.1668,15.1668,15.1572,15.1572,9600.0
2017-03-24 11:40:00,15.83,15.83,15.81,15.81,66462.0,15.1668,15.1668,15.1476,15.1476,66462.0
2017-03-24 11:45:00,15.82,15.82,15.81,15.82,33720.0,15.1572,15.1572,15.1476,15.1572,33720.0
2017-03-24 11:50:00,15.84,15.85,15.83,15.84,35064.0,15.1764,15.186,15.1668,15.1764,35064.0
2017-03-24 11:55:00,15.84,15.84,15.84,15.84,14550.0,15.1764,15.1764,15.1764,15.1764,14550.0
2017-03-24 12:00:00,15.84,15.85,15.84,15.85,24342.0,15.1764,15.186,15.1764,15.186,24342.0
2017-03-24 12:05:00,15.85,15.85,15.85,15.85,4800.0,15.186,15.186,15.186,15.186,4800.0
2017-03-24 12:10:00,15.85,15.85,15.74,15.78,350880.0,15.186,15.186,15.0806,15.1189,350880.0
2017-03-24 12:15:00,15.77,15.78,15.74,15.74,69900.0,15.1093,15.1189,15.0806,15.0806,69900.0
2017-03-24 12:20:00,15.73,15.74,15.71,15.74,73734.0,15.071,15.0806,15.0518,15.0806,73734.0
2017-03-24 12:25:00,15.73,15.83,15.72,15.8,153216.0,15.071,15.1668,15.0614,15.1381,153216.0
2017-03-24 12:30:00,15.8,15.82,15.77,15.77,106302.0,15.1381,15.1572,15.1093,15.1093,106302.0
2017-03-24 12:35:00,15.77,15.8,15.77,15.8,24636.0,15.1093,15.1381,15.1093,15.1381,24636.0
2017-03-24 12:40:00,15.8,15.82,15.79,15.81,154620.0,15.1381,15.1572,15.1285,15.1476,154620.0
2017-03-24 12:45:00,15.81,15.82,15.8,15.81,32352.0,15.1476,15.1572,15.1381,15.1476,32352.0
2017-03-24 12:50:00,15.81,15.82,15.76,15.8,95286.0,15.1476,15.1572,15.0997,15.1381,95286.0
2017-03-24 12:55:00,15.8,15.8,15.77,15.78,77400.0,15.1381,15.1381,15.1093,15.1189,77400.0
2017-03-24 13:00:00,15.79,15.8,15.77,15.78,34260.0,15.1285,15.1381,15.1093,15.1189,34260.0
2017-03-24 13:05:00,15.78,15.78,15.73,15.74,244608.0,15.1189,15.1189,15.071,15.0806,244608.0
2017-03-24 13:10:00,15.75,15.75,15.71,15.74,70440.0,15.0902,15.0902,15.0518,15.0806,70440.0
2017-03-24 13:15:00,15.73,15.75,15.73,15.73,22602.0,15.071,15.0902,15.071,15.071,22602.0
2017-03-24 13:20:00,15.74,15.76,15.73,15.75,40800.0,15.0806,15.0997,15.071,15.0902,40800.0
2017-03-24 13:25:00,15.75,15.79,15.75,15.77,189570.0,15.0902,15.1285,15.0902,15.1093,189570.0
2017-03-24 13:30:00,15.76,15.78,15.75,15.76,95868.0,15.0997,15.1189,15.0902,15.0997,95868.0
2017-03-24 13:35:00,15.76,15.76,15.74,15.74,48360.0,15.0997,15.0997,15.0806,15.0806,48360.0
2017-03-24 13:40:00,15.73,15.75,15.73,15.75,47400.0,15.071,15.0902,15.071,15.0902,47400.0
2017-03-24 13:45:00,15.75,15.75,15.73,15.74,44832.0,15.0902,15.0902,15.071,15.0806,44832.0
2017-03-24 13:50:00,15.74,15.74,15.7,15.71,110190.0,15.0806,15.0806,15.0423,15.0518,110190.0
2017-03-24 13:55:00,15.7,15.7,15.66,15.67,180468.0,15.0423,15.0423,15.0039,15.0135,180468.0
2017-03-24 14:00:00,15.67,15.71,15.67,15.69,131400.0,15.0135,15.0518,15.0135,15.0327,131400.0
2017-03-24 14:05:00,15.69,15.71,15.69,15.7,64440.0,15.0327,15.0518,15.0327,15.0423,64440.0
2017-03-24 14:10:00,15.7,15.71,15.7,15.71,3660.0,15.0423,15.0518,15.0423,15.0518,3660.0
2017-03-24 14:15:00,15.69,15.72,15.68,15.72,21060.0,15.0327,15.0614,15.0231,15.0614,21060.0
2017-03-24 14:20:00,15.71,15.72,15.71,15.71,15600.0,15.0518,15.0614,15.0518,15.0518,15600.0
2017-03-24 14:25:00,15.71,15.72,15.68,15.7,51846.0,15.0518,15.0614,15.0231,15.0423,51846.0
2017-03-24 14:30:00,15.71,15.71,15.71,15.71,14400.0,15.0518,15.0518,15.0518,15.0518,14400.0
2017-03-24 14:35:00,15.7,15.7,15.66,15.67,78660.0,15.0423,15.0423,15.0039,15.0135,78660.0
2017-03-24 14:40:00,15.67,15.67,15.65,15.65,81420.0,15.0135,15.0135,14.9943,14.9943,81420.0
2017-03-24 14:45:00,15.66,15.67,15.62,15.63,168696.0,15.0039,15.0135,14.9656,14.9752,168696.0
2017-03-24 14:50:00,15.63,15.63,15.58,15.58,206214.0,14.9752,14.9752,14.9273,14.9273,206214.0
2017-03-24 14:55:00,15.59,15.6,15.58,15.58,83940.0,14.9369,14.9464,14.9273,14.9273,83940.0
2017-03-24 15:00:00,15.59,15.59,15.53,15.56,220056.0,14.9369,14.9369,14.8794,14.9081,220056.0
2017-03-24 15:05:00,15.55,15.56,15.51,15.55,229710.0,14.8985,14.9081,14.8602,14.8985,229710.0
2017-03-24 15:10:00,15.55,15.55,15.51,15.51,141288.0,14.8985,14.8985,14.8602,14.8602,141288.0
2017-03-24 15:15:00,15.52,15.52,15.47,15.5,225852.0,14.8698,14.8698,14.8219,14.8506,225852.0
2017-03-24 15:20:00,15.5,15.54,15.5,15.54,49800.0,14.8506,14.889,14.8506,14.889,49800.0
2017-03-24 15:25:00,15.55,15.57,15.54,15.56,164472.0,14.8985,14.9177,14.889,14.9081,164472.0
2017-03-24 15:30:00,15.55,15.61,15.51,15.61,286356.0,14.8985,14.956,14.8602,14.956,286356.0
2017-03-24 15:35:00,15.6,15.72,15.56,15.72,561216.0,14.9464,15.0614,14.9081,15.0614,561216.0
2017-03-24 15:40:00,15.72,15.77,15.71,15.72,372060.0,15.0614,15.1093,15.0518,15.0614,372060.0
2017-03-24 15:45:00,15.71,15.71,15.6,15.65,399990.0,15.0518,15.0518,14.9464,14.9943,399990.0
2017-03-24 15:50:00,15.63,15.72,15.63,15.7,190290.0,14.9752,15.0614,14.9752,15.0423,190290.0
2017-03-24 15:55:00,15.69,15.71,15.62,15.65,484110.0,15.0327,15.0518,14.9656,14.9943,484110.0
2017-03-27 09:30:00,15.26,15.31,15.2,15.28,898674.0,14.6207,14.6686,14.5632,14.6398,898674.0
2017-03-27 09:35:00,15.28,15.29,15.19,15.24,572550.0,14.6398,14.6494,14.5536,14.6015,572550.0
2017-03-27 09:40:00,15.23,15.25,15.2,15.24,257922.0,14.5919,14.6111,14.5632,14.6015,257922.0
2017-03-27 09:45:00,15.24,15.31,15.23,15.3,311814.0,14.6015,14.6686,14.5919,14.659,311814.0
2017-03-27 09:50:00,15.31,15.39,15.3,15.35,375438.0,14.6686,14.7452,14.659,14.7069,375438.0
2017-03-27 09:55:00,15.35,15.38,15.32,15.38,160632.0,14.7069,14.7357,14.6782,14.7357,160632.0
2017-03-27 10:00:00,15.36,15.36,15.32,15.33,97002.0,14.7165,14.7165,14.6782,14.6878,97002.0
2017-03-27 10:05:00,15.36,15.38,15.3,15.33,174426.0,14.7165,14.7357,14.659,14.6878,174426.0
2017-03-27 10:10:00,15.34,15.35,15.33,15.35,92466.0,14.6973,14.7069,14.6878,14.7069,92466.0
2017-03-27 10:15:00,15.34,15.37,15.32,15.32,162396.0,14.6973,14.7261,14.6782,14.6782,162396.0
2017-03-27 10:20:00,15.34,15.35,15.32,15.34,38178.0,14.6973,14.7069,14.6782,14.6973,38178.0
2017-03-27 10:25:00,15.35,15.38,15.33,15.36,82032.0,14.7069,14.7357,14.6878,14.7165,82032.0
2017-03-27 10:30:00,15.35,15.41,15.35,15.39,118590.0,14.7069,14.7644,14.7069,14.7452,118590.0
2017-03-27 10:35:00,15.4,15.41,15.37,15.38,122862.0,14.7548,14.7644,14.7261,14.7357,122862.0
2017-03-27 10:40:00,15.36,15.42,15.36,15.42,114468.0,14.7165,14.774,14.7165,14.774,114468.0
2017-03-27 10:45:00,15.42,15.42,15.4,15.4,66696.0,14.774,14.774,14.7548,14.7548,66696.0
2017-03-27 10:50:00,15.4,15.42,15.39,15.41,43038.0,14.7548,14.774,14.7452,14.7644,43038.0
2017-03-27 10:55:00,15.4,15.45,15.4,15.45,140442.0,14.7548,14.8027,14.7548,14.8027,140442.0
2017-03-27 11:00:00,15.44,15.45,15.43,15.44,115302.0,14.7931,14.8027,14.7836,14.7931,115302.0
2017-03-27 11:05:00,15.44,15.44,15.4,15.41,82872.0,14.7931,14.7931,14.7548,14.7644,82872.0
2017-03-27 11:10:00,15.4,15.42,15.4,15.41,44760.0,14.7548,14.774,14.7548,14.7644,44760.0
2017-03-27 11:15:00,15.4,15.43,15.4,15.43,53208.0,14.7548,14.7836,14.7548,14.7836,53208.0
2017-03-27 11:20:00,15.42,15.44,15.41,15.43,62124.0,14.774,14.7931,14.7644,14.7836,62124.0
2017-03-27 11:25:00,15.43,15.49,15.42,15.49,183618.0,14.7836,14.841,14.774,14.841,183618.0
2017-03-27 11:30:00,15.49,15.54,15.48,15.51,272466.0,14.841,14.889,14.8315,14.8602,272466.0
2017-03-27 11:35:00,15.52,15.53,15.51,15.52,52170.0,14.8698,14.8794,14.8602,14.8698,52170.0
2017-03-27 11:40:00,15.52,15.55,15.52,15.52,161280.0,14.8698,14.8985,14.8698,14.8698,161280.0
2017-03-27 11:45:00,15.52,15.53,15.5,15.51,101616.0,14.8698,14.8794,14.8506,14.8602,101616.0
2017-03-27 11:50:00,15.5,15.5,15.46,15.48,143622.0,14.8506,14.8506,14.8123,14.8315,143622.0
2017-03-27 11:55:00,15.49,15.51,15.49,15.51,28230.0,14.841,14.8602,14.841,14.8602,28230.0
2017-03-27 12:00:00,15.51,15.55,15.5,15.55,135720.0,14.8602,14.8985,14.8506,14.8985,135720.0
2017-03-27 12:05:00,15.55,15.57,15.54,15.55,33030.0,14.8985,14.9177,14.889,14.8985,33030.0
2017-03-27 12:10:00,15.55,15.55,15.53,15.53,57090.0,14.8985,14.8985,14.8794,14.8794,57090.0
2017-03-27 12:15:00,15.53,15.55,15.52,15.55,57210.0,14.8794,14.8985,14.8698,14.8985,57210.0
2017-03-27 12:20:00,15.54,15.55,15.53,15.54,80298.0,14.889,14.8985,14.8794,14.889,80298.0
2017-03-27 12:25:00,15.54,15.54,15.51,15.52,37428.0,14.889,14.889,14.8602,14.8698,37428.0
2017-03-27 12:30:00,15.51,15.53,15.51,15.53,83490.0,14.8602,14.8794,14.8602,14.8794,83490.0
2017-03-27 12:35:00,15.54,15.55,15.52,15.52,90300.0,14.889,14.8985,14.8698,14.8698,90300.0
2017-03-27 12:40:00,15.52,15.53,15.51,15.53,85800.0,14.8698,14.8794,14.8602,14.8794,85800.0
2017-03-27 12:45:00,15.53,15.54,15.53,15.53,65670.0,14.8794,14.889,14.8794,14.8794,65670.0
2017-03-27 12:50:00,15.55,15.59,15.55,15.59,77430.0,14.8985,14.9369,14.8985,14.9369,77430.0
2017-03-27 12:55:00,15.58,15.58,15.57,15.58,15774.0,14.9273,14.9273,14.9177,14.9273,15774.0
2017-03-27 13:00:00,15.58,15.63,15.58,15.63,50070.0,14.9273,14.9752,14.9273,14.9752,50070.0
2017-03-27 13:05:00,15.63,15.63,15.62,15.62,68340.0,14.9752,14.9752,14.9656,14.9656,68340.0
2017-03-27 13:10:00,15.62,15.62,15.59,15.59,134496.0,14.9656,14.9656,14.9369,14.9369,134496.0
2017-03-27 13:15:00,15.59,15.6,15.58,15.59,89070.0,14.9369,14.9464,14.9273,14.9369,89070.0
2017-03-27 13:20:00,15.59,15.61,15.59,15.6,37200.0,14.9369,14.956,14.9369,14.9464,37200.0
2017-03-27 13:25:00,15.6,15.6,15.56,15.58,54330.0,14.9464,14.9464,14.9081,14.9273,54330.0
2017-03-27 13:30:00,15.57,15.59,15.56,15.56,12222.0,14.9177,14.9369,14.9081,14.9081,12222.0
2017-03-27 13:35:00,15.56,15.57,15.54,15.54,49278.0,14.9081,14.9177,14.889,14.889,49278.0
2017-03-27 13:40:00,15.53,15.56,15.53,15.53,52224.0,14.8794,14.9081,14.8794,14.8794,52224.0
2017-03-27 13:45:00,15.54,15.54,15.52,15.53,44718.0,14.889,14.889,14.8698,14.8794,44718.0
2017-03-27 13:50:00,15.53,15.54,15.51,15.54,73248.0,14.8794,14.889,14.8602,14.889,73248.0
2017-03-27 13:55:00,15.55,15.55,15.53,15.53,5100.0,14.8985,14.8985,14.8794,14.8794,5100.0
2017-03-27 14:00:00,15.55,15.56,15.54,15.56,63750.0,14.8985,14.9081,14.889,14.9081,63750.0
2017-03-27 14:05:00,15.56,15.57,15.56,15.57,67560.0,14.9081,14.9177,14.9081,14.9177,67560.0
2017-03-27 14:10:00,15.57,15.57,15.53,15.53,32562.0,14.9177,14.9177,14.8794,14.8794,32562.0
2017-03-27 14:15:00,15.52,15.53,15.49,15.49,261846.0,14.8698,14.8794,14.841,14.841,261846.0
2017-03-27 14:20:00,15.49,15.5,15.48,15.5,110208.0,14.841,14.8506,14.8315,14.8506,110208.0
2017-03-27 14:25:00,15.51,15.51,15.49,15.51,23610.0,14.8602,14.8602,14.841,14.8602,23610.0
2017-03-27 14:30:00,15.52,15.53,15.5,15.52,49302.0,14.8698,14.8794,14.8506,14.8698,49302.0
2017-03-27 14:35:00,15.52,15.52,15.51,15.51,3000.0,14.8698,14.8698,14.8602,14.8602,3000.0
2017-03-27 14:40:00,15.51,15.52,15.5,15.52,16620.0,14.8602,14.8698,14.8506,14.8698,16620.0
2017-03-27 14:45:00,15.51,15.56,15.51,15.56,161094.0,14.8602,14.9081,14.8602,14.9081,161094.0
2017-03-27 14:50:00,15.55,15.56,15.54,15.54,19800.0,14.8985,14.9081,14.889,14.889,19800.0
2017-03-27 14:55:00,15.54,15.59,15.54,15.58,154620.0,14.889,14.9369,14.889,14.9273,154620.0
2017-03-27 15:00:00,15.58,15.61,15.57,15.61,100620.0,14.9273,14.956,14.9177,14.956,100620.0
2017-03-27 15:05:00,15.6,15.6,15.58,15.59,67458.0,14.9464,14.9464,14.9273,14.9369,67458.0
2017-03-27 15:10:00,15.59,15.61,15.59,15.6,107526.0,14.9369,14.956,14.9369,14.9464,107526.0
2017-03-27 15:15:00,15.61,15.63,15.61,15.62,66162.0,14.956,14.9752,14.956,14.9656,66162.0
2017-03-27 15:20:00,15.62,15.62,15.59,15.59,30660.0,14.9656,14.9656,14.9369,14.9369,30660.0
2017-03-27 15:25:00,15.6,15.62,15.58,15.58,65142.0,14.9464,14.9656,14.9273,14.9273,65142.0
2017-03-27 15:30:00,15.58,15.61,15.56,15.61,40302.0,14.9273,14.956,14.9081,14.956,40302.0
2017-03-27 15:35:00,15.61,15.64,15.6,15.63,60186.0,14.956,14.9848,14.9464,14.9752,60186.0
2017-03-27 15:40:00,15.64,15.66,15.63,15.64,112326.0,14.9848,15.0039,14.9752,14.9848,112326.0
2017-03-27 15:45:00,15.64,15.65,15.62,15.62,83394.0,14.9848,14.9943,14.9656,14.9656,83394.0
2017-03-27 15:50:00,15.62,15.63,15.6,15.61,99222.0,14.9656,14.9752,14.9464,14.956,99222.0
2017-03-27 15:55:00,15.61,15.61,15.58,15.59,423276.0,14.956,14.956,14.9273,14.9369,423276.0
2017-03-28 09:30:00,15.53,15.59,15.53,15.59,530808.0,14.8794,14.9369,14.8794,14.9369,530808.0
2017-03-28 09:35:00,15.58,15.63,15.58,15.6,146058.0,14.9273,14.9752,14.9273,14.9464,146058.0
2017-03-28 09:40:00,15.6,15.63,15.59,15.59,147468.0,14.9464,14.9752,14.9369,14.9369,147468.0
2017-03-28 09:45:00,15.59,15.59,15.54,15.56,167586.0,14.9369,14.9369,14.889,14.9081,167586.0
2017-03-28 09:50:00,15.56,15.56,15.5,15.53,256710.0,14.9081,14.9081,14.8506,14.8794,256710.0
2017-03-28 09:55:00,15.53,15.56,15.52,15.53,192588.0,14.8794,14.9081,14.8698,14.8794,192588.0
2017-03-28 10:00:00,15.53,15.66,15.53,15.65,472764.0,14.8794,15.0039,14.8794,14.9943,472764.0
2017-03-28 10:05:00,15.65,15.68,15.65,15.66,215832.0,14.9943,15.0231,14.9943,15.0039,215832.0
2017-03-28 10:10:00,15.66,15.67,15.62,15.62,196200.0,15.0039,15.0135,14.9656,14.9656,196200.0
2017-03-28 10:15:00,15.61,15.64,15.61,15.62,190344.0,14.956,14.9848,14.956,14.9656,190344.0
2017-03-28 10:20:00,15.63,15.63,15.56,15.59,209280.0,14.9752,14.9752,14.9081,14.9369,209280.0
2017-03-28 10:25:00,15.59,15.6,15.56,15.6,33792.0,14.9369,14.9464,14.9081,14.9464,33792.0
2017-03-28 10:30:00,15.6,15.62,15.58,15.59,40566.0,14.9464,14.9656,14.9273,14.9369,40566.0
2017-03-28 10:35:00,15.6,15.61,15.58,15.58,26538.0,14.9464,14.956,14.9273,14.9273,26538.0
2017-03-28 10:40:00,15.61,15.65,15.61,15.63,102300.0,14.956,14.9943,14.956,14.9752,102300.0
2017-03-28 10:45:00,15.64,15.65,15.63,15.65,76182.0,14.9848,14.9943,14.9752,14.9943,76182.0
2017-03-28 10:50:00,15.65,15.66,15.63,15.66,76146.0,14.9943,15.0039,14.9752,15.0039,76146.0
2017-03-28 10:55:00,15.65,15.67,15.63,15.67,90456.0,14.9943,15.0135,14.9752,15.0135,90456.0
2017-03-28 11:00:00,15.67,15.71,15.67,15.71,343782.0,15.0135,15.0518,15.0135,15.0518,343782.0
2017-03-28 11:05:00,15.71,15.77,15.7,15.76,287220.0,15.0518,15.1093,15.0423,15.0997,287220.0
2017-03-28 11:10:00,15.77,15.79,15.76,15.77,179238.0,15.1093,15.1285,15.0997,15.1093,179238.0
2017-03-28 11:15:00,15.78,15.79,15.76,15.77,118548.0,15.1189,15.1285,15.0997,15.1093,118548.0
2017-03-28 11:20:00,15.77,15.77,15.75,15.76,145758.0,15.1093,15.1093,15.0902,15.0997,145758.0
2017-03-28 11:25:00,15.76,15.78,15.75,15.77,101748.0,15.0997,15.1189,15.0902,15.1093,101748.0
2017-03-28 11:30:00,15.76,15.79,15.76,15.78,37758.0,15.0997,15.1285,15.0997,15.1189,37758.0
2017-03-28 11:35:00,15.78,15.78,15.75,15.76,50436.0,15.1189,15.1189,15.0902,15.0997,50436.0
2017-03-28 11:40:00,15.76,15.78,15.76,15.77,31062.0,15.0997,15.1189,15.0997,15.1093,31062.0
2017-03-28 11:45:00,15.78,15.83,15.78,15.83,348972.0,15.1189,15.1668,15.1189,15.1668,348972.0
2017-03-28 11:50:00,15.83,15.85,15.82,15.84,157548.0,15.1668,15.186,15.1572,15.1764,157548.0
2017-03-28 11:55:00,15.84,15.85,15.83,15.83,131298.0,15.1764,15.186,15.1668,15.1668,131298.0
2017-03-28 12:00:00,15.83,15.85,15.83,15.84,43974.0,15.1668,15.186,15.1668,15.1764,43974.0
2017-03-28 12:05:00,15.85,15.86,15.84,15.85,70230.0,15.186,15.1955,15.1764,15.186,70230.0
2017-03-28 12:10:00,15.84,15.85,15.83,15.85,29112.0,15.1764,15.186,15.1668,15.186,29112.0
2017-03-28 12:15:00,15.85,15.86,15.82,15.82,161910.0,15.186,15.1955,15.1572,15.1572,161910.0
2017-03-28 12:20:00,15.82,15.83,15.82,15.82,31800.0,15.1572,15.1668,15.1572,15.1572,31800.0
2017-03-28 12:25:00,15.82,15.83,15.82,15.82,24036.0,15.1572,15.1668,15.1572,15.1572,24036.0
2017-03-28 12:30:00,15.82,15.82,15.81,15.81,28230.0,15.1572,15.1572,15.1476,15.1476,28230.0
2017-03-28 12:35:00,15.81,15.83,15.81,15.83,52650.0,15.1476,15.1668,15.1476,15.1668,52650.0
2017-03-28 12:40:00,15.81,15.81,15.8,15.81,67788.0,15.1476,15.1476,15.1381,15.1476,67788.0
2017-03-28 12:45:00,15.81,15.81,15.8,15.81,45330.0,15.1476,15.1476,15.1381,15.1476,45330.0
2017-03-28 12:50:00,15.8,15.81,15.8,15.81,20958.0,15.1381,15.1476,15.1381,15.1476,20958.0
2017-03-28 12:55:00,15.82,15.83,15.82,15.83,40800.0,15.1572,15.1668,15.1572,15.1668,40800.0
2017-03-28 13:00:00,15.84,15.85,15.84,15.85,54126.0,15.1764,15.186,15.1764,15.186,54126.0
2017-03-28 13:05:00,15.86,15.86,15.85,15.85,28050.0,15.1955,15.1955,15.186,15.186,28050.0
2017-03-28 13:10:00,15.85,15.88,15.85,15.88,158508.0,15.186,15.2147,15.186,15.2147,158508.0
2017-03-28 13:15:00,15.88,15.88,15.88,15.88,135036.0,15.2147,15.2147,15.2147,15.2147,135036.0
2017-03-28 13:20:00,15.89,15.89,15.87,15.87,205500.0,15.2243,15.2243,15.2051,15.2051,205500.0
2017-03-28 13:25:00,15.87,15.88,15.87,15.87,21600.0,15.2051,15.2147,15.2051,15.2051,21600.0
2017-03-28 13:30:00,15.88,15.88,15.86,15.86,23760.0,15.2147,15.2147,15.1955,15.1955,23760.0
2017-03-28 13:35:00,15.87,15.88,15.86,15.87,18384.0,15.2051,15.2147,15.1955,15.2051,18384.0
2017-03-28 13:40:00,15.88,15.92,15.87,15.92,265170.0,15.2147,15.253,15.2051,15.253,265170.0
2017-03-28 13:45:00,15.91,15.92,15.9,15.92,61842.0,15.2435,15.253,15.2339,15.253,61842.0
2017-03-28 13:50:00,15.92,15.93,15.92,15.92,86382.0,15.253,15.2626,15.253,15.253,86382.0
2017-03-28 13:55:00,15.92,15.97,15.92,15.97,146280.0,15.253,15.3009,15.253,15.3009,146280.0
2017-03-28 14:00:00,15.97,15.97,15.94,15.95,91194.0,15.3009,15.3009,15.2722,15.2818,91194.0
2017-03-28 14:05:00,15.96,15.96,15.95,15.96,37248.0,15.2914,15.2914,15.2818,15.2914,37248.0
2017-03-28 14:10:00,15.97,16.01,15.97,16.0,211140.0,15.3009,15.3393,15.3009,15.3297,211140.0
2017-03-28 14:15:00,16.0,16.0,15.98,15.99,67788.0,15.3297,15.3297,15.3105,15.3201,67788.0
2017-03-28 14:20:00,15.99,16.01,15.99,16.01,39516.0,15.3201,15.3393,15.3201,15.3393,39516.0
2017-03-28 14:25:00,16.01,16.02,16.0,16.01,47250.0,15.3393,15.3488,15.3297,15.3393,47250.0
2017-03-28 14:30:00,16.0,16.0,15.97,15.99,72942.0,15.3297,15.3297,15.3009,15.3201,72942.0
2017-03-28 14:35:00,15.98,16.01,15.97,16.01,43488.0,15.3105,15.3393,15.3009,15.3393,43488.0
2017-03-28 14:40:00,16.01,16.01,15.99,16.01,24852.0,15.3393,15.3393,15.3201,15.3393,24852.0
2017-03-28 14:45:00,16.01,16.04,15.99,15.99,287688.0,15.3393,15.368,15.3201,15.3201,287688.0
2017-03-28 14:50:00,16.0,16.01,15.99,15.99,70500.0,15.3297,15.3393,15.3201,15.3201,70500.0
2017-03-28 14:55:00,15.99,15.99,15.96,15.97,126930.0,15.3201,15.3201,15.2914,15.3009,126930.0
2017-03-28 15:00:00,15.96,15.99,15.96,15.99,86592.0,15.2914,15.3201,15.2914,15.3201,86592.0
2017-03-28 15:05:00,15.99,16.0,15.97,15.97,57660.0,15.3201,15.3297,15.3009,15.3009,57660.0
2017-03-28 15:10:00,15.97,15.99,15.96,15.98,40644.0,15.3009,15.3201,15.2914,15.3105,40644.0
2017-03-28 15:15:00,15.98,15.98,15.95,15.95,145374.0,15.3105,15.3105,15.2818,15.2818,145374.0
2017-03-28 15:20:00,15.95,15.97,15.94,15.95,136590.0,15.2818,15.3009,15.2722,15.2818,136590.0
2017-03-28 15:25:00,15.95,15.98,15.95,15.98,101532.0,15.2818,15.3105,15.2818,15.3105,101532.0
2017-03-28 15:30:00,15.98,15.99,15.96,15.98,92010.0,15.3105,15.3201,15.2914,15.3105,92010.0
2017-03-28 15:35:00,15.98,15.99,15.96,15.98,212940.0,15.3105,15.3201,15.2914,15.3105,212940.0
2017-03-28 15:40:00,15.98,16.0,15.98,15.98,65460.0,15.3105,15.3297,15.3105,15.3105,65460.0
2017-03-28 15:45:00,15.97,15.97,15.95,15.95,79788.0,15.3009,15.3009,15.2818,15.2818,79788.0
2017-03-28 15:50:00,15.95,15.96,15.94,15.95,82872.0,15.2818,15.2914,15.2722,15.2818,82872.0
2017-03-28 15:55:00,15.95,15.99,15.92,15.93,468576.0,15.2818,15.3201,15.253,15.2626,468576.0
2017-03-29 09:30:00,15.87,15.88,15.84,15.85,572664.0,15.2051,15.2147,15.1764,15.186,572664.0
2017-03-29 09:35:00,15.85,15.87,15.82,15.86,222732.0,15.186,15.2051,15.1572,15.1955,222732.0
2017-03-29 09:40:00,15.86,15.9,15.85,15.87,315912.0,15.1955,15.2339,15.186,15.2051,315912.0
2017-03-29 09:45:00,15.87,15.88,15.82,15.84,216336.0,15.2051,15.2147,15.1572,15.1764,216336.0
2017-03-29 09:50:00,15.84,15.89,15.81,15.89,379392.0,15.1764,15.2243,15.1476,15.2243,379392.0
2017-03-29 09:55:00,15.89,15.92,15.88,15.92,120720.0,15.2243,15.253,15.2147,15.253,120720.0
2017-03-29 10:00:00,15.92,15.94,15.9,15.9,196524.0,15.253,15.2722,15.2339,15.2339,196524.0
2017-03-29 10:05:00,15.91,15.92,15.88,15.88,31182.0,15.2435,15.253,15.2147,15.2147,31182.0
2017-03-29 10:10:00,15.89,15.92,15.88,15.91,43212.0,15.2243,15.253,15.2147,15.2435,43212.0
2017-03-29 10:15:00,15.91,15.92,15.89,15.92,134346.0,15.2435,15.253,15.2243,15.253,134346.0
2017-03-29 10:20:00,15.91,15.93,15.91,15.91,92142.0,15.2435,15.2626,15.2435,15.2435,92142.0
2017-03-29 10:25:00,15.91,15.91,15.9,15.91,122724.0,15.2435,15.2435,15.2339,15.2435,122724.0
2017-03-29 10:30:00,15.92,15.98,15.92,15.97,388350.0,15.253,15.3105,15.253,15.3009,388350.0
2017-03-29 10:35:00,15.97,15.99,15.97,15.98,190848.0,15.3009,15.3201,15.3009,15.3105,190848.0
2017-03-29 10:40:00,15.98,15.99,15.97,15.97,248946.0,15.3105,15.3201,15.3009,15.3009,248946.0
2017-03-29 10:45:00,15.98,16.01,15.98,15.99,183942.0,15.3105,15.3393,15.3105,15.3201,183942.0
2017-03-29 10:50:00,15.99,16.01,15.99,16.0,123486.0,15.3201,15.3393,15.3201,15.3297,123486.0
2017-03-29 10:55:00,15.99,15.99,15.97,15.99,49800.0,15.3201,15.3201,15.3009,15.3201,49800.0
2017-03-29 11:00:00,15.99,15.99,15.94,15.95,110190.0,15.3201,15.3201,15.2722,15.2818,110190.0
2017-03-29 11:05:00,15.95,15.96,15.95,15.96,54360.0,15.2818,15.2914,15.2818,15.2914,54360.0
2017-03-29 11:10:00,15.97,15.98,15.97,15.97,54198.0,15.3009,15.3105,15.3009,15.3009,54198.0
2017-03-29 11:15:00,15.98,15.98,15.95,15.96,17670.0,15.3105,15.3105,15.2818,15.2914,17670.0
2017-03-29 11:20:00,15.97,15.97,15.95,15.96,32622.0,15.3009,15.3009,15.2818,15.2914,32622.0
2017-03-29 11:25:00,15.96,15.96,15.95,15.96,8400.0,15.2914,15.2914,15.2818,15.2914,8400.0
2017-03-29 11:30:00,15.95,15.96,15.94,15.96,41400.0,15.2818,15.2914,15.2722,15.2914,41400.0
2017-03-29 11:35:00,15.96,15.96,15.9,15.9,124896.0,15.2914,15.2914,15.2339,15.2339,124896.0
2017-03-29 11:40:00,15.89,15.91,15.88,15.91,65688.0,15.2243,15.2435,15.2147,15.2435,65688.0
2017-03-29 11:45:00,15.91,15.92,15.91,15.91,7050.0,15.2435,15.253,15.2435,15.2435,7050.0
2017-03-29 11:50:00,15.92,15.92,15.89,15.91,115080.0,15.253,15.253,15.2243,15.2435,115080.0
2017-03-29 11:55:00,15.92,15.93,15.91,15.93,6600.0,15.253,15.2626,15.2435,15.2626,6600.0
2017-03-29 12:00:00,15.93,15.94,15.93,15.93,28092.0,15.2626,15.2722,15.2626,15.2626,28092.0
2017-03-29 12:05:00,15.93,15.94,15.93,15.93,9024.0,15.2626,15.2722,15.2626,15.2626,9024.0
2017-03-29 12:10:00,15.94,15.95,15.94,15.95,15936.0,15.2722,15.2818,15.2722,15.2818,15936.0
2017-03-29 12:15:00,15.94,15.97,15.94,15.97,41028.0,15.2722,15.3009,15.2722,15.3009,41028.0
2017-03-29 12:20:00,15.97,15.97,15.97,15.97,6696.0,15.3009,15.3009,15.3009,15.3009,6696.0
2017-03-29 12:25:00,15.96,15.97,15.95,15.96,47640.0,15.2914,15.3009,15.2818,15.2914,47640.0
2017-03-29 12:30:00,15.95,15.95,15.95,15.95,11400.0,15.2818,15.2818,15.2818,15.2818,11400.0
2017-03-29 12:35:00,15.95,15.95,15.94,15.94,20442.0,15.2818,15.2818,15.2722,15.2722,20442.0
2017-03-29 12:40:00,15.94,15.95,15.92,15.95,34248.0,15.2722,15.2818,15.253,15.2818,34248.0
2017-03-29 12:45:00,15.95,15.96,15.93,15.93,41820.0,15.2818,15.2914,15.2626,15.2626,41820.0
2017-03-29 12:50:00,15.93,15.95,15.93,15.94,21000.0,15.2626,15.2818,15.2626,15.2722,21000.0
2017-03-29 12:55:00,15.93,15.93,15.91,15.92,33000.0,15.2626,15.2626,15.2435,15.253,33000.0
2017-03-29 13:00:00,15.93,15.95,15.92,15.94,99534.0,15.2626,15.2818,15.253,15.2722,99534.0
2017-03-29 13:05:00,15.93,15.94,15.93,15.93,18288.0,15.2626,15.2722,15.2626,15.2626,18288.0
2017-03-29 13:10:00,15.93,15.96,15.92,15.95,83478.0,15.2626,15.2914,15.253,15.2818,83478.0
2017-03-29 13:15:00,15.95,15.96,15.94,15.95,22800.0,15.2818,15.2914,15.2722,15.2818,22800.0
2017-03-29 13:20:00,15.95,15.97,15.95,15.96,29400.0,15.2818,15.3009,15.2818,15.2914,29400.0
2017-03-29 13:25:00,15.96,15.97,15.95,15.96,9600.0,15.2914,15.3009,15.2818,15.2914,9600.0
2017-03-29 13:30:00,15.96,15.97,15.96,15.97,10800.0,15.2914,15.3009,15.2914,15.3009,10800.0
2017-03-29 13:35:00,15.96,15.98,15.96,15.97,98922.0,15.2914,15.3105,15.2914,15.3009,98922.0
2017-03-29 13:40:00,15.97,15.99,15.97,15.99,29586.0,15.3009,15.3201,15.3009,15.3201,29586.0
2017-03-29 13:45:00,15.99,15.99,15.98,15.98,16788.0,15.3201,15.3201,15.3105,15.3105,16788.0
2017-03-29 13:50:00,15.98,15.98,15.97,15.98,13998.0,15.3105,15.3105,15.3009,15.3105,13998.0
2017-03-29 13:55:00,15.98,15.99,15.98,15.99,40674.0,15.3105,15.3201,15.3105,15.3201,40674.0
2017-03-29 14:00:00,15.99,15.99,15.97,15.98,46062.0,15.3201,15.3201,15.3009,15.3105,46062.0
2017-03-29 14:05:00,15.97,15.97,15.97,15.97,34800.0,15.3009,15.3009,15.3009,15.3009,34800.0
2017-03-29 14:10:00,15.97,15.97,15.96,15.97,35160.0,15.3009,15.3009,15.2914,15.3009,35160.0
2017-03-29 14:15:00,15.97,15.98,15.97,15.97,58242.0,15.3009,15.3105,15.3009,15.3009,58242.0
2017-03-29 14:20:00,15.99,16.0,15.99,16.0,80178.0,15.3201,15.3297,15.3201,15.3297,80178.0
2017-03-29 14:25:00,15.99,16.01,15.99,16.01,69324.0,15.3201,15.3393,15.3201,15.3393,69324.0
2017-03-29 14:30:00,16.0,16.0,15.99,15.99,37200.0,15.3297,15.3297,15.3201,15.3201,37200.0
2017-03-29 14:35:00,15.99,16.0,15.98,15.99,53586.0,15.3201,15.3297,15.3105,15.3201,53586.0
2017-03-29 14:40:00,15.99,16.0,15.99,15.99,18810.0,15.3201,15.3297,15.3201,15.3201,18810.0
2017-03-29 14:45:00,16.0,16.01,15.99,15.99,29700.0,15.3297,15.3393,15.3201,15.3201,29700.0
2017-03-29 14:50:00,16.0,16.0,15.99,16.0,6600.0,15.3297,15.3297,15.3201,15.3297,6600.0
2017-03-29 14:55:00,16.01,16.02,16.01,16.01,63546.0,15.3393,15.3488,15.3393,15.3393,63546.0
2017-03-29 15:00:00,16.01,16.02,16.0,16.01,13908.0,15.3393,15.3488,15.3297,15.3393,13908.0
2017-03-29 15:05:00,16.01,16.03,16.01,16.03,19176.0,15.3393,15.3584,15.3393,15.3584,19176.0
2017-03-29 15:10:00,16.02,16.02,15.99,15.99,74364.0,15.3488,15.3488,15.3201,15.3201,74364.0
2017-03-29 15:15:00,15.99,16.0,15.99,16.0,39780.0,15.3201,15.3297,15.3201,15.3297,39780.0
2017-03-29 15:20:00,16.0,16.02,16.0,16.01,62154.0,15.3297,15.3488,15.3297,15.3393,62154.0
2017-03-29 15:25:00,16.01,16.02,16.01,16.02,25800.0,15.3393,15.3488,15.3393,15.3488,25800.0
2017-03-29 15:30:00,16.02,16.02,16.01,16.01,77754.0,15.3488,15.3488,15.3393,15.3393,77754.0
2017-03-29 15:35:00,16.01,16.02,16.01,16.01,36000.0,15.3393,15.3488,15.3393,15.3393,36000.0
2017-03-29 15:40:00,16.01,16.02,15.98,15.98,93162.0,15.3393,15.3488,15.3105,15.3105,93162.0
2017-03-29 15:45:00,15.98,15.99,15.98,15.98,49260.0,15.3105,15.3201,15.3105,15.3105,49260.0
2017-03-29 15:50:00,15.98,16.0,15.97,15.97,149382.0,15.3105,15.3297,15.3009,15.3009,149382.0
2017-03-29 15:55:00,15.97,15.99,15.96,15.99,410946.0,15.3009,15.3201,15.2914,15.3201,410946.0
2017-03-30 09:30:00,15.97,15.98,15.95,15.95,438738.0,15.3009,15.3105,15.2818,15.2818,438738.0
2017-03-30 09:35:00,15.95,15.97,15.92,15.96,145782.0,15.2818,15.3009,15.253,15.2914,145782.0
2017-03-30 09:40:00,15.96,16.0,15.95,15.98,181806.0,15.2914,15.3297,15.2818,15.3105,181806.0
2017-03-30 09:45:00,15.98,16.0,15.97,16.0,80730.0,15.3105,15.3297,15.3009,15.3297,80730.0
2017-03-30 09:50:00,15.99,16.0,15.98,16.0,117870.0,15.3201,15.3297,15.3105,15.3297,117870.0
2017-03-30 09:55:00,16.0,16.03,16.0,16.01,103986.0,15.3297,15.3584,15.3297,15.3393,103986.0
2017-03-30 10:00:00,16.02,16.07,16.02,16.07,264996.0,15.3488,15.3968,15.3488,15.3968,264996.0
2017-03-30 10:05:00,16.06,16.08,16.05,16.06,163554.0,15.3872,15.4063,15.3776,15.3872,163554.0
2017-03-30 10:10:00,16.06,16.08,16.05,16.07,90912.0,15.3872,15.4063,15.3776,15.3968,90912.0
2017-03-30 10:15:00,16.08,16.1,16.07,16.09,166284.0,15.4063,15.4255,15.3968,15.4159,166284.0
2017-03-30 10:20:00,16.09,16.09,16.06,16.06,136956.0,15.4159,15.4159,15.3872,15.3872,136956.0
2017-03-30 10:25:00,16.06,16.08,16.06,16.07,32100.0,15.3872,15.4063,15.3872,15.3968,32100.0
2017-03-30 10:30:00,16.07,16.09,16.07,16.09,49596.0,15.3968,15.4159,15.3968,15.4159,49596.0
2017-03-30 10:35:00,16.09,16.14,16.09,16.12,372444.0,15.4159,15.4638,15.4159,15.4447,372444.0
2017-03-30 10:40:00,16.13,16.14,16.12,16.13,135498.0,15.4542,15.4638,15.4447,15.4542,135498.0
2017-03-30 10:45:00,16.13,16.15,16.13,16.14,139638.0,15.4542,15.4734,15.4542,15.4638,139638.0
2017-03-30 10:50:00,16.14,16.14,16.12,16.14,99306.0,15.4638,15.4638,15.4447,15.4638,99306.0
2017-03-30 10:55:00,16.15,16.17,16.13,16.16,148326.0,15.4734,15.4926,15.4542,15.483,148326.0
2017-03-30 11:00:00,16.16,16.18,16.16,16.16,130932.0,15.483,15.5021,15.483,15.483,130932.0
2017-03-30 11:05:00,16.16,16.18,16.15,16.16,31866.0,15.483,15.5021,15.4734,15.483,31866.0
2017-03-30 11:10:00,16.15,16.15,16.14,16.15,20448.0,15.4734,15.4734,15.4638,15.4734,20448.0
2017-03-30 11:15:00,16.15,16.16,16.15,16.16,45258.0,15.4734,15.483,15.4734,15.483,45258.0
2017-03-30 11:20:00,16.17,16.17,16.15,16.15,42000.0,15.4926,15.4926,15.4734,15.4734,42000.0
2017-03-30 11:25:00,16.15,16.16,16.14,16.16,71022.0,15.4734,15.483,15.4638,15.483,71022.0
2017-03-30 11:30:00,16.16,16.18,16.14,16.15,54900.0,15.483,15.5021,15.4638,15.4734,54900.0
2017-03-30 11:35:00,16.14,16.15,16.12,16.12,112452.0,15.4638,15.4734,15.4447,15.4447,112452.0
2017-03-30 11:40:00,16.12,16.13,16.09,16.1,53412.0,15.4447,15.4542,15.4159,15.4255,53412.0
2017-03-30 11:45:00,16.1,16.11,16.1,16.11,98976.0,15.4255,15.4351,15.4255,15.4351,98976.0
2017-03-30 11:50:00,16.11,16.12,16.1,16.11,31830.0,15.4351,15.4447,15.4255,15.4351,31830.0
2017-03-30 11:55:00,16.11,16.11,16.09,16.09,48480.0,15.4351,15.4351,15.4159,15.4159,48480.0
2017-03-30 12:00:00,16.08,16.1,16.08,16.08,157014.0,15.4063,15.4255,15.4063,15.4063,157014.0
2017-03-30 12:05:00,16.07,16.1,16.07,16.1,156348.0,15.3968,15.4255,15.3968,15.4255,156348.0
2017-03-30 12:10:00,16.09,16.1,16.08,16.08,141630.0,15.4159,15.4255,15.4063,15.4063,141630.0
2017-03-30 12:15:00,16.08,16.1,16.08,16.1,42240.0,15.4063,15.4255,15.4063,15.4255,42240.0
2017-03-30 12:20:00,16.1,16.1,16.08,16.08,14874.0,15.4255,15.4255,15.4063,15.4063,14874.0
2017-03-30 12:25:00,16.08,16.11,16.08,16.11,62400.0,15.4063,15.4351,15.4063,15.4351,62400.0
2017-03-30 12:30:00,16.1,16.11,16.1,16.1,91440.0,15.4255,15.4351,15.4255,15.4255,91440.0
2017-03-30 12:35:00,16.1,16.1,16.03,16.04,194388.0,15.4255,15.4255,15.3584,15.368,194388.0
2017-03-30 12:40:00,16.04,16.05,16.02,16.04,168606.0,15.368,15.3776,15.3488,15.368,168606.0
2017-03-30 12:45:00,16.04,16.06,16.04,16.05,142194.0,15.368,15.3872,15.368,15.3776,142194.0
2017-03-30 12:50:00,16.05,16.06,16.03,16.05,139632.0,15.3776,15.3872,15.3584,15.3776,139632.0
2017-03-30 12:55:00,16.05,16.06,16.04,16.05,37800.0,15.3776,15.3872,15.368,15.3776,37800.0
2017-03-30 13:00:00,16.05,16.06,16.05,16.06,67140.0,15.3776,15.3872,15.3776,15.3872,67140.0
2017-03-30 13:05:00,16.05,16.07,16.05,16.07,36702.0,15.3776,15.3968,15.3776,15.3968,36702.0
2017-03-30 13:10:00,16.07,16.09,16.07,16.09,131670.0,15.3968,15.4159,15.3968,15.4159,131670.0
2017-03-30 13:15:00,16.09,16.1,16.09,16.1,30780.0,15.4159,15.4255,15.4159,15.4255,30780.0
2017-03-30 13:20:00,16.09,16.12,16.09,16.12,109476.0,15.4159,15.4447,15.4159,15.4447,109476.0
2017-03-30 13:25:00,16.12,16.12,16.1,16.11,71916.0,15.4447,15.4447,15.4255,15.4351,71916.0
2017-03-30 13:30:00,16.11,16.12,16.1,16.12,49284.0,15.4351,15.4447,15.4255,15.4447,49284.0
2017-03-30 13:35:00,16.12,16.13,16.11,16.13,89694.0,15.4447,15.4542,15.4351,15.4542,89694.0
2017-03-30 13:40:00,16.13,16.13,16.11,16.13,35946.0,15.4542,15.4542,15.4351,15.4542,35946.0
2017-03-30 13:45:00,16.13,16.14,16.13,16.14,103668.0,15.4542,15.4638,15.4542,15.4638,103668.0
2017-03-30 13:50:00,16.14,16.14,16.12,16.13,27600.0,15.4638,15.4638,15.4447,15.4542,27600.0
2017-03-30 13:55:00,16.13,16.13,16.11,16.12,44076.0,15.4542,15.4542,15.4351,15.4447,44076.0
2017-03-30 14:00:00,16.12,16.13,16.12,16.12,27354.0,15.4447,15.4542,15.4447,15.4447,27354.0
2017-03-30 14:05:00,16.12,16.12,16.11,16.12,38820.0,15.4447,15.4447,15.4351,15.4447,38820.0
2017-03-30 14:10:00,16.12,16.14,16.12,16.13,34500.0,15.4447,15.4638,15.4447,15.4542,34500.0
2017-03-30 14:15:00,16.13,16.15,16.13,16.14,143142.0,15.4542,15.4734,15.4542,15.4638,143142.0
2017-03-30 14:20:00,16.14,16.16,16.14,16.14,32880.0,15.4638,15.483,15.4638,15.4638,32880.0
2017-03-30 14:25:00,16.14,16.16,16.14,16.16,50136.0,15.4638,15.483,15.4638,15.483,50136.0
2017-03-30 14:30:00,16.15,16.16,16.15,16.16,25380.0,15.4734,15.483,15.4734,15.483,25380.0
2017-03-30 14:35:00,16.16,16.17,16.14,16.15,46668.0,15.483,15.4926,15.4638,15.4734,46668.0
2017-03-30 14:40:00,16.15,16.15,16.13,16.13,37080.0,15.4734,15.4734,15.4542,15.4542,37080.0
2017-03-30 14:45:00,16.13,16.13,16.12,16.13,65790.0,15.4542,15.4542,15.4447,15.4542,65790.0
2017-03-30 14:50:00,16.13,16.14,16.1,16.12,94620.0,15.4542,15.4638,15.4255,15.4447,94620.0
2017-03-30 14:55:00,16.1,16.12,16.09,16.11,89574.0,15.4255,15.4447,15.4159,15.4351,89574.0
2017-03-30 15:00:00,16.12,16.13,16.11,16.12,13440.0,15.4447,15.4542,15.4351,15.4447,13440.0
2017-03-30 15:05:00,16.12,16.13,16.12,16.12,12780.0,15.4447,15.4542,15.4447,15.4447,12780.0
2017-03-30 15:10:00,16.12,16.13,16.12,16.13,103674.0,15.4447,15.4542,15.4447,15.4542,103674.0
2017-03-30 15:15:00,16.13,16.13,16.12,16.12,20736.0,15.4542,15.4542,15.4447,15.4447,20736.0
2017-03-30 15:20:00,16.12,16.14,16.12,16.13,49950.0,15.4447,15.4638,15.4447,15.4542,49950.0
2017-03-30 15:25:00,16.13,16.14,16.13,16.14,44520.0,15.4542,15.4638,15.4542,15.4638,44520.0
2017-03-30 15:30:00,16.14,16.15,16.14,16.15,110178.0,15.4638,15.4734,15.4638,15.4734,110178.0
2017-03-30 15:35:00,16.15,16.15,16.14,16.14,34560.0,15.4734,15.4734,15.4638,15.4638,34560.0
2017-03-30 15:40:00,16.15,16.15,16.13,16.13,71520.0,15.4734,15.4734,15.4542,15.4542,71520.0
2017-03-30 15:45:00,16.13,16.13,16.11,16.12,80400.0,15.4542,15.4542,15.4351,15.4447,80400.0
2017-03-30 15:50:00,16.11,16.12,16.1,16.11,84438.0,15.4351,15.4447,15.4255,15.4351,84438.0
2017-03-30 15:55:00,16.11,16.14,16.11,16.12,245994.0,15.4351,15.4638,15.4351,15.4447,245994.0
2017-03-31 09:30:00,16.04,16.04,16.01,16.02,663348.0,15.368,15.368,15.3393,15.3488,663348.0
2017-03-31 09:35:00,16.03,16.06,16.03,16.06,211290.0,15.3584,15.3872,15.3584,15.3872,211290.0
2017-03-31 09:40:00,16.06,16.07,16.04,16.06,83916.0,15.3872,15.3968,15.368,15.3872,83916.0
2017-03-31 09:45:00,16.05,16.08,16.05,16.06,251784.0,15.3776,15.4063,15.3776,15.3872,251784.0
2017-03-31 09:50:00,16.06,16.1,16.05,16.1,53490.0,15.3872,15.4255,15.3776,15.4255,53490.0
2017-03-31 09:55:00,16.08,16.1,16.08,16.08,59328.0,15.4063,15.4255,15.4063,15.4063,59328.0
2017-03-31 10:00:00,16.08,16.1,16.08,16.09,71970.0,15.4063,15.4255,15.4063,15.4159,71970.0
2017-03-31 10:05:00,16.1,16.14,16.1,16.12,215424.0,15.4255,15.4638,15.4255,15.4447,215424.0
2017-03-31 10:10:00,16.12,16.12,16.09,16.09,74340.0,15.4447,15.4447,15.4159,15.4159,74340.0
2017-03-31 10:15:00,16.09,16.1,16.09,16.09,54462.0,15.4159,15.4255,15.4159,15.4159,54462.0
2017-03-31 10:20:00,16.08,16.09,16.08,16.09,44742.0,15.4063,15.4159,15.4063,15.4159,44742.0
2017-03-31 10:25:00,16.09,16.09,16.05,16.06,123312.0,15.4159,15.4159,15.3776,15.3872,123312.0
2017-03-31 10:30:00,16.06,16.09,16.06,16.09,12672.0,15.3872,15.4159,15.3872,15.4159,12672.0
2017-03-31 10:35:00,16.09,16.13,16.09,16.12,163314.0,15.4159,15.4542,15.4159,15.4447,163314.0
2017-03-31 10:40:00,16.13,16.13,16.12,16.12,43308.0,15.4542,15.4542,15.4447,15.4447,43308.0
2017-03-31 10:45:00,16.12,16.14,16.11,16.12,49272.0,15.4447,15.4638,15.4351,15.4447,49272.0
2017-03-31 10:50:00,16.13,16.13,16.11,16.12,49566.0,15.4542,15.4542,15.4351,15.4447,49566.0
2017-03-31 10:55:00,16.12,16.12,16.1,16.1,134748.0,15.4447,15.4447,15.4255,15.4255,134748.0
2017-03-31 11:00:00,16.09,16.11,16.09,16.09,42948.0,15.4159,15.4351,15.4159,15.4159,42948.0
2017-03-31 11:05:00,16.09,16.11,16.08,16.11,82422.0,15.4159,15.4351,15.4063,15.4351,82422.0
2017-03-31 11:10:00,16.11,16.13,16.1,16.12,72420.0,15.4351,15.4542,15.4255,15.4447,72420.0
2017-03-31 11:15:00,16.12,16.13,16.11,16.11,94596.0,15.4447,15.4542,15.4351,15.4351,94596.0
2017-03-31 11:20:00,16.11,16.12,16.1,16.12,81420.0,15.4351,15.4447,15.4255,15.4447,81420.0
2017-03-31 11:25:00,16.13,16.13,16.12,16.12,40404.0,15.4542,15.4542,15.4447,15.4447,40404.0
2017-03-31 11:30:00,16.11,16.13,16.11,16.13,12654.0,15.4351,15.4542,15.4351,15.4542,12654.0
2017-03-31 11:35:00,16.13,16.14,16.12,16.13,25926.0,15.4542,15.4638,15.4447,15.4542,25926.0
2017-03-31 11:40:00,16.14,16.14,16.13,16.14,24600.0,15.4638,15.4638,15.4542,15.4638,24600.0
2017-03-31 11:45:00,16.14,16.14,16.13,16.13,36498.0,15.4638,15.4638,15.4542,15.4542,36498.0
2017-03-31 11:50:00,16.13,16.13,16.1,16.1,64830.0,15.4542,15.4542,15.4255,15.4255,64830.0
2017-03-31 11:55:00,16.11,16.11,16.1,16.1,27684.0,15.4351,15.4351,15.4255,15.4255,27684.0
2017-03-31 12:00:00,16.11,16.11,16.1,16.11,50700.0,15.4351,15.4351,15.4255,15.4351,50700.0
2017-03-31 12:05:00,16.11,16.12,16.11,16.12,58950.0,15.4351,15.4447,15.4351,15.4447,58950.0
2017-03-31 12:10:00,16.12,16.12,16.12,16.12,39960.0,15.4447,15.4447,15.4447,15.4447,39960.0
2017-03-31 12:15:00,16.13,16.14,16.13,16.13,28656.0,15.4542,15.4638,15.4542,15.4542,28656.0
2017-03-31 12:20:00,16.13,16.15,16.13,16.14,121932.0,15.4542,15.4734,15.4542,15.4638,121932.0
2017-03-31 12:25:00,16.14,16.14,16.13,16.14,36480.0,15.4638,15.4638,15.4542,15.4638,36480.0
2017-03-31 12:30:00,16.15,16.15,16.13,16.14,17520.0,15.4734,15.4734,15.4542,15.4638,17520.0
2017-03-31 12:35:00,16.14,16.14,16.12,16.12,48780.0,15.4638,15.4638,15.4447,15.4447,48780.0
2017-03-31 12:40:00,16.13,16.13,16.13,16.13,34416.0,15.4542,15.4542,15.4542,15.4542,34416.0
2017-03-31 12:45:00,16.12,16.12,16.11,16.12,14400.0,15.4447,15.4447,15.4351,15.4447,14400.0
2017-03-31 12:50:00,16.12,16.12,16.12,16.12,16200.0,15.4447,15.4447,15.4447,15.4447,16200.0
2017-03-31 12:55:00,16.11,16.12,16.11,16.12,8844.0,15.4351,15.4447,15.4351,15.4447,8844.0
2017-03-31 13:00:00,16.12,16.12,16.11,16.11,9600.0,15.4447,15.4447,15.4351,15.4351,9600.0
2017-03-31 13:05:00,16.11,16.13,16.11,16.13,11358.0,15.4351,15.4542,15.4351,15.4542,11358.0
2017-03-31 13:10:00,16.13,16.14,16.13,16.14,59400.0,15.4542,15.4638,15.4542,15.4638,59400.0
2017-03-31 13:15:00,16.14,16.15,16.13,16.14,66600.0,15.4638,15.4734,15.4542,15.4638,66600.0
2017-03-31 13:20:00,16.15,16.15,16.14,16.14,36444.0,15.4734,15.4734,15.4638,15.4638,36444.0
2017-03-31 13:25:00,16.14,16.16,16.14,16.16,8394.0,15.4638,15.483,15.4638,15.483,8394.0
2017-03-31 13:30:00,16.17,16.17,16.15,16.15,81216.0,15.4926,15.4926,15.4734,15.4734,81216.0
2017-03-31 13:35:00,16.16,16.16,16.15,16.15,29700.0,15.483,15.483,15.4734,15.4734,29700.0
2017-03-31 13:40:00,16.15,16.15,16.13,16.14,32076.0,15.4734,15.4734,15.4542,15.4638,32076.0
2017-03-31 13:45:00,16.12,16.14,16.12,16.14,89400.0,15.4447,15.4638,15.4447,15.4638,89400.0
2017-03-31 13:50:00,16.13,16.14,16.12,16.14,49584.0,15.4542,15.4638,15.4447,15.4638,49584.0
2017-03-31 13:55:00,16.14,16.14,16.1,16.1,99330.0,15.4638,15.4638,15.4255,15.4255,99330.0
2017-03-31 14:00:00,16.1,16.11,16.08,16.09,169602.0,15.4255,15.4351,15.4063,15.4159,169602.0
2017-03-31 14:05:00,16.09,16.09,16.08,16.09,37650.0,15.4159,15.4159,15.4063,15.4159,37650.0
2017-03-31 14:10:00,16.09,16.09,16.03,16.04,253548.0,15.4159,15.4159,15.3584,15.368,253548.0
2017-03-31 14:15:00,16.05,16.06,16.04,16.06,148200.0,15.3776,15.3872,15.368,15.3872,148200.0
2017-03-31 14:20:00,16.06,16.08,16.05,16.08,126042.0,15.3872,15.4063,15.3776,15.4063,126042.0
2017-03-31 14:25:00,16.07,16.08,16.06,16.06,35130.0,15.3968,15.4063,15.3872,15.3872,35130.0
2017-03-31 14:30:00,16.06,16.08,16.05,16.08,94350.0,15.3872,15.4063,15.3776,15.4063,94350.0
2017-03-31 14:35:00,16.08,16.09,16.08,16.08,64932.0,15.4063,15.4159,15.4063,15.4063,64932.0
2017-03-31 14:40:00,16.08,16.08,16.06,16.07,37200.0,15.4063,15.4063,15.3872,15.3968,37200.0
2017-03-31 14:45:00,16.06,16.08,16.06,16.08,12360.0,15.3872,15.4063,15.3872,15.4063,12360.0
2017-03-31 14:50:00,16.07,16.08,16.07,16.07,21216.0,15.3968,15.4063,15.3968,15.3968,21216.0
2017-03-31 14:55:00,16.06,16.06,16.05,16.05,48546.0,15.3872,15.3872,15.3776,15.3776,48546.0
2017-03-31 15:00:00,16.05,16.09,16.05,16.09,80400.0,15.3776,15.4159,15.3776,15.4159,80400.0
2017-03-31 15:05:00,16.08,16.08,16.08,16.08,64590.0,15.4063,15.4063,15.4063,15.4063,64590.0
2017-03-31 15:10:00,16.09,16.1,16.09,16.09,60000.0,15.4159,15.4255,15.4159,15.4159,60000.0
2017-03-31 15:15:00,16.1,16.11,16.09,16.09,45054.0,15.4255,15.4351,15.4159,15.4159,45054.0
2017-03-31 15:20:00,16.1,16.11,16.1,16.11,172008.0,15.4255,15.4351,15.4255,15.4351,172008.0
2017-03-31 15:25:00,16.11,16.12,16.1,16.1,75354.0,15.4351,15.4447,15.4255,15.4255,75354.0
2017-03-31 15:30:00,16.11,16.16,16.11,16.15,232386.0,15.4351,15.483,15.4351,15.4734,232386.0
2017-03-31 15:35:00,16.15,16.16,16.13,16.13,129210.0,15.4734,15.483,15.4542,15.4542,129210.0
2017-03-31 15:40:00,16.12,16.15,16.11,16.12,141348.0,15.4447,15.4734,15.4351,15.4447,141348.0
2017-03-31 15:45:00,16.13,16.13,16.06,16.07,141672.0,15.4542,15.4542,15.3872,15.3968,141672.0
2017-03-31 15:50:00,16.07,16.08,16.04,16.07,254370.0,15.3968,15.4063,15.368,15.3968,254370.0
2017-03-31 15:55:00,16.07,16.09,16.0,16.01,479490.0,15.3968,15.4159,15.3297,15.3393,479490.0
2017-04-03 09:30:00,16.03,16.06,16.01,16.04,370794.0,15.3584,15.3872,15.3393,15.368,370794.0
2017-04-03 09:35:00,16.05,16.07,16.03,16.05,238404.0,15.3776,15.3968,15.3584,15.3776,238404.0
2017-04-03 09:40:00,16.04,16.08,16.03,16.07,155994.0,15.368,15.4063,15.3584,15.3968,155994.0
2017-04-03 09:45:00,16.06,16.07,16.03,16.03,201996.0,15.3872,15.3968,15.3584,15.3584,201996.0
2017-04-03 09:50:00,16.03,16.04,16.03,16.03,53340.0,15.3584,15.368,15.3584,15.3584,53340.0
2017-04-03 09:55:00,16.03,16.03,16.01,16.02,84570.0,15.3584,15.3584,15.3393,15.3488,84570.0
2017-04-03 10:00:00,16.01,16.04,16.01,16.01,115836.0,15.3393,15.368,15.3393,15.3393,115836.0
2017-04-03 10:05:00,16.02,16.02,15.94,15.96,372834.0,15.3488,15.3488,15.2722,15.2914,372834.0
2017-04-03 10:10:00,15.93,15.95,15.9,15.93,496914.0,15.2626,15.2818,15.2339,15.2626,496914.0
2017-04-03 10:15:00,15.93,15.96,15.93,15.95,220500.0,15.2626,15.2914,15.2626,15.2818,220500.0
2017-04-03 10:20:00,15.96,15.97,15.94,15.97,135642.0,15.2914,15.3009,15.2722,15.3009,135642.0
2017-04-03 10:25:00,15.97,15.99,15.97,15.98,97542.0,15.3009,15.3201,15.3009,15.3105,97542.0
2017-04-03 10:30:00,15.98,16.0,15.97,15.97,33186.0,15.3105,15.3297,15.3009,15.3009,33186.0
2017-04-03 10:35:00,15.97,15.97,15.96,15.96,16800.0,15.3009,15.3009,15.2914,15.2914,16800.0
2017-04-03 10:40:00,15.97,15.97,15.93,15.94,42390.0,15.3009,15.3009,15.2626,15.2722,42390.0
2017-04-03 10:45:00,15.94,15.97,15.92,15.92,54594.0,15.2722,15.3009,15.253,15.253,54594.0
2017-04-03 10:50:00,15.92,15.92,15.84,15.85,421104.0,15.253,15.253,15.1764,15.186,421104.0
2017-04-03 10:55:00,15.84,15.85,15.79,15.8,470142.0,15.1764,15.186,15.1285,15.1381,470142.0
2017-04-03 11:00:00,15.8,15.83,15.79,15.81,175152.0,15.1381,15.1668,15.1285,15.1476,175152.0
2017-04-03 11:05:00,15.8,15.8,15.71,15.74,593442.0,15.1381,15.1381,15.0518,15.0806,593442.0
2017-04-03 11:10:00,15.74,15.76,15.73,15.76,89070.0,15.0806,15.0997,15.071,15.0997,89070.0
2017-04-03 11:15:00,15.75,15.8,15.75,15.76,172056.0,15.0902,15.1381,15.0902,15.0997,172056.0
2017-04-03 11:20:00,15.74,15.8,15.73,15.79,93168.0,15.0806,15.1381,15.071,15.1285,93168.0
2017-04-03 11:25:00,15.8,15.8,15.77,15.77,33000.0,15.1381,15.1381,15.1093,15.1093,33000.0
2017-04-03 11:30:00,15.78,15.79,15.76,15.77,98280.0,15.1189,15.1285,15.0997,15.1093,98280.0
2017-04-03 11:35:00,15.75,15.78,15.74,15.77,99462.0,15.0902,15.1189,15.0806,15.1093,99462.0
2017-04-03 11:40:00,15.76,15.78,15.75,15.77,32856.0,15.0997,15.1189,15.0902,15.1093,32856.0
2017-04-03 11:45:00,15.77,15.77,15.71,15.72,305892.0,15.1093,15.1093,15.0518,15.0614,305892.0
2017-04-03 11:50:00,15.72,15.74,15.7,15.72,185904.0,15.0614,15.0806,15.0423,15.0614,185904.0
2017-04-03 11:55:00,15.72,15.74,15.69,15.73,153792.0,15.0614,15.0806,15.0327,15.071,153792.0
2017-04-03 12:00:00,15.72,15.72,15.64,15.67,296040.0,15.0614,15.0614,14.9848,15.0135,296040.0
2017-04-03 12:05:00,15.67,15.7,15.66,15.69,80646.0,15.0135,15.0423,15.0039,15.0327,80646.0
2017-04-03 12:10:00,15.7,15.72,15.69,15.7,92442.0,15.0423,15.0614,15.0327,15.0423,92442.0
2017-04-03 12:15:00,15.7,15.75,15.7,15.74,327336.0,15.0423,15.0902,15.0423,15.0806,327336.0
2017-04-03 12:20:00,15.73,15.77,15.72,15.77,83736.0,15.071,15.1093,15.0614,15.1093,83736.0
2017-04-03 12:25:00,15.77,15.8,15.77,15.8,96480.0,15.1093,15.1381,15.1093,15.1381,96480.0
2017-04-03 12:30:00,15.8,15.8,15.78,15.78,121980.0,15.1381,15.1381,15.1189,15.1189,121980.0
2017-04-03 12:35:00,15.79,15.8,15.78,15.8,29286.0,15.1285,15.1381,15.1189,15.1381,29286.0
2017-04-03 12:40:00,15.8,15.82,15.79,15.81,113718.0,15.1381,15.1572,15.1285,15.1476,113718.0
2017-04-03 12:45:00,15.81,15.81,15.79,15.8,63420.0,15.1476,15.1476,15.1285,15.1381,63420.0
2017-04-03 12:50:00,15.8,15.8,15.78,15.8,90432.0,15.1381,15.1381,15.1189,15.1381,90432.0
2017-04-03 12:55:00,15.79,15.83,15.79,15.83,96894.0,15.1285,15.1668,15.1285,15.1668,96894.0
2017-04-03 13:00:00,15.83,15.84,15.81,15.83,58692.0,15.1668,15.1764,15.1476,15.1668,58692.0
2017-04-03 13:05:00,15.83,15.85,15.81,15.81,89250.0,15.1668,15.186,15.1476,15.1476,89250.0
2017-04-03 13:10:00,15.82,15.85,15.82,15.84,97764.0,15.1572,15.186,15.1572,15.1764,97764.0
2017-04-03 13:15:00,15.84,15.85,15.83,15.83,76680.0,15.1764,15.186,15.1668,15.1668,76680.0
2017-04-03 13:20:00,15.83,15.83,15.8,15.82,188514.0,15.1668,15.1668,15.1381,15.1572,188514.0
2017-04-03 13:25:00,15.81,15.81,15.8,15.81,31200.0,15.1476,15.1476,15.1381,15.1476,31200.0
2017-04-03 13:30:00,15.8,15.81,15.79,15.81,54126.0,15.1381,15.1476,15.1285,15.1476,54126.0
2017-04-03 13:35:00,15.8,15.8,15.77,15.78,33594.0,15.1381,15.1381,15.1093,15.1189,33594.0
2017-04-03 13:40:00,15.78,15.78,15.76,15.77,61200.0,15.1189,15.1189,15.0997,15.1093,61200.0
2017-04-03 13:45:00,15.76,15.8,15.76,15.79,26736.0,15.0997,15.1381,15.0997,15.1285,26736.0
2017-04-03 13:50:00,15.79,15.81,15.78,15.8,56400.0,15.1285,15.1476,15.1189,15.1381,56400.0
2017-04-03 13:55:00,15.8,15.81,15.8,15.81,15000.0,15.1381,15.1476,15.1381,15.1476,15000.0
2017-04-03 14:00:00,15.81,15.83,15.8,15.81,50136.0,15.1476,15.1668,15.1381,15.1476,50136.0
2017-04-03 14:05:00,15.8,15.8,15.79,15.79,48018.0,15.1381,15.1381,15.1285,15.1285,48018.0
2017-04-03 14:10:00,15.8,15.81,15.78,15.81,20490.0,15.1381,15.1476,15.1189,15.1476,20490.0
2017-04-03 14:15:00,15.79,15.79,15.77,15.78,15360.0,15.1285,15.1285,15.1093,15.1189,15360.0
2017-04-03 14:20:00,15.78,15.78,15.76,15.78,24630.0,15.1189,15.1189,15.0997,15.1189,24630.0
2017-04-03 14:25:00,15.79,15.84,15.79,15.84,12030.0,15.1285,15.1764,15.1285,15.1764,12030.0
2017-04-03 14:30:00,15.82,15.84,15.82,15.83,53448.0,15.1572,15.1764,15.1572,15.1668,53448.0
2017-04-03 14:35:00,15.84,15.84,15.83,15.83,7560.0,15.1764,15.1764,15.1668,15.1668,7560.0
2017-04-03 14:40:00,15.84,15.91,15.84,15.91,240486.0,15.1764,15.2435,15.1764,15.2435,240486.0
2017-04-03 14:45:00,15.9,15.91,15.89,15.9,42012.0,15.2339,15.2435,15.2243,15.2339,42012.0
2017-04-03 14:50:00,15.9,15.91,15.9,15.9,139590.0,15.2339,15.2435,15.2339,15.2339,139590.0
2017-04-03 14:55:00,15.9,15.91,15.88,15.89,361650.0,15.2339,15.2435,15.2147,15.2243,361650.0
2017-04-03 15:00:00,15.89,15.92,15.89,15.91,52650.0,15.2243,15.253,15.2243,15.2435,52650.0
2017-04-03 15:05:00,15.9,15.9,15.88,15.9,98850.0,15.2339,15.2339,15.2147,15.2339,98850.0
2017-04-03 15:10:00,15.9,15.96,15.9,15.95,202662.0,15.2339,15.2914,15.2339,15.2818,202662.0
2017-04-03 15:15:00,15.95,15.95,15.92,15.92,142962.0,15.2818,15.2818,15.253,15.253,142962.0
2017-04-03 15:20:00,15.93,15.97,15.93,15.96,119940.0,15.2626,15.3009,15.2626,15.2914,119940.0
2017-04-03 15:25:00,15.97,15.97,15.94,15.94,27624.0,15.3009,15.3009,15.2722,15.2722,27624.0
2017-04-03 15:30:00,15.93,15.93,15.9,15.91,137244.0,15.2626,15.2626,15.2339,15.2435,137244.0
2017-04-03 15:35:00,15.91,15.94,15.91,15.93,66306.0,15.2435,15.2722,15.2435,15.2626,66306.0
2017-04-03 15:40:00,15.94,15.96,15.92,15.94,203460.0,15.2722,15.2914,15.253,15.2722,203460.0
2017-04-03 15:45:00,15.94,15.95,15.94,15.95,170286.0,15.2722,15.2818,15.2722,15.2818,170286.0
2017-04-03 15:50:00,15.94,15.94,15.91,15.94,167370.0,15.2722,15.2722,15.2435,15.2722,167370.0
2017-04-03 15:55:00,15.94,15.95,15.93,15.94,601458.0,15.2722,15.2818,15.2626,15.2722,601458.0
2017-04-04 09:30:00,15.86,15.88,15.84,15.85,392904.0,15.1955,15.2147,15.1764,15.186,392904.0
2017-04-04 09:35:00,15.86,15.88,15.84,15.86,173052.0,15.1955,15.2147,15.1764,15.1955,173052.0
2017-04-04 09:40:00,15.85,15.92,15.85,15.9,196158.0,15.186,15.253,15.186,15.2339,196158.0
2017-04-04 09:45:00,15.9,15.92,15.89,15.89,160770.0,15.2339,15.253,15.2243,15.2243,160770.0
2017-04-04 09:50:00,15.89,15.9,15.86,15.86,94536.0,15.2243,15.2339,15.1955,15.1955,94536.0
2017-04-04 09:55:00,15.88,15.88,15.87,15.87,71814.0,15.2147,15.2147,15.2051,15.2051,71814.0
2017-04-04 10:00:00,15.88,15.89,15.81,15.82,389142.0,15.2147,15.2243,15.1476,15.1572,389142.0
2017-04-04 10:05:00,15.82,15.83,15.78,15.8,131442.0,15.1572,15.1668,15.1189,15.1381,131442.0
2017-04-04 10:10:00,15.8,15.81,15.77,15.81,187776.0,15.1381,15.1476,15.1093,15.1476,187776.0
2017-04-04 10:15:00,15.81,15.82,15.79,15.81,128538.0,15.1476,15.1572,15.1285,15.1476,128538.0
2017-04-04 10:20:00,15.79,15.84,15.79,15.82,132456.0,15.1285,15.1764,15.1285,15.1572,132456.0
2017-04-04 10:25:00,15.83,15.83,15.8,15.82,15300.0,15.1668,15.1668,15.1381,15.1572,15300.0
2017-04-04 10:30:00,15.82,15.88,15.82,15.87,148596.0,15.1572,15.2147,15.1572,15.2051,148596.0
2017-04-04 10:35:00,15.87,15.88,15.86,15.86,113868.0,15.2051,15.2147,15.1955,15.1955,113868.0
2017-04-04 10:40:00,15.86,15.88,15.85,15.85,87960.0,15.1955,15.2147,15.186,15.186,87960.0
2017-04-04 10:45:00,15.84,15.84,15.81,15.82,78600.0,15.1764,15.1764,15.1476,15.1572,78600.0
2017-04-04 10:50:00,15.82,15.84,15.81,15.81,17376.0,15.1572,15.1764,15.1476,15.1476,17376.0
2017-04-04 10:55:00,15.82,15.85,15.82,15.85,23748.0,15.1572,15.186,15.1572,15.186,23748.0
2017-04-04 11:00:00,15.84,15.87,15.83,15.87,80130.0,15.1764,15.2051,15.1668,15.2051,80130.0
2017-04-04 11:05:00,15.87,15.9,15.86,15.9,120684.0,15.2051,15.2339,15.1955,15.2339,120684.0
2017-04-04 11:10:00,15.9,15.9,15.88,15.89,58800.0,15.2339,15.2339,15.2147,15.2243,58800.0
2017-04-04 11:15:00,15.88,15.91,15.88,15.91,44136.0,15.2147,15.2435,15.2147,15.2435,44136.0
2017-04-04 11:20:00,15.91,15.93,15.91,15.93,98784.0,15.2435,15.2626,15.2435,15.2626,98784.0
2017-04-04 11:25:00,15.93,15.96,15.91,15.91,167718.0,15.2626,15.2914,15.2435,15.2435,167718.0
2017-04-04 11:30:00,15.91,15.92,15.9,15.92,45576.0,15.2435,15.253,15.2339,15.253,45576.0
2017-04-04 11:35:00,15.92,15.94,15.92,15.93,77718.0,15.253,15.2722,15.253,15.2626,77718.0
2017-04-04 11:40:00,15.93,15.94,15.92,15.92,16062.0,15.2626,15.2722,15.253,15.253,16062.0
2017-04-04 11:45:00,15.94,15.96,15.93,15.96,140706.0,15.2722,15.2914,15.2626,15.2914,140706.0
2017-04-04 11:50:00,15.96,15.96,15.93,15.94,81540.0,15.2914,15.2914,15.2626,15.2722,81540.0
2017-04-04 11:55:00,15.93,15.95,15.92,15.92,71556.0,15.2626,15.2818,15.253,15.253,71556.0
2017-04-04 12:00:00,15.92,15.92,15.9,15.91,129390.0,15.253,15.253,15.2339,15.2435,129390.0
2017-04-04 12:05:00,15.91,15.92,15.91,15.91,51000.0,15.2435,15.253,15.2435,15.2435,51000.0
2017-04-04 12:10:00,15.91,15.93,15.91,15.93,14088.0,15.2435,15.2626,15.2435,15.2626,14088.0
2017-04-04 12:15:00,15.94,15.95,15.93,15.94,31200.0,15.2722,15.2818,15.2626,15.2722,31200.0
2017-04-04 12:20:00,15.94,15.94,15.9,15.9,48660.0,15.2722,15.2722,15.2339,15.2339,48660.0
2017-04-04 12:25:00,15.91,15.92,15.9,15.9,37500.0,15.2435,15.253,15.2339,15.2339,37500.0
2017-04-04 12:30:00,15.91,15.91,15.9,15.9,50748.0,15.2435,15.2435,15.2339,15.2339,50748.0
2017-04-04 12:35:00,15.9,15.92,15.9,15.92,6300.0,15.2339,15.253,15.2339,15.253,6300.0
2017-04-04 12:40:00,15.92,15.92,15.92,15.92,11376.0,15.253,15.253,15.253,15.253,11376.0
2017-04-04 12:45:00,15.92,15.92,15.88,15.89,60900.0,15.253,15.253,15.2147,15.2243,60900.0
2017-04-04 12:50:00,15.89,15.9,15.88,15.88,55800.0,15.2243,15.2339,15.2147,15.2147,55800.0
2017-04-04 12:55:00,15.88,15.88,15.86,15.88,30654.0,15.2147,15.2147,15.1955,15.2147,30654.0
2017-04-04 13:00:00,15.87,15.87,15.85,15.87,57384.0,15.2051,15.2051,15.186,15.2051,57384.0
2017-04-04 13:05:00,15.86,15.87,15.85,15.87,33000.0,15.1955,15.2051,15.186,15.2051,33000.0
2017-04-04 13:10:00,15.88,15.9,15.88,15.9,69000.0,15.2147,15.2339,15.2147,15.2339,69000.0
2017-04-04 13:15:00,15.9,15.92,15.9,15.91,47772.0,15.2339,15.253,15.2339,15.2435,47772.0
2017-04-04 13:20:00,15.92,15.92,15.91,15.92,39774.0,15.253,15.253,15.2435,15.253,39774.0
2017-04-04 13:25:00,15.9,15.91,15.89,15.89,43200.0,15.2339,15.2435,15.2243,15.2243,43200.0
2017-04-04 13:30:00,15.89,15.9,15.89,15.9,4200.0,15.2243,15.2339,15.2243,15.2339,4200.0
2017-04-04 13:35:00,15.9,15.92,15.9,15.92,54300.0,15.2339,15.253,15.2339,15.253,54300.0
2017-04-04 13:40:00,15.92,15.92,15.92,15.92,21720.0,15.253,15.253,15.253,15.253,21720.0
2017-04-04 13:45:00,15.92,15.92,15.9,15.9,15600.0,15.253,15.253,15.2339,15.2339,15600.0
2017-04-04 13:50:00,15.89,15.91,15.89,15.91,7200.0,15.2243,15.2435,15.2243,15.2435,7200.0
2017-04-04 13:55:00,15.91,15.91,15.91,15.91,1200.0,15.2435,15.2435,15.2435,15.2435,1200.0
2017-04-04 14:00:00,15.92,15.93,15.91,15.92,25134.0,15.253,15.2626,15.2435,15.253,25134.0
2017-04-04 14:05:00,15.93,15.94,15.93,15.94,36702.0,15.2626,15.2722,15.2626,15.2722,36702.0
2017-04-04 14:10:00,15.94,15.94,15.93,15.93,6702.0,15.2722,15.2722,15.2626,15.2626,6702.0
2017-04-04 14:15:00,15.94,15.96,15.94,15.95,134058.0,15.2722,15.2914,15.2722,15.2818,134058.0
2017-04-04 14:20:00,15.95,15.96,15.94,15.96,84774.0,15.2818,15.2914,15.2722,15.2914,84774.0
2017-04-04 14:25:00,15.96,15.97,15.95,15.96,74058.0,15.2914,15.3009,15.2818,15.2914,74058.0
2017-04-04 14:30:00,15.96,15.96,15.96,15.96,6180.0,15.2914,15.2914,15.2914,15.2914,6180.0
2017-04-04 14:35:00,15.95,15.95,15.94,15.95,27780.0,15.2818,15.2818,15.2722,15.2818,27780.0
2017-04-04 14:40:00,15.95,15.96,15.95,15.96,19320.0,15.2818,15.2914,15.2818,15.2914,19320.0
2017-04-04 14:45:00,15.96,15.96,15.93,15.94,20148.0,15.2914,15.2914,15.2626,15.2722,20148.0
2017-04-04 14:50:00,15.94,15.95,15.93,15.94,20640.0,15.2722,15.2818,15.2626,15.2722,20640.0
2017-04-04 14:55:00,15.94,15.94,15.91,15.91,70704.0,15.2722,15.2722,15.2435,15.2435,70704.0
2017-04-04 15:00:00,15.91,15.92,15.91,15.92,50244.0,15.2435,15.253,15.2435,15.253,50244.0
2017-04-04 15:05:00,15.93,15.93,15.92,15.92,26922.0,15.2626,15.2626,15.253,15.253,26922.0
2017-04-04 15:10:00,15.92,15.93,15.92,15.92,35052.0,15.253,15.2626,15.253,15.253,35052.0
2017-04-04 15:15:00,15.92,15.92,15.9,15.91,115392.0,15.253,15.253,15.2339,15.2435,115392.0
2017-04-04 15:20:00,15.91,15.91,15.88,15.9,108378.0,15.2435,15.2435,15.2147,15.2339,108378.0
2017-04-04 15:25:00,15.91,15.91,15.9,15.9,31968.0,15.2435,15.2435,15.2339,15.2339,31968.0
2017-04-04 15:30:00,15.9,15.95,15.9,15.94,67050.0,15.2339,15.2818,15.2339,15.2722,67050.0
2017-04-04 15:35:00,15.94,15.95,15.93,15.94,54684.0,15.2722,15.2818,15.2626,15.2722,54684.0
2017-04-04 15:40:00,15.94,15.95,15.93,15.94,91200.0,15.2722,15.2818,15.2626,15.2722,91200.0
2017-04-04 15:45:00,15.94,15.96,15.94,15.96,112956.0,15.2722,15.2914,15.2722,15.2914,112956.0
2017-04-04 15:50:00,15.96,15.96,15.94,15.95,124326.0,15.2914,15.2914,15.2722,15.2818,124326.0
2017-04-04 15:55:00,15.95,15.98,15.95,15.96,320310.0,15.2818,15.3105,15.2818,15.2914,320310.0
2017-04-05 09:30:00,16.11,16.14,16.1,16.12,276900.0,15.4351,15.4638,15.4255,15.4447,276900.0
2017-04-05 09:35:00,16.11,16.12,16.1,16.11,131370.0,15.4351,15.4447,15.4255,15.4351,131370.0
2017-04-05 09:40:00,16.11,16.15,16.11,16.15,335130.0,15.4351,15.4734,15.4351,15.4734,335130.0
2017-04-05 09:45:00,16.15,16.23,16.15,16.22,368148.0,15.4734,15.55,15.4734,15.5405,368148.0
2017-04-05 09:50:00,16.22,16.23,16.22,16.23,143382.0,15.5405,15.55,15.5405,15.55,143382.0
2017-04-05 09:55:00,16.23,16.25,16.22,16.24,184872.0,15.55,15.5692,15.5405,15.5596,184872.0
2017-04-05 10:00:00,16.24,16.29,16.21,16.29,598746.0,15.5596,15.6075,15.5309,15.6075,598746.0
2017-04-05 10:05:00,16.29,16.3,16.27,16.28,236820.0,15.6075,15.6171,15.5884,15.598,236820.0
2017-04-05 10:10:00,16.28,16.28,16.27,16.28,198852.0,15.598,15.598,15.5884,15.598,198852.0
2017-04-05 10:15:00,16.27,16.31,16.27,16.3,180702.0,15.5884,15.6267,15.5884,15.6171,180702.0
2017-04-05 10:20:00,16.31,16.34,16.31,16.31,429708.0,15.6267,15.6554,15.6267,15.6267,429708.0
2017-04-05 10:25:00,16.31,16.32,16.31,16.32,74286.0,15.6267,15.6363,15.6267,15.6363,74286.0
2017-04-05 10:30:00,16.31,16.31,16.27,16.28,253686.0,15.6267,15.6267,15.5884,15.598,253686.0
2017-04-05 10:35:00,16.27,16.28,16.25,16.27,309348.0,15.5884,15.598,15.5692,15.5884,309348.0
2017-04-05 10:40:00,16.27,16.29,16.27,16.29,85860.0,15.5884,15.6075,15.5884,15.6075,85860.0
2017-04-05 10:45:00,16.29,16.31,16.27,16.28,656856.0,15.6075,15.6267,15.5884,15.598,656856.0
2017-04-05 10:50:00,16.27,16.29,16.27,16.29,73356.0,15.5884,15.6075,15.5884,15.6075,73356.0
2017-04-05 10:55:00,16.29,16.29,16.28,16.29,34146.0,15.6075,15.6075,15.598,15.6075,34146.0
2017-04-05 11:00:00,16.29,16.3,16.27,16.27,55320.0,15.6075,15.6171,15.5884,15.5884,55320.0
2017-04-05 11:05:00,16.27,16.27,16.22,16.23,264804.0,15.5884,15.5884,15.5405,15.55,264804.0
2017-04-05 11:10:00,16.22,16.25,16.22,16.24,192366.0,15.5405,15.5692,15.5405,15.5596,192366.0
2017-04-05 11:15:00,16.23,16.24,16.21,16.22,182298.0,15.55,15.5596,15.5309,15.5405,182298.0
2017-04-05 11:20:00,16.22,16.23,16.18,16.2,403014.0,15.5405,15.55,15.5021,15.5213,403014.0
2017-04-05 11:25:00,16.2,16.21,16.17,16.18,318600.0,15.5213,15.5309,15.4926,15.5021,318600.0
2017-04-05 11:30:00,16.17,16.22,16.15,16.2,396042.0,15.4926,15.5405,15.4734,15.5213,396042.0
2017-04-05 11:35:00,16.2,16.22,16.2,16.22,150060.0,15.5213,15.5405,15.5213,15.5405,150060.0
2017-04-05 11:40:00,16.22,16.25,16.22,16.25,223476.0,15.5405,15.5692,15.5405,15.5692,223476.0
2017-04-05 11:45:00,16.25,16.26,16.24,16.25,134604.0,15.5692,15.5788,15.5596,15.5692,134604.0
2017-04-05 11:50:00,16.24,16.25,16.23,16.24,24642.0,15.5596,15.5692,15.55,15.5596,24642.0
2017-04-05 11:55:00,16.24,16.24,16.21,16.22,59472.0,15.5596,15.5596,15.5309,15.5405,59472.0
2017-04-05 12:00:00,16.22,16.23,16.21,16.22,157914.0,15.5405,15.55,15.5309,15.5405,157914.0
2017-04-05 12:05:00,16.23,16.24,16.22,16.22,196830.0,15.55,15.5596,15.5405,15.5405,196830.0
2017-04-05 12:10:00,16.22,16.23,16.22,16.23,54738.0,15.5405,15.55,15.5405,15.55,54738.0
2017-04-05 12:15:00,16.23,16.25,16.23,16.25,62400.0,15.55,15.5692,15.55,15.5692,62400.0
2017-04-05 12:20:00,16.25,16.28,16.25,16.28,115260.0,15.5692,15.598,15.5692,15.598,115260.0
2017-04-05 12:25:00,16.28,16.28,16.27,16.27,47400.0,15.598,15.598,15.5884,15.5884,47400.0
2017-04-05 12:30:00,16.27,16.28,16.26,16.28,58788.0,15.5884,15.598,15.5788,15.598,58788.0
2017-04-05 12:35:00,16.28,16.28,16.27,16.27,84888.0,15.598,15.598,15.5884,15.5884,84888.0
2017-04-05 12:40:00,16.27,16.29,16.27,16.29,28800.0,15.5884,15.6075,15.5884,15.6075,28800.0
2017-04-05 12:45:00,16.29,16.29,16.28,16.28,49980.0,15.6075,15.6075,15.598,15.598,49980.0
2017-04-05 12:50:00,16.29,16.3,16.29,16.3,20622.0,15.6075,15.6171,15.6075,15.6171,20622.0
2017-04-05 12:55:00,16.29,16.29,16.27,16.28,35400.0,15.6075,15.6075,15.5884,15.598,35400.0
2017-04-05 13:00:00,16.29,16.31,16.28,16.31,104460.0,15.6075,15.6267,15.598,15.6267,104460.0
2017-04-05 13:05:00,16.32,16.33,16.31,16.31,139896.0,15.6363,15.6459,15.6267,15.6267,139896.0
2017-04-05 13:10:00,16.31,16.32,16.31,16.31,21300.0,15.6267,15.6363,15.6267,15.6267,21300.0
2017-04-05 13:15:00,16.3,16.31,16.29,16.31,20478.0,15.6171,15.6267,15.6075,15.6267,20478.0
2017-04-05 13:20:00,16.29,16.3,16.29,16.3,41166.0,15.6075,15.6171,15.6075,15.6171,41166.0
2017-04-05 13:25:00,16.31,16.31,16.3,16.3,6000.0,15.6267,15.6267,15.6171,15.6171,6000.0
2017-04-05 13:30:00,16.31,16.33,16.31,16.33,57894.0,15.6267,15.6459,15.6267,15.6459,57894.0
2017-04-05 13:35:00,16.33,16.33,16.32,16.32,63990.0,15.6459,15.6459,15.6363,15.6363,63990.0
2017-04-05 13:40:00,16.32,16.32,16.29,16.3,36024.0,15.6363,15.6363,15.6075,15.6171,36024.0
2017-04-05 13:45:00,16.3,16.31,16.3,16.31,13938.0,15.6171,15.6267,15.6171,15.6267,13938.0
2017-04-05 13:50:00,16.31,16.32,16.3,16.3,71184.0,15.6267,15.6363,15.6171,15.6171,71184.0
2017-04-05 13:55:00,16.31,16.32,16.31,16.31,118026.0,15.6267,15.6363,15.6267,15.6267,118026.0
2017-04-05 14:00:00,16.31,16.31,16.23,16.27,708480.0,15.6267,15.6267,15.55,15.5884,708480.0
2017-04-05 14:05:00,16.27,16.3,16.27,16.29,103428.0,15.5884,15.6171,15.5884,15.6075,103428.0
2017-04-05 14:10:00,16.28,16.3,16.25,16.25,109374.0,15.598,15.6171,15.5692,15.5692,109374.0
2017-04-05 14:15:00,16.26,16.28,16.24,16.27,75948.0,15.5788,15.598,15.5596,15.5884,75948.0
2017-04-05 14:20:00,16.26,16.28,16.22,16.23,22362.0,15.5788,15.598,15.5405,15.55,22362.0
2017-04-05 14:25:00,16.23,16.27,16.23,16.25,83508.0,15.55,15.5884,15.55,15.5692,83508.0
2017-04-05 14:30:00,16.25,16.26,16.22,16.22,126540.0,15.5692,15.5788,15.5405,15.5405,126540.0
2017-04-05 14:35:00,16.21,16.23,16.16,16.16,88752.0,15.5309,15.55,15.483,15.483,88752.0
2017-04-05 14:40:00,16.16,16.19,16.15,16.19,162270.0,15.483,15.5117,15.4734,15.5117,162270.0
2017-04-05 14:45:00,16.18,16.18,16.13,16.14,122802.0,15.5021,15.5021,15.4542,15.4638,122802.0
2017-04-05 14:50:00,16.13,16.13,16.07,16.09,394884.0,15.4542,15.4542,15.3968,15.4159,394884.0
2017-04-05 14:55:00,16.09,16.11,16.08,16.08,212898.0,15.4159,15.4351,15.4063,15.4063,212898.0
2017-04-05 15:00:00,16.08,16.13,16.06,16.11,201528.0,15.4063,15.4542,15.3872,15.4351,201528.0
2017-04-05 15:05:00,16.12,16.13,16.09,16.09,166428.0,15.4447,15.4542,15.4159,15.4159,166428.0
2017-04-05 15:10:00,16.09,16.09,16.02,16.02,386244.0,15.4159,15.4159,15.3488,15.3488,386244.0
2017-04-05 15:15:00,16.02,16.03,15.99,16.02,229944.0,15.3488,15.3584,15.3201,15.3488,229944.0
2017-04-05 15:20:00,16.0,16.0,15.88,15.91,597858.0,15.3297,15.3297,15.2147,15.2435,597858.0
2017-04-05 15:25:00,15.89,15.91,15.85,15.9,687900.0,15.2243,15.2435,15.186,15.2339,687900.0
2017-04-05 15:30:00,15.9,15.9,15.77,15.81,453594.0,15.2339,15.2339,15.1093,15.1476,453594.0
2017-04-05 15:35:00,15.81,15.88,15.8,15.87,233292.0,15.1476,15.2147,15.1381,15.2051,233292.0
2017-04-05 15:40:00,15.87,15.9,15.86,15.88,132810.0,15.2051,15.2339,15.1955,15.2147,132810.0
2017-04-05 15:45:00,15.87,15.89,15.8,15.8,213810.0,15.2051,15.2243,15.1381,15.1381,213810.0
2017-04-05 15:50:00,15.8,15.91,15.79,15.9,230310.0,15.1381,15.2435,15.1285,15.2339,230310.0
2017-04-05 15:55:00,15.89,15.89,15.8,15.81,481638.0,15.2243,15.2243,15.1381,15.1476,481638.0
2017-04-06 09:30:00,15.85,15.85,15.78,15.79,390528.0,15.186,15.186,15.1189,15.1285,390528.0
2017-04-06 09:35:00,15.79,15.87,15.78,15.87,351300.0,15.1285,15.2051,15.1189,15.2051,351300.0
2017-04-06 09:40:00,15.87,15.9,15.82,15.82,356754.0,15.2051,15.2339,15.1572,15.1572,356754.0
2017-04-06 09:45:00,15.83,15.83,15.74,15.77,524370.0,15.1668,15.1668,15.0806,15.1093,524370.0
2017-04-06 09:50:00,15.77,15.88,15.77,15.88,275142.0,15.1093,15.2147,15.1093,15.2147,275142.0
2017-04-06 09:55:00,15.9,15.92,15.89,15.91,261678.0,15.2339,15.253,15.2243,15.2435,261678.0
2017-04-06 10:00:00,15.92,15.93,15.87,15.88,123246.0,15.253,15.2626,15.2051,15.2147,123246.0
2017-04-06 10:05:00,15.91,15.92,15.9,15.9,63000.0,15.2435,15.253,15.2339,15.2339,63000.0
2017-04-06 10:10:00,15.91,15.92,15.85,15.87,138810.0,15.2435,15.253,15.186,15.2051,138810.0
2017-04-06 10:15:00,15.86,15.9,15.84,15.86,79644.0,15.1955,15.2339,15.1764,15.1955,79644.0
2017-04-06 10:20:00,15.87,15.89,15.87,15.88,159972.0,15.2051,15.2243,15.2051,15.2147,159972.0
2017-04-06 10:25:00,15.87,15.94,15.86,15.93,188814.0,15.2051,15.2722,15.1955,15.2626,188814.0
2017-04-06 10:30:00,15.92,15.95,15.92,15.93,53304.0,15.253,15.2818,15.253,15.2626,53304.0
2017-04-06 10:35:00,15.93,15.96,15.93,15.93,84816.0,15.2626,15.2914,15.2626,15.2626,84816.0
2017-04-06 10:40:00,15.94,15.94,15.84,15.88,190128.0,15.2722,15.2722,15.1764,15.2147,190128.0
2017-04-06 10:45:00,15.89,15.92,15.88,15.91,40806.0,15.2243,15.253,15.2147,15.2435,40806.0
2017-04-06 10:50:00,15.92,15.93,15.91,15.91,14952.0,15.253,15.2626,15.2435,15.2435,14952.0
2017-04-06 10:55:00,15.9,15.93,15.89,15.9,30960.0,15.2339,15.2626,15.2243,15.2339,30960.0
2017-04-06 11:00:00,15.91,15.95,15.91,15.94,14580.0,15.2435,15.2818,15.2435,15.2722,14580.0
2017-04-06 11:05:00,15.91,15.94,15.91,15.94,32700.0,15.2435,15.2722,15.2435,15.2722,32700.0
2017-04-06 11:10:00,15.95,15.96,15.95,15.95,18180.0,15.2818,15.2914,15.2818,15.2818,18180.0
2017-04-06 11:15:00,15.94,15.96,15.93,15.95,34656.0,15.2722,15.2914,15.2626,15.2818,34656.0
2017-04-06 11:20:00,15.95,15.99,15.95,15.98,157524.0,15.2818,15.3201,15.2818,15.3105,157524.0
2017-04-06 11:25:00,15.99,16.0,15.98,15.99,19578.0,15.3201,15.3297,15.3105,15.3201,19578.0
2017-04-06 11:30:00,15.99,15.99,15.97,15.97,15300.0,15.3201,15.3201,15.3009,15.3009,15300.0
2017-04-06 11:35:00,15.98,15.99,15.96,15.97,46590.0,15.3105,15.3201,15.2914,15.3009,46590.0
2017-04-06 11:40:00,15.97,15.98,15.97,15.97,36702.0,15.3009,15.3105,15.3009,15.3009,36702.0
2017-04-06 11:45:00,15.96,15.97,15.96,15.97,24414.0,15.2914,15.3009,15.2914,15.3009,24414.0
2017-04-06 11:50:00,15.97,15.97,15.96,15.97,14562.0,15.3009,15.3009,15.2914,15.3009,14562.0
2017-04-06 11:55:00,15.97,15.99,15.96,15.98,15648.0,15.3009,15.3201,15.2914,15.3105,15648.0
2017-04-06 12:00:00,15.99,15.99,15.98,15.98,18480.0,15.3201,15.3201,15.3105,15.3105,18480.0
2017-04-06 12:05:00,15.98,15.99,15.97,15.97,106260.0,15.3105,15.3201,15.3009,15.3009,106260.0
2017-04-06 12:10:00,15.96,15.97,15.96,15.96,22200.0,15.2914,15.3009,15.2914,15.2914,22200.0
2017-04-06 12:15:00,15.96,15.96,15.95,15.96,21600.0,15.2914,15.2914,15.2818,15.2914,21600.0
2017-04-06 12:20:00,15.97,15.97,15.97,15.97,1200.0,15.3009,15.3009,15.3009,15.3009,1200.0
2017-04-06 12:25:00,15.97,15.97,15.97,15.97,64194.0,15.3009,15.3009,15.3009,15.3009,64194.0
2017-04-06 12:30:00,15.97,15.98,15.96,15.96,73974.0,15.3009,15.3105,15.2914,15.2914,73974.0
2017-04-06 12:35:00,15.96,15.96,15.91,15.93,105372.0,15.2914,15.2914,15.2435,15.2626,105372.0
2017-04-06 12:40:00,15.93,15.93,15.9,15.92,19398.0,15.2626,15.2626,15.2339,15.253,19398.0
2017-04-06 12:45:00,15.91,15.93,15.89,15.92,10800.0,15.2435,15.2626,15.2243,15.253,10800.0
2017-04-06 12:50:00,15.92,15.93,15.91,15.91,29400.0,15.253,15.2626,15.2435,15.2435,29400.0
2017-04-06 12:55:00,15.91,15.94,15.91,15.93,19800.0,15.2435,15.2722,15.2435,15.2626,19800.0
2017-04-06 13:00:00,15.93,15.94,15.93,15.93,83340.0,15.2626,15.2722,15.2626,15.2626,83340.0
2017-04-06 13:05:00,15.93,15.97,15.93,15.97,124200.0,15.2626,15.3009,15.2626,15.3009,124200.0
2017-04-06 13:10:00,15.96,15.98,15.96,15.98,22938.0,15.2914,15.3105,15.2914,15.3105,22938.0
2017-04-06 13:15:00,15.99,16.01,15.98,16.01,128916.0,15.3201,15.3393,15.3105,15.3393,128916.0
2017-04-06 13:20:00,16.01,16.02,16.01,16.02,21150.0,15.3393,15.3488,15.3393,15.3488,21150.0
2017-04-06 13:25:00,16.02,16.04,16.02,16.03,135120.0,15.3488,15.368,15.3488,15.3584,135120.0
2017-04-06 13:30:00,16.03,16.05,16.03,16.05,110544.0,15.3584,15.3776,15.3584,15.3776,110544.0
2017-04-06 13:35:00,16.05,16.06,16.03,16.03,36972.0,15.3776,15.3872,15.3584,15.3584,36972.0
2017-04-06 13:40:00,16.03,16.03,16.02,16.02,57504.0,15.3584,15.3584,15.3488,15.3488,57504.0
2017-04-06 13:45:00,16.02,16.03,16.01,16.02,27258.0,15.3488,15.3584,15.3393,15.3488,27258.0
2017-04-06 13:50:00,16.02,16.04,16.02,16.02,34686.0,15.3488,15.368,15.3488,15.3488,34686.0
2017-04-06 13:55:00,16.02,16.02,15.99,15.99,24936.0,15.3488,15.3488,15.3201,15.3201,24936.0
2017-04-06 14:00:00,15.99,16.0,15.99,15.99,7500.0,15.3201,15.3297,15.3201,15.3201,7500.0
2017-04-06 14:05:00,15.99,15.99,15.97,15.97,100980.0,15.3201,15.3201,15.3009,15.3009,100980.0
2017-04-06 14:10:00,15.97,15.98,15.96,15.97,36300.0,15.3009,15.3105,15.2914,15.3009,36300.0
2017-04-06 14:15:00,15.97,15.98,15.97,15.97,43020.0,15.3009,15.3105,15.3009,15.3009,43020.0
2017-04-06 14:20:00,15.97,15.98,15.97,15.98,63000.0,15.3009,15.3105,15.3009,15.3105,63000.0
2017-04-06 14:25:00,15.97,15.97,15.93,15.94,165114.0,15.3009,15.3009,15.2626,15.2722,165114.0
2017-04-06 14:30:00,15.95,15.96,15.94,15.96,34140.0,15.2818,15.2914,15.2722,15.2914,34140.0
2017-04-06 14:35:00,15.96,15.97,15.95,15.96,36000.0,15.2914,15.3009,15.2818,15.2914,36000.0
2017-04-06 14:40:00,15.96,15.97,15.95,15.97,64308.0,15.2914,15.3009,15.2818,15.3009,64308.0
2017-04-06 14:45:00,15.97,15.97,15.87,15.89,145290.0,15.3009,15.3009,15.2051,15.2243,145290.0
2017-04-06 14:50:00,15.88,15.91,15.86,15.89,97776.0,15.2147,15.2435,15.1955,15.2243,97776.0
2017-04-06 14:55:00,15.88,15.88,15.83,15.85,207084.0,15.2147,15.2147,15.1668,15.186,207084.0
2017-04-06 15:00:00,15.86,15.88,15.86,15.87,90210.0,15.1955,15.2147,15.1955,15.2051,90210.0
2017-04-06 15:05:00,15.86,15.89,15.85,15.89,76512.0,15.1955,15.2243,15.186,15.2243,76512.0
2017-04-06 15:10:00,15.89,15.91,15.89,15.9,35634.0,15.2243,15.2435,15.2243,15.2339,35634.0
2017-04-06 15:15:00,15.9,15.93,15.9,15.93,88830.0,15.2339,15.2626,15.2339,15.2626,88830.0
2017-04-06 15:20:00,15.92,15.92,15.89,15.89,88110.0,15.253,15.253,15.2243,15.2243,88110.0
2017-04-06 15:25:00,15.89,15.92,15.89,15.92,26700.0,15.2243,15.253,15.2243,15.253,26700.0
2017-04-06 15:30:00,15.9,15.9,15.86,15.88,92664.0,15.2339,15.2339,15.1955,15.2147,92664.0
2017-04-06 15:35:00,15.88,15.92,15.88,15.92,85500.0,15.2147,15.253,15.2147,15.253,85500.0
2017-04-06 15:40:00,15.92,15.94,15.92,15.92,39906.0,15.253,15.2722,15.253,15.253,39906.0
2017-04-06 15:45:00,15.91,15.92,15.9,15.92,63048.0,15.2435,15.253,15.2339,15.253,63048.0
2017-04-06 15:50:00,15.91,15.92,15.89,15.9,43230.0,15.2435,15.253,15.2243,15.2339,43230.0
2017-04-06 15:55:00,15.9,15.94,15.89,15.93,285798.0,15.2339,15.2722,15.2243,15.2626,285798.0
2017-04-07 09:30:00,15.89,15.89,15.85,15.85,366048.0,15.2243,15.2243,15.186,15.186,366048.0
2017-04-07 09:35:00,15.85,16.0,15.85,15.96,631260.0,15.186,15.3297,15.186,15.2914,631260.0
2017-04-07 09:40:00,15.96,15.97,15.93,15.94,99552.0,15.2914,15.3009,15.2626,15.2722,99552.0
2017-04-07 09:45:00,15.93,15.95,15.91,15.92,137262.0,15.2626,15.2818,15.2435,15.253,137262.0
2017-04-07 09:50:00,15.92,15.94,15.81,15.82,373824.0,15.253,15.2722,15.1476,15.1572,373824.0
2017-04-07 09:55:00,15.83,15.85,15.79,15.8,274494.0,15.1668,15.186,15.1285,15.1381,274494.0
2017-04-07 10:00:00,15.8,15.86,15.78,15.86,297150.0,15.1381,15.1955,15.1189,15.1955,297150.0
2017-04-07 10:05:00,15.86,15.88,15.85,15.88,253974.0,15.1955,15.2147,15.186,15.2147,253974.0
2017-04-07 10:10:00,15.88,15.93,15.88,15.9,124542.0,15.2147,15.2626,15.2147,15.2339,124542.0
2017-04-07 10:15:00,15.9,15.91,15.9,15.91,132756.0,15.2339,15.2435,15.2339,15.2435,132756.0
2017-04-07 10:20:00,15.91,15.93,15.89,15.92,55896.0,15.2435,15.2626,15.2243,15.253,55896.0
2017-04-07 10:25:00,15.92,15.94,15.92,15.93,186624.0,15.253,15.2722,15.253,15.2626,186624.0
2017-04-07 10:30:00,15.93,15.93,15.9,15.93,189576.0,15.2626,15.2626,15.2339,15.2626,189576.0
2017-04-07 10:35:00,15.93,15.96,15.92,15.96,208356.0,15.2626,15.2914,15.253,15.2914,208356.0
2017-04-07 10:40:00,15.96,15.96,15.93,15.93,16200.0,15.2914,15.2914,15.2626,15.2626,16200.0
2017-04-07 10:45:00,15.92,15.94,15.9,15.91,101508.0,15.253,15.2722,15.2339,15.2435,101508.0
2017-04-07 10:50:00,15.92,15.92,15.88,15.89,43974.0,15.253,15.253,15.2147,15.2243,43974.0
2017-04-07 10:55:00,15.9,15.9,15.88,15.89,40620.0,15.2339,15.2339,15.2147,15.2243,40620.0
2017-04-07 11:00:00,15.9,15.91,15.88,15.88,169680.0,15.2339,15.2435,15.2147,15.2147,169680.0
2017-04-07 11:05:00,15.89,15.89,15.85,15.85,155538.0,15.2243,15.2243,15.186,15.186,155538.0
2017-04-07 11:10:00,15.85,15.87,15.84,15.87,142500.0,15.186,15.2051,15.1764,15.2051,142500.0
2017-04-07 11:15:00,15.87,15.9,15.86,15.88,83172.0,15.2051,15.2339,15.1955,15.2147,83172.0
2017-04-07 11:20:00,15.88,15.92,15.88,15.9,80460.0,15.2147,15.253,15.2147,15.2339,80460.0
2017-04-07 11:25:00,15.91,15.92,15.89,15.9,212040.0,15.2435,15.253,15.2243,15.2339,212040.0
2017-04-07 11:30:00,15.9,15.92,15.86,15.91,63984.0,15.2339,15.253,15.1955,15.2435,63984.0
2017-04-07 11:35:00,15.91,15.92,15.88,15.88,19092.0,15.2435,15.253,15.2147,15.2147,19092.0
2017-04-07 11:40:00,15.89,15.89,15.88,15.89,28320.0,15.2243,15.2243,15.2147,15.2243,28320.0
2017-04-07 11:45:00,15.89,15.91,15.88,15.91,71190.0,15.2243,15.2435,15.2147,15.2435,71190.0
2017-04-07 11:50:00,15.91,15.92,15.9,15.91,105000.0,15.2435,15.253,15.2339,15.2435,105000.0
2017-04-07 11:55:00,15.91,15.91,15.91,15.91,18300.0,15.2435,15.2435,15.2435,15.2435,18300.0
2017-04-07 12:00:00,15.91,15.94,15.91,15.93,153888.0,15.2435,15.2722,15.2435,15.2626,153888.0
2017-04-07 12:05:00,15.93,15.94,15.92,15.94,17136.0,15.2626,15.2722,15.253,15.2722,17136.0
2017-04-07 12:10:00,15.94,15.95,15.94,15.95,33738.0,15.2722,15.2818,15.2722,15.2818,33738.0
2017-04-07 12:15:00,15.95,15.96,15.93,15.94,78006.0,15.2818,15.2914,15.2626,15.2722,78006.0
2017-04-07 12:20:00,15.94,15.94,15.93,15.94,12000.0,15.2722,15.2722,15.2626,15.2722,12000.0
2017-04-07 12:25:00,15.94,15.95,15.93,15.95,14100.0,15.2722,15.2818,15.2626,15.2818,14100.0
2017-04-07 12:30:00,15.95,15.95,15.95,15.95,8100.0,15.2818,15.2818,15.2818,15.2818,8100.0
2017-04-07 12:35:00,15.94,15.95,15.92,15.92,5400.0,15.2722,15.2818,15.253,15.253,5400.0
2017-04-07 12:40:00,15.93,15.93,15.93,15.93,33000.0,15.2626,15.2626,15.2626,15.2626,33000.0
2017-04-07 12:45:00,15.92,15.94,15.92,15.94,19752.0,15.253,15.2722,15.253,15.2722,19752.0
2017-04-07 12:50:00,15.94,15.96,15.94,15.95,52986.0,15.2722,15.2914,15.2722,15.2818,52986.0
2017-04-07 12:55:00,15.96,15.97,15.95,15.96,20316.0,15.2914,15.3009,15.2818,15.2914,20316.0
2017-04-07 13:00:00,15.96,15.96,15.93,15.94,33600.0,15.2914,15.2914,15.2626,15.2722,33600.0
2017-04-07 13:05:00,15.94,15.95,15.93,15.95,74382.0,15.2722,15.2818,15.2626,15.2818,74382.0
2017-04-07 13:10:00,15.96,15.98,15.96,15.96,18120.0,15.2914,15.3105,15.2914,15.2914,18120.0
2017-04-07 13:15:00,15.96,15.96,15.95,15.95,18750.0,15.2914,15.2914,15.2818,15.2818,18750.0
2017-04-07 13:20:00,15.96,15.97,15.96,15.96,19800.0,15.2914,15.3009,15.2914,15.2914,19800.0
2017-04-07 13:25:00,15.96,16.02,15.96,16.01,117354.0,15.2914,15.3488,15.2914,15.3393,117354.0
2017-04-07 13:30:00,16.0,16.05,16.0,16.02,145950.0,15.3297,15.3776,15.3297,15.3488,145950.0
2017-04-07 13:35:00,16.0,16.0,15.99,15.99,101658.0,15.3297,15.3297,15.3201,15.3201,101658.0
2017-04-07 13:40:00,15.99,15.99,15.98,15.99,45300.0,15.3201,15.3201,15.3105,15.3201,45300.0
2017-04-07 13:45:00,16.0,16.0,15.99,15.99,39600.0,15.3297,15.3297,15.3201,15.3201,39600.0
2017-04-07 13:50:00,15.99,16.01,15.99,16.0,70530.0,15.3201,15.3393,15.3201,15.3297,70530.0
2017-04-07 13:55:00,16.0,16.01,15.99,16.0,28884.0,15.3297,15.3393,15.3201,15.3297,28884.0
2017-04-07 14:00:00,16.0,16.03,16.0,16.03,74736.0,15.3297,15.3584,15.3297,15.3584,74736.0
2017-04-07 14:05:00,16.03,16.03,16.02,16.02,53334.0,15.3584,15.3584,15.3488,15.3488,53334.0
2017-04-07 14:10:00,16.02,16.03,16.02,16.02,20400.0,15.3488,15.3584,15.3488,15.3488,20400.0
2017-04-07 14:15:00,16.02,16.02,16.0,16.01,64266.0,15.3488,15.3488,15.3297,15.3393,64266.0
2017-04-07 14:20:00,16.02,16.03,16.01,16.03,13722.0,15.3488,15.3584,15.3393,15.3584,13722.0
2017-04-07 14:25:00,16.03,16.03,16.01,16.01,9600.0,15.3584,15.3584,15.3393,15.3393,9600.0
2017-04-07 14:30:00,15.99,16.0,15.99,16.0,39054.0,15.3201,15.3297,15.3201,15.3297,39054.0
2017-04-07 14:35:00,16.0,16.0,15.98,15.98,46218.0,15.3297,15.3297,15.3105,15.3105,46218.0
2017-04-07 14:40:00,15.98,15.99,15.96,15.97,141096.0,15.3105,15.3201,15.2914,15.3009,141096.0
2017-04-07 14:45:00,15.97,16.0,15.97,15.99,83178.0,15.3009,15.3297,15.3009,15.3201,83178.0
2017-04-07 14:50:00,15.99,15.99,15.96,15.96,38796.0,15.3201,15.3201,15.2914,15.2914,38796.0
2017-04-07 14:55:00,15.97,15.97,15.94,15.94,112854.0,15.3009,15.3009,15.2722,15.2722,112854.0
2017-04-07 15:00:00,15.94,15.96,15.94,15.96,35250.0,15.2722,15.2914,15.2722,15.2914,35250.0
2017-04-07 15:05:00,15.95,15.97,15.94,15.94,49020.0,15.2818,15.3009,15.2722,15.2722,49020.0
2017-04-07 15:10:00,15.95,15.97,15.95,15.96,103500.0,15.2818,15.3009,15.2818,15.2914,103500.0
2017-04-07 15:15:00,15.97,15.97,15.95,15.95,30930.0,15.3009,15.3009,15.2818,15.2818,30930.0
2017-04-07 15:20:00,15.96,15.98,15.96,15.97,32400.0,15.2914,15.3105,15.2914,15.3009,32400.0
2017-04-07 15:25:00,15.97,15.97,15.93,15.94,157782.0,15.3009,15.3009,15.2626,15.2722,157782.0
2017-04-07 15:30:00,15.93,15.93,15.9,15.91,140808.0,15.2626,15.2626,15.2339,15.2435,140808.0
2017-04-07 15:35:00,15.91,15.92,15.9,15.91,68166.0,15.2435,15.253,15.2339,15.2435,68166.0
2017-04-07 15:40:00,15.92,15.92,15.9,15.9,41454.0,15.253,15.253,15.2339,15.2339,41454.0
2017-04-07 15:45:00,15.9,15.91,15.9,15.9,56928.0,15.2339,15.2435,15.2339,15.2339,56928.0
2017-04-07 15:50:00,15.9,15.92,15.89,15.89,88746.0,15.2339,15.253,15.2243,15.2243,88746.0
2017-04-07 15:55:00,15.9,15.92,15.87,15.89,235704.0,15.2339,15.253,15.2051,15.2243,235704.0
2017-04-10 09:30:00,15.92,15.97,15.91,15.97,340584.0,15.253,15.3009,15.2435,15.3009,340584.0
2017-04-10 09:35:00,15.96,16.0,15.95,16.0,125520.0,15.2914,15.3297,15.2818,15.3297,125520.0
2017-04-10 09:40:00,16.0,16.03,16.0,16.02,106272.0,15.3297,15.3584,15.3297,15.3488,106272.0
2017-04-10 09:45:00,16.03,16.04,16.02,16.03,31002.0,15.3584,15.368,15.3488,15.3584,31002.0
2017-04-10 09:50:00,16.03,16.03,16.01,16.03,54360.0,15.3584,15.3584,15.3393,15.3584,54360.0
2017-04-10 09:55:00,16.03,16.05,16.01,16.04,67752.0,15.3584,15.3776,15.3393,15.368,67752.0
2017-04-10 10:00:00,16.05,16.06,16.03,16.03,70890.0,15.3776,15.3872,15.3584,15.3584,70890.0
2017-04-10 10:05:00,16.04,16.07,16.04,16.07,200220.0,15.368,15.3968,15.368,15.3968,200220.0
2017-04-10 10:10:00,16.07,16.07,16.04,16.05,24000.0,15.3968,15.3968,15.368,15.3776,24000.0
2017-04-10 10:15:00,16.04,16.06,16.04,16.05,40500.0,15.368,15.3872,15.368,15.3776,40500.0
2017-04-10 10:20:00,16.04,16.06,16.04,16.05,31908.0,15.368,15.3872,15.368,15.3776,31908.0
2017-04-10 10:25:00,16.05,16.05,16.04,16.04,43494.0,15.3776,15.3776,15.368,15.368,43494.0
2017-04-10 10:30:00,16.05,16.09,16.05,16.09,345588.0,15.3776,15.4159,15.3776,15.4159,345588.0
2017-04-10 10:35:00,16.09,16.1,16.07,16.07,81282.0,15.4159,15.4255,15.3968,15.3968,81282.0
2017-04-10 10:40:00,16.06,16.08,16.06,16.07,32982.0,15.3872,15.4063,15.3872,15.3968,32982.0
2017-04-10 10:45:00,16.08,16.08,16.07,16.08,10158.0,15.4063,15.4063,15.3968,15.4063,10158.0
2017-04-10 10:50:00,16.06,16.07,16.06,16.06,8682.0,15.3872,15.3968,15.3872,15.3872,8682.0
2017-04-10 10:55:00,16.06,16.07,16.02,16.02,319722.0,15.3872,15.3968,15.3488,15.3488,319722.0
2017-04-10 11:00:00,16.01,16.02,16.01,16.02,151050.0,15.3393,15.3488,15.3393,15.3488,151050.0
2017-04-10 11:05:00,16.01,16.02,16.0,16.02,99000.0,15.3393,15.3488,15.3297,15.3488,99000.0
2017-04-10 11:10:00,16.03,16.04,16.03,16.04,93690.0,15.3584,15.368,15.3584,15.368,93690.0
2017-04-10 11:15:00,16.04,16.05,16.03,16.03,23214.0,15.368,15.3776,15.3584,15.3584,23214.0
2017-04-10 11:20:00,16.04,16.04,16.02,16.04,10950.0,15.368,15.368,15.3488,15.368,10950.0
2017-04-10 11:25:00,16.04,16.04,16.02,16.03,28590.0,15.368,15.368,15.3488,15.3584,28590.0
2017-04-10 11:30:00,16.02,16.02,15.92,15.92,300336.0,15.3488,15.3488,15.253,15.253,300336.0
2017-04-10 11:35:00,15.92,15.93,15.9,15.9,455484.0,15.253,15.2626,15.2339,15.2339,455484.0
2017-04-10 11:40:00,15.9,15.9,15.86,15.89,283206.0,15.2339,15.2339,15.1955,15.2243,283206.0
2017-04-10 11:45:00,15.89,15.91,15.88,15.91,378858.0,15.2243,15.2435,15.2147,15.2435,378858.0
2017-04-10 11:50:00,15.91,15.92,15.91,15.92,66312.0,15.2435,15.253,15.2435,15.253,66312.0
2017-04-10 11:55:00,15.92,15.92,15.89,15.91,63756.0,15.253,15.253,15.2243,15.2435,63756.0
2017-04-10 12:00:00,15.91,15.92,15.91,15.91,69018.0,15.2435,15.253,15.2435,15.2435,69018.0
2017-04-10 12:05:00,15.92,15.92,15.88,15.89,63408.0,15.253,15.253,15.2147,15.2243,63408.0
2017-04-10 12:10:00,15.88,15.88,15.8,15.81,468726.0,15.2147,15.2147,15.1381,15.1476,468726.0
2017-04-10 12:15:00,15.82,15.84,15.82,15.83,127836.0,15.1572,15.1764,15.1572,15.1668,127836.0
2017-04-10 12:20:00,15.83,15.84,15.82,15.82,255780.0,15.1668,15.1764,15.1572,15.1572,255780.0
2017-04-10 12:25:00,15.82,15.85,15.81,15.85,89514.0,15.1572,15.186,15.1476,15.186,89514.0
2017-04-10 12:30:00,15.85,15.89,15.84,15.89,226518.0,15.186,15.2243,15.1764,15.2243,226518.0
2017-04-10 12:35:00,15.89,15.9,15.88,15.89,183600.0,15.2243,15.2339,15.2147,15.2243,183600.0
2017-04-10 12:40:00,15.89,15.92,15.89,15.91,87900.0,15.2243,15.253,15.2243,15.2435,87900.0
2017-04-10 12:45:00,15.91,15.95,15.91,15.95,78828.0,15.2435,15.2818,15.2435,15.2818,78828.0
2017-04-10 12:50:00,15.95,15.99,15.95,15.97,267672.0,15.2818,15.3201,15.2818,15.3009,267672.0
2017-04-10 12:55:00,15.97,15.99,15.97,15.98,85524.0,15.3009,15.3201,15.3009,15.3105,85524.0
2017-04-10 13:00:00,15.98,15.99,15.97,15.97,49002.0,15.3105,15.3201,15.3009,15.3009,49002.0
2017-04-10 13:05:00,15.98,16.01,15.98,15.99,185646.0,15.3105,15.3393,15.3105,15.3201,185646.0
2017-04-10 13:10:00,15.99,16.0,15.99,16.0,260562.0,15.3201,15.3297,15.3201,15.3297,260562.0
2017-04-10 13:15:00,16.0,16.0,15.98,15.98,70398.0,15.3297,15.3297,15.3105,15.3105,70398.0
2017-04-10 13:20:00,15.99,16.0,15.98,16.0,36480.0,15.3201,15.3297,15.3105,15.3297,36480.0
2017-04-10 13:25:00,16.0,16.0,15.98,15.99,6000.0,15.3297,15.3297,15.3105,15.3201,6000.0
2017-04-10 13:30:00,15.99,15.99,15.99,15.99,600.0,15.3201,15.3201,15.3201,15.3201,600.0
2017-04-10 13:35:00,16.0,16.04,16.0,16.03,198708.0,15.3297,15.368,15.3297,15.3584,198708.0
2017-04-10 13:40:00,16.02,16.03,16.01,16.01,29286.0,15.3488,15.3584,15.3393,15.3393,29286.0
2017-04-10 13:45:00,16.01,16.01,16.0,16.0,24528.0,15.3393,15.3393,15.3297,15.3297,24528.0
2017-04-10 13:50:00,16.0,16.0,15.99,15.99,35364.0,15.3297,15.3297,15.3201,15.3201,35364.0
2017-04-10 13:55:00,16.0,16.01,16.0,16.01,15522.0,15.3297,15.3393,15.3297,15.3393,15522.0
2017-04-10 14:00:00,16.0,16.0,15.94,15.94,227172.0,15.3297,15.3297,15.2722,15.2722,227172.0
2017-04-10 14:05:00,15.94,15.97,15.94,15.96,36000.0,15.2722,15.3009,15.2722,15.2914,36000.0
2017-04-10 14:10:00,15.97,16.0,15.97,16.0,32100.0,15.3009,15.3297,15.3009,15.3297,32100.0
2017-04-10 14:15:00,15.99,16.0,15.98,15.98,12600.0,15.3201,15.3297,15.3105,15.3105,12600.0
2017-04-10 14:20:00,15.99,16.0,15.98,15.99,36600.0,15.3201,15.3297,15.3105,15.3201,36600.0
2017-04-10 14:25:00,15.99,15.99,15.95,15.95,12660.0,15.3201,15.3201,15.2818,15.2818,12660.0
2017-04-10 14:30:00,15.95,15.97,15.95,15.96,31866.0,15.2818,15.3009,15.2818,15.2914,31866.0
2017-04-10 14:35:00,15.96,15.96,15.94,15.95,77232.0,15.2914,15.2914,15.2722,15.2818,77232.0
2017-04-10 14:40:00,15.94,15.98,15.94,15.98,135696.0,15.2722,15.3105,15.2722,15.3105,135696.0
2017-04-10 14:45:00,15.99,16.02,15.99,16.02,159780.0,15.3201,15.3488,15.3201,15.3488,159780.0
2017-04-10 14:50:00,16.01,16.03,16.01,16.02,43884.0,15.3393,15.3584,15.3393,15.3488,43884.0
2017-04-10 14:55:00,16.02,16.03,16.01,16.01,85950.0,15.3488,15.3584,15.3393,15.3393,85950.0
2017-04-10 15:00:00,16.02,16.03,16.0,16.02,95448.0,15.3488,15.3584,15.3297,15.3488,95448.0
2017-04-10 15:05:00,16.03,16.05,16.01,16.01,103560.0,15.3584,15.3776,15.3393,15.3393,103560.0
2017-04-10 15:10:00,16.0,16.02,16.0,16.01,21816.0,15.3297,15.3488,15.3297,15.3393,21816.0
2017-04-10 15:15:00,16.01,16.03,15.99,15.99,38220.0,15.3393,15.3584,15.3201,15.3201,38220.0
2017-04-10 15:20:00,16.0,16.0,15.92,15.96,324690.0,15.3297,15.3297,15.253,15.2914,324690.0
2017-04-10 15:25:00,15.95,15.97,15.95,15.96,78846.0,15.2818,15.3009,15.2818,15.2914,78846.0
2017-04-10 15:30:00,15.95,15.96,15.92,15.95,72480.0,15.2818,15.2914,15.253,15.2818,72480.0
2017-04-10 15:35:00,15.96,15.97,15.94,15.97,46488.0,15.2914,15.3009,15.2722,15.3009,46488.0
2017-04-10 15:40:00,15.96,15.96,15.93,15.93,150600.0,15.2914,15.2914,15.2626,15.2626,150600.0
2017-04-10 15:45:00,15.92,15.94,15.9,15.9,224946.0,15.253,15.2722,15.2339,15.2339,224946.0
2017-04-10 15:50:00,15.9,15.92,15.89,15.9,131442.0,15.2339,15.253,15.2243,15.2339,131442.0
2017-04-10 15:55:00,15.9,15.93,15.88,15.92,377028.0,15.2339,15.2626,15.2147,15.253,377028.0
2017-04-11 09:30:00,15.83,15.87,15.78,15.85,538170.0,15.1668,15.2051,15.1189,15.186,538170.0
2017-04-11 09:35:00,15.86,15.88,15.8,15.81,395724.0,15.1955,15.2147,15.1381,15.1476,395724.0
2017-04-11 09:40:00,15.8,15.8,15.72,15.73,931734.0,15.1381,15.1381,15.0614,15.071,931734.0
2017-04-11 09:45:00,15.72,15.73,15.69,15.7,482580.0,15.0614,15.071,15.0327,15.0423,482580.0
2017-04-11 09:50:00,15.7,15.73,15.67,15.72,514230.0,15.0423,15.071,15.0135,15.0614,514230.0
2017-04-11 09:55:00,15.72,15.74,15.68,15.74,222852.0,15.0614,15.0806,15.0231,15.0806,222852.0
2017-04-11 10:00:00,15.75,15.79,15.73,15.79,245364.0,15.0902,15.1285,15.071,15.1285,245364.0
2017-04-11 10:05:00,15.78,15.79,15.74,15.75,76620.0,15.1189,15.1285,15.0806,15.0902,76620.0
2017-04-11 10:10:00,15.75,15.78,15.71,15.72,121224.0,15.0902,15.1189,15.0518,15.0614,121224.0
2017-04-11 10:15:00,15.72,15.72,15.69,15.71,112500.0,15.0614,15.0614,15.0327,15.0518,112500.0
2017-04-11 10:20:00,15.72,15.72,15.65,15.68,208764.0,15.0614,15.0614,14.9943,15.0231,208764.0
2017-04-11 10:25:00,15.67,15.71,15.65,15.7,246990.0,15.0135,15.0518,14.9943,15.0423,246990.0
2017-04-11 10:30:00,15.68,15.68,15.57,15.59,788472.0,15.0231,15.0231,14.9177,14.9369,788472.0
2017-04-11 10:35:00,15.58,15.64,15.58,15.63,176154.0,14.9273,14.9848,14.9273,14.9752,176154.0
2017-04-11 10:40:00,15.63,15.63,15.54,15.6,225396.0,14.9752,14.9752,14.889,14.9464,225396.0
2017-04-11 10:45:00,15.59,15.63,15.59,15.59,145134.0,14.9369,14.9752,14.9369,14.9369,145134.0
2017-04-11 10:50:00,15.59,15.6,15.52,15.56,318654.0,14.9369,14.9464,14.8698,14.9081,318654.0
2017-04-11 10:55:00,15.56,15.58,15.51,15.58,190680.0,14.9081,14.9273,14.8602,14.9273,190680.0
2017-04-11 11:00:00,15.58,15.63,15.55,15.63,174732.0,14.9273,14.9752,14.8985,14.9752,174732.0
2017-04-11 11:05:00,15.61,15.64,15.6,15.61,92652.0,14.956,14.9848,14.9464,14.956,92652.0
2017-04-11 11:10:00,15.61,15.62,15.57,15.57,140586.0,14.956,14.9656,14.9177,14.9177,140586.0
2017-04-11 11:15:00,15.57,15.6,15.55,15.6,97446.0,14.9177,14.9464,14.8985,14.9464,97446.0
2017-04-11 11:20:00,15.58,15.61,15.56,15.6,35712.0,14.9273,14.956,14.9081,14.9464,35712.0
2017-04-11 11:25:00,15.59,15.59,15.54,15.57,65544.0,14.9369,14.9369,14.889,14.9177,65544.0
2017-04-11 11:30:00,15.58,15.62,15.56,15.61,144030.0,14.9273,14.9656,14.9081,14.956,144030.0
2017-04-11 11:35:00,15.61,15.65,15.61,15.64,75600.0,14.956,14.9943,14.956,14.9848,75600.0
2017-04-11 11:40:00,15.64,15.64,15.6,15.61,119022.0,14.9848,14.9848,14.9464,14.956,119022.0
2017-04-11 11:45:00,15.6,15.63,15.58,15.62,83910.0,14.9464,14.9752,14.9273,14.9656,83910.0
2017-04-11 11:50:00,15.61,15.65,15.61,15.63,62712.0,14.956,14.9943,14.956,14.9752,62712.0
2017-04-11 11:55:00,15.63,15.65,15.62,15.62,37728.0,14.9752,14.9943,14.9656,14.9656,37728.0
2017-04-11 12:00:00,15.63,15.63,15.6,15.6,21000.0,14.9752,14.9752,14.9464,14.9464,21000.0
2017-04-11 12:05:00,15.61,15.64,15.61,15.63,36018.0,14.956,14.9848,14.956,14.9752,36018.0
2017-04-11 12:10:00,15.63,15.68,15.63,15.68,101130.0,14.9752,15.0231,14.9752,15.0231,101130.0
2017-04-11 12:15:00,15.69,15.72,15.68,15.72,246432.0,15.0327,15.0614,15.0231,15.0614,246432.0
2017-04-11 12:20:00,15.72,15.75,15.72,15.72,262794.0,15.0614,15.0902,15.0614,15.0614,262794.0
2017-04-11 12:25:00,15.72,15.75,15.72,15.75,89316.0,15.0614,15.0902,15.0614,15.0902,89316.0
2017-04-11 12:30:00,15.75,15.76,15.74,15.76,46512.0,15.0902,15.0997,15.0806,15.0997,46512.0
2017-04-11 12:35:00,15.76,15.78,15.75,15.76,237756.0,15.0997,15.1189,15.0902,15.0997,237756.0
2017-04-11 12:40:00,15.74,15.75,15.72,15.73,199842.0,15.0806,15.0902,15.0614,15.071,199842.0
2017-04-11 12:45:00,15.74,15.74,15.72,15.72,33726.0,15.0806,15.0806,15.0614,15.0614,33726.0
2017-04-11 12:50:00,15.72,15.77,15.72,15.77,117264.0,15.0614,15.1093,15.0614,15.1093,117264.0
2017-04-11 12:55:00,15.77,15.77,15.76,15.76,43950.0,15.1093,15.1093,15.0997,15.0997,43950.0
2017-04-11 13:00:00,15.77,15.81,15.77,15.8,69666.0,15.1093,15.1476,15.1093,15.1381,69666.0
2017-04-11 13:05:00,15.81,15.83,15.8,15.8,259962.0,15.1476,15.1668,15.1381,15.1381,259962.0
2017-04-11 13:10:00,15.8,15.82,15.78,15.79,159510.0,15.1381,15.1572,15.1189,15.1285,159510.0
2017-04-11 13:15:00,15.78,15.8,15.78,15.79,43800.0,15.1189,15.1381,15.1189,15.1285,43800.0
2017-04-11 13:20:00,15.8,15.81,15.77,15.77,47862.0,15.1381,15.1476,15.1093,15.1093,47862.0
2017-04-11 13:25:00,15.77,15.8,15.77,15.79,11214.0,15.1093,15.1381,15.1093,15.1285,11214.0
2017-04-11 13:30:00,15.79,15.8,15.78,15.79,37800.0,15.1285,15.1381,15.1189,15.1285,37800.0
2017-04-11 13:35:00,15.79,15.82,15.79,15.81,45600.0,15.1285,15.1572,15.1285,15.1476,45600.0
2017-04-11 13:40:00,15.81,15.82,15.74,15.75,114510.0,15.1476,15.1572,15.0806,15.0902,114510.0
2017-04-11 13:45:00,15.75,15.77,15.74,15.74,135900.0,15.0902,15.1093,15.0806,15.0806,135900.0
2017-04-11 13:50:00,15.74,15.76,15.74,15.76,30420.0,15.0806,15.0997,15.0806,15.0997,30420.0
2017-04-11 13:55:00,15.75,15.77,15.74,15.77,21840.0,15.0902,15.1093,15.0806,15.1093,21840.0
2017-04-11 14:00:00,15.77,15.79,15.76,15.78,105120.0,15.1093,15.1285,15.0997,15.1189,105120.0
2017-04-11 14:05:00,15.77,15.8,15.77,15.79,40920.0,15.1093,15.1381,15.1093,15.1285,40920.0
2017-04-11 14:10:00,15.79,15.79,15.71,15.73,221118.0,15.1285,15.1285,15.0518,15.071,221118.0
2017-04-11 14:15:00,15.74,15.75,15.72,15.74,34020.0,15.0806,15.0902,15.0614,15.0806,34020.0
2017-04-11 14:20:00,15.74,15.76,15.74,15.76,57870.0,15.0806,15.0997,15.0806,15.0997,57870.0
2017-04-11 14:25:00,15.76,15.78,15.75,15.78,23130.0,15.0997,15.1189,15.0902,15.1189,23130.0
2017-04-11 14:30:00,15.77,15.78,15.77,15.77,19902.0,15.1093,15.1189,15.1093,15.1093,19902.0
2017-04-11 14:35:00,15.8,15.8,15.77,15.79,12372.0,15.1381,15.1381,15.1093,15.1285,12372.0
2017-04-11 14:40:00,15.78,15.8,15.76,15.76,113430.0,15.1189,15.1381,15.0997,15.0997,113430.0
2017-04-11 14:45:00,15.78,15.8,15.78,15.8,44754.0,15.1189,15.1381,15.1189,15.1381,44754.0
2017-04-11 14:50:00,15.8,15.84,15.79,15.84,189624.0,15.1381,15.1764,15.1285,15.1764,189624.0
2017-04-11 14:55:00,15.84,15.85,15.8,15.81,106638.0,15.1764,15.186,15.1381,15.1476,106638.0
2017-04-11 15:00:00,15.8,15.81,15.79,15.8,23898.0,15.1381,15.1476,15.1285,15.1381,23898.0
2017-04-11 15:05:00,15.78,15.78,15.75,15.77,24804.0,15.1189,15.1189,15.0902,15.1093,24804.0
2017-04-11 15:10:00,15.77,15.78,15.74,15.74,19974.0,15.1093,15.1189,15.0806,15.0806,19974.0
2017-04-11 15:15:00,15.75,15.75,15.7,15.73,196866.0,15.0902,15.0902,15.0423,15.071,196866.0
2017-04-11 15:20:00,15.73,15.74,15.72,15.73,56250.0,15.071,15.0806,15.0614,15.071,56250.0
2017-04-11 15:25:00,15.74,15.75,15.74,15.75,42000.0,15.0806,15.0902,15.0806,15.0902,42000.0
2017-04-11 15:30:00,15.75,15.78,15.75,15.78,63834.0,15.0902,15.1189,15.0902,15.1189,63834.0
2017-04-11 15:35:00,15.77,15.8,15.77,15.79,24360.0,15.1093,15.1381,15.1093,15.1285,24360.0
2017-04-11 15:40:00,15.79,15.79,15.76,15.76,81576.0,15.1285,15.1285,15.0997,15.0997,81576.0
2017-04-11 15:45:00,15.76,15.78,15.76,15.78,51618.0,15.0997,15.1189,15.0997,15.1189,51618.0
2017-04-11 15:50:00,15.79,15.8,15.78,15.8,40260.0,15.1285,15.1381,15.1189,15.1381,40260.0
2017-04-11 15:55:00,15.8,15.86,15.79,15.85,470772.0,15.1381,15.1955,15.1285,15.186,470772.0
2017-04-12 09:30:00,15.8,15.8,15.73,15.76,393624.0,15.1381,15.1381,15.071,15.0997,393624.0
2017-04-12 09:35:00,15.75,15.79,15.72,15.78,194334.0,15.0902,15.1285,15.0614,15.1189,194334.0
2017-04-12 09:40:00,15.78,15.81,15.76,15.77,151248.0,15.1189,15.1476,15.0997,15.1093,151248.0
2017-04-12 09:45:00,15.78,15.82,15.77,15.78,134814.0,15.1189,15.1572,15.1093,15.1189,134814.0
2017-04-12 09:50:00,15.78,15.81,15.75,15.78,90534.0,15.1189,15.1476,15.0902,15.1189,90534.0
2017-04-12 09:55:00,15.78,15.78,15.75,15.78,161586.0,15.1189,15.1189,15.0902,15.1189,161586.0
2017-04-12 10:00:00,15.79,15.8,15.75,15.78,111522.0,15.1285,15.1381,15.0902,15.1189,111522.0
2017-04-12 10:05:00,15.78,15.79,15.77,15.77,7548.0,15.1189,15.1285,15.1093,15.1093,7548.0
2017-04-12 10:10:00,15.77,15.77,15.74,15.76,114066.0,15.1093,15.1093,15.0806,15.0997,114066.0
2017-04-12 10:15:00,15.77,15.83,15.77,15.82,186372.0,15.1093,15.1668,15.1093,15.1572,186372.0
2017-04-12 10:20:00,15.83,15.83,15.78,15.79,159558.0,15.1668,15.1668,15.1189,15.1285,159558.0
2017-04-12 10:25:00,15.78,15.79,15.75,15.76,130680.0,15.1189,15.1285,15.0902,15.0997,130680.0
2017-04-12 10:30:00,15.78,15.8,15.75,15.77,161964.0,15.1189,15.1381,15.0902,15.1093,161964.0
2017-04-12 10:35:00,15.78,15.79,15.74,15.74,141510.0,15.1189,15.1285,15.0806,15.0806,141510.0
2017-04-12 10:40:00,15.76,15.76,15.72,15.72,106884.0,15.0997,15.0997,15.0614,15.0614,106884.0
2017-04-12 10:45:00,15.72,15.72,15.69,15.7,174330.0,15.0614,15.0614,15.0327,15.0423,174330.0
2017-04-12 10:50:00,15.7,15.71,15.68,15.7,97380.0,15.0423,15.0518,15.0231,15.0423,97380.0
2017-04-12 10:55:00,15.7,15.72,15.69,15.69,93084.0,15.0423,15.0614,15.0327,15.0327,93084.0
2017-04-12 11:00:00,15.69,15.7,15.68,15.68,101592.0,15.0327,15.0423,15.0231,15.0231,101592.0
2017-04-12 11:05:00,15.68,15.73,15.68,15.72,103440.0,15.0231,15.071,15.0231,15.0614,103440.0
2017-04-12 11:10:00,15.72,15.72,15.7,15.7,57000.0,15.0614,15.0614,15.0423,15.0423,57000.0
2017-04-12 11:15:00,15.71,15.72,15.71,15.72,89436.0,15.0518,15.0614,15.0518,15.0614,89436.0
2017-04-12 11:20:00,15.72,15.73,15.69,15.69,100440.0,15.0614,15.071,15.0327,15.0327,100440.0
2017-04-12 11:25:00,15.69,15.71,15.69,15.7,9840.0,15.0327,15.0518,15.0327,15.0423,9840.0
2017-04-12 11:30:00,15.69,15.71,15.68,15.7,58650.0,15.0327,15.0518,15.0231,15.0423,58650.0
2017-04-12 11:35:00,15.69,15.69,15.63,15.64,169680.0,15.0327,15.0327,14.9752,14.9848,169680.0
2017-04-12 11:40:00,15.63,15.66,15.63,15.65,94044.0,14.9752,15.0039,14.9752,14.9943,94044.0
2017-04-12 11:45:00,15.64,15.65,15.62,15.63,29430.0,14.9848,14.9943,14.9656,14.9752,29430.0
2017-04-12 11:50:00,15.63,15.63,15.59,15.61,126918.0,14.9752,14.9752,14.9369,14.956,126918.0
2017-04-12 11:55:00,15.61,15.65,15.61,15.65,74718.0,14.956,14.9943,14.956,14.9943,74718.0
2017-04-12 12:00:00,15.65,15.65,15.63,15.64,71700.0,14.9943,14.9943,14.9752,14.9848,71700.0
2017-04-12 12:05:00,15.64,15.66,15.64,15.66,75498.0,14.9848,15.0039,14.9848,15.0039,75498.0
2017-04-12 12:10:00,15.66,15.68,15.66,15.68,75918.0,15.0039,15.0231,15.0039,15.0231,75918.0
2017-04-12 12:15:00,15.68,15.69,15.67,15.67,87192.0,15.0231,15.0327,15.0135,15.0135,87192.0
2017-04-12 12:20:00,15.67,15.69,15.65,15.66,49440.0,15.0135,15.0327,14.9943,15.0039,49440.0
2017-04-12 12:25:00,15.66,15.67,15.64,15.65,80988.0,15.0039,15.0135,14.9848,14.9943,80988.0
2017-04-12 12:30:00,15.65,15.66,15.64,15.65,40566.0,14.9943,15.0039,14.9848,14.9943,40566.0
2017-04-12 12:35:00,15.65,15.66,15.63,15.65,16326.0,14.9943,15.0039,14.9752,14.9943,16326.0
2017-04-12 12:40:00,15.64,15.67,15.64,15.67,26676.0,14.9848,15.0135,14.9848,15.0135,26676.0
2017-04-12 12:45:00,15.67,15.68,15.66,15.67,38370.0,15.0135,15.0231,15.0039,15.0135,38370.0
2017-04-12 12:50:00,15.66,15.66,15.61,15.61,74910.0,15.0039,15.0039,14.956,14.956,74910.0
2017-04-12 12:55:00,15.62,15.63,15.6,15.63,103656.0,14.9656,14.9752,14.9464,14.9752,103656.0
2017-04-12 13:00:00,15.63,15.68,15.63,15.67,56190.0,14.9752,15.0231,14.9752,15.0135,56190.0
2017-04-12 13:05:00,15.66,15.7,15.66,15.69,141300.0,15.0039,15.0423,15.0039,15.0327,141300.0
2017-04-12 13:10:00,15.69,15.7,15.68,15.69,63384.0,15.0327,15.0423,15.0231,15.0327,63384.0
2017-04-12 13:15:00,15.68,15.68,15.67,15.68,54000.0,15.0231,15.0231,15.0135,15.0231,54000.0
2017-04-12 13:20:00,15.67,15.67,15.65,15.65,52650.0,15.0135,15.0135,14.9943,14.9943,52650.0
2017-04-12 13:25:00,15.65,15.66,15.65,15.66,34506.0,14.9943,15.0039,14.9943,15.0039,34506.0
2017-04-12 13:30:00,15.66,15.66,15.65,15.66,24744.0,15.0039,15.0039,14.9943,15.0039,24744.0
2017-04-12 13:35:00,15.67,15.71,15.66,15.71,151878.0,15.0135,15.0518,15.0039,15.0518,151878.0
2017-04-12 13:40:00,15.71,15.73,15.7,15.73,104928.0,15.0518,15.071,15.0423,15.071,104928.0
2017-04-12 13:45:00,15.73,15.74,15.71,15.74,99780.0,15.071,15.0806,15.0518,15.0806,99780.0
2017-04-12 13:50:00,15.74,15.74,15.7,15.7,87186.0,15.0806,15.0806,15.0423,15.0423,87186.0
2017-04-12 13:55:00,15.71,15.77,15.7,15.76,253566.0,15.0518,15.1093,15.0423,15.0997,253566.0
2017-04-12 14:00:00,15.77,15.78,15.73,15.73,109932.0,15.1093,15.1189,15.071,15.071,109932.0
2017-04-12 14:05:00,15.72,15.75,15.72,15.74,48762.0,15.0614,15.0902,15.0614,15.0806,48762.0
2017-04-12 14:10:00,15.73,15.75,15.73,15.73,36762.0,15.071,15.0902,15.071,15.071,36762.0
2017-04-12 14:15:00,15.72,15.74,15.72,15.73,40722.0,15.0614,15.0806,15.0614,15.071,40722.0
2017-04-12 14:20:00,15.72,15.73,15.71,15.72,30480.0,15.0614,15.071,15.0518,15.0614,30480.0
2017-04-12 14:25:00,15.71,15.73,15.71,15.73,63696.0,15.0518,15.071,15.0518,15.071,63696.0
2017-04-12 14:30:00,15.72,15.74,15.72,15.74,40200.0,15.0614,15.0806,15.0614,15.0806,40200.0
2017-04-12 14:35:00,15.74,15.74,15.67,15.67,138150.0,15.0806,15.0806,15.0135,15.0135,138150.0
2017-04-12 14:40:00,15.67,15.67,15.65,15.66,137814.0,15.0135,15.0135,14.9943,15.0039,137814.0
2017-04-12 14:45:00,15.64,15.67,15.64,15.66,19782.0,14.9848,15.0135,14.9848,15.0039,19782.0
2017-04-12 14:50:00,15.65,15.68,15.63,15.67,102336.0,14.9943,15.0231,14.9752,15.0135,102336.0
2017-04-12 14:55:00,15.68,15.69,15.67,15.68,28962.0,15.0231,15.0327,15.0135,15.0231,28962.0
2017-04-12 15:00:00,15.68,15.7,15.68,15.68,67800.0,15.0231,15.0423,15.0231,15.0231,67800.0
2017-04-12 15:05:00,15.67,15.68,15.67,15.67,27000.0,15.0135,15.0231,15.0135,15.0135,27000.0
2017-04-12 15:10:00,15.69,15.7,15.65,15.67,146916.0,15.0327,15.0423,14.9943,15.0135,146916.0
2017-04-12 15:15:00,15.67,15.67,15.62,15.62,68202.0,15.0135,15.0135,14.9656,14.9656,68202.0
2017-04-12 15:20:00,15.62,15.71,15.62,15.69,197154.0,14.9656,15.0518,14.9656,15.0327,197154.0
2017-04-12 15:25:00,15.7,15.71,15.67,15.68,53700.0,15.0423,15.0518,15.0135,15.0231,53700.0
2017-04-12 15:30:00,15.69,15.71,15.68,15.71,60210.0,15.0327,15.0518,15.0231,15.0518,60210.0
2017-04-12 15:35:00,15.71,15.71,15.68,15.68,65400.0,15.0518,15.0518,15.0231,15.0231,65400.0
2017-04-12 15:40:00,15.67,15.69,15.63,15.65,126762.0,15.0135,15.0327,14.9752,14.9943,126762.0
2017-04-12 15:45:00,15.63,15.66,15.62,15.62,84966.0,14.9752,15.0039,14.9656,14.9656,84966.0
2017-04-12 15:50:00,15.62,15.66,15.62,15.65,80562.0,14.9656,15.0039,14.9656,14.9943,80562.0
2017-04-12 15:55:00,15.65,15.69,15.64,15.66,530094.0,14.9943,15.0327,14.9848,15.0039,530094.0
2017-04-13 09:30:00,15.57,15.59,15.52,15.59,392892.0,14.9177,14.9369,14.8698,14.9369,392892.0
2017-04-13 09:35:00,15.58,15.62,15.56,15.62,299724.0,14.9273,14.9656,14.9081,14.9656,299724.0
2017-04-13 09:40:00,15.6,15.63,15.6,15.62,82704.0,14.9464,14.9752,14.9464,14.9656,82704.0
2017-04-13 09:45:00,15.61,15.62,15.6,15.62,106392.0,14.956,14.9656,14.9464,14.9656,106392.0
2017-04-13 09:50:00,15.62,15.69,15.61,15.67,240378.0,14.9656,15.0327,14.956,15.0135,240378.0
2017-04-13 09:55:00,15.67,15.7,15.66,15.66,121980.0,15.0135,15.0423,15.0039,15.0039,121980.0
2017-04-13 10:00:00,15.67,15.74,15.67,15.73,198888.0,15.0135,15.0806,15.0135,15.071,198888.0
2017-04-13 10:05:00,15.73,15.73,15.7,15.7,75246.0,15.071,15.071,15.0423,15.0423,75246.0
2017-04-13 10:10:00,15.7,15.71,15.69,15.69,55374.0,15.0423,15.0518,15.0327,15.0327,55374.0
2017-04-13 10:15:00,15.69,15.71,15.69,15.7,91638.0,15.0327,15.0518,15.0327,15.0423,91638.0
2017-04-13 10:20:00,15.7,15.71,15.67,15.71,267822.0,15.0423,15.0518,15.0135,15.0518,267822.0
2017-04-13 10:25:00,15.71,15.72,15.66,15.66,67200.0,15.0518,15.0614,15.0039,15.0039,67200.0
2017-04-13 10:30:00,15.66,15.7,15.66,15.69,43458.0,15.0039,15.0423,15.0039,15.0327,43458.0
2017-04-13 10:35:00,15.68,15.69,15.66,15.68,57450.0,15.0231,15.0327,15.0039,15.0231,57450.0
2017-04-13 10:40:00,15.68,15.69,15.67,15.69,40842.0,15.0231,15.0327,15.0135,15.0327,40842.0
2017-04-13 10:45:00,15.69,15.71,15.67,15.68,56256.0,15.0327,15.0518,15.0135,15.0231,56256.0
2017-04-13 10:50:00,15.68,15.71,15.68,15.7,18000.0,15.0231,15.0518,15.0231,15.0423,18000.0
2017-04-13 10:55:00,15.7,15.72,15.7,15.7,87768.0,15.0423,15.0614,15.0423,15.0423,87768.0
2017-04-13 11:00:00,15.71,15.74,15.71,15.71,48600.0,15.0518,15.0806,15.0518,15.0518,48600.0
2017-04-13 11:05:00,15.71,15.72,15.7,15.71,50436.0,15.0518,15.0614,15.0423,15.0518,50436.0
2017-04-13 11:10:00,15.72,15.72,15.69,15.7,52986.0,15.0614,15.0614,15.0327,15.0423,52986.0
2017-04-13 11:15:00,15.7,15.7,15.67,15.68,74484.0,15.0423,15.0423,15.0135,15.0231,74484.0
2017-04-13 11:20:00,15.68,15.7,15.68,15.7,75276.0,15.0231,15.0423,15.0231,15.0423,75276.0
2017-04-13 11:25:00,15.69,15.72,15.69,15.71,21468.0,15.0327,15.0614,15.0327,15.0518,21468.0
2017-04-13 11:30:00,15.71,15.72,15.7,15.72,6600.0,15.0518,15.0614,15.0423,15.0614,6600.0
2017-04-13 11:35:00,15.71,15.72,15.7,15.7,8544.0,15.0518,15.0614,15.0423,15.0423,8544.0
2017-04-13 11:40:00,15.71,15.71,15.69,15.69,57132.0,15.0518,15.0518,15.0327,15.0327,57132.0
2017-04-13 11:45:00,15.7,15.71,15.69,15.7,8586.0,15.0423,15.0518,15.0327,15.0423,8586.0
2017-04-13 11:50:00,15.7,15.72,15.7,15.71,61146.0,15.0423,15.0614,15.0423,15.0518,61146.0
2017-04-13 11:55:00,15.72,15.72,15.7,15.7,16656.0,15.0614,15.0614,15.0423,15.0423,16656.0
2017-04-13 12:00:00,15.69,15.69,15.66,15.66,93174.0,15.0327,15.0327,15.0039,15.0039,93174.0
2017-04-13 12:05:00,15.66,15.67,15.61,15.62,202608.0,15.0039,15.0135,14.956,14.9656,202608.0
2017-04-13 12:10:00,15.62,15.63,15.61,15.62,41964.0,14.9656,14.9752,14.956,14.9656,41964.0
2017-04-13 12:15:00,15.61,15.63,15.6,15.61,117078.0,14.956,14.9752,14.9464,14.956,117078.0
2017-04-13 12:20:00,15.6,15.6,15.57,15.58,357720.0,14.9464,14.9464,14.9177,14.9273,357720.0
2017-04-13 12:25:00,15.58,15.6,15.58,15.6,64308.0,14.9273,14.9464,14.9273,14.9464,64308.0
2017-04-13 12:30:00,15.61,15.61,15.6,15.6,38100.0,14.956,14.956,14.9464,14.9464,38100.0
2017-04-13 12:35:00,15.62,15.62,15.59,15.6,109170.0,14.9656,14.9656,14.9369,14.9464,109170.0
2017-04-13 12:40:00,15.6,15.6,15.56,15.57,136110.0,14.9464,14.9464,14.9081,14.9177,136110.0
2017-04-13 12:45:00,15.56,15.56,15.53,15.53,112374.0,14.9081,14.9081,14.8794,14.8794,112374.0
2017-04-13 12:50:00,15.53,15.57,15.53,15.56,81006.0,14.8794,14.9177,14.8794,14.9081,81006.0
2017-04-13 12:55:00,15.56,15.57,15.53,15.56,106350.0,14.9081,14.9177,14.8794,14.9081,106350.0
2017-04-13 13:00:00,15.56,15.56,15.5,15.51,218844.0,14.9081,14.9081,14.8506,14.8602,218844.0
2017-04-13 13:05:00,15.51,15.51,15.47,15.5,768594.0,14.8602,14.8602,14.8219,14.8506,768594.0
2017-04-13 13:10:00,15.5,15.51,15.47,15.49,152232.0,14.8506,14.8602,14.8219,14.841,152232.0
2017-04-13 13:15:00,15.49,15.51,15.49,15.51,58260.0,14.841,14.8602,14.841,14.8602,58260.0
2017-04-13 13:20:00,15.51,15.51,15.49,15.49,60840.0,14.8602,14.8602,14.841,14.841,60840.0
2017-04-13 13:25:00,15.49,15.53,15.49,15.53,56286.0,14.841,14.8794,14.841,14.8794,56286.0
2017-04-13 13:30:00,15.53,15.55,15.53,15.53,45354.0,14.8794,14.8985,14.8794,14.8794,45354.0
2017-04-13 13:35:00,15.53,15.54,15.53,15.53,19458.0,14.8794,14.889,14.8794,14.8794,19458.0
2017-04-13 13:40:00,15.53,15.54,15.51,15.51,33390.0,14.8794,14.889,14.8602,14.8602,33390.0
2017-04-13 13:45:00,15.5,15.5,15.45,15.45,851400.0,14.8506,14.8506,14.8027,14.8027,851400.0
2017-04-13 13:50:00,15.45,15.48,15.45,15.48,50910.0,14.8027,14.8315,14.8027,14.8315,50910.0
2017-04-13 13:55:00,15.49,15.49,15.47,15.47,21378.0,14.841,14.841,14.8219,14.8219,21378.0
2017-04-13 14:00:00,15.47,15.5,15.46,15.49,90606.0,14.8219,14.8506,14.8123,14.841,90606.0
2017-04-13 14:05:00,15.49,15.53,15.49,15.53,193458.0,14.841,14.8794,14.841,14.8794,193458.0
2017-04-13 14:10:00,15.53,15.55,15.52,15.52,91068.0,14.8794,14.8985,14.8698,14.8698,91068.0
2017-04-13 14:15:00,15.51,15.53,15.51,15.53,85686.0,14.8602,14.8794,14.8602,14.8794,85686.0
2017-04-13 14:20:00,15.53,15.55,15.52,15.53,75960.0,14.8794,14.8985,14.8698,14.8794,75960.0
2017-04-13 14:25:00,15.53,15.56,15.53,15.54,117780.0,14.8794,14.9081,14.8794,14.889,117780.0
2017-04-13 14:30:00,15.53,15.57,15.53,15.56,471450.0,14.8794,14.9177,14.8794,14.9081,471450.0
2017-04-13 14:35:00,15.55,15.55,15.52,15.52,60216.0,14.8985,14.8985,14.8698,14.8698,60216.0
2017-04-13 14:40:00,15.53,15.55,15.52,15.53,27042.0,14.8794,14.8985,14.8698,14.8794,27042.0
2017-04-13 14:45:00,15.54,15.55,15.53,15.53,34272.0,14.889,14.8985,14.8794,14.8794,34272.0
2017-04-13 14:50:00,15.53,15.54,15.51,15.51,90516.0,14.8794,14.889,14.8602,14.8602,90516.0
2017-04-13 14:55:00,15.51,15.55,15.51,15.54,116760.0,14.8602,14.8985,14.8602,14.889,116760.0
2017-04-13 15:00:00,15.54,15.55,15.53,15.53,44880.0,14.889,14.8985,14.8794,14.8794,44880.0
2017-04-13 15:05:00,15.53,15.54,15.5,15.5,112848.0,14.8794,14.889,14.8506,14.8506,112848.0
2017-04-13 15:10:00,15.5,15.5,15.47,15.47,168726.0,14.8506,14.8506,14.8219,14.8219,168726.0
2017-04-13 15:15:00,15.47,15.47,15.43,15.47,311208.0,14.8219,14.8219,14.7836,14.8219,311208.0
2017-04-13 15:20:00,15.47,15.49,15.47,15.48,65430.0,14.8219,14.841,14.8219,14.8315,65430.0
2017-04-13 15:25:00,15.48,15.48,15.46,15.46,71238.0,14.8315,14.8315,14.8123,14.8123,71238.0
2017-04-13 15:30:00,15.46,15.48,15.41,15.42,214338.0,14.8123,14.8315,14.7644,14.774,214338.0
2017-04-13 15:35:00,15.42,15.42,15.38,15.39,340212.0,14.774,14.774,14.7357,14.7452,340212.0
2017-04-13 15:40:00,15.38,15.4,15.37,15.38,192486.0,14.7357,14.7548,14.7261,14.7357,192486.0
2017-04-13 15:45:00,15.39,15.47,15.39,15.47,326826.0,14.7452,14.8219,14.7452,14.8219,326826.0
2017-04-13 15:50:00,15.46,15.46,15.41,15.42,219126.0,14.8123,14.8123,14.7644,14.774,219126.0
2017-04-13 15:55:00,15.42,15.42,15.35,15.35,763812.0,14.774,14.774,14.7069,14.7069,763812.0
2017-04-17 09:30:00,15.46,15.5,15.46,15.5,399792.0,14.8123,14.8506,14.8123,14.8506,399792.0
2017-04-17 09:35:00,15.5,15.5,15.46,15.46,294096.0,14.8506,14.8506,14.8123,14.8123,294096.0
2017-04-17 09:40:00,15.47,15.47,15.42,15.44,125886.0,14.8219,14.8219,14.774,14.7931,125886.0
2017-04-17 09:45:00,15.44,15.45,15.43,15.45,79992.0,14.7931,14.8027,14.7836,14.8027,79992.0
2017-04-17 09:50:00,15.46,15.49,15.45,15.49,74544.0,14.8123,14.841,14.8027,14.841,74544.0
2017-04-17 09:55:00,15.49,15.5,15.47,15.49,73080.0,14.841,14.8506,14.8219,14.841,73080.0
2017-04-17 10:00:00,15.48,15.51,15.48,15.51,175050.0,14.8315,14.8602,14.8315,14.8602,175050.0
2017-04-17 10:05:00,15.51,15.54,15.51,15.53,147696.0,14.8602,14.889,14.8602,14.8794,147696.0
2017-04-17 10:10:00,15.53,15.55,15.52,15.54,72906.0,14.8794,14.8985,14.8698,14.889,72906.0
2017-04-17 10:15:00,15.55,15.59,15.55,15.59,148506.0,14.8985,14.9369,14.8985,14.9369,148506.0
2017-04-17 10:20:00,15.58,15.58,15.56,15.56,100386.0,14.9273,14.9273,14.9081,14.9081,100386.0
2017-04-17 10:25:00,15.56,15.56,15.54,15.54,132198.0,14.9081,14.9081,14.889,14.889,132198.0
2017-04-17 10:30:00,15.54,15.56,15.54,15.56,46500.0,14.889,14.9081,14.889,14.9081,46500.0
2017-04-17 10:35:00,15.54,15.54,15.51,15.53,57528.0,14.889,14.889,14.8602,14.8794,57528.0
2017-04-17 10:40:00,15.53,15.53,15.5,15.5,79074.0,14.8794,14.8794,14.8506,14.8506,79074.0
2017-04-17 10:45:00,15.51,15.53,15.51,15.53,22650.0,14.8602,14.8794,14.8602,14.8794,22650.0
2017-04-17 10:50:00,15.53,15.54,15.53,15.54,18636.0,14.8794,14.889,14.8794,14.889,18636.0
2017-04-17 10:55:00,15.55,15.56,15.55,15.56,15600.0,14.8985,14.9081,14.8985,14.9081,15600.0
2017-04-17 11:00:00,15.56,15.57,15.55,15.57,96270.0,14.9081,14.9177,14.8985,14.9177,96270.0
2017-04-17 11:05:00,15.57,15.57,15.55,15.55,13710.0,14.9177,14.9177,14.8985,14.8985,13710.0
2017-04-17 11:10:00,15.57,15.58,15.57,15.58,47220.0,14.9177,14.9273,14.9177,14.9273,47220.0
2017-04-17 11:15:00,15.58,15.59,15.57,15.59,81810.0,14.9273,14.9369,14.9177,14.9369,81810.0
2017-04-17 11:20:00,15.59,15.6,15.58,15.59,43374.0,14.9369,14.9464,14.9273,14.9369,43374.0
2017-04-17 11:25:00,15.59,15.6,15.59,15.6,97380.0,14.9369,14.9464,14.9369,14.9464,97380.0
2017-04-17 11:30:00,15.6,15.61,15.6,15.6,72138.0,14.9464,14.956,14.9464,14.9464,72138.0
2017-04-17 11:35:00,15.6,15.62,15.6,15.61,120522.0,14.9464,14.9656,14.9464,14.956,120522.0
2017-04-17 11:40:00,15.61,15.61,15.59,15.59,78444.0,14.956,14.956,14.9369,14.9369,78444.0
2017-04-17 11:45:00,15.59,15.6,15.57,15.57,50796.0,14.9369,14.9464,14.9177,14.9177,50796.0
2017-04-17 11:50:00,15.58,15.58,15.57,15.57,20940.0,14.9273,14.9273,14.9177,14.9177,20940.0
2017-04-17 11:55:00,15.56,15.56,15.56,15.56,13800.0,14.9081,14.9081,14.9081,14.9081,13800.0
2017-04-17 12:00:00,15.55,15.57,15.55,15.56,163290.0,14.8985,14.9177,14.8985,14.9081,163290.0
2017-04-17 12:05:00,15.57,15.58,15.56,15.58,50160.0,14.9177,14.9273,14.9081,14.9273,50160.0
2017-04-17 12:10:00,15.58,15.58,15.57,15.58,32976.0,14.9273,14.9273,14.9177,14.9273,32976.0
2017-04-17 12:15:00,15.58,15.59,15.58,15.59,12990.0,14.9273,14.9369,14.9273,14.9369,12990.0
2017-04-17 12:20:00,15.59,15.62,15.59,15.62,62694.0,14.9369,14.9656,14.9369,14.9656,62694.0
2017-04-17 12:25:00,15.62,15.62,15.6,15.6,12240.0,14.9656,14.9656,14.9464,14.9464,12240.0
2017-04-17 12:30:00,15.6,15.6,15.6,15.6,17880.0,14.9464,14.9464,14.9464,14.9464,17880.0
2017-04-17 12:35:00,15.59,15.59,15.57,15.57,17400.0,14.9369,14.9369,14.9177,14.9177,17400.0
2017-04-17 12:40:00,15.58,15.59,15.58,15.59,9540.0,14.9273,14.9369,14.9273,14.9369,9540.0
2017-04-17 12:45:00,15.6,15.6,15.58,15.58,16800.0,14.9464,14.9464,14.9273,14.9273,16800.0
2017-04-17 12:50:00,15.58,15.58,15.57,15.58,24048.0,14.9273,14.9273,14.9177,14.9273,24048.0
2017-04-17 12:55:00,15.58,15.59,15.58,15.58,30000.0,14.9273,14.9369,14.9273,14.9273,30000.0
2017-04-17 13:00:00,15.58,15.59,15.58,15.59,3600.0,14.9273,14.9369,14.9273,14.9369,3600.0
2017-04-17 13:05:00,15.6,15.6,15.59,15.59,18000.0,14.9464,14.9464,14.9369,14.9369,18000.0
2017-04-17 13:10:00,15.6,15.61,15.59,15.59,36960.0,14.9464,14.956,14.9369,14.9369,36960.0
2017-04-17 13:15:00,15.59,15.6,15.58,15.6,24204.0,14.9369,14.9464,14.9273,14.9464,24204.0
2017-04-17 13:20:00,15.59,15.6,15.59,15.6,9480.0,14.9369,14.9464,14.9369,14.9464,9480.0
2017-04-17 13:25:00,15.59,15.63,15.59,15.61,77556.0,14.9369,14.9752,14.9369,14.956,77556.0
2017-04-17 13:30:00,15.62,15.63,15.61,15.62,14748.0,14.9656,14.9752,14.956,14.9656,14748.0
2017-04-17 13:35:00,15.61,15.61,15.59,15.6,14700.0,14.956,14.956,14.9369,14.9464,14700.0
2017-04-17 13:40:00,15.61,15.61,15.58,15.58,19200.0,14.956,14.956,14.9273,14.9273,19200.0
2017-04-17 13:45:00,15.59,15.61,15.59,15.6,8400.0,14.9369,14.956,14.9369,14.9464,8400.0
2017-04-17 13:50:00,15.6,15.6,15.6,15.6,16800.0,14.9464,14.9464,14.9464,14.9464,16800.0
2017-04-17 13:55:00,15.6,15.62,15.6,15.61,23100.0,14.9464,14.9656,14.9464,14.956,23100.0
2017-04-17 14:00:00,15.6,15.61,15.6,15.61,28200.0,14.9464,14.956,14.9464,14.956,28200.0
2017-04-17 14:05:00,15.62,15.63,15.6,15.6,94968.0,14.9656,14.9752,14.9464,14.9464,94968.0
2017-04-17 14:10:00,15.6,15.62,15.6,15.62,10800.0,14.9464,14.9656,14.9464,14.9656,10800.0
2017-04-17 14:15:00,15.62,15.63,15.6,15.6,63900.0,14.9656,14.9752,14.9464,14.9464,63900.0
2017-04-17 14:20:00,15.6,15.62,15.6,15.62,27108.0,14.9464,14.9656,14.9464,14.9656,27108.0
2017-04-17 14:25:00,15.62,15.62,15.6,15.61,25944.0,14.9656,14.9656,14.9464,14.956,25944.0
2017-04-17 14:30:00,15.61,15.63,15.61,15.63,92190.0,14.956,14.9752,14.956,14.9752,92190.0
2017-04-17 14:35:00,15.63,15.63,15.62,15.63,16650.0,14.9752,14.9752,14.9656,14.9752,16650.0
2017-04-17 14:40:00,15.63,15.64,15.63,15.64,74916.0,14.9752,14.9848,14.9752,14.9848,74916.0
2017-04-17 14:45:00,15.64,15.65,15.63,15.63,36726.0,14.9848,14.9943,14.9752,14.9752,36726.0
2017-04-17 14:50:00,15.63,15.63,15.62,15.62,42300.0,14.9752,14.9752,14.9656,14.9656,42300.0
2017-04-17 14:55:00,15.62,15.63,15.59,15.61,93588.0,14.9656,14.9752,14.9369,14.956,93588.0
2017-04-17 15:00:00,15.61,15.63,15.6,15.61,65400.0,14.956,14.9752,14.9464,14.956,65400.0
2017-04-17 15:05:00,15.6,15.62,15.6,15.62,22710.0,14.9464,14.9656,14.9464,14.9656,22710.0
2017-04-17 15:10:00,15.62,15.63,15.61,15.63,21000.0,14.9656,14.9752,14.956,14.9752,21000.0
2017-04-17 15:15:00,15.63,15.69,15.63,15.69,374256.0,14.9752,15.0327,14.9752,15.0327,374256.0
2017-04-17 15:20:00,15.68,15.69,15.67,15.69,160968.0,15.0231,15.0327,15.0135,15.0327,160968.0
2017-04-17 15:25:00,15.69,15.72,15.69,15.71,118392.0,15.0327,15.0614,15.0327,15.0518,118392.0
2017-04-17 15:30:00,15.71,15.71,15.68,15.68,136020.0,15.0518,15.0518,15.0231,15.0231,136020.0
2017-04-17 15:35:00,15.69,15.71,15.69,15.69,65958.0,15.0327,15.0518,15.0327,15.0327,65958.0
2017-04-17 15:40:00,15.71,15.71,15.7,15.7,85398.0,15.0518,15.0518,15.0423,15.0423,85398.0
2017-04-17 15:45:00,15.7,15.74,15.7,15.74,434856.0,15.0423,15.0806,15.0423,15.0806,434856.0
2017-04-17 15:50:00,15.74,15.74,15.72,15.73,243150.0,15.0806,15.0806,15.0614,15.071,243150.0
2017-04-17 15:55:00,15.73,15.75,15.72,15.75,394716.0,15.071,15.0902,15.0614,15.0902,394716.0
2017-04-18 09:30:00,15.58,15.6,15.54,15.6,263052.0,14.9273,14.9464,14.889,14.9464,263052.0
2017-04-18 09:35:00,15.6,15.67,15.58,15.66,285402.0,14.9464,15.0135,14.9273,15.0039,285402.0
2017-04-18 09:40:00,15.66,15.67,15.64,15.66,150120.0,15.0039,15.0135,14.9848,15.0039,150120.0
2017-04-18 09:45:00,15.67,15.69,15.67,15.67,116400.0,15.0135,15.0327,15.0135,15.0135,116400.0
2017-04-18 09:50:00,15.67,15.67,15.65,15.66,98934.0,15.0135,15.0135,14.9943,15.0039,98934.0
2017-04-18 09:55:00,15.68,15.72,15.68,15.72,158724.0,15.0231,15.0614,15.0231,15.0614,158724.0
2017-04-18 10:00:00,15.72,15.72,15.66,15.67,164562.0,15.0614,15.0614,15.0039,15.0135,164562.0
2017-04-18 10:05:00,15.68,15.68,15.65,15.66,121434.0,15.0231,15.0231,14.9943,15.0039,121434.0
2017-04-18 10:10:00,15.67,15.67,15.64,15.66,28020.0,15.0135,15.0135,14.9848,15.0039,28020.0
2017-04-18 10:15:00,15.66,15.67,15.59,15.6,210090.0,15.0039,15.0135,14.9369,14.9464,210090.0
2017-04-18 10:20:00,15.6,15.61,15.58,15.59,231036.0,14.9464,14.956,14.9273,14.9369,231036.0
2017-04-18 10:25:00,15.58,15.61,15.58,15.6,158994.0,14.9273,14.956,14.9273,14.9464,158994.0
2017-04-18 10:30:00,15.59,15.62,15.59,15.61,81600.0,14.9369,14.9656,14.9369,14.956,81600.0
2017-04-18 10:35:00,15.61,15.64,15.61,15.63,85500.0,14.956,14.9848,14.956,14.9752,85500.0
2017-04-18 10:40:00,15.63,15.64,15.62,15.64,80736.0,14.9752,14.9848,14.9656,14.9848,80736.0
2017-04-18 10:45:00,15.64,15.64,15.62,15.62,65874.0,14.9848,14.9848,14.9656,14.9656,65874.0
2017-04-18 10:50:00,15.62,15.62,15.6,15.61,66690.0,14.9656,14.9656,14.9464,14.956,66690.0
2017-04-18 10:55:00,15.61,15.61,15.59,15.61,66000.0,14.956,14.956,14.9369,14.956,66000.0
2017-04-18 11:00:00,15.62,15.63,15.58,15.58,72630.0,14.9656,14.9752,14.9273,14.9273,72630.0
2017-04-18 11:05:00,15.59,15.63,15.58,15.62,139590.0,14.9369,14.9752,14.9273,14.9656,139590.0
2017-04-18 11:10:00,15.63,15.66,15.63,15.64,71910.0,14.9752,15.0039,14.9752,14.9848,71910.0
2017-04-18 11:15:00,15.63,15.65,15.63,15.63,62010.0,14.9752,14.9943,14.9752,14.9752,62010.0
2017-04-18 11:20:00,15.63,15.63,15.61,15.63,45600.0,14.9752,14.9752,14.956,14.9752,45600.0
2017-04-18 11:25:00,15.62,15.66,15.61,15.64,77400.0,14.9656,15.0039,14.956,14.9848,77400.0
2017-04-18 11:30:00,15.64,15.64,15.58,15.58,143184.0,14.9848,14.9848,14.9273,14.9273,143184.0
2017-04-18 11:35:00,15.58,15.58,15.53,15.56,318900.0,14.9273,14.9273,14.8794,14.9081,318900.0
2017-04-18 11:40:00,15.55,15.55,15.53,15.53,108942.0,14.8985,14.8985,14.8794,14.8794,108942.0
2017-04-18 11:45:00,15.53,15.55,15.52,15.54,100098.0,14.8794,14.8985,14.8698,14.889,100098.0
2017-04-18 11:50:00,15.54,15.55,15.52,15.54,98238.0,14.889,14.8985,14.8698,14.889,98238.0
2017-04-18 11:55:00,15.54,15.54,15.49,15.49,298302.0,14.889,14.889,14.841,14.841,298302.0
2017-04-18 12:00:00,15.49,15.51,15.45,15.51,383544.0,14.841,14.8602,14.8027,14.8602,383544.0
2017-04-18 12:05:00,15.51,15.51,15.49,15.5,42624.0,14.8602,14.8602,14.841,14.8506,42624.0
2017-04-18 12:10:00,15.49,15.51,15.48,15.51,137748.0,14.841,14.8602,14.8315,14.8602,137748.0
2017-04-18 12:15:00,15.51,15.51,15.48,15.49,135060.0,14.8602,14.8602,14.8315,14.841,135060.0
2017-04-18 12:20:00,15.5,15.53,15.5,15.53,182538.0,14.8506,14.8794,14.8506,14.8794,182538.0
2017-04-18 12:25:00,15.52,15.53,15.52,15.53,23274.0,14.8698,14.8794,14.8698,14.8794,23274.0
2017-04-18 12:30:00,15.51,15.53,15.51,15.52,124140.0,14.8602,14.8794,14.8602,14.8698,124140.0
2017-04-18 12:35:00,15.52,15.52,15.49,15.5,90828.0,14.8698,14.8698,14.841,14.8506,90828.0
2017-04-18 12:40:00,15.5,15.53,15.5,15.52,62082.0,14.8506,14.8794,14.8506,14.8698,62082.0
2017-04-18 12:45:00,15.52,15.52,15.49,15.5,52728.0,14.8698,14.8698,14.841,14.8506,52728.0
2017-04-18 12:50:00,15.51,15.54,15.51,15.53,47418.0,14.8602,14.889,14.8602,14.8794,47418.0
2017-04-18 12:55:00,15.53,15.54,15.52,15.52,33900.0,14.8794,14.889,14.8698,14.8698,33900.0
2017-04-18 13:00:00,15.51,15.51,15.5,15.5,67752.0,14.8602,14.8602,14.8506,14.8506,67752.0
2017-04-18 13:05:00,15.5,15.52,15.49,15.52,101190.0,14.8506,14.8698,14.841,14.8698,101190.0
2017-04-18 13:10:00,15.51,15.55,15.51,15.54,122808.0,14.8602,14.8985,14.8602,14.889,122808.0
2017-04-18 13:15:00,15.55,15.55,15.53,15.54,17100.0,14.8985,14.8985,14.8794,14.889,17100.0
2017-04-18 13:20:00,15.53,15.54,15.53,15.53,10764.0,14.8794,14.889,14.8794,14.8794,10764.0
2017-04-18 13:25:00,15.54,15.56,15.54,15.56,114846.0,14.889,14.9081,14.889,14.9081,114846.0
2017-04-18 13:30:00,15.56,15.58,15.55,15.58,50148.0,14.9081,14.9273,14.8985,14.9273,50148.0
2017-04-18 13:35:00,15.58,15.59,15.57,15.58,93330.0,14.9273,14.9369,14.9177,14.9273,93330.0
2017-04-18 13:40:00,15.58,15.6,15.58,15.59,116880.0,14.9273,14.9464,14.9273,14.9369,116880.0
2017-04-18 13:45:00,15.59,15.6,15.58,15.6,13344.0,14.9369,14.9464,14.9273,14.9464,13344.0
2017-04-18 13:50:00,15.6,15.6,15.59,15.59,21564.0,14.9464,14.9464,14.9369,14.9369,21564.0
2017-04-18 13:55:00,15.58,15.59,15.58,15.59,15000.0,14.9273,14.9369,14.9273,14.9369,15000.0
2017-04-18 14:00:00,15.59,15.63,15.59,15.62,184848.0,14.9369,14.9752,14.9369,14.9656,184848.0
2017-04-18 14:05:00,15.63,15.63,15.61,15.61,43920.0,14.9752,14.9752,14.956,14.956,43920.0
2017-04-18 14:10:00,15.62,15.62,15.61,15.62,22932.0,14.9656,14.9656,14.956,14.9656,22932.0
2017-04-18 14:15:00,15.62,15.64,15.62,15.63,151980.0,14.9656,14.9848,14.9656,14.9752,151980.0
2017-04-18 14:20:00,15.64,15.64,15.61,15.61,27000.0,14.9848,14.9848,14.956,14.956,27000.0
2017-04-18 14:25:00,15.62,15.64,15.6,15.64,46368.0,14.9656,14.9848,14.9464,14.9848,46368.0
2017-04-18 14:30:00,15.63,15.64,15.62,15.63,26730.0,14.9752,14.9848,14.9656,14.9752,26730.0
2017-04-18 14:35:00,15.65,15.66,15.63,15.63,63144.0,14.9943,15.0039,14.9752,14.9752,63144.0
2017-04-18 14:40:00,15.63,15.64,15.59,15.59,111900.0,14.9752,14.9848,14.9369,14.9369,111900.0
2017-04-18 14:45:00,15.59,15.6,15.58,15.6,116706.0,14.9369,14.9464,14.9273,14.9464,116706.0
2017-04-18 14:50:00,15.6,15.61,15.6,15.6,3000.0,14.9464,14.956,14.9464,14.9464,3000.0
2017-04-18 14:55:00,15.6,15.6,15.58,15.6,63930.0,14.9464,14.9464,14.9273,14.9464,63930.0
2017-04-18 15:00:00,15.61,15.61,15.57,15.57,73290.0,14.956,14.956,14.9177,14.9177,73290.0
2017-04-18 15:05:00,15.57,15.6,15.57,15.6,71958.0,14.9177,14.9464,14.9177,14.9464,71958.0
2017-04-18 15:10:00,15.6,15.6,15.57,15.59,49008.0,14.9464,14.9464,14.9177,14.9369,49008.0
2017-04-18 15:15:00,15.59,15.61,15.59,15.61,27600.0,14.9369,14.956,14.9369,14.956,27600.0
2017-04-18 15:20:00,15.61,15.63,15.6,15.63,113226.0,14.956,14.9752,14.9464,14.9752,113226.0
2017-04-18 15:25:00,15.63,15.63,15.61,15.61,83226.0,14.9752,14.9752,14.956,14.956,83226.0
2017-04-18 15:30:00,15.61,15.62,15.61,15.62,136884.0,14.956,14.9656,14.956,14.9656,136884.0
2017-04-18 15:35:00,15.61,15.65,15.61,15.63,172242.0,14.956,14.9943,14.956,14.9752,172242.0
2017-04-18 15:40:00,15.63,15.66,15.63,15.63,112974.0,14.9752,15.0039,14.9752,14.9752,112974.0
2017-04-18 15:45:00,15.63,15.65,15.63,15.65,48924.0,14.9752,14.9943,14.9752,14.9943,48924.0
2017-04-18 15:50:00,15.65,15.65,15.62,15.62,77862.0,14.9943,14.9943,14.9656,14.9656,77862.0
2017-04-18 15:55:00,15.62,15.64,15.6,15.6,150522.0,14.9656,14.9848,14.9464,14.9464,150522.0
2017-04-19 09:30:00,15.73,15.79,15.73,15.75,859068.0,15.071,15.1285,15.071,15.0902,859068.0
2017-04-19 09:35:00,15.76,15.77,15.75,15.77,115734.0,15.0997,15.1093,15.0902,15.1093,115734.0
2017-04-19 09:40:00,15.77,15.78,15.73,15.74,128142.0,15.1093,15.1189,15.071,15.0806,128142.0
2017-04-19 09:45:00,15.74,15.75,15.72,15.75,98718.0,15.0806,15.0902,15.0614,15.0902,98718.0
2017-04-19 09:50:00,15.75,15.79,15.75,15.78,120978.0,15.0902,15.1285,15.0902,15.1189,120978.0
2017-04-19 09:55:00,15.79,15.82,15.79,15.81,128670.0,15.1285,15.1572,15.1285,15.1476,128670.0
2017-04-19 10:00:00,15.81,15.81,15.78,15.78,170340.0,15.1476,15.1476,15.1189,15.1189,170340.0
2017-04-19 10:05:00,15.78,15.79,15.78,15.79,89406.0,15.1189,15.1285,15.1189,15.1285,89406.0
2017-04-19 10:10:00,15.78,15.8,15.78,15.78,31200.0,15.1189,15.1381,15.1189,15.1189,31200.0
2017-04-19 10:15:00,15.78,15.78,15.76,15.78,49470.0,15.1189,15.1189,15.0997,15.1189,49470.0
2017-04-19 10:20:00,15.76,15.77,15.75,15.77,63828.0,15.0997,15.1093,15.0902,15.1093,63828.0
2017-04-19 10:25:00,15.77,15.77,15.76,15.76,8790.0,15.1093,15.1093,15.0997,15.0997,8790.0
2017-04-19 10:30:00,15.77,15.77,15.73,15.76,89592.0,15.1093,15.1093,15.071,15.0997,89592.0
2017-04-19 10:35:00,15.76,15.77,15.74,15.76,68670.0,15.0997,15.1093,15.0806,15.0997,68670.0
2017-04-19 10:40:00,15.75,15.76,15.73,15.74,81996.0,15.0902,15.0997,15.071,15.0806,81996.0
2017-04-19 10:45:00,15.74,15.74,15.7,15.7,57546.0,15.0806,15.0806,15.0423,15.0423,57546.0
2017-04-19 10:50:00,15.7,15.72,15.69,15.72,177000.0,15.0423,15.0614,15.0327,15.0614,177000.0
2017-04-19 10:55:00,15.72,15.74,15.72,15.73,96618.0,15.0614,15.0806,15.0614,15.071,96618.0
2017-04-19 11:00:00,15.73,15.74,15.72,15.72,32208.0,15.071,15.0806,15.0614,15.0614,32208.0
2017-04-19 11:05:00,15.73,15.74,15.72,15.73,80910.0,15.071,15.0806,15.0614,15.071,80910.0
2017-04-19 11:10:00,15.72,15.74,15.72,15.74,6000.0,15.0614,15.0806,15.0614,15.0806,6000.0
2017-04-19 11:15:00,15.74,15.74,15.74,15.74,45600.0,15.0806,15.0806,15.0806,15.0806,45600.0
2017-04-19 11:20:00,15.74,15.76,15.74,15.76,51444.0,15.0806,15.0997,15.0806,15.0997,51444.0
2017-04-19 11:25:00,15.76,15.77,15.75,15.77,46338.0,15.0997,15.1093,15.0902,15.1093,46338.0
2017-04-19 11:30:00,15.76,15.76,15.75,15.76,22956.0,15.0997,15.0997,15.0902,15.0997,22956.0
2017-04-19 11:35:00,15.76,15.77,15.76,15.76,65550.0,15.0997,15.1093,15.0997,15.0997,65550.0
2017-04-19 11:40:00,15.77,15.77,15.76,15.76,22350.0,15.1093,15.1093,15.0997,15.0997,22350.0
2017-04-19 11:45:00,15.76,15.76,15.74,15.74,53784.0,15.0997,15.0997,15.0806,15.0806,53784.0
2017-04-19 11:50:00,15.74,15.75,15.72,15.74,42828.0,15.0806,15.0902,15.0614,15.0806,42828.0
2017-04-19 11:55:00,15.72,15.72,15.71,15.71,108144.0,15.0614,15.0614,15.0518,15.0518,108144.0
2017-04-19 12:00:00,15.71,15.72,15.69,15.69,33540.0,15.0518,15.0614,15.0327,15.0327,33540.0
2017-04-19 12:05:00,15.69,15.69,15.66,15.67,246558.0,15.0327,15.0327,15.0039,15.0135,246558.0
2017-04-19 12:10:00,15.66,15.67,15.64,15.66,169440.0,15.0039,15.0135,14.9848,15.0039,169440.0
2017-04-19 12:15:00,15.66,15.68,15.66,15.66,77730.0,15.0039,15.0231,15.0039,15.0039,77730.0
2017-04-19 12:20:00,15.66,15.69,15.66,15.68,76500.0,15.0039,15.0327,15.0039,15.0231,76500.0
2017-04-19 12:25:00,15.68,15.68,15.67,15.68,50100.0,15.0231,15.0231,15.0135,15.0231,50100.0
2017-04-19 12:30:00,15.67,15.69,15.67,15.69,124800.0,15.0135,15.0327,15.0135,15.0327,124800.0
2017-04-19 12:35:00,15.69,15.69,15.68,15.69,9684.0,15.0327,15.0327,15.0231,15.0327,9684.0
2017-04-19 12:40:00,15.69,15.69,15.67,15.68,30408.0,15.0327,15.0327,15.0135,15.0231,30408.0
2017-04-19 12:45:00,15.67,15.69,15.67,15.68,57600.0,15.0135,15.0327,15.0135,15.0231,57600.0
2017-04-19 12:50:00,15.67,15.7,15.67,15.7,31950.0,15.0135,15.0423,15.0135,15.0423,31950.0
2017-04-19 12:55:00,15.7,15.7,15.69,15.7,29400.0,15.0423,15.0423,15.0327,15.0423,29400.0
2017-04-19 13:00:00,15.69,15.69,15.65,15.65,140076.0,15.0327,15.0327,14.9943,14.9943,140076.0
2017-04-19 13:05:00,15.64,15.65,15.63,15.63,229698.0,14.9848,14.9943,14.9752,14.9752,229698.0
2017-04-19 13:10:00,15.63,15.63,15.61,15.62,207726.0,14.9752,14.9752,14.956,14.9656,207726.0
2017-04-19 13:15:00,15.61,15.64,15.61,15.63,117480.0,14.956,14.9848,14.956,14.9752,117480.0
2017-04-19 13:20:00,15.63,15.67,15.63,15.66,282876.0,14.9752,15.0135,14.9752,15.0039,282876.0
2017-04-19 13:25:00,15.67,15.67,15.64,15.64,37200.0,15.0135,15.0135,14.9848,14.9848,37200.0
2017-04-19 13:30:00,15.64,15.65,15.64,15.65,49830.0,14.9848,14.9943,14.9848,14.9943,49830.0
2017-04-19 13:35:00,15.64,15.64,15.63,15.64,64500.0,14.9848,14.9848,14.9752,14.9848,64500.0
2017-04-19 13:40:00,15.63,15.65,15.62,15.64,60720.0,14.9752,14.9943,14.9656,14.9848,60720.0
2017-04-19 13:45:00,15.63,15.66,15.63,15.65,50472.0,14.9752,15.0039,14.9752,14.9943,50472.0
2017-04-19 13:50:00,15.65,15.66,15.65,15.66,25776.0,14.9943,15.0039,14.9943,15.0039,25776.0
2017-04-19 13:55:00,15.65,15.65,15.63,15.64,32010.0,14.9943,14.9943,14.9752,14.9848,32010.0
2017-04-19 14:00:00,15.65,15.66,15.63,15.63,58560.0,14.9943,15.0039,14.9752,14.9752,58560.0
2017-04-19 14:05:00,15.63,15.63,15.61,15.62,150300.0,14.9752,14.9752,14.956,14.9656,150300.0
2017-04-19 14:10:00,15.62,15.63,15.6,15.61,53004.0,14.9656,14.9752,14.9464,14.956,53004.0
2017-04-19 14:15:00,15.6,15.6,15.57,15.59,220518.0,14.9464,14.9464,14.9177,14.9369,220518.0
2017-04-19 14:20:00,15.6,15.6,15.57,15.57,110478.0,14.9464,14.9464,14.9177,14.9177,110478.0
2017-04-19 14:25:00,15.57,15.62,15.57,15.62,70374.0,14.9177,14.9656,14.9177,14.9656,70374.0
2017-04-19 14:30:00,15.61,15.62,15.6,15.6,27768.0,14.956,14.9656,14.9464,14.9464,27768.0
2017-04-19 14:35:00,15.61,15.63,15.61,15.62,60534.0,14.956,14.9752,14.956,14.9656,60534.0
2017-04-19 14:40:00,15.62,15.62,15.58,15.59,112734.0,14.9656,14.9656,14.9273,14.9369,112734.0
2017-04-19 14:45:00,15.59,15.59,15.56,15.56,117882.0,14.9369,14.9369,14.9081,14.9081,117882.0
2017-04-19 14:50:00,15.56,15.56,15.51,15.53,258258.0,14.9081,14.9081,14.8602,14.8794,258258.0
2017-04-19 14:55:00,15.53,15.55,15.53,15.53,51906.0,14.8794,14.8985,14.8794,14.8794,51906.0
2017-04-19 15:00:00,15.53,15.55,15.51,15.54,104922.0,14.8794,14.8985,14.8602,14.889,104922.0
2017-04-19 15:05:00,15.54,15.55,15.53,15.55,96900.0,14.889,14.8985,14.8794,14.8985,96900.0
2017-04-19 15:10:00,15.55,15.56,15.55,15.55,126738.0,14.8985,14.9081,14.8985,14.8985,126738.0
2017-04-19 15:15:00,15.55,15.57,15.55,15.57,30864.0,14.8985,14.9177,14.8985,14.9177,30864.0
2017-04-19 15:20:00,15.57,15.57,15.55,15.55,21150.0,14.9177,14.9177,14.8985,14.8985,21150.0
2017-04-19 15:25:00,15.55,15.55,15.5,15.5,124614.0,14.8985,14.8985,14.8506,14.8506,124614.0
2017-04-19 15:30:00,15.5,15.51,15.48,15.49,232164.0,14.8506,14.8602,14.8315,14.841,232164.0
2017-04-19 15:35:00,15.49,15.52,15.49,15.51,137316.0,14.841,14.8698,14.841,14.8602,137316.0
2017-04-19 15:40:00,15.5,15.51,15.46,15.48,98184.0,14.8506,14.8602,14.8123,14.8315,98184.0
2017-04-19 15:45:00,15.47,15.49,15.47,15.48,104886.0,14.8219,14.841,14.8219,14.8315,104886.0
2017-04-19 15:50:00,15.48,15.5,15.47,15.49,180330.0,14.8315,14.8506,14.8219,14.841,180330.0
2017-04-19 15:55:00,15.5,15.53,15.49,15.52,449232.0,14.8506,14.8794,14.841,14.8698,449232.0
2017-04-20 09:30:00,15.65,15.69,15.64,15.67,418350.0,14.9943,15.0327,14.9848,15.0135,418350.0
2017-04-20 09:35:00,15.68,15.68,15.65,15.65,158196.0,15.0231,15.0231,14.9943,14.9943,158196.0
2017-04-20 09:40:00,15.65,15.65,15.61,15.63,185496.0,14.9943,14.9943,14.956,14.9752,185496.0
2017-04-20 09:45:00,15.63,15.64,15.6,15.63,130032.0,14.9752,14.9848,14.9464,14.9752,130032.0
2017-04-20 09:50:00,15.61,15.64,15.61,15.62,30906.0,14.956,14.9848,14.956,14.9656,30906.0
2017-04-20 09:55:00,15.62,15.63,15.58,15.6,126630.0,14.9656,14.9752,14.9273,14.9464,126630.0
2017-04-20 10:00:00,15.61,15.66,15.61,15.64,143742.0,14.956,15.0039,14.956,14.9848,143742.0
2017-04-20 10:05:00,15.64,15.68,15.63,15.67,141690.0,14.9848,15.0231,14.9752,15.0135,141690.0
2017-04-20 10:10:00,15.68,15.72,15.68,15.7,429690.0,15.0231,15.0614,15.0231,15.0423,429690.0
2017-04-20 10:15:00,15.7,15.7,15.67,15.67,66900.0,15.0423,15.0423,15.0135,15.0135,66900.0
2017-04-20 10:20:00,15.68,15.7,15.67,15.68,84702.0,15.0231,15.0423,15.0135,15.0231,84702.0
2017-04-20 10:25:00,15.69,15.69,15.67,15.67,82896.0,15.0327,15.0327,15.0135,15.0135,82896.0
2017-04-20 10:30:00,15.67,15.68,15.65,15.65,121446.0,15.0135,15.0231,14.9943,14.9943,121446.0
2017-04-20 10:35:00,15.65,15.65,15.63,15.65,66240.0,14.9943,14.9943,14.9752,14.9943,66240.0
2017-04-20 10:40:00,15.65,15.66,15.65,15.66,40104.0,14.9943,15.0039,14.9943,15.0039,40104.0
2017-04-20 10:45:00,15.67,15.68,15.66,15.67,47676.0,15.0135,15.0231,15.0039,15.0135,47676.0
2017-04-20 10:50:00,15.68,15.7,15.67,15.69,203034.0,15.0231,15.0423,15.0135,15.0327,203034.0
2017-04-20 10:55:00,15.69,15.71,15.69,15.7,137376.0,15.0327,15.0518,15.0327,15.0423,137376.0
2017-04-20 11:00:00,15.7,15.7,15.67,15.67,108288.0,15.0423,15.0423,15.0135,15.0135,108288.0
2017-04-20 11:05:00,15.66,15.69,15.66,15.69,35400.0,15.0039,15.0327,15.0039,15.0327,35400.0
2017-04-20 11:10:00,15.7,15.7,15.69,15.7,37770.0,15.0423,15.0423,15.0327,15.0423,37770.0
2017-04-20 11:15:00,15.7,15.7,15.67,15.69,72000.0,15.0423,15.0423,15.0135,15.0327,72000.0
2017-04-20 11:20:00,15.69,15.71,15.69,15.71,175368.0,15.0327,15.0518,15.0327,15.0518,175368.0
2017-04-20 11:25:00,15.7,15.73,15.7,15.73,128994.0,15.0423,15.071,15.0423,15.071,128994.0
2017-04-20 11:30:00,15.73,15.74,15.72,15.74,139500.0,15.071,15.0806,15.0614,15.0806,139500.0
2017-04-20 11:35:00,15.74,15.77,15.73,15.76,229686.0,15.0806,15.1093,15.071,15.0997,229686.0
2017-04-20 11:40:00,15.76,15.76,15.74,15.76,91176.0,15.0997,15.0997,15.0806,15.0997,91176.0
2017-04-20 11:45:00,15.76,15.8,15.76,15.8,163962.0,15.0997,15.1381,15.0997,15.1381,163962.0
2017-04-20 11:50:00,15.8,15.81,15.78,15.79,131562.0,15.1381,15.1476,15.1189,15.1285,131562.0
2017-04-20 11:55:00,15.8,15.81,15.79,15.81,150294.0,15.1381,15.1476,15.1285,15.1476,150294.0
2017-04-20 12:00:00,15.81,15.83,15.8,15.82,408378.0,15.1476,15.1668,15.1381,15.1572,408378.0
2017-04-20 12:05:00,15.83,15.86,15.83,15.86,297300.0,15.1668,15.1955,15.1668,15.1955,297300.0
2017-04-20 12:10:00,15.86,15.87,15.85,15.86,177774.0,15.1955,15.2051,15.186,15.1955,177774.0
2017-04-20 12:15:00,15.87,15.87,15.85,15.86,109752.0,15.2051,15.2051,15.186,15.1955,109752.0
2017-04-20 12:20:00,15.86,15.89,15.86,15.87,180168.0,15.1955,15.2243,15.1955,15.2051,180168.0
2017-04-20 12:25:00,15.87,15.88,15.85,15.86,190458.0,15.2051,15.2147,15.186,15.1955,190458.0
2017-04-20 12:30:00,15.86,15.88,15.85,15.87,155970.0,15.1955,15.2147,15.186,15.2051,155970.0
2017-04-20 12:35:00,15.87,15.88,15.85,15.87,149106.0,15.2051,15.2147,15.186,15.2051,149106.0
2017-04-20 12:40:00,15.88,15.91,15.87,15.9,357996.0,15.2147,15.2435,15.2051,15.2339,357996.0
2017-04-20 12:45:00,15.9,15.91,15.9,15.9,65700.0,15.2339,15.2435,15.2339,15.2339,65700.0
2017-04-20 12:50:00,15.9,15.91,15.9,15.91,117030.0,15.2339,15.2435,15.2339,15.2435,117030.0
2017-04-20 12:55:00,15.91,15.91,15.88,15.88,166260.0,15.2435,15.2435,15.2147,15.2147,166260.0
2017-04-20 13:00:00,15.88,15.91,15.88,15.9,54456.0,15.2147,15.2435,15.2147,15.2339,54456.0
2017-04-20 13:05:00,15.9,15.9,15.88,15.88,46200.0,15.2339,15.2339,15.2147,15.2147,46200.0
2017-04-20 13:10:00,15.88,15.89,15.88,15.88,84960.0,15.2147,15.2243,15.2147,15.2147,84960.0
2017-04-20 13:15:00,15.89,15.89,15.85,15.86,200934.0,15.2243,15.2243,15.186,15.1955,200934.0
2017-04-20 13:20:00,15.86,15.88,15.86,15.87,142902.0,15.1955,15.2147,15.1955,15.2051,142902.0
2017-04-20 13:25:00,15.87,15.9,15.87,15.9,123492.0,15.2051,15.2339,15.2051,15.2339,123492.0
2017-04-20 13:30:00,15.9,15.91,15.89,15.9,137886.0,15.2339,15.2435,15.2243,15.2339,137886.0
2017-04-20 13:35:00,15.91,15.94,15.91,15.93,372024.0,15.2435,15.2722,15.2435,15.2626,372024.0
2017-04-20 13:40:00,15.93,15.94,15.92,15.93,139770.0,15.2626,15.2722,15.253,15.2626,139770.0
2017-04-20 13:45:00,15.93,15.95,15.93,15.94,84138.0,15.2626,15.2818,15.2626,15.2722,84138.0
2017-04-20 13:50:00,15.95,15.97,15.95,15.97,175740.0,15.2818,15.3009,15.2818,15.3009,175740.0
2017-04-20 13:55:00,15.97,15.99,15.97,15.97,105150.0,15.3009,15.3201,15.3009,15.3009,105150.0
2017-04-20 14:00:00,15.97,15.98,15.96,15.97,161256.0,15.3009,15.3105,15.2914,15.3009,161256.0
2017-04-20 14:05:00,15.97,15.97,15.93,15.94,165222.0,15.3009,15.3009,15.2626,15.2722,165222.0
2017-04-20 14:10:00,15.94,15.95,15.93,15.94,61536.0,15.2722,15.2818,15.2626,15.2722,61536.0
2017-04-20 14:15:00,15.93,15.95,15.93,15.94,38502.0,15.2626,15.2818,15.2626,15.2722,38502.0
2017-04-20 14:20:00,15.94,15.95,15.93,15.95,180702.0,15.2722,15.2818,15.2626,15.2818,180702.0
2017-04-20 14:25:00,15.95,15.96,15.95,15.95,42906.0,15.2818,15.2914,15.2818,15.2818,42906.0
2017-04-20 14:30:00,15.95,15.95,15.93,15.95,62946.0,15.2818,15.2818,15.2626,15.2818,62946.0
2017-04-20 14:35:00,15.96,15.97,15.95,15.96,80052.0,15.2914,15.3009,15.2818,15.2914,80052.0
2017-04-20 14:40:00,15.96,15.96,15.93,15.93,97812.0,15.2914,15.2914,15.2626,15.2626,97812.0
2017-04-20 14:45:00,15.94,15.94,15.93,15.94,74754.0,15.2722,15.2722,15.2626,15.2722,74754.0
2017-04-20 14:50:00,15.94,15.96,15.93,15.93,56400.0,15.2722,15.2914,15.2626,15.2626,56400.0
2017-04-20 14:55:00,15.94,15.95,15.92,15.92,49884.0,15.2722,15.2818,15.253,15.253,49884.0
2017-04-20 15:00:00,15.92,15.93,15.89,15.91,131280.0,15.253,15.2626,15.2243,15.2435,131280.0
2017-04-20 15:05:00,15.91,15.93,15.91,15.93,72468.0,15.2435,15.2626,15.2435,15.2626,72468.0
2017-04-20 15:10:00,15.93,15.95,15.93,15.94,50508.0,15.2626,15.2818,15.2626,15.2722,50508.0
2017-04-20 15:15:00,15.94,15.95,15.91,15.92,75132.0,15.2722,15.2818,15.2435,15.253,75132.0
2017-04-20 15:20:00,15.92,15.92,15.88,15.9,135900.0,15.253,15.253,15.2147,15.2339,135900.0
2017-04-20 15:25:00,15.9,15.92,15.9,15.92,25590.0,15.2339,15.253,15.2339,15.253,25590.0
2017-04-20 15:30:00,15.92,15.95,15.92,15.95,99564.0,15.253,15.2818,15.253,15.2818,99564.0
2017-04-20 15:35:00,15.94,15.94,15.92,15.94,162036.0,15.2722,15.2722,15.253,15.2722,162036.0
2017-04-20 15:40:00,15.94,15.96,15.94,15.95,178536.0,15.2722,15.2914,15.2722,15.2818,178536.0
2017-04-20 15:45:00,15.95,15.95,15.93,15.94,111486.0,15.2818,15.2818,15.2626,15.2722,111486.0
2017-04-20 15:50:00,15.94,15.96,15.93,15.94,122388.0,15.2722,15.2914,15.2626,15.2722,122388.0
2017-04-20 15:55:00,15.93,15.94,15.88,15.88,629334.0,15.2626,15.2722,15.2147,15.2147,629334.0
2017-04-21 09:30:00,15.87,15.88,15.83,15.84,336288.0,15.2051,15.2147,15.1668,15.1764,336288.0
2017-04-21 09:35:00,15.84,15.86,15.82,15.86,153474.0,15.1764,15.1955,15.1572,15.1955,153474.0
2017-04-21 09:40:00,15.86,15.88,15.86,15.88,121440.0,15.1955,15.2147,15.1955,15.2147,121440.0
2017-04-21 09:45:00,15.87,15.87,15.84,15.85,168828.0,15.2051,15.2051,15.1764,15.186,168828.0
2017-04-21 09:50:00,15.85,15.85,15.8,15.81,272160.0,15.186,15.186,15.1381,15.1476,272160.0
2017-04-21 09:55:00,15.81,15.84,15.81,15.83,231090.0,15.1476,15.1764,15.1476,15.1668,231090.0
2017-04-21 10:00:00,15.84,15.86,15.82,15.83,161280.0,15.1764,15.1955,15.1572,15.1668,161280.0
2017-04-21 10:05:00,15.83,15.84,15.81,15.83,167934.0,15.1668,15.1764,15.1476,15.1668,167934.0
2017-04-21 10:10:00,15.83,15.84,15.82,15.84,50514.0,15.1668,15.1764,15.1572,15.1764,50514.0
2017-04-21 10:15:00,15.84,15.85,15.84,15.85,46200.0,15.1764,15.186,15.1764,15.186,46200.0
2017-04-21 10:20:00,15.85,15.87,15.85,15.87,136608.0,15.186,15.2051,15.186,15.2051,136608.0
2017-04-21 10:25:00,15.86,15.86,15.84,15.85,48690.0,15.1955,15.1955,15.1764,15.186,48690.0
2017-04-21 10:30:00,15.85,15.85,15.82,15.83,114558.0,15.186,15.186,15.1572,15.1668,114558.0
2017-04-21 10:35:00,15.83,15.83,15.81,15.81,51318.0,15.1668,15.1668,15.1476,15.1476,51318.0
2017-04-21 10:40:00,15.81,15.82,15.8,15.82,141390.0,15.1476,15.1572,15.1381,15.1572,141390.0
2017-04-21 10:45:00,15.82,15.83,15.8,15.8,155964.0,15.1572,15.1668,15.1381,15.1381,155964.0
2017-04-21 10:50:00,15.8,15.81,15.8,15.8,85800.0,15.1381,15.1476,15.1381,15.1381,85800.0
2017-04-21 10:55:00,15.8,15.8,15.77,15.8,118158.0,15.1381,15.1381,15.1093,15.1381,118158.0
2017-04-21 11:00:00,15.8,15.8,15.77,15.78,104670.0,15.1381,15.1381,15.1093,15.1189,104670.0
2017-04-21 11:05:00,15.78,15.78,15.76,15.77,66900.0,15.1189,15.1189,15.0997,15.1093,66900.0
2017-04-21 11:10:00,15.77,15.77,15.75,15.75,83118.0,15.1093,15.1093,15.0902,15.0902,83118.0
2017-04-21 11:15:00,15.74,15.79,15.74,15.78,289206.0,15.0806,15.1285,15.0806,15.1189,289206.0
2017-04-21 11:20:00,15.79,15.8,15.78,15.79,68748.0,15.1285,15.1381,15.1189,15.1285,68748.0
2017-04-21 11:25:00,15.79,15.82,15.79,15.81,133764.0,15.1285,15.1572,15.1285,15.1476,133764.0
2017-04-21 11:30:00,15.81,15.81,15.8,15.8,123894.0,15.1476,15.1476,15.1381,15.1381,123894.0
2017-04-21 11:35:00,15.81,15.82,15.8,15.8,61410.0,15.1476,15.1572,15.1381,15.1381,61410.0
2017-04-21 11:40:00,15.8,15.83,15.8,15.83,51600.0,15.1381,15.1668,15.1381,15.1668,51600.0
2017-04-21 11:45:00,15.82,15.83,15.82,15.82,115320.0,15.1572,15.1668,15.1572,15.1572,115320.0
2017-04-21 11:50:00,15.82,15.83,15.82,15.83,84540.0,15.1572,15.1668,15.1572,15.1668,84540.0
2017-04-21 11:55:00,15.83,15.84,15.83,15.83,56400.0,15.1668,15.1764,15.1668,15.1668,56400.0
2017-04-21 12:00:00,15.82,15.82,15.81,15.81,34200.0,15.1572,15.1572,15.1476,15.1476,34200.0
2017-04-21 12:05:00,15.81,15.81,15.79,15.79,186936.0,15.1476,15.1476,15.1285,15.1285,186936.0
2017-04-21 12:10:00,15.79,15.81,15.76,15.76,142284.0,15.1285,15.1476,15.0997,15.0997,142284.0
2017-04-21 12:15:00,15.76,15.78,15.75,15.77,92544.0,15.0997,15.1189,15.0902,15.1093,92544.0
2017-04-21 12:20:00,15.77,15.78,15.77,15.77,45054.0,15.1093,15.1189,15.1093,15.1093,45054.0
2017-04-21 12:25:00,15.78,15.78,15.76,15.76,30288.0,15.1189,15.1189,15.0997,15.0997,30288.0
2017-04-21 12:30:00,15.76,15.78,15.76,15.78,17790.0,15.0997,15.1189,15.0997,15.1189,17790.0
2017-04-21 12:35:00,15.78,15.78,15.77,15.78,21444.0,15.1189,15.1189,15.1093,15.1189,21444.0
2017-04-21 12:40:00,15.78,15.79,15.78,15.79,82308.0,15.1189,15.1285,15.1189,15.1285,82308.0
2017-04-21 12:45:00,15.78,15.78,15.77,15.77,45318.0,15.1189,15.1189,15.1093,15.1093,45318.0
2017-04-21 12:50:00,15.78,15.79,15.78,15.78,122076.0,15.1189,15.1285,15.1189,15.1189,122076.0
2017-04-21 12:55:00,15.78,15.78,15.77,15.77,13200.0,15.1189,15.1189,15.1093,15.1093,13200.0
2017-04-21 13:00:00,15.77,15.77,15.76,15.76,26100.0,15.1093,15.1093,15.0997,15.0997,26100.0
2017-04-21 13:05:00,15.76,15.76,15.74,15.74,100746.0,15.0997,15.0997,15.0806,15.0806,100746.0
2017-04-21 13:10:00,15.74,15.74,15.65,15.67,540180.0,15.0806,15.0806,14.9943,15.0135,540180.0
2017-04-21 13:15:00,15.67,15.68,15.66,15.66,89700.0,15.0135,15.0231,15.0039,15.0039,89700.0
2017-04-21 13:20:00,15.66,15.7,15.65,15.7,103104.0,15.0039,15.0423,14.9943,15.0423,103104.0
2017-04-21 13:25:00,15.7,15.71,15.69,15.71,33900.0,15.0423,15.0518,15.0327,15.0518,33900.0
2017-04-21 13:30:00,15.7,15.71,15.7,15.7,10500.0,15.0423,15.0518,15.0423,15.0423,10500.0
2017-04-21 13:35:00,15.7,15.7,15.68,15.69,23316.0,15.0423,15.0423,15.0231,15.0327,23316.0
2017-04-21 13:40:00,15.68,15.7,15.68,15.7,38562.0,15.0231,15.0423,15.0231,15.0423,38562.0
2017-04-21 13:45:00,15.7,15.7,15.69,15.7,24222.0,15.0423,15.0423,15.0327,15.0423,24222.0
2017-04-21 13:50:00,15.7,15.71,15.7,15.71,50400.0,15.0423,15.0518,15.0423,15.0518,50400.0
2017-04-21 13:55:00,15.71,15.79,15.71,15.78,414564.0,15.0518,15.1285,15.0518,15.1189,414564.0
2017-04-21 14:00:00,15.78,15.8,15.76,15.77,181530.0,15.1189,15.1381,15.0997,15.1093,181530.0
2017-04-21 14:05:00,15.77,15.77,15.76,15.76,24000.0,15.1093,15.1093,15.0997,15.0997,24000.0
2017-04-21 14:10:00,15.77,15.78,15.76,15.76,70800.0,15.1093,15.1189,15.0997,15.0997,70800.0
2017-04-21 14:15:00,15.77,15.77,15.75,15.76,37620.0,15.1093,15.1093,15.0902,15.0997,37620.0
2017-04-21 14:20:00,15.76,15.8,15.76,15.79,175314.0,15.0997,15.1381,15.0997,15.1285,175314.0
2017-04-21 14:25:00,15.8,15.81,15.8,15.8,138444.0,15.1381,15.1476,15.1381,15.1381,138444.0
2017-04-21 14:30:00,15.81,15.81,15.8,15.81,108612.0,15.1476,15.1476,15.1381,15.1476,108612.0
2017-04-21 14:35:00,15.82,15.82,15.81,15.82,39768.0,15.1572,15.1572,15.1476,15.1572,39768.0
2017-04-21 14:40:00,15.82,15.82,15.8,15.81,68640.0,15.1572,15.1572,15.1381,15.1476,68640.0
2017-04-21 14:45:00,15.8,15.8,15.78,15.78,53400.0,15.1381,15.1381,15.1189,15.1189,53400.0
2017-04-21 14:50:00,15.78,15.78,15.76,15.76,78468.0,15.1189,15.1189,15.0997,15.0997,78468.0
2017-04-21 14:55:00,15.77,15.8,15.77,15.78,44100.0,15.1093,15.1381,15.1093,15.1189,44100.0
2017-04-21 15:00:00,15.78,15.79,15.76,15.76,15600.0,15.1189,15.1285,15.0997,15.0997,15600.0
2017-04-21 15:05:00,15.76,15.76,15.72,15.74,113928.0,15.0997,15.0997,15.0614,15.0806,113928.0
2017-04-21 15:10:00,15.74,15.74,15.72,15.74,94278.0,15.0806,15.0806,15.0614,15.0806,94278.0
2017-04-21 15:15:00,15.74,15.75,15.73,15.74,142122.0,15.0806,15.0902,15.071,15.0806,142122.0
2017-04-21 15:20:00,15.74,15.74,15.73,15.74,14886.0,15.0806,15.0806,15.071,15.0806,14886.0
2017-04-21 15:25:00,15.73,15.77,15.73,15.76,29640.0,15.071,15.1093,15.071,15.0997,29640.0
2017-04-21 15:30:00,15.76,15.76,15.74,15.74,47688.0,15.0997,15.0997,15.0806,15.0806,47688.0
2017-04-21 15:35:00,15.74,15.77,15.73,15.77,51750.0,15.0806,15.1093,15.071,15.1093,51750.0
2017-04-21 15:40:00,15.77,15.8,15.77,15.79,128742.0,15.1093,15.1381,15.1093,15.1285,128742.0
2017-04-21 15:45:00,15.79,15.8,15.79,15.8,78012.0,15.1285,15.1381,15.1285,15.1381,78012.0
2017-04-21 15:50:00,15.8,15.8,15.78,15.78,132390.0,15.1381,15.1381,15.1189,15.1189,132390.0
2017-04-21 15:55:00,15.78,15.79,15.73,15.74,442788.0,15.1189,15.1285,15.071,15.0806,442788.0
2017-04-24 09:30:00,16.26,16.28,16.21,16.24,1222458.0,15.5788,15.598,15.5309,15.5596,1222458.0
2017-04-24 09:35:00,16.24,16.24,16.17,16.21,420252.0,15.5596,15.5596,15.4926,15.5309,420252.0
2017-04-24 09:40:00,16.22,16.23,16.21,16.22,289728.0,15.5405,15.55,15.5309,15.5405,289728.0
2017-04-24 09:45:00,16.23,16.23,16.19,16.2,186594.0,15.55,15.55,15.5117,15.5213,186594.0
2017-04-24 09:50:00,16.22,16.22,16.19,16.2,236616.0,15.5405,15.5405,15.5117,15.5213,236616.0
2017-04-24 09:55:00,16.21,16.23,16.2,16.22,200214.0,15.5309,15.55,15.5213,15.5405,200214.0
2017-04-24 10:00:00,16.22,16.26,16.22,16.25,184854.0,15.5405,15.5788,15.5405,15.5692,184854.0
2017-04-24 10:05:00,16.25,16.26,16.22,16.23,144936.0,15.5692,15.5788,15.5405,15.55,144936.0
2017-04-24 10:10:00,16.23,16.24,16.21,16.24,78696.0,15.55,15.5596,15.5309,15.5596,78696.0
2017-04-24 10:15:00,16.24,16.25,16.23,16.24,34134.0,15.5596,15.5692,15.55,15.5596,34134.0
2017-04-24 10:20:00,16.24,16.26,16.23,16.23,145212.0,15.5596,15.5788,15.55,15.55,145212.0
2017-04-24 10:25:00,16.23,16.24,16.22,16.24,73728.0,15.55,15.5596,15.5405,15.5596,73728.0
2017-04-24 10:30:00,16.24,16.24,16.21,16.22,173838.0,15.5596,15.5596,15.5309,15.5405,173838.0
2017-04-24 10:35:00,16.21,16.22,16.2,16.21,169914.0,15.5309,15.5405,15.5213,15.5309,169914.0
2017-04-24 10:40:00,16.2,16.22,16.19,16.21,115248.0,15.5213,15.5405,15.5117,15.5309,115248.0
2017-04-24 10:45:00,16.2,16.22,16.19,16.21,132696.0,15.5213,15.5405,15.5117,15.5309,132696.0
2017-04-24 10:50:00,16.21,16.22,16.21,16.22,231816.0,15.5309,15.5405,15.5309,15.5405,231816.0
2017-04-24 10:55:00,16.22,16.23,16.21,16.22,101574.0,15.5405,15.55,15.5309,15.5405,101574.0
2017-04-24 11:00:00,16.22,16.22,16.21,16.21,43488.0,15.5405,15.5405,15.5309,15.5309,43488.0
2017-04-24 11:05:00,16.22,16.23,16.21,16.22,80814.0,15.5405,15.55,15.5309,15.5405,80814.0
2017-04-24 11:10:00,16.22,16.23,16.2,16.2,64260.0,15.5405,15.55,15.5213,15.5213,64260.0
2017-04-24 11:15:00,16.2,16.2,16.15,16.16,331140.0,15.5213,15.5213,15.4734,15.483,331140.0
2017-04-24 11:20:00,16.16,16.17,16.15,16.16,65466.0,15.483,15.4926,15.4734,15.483,65466.0
2017-04-24 11:25:00,16.16,16.17,16.14,16.17,102714.0,15.483,15.4926,15.4638,15.4926,102714.0
2017-04-24 11:30:00,16.16,16.17,16.15,16.16,134430.0,15.483,15.4926,15.4734,15.483,134430.0
2017-04-24 11:35:00,16.16,16.19,16.16,16.18,152124.0,15.483,15.5117,15.483,15.5021,152124.0
2017-04-24 11:40:00,16.19,16.19,16.15,16.17,41496.0,15.5117,15.5117,15.4734,15.4926,41496.0
2017-04-24 11:45:00,16.16,16.16,16.16,16.16,15600.0,15.483,15.483,15.483,15.483,15600.0
2017-04-24 11:50:00,16.16,16.17,16.16,16.16,25272.0,15.483,15.4926,15.483,15.483,25272.0
2017-04-24 11:55:00,16.16,16.17,16.15,16.15,72438.0,15.483,15.4926,15.4734,15.4734,72438.0
2017-04-24 12:00:00,16.16,16.18,16.16,16.18,118086.0,15.483,15.5021,15.483,15.5021,118086.0
2017-04-24 12:05:00,16.18,16.18,16.16,16.18,56430.0,15.5021,15.5021,15.483,15.5021,56430.0
2017-04-24 12:10:00,16.18,16.21,16.18,16.19,116526.0,15.5021,15.5309,15.5021,15.5117,116526.0
2017-04-24 12:15:00,16.2,16.2,16.19,16.19,20400.0,15.5213,15.5213,15.5117,15.5117,20400.0
2017-04-24 12:20:00,16.2,16.2,16.19,16.19,30600.0,15.5213,15.5213,15.5117,15.5117,30600.0
2017-04-24 12:25:00,16.19,16.2,16.19,16.2,86520.0,15.5117,15.5213,15.5117,15.5213,86520.0
2017-04-24 12:30:00,16.19,16.2,16.18,16.19,86796.0,15.5117,15.5213,15.5021,15.5117,86796.0
2017-04-24 12:35:00,16.19,16.21,16.19,16.2,103968.0,15.5117,15.5309,15.5117,15.5213,103968.0
2017-04-24 12:40:00,16.2,16.21,16.19,16.2,27678.0,15.5213,15.5309,15.5117,15.5213,27678.0
2017-04-24 12:45:00,16.2,16.2,16.19,16.19,19440.0,15.5213,15.5213,15.5117,15.5117,19440.0
2017-04-24 12:50:00,16.19,16.21,16.19,16.21,59880.0,15.5117,15.5309,15.5117,15.5309,59880.0
2017-04-24 12:55:00,16.2,16.2,16.18,16.19,43872.0,15.5213,15.5213,15.5021,15.5117,43872.0
2017-04-24 13:00:00,16.2,16.22,16.19,16.2,160878.0,15.5213,15.5405,15.5117,15.5213,160878.0
2017-04-24 13:05:00,16.21,16.22,16.2,16.21,93630.0,15.5309,15.5405,15.5213,15.5309,93630.0
2017-04-24 13:10:00,16.21,16.23,16.2,16.23,252606.0,15.5309,15.55,15.5213,15.55,252606.0
2017-04-24 13:15:00,16.23,16.24,16.22,16.24,43512.0,15.55,15.5596,15.5405,15.5596,43512.0
2017-04-24 13:20:00,16.24,16.24,16.22,16.23,75390.0,15.5596,15.5596,15.5405,15.55,75390.0
2017-04-24 13:25:00,16.23,16.24,16.23,16.24,144048.0,15.55,15.5596,15.55,15.5596,144048.0
2017-04-24 13:30:00,16.24,16.24,16.23,16.24,44814.0,15.5596,15.5596,15.55,15.5596,44814.0
2017-04-24 13:35:00,16.24,16.24,16.22,16.23,44160.0,15.5596,15.5596,15.5405,15.55,44160.0
2017-04-24 13:40:00,16.23,16.23,16.22,16.22,30252.0,15.55,15.55,15.5405,15.5405,30252.0
2017-04-24 13:45:00,16.22,16.22,16.21,16.22,43500.0,15.5405,15.5405,15.5309,15.5405,43500.0
2017-04-24 13:50:00,16.23,16.23,16.21,16.22,45390.0,15.55,15.55,15.5309,15.5405,45390.0
2017-04-24 13:55:00,16.22,16.24,16.22,16.24,91818.0,15.5405,15.5596,15.5405,15.5596,91818.0
2017-04-24 14:00:00,16.24,16.25,16.23,16.23,16242.0,15.5596,15.5692,15.55,15.55,16242.0
2017-04-24 14:05:00,16.22,16.24,16.22,16.24,80220.0,15.5405,15.5596,15.5405,15.5596,80220.0
2017-04-24 14:10:00,16.24,16.24,16.22,16.23,53136.0,15.5596,15.5596,15.5405,15.55,53136.0
2017-04-24 14:15:00,16.23,16.28,16.23,16.27,518892.0,15.55,15.598,15.55,15.5884,518892.0
2017-04-24 14:20:00,16.28,16.29,16.27,16.27,99792.0,15.598,15.6075,15.5884,15.5884,99792.0
2017-04-24 14:25:00,16.27,16.27,16.25,16.27,125346.0,15.5884,15.5884,15.5692,15.5884,125346.0
2017-04-24 14:30:00,16.27,16.29,16.27,16.28,139884.0,15.5884,15.6075,15.5884,15.598,139884.0
2017-04-24 14:35:00,16.28,16.28,16.26,16.27,251664.0,15.598,15.598,15.5788,15.5884,251664.0
2017-04-24 14:40:00,16.26,16.27,16.26,16.27,30600.0,15.5788,15.5884,15.5788,15.5884,30600.0
2017-04-24 14:45:00,16.27,16.27,16.25,16.26,27216.0,15.5884,15.5884,15.5692,15.5788,27216.0
2017-04-24 14:50:00,16.26,16.27,16.25,16.25,61704.0,15.5788,15.5884,15.5692,15.5692,61704.0
2017-04-24 14:55:00,16.25,16.25,16.24,16.25,49980.0,15.5692,15.5692,15.5596,15.5692,49980.0
2017-04-24 15:00:00,16.25,16.27,16.25,16.27,58986.0,15.5692,15.5884,15.5692,15.5884,58986.0
2017-04-24 15:05:00,16.28,16.3,16.28,16.3,346728.0,15.598,15.6171,15.598,15.6171,346728.0
2017-04-24 15:10:00,16.3,16.3,16.29,16.3,80952.0,15.6171,15.6171,15.6075,15.6171,80952.0
2017-04-24 15:15:00,16.3,16.3,16.28,16.28,95070.0,15.6171,15.6171,15.598,15.598,95070.0
2017-04-24 15:20:00,16.28,16.29,16.27,16.27,66420.0,15.598,15.6075,15.5884,15.5884,66420.0
2017-04-24 15:25:00,16.27,16.28,16.27,16.28,174108.0,15.5884,15.598,15.5884,15.598,174108.0
2017-04-24 15:30:00,16.27,16.28,16.26,16.26,66840.0,15.5884,15.598,15.5788,15.5788,66840.0
2017-04-24 15:35:00,16.27,16.28,16.26,16.27,85320.0,15.5884,15.598,15.5788,15.5884,85320.0
2017-04-24 15:40:00,16.27,16.29,16.26,16.28,58302.0,15.5884,15.6075,15.5788,15.598,58302.0
2017-04-24 15:45:00,16.28,16.28,16.26,16.26,51990.0,15.598,15.598,15.5788,15.5788,51990.0
2017-04-24 15:50:00,16.26,16.26,16.23,16.24,147774.0,15.5788,15.5788,15.55,15.5596,147774.0
2017-04-24 15:55:00,16.24,16.25,16.23,16.24,409866.0,15.5596,15.5692,15.55,15.5596,409866.0
2017-04-25 09:30:00,16.4,16.45,16.38,16.44,754524.0,15.7129,15.7608,15.6938,15.7512,754524.0
2017-04-25 09:35:00,16.45,16.47,16.43,16.47,353958.0,15.7608,15.78,15.7417,15.78,353958.0
2017-04-25 09:40:00,16.47,16.5,16.46,16.49,507060.0,15.78,15.8087,15.7704,15.7992,507060.0
2017-04-25 09:45:00,16.5,16.51,16.49,16.49,176004.0,15.8087,15.8183,15.7992,15.7992,176004.0
2017-04-25 09:50:00,16.5,16.5,16.48,16.49,139914.0,15.8087,15.8087,15.7896,15.7992,139914.0
2017-04-25 09:55:00,16.49,16.5,16.48,16.5,118428.0,15.7992,15.8087,15.7896,15.8087,118428.0
2017-04-25 10:00:00,16.5,16.53,16.49,16.52,167436.0,15.8087,15.8375,15.7992,15.8279,167436.0
2017-04-25 10:05:00,16.53,16.58,16.52,16.58,289644.0,15.8375,15.8854,15.8279,15.8854,289644.0
2017-04-25 10:10:00,16.58,16.58,16.55,16.55,98442.0,15.8854,15.8854,15.8566,15.8566,98442.0
2017-04-25 10:15:00,16.55,16.56,16.54,16.54,93426.0,15.8566,15.8662,15.8471,15.8471,93426.0
2017-04-25 10:20:00,16.54,16.55,16.53,16.53,56412.0,15.8471,15.8566,15.8375,15.8375,56412.0
2017-04-25 10:25:00,16.54,16.54,16.53,16.53,30174.0,15.8471,15.8471,15.8375,15.8375,30174.0
2017-04-25 10:30:00,16.53,16.54,16.52,16.53,150948.0,15.8375,15.8471,15.8279,15.8375,150948.0
2017-04-25 10:35:00,16.53,16.54,16.52,16.53,55956.0,15.8375,15.8471,15.8279,15.8375,55956.0
2017-04-25 10:40:00,16.53,16.53,16.51,16.51,54396.0,15.8375,15.8375,15.8183,15.8183,54396.0
2017-04-25 10:45:00,16.51,16.52,16.5,16.51,49110.0,15.8183,15.8279,15.8087,15.8183,49110.0
2017-04-25 10:50:00,16.5,16.52,16.5,16.51,133764.0,15.8087,15.8279,15.8087,15.8183,133764.0
2017-04-25 10:55:00,16.51,16.52,16.5,16.5,227580.0,15.8183,15.8279,15.8087,15.8087,227580.0
2017-04-25 11:00:00,16.5,16.51,16.49,16.5,274662.0,15.8087,15.8183,15.7992,15.8087,274662.0
2017-04-25 11:05:00,16.5,16.52,16.5,16.51,236712.0,15.8087,15.8279,15.8087,15.8183,236712.0
2017-04-25 11:10:00,16.51,16.53,16.51,16.53,152994.0,15.8183,15.8375,15.8183,15.8375,152994.0
2017-04-25 11:15:00,16.52,16.55,16.52,16.54,310296.0,15.8279,15.8566,15.8279,15.8471,310296.0
2017-04-25 11:20:00,16.55,16.55,16.53,16.54,218544.0,15.8566,15.8566,15.8375,15.8471,218544.0
2017-04-25 11:25:00,16.54,16.54,16.51,16.52,110430.0,15.8471,15.8471,15.8183,15.8279,110430.0
2017-04-25 11:30:00,16.51,16.53,16.5,16.53,91908.0,15.8183,15.8375,15.8087,15.8375,91908.0
2017-04-25 11:35:00,16.53,16.53,16.51,16.52,59382.0,15.8375,15.8375,15.8183,15.8279,59382.0
2017-04-25 11:40:00,16.52,16.52,16.5,16.52,80676.0,15.8279,15.8279,15.8087,15.8279,80676.0
2017-04-25 11:45:00,16.53,16.54,16.52,16.52,24900.0,15.8375,15.8471,15.8279,15.8279,24900.0
2017-04-25 11:50:00,16.52,16.53,16.52,16.53,15366.0,15.8279,15.8375,15.8279,15.8375,15366.0
2017-04-25 11:55:00,16.53,16.54,16.53,16.54,79536.0,15.8375,15.8471,15.8375,15.8471,79536.0
2017-04-25 12:00:00,16.54,16.55,16.54,16.54,68688.0,15.8471,15.8566,15.8471,15.8471,68688.0
2017-04-25 12:05:00,16.55,16.56,16.54,16.54,71232.0,15.8566,15.8662,15.8471,15.8471,71232.0
2017-04-25 12:10:00,16.54,16.54,16.53,16.53,43974.0,15.8471,15.8471,15.8375,15.8375,43974.0
2017-04-25 12:15:00,16.54,16.55,16.54,16.55,36036.0,15.8471,15.8566,15.8471,15.8566,36036.0
2017-04-25 12:20:00,16.55,16.56,16.54,16.54,103968.0,15.8566,15.8662,15.8471,15.8471,103968.0
2017-04-25 12:25:00,16.55,16.55,16.54,16.54,29784.0,15.8566,15.8566,15.8471,15.8471,29784.0
2017-04-25 12:30:00,16.54,16.54,16.52,16.52,59574.0,15.8471,15.8471,15.8279,15.8279,59574.0
2017-04-25 12:35:00,16.51,16.51,16.48,16.51,142692.0,15.8183,15.8183,15.7896,15.8183,142692.0
2017-04-25 12:40:00,16.5,16.51,16.5,16.5,109260.0,15.8087,15.8183,15.8087,15.8087,109260.0
2017-04-25 12:45:00,16.5,16.52,16.5,16.51,59634.0,15.8087,15.8279,15.8087,15.8183,59634.0
2017-04-25 12:50:00,16.51,16.52,16.5,16.51,38016.0,15.8183,15.8279,15.8087,15.8183,38016.0
2017-04-25 12:55:00,16.51,16.52,16.5,16.5,17700.0,15.8183,15.8279,15.8087,15.8087,17700.0
2017-04-25 13:00:00,16.5,16.53,16.5,16.52,26400.0,15.8087,15.8375,15.8087,15.8279,26400.0
2017-04-25 13:05:00,16.53,16.54,16.53,16.54,134490.0,15.8375,15.8471,15.8375,15.8471,134490.0
2017-04-25 13:10:00,16.54,16.56,16.54,16.56,113340.0,15.8471,15.8662,15.8471,15.8662,113340.0
2017-04-25 13:15:00,16.56,16.56,16.55,16.56,55836.0,15.8662,15.8662,15.8566,15.8662,55836.0
2017-04-25 13:20:00,16.56,16.57,16.55,16.55,176574.0,15.8662,15.8758,15.8566,15.8566,176574.0
2017-04-25 13:25:00,16.56,16.56,16.54,16.55,84864.0,15.8662,15.8662,15.8471,15.8566,84864.0
2017-04-25 13:30:00,16.55,16.55,16.54,16.55,105150.0,15.8566,15.8566,15.8471,15.8566,105150.0
2017-04-25 13:35:00,16.55,16.55,16.54,16.54,29280.0,15.8566,15.8566,15.8471,15.8471,29280.0
2017-04-25 13:40:00,16.54,16.56,16.53,16.56,53646.0,15.8471,15.8662,15.8375,15.8662,53646.0
2017-04-25 13:45:00,16.56,16.56,16.55,16.56,37158.0,15.8662,15.8662,15.8566,15.8662,37158.0
2017-04-25 13:50:00,16.56,16.57,16.55,16.56,34920.0,15.8662,15.8758,15.8566,15.8662,34920.0
2017-04-25 13:55:00,16.56,16.56,16.55,16.56,38406.0,15.8662,15.8662,15.8566,15.8662,38406.0
2017-04-25 14:00:00,16.55,16.57,16.55,16.57,82836.0,15.8566,15.8758,15.8566,15.8758,82836.0
2017-04-25 14:05:00,16.56,16.58,16.56,16.58,349344.0,15.8662,15.8854,15.8662,15.8854,349344.0
2017-04-25 14:10:00,16.58,16.59,16.58,16.58,336084.0,15.8854,15.895,15.8854,15.8854,336084.0
2017-04-25 14:15:00,16.58,16.59,16.58,16.59,48474.0,15.8854,15.895,15.8854,15.895,48474.0
2017-04-25 14:20:00,16.58,16.58,16.56,16.57,90354.0,15.8854,15.8854,15.8662,15.8758,90354.0
2017-04-25 14:25:00,16.57,16.58,16.57,16.57,52902.0,15.8758,15.8854,15.8758,15.8758,52902.0
2017-04-25 14:30:00,16.56,16.58,16.56,16.58,129900.0,15.8662,15.8854,15.8662,15.8854,129900.0
2017-04-25 14:35:00,16.58,16.59,16.58,16.59,63714.0,15.8854,15.895,15.8854,15.895,63714.0
2017-04-25 14:40:00,16.58,16.59,16.57,16.58,20820.0,15.8854,15.895,15.8758,15.8854,20820.0
2017-04-25 14:45:00,16.58,16.59,16.57,16.57,50112.0,15.8854,15.895,15.8758,15.8758,50112.0
2017-04-25 14:50:00,16.57,16.57,16.56,16.56,25392.0,15.8758,15.8758,15.8662,15.8662,25392.0
2017-04-25 14:55:00,16.56,16.56,16.54,16.56,134976.0,15.8662,15.8662,15.8471,15.8662,134976.0
2017-04-25 15:00:00,16.55,16.58,16.55,16.58,129474.0,15.8566,15.8854,15.8566,15.8854,129474.0
2017-04-25 15:05:00,16.58,16.61,16.58,16.61,505896.0,15.8854,15.9141,15.8854,15.9141,505896.0
2017-04-25 15:10:00,16.61,16.61,16.6,16.6,43680.0,15.9141,15.9141,15.9045,15.9045,43680.0
2017-04-25 15:15:00,16.6,16.62,16.6,16.62,69402.0,15.9045,15.9237,15.9045,15.9237,69402.0
2017-04-25 15:20:00,16.61,16.62,16.6,16.6,65100.0,15.9141,15.9237,15.9045,15.9045,65100.0
2017-04-25 15:25:00,16.61,16.61,16.6,16.6,41850.0,15.9141,15.9141,15.9045,15.9045,41850.0
2017-04-25 15:30:00,16.6,16.6,16.58,16.59,95508.0,15.9045,15.9045,15.8854,15.895,95508.0
2017-04-25 15:35:00,16.59,16.59,16.57,16.57,72240.0,15.895,15.895,15.8758,15.8758,72240.0
2017-04-25 15:40:00,16.58,16.59,16.57,16.57,100800.0,15.8854,15.895,15.8758,15.8758,100800.0
2017-04-25 15:45:00,16.57,16.58,16.56,16.57,78948.0,15.8758,15.8854,15.8662,15.8758,78948.0
2017-04-25 15:50:00,16.57,16.57,16.54,16.56,156420.0,15.8758,15.8758,15.8471,15.8662,156420.0
2017-04-25 15:55:00,16.56,16.57,16.53,16.54,401784.0,15.8662,15.8758,15.8375,15.8471,401784.0
2017-04-26 09:30:00,16.53,16.59,16.53,16.58,431796.0,15.8375,15.895,15.8375,15.8854,431796.0
2017-04-26 09:35:00,16.58,16.58,16.56,16.56,246570.0,15.8854,15.8854,15.8662,15.8662,246570.0
2017-04-26 09:40:00,16.56,16.57,16.52,16.54,206058.0,15.8662,15.8758,15.8279,15.8471,206058.0
2017-04-26 09:45:00,16.54,16.56,16.53,16.56,109884.0,15.8471,15.8662,15.8375,15.8662,109884.0
2017-04-26 09:50:00,16.56,16.58,16.56,16.57,62286.0,15.8662,15.8854,15.8662,15.8758,62286.0
2017-04-26 09:55:00,16.57,16.58,16.56,16.58,66012.0,15.8758,15.8854,15.8662,15.8854,66012.0
2017-04-26 10:00:00,16.58,16.59,16.56,16.57,94926.0,15.8854,15.895,15.8662,15.8758,94926.0
2017-04-26 10:05:00,16.57,16.6,16.57,16.59,103662.0,15.8758,15.9045,15.8758,15.895,103662.0
2017-04-26 10:10:00,16.6,16.61,16.58,16.61,82032.0,15.9045,15.9141,15.8854,15.9141,82032.0
2017-04-26 10:15:00,16.6,16.61,16.58,16.58,41880.0,15.9045,15.9141,15.8854,15.8854,41880.0
2017-04-26 10:20:00,16.58,16.59,16.58,16.59,23400.0,15.8854,15.895,15.8854,15.895,23400.0
2017-04-26 10:25:00,16.59,16.6,16.59,16.6,47844.0,15.895,15.9045,15.895,15.9045,47844.0
2017-04-26 10:30:00,16.61,16.62,16.6,16.61,234942.0,15.9141,15.9237,15.9045,15.9141,234942.0
2017-04-26 10:35:00,16.61,16.62,16.6,16.6,84810.0,15.9141,15.9237,15.9045,15.9045,84810.0
2017-04-26 10:40:00,16.61,16.62,16.6,16.6,51336.0,15.9141,15.9237,15.9045,15.9045,51336.0
2017-04-26 10:45:00,16.6,16.61,16.6,16.61,31950.0,15.9045,15.9141,15.9045,15.9141,31950.0
2017-04-26 10:50:00,16.61,16.65,16.61,16.64,134358.0,15.9141,15.9525,15.9141,15.9429,134358.0
2017-04-26 10:55:00,16.64,16.65,16.63,16.64,120132.0,15.9429,15.9525,15.9333,15.9429,120132.0
2017-04-26 11:00:00,16.64,16.64,16.63,16.63,68880.0,15.9429,15.9429,15.9333,15.9333,68880.0
2017-04-26 11:05:00,16.63,16.64,16.61,16.62,86154.0,15.9333,15.9429,15.9141,15.9237,86154.0
2017-04-26 11:10:00,16.63,16.64,16.62,16.63,63288.0,15.9333,15.9429,15.9237,15.9333,63288.0
2017-04-26 11:15:00,16.62,16.64,16.62,16.63,67344.0,15.9237,15.9429,15.9237,15.9333,67344.0
2017-04-26 11:20:00,16.63,16.71,16.63,16.71,377892.0,15.9333,16.0099,15.9333,16.0099,377892.0
2017-04-26 11:25:00,16.71,16.74,16.71,16.73,202836.0,16.0099,16.0387,16.0099,16.0291,202836.0
2017-04-26 11:30:00,16.72,16.72,16.71,16.71,116238.0,16.0195,16.0195,16.0099,16.0099,116238.0
2017-04-26 11:35:00,16.71,16.71,16.7,16.7,167604.0,16.0099,16.0099,16.0004,16.0004,167604.0
2017-04-26 11:40:00,16.7,16.71,16.66,16.66,103812.0,16.0004,16.0099,15.962,15.962,103812.0
2017-04-26 11:45:00,16.66,16.66,16.57,16.57,500784.0,15.962,15.962,15.8758,15.8758,500784.0
2017-04-26 11:50:00,16.57,16.6,16.57,16.59,93864.0,15.8758,15.9045,15.8758,15.895,93864.0
2017-04-26 11:55:00,16.59,16.61,16.59,16.61,45930.0,15.895,15.9141,15.895,15.9141,45930.0
2017-04-26 12:00:00,16.61,16.63,16.59,16.63,63666.0,15.9141,15.9333,15.895,15.9333,63666.0
2017-04-26 12:05:00,16.62,16.63,16.61,16.63,44706.0,15.9237,15.9333,15.9141,15.9333,44706.0
2017-04-26 12:10:00,16.62,16.67,16.62,16.66,104034.0,15.9237,15.9716,15.9237,15.962,104034.0
2017-04-26 12:15:00,16.66,16.68,16.65,16.68,150096.0,15.962,15.9812,15.9525,15.9812,150096.0
2017-04-26 12:20:00,16.67,16.67,16.65,16.65,100908.0,15.9716,15.9716,15.9525,15.9525,100908.0
2017-04-26 12:25:00,16.65,16.66,16.64,16.64,91956.0,15.9525,15.962,15.9429,15.9429,91956.0
2017-04-26 12:30:00,16.64,16.65,16.63,16.65,36300.0,15.9429,15.9525,15.9333,15.9525,36300.0
2017-04-26 12:35:00,16.65,16.65,16.63,16.64,46500.0,15.9525,15.9525,15.9333,15.9429,46500.0
2017-04-26 12:40:00,16.64,16.65,16.63,16.63,17490.0,15.9429,15.9525,15.9333,15.9333,17490.0
2017-04-26 12:45:00,16.64,16.68,16.62,16.62,62232.0,15.9429,15.9812,15.9237,15.9237,62232.0
2017-04-26 12:50:00,16.63,16.67,16.63,16.67,47400.0,15.9333,15.9716,15.9333,15.9716,47400.0
2017-04-26 12:55:00,16.67,16.7,16.66,16.69,103266.0,15.9716,16.0004,15.962,15.9908,103266.0
2017-04-26 13:00:00,16.7,16.71,16.68,16.68,70818.0,16.0004,16.0099,15.9812,15.9812,70818.0
2017-04-26 13:05:00,16.68,16.71,16.68,16.71,45690.0,15.9812,16.0099,15.9812,16.0099,45690.0
2017-04-26 13:10:00,16.71,16.71,16.69,16.7,69600.0,16.0099,16.0099,15.9908,16.0004,69600.0
2017-04-26 13:15:00,16.71,16.71,16.69,16.7,48276.0,16.0099,16.0099,15.9908,16.0004,48276.0
2017-04-26 13:20:00,16.7,16.71,16.7,16.71,44928.0,16.0004,16.0099,16.0004,16.0099,44928.0
2017-04-26 13:25:00,16.7,16.7,16.67,16.67,107868.0,16.0004,16.0004,15.9716,15.9716,107868.0
2017-04-26 13:30:00,16.67,16.67,16.64,16.65,108000.0,15.9716,15.9716,15.9429,15.9525,108000.0
2017-04-26 13:35:00,16.65,16.69,16.65,16.69,56700.0,15.9525,15.9908,15.9525,15.9908,56700.0
2017-04-26 13:40:00,16.69,16.73,16.66,16.72,400662.0,15.9908,16.0291,15.962,16.0195,400662.0
2017-04-26 13:45:00,16.73,16.73,16.6,16.63,449538.0,16.0291,16.0291,15.9045,15.9333,449538.0
2017-04-26 13:50:00,16.64,16.69,16.63,16.67,96006.0,15.9429,15.9908,15.9333,15.9716,96006.0
2017-04-26 13:55:00,16.67,16.67,16.63,16.63,85500.0,15.9716,15.9716,15.9333,15.9333,85500.0
2017-04-26 14:00:00,16.62,16.63,16.59,16.62,249486.0,15.9237,15.9333,15.895,15.9237,249486.0
2017-04-26 14:05:00,16.62,16.63,16.6,16.62,132708.0,15.9237,15.9333,15.9045,15.9237,132708.0
2017-04-26 14:10:00,16.63,16.65,16.63,16.65,44238.0,15.9333,15.9525,15.9333,15.9525,44238.0
2017-04-26 14:15:00,16.65,16.67,16.63,16.63,129888.0,15.9525,15.9716,15.9333,15.9333,129888.0
2017-04-26 14:20:00,16.62,16.66,16.61,16.66,154266.0,15.9237,15.962,15.9141,15.962,154266.0
2017-04-26 14:25:00,16.64,16.66,16.62,16.63,41400.0,15.9429,15.962,15.9237,15.9333,41400.0
2017-04-26 14:30:00,16.63,16.68,16.63,16.67,73230.0,15.9333,15.9812,15.9333,15.9716,73230.0
2017-04-26 14:35:00,16.66,16.66,16.64,16.64,75588.0,15.962,15.962,15.9429,15.9429,75588.0
2017-04-26 14:40:00,16.64,16.67,16.63,16.67,175470.0,15.9429,15.9716,15.9333,15.9716,175470.0
2017-04-26 14:45:00,16.66,16.67,16.65,16.66,75642.0,15.962,15.9716,15.9525,15.962,75642.0
2017-04-26 14:50:00,16.67,16.67,16.65,16.65,28752.0,15.9716,15.9716,15.9525,15.9525,28752.0
2017-04-26 14:55:00,16.65,16.66,16.64,16.64,19782.0,15.9525,15.962,15.9429,15.9429,19782.0
2017-04-26 15:00:00,16.64,16.66,16.63,16.66,51000.0,15.9429,15.962,15.9333,15.962,51000.0
2017-04-26 15:05:00,16.65,16.68,16.65,16.67,61200.0,15.9525,15.9812,15.9525,15.9716,61200.0
2017-04-26 15:10:00,16.67,16.68,16.66,16.68,75696.0,15.9716,15.9812,15.962,15.9812,75696.0
2017-04-26 15:15:00,16.67,16.67,16.66,16.66,18750.0,15.9716,15.9716,15.962,15.962,18750.0
2017-04-26 15:20:00,16.66,16.66,16.64,16.65,61410.0,15.962,15.962,15.9429,15.9525,61410.0
2017-04-26 15:25:00,16.65,16.66,16.63,16.64,41898.0,15.9525,15.962,15.9333,15.9429,41898.0
2017-04-26 15:30:00,16.64,16.65,16.6,16.61,144738.0,15.9429,15.9525,15.9045,15.9141,144738.0
2017-04-26 15:35:00,16.6,16.6,16.56,16.57,229920.0,15.9045,15.9045,15.8662,15.8758,229920.0
2017-04-26 15:40:00,16.56,16.58,16.55,16.56,100074.0,15.8662,15.8854,15.8566,15.8662,100074.0
2017-04-26 15:45:00,16.56,16.56,16.53,16.53,102522.0,15.8662,15.8662,15.8375,15.8375,102522.0
2017-04-26 15:50:00,16.54,16.55,16.5,16.5,599250.0,15.8471,15.8566,15.8087,15.8087,599250.0
2017-04-26 15:55:00,16.5,16.54,16.49,16.51,429018.0,15.8087,15.8471,15.7992,15.8183,429018.0
2017-04-27 09:30:00,16.59,16.59,16.51,16.52,353100.0,15.895,15.895,15.8183,15.8279,353100.0
2017-04-27 09:35:00,16.52,16.54,16.51,16.52,169476.0,15.8279,15.8471,15.8183,15.8279,169476.0
2017-04-27 09:40:00,16.52,16.53,16.5,16.53,239592.0,15.8279,15.8375,15.8087,15.8375,239592.0
2017-04-27 09:45:00,16.53,16.57,16.53,16.56,139392.0,15.8375,15.8758,15.8375,15.8662,139392.0
2017-04-27 09:50:00,16.56,16.56,16.54,16.55,108912.0,15.8662,15.8662,15.8471,15.8566,108912.0
2017-04-27 09:55:00,16.54,16.55,16.54,16.54,79380.0,15.8471,15.8566,15.8471,15.8471,79380.0
2017-04-27 10:00:00,16.54,16.57,16.54,16.56,54900.0,15.8471,15.8758,15.8471,15.8662,54900.0
2017-04-27 10:05:00,16.57,16.58,16.53,16.55,54180.0,15.8758,15.8854,15.8375,15.8566,54180.0
2017-04-27 10:10:00,16.55,16.59,16.55,16.59,211602.0,15.8566,15.895,15.8566,15.895,211602.0
2017-04-27 10:15:00,16.59,16.59,16.56,16.57,61836.0,15.895,15.895,15.8662,15.8758,61836.0
2017-04-27 10:20:00,16.56,16.56,16.54,16.55,137196.0,15.8662,15.8662,15.8471,15.8566,137196.0
2017-04-27 10:25:00,16.55,16.55,16.51,16.52,159660.0,15.8566,15.8566,15.8183,15.8279,159660.0
2017-04-27 10:30:00,16.52,16.54,16.52,16.54,209046.0,15.8279,15.8471,15.8279,15.8471,209046.0
2017-04-27 10:35:00,16.54,16.54,16.53,16.54,56634.0,15.8471,15.8471,15.8375,15.8471,56634.0
2017-04-27 10:40:00,16.54,16.54,16.53,16.53,80406.0,15.8471,15.8471,15.8375,15.8375,80406.0
2017-04-27 10:45:00,16.52,16.53,16.46,16.47,272058.0,15.8279,15.8375,15.7704,15.78,272058.0
2017-04-27 10:50:00,16.47,16.48,16.43,16.45,252516.0,15.78,15.7896,15.7417,15.7608,252516.0
2017-04-27 10:55:00,16.45,16.47,16.43,16.47,137538.0,15.7608,15.78,15.7417,15.78,137538.0
2017-04-27 11:00:00,16.46,16.49,16.45,16.48,133518.0,15.7704,15.7992,15.7608,15.7896,133518.0
2017-04-27 11:05:00,16.48,16.49,16.46,16.47,65706.0,15.7896,15.7992,15.7704,15.78,65706.0
2017-04-27 11:10:00,16.47,16.5,16.46,16.5,66510.0,15.78,15.8087,15.7704,15.8087,66510.0
2017-04-27 11:15:00,16.5,16.5,16.48,16.49,23466.0,15.8087,15.8087,15.7896,15.7992,23466.0
2017-04-27 11:20:00,16.48,16.49,16.47,16.47,31500.0,15.7896,15.7992,15.78,15.78,31500.0
2017-04-27 11:25:00,16.48,16.49,16.45,16.46,48330.0,15.7896,15.7992,15.7608,15.7704,48330.0
2017-04-27 11:30:00,16.46,16.47,16.46,16.47,32154.0,15.7704,15.78,15.7704,15.78,32154.0
2017-04-27 11:35:00,16.47,16.48,16.44,16.44,37794.0,15.78,15.7896,15.7512,15.7512,37794.0
2017-04-27 11:40:00,16.44,16.45,16.42,16.44,90516.0,15.7512,15.7608,15.7321,15.7512,90516.0
2017-04-27 11:45:00,16.44,16.45,16.42,16.43,118092.0,15.7512,15.7608,15.7321,15.7417,118092.0
2017-04-27 11:50:00,16.43,16.43,16.41,16.43,102684.0,15.7417,15.7417,15.7225,15.7417,102684.0
2017-04-27 11:55:00,16.44,16.45,16.43,16.45,55974.0,15.7512,15.7608,15.7417,15.7608,55974.0
2017-04-27 12:00:00,16.45,16.47,16.45,16.47,83412.0,15.7608,15.78,15.7608,15.78,83412.0
2017-04-27 12:05:00,16.47,16.47,16.46,16.47,36696.0,15.78,15.78,15.7704,15.78,36696.0
2017-04-27 12:10:00,16.47,16.48,16.47,16.48,182022.0,15.78,15.7896,15.78,15.7896,182022.0
2017-04-27 12:15:00,16.48,16.48,16.46,16.47,39162.0,15.7896,15.7896,15.7704,15.78,39162.0
2017-04-27 12:20:00,16.46,16.47,16.45,16.46,47400.0,15.7704,15.78,15.7608,15.7704,47400.0
2017-04-27 12:25:00,16.45,16.46,16.45,16.46,14496.0,15.7608,15.7704,15.7608,15.7704,14496.0
2017-04-27 12:30:00,16.46,16.48,16.46,16.47,29100.0,15.7704,15.7896,15.7704,15.78,29100.0
2017-04-27 12:35:00,16.48,16.48,16.47,16.48,72066.0,15.7896,15.7896,15.78,15.7896,72066.0
2017-04-27 12:40:00,16.48,16.5,16.48,16.5,82080.0,15.7896,15.8087,15.7896,15.8087,82080.0
2017-04-27 12:45:00,16.5,16.53,16.5,16.51,81900.0,15.8087,15.8375,15.8087,15.8183,81900.0
2017-04-27 12:50:00,16.51,16.55,16.51,16.55,134238.0,15.8183,15.8566,15.8183,15.8566,134238.0
2017-04-27 12:55:00,16.55,16.61,16.54,16.61,539814.0,15.8566,15.9141,15.8471,15.9141,539814.0
2017-04-27 13:00:00,16.61,16.61,16.59,16.59,231282.0,15.9141,15.9141,15.895,15.895,231282.0
2017-04-27 13:05:00,16.6,16.6,16.58,16.59,49434.0,15.9045,15.9045,15.8854,15.895,49434.0
2017-04-27 13:10:00,16.59,16.6,16.58,16.58,69006.0,15.895,15.9045,15.8854,15.8854,69006.0
2017-04-27 13:15:00,16.58,16.58,16.57,16.58,29898.0,15.8854,15.8854,15.8758,15.8854,29898.0
2017-04-27 13:20:00,16.58,16.58,16.58,16.58,27660.0,15.8854,15.8854,15.8854,15.8854,27660.0
2017-04-27 13:25:00,16.58,16.59,16.57,16.59,39300.0,15.8854,15.895,15.8758,15.895,39300.0
2017-04-27 13:30:00,16.58,16.59,16.57,16.57,27624.0,15.8854,15.895,15.8758,15.8758,27624.0
2017-04-27 13:35:00,16.57,16.57,16.56,16.57,42000.0,15.8758,15.8758,15.8662,15.8758,42000.0
2017-04-27 13:40:00,16.58,16.58,16.56,16.56,53100.0,15.8854,15.8854,15.8662,15.8662,53100.0
2017-04-27 13:45:00,16.56,16.57,16.55,16.55,22800.0,15.8662,15.8758,15.8566,15.8566,22800.0
2017-04-27 13:50:00,16.56,16.56,16.55,16.56,5610.0,15.8662,15.8662,15.8566,15.8662,5610.0
2017-04-27 13:55:00,16.56,16.57,16.56,16.56,26406.0,15.8662,15.8758,15.8662,15.8662,26406.0
2017-04-27 14:00:00,16.56,16.57,16.55,16.55,75420.0,15.8662,15.8758,15.8566,15.8566,75420.0
2017-04-27 14:05:00,16.55,16.55,16.54,16.55,39174.0,15.8566,15.8566,15.8471,15.8566,39174.0
2017-04-27 14:10:00,16.56,16.57,16.56,16.56,10998.0,15.8662,15.8758,15.8662,15.8662,10998.0
2017-04-27 14:15:00,16.57,16.57,16.55,16.56,123744.0,15.8758,15.8758,15.8566,15.8662,123744.0
2017-04-27 14:20:00,16.56,16.56,16.55,16.55,79800.0,15.8662,15.8662,15.8566,15.8566,79800.0
2017-04-27 14:25:00,16.55,16.55,16.54,16.54,30300.0,15.8566,15.8566,15.8471,15.8471,30300.0
2017-04-27 14:30:00,16.54,16.58,16.54,16.58,94998.0,15.8471,15.8854,15.8471,15.8854,94998.0
2017-04-27 14:35:00,16.58,16.58,16.57,16.58,62400.0,15.8854,15.8854,15.8758,15.8854,62400.0
2017-04-27 14:40:00,16.57,16.58,16.57,16.58,58800.0,15.8758,15.8854,15.8758,15.8854,58800.0
2017-04-27 14:45:00,16.58,16.59,16.58,16.58,40356.0,15.8854,15.895,15.8854,15.8854,40356.0
2017-04-27 14:50:00,16.58,16.58,16.56,16.57,81000.0,15.8854,15.8854,15.8662,15.8758,81000.0
2017-04-27 14:55:00,16.57,16.57,16.56,16.57,17400.0,15.8758,15.8758,15.8662,15.8758,17400.0
2017-04-27 15:00:00,16.57,16.57,16.53,16.53,130590.0,15.8758,15.8758,15.8375,15.8375,130590.0
2017-04-27 15:05:00,16.54,16.54,16.5,16.52,116136.0,15.8471,15.8471,15.8087,15.8279,116136.0
2017-04-27 15:10:00,16.52,16.54,16.52,16.54,74922.0,15.8279,15.8471,15.8279,15.8471,74922.0
2017-04-27 15:15:00,16.54,16.55,16.53,16.54,45000.0,15.8471,15.8566,15.8375,15.8471,45000.0
2017-04-27 15:20:00,16.53,16.54,16.53,16.54,32112.0,15.8375,15.8471,15.8375,15.8471,32112.0
2017-04-27 15:25:00,16.54,16.54,16.53,16.54,79098.0,15.8471,15.8471,15.8375,15.8471,79098.0
2017-04-27 15:30:00,16.54,16.56,16.54,16.54,69000.0,15.8471,15.8662,15.8471,15.8471,69000.0
2017-04-27 15:35:00,16.55,16.55,16.52,16.53,87162.0,15.8566,15.8566,15.8279,15.8375,87162.0
2017-04-27 15:40:00,16.52,16.54,16.52,16.54,37488.0,15.8279,15.8471,15.8279,15.8471,37488.0
2017-04-27 15:45:00,16.53,16.54,16.52,16.53,53484.0,15.8375,15.8471,15.8279,15.8375,53484.0
2017-04-27 15:50:00,16.52,16.53,16.51,16.53,106848.0,15.8279,15.8375,15.8183,15.8375,106848.0
2017-04-27 15:55:00,16.53,16.56,16.52,16.54,207522.0,15.8375,15.8662,15.8279,15.8471,207522.0
2017-04-28 09:30:00,16.6,16.61,16.54,16.55,362844.0,15.9045,15.9141,15.8471,15.8566,362844.0
2017-04-28 09:35:00,16.55,16.55,16.53,16.53,225408.0,15.8566,15.8566,15.8375,15.8375,225408.0
2017-04-28 09:40:00,16.53,16.56,16.52,16.53,236238.0,15.8375,15.8662,15.8279,15.8375,236238.0
2017-04-28 09:45:00,16.53,16.55,16.51,16.54,331536.0,15.8375,15.8566,15.8183,15.8471,331536.0
2017-04-28 09:50:00,16.53,16.55,16.52,16.53,94182.0,15.8375,15.8566,15.8279,15.8375,94182.0
2017-04-28 09:55:00,16.53,16.54,16.53,16.53,88572.0,15.8375,15.8471,15.8375,15.8375,88572.0
2017-04-28 10:00:00,16.53,16.54,16.51,16.53,177000.0,15.8375,15.8471,15.8183,15.8375,177000.0
2017-04-28 10:05:00,16.52,16.52,16.5,16.5,175992.0,15.8279,15.8279,15.8087,15.8087,175992.0
2017-04-28 10:10:00,16.5,16.52,16.5,16.52,118368.0,15.8087,15.8279,15.8087,15.8279,118368.0
2017-04-28 10:15:00,16.51,16.51,16.49,16.5,119790.0,15.8183,15.8183,15.7992,15.8087,119790.0
2017-04-28 10:20:00,16.49,16.5,16.46,16.46,262242.0,15.7992,15.8087,15.7704,15.7704,262242.0
2017-04-28 10:25:00,16.47,16.49,16.45,16.48,73080.0,15.78,15.7992,15.7608,15.7896,73080.0
2017-04-28 10:30:00,16.48,16.49,16.46,16.47,52812.0,15.7896,15.7992,15.7704,15.78,52812.0
2017-04-28 10:35:00,16.47,16.51,16.47,16.5,172746.0,15.78,15.8183,15.78,15.8087,172746.0
2017-04-28 10:40:00,16.5,16.51,16.49,16.5,111492.0,15.8087,15.8183,15.7992,15.8087,111492.0
2017-04-28 10:45:00,16.5,16.5,16.48,16.49,23922.0,15.8087,15.8087,15.7896,15.7992,23922.0
2017-04-28 10:50:00,16.48,16.51,16.48,16.5,8790.0,15.7896,15.8183,15.7896,15.8087,8790.0
2017-04-28 10:55:00,16.51,16.51,16.49,16.49,67512.0,15.8183,15.8183,15.7992,15.7992,67512.0
2017-04-28 11:00:00,16.5,16.5,16.49,16.5,65400.0,15.8087,15.8087,15.7992,15.8087,65400.0
2017-04-28 11:05:00,16.5,16.51,16.49,16.49,29406.0,15.8087,15.8183,15.7992,15.7992,29406.0
2017-04-28 11:10:00,16.49,16.49,16.45,16.46,88920.0,15.7992,15.7992,15.7608,15.7704,88920.0
2017-04-28 11:15:00,16.46,16.47,16.45,16.46,141810.0,15.7704,15.78,15.7608,15.7704,141810.0
2017-04-28 11:20:00,16.47,16.47,16.45,16.45,40800.0,15.78,15.78,15.7608,15.7608,40800.0
2017-04-28 11:25:00,16.46,16.49,16.46,16.47,48810.0,15.7704,15.7992,15.7704,15.78,48810.0
2017-04-28 11:30:00,16.47,16.47,16.43,16.44,165678.0,15.78,15.78,15.7417,15.7512,165678.0
2017-04-28 11:35:00,16.44,16.45,16.43,16.44,38160.0,15.7512,15.7608,15.7417,15.7512,38160.0
2017-04-28 11:40:00,16.44,16.46,16.43,16.43,62400.0,15.7512,15.7704,15.7417,15.7417,62400.0
2017-04-28 11:45:00,16.43,16.44,16.42,16.44,52260.0,15.7417,15.7512,15.7321,15.7512,52260.0
2017-04-28 11:50:00,16.45,16.45,16.44,16.45,136200.0,15.7608,15.7608,15.7512,15.7608,136200.0
2017-04-28 11:55:00,16.45,16.45,16.44,16.44,55116.0,15.7608,15.7608,15.7512,15.7512,55116.0
2017-04-28 12:00:00,16.44,16.47,16.44,16.46,23400.0,15.7512,15.78,15.7512,15.7704,23400.0
2017-04-28 12:05:00,16.47,16.48,16.47,16.48,78996.0,15.78,15.7896,15.78,15.7896,78996.0
2017-04-28 12:10:00,16.49,16.49,16.47,16.47,41376.0,15.7992,15.7992,15.78,15.78,41376.0
2017-04-28 12:15:00,16.47,16.47,16.46,16.47,19818.0,15.78,15.78,15.7704,15.78,19818.0
2017-04-28 12:20:00,16.47,16.48,16.46,16.48,27300.0,15.78,15.7896,15.7704,15.7896,27300.0
2017-04-28 12:25:00,16.48,16.48,16.47,16.47,34200.0,15.7896,15.7896,15.78,15.78,34200.0
2017-04-28 12:30:00,16.47,16.47,16.46,16.46,84000.0,15.78,15.78,15.7704,15.7704,84000.0
2017-04-28 12:35:00,16.46,16.47,16.46,16.46,26940.0,15.7704,15.78,15.7704,15.7704,26940.0
2017-04-28 12:40:00,16.46,16.47,16.45,16.47,18480.0,15.7704,15.78,15.7608,15.78,18480.0
2017-04-28 12:45:00,16.47,16.47,16.47,16.47,51000.0,15.78,15.78,15.78,15.78,51000.0
2017-04-28 12:50:00,16.47,16.47,16.45,16.45,31950.0,15.78,15.78,15.7608,15.7608,31950.0
2017-04-28 12:55:00,16.46,16.47,16.45,16.47,29820.0,15.7704,15.78,15.7608,15.78,29820.0
2017-04-28 13:00:00,16.46,16.47,16.45,16.47,50742.0,15.7704,15.78,15.7608,15.78,50742.0
2017-04-28 13:05:00,16.47,16.47,16.46,16.46,21804.0,15.78,15.78,15.7704,15.7704,21804.0
2017-04-28 13:10:00,16.46,16.46,16.45,16.46,5400.0,15.7704,15.7704,15.7608,15.7704,5400.0
2017-04-28 13:15:00,16.45,16.45,16.43,16.43,90846.0,15.7608,15.7608,15.7417,15.7417,90846.0
2017-04-28 13:20:00,16.43,16.44,16.43,16.44,71112.0,15.7417,15.7512,15.7417,15.7512,71112.0
2017-04-28 13:25:00,16.45,16.46,16.44,16.45,60978.0,15.7608,15.7704,15.7512,15.7608,60978.0
2017-04-28 13:30:00,16.45,16.47,16.45,16.46,15000.0,15.7608,15.78,15.7608,15.7704,15000.0
2017-04-28 13:35:00,16.45,16.46,16.45,16.45,39600.0,15.7608,15.7704,15.7608,15.7608,39600.0
2017-04-28 13:40:00,16.45,16.45,16.43,16.44,138840.0,15.7608,15.7608,15.7417,15.7512,138840.0
2017-04-28 13:45:00,16.44,16.44,16.43,16.44,27600.0,15.7512,15.7512,15.7417,15.7512,27600.0
2017-04-28 13:50:00,16.44,16.45,16.44,16.45,33000.0,15.7512,15.7608,15.7512,15.7608,33000.0
2017-04-28 13:55:00,16.45,16.45,16.43,16.44,114558.0,15.7608,15.7608,15.7417,15.7512,114558.0
2017-04-28 14:00:00,16.43,16.45,16.42,16.45,112338.0,15.7417,15.7608,15.7321,15.7608,112338.0
2017-04-28 14:05:00,16.46,16.46,16.42,16.43,94926.0,15.7704,15.7704,15.7321,15.7417,94926.0
2017-04-28 14:10:00,16.43,16.43,16.4,16.41,142896.0,15.7417,15.7417,15.7129,15.7225,142896.0
2017-04-28 14:15:00,16.41,16.43,16.41,16.42,32196.0,15.7225,15.7417,15.7225,15.7321,32196.0
2017-04-28 14:20:00,16.42,16.43,16.42,16.43,17652.0,15.7321,15.7417,15.7321,15.7417,17652.0
2017-04-28 14:25:00,16.43,16.43,16.42,16.43,30348.0,15.7417,15.7417,15.7321,15.7417,30348.0
2017-04-28 14:30:00,16.43,16.45,16.43,16.45,38916.0,15.7417,15.7608,15.7417,15.7608,38916.0
2017-04-28 14:35:00,16.45,16.45,16.43,16.44,111780.0,15.7608,15.7608,15.7417,15.7512,111780.0
2017-04-28 14:40:00,16.44,16.45,16.43,16.43,54948.0,15.7512,15.7608,15.7417,15.7417,54948.0
2017-04-28 14:45:00,16.43,16.44,16.43,16.44,67872.0,15.7417,15.7512,15.7417,15.7512,67872.0
2017-04-28 14:50:00,16.44,16.44,16.43,16.43,55800.0,15.7512,15.7512,15.7417,15.7417,55800.0
2017-04-28 14:55:00,16.43,16.45,16.43,16.43,43206.0,15.7417,15.7608,15.7417,15.7417,43206.0
2017-04-28 15:00:00,16.43,16.43,16.42,16.43,69300.0,15.7417,15.7417,15.7321,15.7417,69300.0
2017-04-28 15:05:00,16.44,16.46,16.43,16.46,78708.0,15.7512,15.7704,15.7417,15.7704,78708.0
2017-04-28 15:10:00,16.46,16.46,16.45,16.46,54000.0,15.7704,15.7704,15.7608,15.7704,54000.0
2017-04-28 15:15:00,16.46,16.47,16.45,16.46,77670.0,15.7704,15.78,15.7608,15.7704,77670.0
2017-04-28 15:20:00,16.46,16.46,16.44,16.44,24600.0,15.7704,15.7704,15.7512,15.7512,24600.0
2017-04-28 15:25:00,16.44,16.44,16.43,16.44,57858.0,15.7512,15.7512,15.7417,15.7512,57858.0
2017-04-28 15:30:00,16.44,16.46,16.43,16.45,62292.0,15.7512,15.7704,15.7417,15.7608,62292.0
2017-04-28 15:35:00,16.45,16.45,16.44,16.44,22542.0,15.7608,15.7608,15.7512,15.7512,22542.0
2017-04-28 15:40:00,16.43,16.44,16.43,16.43,36900.0,15.7417,15.7512,15.7417,15.7417,36900.0
2017-04-28 15:45:00,16.43,16.44,16.42,16.43,150594.0,15.7417,15.7512,15.7321,15.7417,150594.0
2017-04-28 15:50:00,16.44,16.45,16.43,16.44,98976.0,15.7512,15.7608,15.7417,15.7512,98976.0
2017-04-28 15:55:00,16.45,16.47,16.43,16.44,543354.0,15.7608,15.78,15.7417,15.7512,543354.0
2017-05-01 09:30:00,16.54,16.56,16.53,16.53,224190.0,15.8471,15.8662,15.8375,15.8375,224190.0
2017-05-01 09:35:00,16.53,16.53,16.51,16.53,246888.0,15.8375,15.8375,15.8183,15.8375,246888.0
2017-05-01 09:40:00,16.54,16.54,16.52,16.54,93540.0,15.8471,15.8471,15.8279,15.8471,93540.0
2017-05-01 09:45:00,16.54,16.54,16.51,16.51,90096.0,15.8471,15.8471,15.8183,15.8183,90096.0
2017-05-01 09:50:00,16.5,16.53,16.5,16.52,186138.0,15.8087,15.8375,15.8087,15.8279,186138.0
2017-05-01 09:55:00,16.52,16.53,16.51,16.52,54270.0,15.8279,15.8375,15.8183,15.8279,54270.0
2017-05-01 10:00:00,16.51,16.51,16.48,16.48,266430.0,15.8183,15.8183,15.7896,15.7896,266430.0
2017-05-01 10:05:00,16.48,16.5,16.47,16.47,91206.0,15.7896,15.8087,15.78,15.78,91206.0
2017-05-01 10:10:00,16.47,16.47,16.46,16.46,115752.0,15.78,15.78,15.7704,15.7704,115752.0
2017-05-01 10:15:00,16.46,16.49,16.46,16.49,52818.0,15.7704,15.7992,15.7704,15.7992,52818.0
2017-05-01 10:20:00,16.48,16.48,16.46,16.46,33600.0,15.7896,15.7896,15.7704,15.7704,33600.0
2017-05-01 10:25:00,16.46,16.5,16.46,16.49,107700.0,15.7704,15.8087,15.7704,15.7992,107700.0
2017-05-01 10:30:00,16.49,16.52,16.49,16.51,153870.0,15.7992,15.8279,15.7992,15.8183,153870.0
2017-05-01 10:35:00,16.52,16.52,16.51,16.52,210498.0,15.8279,15.8279,15.8183,15.8279,210498.0
2017-05-01 10:40:00,16.52,16.53,16.52,16.53,22224.0,15.8279,15.8375,15.8279,15.8375,22224.0
2017-05-01 10:45:00,16.53,16.57,16.53,16.57,165324.0,15.8375,15.8758,15.8375,15.8758,165324.0
2017-05-01 10:50:00,16.57,16.57,16.55,16.55,48060.0,15.8758,15.8758,15.8566,15.8566,48060.0
2017-05-01 10:55:00,16.56,16.59,16.55,16.57,124962.0,15.8662,15.895,15.8566,15.8758,124962.0
2017-05-01 11:00:00,16.57,16.58,16.57,16.58,118992.0,15.8758,15.8854,15.8758,15.8854,118992.0
2017-05-01 11:05:00,16.57,16.58,16.56,16.56,72300.0,15.8758,15.8854,15.8662,15.8662,72300.0
2017-05-01 11:10:00,16.56,16.57,16.56,16.57,30600.0,15.8662,15.8758,15.8662,15.8758,30600.0
2017-05-01 11:15:00,16.58,16.58,16.56,16.56,8700.0,15.8854,15.8854,15.8662,15.8662,8700.0
2017-05-01 11:20:00,16.56,16.56,16.55,16.56,24300.0,15.8662,15.8662,15.8566,15.8662,24300.0
2017-05-01 11:25:00,16.56,16.57,16.54,16.55,35778.0,15.8662,15.8758,15.8471,15.8566,35778.0
2017-05-01 11:30:00,16.55,16.56,16.54,16.54,58560.0,15.8566,15.8662,15.8471,15.8471,58560.0
2017-05-01 11:35:00,16.55,16.56,16.53,16.55,105180.0,15.8566,15.8662,15.8375,15.8566,105180.0
2017-05-01 11:40:00,16.56,16.56,16.55,16.56,40482.0,15.8662,15.8662,15.8566,15.8662,40482.0
2017-05-01 11:45:00,16.56,16.58,16.56,16.57,51954.0,15.8662,15.8854,15.8662,15.8758,51954.0
2017-05-01 11:50:00,16.57,16.59,16.56,16.56,109548.0,15.8758,15.895,15.8662,15.8662,109548.0
2017-05-01 11:55:00,16.56,16.57,16.56,16.57,18450.0,15.8662,15.8758,15.8662,15.8758,18450.0
2017-05-01 12:00:00,16.57,16.58,16.56,16.58,63918.0,15.8758,15.8854,15.8662,15.8854,63918.0
2017-05-01 12:05:00,16.58,16.59,16.57,16.58,61800.0,15.8854,15.895,15.8758,15.8854,61800.0
2017-05-01 12:10:00,16.59,16.59,16.58,16.58,16428.0,15.895,15.895,15.8854,15.8854,16428.0
2017-05-01 12:15:00,16.58,16.58,16.55,16.57,44580.0,15.8854,15.8854,15.8566,15.8758,44580.0
2017-05-01 12:20:00,16.57,16.57,16.55,16.56,18000.0,15.8758,15.8758,15.8566,15.8662,18000.0
2017-05-01 12:25:00,16.57,16.57,16.56,16.57,10200.0,15.8758,15.8758,15.8662,15.8758,10200.0
2017-05-01 12:30:00,16.57,16.58,16.57,16.58,8640.0,15.8758,15.8854,15.8758,15.8854,8640.0
2017-05-01 12:35:00,16.58,16.59,16.58,16.59,38850.0,15.8854,15.895,15.8854,15.895,38850.0
2017-05-01 12:40:00,16.58,16.59,16.58,16.58,61938.0,15.8854,15.895,15.8854,15.8854,61938.0
2017-05-01 12:45:00,16.58,16.59,16.57,16.57,32136.0,15.8854,15.895,15.8758,15.8758,32136.0
2017-05-01 12:50:00,16.56,16.57,16.47,16.52,287124.0,15.8662,15.8758,15.78,15.8279,287124.0
2017-05-01 12:55:00,16.52,16.54,16.52,16.53,135906.0,15.8279,15.8471,15.8279,15.8375,135906.0
2017-05-01 13:00:00,16.53,16.54,16.52,16.53,175770.0,15.8375,15.8471,15.8279,15.8375,175770.0
2017-05-01 13:05:00,16.53,16.54,16.52,16.53,90102.0,15.8375,15.8471,15.8279,15.8375,90102.0
2017-05-01 13:10:00,16.53,16.54,16.53,16.53,44376.0,15.8375,15.8471,15.8375,15.8375,44376.0
2017-05-01 13:15:00,16.54,16.57,16.54,16.56,39210.0,15.8471,15.8758,15.8471,15.8662,39210.0
2017-05-01 13:20:00,16.56,16.57,16.56,16.56,56604.0,15.8662,15.8758,15.8662,15.8662,56604.0
2017-05-01 13:25:00,16.57,16.57,16.56,16.56,60882.0,15.8758,15.8758,15.8662,15.8662,60882.0
2017-05-01 13:30:00,16.56,16.58,16.56,16.57,32550.0,15.8662,15.8854,15.8662,15.8758,32550.0
2017-05-01 13:35:00,16.57,16.57,16.56,16.56,13800.0,15.8758,15.8758,15.8662,15.8662,13800.0
2017-05-01 13:40:00,16.56,16.57,16.56,16.57,14250.0,15.8662,15.8758,15.8662,15.8758,14250.0
2017-05-01 13:45:00,16.57,16.59,16.57,16.59,127398.0,15.8758,15.895,15.8758,15.895,127398.0
2017-05-01 13:50:00,16.58,16.61,16.58,16.6,310350.0,15.8854,15.9141,15.8854,15.9045,310350.0
2017-05-01 13:55:00,16.6,16.62,16.6,16.62,204702.0,15.9045,15.9237,15.9045,15.9237,204702.0
2017-05-01 14:00:00,16.63,16.65,16.62,16.63,192582.0,15.9333,15.9525,15.9237,15.9333,192582.0
2017-05-01 14:05:00,16.64,16.64,16.61,16.63,92598.0,15.9429,15.9429,15.9141,15.9333,92598.0
2017-05-01 14:10:00,16.63,16.66,16.62,16.65,140856.0,15.9333,15.962,15.9237,15.9525,140856.0
2017-05-01 14:15:00,16.65,16.65,16.64,16.65,26280.0,15.9525,15.9525,15.9429,15.9525,26280.0
2017-05-01 14:20:00,16.64,16.64,16.63,16.64,62400.0,15.9429,15.9429,15.9333,15.9429,62400.0
2017-05-01 14:25:00,16.63,16.64,16.63,16.63,33534.0,15.9333,15.9429,15.9333,15.9333,33534.0
2017-05-01 14:30:00,16.62,16.63,16.62,16.62,58800.0,15.9237,15.9333,15.9237,15.9237,58800.0
2017-05-01 14:35:00,16.62,16.63,16.61,16.62,46200.0,15.9237,15.9333,15.9141,15.9237,46200.0
2017-05-01 14:40:00,16.61,16.62,16.61,16.61,45600.0,15.9141,15.9237,15.9141,15.9141,45600.0
2017-05-01 14:45:00,16.61,16.61,16.6,16.6,86604.0,15.9141,15.9141,15.9045,15.9045,86604.0
2017-05-01 14:50:00,16.6,16.61,16.59,16.6,68046.0,15.9045,15.9141,15.895,15.9045,68046.0
2017-05-01 14:55:00,16.6,16.61,16.59,16.61,62070.0,15.9045,15.9141,15.895,15.9141,62070.0
2017-05-01 15:00:00,16.61,16.63,16.6,16.62,45888.0,15.9141,15.9333,15.9045,15.9237,45888.0
2017-05-01 15:05:00,16.62,16.62,16.61,16.62,62082.0,15.9237,15.9237,15.9141,15.9237,62082.0
2017-05-01 15:10:00,16.63,16.63,16.62,16.63,130908.0,15.9333,15.9333,15.9237,15.9333,130908.0
2017-05-01 15:15:00,16.63,16.63,16.61,16.61,36000.0,15.9333,15.9333,15.9141,15.9141,36000.0
2017-05-01 15:20:00,16.61,16.61,16.6,16.6,71076.0,15.9141,15.9141,15.9045,15.9045,71076.0
2017-05-01 15:25:00,16.6,16.61,16.6,16.6,21900.0,15.9045,15.9141,15.9045,15.9045,21900.0
2017-05-01 15:30:00,16.6,16.64,16.6,16.63,153918.0,15.9045,15.9429,15.9045,15.9333,153918.0
2017-05-01 15:35:00,16.64,16.64,16.61,16.61,187122.0,15.9429,15.9429,15.9141,15.9141,187122.0
2017-05-01 15:40:00,16.61,16.63,16.61,16.63,90036.0,15.9141,15.9333,15.9141,15.9333,90036.0
2017-05-01 15:45:00,16.63,16.63,16.61,16.61,106494.0,15.9333,15.9333,15.9141,15.9141,106494.0
2017-05-01 15:50:00,16.61,16.61,16.58,16.59,179106.0,15.9141,15.9141,15.8854,15.895,179106.0
2017-05-01 15:55:00,16.58,16.59,16.54,16.55,257922.0,15.8854,15.895,15.8471,15.8566,257922.0
2017-05-02 09:30:00,16.59,16.61,16.59,16.6,345282.0,15.895,15.9141,15.895,15.9045,345282.0
2017-05-02 09:35:00,16.61,16.61,16.58,16.59,234438.0,15.9141,15.9141,15.8854,15.895,234438.0
2017-05-02 09:40:00,16.59,16.59,16.55,16.56,216936.0,15.895,15.895,15.8566,15.8662,216936.0
2017-05-02 09:45:00,16.54,16.54,16.5,16.51,586512.0,15.8471,15.8471,15.8087,15.8183,586512.0
2017-05-02 09:50:00,16.5,16.53,16.49,16.52,276984.0,15.8087,15.8375,15.7992,15.8279,276984.0
2017-05-02 09:55:00,16.52,16.52,16.49,16.49,117378.0,15.8279,15.8279,15.7992,15.7992,117378.0
2017-05-02 10:00:00,16.48,16.51,16.48,16.51,292740.0,15.7896,15.8183,15.7896,15.8183,292740.0
2017-05-02 10:05:00,16.51,16.51,16.5,16.51,142092.0,15.8183,15.8183,15.8087,15.8183,142092.0
2017-05-02 10:10:00,16.5,16.51,16.48,16.5,178782.0,15.8087,15.8183,15.7896,15.8087,178782.0
2017-05-02 10:15:00,16.5,16.52,16.5,16.52,141504.0,15.8087,15.8279,15.8087,15.8279,141504.0
2017-05-02 10:20:00,16.52,16.52,16.51,16.52,122052.0,15.8279,15.8279,15.8183,15.8279,122052.0
2017-05-02 10:25:00,16.51,16.53,16.51,16.52,102810.0,15.8183,15.8375,15.8183,15.8279,102810.0
2017-05-02 10:30:00,16.52,16.53,16.51,16.51,77976.0,15.8279,15.8375,15.8183,15.8183,77976.0
2017-05-02 10:35:00,16.51,16.52,16.5,16.5,126732.0,15.8183,15.8279,15.8087,15.8087,126732.0
2017-05-02 10:40:00,16.5,16.52,16.5,16.52,31896.0,15.8087,15.8279,15.8087,15.8279,31896.0
2017-05-02 10:45:00,16.52,16.54,16.51,16.52,95556.0,15.8279,15.8471,15.8183,15.8279,95556.0
2017-05-02 10:50:00,16.52,16.53,16.52,16.53,43458.0,15.8279,15.8375,15.8279,15.8375,43458.0
2017-05-02 10:55:00,16.52,16.52,16.5,16.51,16200.0,15.8279,15.8279,15.8087,15.8183,16200.0
2017-05-02 11:00:00,16.51,16.53,16.51,16.53,24480.0,15.8183,15.8375,15.8183,15.8375,24480.0
2017-05-02 11:05:00,16.52,16.52,16.5,16.5,25206.0,15.8279,15.8279,15.8087,15.8087,25206.0
2017-05-02 11:10:00,16.51,16.52,16.51,16.52,52470.0,15.8183,15.8279,15.8183,15.8279,52470.0
2017-05-02 11:15:00,16.52,16.52,16.51,16.52,88524.0,15.8279,15.8279,15.8183,15.8279,88524.0
2017-05-02 11:20:00,16.51,16.52,16.5,16.5,179748.0,15.8183,15.8279,15.8087,15.8087,179748.0
2017-05-02 11:25:00,16.5,16.52,16.49,16.51,82890.0,15.8087,15.8279,15.7992,15.8183,82890.0
2017-05-02 11:30:00,16.51,16.53,16.5,16.53,47580.0,15.8183,15.8375,15.8087,15.8375,47580.0
2017-05-02 11:35:00,16.53,16.54,16.52,16.53,120306.0,15.8375,15.8471,15.8279,15.8375,120306.0
2017-05-02 11:40:00,16.53,16.54,16.53,16.54,51162.0,15.8375,15.8471,15.8375,15.8471,51162.0
2017-05-02 11:45:00,16.53,16.53,16.53,16.53,15300.0,15.8375,15.8375,15.8375,15.8375,15300.0
2017-05-02 11:50:00,16.53,16.53,16.52,16.52,20790.0,15.8375,15.8375,15.8279,15.8279,20790.0
2017-05-02 11:55:00,16.52,16.53,16.52,16.53,49200.0,15.8279,15.8375,15.8279,15.8375,49200.0
2017-05-02 12:00:00,16.53,16.58,16.53,16.56,262998.0,15.8375,15.8854,15.8375,15.8662,262998.0
2017-05-02 12:05:00,16.56,16.57,16.56,16.56,99498.0,15.8662,15.8758,15.8662,15.8662,99498.0
2017-05-02 12:10:00,16.56,16.57,16.56,16.56,24600.0,15.8662,15.8758,15.8662,15.8662,24600.0
2017-05-02 12:15:00,16.57,16.58,16.56,16.57,99120.0,15.8758,15.8854,15.8662,15.8758,99120.0
2017-05-02 12:20:00,16.57,16.58,16.57,16.58,83172.0,15.8758,15.8854,15.8758,15.8854,83172.0
2017-05-02 12:25:00,16.58,16.58,16.58,16.58,22446.0,15.8854,15.8854,15.8854,15.8854,22446.0
2017-05-02 12:30:00,16.58,16.59,16.57,16.58,30420.0,15.8854,15.895,15.8758,15.8854,30420.0
2017-05-02 12:35:00,16.58,16.59,16.58,16.59,97518.0,15.8854,15.895,15.8854,15.895,97518.0
2017-05-02 12:40:00,16.59,16.6,16.59,16.59,38700.0,15.895,15.9045,15.895,15.895,38700.0
2017-05-02 12:45:00,16.59,16.6,16.59,16.59,36360.0,15.895,15.9045,15.895,15.895,36360.0
2017-05-02 12:50:00,16.59,16.59,16.57,16.58,49800.0,15.895,15.895,15.8758,15.8854,49800.0
2017-05-02 12:55:00,16.58,16.59,16.58,16.58,16980.0,15.8854,15.895,15.8854,15.8854,16980.0
2017-05-02 13:00:00,16.58,16.58,16.57,16.57,16104.0,15.8854,15.8854,15.8758,15.8758,16104.0
2017-05-02 13:05:00,16.58,16.58,16.57,16.57,24600.0,15.8854,15.8854,15.8758,15.8758,24600.0
2017-05-02 13:10:00,16.57,16.58,16.56,16.58,31038.0,15.8758,15.8854,15.8662,15.8854,31038.0
2017-05-02 13:15:00,16.57,16.6,16.57,16.6,40608.0,15.8758,15.9045,15.8758,15.9045,40608.0
2017-05-02 13:20:00,16.59,16.59,16.58,16.58,13650.0,15.895,15.895,15.8854,15.8854,13650.0
2017-05-02 13:25:00,16.58,16.59,16.57,16.57,13200.0,15.8854,15.895,15.8758,15.8758,13200.0
2017-05-02 13:30:00,16.57,16.58,16.57,16.57,10152.0,15.8758,15.8854,15.8758,15.8758,10152.0
2017-05-02 13:35:00,16.57,16.57,16.57,16.57,14400.0,15.8758,15.8758,15.8758,15.8758,14400.0
2017-05-02 13:40:00,16.57,16.58,16.57,16.58,17994.0,15.8758,15.8854,15.8758,15.8854,17994.0
2017-05-02 13:45:00,16.57,16.57,16.57,16.57,12000.0,15.8758,15.8758,15.8758,15.8758,12000.0
2017-05-02 13:50:00,16.57,16.57,16.55,16.56,62754.0,15.8758,15.8758,15.8566,15.8662,62754.0
2017-05-02 13:55:00,16.55,16.55,16.54,16.55,34518.0,15.8566,15.8566,15.8471,15.8566,34518.0
2017-05-02 14:00:00,16.55,16.56,16.54,16.56,23484.0,15.8566,15.8662,15.8471,15.8662,23484.0
2017-05-02 14:05:00,16.56,16.56,16.56,16.56,40746.0,15.8662,15.8662,15.8662,15.8662,40746.0
2017-05-02 14:10:00,16.56,16.57,16.56,16.56,28248.0,15.8662,15.8758,15.8662,15.8662,28248.0
2017-05-02 14:15:00,16.57,16.57,16.57,16.57,16800.0,15.8758,15.8758,15.8758,15.8758,16800.0
2017-05-02 14:20:00,16.56,16.57,16.56,16.57,38550.0,15.8662,15.8758,15.8662,15.8758,38550.0
2017-05-02 14:25:00,16.56,16.57,16.54,16.55,25218.0,15.8662,15.8758,15.8471,15.8566,25218.0
2017-05-02 14:30:00,16.55,16.55,16.54,16.54,32436.0,15.8566,15.8566,15.8471,15.8471,32436.0
2017-05-02 14:35:00,16.54,16.54,16.53,16.53,53352.0,15.8471,15.8471,15.8375,15.8375,53352.0
2017-05-02 14:40:00,16.53,16.53,16.52,16.53,49650.0,15.8375,15.8375,15.8279,15.8375,49650.0
2017-05-02 14:45:00,16.53,16.54,16.51,16.51,46338.0,15.8375,15.8471,15.8183,15.8183,46338.0
2017-05-02 14:50:00,16.52,16.52,16.49,16.5,143784.0,15.8279,15.8279,15.7992,15.8087,143784.0
2017-05-02 14:55:00,16.5,16.51,16.5,16.51,69030.0,15.8087,15.8183,15.8087,15.8183,69030.0
2017-05-02 15:00:00,16.5,16.51,16.5,16.5,72780.0,15.8087,15.8183,15.8087,15.8087,72780.0
2017-05-02 15:05:00,16.5,16.52,16.49,16.51,49890.0,15.8087,15.8279,15.7992,15.8183,49890.0
2017-05-02 15:10:00,16.51,16.53,16.51,16.52,130020.0,15.8183,15.8375,15.8183,15.8279,130020.0
2017-05-02 15:15:00,16.52,16.53,16.52,16.52,88284.0,15.8279,15.8375,15.8279,15.8279,88284.0
2017-05-02 15:20:00,16.53,16.53,16.52,16.53,83094.0,15.8375,15.8375,15.8279,15.8375,83094.0
2017-05-02 15:25:00,16.52,16.53,16.52,16.52,39912.0,15.8279,15.8375,15.8279,15.8279,39912.0
2017-05-02 15:30:00,16.52,16.53,16.51,16.52,63960.0,15.8279,15.8375,15.8183,15.8279,63960.0
2017-05-02 15:35:00,16.52,16.53,16.51,16.53,170880.0,15.8279,15.8375,15.8183,15.8375,170880.0
2017-05-02 15:40:00,16.53,16.54,16.53,16.53,148146.0,15.8375,15.8471,15.8375,15.8375,148146.0
2017-05-02 15:45:00,16.53,16.54,16.52,16.53,104220.0,15.8375,15.8471,15.8279,15.8375,104220.0
2017-05-02 15:50:00,16.53,16.56,16.53,16.55,157386.0,15.8375,15.8662,15.8375,15.8566,157386.0
2017-05-02 15:55:00,16.55,16.58,16.54,16.58,622698.0,15.8566,15.8854,15.8471,15.8854,622698.0
2017-05-03 09:30:00,16.47,16.47,16.45,16.47,394908.0,15.78,15.78,15.7608,15.78,394908.0
2017-05-03 09:35:00,16.46,16.49,16.46,16.47,118410.0,15.7704,15.7992,15.7704,15.78,118410.0
2017-05-03 09:40:00,16.47,16.49,16.47,16.48,84378.0,15.78,15.7992,15.78,15.7896,84378.0
2017-05-03 09:45:00,16.49,16.51,16.48,16.49,170664.0,15.7992,15.8183,15.7896,15.7992,170664.0
2017-05-03 09:50:00,16.49,16.51,16.48,16.5,45642.0,15.7992,15.8183,15.7896,15.8087,45642.0
2017-05-03 09:55:00,16.5,16.5,16.47,16.49,134538.0,15.8087,15.8087,15.78,15.7992,134538.0
2017-05-03 10:00:00,16.49,16.51,16.46,16.48,186666.0,15.7992,15.8183,15.7704,15.7896,186666.0
2017-05-03 10:05:00,16.48,16.48,16.43,16.43,343224.0,15.7896,15.7896,15.7417,15.7417,343224.0
2017-05-03 10:10:00,16.43,16.45,16.42,16.45,191460.0,15.7417,15.7608,15.7321,15.7608,191460.0
2017-05-03 10:15:00,16.45,16.48,16.44,16.48,151668.0,15.7608,15.7896,15.7512,15.7896,151668.0
2017-05-03 10:20:00,16.47,16.49,16.47,16.49,81354.0,15.78,15.7992,15.78,15.7992,81354.0
2017-05-03 10:25:00,16.49,16.49,16.47,16.49,13620.0,15.7992,15.7992,15.78,15.7992,13620.0
2017-05-03 10:30:00,16.48,16.49,16.47,16.48,41358.0,15.7896,15.7992,15.78,15.7896,41358.0
2017-05-03 10:35:00,16.48,16.49,16.46,16.46,53292.0,15.7896,15.7992,15.7704,15.7704,53292.0
2017-05-03 10:40:00,16.46,16.46,16.44,16.45,124008.0,15.7704,15.7704,15.7512,15.7608,124008.0
2017-05-03 10:45:00,16.44,16.45,16.41,16.41,294432.0,15.7512,15.7608,15.7225,15.7225,294432.0
2017-05-03 10:50:00,16.41,16.41,16.35,16.37,946272.0,15.7225,15.7225,15.665,15.6842,946272.0
2017-05-03 10:55:00,16.37,16.39,16.36,16.38,104244.0,15.6842,15.7033,15.6746,15.6938,104244.0
2017-05-03 11:00:00,16.39,16.4,16.38,16.39,135618.0,15.7033,15.7129,15.6938,15.7033,135618.0
2017-05-03 11:05:00,16.38,16.42,16.38,16.41,133752.0,15.6938,15.7321,15.6938,15.7225,133752.0
2017-05-03 11:10:00,16.41,16.42,16.4,16.41,39300.0,15.7225,15.7321,15.7129,15.7225,39300.0
2017-05-03 11:15:00,16.41,16.42,16.41,16.42,117096.0,15.7225,15.7321,15.7225,15.7321,117096.0
2017-05-03 11:20:00,16.43,16.45,16.43,16.43,100872.0,15.7417,15.7608,15.7417,15.7417,100872.0
2017-05-03 11:25:00,16.44,16.45,16.43,16.44,90606.0,15.7512,15.7608,15.7417,15.7512,90606.0
2017-05-03 11:30:00,16.44,16.45,16.43,16.43,471036.0,15.7512,15.7608,15.7417,15.7417,471036.0
2017-05-03 11:35:00,16.44,16.45,16.44,16.45,82302.0,15.7512,15.7608,15.7512,15.7608,82302.0
2017-05-03 11:40:00,16.45,16.45,16.44,16.45,6612.0,15.7608,15.7608,15.7512,15.7608,6612.0
2017-05-03 11:45:00,16.44,16.46,16.44,16.46,45060.0,15.7512,15.7704,15.7512,15.7704,45060.0
2017-05-03 11:50:00,16.47,16.48,16.46,16.47,88242.0,15.78,15.7896,15.7704,15.78,88242.0
2017-05-03 11:55:00,16.47,16.49,16.47,16.47,145008.0,15.78,15.7992,15.78,15.78,145008.0
2017-05-03 12:00:00,16.47,16.48,16.46,16.48,76404.0,15.78,15.7896,15.7704,15.7896,76404.0
2017-05-03 12:05:00,16.48,16.48,16.47,16.47,40986.0,15.7896,15.7896,15.78,15.78,40986.0
2017-05-03 12:10:00,16.47,16.47,16.46,16.47,29496.0,15.78,15.78,15.7704,15.78,29496.0
2017-05-03 12:15:00,16.47,16.47,16.47,16.47,38400.0,15.78,15.78,15.78,15.78,38400.0
2017-05-03 12:20:00,16.47,16.47,16.46,16.46,94800.0,15.78,15.78,15.7704,15.7704,94800.0
2017-05-03 12:25:00,16.46,16.47,16.46,16.47,3000.0,15.7704,15.78,15.7704,15.78,3000.0
2017-05-03 12:30:00,16.47,16.48,16.47,16.47,39018.0,15.78,15.7896,15.78,15.78,39018.0
2017-05-03 12:35:00,16.47,16.47,16.46,16.47,18600.0,15.78,15.78,15.7704,15.78,18600.0
2017-05-03 12:40:00,16.47,16.48,16.45,16.46,189138.0,15.78,15.7896,15.7608,15.7704,189138.0
2017-05-03 12:45:00,16.46,16.47,16.45,16.45,26568.0,15.7704,15.78,15.7608,15.7608,26568.0
2017-05-03 12:50:00,16.45,16.45,16.44,16.45,41100.0,15.7608,15.7608,15.7512,15.7608,41100.0
2017-05-03 12:55:00,16.45,16.46,16.45,16.46,9786.0,15.7608,15.7704,15.7608,15.7704,9786.0
2017-05-03 13:00:00,16.46,16.47,16.46,16.47,74400.0,15.7704,15.78,15.7704,15.78,74400.0
2017-05-03 13:05:00,16.47,16.47,16.45,16.45,31200.0,15.78,15.78,15.7608,15.7608,31200.0
2017-05-03 13:10:00,16.46,16.46,16.45,16.45,25200.0,15.7704,15.7704,15.7608,15.7608,25200.0
2017-05-03 13:15:00,16.46,16.46,16.45,16.45,16350.0,15.7704,15.7704,15.7608,15.7608,16350.0
2017-05-03 13:20:00,16.45,16.45,16.44,16.44,93000.0,15.7608,15.7608,15.7512,15.7512,93000.0
2017-05-03 13:25:00,16.44,16.44,16.41,16.43,108150.0,15.7512,15.7512,15.7225,15.7417,108150.0
2017-05-03 13:30:00,16.43,16.44,16.43,16.43,16830.0,15.7417,15.7512,15.7417,15.7417,16830.0
2017-05-03 13:35:00,16.42,16.43,16.42,16.43,30414.0,15.7321,15.7417,15.7321,15.7417,30414.0
2017-05-03 13:40:00,16.43,16.43,16.42,16.43,21696.0,15.7417,15.7417,15.7321,15.7417,21696.0
2017-05-03 13:45:00,16.43,16.43,16.42,16.42,24468.0,15.7417,15.7417,15.7321,15.7321,24468.0
2017-05-03 13:50:00,16.42,16.44,16.42,16.44,42300.0,15.7321,15.7512,15.7321,15.7512,42300.0
2017-05-03 13:55:00,16.44,16.46,16.44,16.46,69960.0,15.7512,15.7704,15.7512,15.7704,69960.0
2017-05-03 14:00:00,16.45,16.49,16.44,16.48,529038.0,15.7608,15.7992,15.7512,15.7896,529038.0
2017-05-03 14:05:00,16.49,16.52,16.48,16.49,242634.0,15.7992,15.8279,15.7896,15.7992,242634.0
2017-05-03 14:10:00,16.48,16.49,16.48,16.48,118680.0,15.7896,15.7992,15.7896,15.7896,118680.0
2017-05-03 14:15:00,16.49,16.49,16.42,16.44,281748.0,15.7992,15.7992,15.7321,15.7512,281748.0
2017-05-03 14:20:00,16.44,16.46,16.44,16.46,19800.0,15.7512,15.7704,15.7512,15.7704,19800.0
2017-05-03 14:25:00,16.46,16.47,16.43,16.45,72384.0,15.7704,15.78,15.7417,15.7608,72384.0
2017-05-03 14:30:00,16.45,16.46,16.43,16.45,25800.0,15.7608,15.7704,15.7417,15.7608,25800.0
2017-05-03 14:35:00,16.45,16.46,16.44,16.46,12042.0,15.7608,15.7704,15.7512,15.7704,12042.0
2017-05-03 14:40:00,16.46,16.49,16.46,16.49,120318.0,15.7704,15.7992,15.7704,15.7992,120318.0
2017-05-03 14:45:00,16.49,16.49,16.48,16.49,29412.0,15.7992,15.7992,15.7896,15.7992,29412.0
2017-05-03 14:50:00,16.49,16.5,16.49,16.5,62850.0,15.7992,15.8087,15.7992,15.8087,62850.0
2017-05-03 14:55:00,16.5,16.51,16.5,16.5,42480.0,15.8087,15.8183,15.8087,15.8087,42480.0
2017-05-03 15:00:00,16.5,16.53,16.49,16.53,167904.0,15.8087,15.8375,15.7992,15.8375,167904.0
2017-05-03 15:05:00,16.52,16.52,16.5,16.5,109812.0,15.8279,15.8279,15.8087,15.8087,109812.0
2017-05-03 15:10:00,16.51,16.51,16.49,16.49,13542.0,15.8183,15.8183,15.7992,15.7992,13542.0
2017-05-03 15:15:00,16.5,16.5,16.48,16.49,192744.0,15.8087,15.8087,15.7896,15.7992,192744.0
2017-05-03 15:20:00,16.49,16.5,16.48,16.5,64482.0,15.7992,15.8087,15.7896,15.8087,64482.0
2017-05-03 15:25:00,16.5,16.5,16.48,16.5,72402.0,15.8087,15.8087,15.7896,15.8087,72402.0
2017-05-03 15:30:00,16.5,16.51,16.49,16.51,103260.0,15.8087,15.8183,15.7992,15.8183,103260.0
2017-05-03 15:35:00,16.51,16.52,16.5,16.51,66870.0,15.8183,15.8279,15.8087,15.8183,66870.0
2017-05-03 15:40:00,16.5,16.52,16.5,16.52,132354.0,15.8087,15.8279,15.8087,15.8279,132354.0
2017-05-03 15:45:00,16.52,16.53,16.51,16.53,92616.0,15.8279,15.8375,15.8183,15.8375,92616.0
2017-05-03 15:50:00,16.53,16.56,16.53,16.55,234582.0,15.8375,15.8662,15.8375,15.8566,234582.0
2017-05-03 15:55:00,16.56,16.56,16.5,16.52,552516.0,15.8662,15.8662,15.8087,15.8279,552516.0
2017-05-04 09:30:00,16.58,16.6,16.56,16.56,215898.0,15.8854,15.9045,15.8662,15.8662,215898.0
2017-05-04 09:35:00,16.56,16.57,16.52,16.53,172908.0,15.8662,15.8758,15.8279,15.8375,172908.0
2017-05-04 09:40:00,16.53,16.54,16.51,16.53,240756.0,15.8375,15.8471,15.8183,15.8375,240756.0
2017-05-04 09:45:00,16.53,16.54,16.49,16.5,229212.0,15.8375,15.8471,15.7992,15.8087,229212.0
2017-05-04 09:50:00,16.51,16.51,16.47,16.47,151752.0,15.8183,15.8183,15.78,15.78,151752.0
2017-05-04 09:55:00,16.47,16.5,16.47,16.49,233130.0,15.78,15.8087,15.78,15.7992,233130.0
2017-05-04 10:00:00,16.49,16.52,16.49,16.52,225594.0,15.7992,15.8279,15.7992,15.8279,225594.0
2017-05-04 10:05:00,16.52,16.53,16.51,16.53,100800.0,15.8279,15.8375,15.8183,15.8375,100800.0
2017-05-04 10:10:00,16.52,16.53,16.5,16.52,131112.0,15.8279,15.8375,15.8087,15.8279,131112.0
2017-05-04 10:15:00,16.52,16.55,16.52,16.55,254052.0,15.8279,15.8566,15.8279,15.8566,254052.0
2017-05-04 10:20:00,16.55,16.56,16.54,16.55,130668.0,15.8566,15.8662,15.8471,15.8566,130668.0
2017-05-04 10:25:00,16.56,16.58,16.56,16.57,83988.0,15.8662,15.8854,15.8662,15.8758,83988.0
2017-05-04 10:30:00,16.56,16.58,16.55,16.57,126300.0,15.8662,15.8854,15.8566,15.8758,126300.0
2017-05-04 10:35:00,16.57,16.58,16.56,16.57,98952.0,15.8758,15.8854,15.8662,15.8758,98952.0
2017-05-04 10:40:00,16.56,16.57,16.54,16.56,124440.0,15.8662,15.8758,15.8471,15.8662,124440.0
2017-05-04 10:45:00,16.55,16.56,16.54,16.55,65616.0,15.8566,15.8662,15.8471,15.8566,65616.0
2017-05-04 10:50:00,16.54,16.55,16.52,16.52,182064.0,15.8471,15.8566,15.8279,15.8279,182064.0
2017-05-04 10:55:00,16.51,16.53,16.49,16.52,160914.0,15.8183,15.8375,15.7992,15.8279,160914.0
2017-05-04 11:00:00,16.52,16.54,16.52,16.54,36150.0,15.8279,15.8471,15.8279,15.8471,36150.0
2017-05-04 11:05:00,16.54,16.54,16.52,16.52,44280.0,15.8471,15.8471,15.8279,15.8279,44280.0
2017-05-04 11:10:00,16.51,16.52,16.51,16.52,18138.0,15.8183,15.8279,15.8183,15.8279,18138.0
2017-05-04 11:15:00,16.51,16.53,16.5,16.53,128502.0,15.8183,15.8375,15.8087,15.8375,128502.0
2017-05-04 11:20:00,16.53,16.54,16.53,16.54,114012.0,15.8375,15.8471,15.8375,15.8471,114012.0
2017-05-04 11:25:00,16.54,16.54,16.52,16.53,82692.0,15.8471,15.8471,15.8279,15.8375,82692.0
2017-05-04 11:30:00,16.53,16.54,16.52,16.54,59034.0,15.8375,15.8471,15.8279,15.8471,59034.0
2017-05-04 11:35:00,16.55,16.57,16.54,16.57,179808.0,15.8566,15.8758,15.8471,15.8758,179808.0
2017-05-04 11:40:00,16.57,16.58,16.56,16.57,93858.0,15.8758,15.8854,15.8662,15.8758,93858.0
2017-05-04 11:45:00,16.58,16.58,16.56,16.57,46764.0,15.8854,15.8854,15.8662,15.8758,46764.0
2017-05-04 11:50:00,16.57,16.58,16.55,16.56,32490.0,15.8758,15.8854,15.8566,15.8662,32490.0
2017-05-04 11:55:00,16.56,16.56,16.5,16.51,161856.0,15.8662,15.8662,15.8087,15.8183,161856.0
2017-05-04 12:00:00,16.5,16.52,16.46,16.46,330786.0,15.8087,15.8279,15.7704,15.7704,330786.0
2017-05-04 12:05:00,16.47,16.47,16.46,16.46,130938.0,15.78,15.78,15.7704,15.7704,130938.0
2017-05-04 12:10:00,16.45,16.46,16.41,16.41,321060.0,15.7608,15.7704,15.7225,15.7225,321060.0
2017-05-04 12:15:00,16.41,16.43,16.36,16.37,390282.0,15.7225,15.7417,15.6746,15.6842,390282.0
2017-05-04 12:20:00,16.37,16.41,16.36,16.41,159684.0,15.6842,15.7225,15.6746,15.7225,159684.0
2017-05-04 12:25:00,16.42,16.43,16.4,16.42,159600.0,15.7321,15.7417,15.7129,15.7321,159600.0
2017-05-04 12:30:00,16.42,16.43,16.41,16.43,150072.0,15.7321,15.7417,15.7225,15.7417,150072.0
2017-05-04 12:35:00,16.42,16.44,16.41,16.44,95424.0,15.7321,15.7512,15.7225,15.7512,95424.0
2017-05-04 12:40:00,16.44,16.45,16.44,16.45,50430.0,15.7512,15.7608,15.7512,15.7608,50430.0
2017-05-04 12:45:00,16.45,16.49,16.45,16.48,117666.0,15.7608,15.7992,15.7608,15.7896,117666.0
2017-05-04 12:50:00,16.48,16.5,16.47,16.5,49440.0,15.7896,15.8087,15.78,15.8087,49440.0
2017-05-04 12:55:00,16.5,16.52,16.49,16.51,115584.0,15.8087,15.8279,15.7992,15.8183,115584.0
2017-05-04 13:00:00,16.51,16.52,16.5,16.52,58068.0,15.8183,15.8279,15.8087,15.8279,58068.0
2017-05-04 13:05:00,16.52,16.53,16.51,16.52,41970.0,15.8279,15.8375,15.8183,15.8279,41970.0
2017-05-04 13:10:00,16.51,16.52,16.5,16.5,69600.0,15.8183,15.8279,15.8087,15.8087,69600.0
2017-05-04 13:15:00,16.5,16.5,16.48,16.49,53388.0,15.8087,15.8087,15.7896,15.7992,53388.0
2017-05-04 13:20:00,16.49,16.5,16.49,16.49,50892.0,15.7992,15.8087,15.7992,15.7992,50892.0
2017-05-04 13:25:00,16.49,16.49,16.49,16.49,10200.0,15.7992,15.7992,15.7992,15.7992,10200.0
2017-05-04 13:30:00,16.48,16.48,16.47,16.47,39408.0,15.7896,15.7896,15.78,15.78,39408.0
2017-05-04 13:35:00,16.48,16.5,16.47,16.49,52578.0,15.7896,15.8087,15.78,15.7992,52578.0
2017-05-04 13:40:00,16.49,16.49,16.47,16.48,25620.0,15.7992,15.7992,15.78,15.7896,25620.0
2017-05-04 13:45:00,16.49,16.54,16.49,16.54,312582.0,15.7992,15.8471,15.7992,15.8471,312582.0
2017-05-04 13:50:00,16.54,16.54,16.5,16.51,50700.0,15.8471,15.8471,15.8087,15.8183,50700.0
2017-05-04 13:55:00,16.51,16.52,16.5,16.51,50100.0,15.8183,15.8279,15.8087,15.8183,50100.0
2017-05-04 14:00:00,16.51,16.54,16.51,16.53,231606.0,15.8183,15.8471,15.8183,15.8375,231606.0
2017-05-04 14:05:00,16.53,16.54,16.52,16.53,91314.0,15.8375,15.8471,15.8279,15.8375,91314.0
2017-05-04 14:10:00,16.53,16.54,16.51,16.54,64800.0,15.8375,15.8471,15.8183,15.8471,64800.0
2017-05-04 14:15:00,16.53,16.56,16.5,16.5,143352.0,15.8375,15.8662,15.8087,15.8087,143352.0
2017-05-04 14:20:00,16.49,16.5,16.45,16.49,363738.0,15.7992,15.8087,15.7608,15.7992,363738.0
2017-05-04 14:25:00,16.49,16.53,16.49,16.53,152802.0,15.7992,15.8375,15.7992,15.8375,152802.0
2017-05-04 14:30:00,16.52,16.54,16.52,16.53,124080.0,15.8279,15.8471,15.8279,15.8375,124080.0
2017-05-04 14:35:00,16.52,16.54,16.51,16.54,28512.0,15.8279,15.8471,15.8183,15.8471,28512.0
2017-05-04 14:40:00,16.53,16.56,16.53,16.54,180996.0,15.8375,15.8662,15.8375,15.8471,180996.0
2017-05-04 14:45:00,16.55,16.57,16.55,16.56,35502.0,15.8566,15.8758,15.8566,15.8662,35502.0
2017-05-04 14:50:00,16.55,16.55,16.54,16.54,49620.0,15.8566,15.8566,15.8471,15.8471,49620.0
2017-05-04 14:55:00,16.54,16.54,16.5,16.51,70320.0,15.8471,15.8471,15.8087,15.8183,70320.0
2017-05-04 15:00:00,16.51,16.53,16.49,16.53,208530.0,15.8183,15.8375,15.7992,15.8375,208530.0
2017-05-04 15:05:00,16.53,16.53,16.51,16.51,40200.0,15.8375,15.8375,15.8183,15.8183,40200.0
2017-05-04 15:10:00,16.51,16.52,16.49,16.51,29208.0,15.8183,15.8279,15.7992,15.8183,29208.0
2017-05-04 15:15:00,16.52,16.54,16.52,16.53,110118.0,15.8279,15.8471,15.8279,15.8375,110118.0
2017-05-04 15:20:00,16.53,16.54,16.53,16.53,19698.0,15.8375,15.8471,15.8375,15.8375,19698.0
2017-05-04 15:25:00,16.53,16.53,16.52,16.52,14220.0,15.8375,15.8375,15.8279,15.8279,14220.0
2017-05-04 15:30:00,16.52,16.55,16.52,16.54,67224.0,15.8279,15.8566,15.8279,15.8471,67224.0
2017-05-04 15:35:00,16.53,16.54,16.52,16.54,49422.0,15.8375,15.8471,15.8279,15.8471,49422.0
2017-05-04 15:40:00,16.54,16.55,16.53,16.55,13596.0,15.8471,15.8566,15.8375,15.8566,13596.0
2017-05-04 15:45:00,16.54,16.55,16.53,16.54,63330.0,15.8471,15.8566,15.8375,15.8471,63330.0
2017-05-04 15:50:00,16.53,16.57,16.53,16.56,163776.0,15.8375,15.8758,15.8375,15.8662,163776.0
2017-05-04 15:55:00,16.56,16.56,16.54,16.56,304536.0,15.8662,15.8662,15.8471,15.8662,304536.0
2017-05-05 09:30:00,16.65,16.67,16.64,16.64,504054.0,15.9525,15.9716,15.9429,15.9429,504054.0
2017-05-05 09:35:00,16.64,16.65,16.62,16.64,238476.0,15.9429,15.9525,15.9237,15.9429,238476.0
2017-05-05 09:40:00,16.64,16.64,16.59,16.6,356406.0,15.9429,15.9429,15.895,15.9045,356406.0
2017-05-05 09:45:00,16.6,16.61,16.58,16.6,252486.0,15.9045,15.9141,15.8854,15.9045,252486.0
2017-05-05 09:50:00,16.6,16.63,16.6,16.6,76974.0,15.9045,15.9333,15.9045,15.9045,76974.0
2017-05-05 09:55:00,16.6,16.6,16.58,16.58,161112.0,15.9045,15.9045,15.8854,15.8854,161112.0
2017-05-05 10:00:00,16.59,16.6,16.58,16.59,141552.0,15.895,15.9045,15.8854,15.895,141552.0
2017-05-05 10:05:00,16.59,16.61,16.59,16.61,166788.0,15.895,15.9141,15.895,15.9141,166788.0
2017-05-05 10:10:00,16.61,16.63,16.6,16.61,139224.0,15.9141,15.9333,15.9045,15.9141,139224.0
2017-05-05 10:15:00,16.61,16.61,16.59,16.6,90504.0,15.9141,15.9141,15.895,15.9045,90504.0
2017-05-05 10:20:00,16.6,16.61,16.6,16.6,86268.0,15.9045,15.9141,15.9045,15.9045,86268.0
2017-05-05 10:25:00,16.6,16.6,16.56,16.59,211710.0,15.9045,15.9045,15.8662,15.895,211710.0
2017-05-05 10:30:00,16.58,16.6,16.55,16.55,272754.0,15.8854,15.9045,15.8566,15.8566,272754.0
2017-05-05 10:35:00,16.55,16.58,16.55,16.57,59748.0,15.8566,15.8854,15.8566,15.8758,59748.0
2017-05-05 10:40:00,16.58,16.58,16.56,16.58,37788.0,15.8854,15.8854,15.8662,15.8854,37788.0
2017-05-05 10:45:00,16.59,16.6,16.59,16.59,113766.0,15.895,15.9045,15.895,15.895,113766.0
2017-05-05 10:50:00,16.6,16.6,16.59,16.6,20700.0,15.9045,15.9045,15.895,15.9045,20700.0
2017-05-05 10:55:00,16.59,16.6,16.58,16.59,144942.0,15.895,15.9045,15.8854,15.895,144942.0
2017-05-05 11:00:00,16.59,16.61,16.59,16.61,73098.0,15.895,15.9141,15.895,15.9141,73098.0
2017-05-05 11:05:00,16.61,16.61,16.58,16.59,134226.0,15.9141,15.9141,15.8854,15.895,134226.0
2017-05-05 11:10:00,16.59,16.6,16.58,16.6,132090.0,15.895,15.9045,15.8854,15.9045,132090.0
2017-05-05 11:15:00,16.59,16.61,16.59,16.61,123030.0,15.895,15.9141,15.895,15.9141,123030.0
2017-05-05 11:20:00,16.6,16.61,16.58,16.58,125412.0,15.9045,15.9141,15.8854,15.8854,125412.0
2017-05-05 11:25:00,16.59,16.6,16.57,16.58,182100.0,15.895,15.9045,15.8758,15.8854,182100.0
2017-05-05 11:30:00,16.57,16.6,16.57,16.59,67200.0,15.8758,15.9045,15.8758,15.895,67200.0
2017-05-05 11:35:00,16.59,16.6,16.58,16.59,24426.0,15.895,15.9045,15.8854,15.895,24426.0
2017-05-05 11:40:00,16.59,16.61,16.59,16.61,140136.0,15.895,15.9141,15.895,15.9141,140136.0
2017-05-05 11:45:00,16.6,16.62,16.6,16.61,81672.0,15.9045,15.9237,15.9045,15.9141,81672.0
2017-05-05 11:50:00,16.61,16.62,16.6,16.62,109446.0,15.9141,15.9237,15.9045,15.9237,109446.0
2017-05-05 11:55:00,16.62,16.63,16.61,16.63,91878.0,15.9237,15.9333,15.9141,15.9333,91878.0
2017-05-05 12:00:00,16.63,16.64,16.62,16.62,104010.0,15.9333,15.9429,15.9237,15.9237,104010.0
2017-05-05 12:05:00,16.63,16.63,16.61,16.62,39120.0,15.9333,15.9333,15.9141,15.9237,39120.0
2017-05-05 12:10:00,16.61,16.62,16.61,16.61,67014.0,15.9141,15.9237,15.9141,15.9141,67014.0
2017-05-05 12:15:00,16.61,16.61,16.6,16.61,32430.0,15.9141,15.9141,15.9045,15.9141,32430.0
2017-05-05 12:20:00,16.61,16.61,16.6,16.6,15600.0,15.9141,15.9141,15.9045,15.9045,15600.0
2017-05-05 12:25:00,16.6,16.61,16.6,16.6,18600.0,15.9045,15.9141,15.9045,15.9045,18600.0
2017-05-05 12:30:00,16.59,16.59,16.56,16.56,150600.0,15.895,15.895,15.8662,15.8662,150600.0
2017-05-05 12:35:00,16.57,16.58,16.57,16.58,29022.0,15.8758,15.8854,15.8758,15.8854,29022.0
2017-05-05 12:40:00,16.58,16.59,16.58,16.59,22200.0,15.8854,15.895,15.8854,15.895,22200.0
2017-05-05 12:45:00,16.59,16.6,16.58,16.6,22800.0,15.895,15.9045,15.8854,15.9045,22800.0
2017-05-05 12:50:00,16.6,16.6,16.59,16.59,28200.0,15.9045,15.9045,15.895,15.895,28200.0
2017-05-05 12:55:00,16.6,16.6,16.58,16.6,87000.0,15.9045,15.9045,15.8854,15.9045,87000.0
2017-05-05 13:00:00,16.6,16.61,16.6,16.61,49800.0,15.9045,15.9141,15.9045,15.9141,49800.0
2017-05-05 13:05:00,16.61,16.61,16.6,16.6,41400.0,15.9141,15.9141,15.9045,15.9045,41400.0
2017-05-05 13:10:00,16.6,16.6,16.59,16.59,45000.0,15.9045,15.9045,15.895,15.895,45000.0
2017-05-05 13:15:00,16.59,16.6,16.58,16.59,31800.0,15.895,15.9045,15.8854,15.895,31800.0
2017-05-05 13:20:00,16.6,16.61,16.6,16.61,25800.0,15.9045,15.9141,15.9045,15.9141,25800.0
2017-05-05 13:25:00,16.61,16.61,16.6,16.61,63486.0,15.9141,15.9141,15.9045,15.9141,63486.0
2017-05-05 13:30:00,16.61,16.61,16.61,16.61,7200.0,15.9141,15.9141,15.9141,15.9141,7200.0
2017-05-05 13:35:00,16.6,16.61,16.6,16.61,15900.0,15.9045,15.9141,15.9045,15.9141,15900.0
2017-05-05 13:40:00,16.61,16.62,16.61,16.61,71640.0,15.9141,15.9237,15.9141,15.9141,71640.0
2017-05-05 13:45:00,16.61,16.63,16.61,16.62,28800.0,15.9141,15.9333,15.9141,15.9237,28800.0
2017-05-05 13:50:00,16.62,16.63,16.62,16.63,121104.0,15.9237,15.9333,15.9237,15.9333,121104.0
2017-05-05 13:55:00,16.63,16.64,16.63,16.63,60900.0,15.9333,15.9429,15.9333,15.9333,60900.0
2017-05-05 14:00:00,16.64,16.66,16.63,16.66,172416.0,15.9429,15.962,15.9333,15.962,172416.0
2017-05-05 14:05:00,16.66,16.66,16.64,16.65,39942.0,15.962,15.962,15.9429,15.9525,39942.0
2017-05-05 14:10:00,16.65,16.65,16.63,16.63,38322.0,15.9525,15.9525,15.9333,15.9333,38322.0
2017-05-05 14:15:00,16.64,16.65,16.63,16.64,46200.0,15.9429,15.9525,15.9333,15.9429,46200.0
2017-05-05 14:20:00,16.63,16.64,16.63,16.64,51000.0,15.9333,15.9429,15.9333,15.9429,51000.0
2017-05-05 14:25:00,16.64,16.65,16.64,16.64,58200.0,15.9429,15.9525,15.9429,15.9429,58200.0
2017-05-05 14:30:00,16.64,16.65,16.63,16.64,59460.0,15.9429,15.9525,15.9333,15.9429,59460.0
2017-05-05 14:35:00,16.64,16.65,16.64,16.64,66768.0,15.9429,15.9525,15.9429,15.9429,66768.0
2017-05-05 14:40:00,16.64,16.65,16.64,16.65,44400.0,15.9429,15.9525,15.9429,15.9525,44400.0
2017-05-05 14:45:00,16.65,16.69,16.65,16.68,837348.0,15.9525,15.9908,15.9525,15.9812,837348.0
2017-05-05 14:50:00,16.68,16.68,16.67,16.67,143670.0,15.9812,15.9812,15.9716,15.9716,143670.0
2017-05-05 14:55:00,16.67,16.68,16.66,16.66,52656.0,15.9716,15.9812,15.962,15.962,52656.0
2017-05-05 15:00:00,16.66,16.66,16.65,16.66,203442.0,15.962,15.962,15.9525,15.962,203442.0
2017-05-05 15:05:00,16.66,16.69,16.66,16.68,233844.0,15.962,15.9908,15.962,15.9812,233844.0
2017-05-05 15:10:00,16.68,16.69,16.68,16.69,222438.0,15.9812,15.9908,15.9812,15.9908,222438.0
2017-05-05 15:15:00,16.68,16.69,16.67,16.68,91242.0,15.9812,15.9908,15.9716,15.9812,91242.0
2017-05-05 15:20:00,16.68,16.68,16.67,16.68,16254.0,15.9812,15.9812,15.9716,15.9812,16254.0
2017-05-05 15:25:00,16.68,16.69,16.68,16.68,100434.0,15.9812,15.9908,15.9812,15.9812,100434.0
2017-05-05 15:30:00,16.68,16.69,16.68,16.68,48840.0,15.9812,15.9908,15.9812,15.9812,48840.0
2017-05-05 15:35:00,16.69,16.71,16.69,16.69,359004.0,15.9908,16.0099,15.9908,15.9908,359004.0
2017-05-05 15:40:00,16.69,16.71,16.69,16.69,92094.0,15.9908,16.0099,15.9908,15.9908,92094.0
2017-05-05 15:45:00,16.69,16.72,16.69,16.72,195828.0,15.9908,16.0195,15.9908,16.0195,195828.0
2017-05-05 15:50:00,16.72,16.73,16.72,16.73,64170.0,16.0195,16.0291,16.0195,16.0291,64170.0
2017-05-05 15:55:00,16.73,16.76,16.73,16.76,531084.0,16.0291,16.0578,16.0291,16.0578,531084.0
2017-05-08 09:30:00,16.76,16.79,16.76,16.78,565944.0,16.0578,16.0866,16.0578,16.077,565944.0
2017-05-08 09:35:00,16.79,16.8,16.71,16.71,303720.0,16.0866,16.0962,16.0099,16.0099,303720.0
2017-05-08 09:40:00,16.71,16.73,16.7,16.73,171084.0,16.0099,16.0291,16.0004,16.0291,171084.0
2017-05-08 09:45:00,16.74,16.74,16.71,16.71,63564.0,16.0387,16.0387,16.0099,16.0099,63564.0
2017-05-08 09:50:00,16.71,16.72,16.7,16.72,40620.0,16.0099,16.0195,16.0004,16.0195,40620.0
2017-05-08 09:55:00,16.71,16.72,16.71,16.71,40920.0,16.0099,16.0195,16.0099,16.0099,40920.0
2017-05-08 10:00:00,16.7,16.74,16.7,16.73,145134.0,16.0004,16.0387,16.0004,16.0291,145134.0
2017-05-08 10:05:00,16.72,16.74,16.72,16.73,119994.0,16.0195,16.0387,16.0195,16.0291,119994.0
2017-05-08 10:10:00,16.72,16.73,16.7,16.7,163830.0,16.0195,16.0291,16.0004,16.0004,163830.0
2017-05-08 10:15:00,16.7,16.72,16.7,16.72,56520.0,16.0004,16.0195,16.0004,16.0195,56520.0
2017-05-08 10:20:00,16.71,16.72,16.7,16.7,112704.0,16.0099,16.0195,16.0004,16.0004,112704.0
2017-05-08 10:25:00,16.71,16.71,16.69,16.7,171528.0,16.0099,16.0099,15.9908,16.0004,171528.0
2017-05-08 10:30:00,16.69,16.72,16.69,16.72,132780.0,15.9908,16.0195,15.9908,16.0195,132780.0
2017-05-08 10:35:00,16.72,16.72,16.7,16.71,46980.0,16.0195,16.0195,16.0004,16.0099,46980.0
2017-05-08 10:40:00,16.71,16.74,16.71,16.74,82884.0,16.0099,16.0387,16.0099,16.0387,82884.0
2017-05-08 10:45:00,16.74,16.74,16.72,16.72,23400.0,16.0387,16.0387,16.0195,16.0195,23400.0
2017-05-08 10:50:00,16.72,16.72,16.67,16.68,212652.0,16.0195,16.0195,15.9716,15.9812,212652.0
2017-05-08 10:55:00,16.68,16.69,16.68,16.69,209172.0,15.9812,15.9908,15.9812,15.9908,209172.0
2017-05-08 11:00:00,16.69,16.71,16.69,16.69,43800.0,15.9908,16.0099,15.9908,15.9908,43800.0
2017-05-08 11:05:00,16.7,16.7,16.7,16.7,6672.0,16.0004,16.0004,16.0004,16.0004,6672.0
2017-05-08 11:10:00,16.69,16.69,16.67,16.67,168912.0,15.9908,15.9908,15.9716,15.9716,168912.0
2017-05-08 11:15:00,16.67,16.68,16.67,16.67,92124.0,15.9716,15.9812,15.9716,15.9716,92124.0
2017-05-08 11:20:00,16.68,16.68,16.65,16.65,225852.0,15.9812,15.9812,15.9525,15.9525,225852.0
2017-05-08 11:25:00,16.66,16.66,16.65,16.66,138678.0,15.962,15.962,15.9525,15.962,138678.0
2017-05-08 11:30:00,16.66,16.69,16.66,16.69,252384.0,15.962,15.9908,15.962,15.9908,252384.0
2017-05-08 11:35:00,16.68,16.71,16.68,16.7,71784.0,15.9812,16.0099,15.9812,16.0004,71784.0
2017-05-08 11:40:00,16.71,16.71,16.7,16.71,93432.0,16.0099,16.0099,16.0004,16.0099,93432.0
2017-05-08 11:45:00,16.7,16.71,16.7,16.71,33918.0,16.0004,16.0099,16.0004,16.0099,33918.0
2017-05-08 11:50:00,16.7,16.7,16.68,16.69,37068.0,16.0004,16.0004,15.9812,15.9908,37068.0
2017-05-08 11:55:00,16.68,16.71,16.68,16.7,40548.0,15.9812,16.0099,15.9812,16.0004,40548.0
2017-05-08 12:00:00,16.7,16.71,16.69,16.7,41220.0,16.0004,16.0099,15.9908,16.0004,41220.0
2017-05-08 12:05:00,16.71,16.71,16.69,16.69,4200.0,16.0099,16.0099,15.9908,15.9908,4200.0
2017-05-08 12:10:00,16.69,16.69,16.68,16.69,33090.0,15.9908,15.9908,15.9812,15.9908,33090.0
2017-05-08 12:15:00,16.68,16.69,16.68,16.68,60894.0,15.9812,15.9908,15.9812,15.9812,60894.0
2017-05-08 12:20:00,16.68,16.7,16.68,16.69,39468.0,15.9812,16.0004,15.9812,15.9908,39468.0
2017-05-08 12:25:00,16.69,16.7,16.69,16.69,31704.0,15.9908,16.0004,15.9908,15.9908,31704.0
2017-05-08 12:30:00,16.7,16.7,16.69,16.7,189870.0,16.0004,16.0004,15.9908,16.0004,189870.0
2017-05-08 12:35:00,16.7,16.73,16.7,16.73,266880.0,16.0004,16.0291,16.0004,16.0291,266880.0
2017-05-08 12:40:00,16.72,16.74,16.72,16.74,50538.0,16.0195,16.0387,16.0195,16.0387,50538.0
2017-05-08 12:45:00,16.73,16.74,16.73,16.74,96570.0,16.0291,16.0387,16.0291,16.0387,96570.0
2017-05-08 12:50:00,16.74,16.74,16.73,16.74,39000.0,16.0387,16.0387,16.0291,16.0387,39000.0
2017-05-08 12:55:00,16.74,16.74,16.73,16.73,7200.0,16.0387,16.0387,16.0291,16.0291,7200.0
2017-05-08 13:00:00,16.73,16.73,16.72,16.72,58968.0,16.0291,16.0291,16.0195,16.0195,58968.0
2017-05-08 13:05:00,16.73,16.74,16.72,16.73,13944.0,16.0291,16.0387,16.0195,16.0291,13944.0
2017-05-08 13:10:00,16.74,16.75,16.72,16.73,88260.0,16.0387,16.0483,16.0195,16.0291,88260.0
2017-05-08 13:15:00,16.73,16.74,16.72,16.74,12282.0,16.0291,16.0387,16.0195,16.0387,12282.0
2017-05-08 13:20:00,16.74,16.74,16.74,16.74,36252.0,16.0387,16.0387,16.0387,16.0387,36252.0
2017-05-08 13:25:00,16.74,16.74,16.74,16.74,13368.0,16.0387,16.0387,16.0387,16.0387,13368.0
2017-05-08 13:30:00,16.74,16.74,16.73,16.74,15156.0,16.0387,16.0387,16.0291,16.0387,15156.0
2017-05-08 13:35:00,16.73,16.74,16.73,16.74,35400.0,16.0291,16.0387,16.0291,16.0387,35400.0
2017-05-08 13:40:00,16.74,16.75,16.74,16.75,18924.0,16.0387,16.0483,16.0387,16.0483,18924.0
2017-05-08 13:45:00,16.74,16.75,16.74,16.75,87834.0,16.0387,16.0483,16.0387,16.0483,87834.0
2017-05-08 13:50:00,16.75,16.76,16.75,16.75,41544.0,16.0483,16.0578,16.0483,16.0483,41544.0
2017-05-08 13:55:00,16.75,16.76,16.75,16.75,50244.0,16.0483,16.0578,16.0483,16.0483,50244.0
2017-05-08 14:00:00,16.75,16.75,16.75,16.75,50400.0,16.0483,16.0483,16.0483,16.0483,50400.0
2017-05-08 14:05:00,16.75,16.75,16.75,16.75,13962.0,16.0483,16.0483,16.0483,16.0483,13962.0
2017-05-08 14:10:00,16.75,16.75,16.74,16.74,29400.0,16.0483,16.0483,16.0387,16.0387,29400.0
2017-05-08 14:15:00,16.74,16.74,16.72,16.73,35478.0,16.0387,16.0387,16.0195,16.0291,35478.0
2017-05-08 14:20:00,16.74,16.74,16.73,16.74,24018.0,16.0387,16.0387,16.0291,16.0387,24018.0
2017-05-08 14:25:00,16.74,16.74,16.73,16.74,46218.0,16.0387,16.0387,16.0291,16.0387,46218.0
2017-05-08 14:30:00,16.74,16.74,16.73,16.73,17538.0,16.0387,16.0387,16.0291,16.0291,17538.0
2017-05-08 14:35:00,16.73,16.73,16.73,16.73,35400.0,16.0291,16.0291,16.0291,16.0291,35400.0
2017-05-08 14:40:00,16.73,16.73,16.71,16.73,78252.0,16.0291,16.0291,16.0099,16.0291,78252.0
2017-05-08 14:45:00,16.73,16.74,16.72,16.73,78552.0,16.0291,16.0387,16.0195,16.0291,78552.0
2017-05-08 14:50:00,16.73,16.74,16.73,16.74,15150.0,16.0291,16.0387,16.0291,16.0387,15150.0
2017-05-08 14:55:00,16.74,16.74,16.73,16.74,35400.0,16.0387,16.0387,16.0291,16.0387,35400.0
2017-05-08 15:00:00,16.74,16.74,16.72,16.73,58818.0,16.0387,16.0387,16.0195,16.0291,58818.0
2017-05-08 15:05:00,16.73,16.74,16.73,16.74,16200.0,16.0291,16.0387,16.0291,16.0387,16200.0
2017-05-08 15:10:00,16.74,16.74,16.74,16.74,55350.0,16.0387,16.0387,16.0387,16.0387,55350.0
2017-05-08 15:15:00,16.74,16.74,16.73,16.74,54624.0,16.0387,16.0387,16.0291,16.0387,54624.0
2017-05-08 15:20:00,16.74,16.74,16.73,16.73,32700.0,16.0387,16.0387,16.0291,16.0291,32700.0
2017-05-08 15:25:00,16.73,16.74,16.72,16.73,39606.0,16.0291,16.0387,16.0195,16.0291,39606.0
2017-05-08 15:30:00,16.73,16.74,16.73,16.73,99300.0,16.0291,16.0387,16.0291,16.0291,99300.0
2017-05-08 15:35:00,16.73,16.73,16.71,16.71,58812.0,16.0291,16.0291,16.0099,16.0099,58812.0
2017-05-08 15:40:00,16.71,16.72,16.7,16.7,100800.0,16.0099,16.0195,16.0004,16.0004,100800.0
2017-05-08 15:45:00,16.7,16.7,16.69,16.7,62100.0,16.0004,16.0004,15.9908,16.0004,62100.0
2017-05-08 15:50:00,16.7,16.74,16.7,16.73,109344.0,16.0004,16.0387,16.0004,16.0291,109344.0
2017-05-08 15:55:00,16.73,16.75,16.73,16.75,339780.0,16.0291,16.0483,16.0291,16.0483,339780.0
2017-05-09 09:30:00,16.81,16.83,16.79,16.82,489870.0,16.1057,16.1249,16.0866,16.1153,489870.0
2017-05-09 09:35:00,16.82,16.83,16.79,16.79,339882.0,16.1153,16.1249,16.0866,16.0866,339882.0
2017-05-09 09:40:00,16.79,16.8,16.78,16.79,197688.0,16.0866,16.0962,16.077,16.0866,197688.0
2017-05-09 09:45:00,16.79,16.81,16.79,16.8,407850.0,16.0866,16.1057,16.0866,16.0962,407850.0
2017-05-09 09:50:00,16.8,16.81,16.79,16.8,162360.0,16.0962,16.1057,16.0866,16.0962,162360.0
2017-05-09 09:55:00,16.8,16.81,16.8,16.81,15960.0,16.0962,16.1057,16.0962,16.1057,15960.0
2017-05-09 10:00:00,16.82,16.85,16.82,16.82,199656.0,16.1153,16.1441,16.1153,16.1153,199656.0
2017-05-09 10:05:00,16.82,16.85,16.82,16.83,149142.0,16.1153,16.1441,16.1153,16.1249,149142.0
2017-05-09 10:10:00,16.83,16.85,16.82,16.84,117870.0,16.1249,16.1441,16.1153,16.1345,117870.0
2017-05-09 10:15:00,16.85,16.85,16.84,16.84,101670.0,16.1441,16.1441,16.1345,16.1345,101670.0
2017-05-09 10:20:00,16.84,16.85,16.82,16.83,209196.0,16.1345,16.1441,16.1153,16.1249,209196.0
2017-05-09 10:25:00,16.83,16.85,16.82,16.84,89106.0,16.1249,16.1441,16.1153,16.1345,89106.0
2017-05-09 10:30:00,16.84,16.84,16.82,16.82,249162.0,16.1345,16.1345,16.1153,16.1153,249162.0
2017-05-09 10:35:00,16.82,16.83,16.82,16.83,104682.0,16.1153,16.1249,16.1153,16.1249,104682.0
2017-05-09 10:40:00,16.83,16.83,16.8,16.8,163698.0,16.1249,16.1249,16.0962,16.0962,163698.0
2017-05-09 10:45:00,16.8,16.81,16.8,16.8,34572.0,16.0962,16.1057,16.0962,16.0962,34572.0
2017-05-09 10:50:00,16.8,16.81,16.8,16.81,46548.0,16.0962,16.1057,16.0962,16.1057,46548.0
2017-05-09 10:55:00,16.81,16.81,16.79,16.8,104400.0,16.1057,16.1057,16.0866,16.0962,104400.0
2017-05-09 11:00:00,16.81,16.81,16.79,16.81,64596.0,16.1057,16.1057,16.0866,16.1057,64596.0
2017-05-09 11:05:00,16.81,16.82,16.81,16.81,46692.0,16.1057,16.1153,16.1057,16.1057,46692.0
2017-05-09 11:10:00,16.81,16.81,16.79,16.8,73068.0,16.1057,16.1057,16.0866,16.0962,73068.0
2017-05-09 11:15:00,16.8,16.8,16.76,16.76,227214.0,16.0962,16.0962,16.0578,16.0578,227214.0
2017-05-09 11:20:00,16.77,16.77,16.75,16.76,242598.0,16.0674,16.0674,16.0483,16.0578,242598.0
2017-05-09 11:25:00,16.76,16.79,16.76,16.78,114090.0,16.0578,16.0866,16.0578,16.077,114090.0
2017-05-09 11:30:00,16.78,16.79,16.78,16.78,30000.0,16.077,16.0866,16.077,16.077,30000.0
2017-05-09 11:35:00,16.77,16.78,16.77,16.77,24420.0,16.0674,16.077,16.0674,16.0674,24420.0
2017-05-09 11:40:00,16.77,16.78,16.77,16.78,12000.0,16.0674,16.077,16.0674,16.077,12000.0
2017-05-09 11:45:00,16.78,16.79,16.77,16.79,24420.0,16.077,16.0866,16.0674,16.0866,24420.0
2017-05-09 11:50:00,16.79,16.8,16.78,16.8,67662.0,16.0866,16.0962,16.077,16.0962,67662.0
2017-05-09 11:55:00,16.81,16.81,16.8,16.8,88620.0,16.1057,16.1057,16.0962,16.0962,88620.0
2017-05-09 12:00:00,16.81,16.81,16.8,16.81,46800.0,16.1057,16.1057,16.0962,16.1057,46800.0
2017-05-09 12:05:00,16.81,16.82,16.8,16.81,39150.0,16.1057,16.1153,16.0962,16.1057,39150.0
2017-05-09 12:10:00,16.81,16.81,16.81,16.81,7800.0,16.1057,16.1057,16.1057,16.1057,7800.0
2017-05-09 12:15:00,16.8,16.8,16.79,16.8,23220.0,16.0962,16.0962,16.0866,16.0962,23220.0
2017-05-09 12:20:00,16.79,16.79,16.77,16.78,58668.0,16.0866,16.0866,16.0674,16.077,58668.0
2017-05-09 12:25:00,16.77,16.78,16.77,16.77,6300.0,16.0674,16.077,16.0674,16.0674,6300.0
2017-05-09 12:30:00,16.77,16.77,16.75,16.77,131868.0,16.0674,16.0674,16.0483,16.0674,131868.0
2017-05-09 12:35:00,16.77,16.77,16.75,16.77,44160.0,16.0674,16.0674,16.0483,16.0674,44160.0
2017-05-09 12:40:00,16.77,16.77,16.76,16.76,11880.0,16.0674,16.0674,16.0578,16.0578,11880.0
2017-05-09 12:45:00,16.76,16.77,16.76,16.76,52620.0,16.0578,16.0674,16.0578,16.0578,52620.0
2017-05-09 12:50:00,16.76,16.76,16.75,16.76,34080.0,16.0578,16.0578,16.0483,16.0578,34080.0
2017-05-09 12:55:00,16.75,16.75,16.74,16.75,108216.0,16.0483,16.0483,16.0387,16.0483,108216.0
2017-05-09 13:00:00,16.74,16.76,16.74,16.76,17700.0,16.0387,16.0578,16.0387,16.0578,17700.0
2017-05-09 13:05:00,16.77,16.77,16.76,16.76,32760.0,16.0674,16.0674,16.0578,16.0578,32760.0
2017-05-09 13:10:00,16.77,16.77,16.75,16.75,47280.0,16.0674,16.0674,16.0483,16.0483,47280.0
2017-05-09 13:15:00,16.76,16.76,16.75,16.76,44286.0,16.0578,16.0578,16.0483,16.0578,44286.0
2017-05-09 13:20:00,16.75,16.75,16.74,16.74,38034.0,16.0483,16.0483,16.0387,16.0387,38034.0
2017-05-09 13:25:00,16.74,16.74,16.69,16.7,239670.0,16.0387,16.0387,15.9908,16.0004,239670.0
2017-05-09 13:30:00,16.7,16.72,16.7,16.7,92352.0,16.0004,16.0195,16.0004,16.0004,92352.0
2017-05-09 13:35:00,16.71,16.72,16.7,16.71,18312.0,16.0099,16.0195,16.0004,16.0099,18312.0
2017-05-09 13:40:00,16.71,16.73,16.71,16.73,31800.0,16.0099,16.0291,16.0099,16.0291,31800.0
2017-05-09 13:45:00,16.74,16.74,16.73,16.73,21000.0,16.0387,16.0387,16.0291,16.0291,21000.0
2017-05-09 13:50:00,16.73,16.75,16.73,16.74,16500.0,16.0291,16.0483,16.0291,16.0387,16500.0
2017-05-09 13:55:00,16.75,16.75,16.74,16.75,29520.0,16.0483,16.0483,16.0387,16.0483,29520.0
2017-05-09 14:00:00,16.75,16.76,16.74,16.74,22776.0,16.0483,16.0578,16.0387,16.0387,22776.0
2017-05-09 14:05:00,16.73,16.73,16.72,16.73,18060.0,16.0291,16.0291,16.0195,16.0291,18060.0
2017-05-09 14:10:00,16.72,16.73,16.72,16.73,18900.0,16.0195,16.0291,16.0195,16.0291,18900.0
2017-05-09 14:15:00,16.73,16.74,16.72,16.74,19200.0,16.0291,16.0387,16.0195,16.0387,19200.0
2017-05-09 14:20:00,16.73,16.73,16.72,16.72,18678.0,16.0291,16.0291,16.0195,16.0195,18678.0
2017-05-09 14:25:00,16.72,16.72,16.71,16.71,17382.0,16.0195,16.0195,16.0099,16.0099,17382.0
2017-05-09 14:30:00,16.71,16.73,16.71,16.73,45498.0,16.0099,16.0291,16.0099,16.0291,45498.0
2017-05-09 14:35:00,16.72,16.72,16.72,16.72,42000.0,16.0195,16.0195,16.0195,16.0195,42000.0
2017-05-09 14:40:00,16.72,16.73,16.72,16.73,1890.0,16.0195,16.0291,16.0195,16.0291,1890.0
2017-05-09 14:45:00,16.73,16.74,16.73,16.74,110322.0,16.0291,16.0387,16.0291,16.0387,110322.0
2017-05-09 14:50:00,16.74,16.74,16.74,16.74,37800.0,16.0387,16.0387,16.0387,16.0387,37800.0
2017-05-09 14:55:00,16.74,16.75,16.73,16.74,56688.0,16.0387,16.0483,16.0291,16.0387,56688.0
2017-05-09 15:00:00,16.73,16.74,16.73,16.74,20700.0,16.0291,16.0387,16.0291,16.0387,20700.0
2017-05-09 15:05:00,16.75,16.76,16.74,16.75,102780.0,16.0483,16.0578,16.0387,16.0483,102780.0
2017-05-09 15:10:00,16.75,16.76,16.75,16.75,92400.0,16.0483,16.0578,16.0483,16.0483,92400.0
2017-05-09 15:15:00,16.75,16.76,16.74,16.74,12672.0,16.0483,16.0578,16.0387,16.0387,12672.0
2017-05-09 15:20:00,16.74,16.75,16.74,16.75,79074.0,16.0387,16.0483,16.0387,16.0483,79074.0
2017-05-09 15:25:00,16.75,16.75,16.75,16.75,7800.0,16.0483,16.0483,16.0483,16.0483,7800.0
2017-05-09 15:30:00,16.74,16.74,16.7,16.7,129600.0,16.0387,16.0387,16.0004,16.0004,129600.0
2017-05-09 15:35:00,16.7,16.7,16.64,16.67,292254.0,16.0004,16.0004,15.9429,15.9716,292254.0
2017-05-09 15:40:00,16.66,16.67,16.62,16.64,258606.0,15.962,15.9716,15.9237,15.9429,258606.0
2017-05-09 15:45:00,16.64,16.68,16.64,16.67,169818.0,15.9429,15.9812,15.9429,15.9716,169818.0
2017-05-09 15:50:00,16.67,16.69,16.67,16.69,121278.0,15.9716,15.9908,15.9716,15.9908,121278.0
2017-05-09 15:55:00,16.69,16.72,16.69,16.71,381984.0,15.9908,16.0195,15.9908,16.0099,381984.0
2017-05-10 09:30:00,16.68,16.7,16.66,16.68,268620.0,15.9812,16.0004,15.962,15.9812,268620.0
2017-05-10 09:35:00,16.68,16.68,16.66,16.67,80088.0,15.9812,15.9812,15.962,15.9716,80088.0
2017-05-10 09:40:00,16.68,16.7,16.66,16.68,86376.0,15.9812,16.0004,15.962,15.9812,86376.0
2017-05-10 09:45:00,16.69,16.69,16.67,16.67,69276.0,15.9908,15.9908,15.9716,15.9716,69276.0
2017-05-10 09:50:00,16.67,16.68,16.65,16.68,90258.0,15.9716,15.9812,15.9525,15.9812,90258.0
2017-05-10 09:55:00,16.68,16.7,16.68,16.69,61410.0,15.9812,16.0004,15.9812,15.9908,61410.0
2017-05-10 10:00:00,16.69,16.7,16.67,16.69,80868.0,15.9908,16.0004,15.9716,15.9908,80868.0
2017-05-10 10:05:00,16.69,16.71,16.69,16.7,37476.0,15.9908,16.0099,15.9908,16.0004,37476.0
2017-05-10 10:10:00,16.7,16.71,16.7,16.7,42414.0,16.0004,16.0099,16.0004,16.0004,42414.0
2017-05-10 10:15:00,16.7,16.7,16.68,16.68,65376.0,16.0004,16.0004,15.9812,15.9812,65376.0
2017-05-10 10:20:00,16.68,16.69,16.68,16.68,32400.0,15.9812,15.9908,15.9812,15.9812,32400.0
2017-05-10 10:25:00,16.68,16.68,16.64,16.64,66726.0,15.9812,15.9812,15.9429,15.9429,66726.0
2017-05-10 10:30:00,16.65,16.67,16.64,16.66,123282.0,15.9525,15.9716,15.9429,15.962,123282.0
2017-05-10 10:35:00,16.66,16.68,16.66,16.68,109632.0,15.962,15.9812,15.962,15.9812,109632.0
2017-05-10 10:40:00,16.67,16.7,16.67,16.7,67200.0,15.9716,16.0004,15.9716,16.0004,67200.0
2017-05-10 10:45:00,16.7,16.7,16.68,16.69,49200.0,16.0004,16.0004,15.9812,15.9908,49200.0
2017-05-10 10:50:00,16.68,16.71,16.68,16.7,41418.0,15.9812,16.0099,15.9812,16.0004,41418.0
2017-05-10 10:55:00,16.7,16.7,16.68,16.69,36780.0,16.0004,16.0004,15.9812,15.9908,36780.0
2017-05-10 11:00:00,16.68,16.7,16.68,16.7,198240.0,15.9812,16.0004,15.9812,16.0004,198240.0
2017-05-10 11:05:00,16.71,16.72,16.7,16.72,51756.0,16.0099,16.0195,16.0004,16.0195,51756.0
2017-05-10 11:10:00,16.72,16.73,16.71,16.72,127044.0,16.0195,16.0291,16.0099,16.0195,127044.0
2017-05-10 11:15:00,16.73,16.74,16.72,16.72,45714.0,16.0291,16.0387,16.0195,16.0195,45714.0
2017-05-10 11:20:00,16.72,16.74,16.72,16.74,85800.0,16.0195,16.0387,16.0195,16.0387,85800.0
2017-05-10 11:25:00,16.74,16.76,16.74,16.75,155850.0,16.0387,16.0578,16.0387,16.0483,155850.0
2017-05-10 11:30:00,16.76,16.76,16.74,16.75,30600.0,16.0578,16.0578,16.0387,16.0483,30600.0
2017-05-10 11:35:00,16.75,16.75,16.74,16.75,26988.0,16.0483,16.0483,16.0387,16.0483,26988.0
2017-05-10 11:40:00,16.75,16.75,16.74,16.75,48846.0,16.0483,16.0483,16.0387,16.0483,48846.0
2017-05-10 11:45:00,16.76,16.76,16.74,16.75,73800.0,16.0578,16.0578,16.0387,16.0483,73800.0
2017-05-10 11:50:00,16.75,16.75,16.74,16.74,56100.0,16.0483,16.0483,16.0387,16.0387,56100.0
2017-05-10 11:55:00,16.74,16.75,16.74,16.74,14424.0,16.0387,16.0483,16.0387,16.0387,14424.0
2017-05-10 12:00:00,16.75,16.75,16.74,16.75,25182.0,16.0483,16.0483,16.0387,16.0483,25182.0
2017-05-10 12:05:00,16.76,16.76,16.74,16.74,33312.0,16.0578,16.0578,16.0387,16.0387,33312.0
2017-05-10 12:10:00,16.74,16.74,16.74,16.74,22950.0,16.0387,16.0387,16.0387,16.0387,22950.0
2017-05-10 12:15:00,16.74,16.74,16.73,16.74,30468.0,16.0387,16.0387,16.0291,16.0387,30468.0
2017-05-10 12:20:00,16.74,16.75,16.74,16.74,72600.0,16.0387,16.0483,16.0387,16.0387,72600.0
2017-05-10 12:25:00,16.74,16.74,16.74,16.74,27000.0,16.0387,16.0387,16.0387,16.0387,27000.0
2017-05-10 12:30:00,16.75,16.75,16.75,16.75,75600.0,16.0483,16.0483,16.0483,16.0483,75600.0
2017-05-10 12:35:00,16.75,16.75,16.74,16.74,17400.0,16.0483,16.0483,16.0387,16.0387,17400.0
2017-05-10 12:40:00,16.74,16.75,16.74,16.75,87690.0,16.0387,16.0483,16.0387,16.0483,87690.0
2017-05-10 12:45:00,16.75,16.76,16.75,16.75,75414.0,16.0483,16.0578,16.0483,16.0483,75414.0
2017-05-10 12:50:00,16.75,16.75,16.75,16.75,24072.0,16.0483,16.0483,16.0483,16.0483,24072.0
2017-05-10 12:55:00,16.76,16.76,16.75,16.76,18000.0,16.0578,16.0578,16.0483,16.0578,18000.0
2017-05-10 13:00:00,16.76,16.78,16.76,16.78,236964.0,16.0578,16.077,16.0578,16.077,236964.0
2017-05-10 13:05:00,16.78,16.78,16.77,16.77,65340.0,16.077,16.077,16.0674,16.0674,65340.0
2017-05-10 13:10:00,16.76,16.76,16.75,16.75,88800.0,16.0578,16.0578,16.0483,16.0483,88800.0
2017-05-10 13:15:00,16.74,16.76,16.74,16.76,13800.0,16.0387,16.0578,16.0387,16.0578,13800.0
2017-05-10 13:20:00,16.75,16.76,16.75,16.75,33042.0,16.0483,16.0578,16.0483,16.0483,33042.0
2017-05-10 13:25:00,16.76,16.77,16.76,16.76,48744.0,16.0578,16.0674,16.0578,16.0578,48744.0
2017-05-10 13:30:00,16.76,16.76,16.75,16.76,57498.0,16.0578,16.0578,16.0483,16.0578,57498.0
2017-05-10 13:35:00,16.75,16.76,16.75,16.75,10380.0,16.0483,16.0578,16.0483,16.0483,10380.0
2017-05-10 13:40:00,16.75,16.75,16.75,16.75,3600.0,16.0483,16.0483,16.0483,16.0483,3600.0
2017-05-10 13:45:00,16.75,16.76,16.75,16.76,13800.0,16.0483,16.0578,16.0483,16.0578,13800.0
2017-05-10 13:50:00,16.76,16.76,16.76,16.76,18600.0,16.0578,16.0578,16.0578,16.0578,18600.0
2017-05-10 13:55:00,16.76,16.77,16.76,16.76,31200.0,16.0578,16.0674,16.0578,16.0578,31200.0
2017-05-10 14:00:00,16.75,16.76,16.74,16.74,37392.0,16.0483,16.0578,16.0387,16.0387,37392.0
2017-05-10 14:05:00,16.74,16.75,16.74,16.75,17160.0,16.0387,16.0483,16.0387,16.0483,17160.0
2017-05-10 14:10:00,16.75,16.75,16.75,16.75,4200.0,16.0483,16.0483,16.0483,16.0483,4200.0
2017-05-10 14:15:00,16.76,16.76,16.75,16.75,26100.0,16.0578,16.0578,16.0483,16.0483,26100.0
2017-05-10 14:20:00,16.76,16.76,16.72,16.73,161220.0,16.0578,16.0578,16.0195,16.0291,161220.0
2017-05-10 14:25:00,16.73,16.74,16.72,16.72,68466.0,16.0291,16.0387,16.0195,16.0195,68466.0
2017-05-10 14:30:00,16.73,16.75,16.73,16.75,16500.0,16.0291,16.0483,16.0291,16.0483,16500.0
2017-05-10 14:35:00,16.75,16.75,16.74,16.75,57600.0,16.0483,16.0483,16.0387,16.0483,57600.0
2017-05-10 14:40:00,16.75,16.75,16.75,16.75,15762.0,16.0483,16.0483,16.0483,16.0483,15762.0
2017-05-10 14:45:00,16.75,16.77,16.75,16.77,35064.0,16.0483,16.0674,16.0483,16.0674,35064.0
2017-05-10 14:50:00,16.76,16.77,16.76,16.77,19620.0,16.0578,16.0674,16.0578,16.0674,19620.0
2017-05-10 14:55:00,16.76,16.76,16.75,16.76,36000.0,16.0578,16.0578,16.0483,16.0578,36000.0
2017-05-10 15:00:00,16.76,16.78,16.76,16.78,28794.0,16.0578,16.077,16.0578,16.077,28794.0
2017-05-10 15:05:00,16.78,16.78,16.77,16.78,69864.0,16.077,16.077,16.0674,16.077,69864.0
2017-05-10 15:10:00,16.78,16.78,16.77,16.77,36300.0,16.077,16.077,16.0674,16.0674,36300.0
2017-05-10 15:15:00,16.78,16.78,16.77,16.77,18000.0,16.077,16.077,16.0674,16.0674,18000.0
2017-05-10 15:20:00,16.77,16.77,16.75,16.77,42480.0,16.0674,16.0674,16.0483,16.0674,42480.0
2017-05-10 15:25:00,16.76,16.76,16.75,16.75,56844.0,16.0578,16.0578,16.0483,16.0483,56844.0
2017-05-10 15:30:00,16.75,16.76,16.74,16.75,49464.0,16.0483,16.0578,16.0387,16.0483,49464.0
2017-05-10 15:35:00,16.75,16.75,16.72,16.75,113784.0,16.0483,16.0483,16.0195,16.0483,113784.0
2017-05-10 15:40:00,16.75,16.77,16.75,16.76,86196.0,16.0483,16.0674,16.0483,16.0578,86196.0
2017-05-10 15:45:00,16.76,16.77,16.76,16.77,38784.0,16.0578,16.0674,16.0578,16.0674,38784.0
2017-05-10 15:50:00,16.77,16.77,16.77,16.77,151686.0,16.0674,16.0674,16.0674,16.0674,151686.0
2017-05-10 15:55:00,16.77,16.79,16.77,16.78,524262.0,16.0674,16.0866,16.0674,16.077,524262.0
2017-05-11 09:30:00,16.67,16.69,16.67,16.68,221202.0,15.9716,15.9908,15.9716,15.9812,221202.0
2017-05-11 09:35:00,16.69,16.7,16.65,16.65,216942.0,15.9908,16.0004,15.9525,15.9525,216942.0
2017-05-11 09:40:00,16.64,16.65,16.61,16.61,443670.0,15.9429,15.9525,15.9141,15.9141,443670.0
2017-05-11 09:45:00,16.61,16.62,16.57,16.58,318060.0,15.9141,15.9237,15.8758,15.8854,318060.0
2017-05-11 09:50:00,16.58,16.58,16.51,16.53,700560.0,15.8854,15.8854,15.8183,15.8375,700560.0
2017-05-11 09:55:00,16.52,16.52,16.46,16.51,444630.0,15.8279,15.8279,15.7704,15.8183,444630.0
2017-05-11 10:00:00,16.51,16.51,16.46,16.5,297408.0,15.8183,15.8183,15.7704,15.8087,297408.0
2017-05-11 10:05:00,16.5,16.53,16.49,16.52,196794.0,15.8087,15.8375,15.7992,15.8279,196794.0
2017-05-11 10:10:00,16.53,16.53,16.5,16.51,113982.0,15.8375,15.8375,15.8087,15.8183,113982.0
2017-05-11 10:15:00,16.52,16.53,16.48,16.49,595386.0,15.8279,15.8375,15.7896,15.7992,595386.0
2017-05-11 10:20:00,16.49,16.49,16.42,16.44,447726.0,15.7992,15.7992,15.7321,15.7512,447726.0
2017-05-11 10:25:00,16.44,16.47,16.43,16.47,189708.0,15.7512,15.78,15.7417,15.78,189708.0
2017-05-11 10:30:00,16.47,16.48,16.42,16.47,566484.0,15.78,15.7896,15.7321,15.78,566484.0
2017-05-11 10:35:00,16.47,16.49,16.45,16.46,119760.0,15.78,15.7992,15.7608,15.7704,119760.0
2017-05-11 10:40:00,16.47,16.5,16.47,16.5,173196.0,15.78,15.8087,15.78,15.8087,173196.0
2017-05-11 10:45:00,16.49,16.5,16.49,16.49,56160.0,15.7992,15.8087,15.7992,15.7992,56160.0
2017-05-11 10:50:00,16.48,16.48,16.46,16.47,139560.0,15.7896,15.7896,15.7704,15.78,139560.0
2017-05-11 10:55:00,16.48,16.51,16.47,16.51,160200.0,15.7896,15.8183,15.78,15.8183,160200.0
2017-05-11 11:00:00,16.51,16.54,16.51,16.54,102582.0,15.8183,15.8471,15.8183,15.8471,102582.0
2017-05-11 11:05:00,16.54,16.54,16.52,16.54,64578.0,15.8471,15.8471,15.8279,15.8471,64578.0
2017-05-11 11:10:00,16.54,16.56,16.54,16.55,238008.0,15.8471,15.8662,15.8471,15.8566,238008.0
2017-05-11 11:15:00,16.55,16.56,16.54,16.54,241164.0,15.8566,15.8662,15.8471,15.8471,241164.0
2017-05-11 11:20:00,16.54,16.54,16.53,16.54,116544.0,15.8471,15.8471,15.8375,15.8471,116544.0
2017-05-11 11:25:00,16.54,16.55,16.53,16.54,27972.0,15.8471,15.8566,15.8375,15.8471,27972.0
2017-05-11 11:30:00,16.54,16.56,16.53,16.55,217338.0,15.8471,15.8662,15.8375,15.8566,217338.0
2017-05-11 11:35:00,16.54,16.56,16.54,16.54,50766.0,15.8471,15.8662,15.8471,15.8471,50766.0
2017-05-11 11:40:00,16.53,16.54,16.53,16.53,22566.0,15.8375,15.8471,15.8375,15.8375,22566.0
2017-05-11 11:45:00,16.53,16.53,16.52,16.53,23700.0,15.8375,15.8375,15.8279,15.8375,23700.0
2017-05-11 11:50:00,16.53,16.53,16.52,16.53,48900.0,15.8375,15.8375,15.8279,15.8375,48900.0
2017-05-11 11:55:00,16.53,16.54,16.53,16.53,33780.0,15.8375,15.8471,15.8375,15.8375,33780.0
2017-05-11 12:00:00,16.54,16.54,16.53,16.53,23022.0,15.8471,15.8471,15.8375,15.8375,23022.0
2017-05-11 12:05:00,16.53,16.56,16.53,16.55,54438.0,15.8375,15.8662,15.8375,15.8566,54438.0
2017-05-11 12:10:00,16.55,16.57,16.54,16.57,84390.0,15.8566,15.8758,15.8471,15.8758,84390.0
2017-05-11 12:15:00,16.57,16.62,16.57,16.62,142662.0,15.8758,15.9237,15.8758,15.9237,142662.0
2017-05-11 12:20:00,16.61,16.62,16.6,16.6,69732.0,15.9141,15.9237,15.9045,15.9045,69732.0
2017-05-11 12:25:00,16.6,16.61,16.59,16.6,69642.0,15.9045,15.9141,15.895,15.9045,69642.0
2017-05-11 12:30:00,16.6,16.61,16.6,16.61,43800.0,15.9045,15.9141,15.9045,15.9141,43800.0
2017-05-11 12:35:00,16.61,16.62,16.61,16.61,50232.0,15.9141,15.9237,15.9141,15.9141,50232.0
2017-05-11 12:40:00,16.6,16.62,16.6,16.62,21162.0,15.9045,15.9237,15.9045,15.9237,21162.0
2017-05-11 12:45:00,16.62,16.62,16.61,16.61,36600.0,15.9237,15.9237,15.9141,15.9141,36600.0
2017-05-11 12:50:00,16.61,16.61,16.58,16.59,126132.0,15.9141,15.9141,15.8854,15.895,126132.0
2017-05-11 12:55:00,16.6,16.6,16.59,16.6,10800.0,15.9045,15.9045,15.895,15.9045,10800.0
2017-05-11 13:00:00,16.6,16.61,16.59,16.6,16950.0,15.9045,15.9141,15.895,15.9045,16950.0
2017-05-11 13:05:00,16.6,16.62,16.6,16.61,66000.0,15.9045,15.9237,15.9045,15.9141,66000.0
2017-05-11 13:10:00,16.61,16.62,16.61,16.62,4548.0,15.9141,15.9237,15.9141,15.9237,4548.0
2017-05-11 13:15:00,16.62,16.65,16.62,16.64,178806.0,15.9237,15.9525,15.9237,15.9429,178806.0
2017-05-11 13:20:00,16.64,16.65,16.62,16.63,61200.0,15.9429,15.9525,15.9237,15.9333,61200.0
2017-05-11 13:25:00,16.62,16.62,16.6,16.6,65862.0,15.9237,15.9237,15.9045,15.9045,65862.0
2017-05-11 13:30:00,16.61,16.62,16.61,16.62,129000.0,15.9141,15.9237,15.9141,15.9237,129000.0
2017-05-11 13:35:00,16.62,16.62,16.61,16.61,44616.0,15.9237,15.9237,15.9141,15.9141,44616.0
2017-05-11 13:40:00,16.62,16.66,16.61,16.66,113874.0,15.9237,15.962,15.9141,15.962,113874.0
2017-05-11 13:45:00,16.65,16.66,16.65,16.65,107190.0,15.9525,15.962,15.9525,15.9525,107190.0
2017-05-11 13:50:00,16.65,16.66,16.65,16.65,92436.0,15.9525,15.962,15.9525,15.9525,92436.0
2017-05-11 13:55:00,16.66,16.66,16.65,16.66,33930.0,15.962,15.962,15.9525,15.962,33930.0
2017-05-11 14:00:00,16.66,16.67,16.64,16.65,119544.0,15.962,15.9716,15.9429,15.9525,119544.0
2017-05-11 14:05:00,16.66,16.66,16.62,16.64,89394.0,15.962,15.962,15.9237,15.9429,89394.0
2017-05-11 14:10:00,16.64,16.65,16.62,16.65,89220.0,15.9429,15.9525,15.9237,15.9525,89220.0
2017-05-11 14:15:00,16.65,16.7,16.64,16.7,206178.0,15.9525,16.0004,15.9429,16.0004,206178.0
2017-05-11 14:20:00,16.7,16.72,16.69,16.7,193350.0,16.0004,16.0195,15.9908,16.0004,193350.0
2017-05-11 14:25:00,16.7,16.7,16.69,16.69,70152.0,16.0004,16.0004,15.9908,15.9908,70152.0
2017-05-11 14:30:00,16.69,16.7,16.68,16.68,91752.0,15.9908,16.0004,15.9812,15.9812,91752.0
2017-05-11 14:35:00,16.68,16.68,16.66,16.68,74004.0,15.9812,15.9812,15.962,15.9812,74004.0
2017-05-11 14:40:00,16.67,16.69,16.67,16.68,12666.0,15.9716,15.9908,15.9716,15.9812,12666.0
2017-05-11 14:45:00,16.67,16.68,16.67,16.68,196086.0,15.9716,15.9812,15.9716,15.9812,196086.0
2017-05-11 14:50:00,16.68,16.68,16.66,16.67,40014.0,15.9812,15.9812,15.962,15.9716,40014.0
2017-05-11 14:55:00,16.67,16.67,16.65,16.66,62232.0,15.9716,15.9716,15.9525,15.962,62232.0
2017-05-11 15:00:00,16.66,16.67,16.66,16.66,23538.0,15.962,15.9716,15.962,15.962,23538.0
2017-05-11 15:05:00,16.66,16.67,16.66,16.67,16134.0,15.962,15.9716,15.962,15.9716,16134.0
2017-05-11 15:10:00,16.66,16.68,16.66,16.68,68958.0,15.962,15.9812,15.962,15.9812,68958.0
2017-05-11 15:15:00,16.69,16.69,16.67,16.67,23658.0,15.9908,15.9908,15.9716,15.9716,23658.0
2017-05-11 15:20:00,16.67,16.67,16.65,16.66,64800.0,15.9716,15.9716,15.9525,15.962,64800.0
2017-05-11 15:25:00,16.66,16.66,16.65,16.66,32970.0,15.962,15.962,15.9525,15.962,32970.0
2017-05-11 15:30:00,16.66,16.66,16.65,16.66,34254.0,15.962,15.962,15.9525,15.962,34254.0
2017-05-11 15:35:00,16.66,16.69,16.66,16.68,65580.0,15.962,15.9908,15.962,15.9812,65580.0
2017-05-11 15:40:00,16.69,16.69,16.67,16.69,87252.0,15.9908,15.9908,15.9716,15.9908,87252.0
2017-05-11 15:45:00,16.69,16.7,16.68,16.7,69024.0,15.9908,16.0004,15.9812,16.0004,69024.0
2017-05-11 15:50:00,16.7,16.71,16.68,16.69,55770.0,16.0004,16.0099,15.9812,15.9908,55770.0
2017-05-11 15:55:00,16.69,16.7,16.67,16.69,122994.0,15.9908,16.0004,15.9716,15.9908,122994.0
2017-05-12 09:30:00,16.62,16.63,16.6,16.6,134268.0,15.9237,15.9333,15.9045,15.9045,134268.0
2017-05-12 09:35:00,16.6,16.61,16.58,16.59,137136.0,15.9045,15.9141,15.8854,15.895,137136.0
2017-05-12 09:40:00,16.59,16.61,16.59,16.6,381102.0,15.895,15.9141,15.895,15.9045,381102.0
2017-05-12 09:45:00,16.6,16.64,16.6,16.62,144786.0,15.9045,15.9429,15.9045,15.9237,144786.0
2017-05-12 09:50:00,16.62,16.62,16.59,16.62,119262.0,15.9237,15.9237,15.895,15.9237,119262.0
2017-05-12 09:55:00,16.61,16.61,16.59,16.6,62850.0,15.9141,15.9141,15.895,15.9045,62850.0
2017-05-12 10:00:00,16.6,16.61,16.59,16.59,267204.0,15.9045,15.9141,15.895,15.895,267204.0
2017-05-12 10:05:00,16.59,16.62,16.59,16.6,67650.0,15.895,15.9237,15.895,15.9045,67650.0
2017-05-12 10:10:00,16.61,16.62,16.6,16.61,27420.0,15.9141,15.9237,15.9045,15.9141,27420.0
2017-05-12 10:15:00,16.6,16.61,16.59,16.6,232104.0,15.9045,15.9141,15.895,15.9045,232104.0
2017-05-12 10:20:00,16.59,16.61,16.58,16.6,109500.0,15.895,15.9141,15.8854,15.9045,109500.0
2017-05-12 10:25:00,16.6,16.6,16.54,16.55,256656.0,15.9045,15.9045,15.8471,15.8566,256656.0
2017-05-12 10:30:00,16.55,16.56,16.54,16.56,179418.0,15.8566,15.8662,15.8471,15.8662,179418.0
2017-05-12 10:35:00,16.56,16.58,16.55,16.58,75078.0,15.8662,15.8854,15.8566,15.8854,75078.0
2017-05-12 10:40:00,16.57,16.58,16.56,16.57,44574.0,15.8758,15.8854,15.8662,15.8758,44574.0
2017-05-12 10:45:00,16.56,16.57,16.54,16.57,46950.0,15.8662,15.8758,15.8471,15.8758,46950.0
2017-05-12 10:50:00,16.57,16.57,16.54,16.54,87300.0,15.8758,15.8758,15.8471,15.8471,87300.0
2017-05-12 10:55:00,16.54,16.56,16.54,16.56,100260.0,15.8471,15.8662,15.8471,15.8662,100260.0
2017-05-12 11:00:00,16.56,16.56,16.55,16.55,31236.0,15.8662,15.8662,15.8566,15.8566,31236.0
2017-05-12 11:05:00,16.56,16.59,16.56,16.59,99120.0,15.8662,15.895,15.8662,15.895,99120.0
2017-05-12 11:10:00,16.6,16.6,16.58,16.59,39810.0,15.9045,15.9045,15.8854,15.895,39810.0
2017-05-12 11:15:00,16.58,16.58,16.56,16.58,14520.0,15.8854,15.8854,15.8662,15.8854,14520.0
2017-05-12 11:20:00,16.58,16.6,16.58,16.59,123360.0,15.8854,15.9045,15.8854,15.895,123360.0
2017-05-12 11:25:00,16.59,16.6,16.59,16.6,14400.0,15.895,15.9045,15.895,15.9045,14400.0
2017-05-12 11:30:00,16.6,16.64,16.6,16.63,243804.0,15.9045,15.9429,15.9045,15.9333,243804.0
2017-05-12 11:35:00,16.63,16.63,16.62,16.63,72840.0,15.9333,15.9333,15.9237,15.9333,72840.0
2017-05-12 11:40:00,16.62,16.63,16.61,16.62,33234.0,15.9237,15.9333,15.9141,15.9237,33234.0
2017-05-12 11:45:00,16.62,16.62,16.61,16.61,2400.0,15.9237,15.9237,15.9141,15.9141,2400.0
2017-05-12 11:50:00,16.61,16.62,16.61,16.62,23400.0,15.9141,15.9237,15.9141,15.9237,23400.0
2017-05-12 11:55:00,16.61,16.61,16.61,16.61,40974.0,15.9141,15.9141,15.9141,15.9141,40974.0
2017-05-12 12:00:00,16.61,16.61,16.59,16.6,90624.0,15.9141,15.9141,15.895,15.9045,90624.0
2017-05-12 12:05:00,16.6,16.6,16.58,16.58,18000.0,15.9045,15.9045,15.8854,15.8854,18000.0
2017-05-12 12:10:00,16.59,16.6,16.59,16.6,24678.0,15.895,15.9045,15.895,15.9045,24678.0
2017-05-12 12:15:00,16.6,16.6,16.6,16.6,27480.0,15.9045,15.9045,15.9045,15.9045,27480.0
2017-05-12 12:20:00,16.6,16.6,16.59,16.59,13368.0,15.9045,15.9045,15.895,15.895,13368.0
2017-05-12 12:25:00,16.6,16.6,16.59,16.59,23400.0,15.9045,15.9045,15.895,15.895,23400.0
2017-05-12 12:30:00,16.59,16.59,16.58,16.59,103200.0,15.895,15.895,15.8854,15.895,103200.0
2017-05-12 12:35:00,16.59,16.6,16.58,16.59,97098.0,15.895,15.9045,15.8854,15.895,97098.0
2017-05-12 12:40:00,16.6,16.6,16.6,16.6,19812.0,15.9045,15.9045,15.9045,15.9045,19812.0
2017-05-12 12:45:00,16.6,16.6,16.59,16.6,51438.0,15.9045,15.9045,15.895,15.9045,51438.0
2017-05-12 12:50:00,16.59,16.59,16.59,16.59,20340.0,15.895,15.895,15.895,15.895,20340.0
2017-05-12 12:55:00,16.58,16.58,16.57,16.58,62520.0,15.8854,15.8854,15.8758,15.8854,62520.0
2017-05-12 13:00:00,16.59,16.59,16.58,16.58,17448.0,15.895,15.895,15.8854,15.8854,17448.0
2017-05-12 13:05:00,16.57,16.58,16.57,16.57,13500.0,15.8758,15.8854,15.8758,15.8758,13500.0
2017-05-12 13:10:00,16.57,16.58,16.57,16.57,22956.0,15.8758,15.8854,15.8758,15.8758,22956.0
2017-05-12 13:15:00,16.57,16.58,16.57,16.57,31368.0,15.8758,15.8854,15.8758,15.8758,31368.0
2017-05-12 13:20:00,16.57,16.58,16.57,16.58,8676.0,15.8758,15.8854,15.8758,15.8854,8676.0
2017-05-12 13:25:00,16.57,16.58,16.57,16.57,97212.0,15.8758,15.8854,15.8758,15.8758,97212.0
2017-05-12 13:30:00,16.57,16.57,16.57,16.57,26106.0,15.8758,15.8758,15.8758,15.8758,26106.0
2017-05-12 13:35:00,16.57,16.57,16.56,16.56,17130.0,15.8758,15.8758,15.8662,15.8662,17130.0
2017-05-12 13:40:00,16.56,16.57,16.56,16.57,27906.0,15.8662,15.8758,15.8662,15.8758,27906.0
2017-05-12 13:45:00,16.57,16.58,16.57,16.58,35364.0,15.8758,15.8854,15.8758,15.8854,35364.0
2017-05-12 13:50:00,16.59,16.6,16.59,16.6,30876.0,15.895,15.9045,15.895,15.9045,30876.0
2017-05-12 13:55:00,16.59,16.6,16.58,16.59,33552.0,15.895,15.9045,15.8854,15.895,33552.0
2017-05-12 14:00:00,16.6,16.6,16.59,16.6,32142.0,15.9045,15.9045,15.895,15.9045,32142.0
2017-05-12 14:05:00,16.59,16.6,16.59,16.59,17388.0,15.895,15.9045,15.895,15.895,17388.0
2017-05-12 14:10:00,16.58,16.59,16.58,16.59,7992.0,15.8854,15.895,15.8854,15.895,7992.0
2017-05-12 14:15:00,16.59,16.6,16.57,16.58,149946.0,15.895,15.9045,15.8758,15.8854,149946.0
2017-05-12 14:20:00,16.58,16.58,16.57,16.57,15000.0,15.8854,15.8854,15.8758,15.8758,15000.0
2017-05-12 14:25:00,16.57,16.58,16.57,16.58,35652.0,15.8758,15.8854,15.8758,15.8854,35652.0
2017-05-12 14:30:00,16.58,16.59,16.57,16.59,72150.0,15.8854,15.895,15.8758,15.895,72150.0
2017-05-12 14:35:00,16.59,16.6,16.59,16.6,84792.0,15.895,15.9045,15.895,15.9045,84792.0
2017-05-12 14:40:00,16.6,16.61,16.6,16.61,83304.0,15.9045,15.9141,15.9045,15.9141,83304.0
2017-05-12 14:45:00,16.61,16.61,16.6,16.6,48300.0,15.9141,15.9141,15.9045,15.9045,48300.0
2017-05-12 14:50:00,16.6,16.61,16.6,16.61,33120.0,15.9045,15.9141,15.9045,15.9141,33120.0
2017-05-12 14:55:00,16.61,16.61,16.6,16.6,57180.0,15.9141,15.9141,15.9045,15.9045,57180.0
2017-05-12 15:00:00,16.6,16.6,16.6,16.6,2400.0,15.9045,15.9045,15.9045,15.9045,2400.0
2017-05-12 15:05:00,16.6,16.6,16.59,16.59,24360.0,15.9045,15.9045,15.895,15.895,24360.0
2017-05-12 15:10:00,16.59,16.59,16.58,16.58,78480.0,15.895,15.895,15.8854,15.8854,78480.0
2017-05-12 15:15:00,16.58,16.59,16.58,16.59,9600.0,15.8854,15.895,15.8854,15.895,9600.0
2017-05-12 15:20:00,16.58,16.59,16.58,16.58,35112.0,15.8854,15.895,15.8854,15.8854,35112.0
2017-05-12 15:25:00,16.58,16.58,16.56,16.56,43824.0,15.8854,15.8854,15.8662,15.8662,43824.0
2017-05-12 15:30:00,16.57,16.57,16.55,16.56,173220.0,15.8758,15.8758,15.8566,15.8662,173220.0
2017-05-12 15:35:00,16.56,16.58,16.56,16.58,30600.0,15.8662,15.8854,15.8662,15.8854,30600.0
2017-05-12 15:40:00,16.58,16.6,16.58,16.6,249138.0,15.8854,15.9045,15.8854,15.9045,249138.0
2017-05-12 15:45:00,16.6,16.6,16.57,16.57,63204.0,15.9045,15.9045,15.8758,15.8758,63204.0
2017-05-12 15:50:00,16.58,16.59,16.58,16.58,57318.0,15.8854,15.895,15.8854,15.8854,57318.0
2017-05-12 15:55:00,16.58,16.61,16.58,16.61,389862.0,15.8854,15.9141,15.8854,15.9141,389862.0
2017-05-15 09:30:00,16.7,16.73,16.69,16.73,519024.0,16.0004,16.0291,15.9908,16.0291,519024.0
2017-05-15 09:35:00,16.74,16.76,16.73,16.74,609066.0,16.0387,16.0578,16.0291,16.0387,609066.0
2017-05-15 09:40:00,16.74,16.77,16.74,16.77,253494.0,16.0387,16.0674,16.0387,16.0674,253494.0
2017-05-15 09:45:00,16.76,16.79,16.76,16.78,230862.0,16.0578,16.0866,16.0578,16.077,230862.0
2017-05-15 09:50:00,16.78,16.81,16.78,16.81,500934.0,16.077,16.1057,16.077,16.1057,500934.0
2017-05-15 09:55:00,16.81,16.81,16.81,16.81,124896.0,16.1057,16.1057,16.1057,16.1057,124896.0
2017-05-15 10:00:00,16.81,16.85,16.81,16.83,447258.0,16.1057,16.1441,16.1057,16.1249,447258.0
2017-05-15 10:05:00,16.83,16.84,16.82,16.84,302628.0,16.1249,16.1345,16.1153,16.1345,302628.0
2017-05-15 10:10:00,16.85,16.85,16.82,16.84,117360.0,16.1441,16.1441,16.1153,16.1345,117360.0
2017-05-15 10:15:00,16.84,16.85,16.82,16.82,193236.0,16.1345,16.1441,16.1153,16.1153,193236.0
2017-05-15 10:20:00,16.82,16.83,16.82,16.82,215298.0,16.1153,16.1249,16.1153,16.1153,215298.0
2017-05-15 10:25:00,16.83,16.83,16.81,16.83,143616.0,16.1249,16.1249,16.1057,16.1249,143616.0
2017-05-15 10:30:00,16.84,16.84,16.83,16.83,115902.0,16.1345,16.1345,16.1249,16.1249,115902.0
2017-05-15 10:35:00,16.84,16.84,16.83,16.84,32100.0,16.1345,16.1345,16.1249,16.1345,32100.0
2017-05-15 10:40:00,16.84,16.84,16.83,16.84,33600.0,16.1345,16.1345,16.1249,16.1345,33600.0
2017-05-15 10:45:00,16.84,16.85,16.83,16.84,144408.0,16.1345,16.1441,16.1249,16.1345,144408.0
2017-05-15 10:50:00,16.84,16.89,16.84,16.86,386358.0,16.1345,16.1824,16.1345,16.1537,386358.0
2017-05-15 10:55:00,16.86,16.88,16.85,16.87,113148.0,16.1537,16.1728,16.1441,16.1632,113148.0
2017-05-15 11:00:00,16.87,16.89,16.87,16.88,127548.0,16.1632,16.1824,16.1632,16.1728,127548.0
2017-05-15 11:05:00,16.87,16.89,16.87,16.88,95772.0,16.1632,16.1824,16.1632,16.1728,95772.0
2017-05-15 11:10:00,16.89,16.89,16.87,16.88,28596.0,16.1824,16.1824,16.1632,16.1728,28596.0
2017-05-15 11:15:00,16.88,16.88,16.86,16.87,40620.0,16.1728,16.1728,16.1537,16.1632,40620.0
2017-05-15 11:20:00,16.87,16.87,16.86,16.86,44472.0,16.1632,16.1632,16.1537,16.1537,44472.0
2017-05-15 11:25:00,16.86,16.87,16.86,16.86,43200.0,16.1537,16.1632,16.1537,16.1537,43200.0
2017-05-15 11:30:00,16.86,16.87,16.86,16.87,10200.0,16.1537,16.1632,16.1537,16.1632,10200.0
2017-05-15 11:35:00,16.87,16.87,16.86,16.86,74280.0,16.1632,16.1632,16.1537,16.1537,74280.0
2017-05-15 11:40:00,16.86,16.86,16.84,16.84,100200.0,16.1537,16.1537,16.1345,16.1345,100200.0
2017-05-15 11:45:00,16.84,16.84,16.83,16.83,51984.0,16.1345,16.1345,16.1249,16.1249,51984.0
2017-05-15 11:50:00,16.83,16.84,16.83,16.84,64200.0,16.1249,16.1345,16.1249,16.1345,64200.0
2017-05-15 11:55:00,16.84,16.85,16.84,16.85,67410.0,16.1345,16.1441,16.1345,16.1441,67410.0
2017-05-15 12:00:00,16.85,16.85,16.85,16.85,51000.0,16.1441,16.1441,16.1441,16.1441,51000.0
2017-05-15 12:05:00,16.85,16.85,16.84,16.85,24108.0,16.1441,16.1441,16.1345,16.1441,24108.0
2017-05-15 12:10:00,16.85,16.85,16.84,16.84,11568.0,16.1441,16.1441,16.1345,16.1345,11568.0
2017-05-15 12:15:00,16.84,16.85,16.84,16.84,117300.0,16.1345,16.1441,16.1345,16.1345,117300.0
2017-05-15 12:20:00,16.84,16.85,16.84,16.84,41784.0,16.1345,16.1441,16.1345,16.1345,41784.0
2017-05-15 12:25:00,16.84,16.85,16.82,16.82,31716.0,16.1345,16.1441,16.1153,16.1153,31716.0
2017-05-15 12:30:00,16.83,16.83,16.83,16.83,33600.0,16.1249,16.1249,16.1249,16.1249,33600.0
2017-05-15 12:35:00,16.83,16.84,16.83,16.84,23124.0,16.1249,16.1345,16.1249,16.1345,23124.0
2017-05-15 12:40:00,16.84,16.85,16.84,16.85,18978.0,16.1345,16.1441,16.1345,16.1441,18978.0
2017-05-15 12:45:00,16.84,16.84,16.83,16.84,11526.0,16.1345,16.1345,16.1249,16.1345,11526.0
2017-05-15 12:50:00,16.84,16.85,16.83,16.83,11298.0,16.1345,16.1441,16.1249,16.1249,11298.0
2017-05-15 12:55:00,16.83,16.84,16.83,16.83,26532.0,16.1249,16.1345,16.1249,16.1249,26532.0
2017-05-15 13:00:00,16.83,16.83,16.82,16.82,30600.0,16.1249,16.1249,16.1153,16.1153,30600.0
2017-05-15 13:05:00,16.82,16.84,16.82,16.84,24450.0,16.1153,16.1345,16.1153,16.1345,24450.0
2017-05-15 13:10:00,16.84,16.85,16.84,16.85,27768.0,16.1345,16.1441,16.1345,16.1441,27768.0
2017-05-15 13:15:00,16.85,16.86,16.85,16.85,45906.0,16.1441,16.1537,16.1441,16.1441,45906.0
2017-05-15 13:20:00,16.85,16.86,16.85,16.85,37188.0,16.1441,16.1537,16.1441,16.1441,37188.0
2017-05-15 13:25:00,16.85,16.86,16.85,16.86,29700.0,16.1441,16.1537,16.1441,16.1537,29700.0
2017-05-15 13:30:00,16.86,16.87,16.86,16.87,186552.0,16.1537,16.1632,16.1537,16.1632,186552.0
2017-05-15 13:35:00,16.87,16.87,16.86,16.86,39066.0,16.1632,16.1632,16.1537,16.1537,39066.0
2017-05-15 13:40:00,16.87,16.87,16.86,16.86,75000.0,16.1632,16.1632,16.1537,16.1537,75000.0
2017-05-15 13:45:00,16.86,16.87,16.86,16.86,32400.0,16.1537,16.1632,16.1537,16.1537,32400.0
2017-05-15 13:50:00,16.86,16.87,16.86,16.87,35442.0,16.1537,16.1632,16.1537,16.1632,35442.0
2017-05-15 13:55:00,16.87,16.87,16.86,16.86,111180.0,16.1632,16.1632,16.1537,16.1537,111180.0
2017-05-15 14:00:00,16.86,16.86,16.86,16.86,10800.0,16.1537,16.1537,16.1537,16.1537,10800.0
2017-05-15 14:05:00,16.85,16.85,16.85,16.85,41052.0,16.1441,16.1441,16.1441,16.1441,41052.0
2017-05-15 14:10:00,16.85,16.86,16.84,16.84,65100.0,16.1441,16.1537,16.1345,16.1345,65100.0
2017-05-15 14:15:00,16.84,16.84,16.84,16.84,28800.0,16.1345,16.1345,16.1345,16.1345,28800.0
2017-05-15 14:20:00,16.84,16.84,16.83,16.83,50088.0,16.1345,16.1345,16.1249,16.1249,50088.0
2017-05-15 14:25:00,16.83,16.83,16.79,16.79,167550.0,16.1249,16.1249,16.0866,16.0866,167550.0
2017-05-15 14:30:00,16.79,16.8,16.79,16.79,52320.0,16.0866,16.0962,16.0866,16.0866,52320.0
2017-05-15 14:35:00,16.8,16.8,16.79,16.8,69504.0,16.0962,16.0962,16.0866,16.0962,69504.0
2017-05-15 14:40:00,16.8,16.81,16.8,16.81,89508.0,16.0962,16.1057,16.0962,16.1057,89508.0
2017-05-15 14:45:00,16.81,16.82,16.81,16.82,37800.0,16.1057,16.1153,16.1057,16.1153,37800.0
2017-05-15 14:50:00,16.81,16.81,16.8,16.81,79200.0,16.1057,16.1057,16.0962,16.1057,79200.0
2017-05-15 14:55:00,16.81,16.81,16.8,16.8,60450.0,16.1057,16.1057,16.0962,16.0962,60450.0
2017-05-15 15:00:00,16.81,16.81,16.8,16.81,39360.0,16.1057,16.1057,16.0962,16.1057,39360.0
2017-05-15 15:05:00,16.81,16.82,16.81,16.81,104940.0,16.1057,16.1153,16.1057,16.1057,104940.0
2017-05-15 15:10:00,16.81,16.82,16.8,16.81,24600.0,16.1057,16.1153,16.0962,16.1057,24600.0
2017-05-15 15:15:00,16.81,16.82,16.81,16.81,41730.0,16.1057,16.1153,16.1057,16.1057,41730.0
2017-05-15 15:20:00,16.81,16.82,16.8,16.82,117990.0,16.1057,16.1153,16.0962,16.1153,117990.0
2017-05-15 15:25:00,16.82,16.83,16.82,16.82,134322.0,16.1153,16.1249,16.1153,16.1153,134322.0
2017-05-15 15:30:00,16.82,16.84,16.81,16.83,294912.0,16.1153,16.1345,16.1057,16.1249,294912.0
2017-05-15 15:35:00,16.83,16.83,16.8,16.81,113106.0,16.1249,16.1249,16.0962,16.1057,113106.0
2017-05-15 15:40:00,16.81,16.82,16.81,16.81,107304.0,16.1057,16.1153,16.1057,16.1057,107304.0
2017-05-15 15:45:00,16.81,16.86,16.81,16.86,304122.0,16.1057,16.1537,16.1057,16.1537,304122.0
2017-05-15 15:50:00,16.86,16.87,16.86,16.86,143718.0,16.1537,16.1632,16.1537,16.1537,143718.0
2017-05-15 15:55:00,16.86,16.86,16.85,16.85,419658.0,16.1537,16.1537,16.1441,16.1441,419658.0
2017-05-16 09:30:00,16.94,16.94,16.9,16.91,475434.0,16.2303,16.2303,16.192,16.2016,475434.0
2017-05-16 09:35:00,16.91,16.91,16.88,16.88,378486.0,16.2016,16.2016,16.1728,16.1728,378486.0
2017-05-16 09:40:00,16.88,16.89,16.87,16.87,133176.0,16.1728,16.1824,16.1632,16.1632,133176.0
2017-05-16 09:45:00,16.87,16.89,16.87,16.89,170694.0,16.1632,16.1824,16.1632,16.1824,170694.0
2017-05-16 09:50:00,16.89,16.91,16.88,16.91,147672.0,16.1824,16.2016,16.1728,16.2016,147672.0
2017-05-16 09:55:00,16.92,16.92,16.9,16.9,105900.0,16.2111,16.2111,16.192,16.192,105900.0
2017-05-16 10:00:00,16.9,16.9,16.88,16.89,114690.0,16.192,16.192,16.1728,16.1824,114690.0
2017-05-16 10:05:00,16.89,16.9,16.88,16.89,35106.0,16.1824,16.192,16.1728,16.1824,35106.0
2017-05-16 10:10:00,16.88,16.89,16.87,16.87,51966.0,16.1728,16.1824,16.1632,16.1632,51966.0
2017-05-16 10:15:00,16.87,16.88,16.87,16.88,74742.0,16.1632,16.1728,16.1632,16.1728,74742.0
2017-05-16 10:20:00,16.88,16.89,16.82,16.83,319830.0,16.1728,16.1824,16.1153,16.1249,319830.0
2017-05-16 10:25:00,16.82,16.83,16.78,16.79,189036.0,16.1153,16.1249,16.077,16.0866,189036.0
2017-05-16 10:30:00,16.8,16.81,16.78,16.8,115926.0,16.0962,16.1057,16.077,16.0962,115926.0
2017-05-16 10:35:00,16.8,16.81,16.77,16.79,107826.0,16.0962,16.1057,16.0674,16.0866,107826.0
2017-05-16 10:40:00,16.79,16.79,16.72,16.74,400608.0,16.0866,16.0866,16.0195,16.0387,400608.0
2017-05-16 10:45:00,16.74,16.77,16.74,16.76,136188.0,16.0387,16.0674,16.0387,16.0578,136188.0
2017-05-16 10:50:00,16.77,16.78,16.75,16.78,270114.0,16.0674,16.077,16.0483,16.077,270114.0
2017-05-16 10:55:00,16.77,16.78,16.76,16.77,193974.0,16.0674,16.077,16.0578,16.0674,193974.0
2017-05-16 11:00:00,16.77,16.8,16.74,16.8,182874.0,16.0674,16.0962,16.0387,16.0962,182874.0
2017-05-16 11:05:00,16.8,16.81,16.8,16.81,154668.0,16.0962,16.1057,16.0962,16.1057,154668.0
2017-05-16 11:10:00,16.81,16.82,16.8,16.82,22320.0,16.1057,16.1153,16.0962,16.1153,22320.0
2017-05-16 11:15:00,16.82,16.82,16.81,16.81,55608.0,16.1153,16.1153,16.1057,16.1057,55608.0
2017-05-16 11:20:00,16.81,16.83,16.81,16.82,82248.0,16.1057,16.1249,16.1057,16.1153,82248.0
2017-05-16 11:25:00,16.83,16.83,16.81,16.82,48990.0,16.1249,16.1249,16.1057,16.1153,48990.0
2017-05-16 11:30:00,16.81,16.81,16.78,16.8,77310.0,16.1057,16.1057,16.077,16.0962,77310.0
2017-05-16 11:35:00,16.8,16.82,16.8,16.82,64680.0,16.0962,16.1153,16.0962,16.1153,64680.0
2017-05-16 11:40:00,16.82,16.82,16.81,16.81,25800.0,16.1153,16.1153,16.1057,16.1057,25800.0
2017-05-16 11:45:00,16.81,16.84,16.79,16.84,82098.0,16.1057,16.1345,16.0866,16.1345,82098.0
2017-05-16 11:50:00,16.84,16.86,16.83,16.86,133362.0,16.1345,16.1537,16.1249,16.1537,133362.0
2017-05-16 11:55:00,16.86,16.86,16.84,16.84,40614.0,16.1537,16.1537,16.1345,16.1345,40614.0
2017-05-16 12:00:00,16.84,16.84,16.82,16.83,29100.0,16.1345,16.1345,16.1153,16.1249,29100.0
2017-05-16 12:05:00,16.83,16.84,16.83,16.84,11400.0,16.1249,16.1345,16.1249,16.1345,11400.0
2017-05-16 12:10:00,16.84,16.85,16.84,16.84,34140.0,16.1345,16.1441,16.1345,16.1345,34140.0
2017-05-16 12:15:00,16.85,16.86,16.85,16.85,172800.0,16.1441,16.1537,16.1441,16.1441,172800.0
2017-05-16 12:20:00,16.86,16.86,16.85,16.85,45090.0,16.1537,16.1537,16.1441,16.1441,45090.0
2017-05-16 12:25:00,16.86,16.87,16.86,16.86,83100.0,16.1537,16.1632,16.1537,16.1537,83100.0
2017-05-16 12:30:00,16.85,16.85,16.83,16.84,33072.0,16.1441,16.1441,16.1249,16.1345,33072.0
2017-05-16 12:35:00,16.84,16.85,16.83,16.85,148560.0,16.1345,16.1441,16.1249,16.1441,148560.0
2017-05-16 12:40:00,16.85,16.85,16.83,16.84,68520.0,16.1441,16.1441,16.1249,16.1345,68520.0
2017-05-16 12:45:00,16.84,16.85,16.83,16.85,229806.0,16.1345,16.1441,16.1249,16.1441,229806.0
2017-05-16 12:50:00,16.85,16.85,16.84,16.85,99840.0,16.1441,16.1441,16.1345,16.1441,99840.0
2017-05-16 12:55:00,16.85,16.85,16.83,16.83,14550.0,16.1441,16.1441,16.1249,16.1249,14550.0
2017-05-16 13:00:00,16.83,16.83,16.8,16.81,69186.0,16.1249,16.1249,16.0962,16.1057,69186.0
2017-05-16 13:05:00,16.81,16.82,16.81,16.82,22812.0,16.1057,16.1153,16.1057,16.1153,22812.0
2017-05-16 13:10:00,16.82,16.83,16.82,16.83,15000.0,16.1153,16.1249,16.1153,16.1249,15000.0
2017-05-16 13:15:00,16.83,16.83,16.82,16.82,33816.0,16.1249,16.1249,16.1153,16.1153,33816.0
2017-05-16 13:20:00,16.82,16.83,16.82,16.83,11400.0,16.1153,16.1249,16.1153,16.1249,11400.0
2017-05-16 13:25:00,16.83,16.83,16.81,16.81,24960.0,16.1249,16.1249,16.1057,16.1057,24960.0
2017-05-16 13:30:00,16.82,16.82,16.82,16.82,18750.0,16.1153,16.1153,16.1153,16.1153,18750.0
2017-05-16 13:35:00,16.81,16.82,16.81,16.82,2700.0,16.1057,16.1153,16.1057,16.1153,2700.0
2017-05-16 13:40:00,16.82,16.83,16.82,16.82,15540.0,16.1153,16.1249,16.1153,16.1153,15540.0
2017-05-16 13:45:00,16.83,16.83,16.83,16.83,101382.0,16.1249,16.1249,16.1249,16.1249,101382.0
2017-05-16 13:50:00,16.83,16.84,16.83,16.84,27600.0,16.1249,16.1345,16.1249,16.1345,27600.0
2017-05-16 13:55:00,16.84,16.84,16.79,16.8,98100.0,16.1345,16.1345,16.0866,16.0962,98100.0
2017-05-16 14:00:00,16.8,16.81,16.79,16.81,52074.0,16.0962,16.1057,16.0866,16.1057,52074.0
2017-05-16 14:05:00,16.81,16.81,16.8,16.8,18600.0,16.1057,16.1057,16.0962,16.0962,18600.0
2017-05-16 14:10:00,16.81,16.81,16.79,16.81,102018.0,16.1057,16.1057,16.0866,16.1057,102018.0
2017-05-16 14:15:00,16.81,16.81,16.8,16.81,101208.0,16.1057,16.1057,16.0962,16.1057,101208.0
2017-05-16 14:20:00,16.81,16.81,16.79,16.79,33000.0,16.1057,16.1057,16.0866,16.0866,33000.0
2017-05-16 14:25:00,16.79,16.79,16.77,16.78,167166.0,16.0866,16.0866,16.0674,16.077,167166.0
2017-05-16 14:30:00,16.78,16.8,16.78,16.79,78000.0,16.077,16.0962,16.077,16.0866,78000.0
2017-05-16 14:35:00,16.79,16.79,16.79,16.79,8400.0,16.0866,16.0866,16.0866,16.0866,8400.0
2017-05-16 14:40:00,16.79,16.8,16.79,16.79,13998.0,16.0866,16.0962,16.0866,16.0866,13998.0
2017-05-16 14:45:00,16.79,16.79,16.79,16.79,9426.0,16.0866,16.0866,16.0866,16.0866,9426.0
2017-05-16 14:50:00,16.79,16.8,16.79,16.79,31902.0,16.0866,16.0962,16.0866,16.0866,31902.0
2017-05-16 14:55:00,16.78,16.78,16.78,16.78,21000.0,16.077,16.077,16.077,16.077,21000.0
2017-05-16 15:00:00,16.78,16.79,16.78,16.79,66006.0,16.077,16.0866,16.077,16.0866,66006.0
2017-05-16 15:05:00,16.8,16.8,16.79,16.8,122100.0,16.0962,16.0962,16.0866,16.0962,122100.0
2017-05-16 15:10:00,16.79,16.8,16.79,16.8,1800.0,16.0866,16.0962,16.0866,16.0962,1800.0
2017-05-16 15:15:00,16.8,16.8,16.79,16.8,7272.0,16.0962,16.0962,16.0866,16.0962,7272.0
2017-05-16 15:20:00,16.8,16.82,16.8,16.81,87912.0,16.0962,16.1153,16.0962,16.1057,87912.0
2017-05-16 15:25:00,16.81,16.82,16.81,16.81,16200.0,16.1057,16.1153,16.1057,16.1057,16200.0
2017-05-16 15:30:00,16.82,16.83,16.82,16.82,253896.0,16.1153,16.1249,16.1153,16.1153,253896.0
2017-05-16 15:35:00,16.82,16.83,16.82,16.83,46800.0,16.1153,16.1249,16.1153,16.1249,46800.0
2017-05-16 15:40:00,16.83,16.84,16.83,16.83,115260.0,16.1249,16.1345,16.1249,16.1249,115260.0
2017-05-16 15:45:00,16.83,16.83,16.81,16.81,69252.0,16.1249,16.1249,16.1057,16.1057,69252.0
2017-05-16 15:50:00,16.81,16.82,16.81,16.82,24432.0,16.1057,16.1153,16.1057,16.1153,24432.0
2017-05-16 15:55:00,16.82,16.83,16.81,16.82,334650.0,16.1153,16.1249,16.1057,16.1153,334650.0
2017-05-17 09:30:00,16.4,16.47,16.38,16.47,1290384.0,15.7129,15.78,15.6938,15.78,1290384.0
2017-05-17 09:35:00,16.47,16.51,16.47,16.5,680556.0,15.78,15.8183,15.78,15.8087,680556.0
2017-05-17 09:40:00,16.5,16.5,16.45,16.46,348270.0,15.8087,15.8087,15.7608,15.7704,348270.0
2017-05-17 09:45:00,16.46,16.46,16.43,16.45,323190.0,15.7704,15.7704,15.7417,15.7608,323190.0
2017-05-17 09:50:00,16.45,16.45,16.38,16.38,348822.0,15.7608,15.7608,15.6938,15.6938,348822.0
2017-05-17 09:55:00,16.38,16.38,16.31,16.33,1114470.0,15.6938,15.6938,15.6267,15.6459,1114470.0
2017-05-17 10:00:00,16.32,16.32,16.28,16.31,393204.0,15.6363,15.6363,15.598,15.6267,393204.0
2017-05-17 10:05:00,16.31,16.36,16.28,16.36,452646.0,15.6267,15.6746,15.598,15.6746,452646.0
2017-05-17 10:10:00,16.36,16.37,16.29,16.3,302202.0,15.6746,15.6842,15.6075,15.6171,302202.0
2017-05-17 10:15:00,16.31,16.35,16.31,16.34,164334.0,15.6267,15.665,15.6267,15.6554,164334.0
2017-05-17 10:20:00,16.34,16.35,16.31,16.31,170694.0,15.6554,15.665,15.6267,15.6267,170694.0
2017-05-17 10:25:00,16.32,16.32,16.28,16.3,227502.0,15.6363,15.6363,15.598,15.6171,227502.0
2017-05-17 10:30:00,16.29,16.34,16.29,16.32,162756.0,15.6075,15.6554,15.6075,15.6363,162756.0
2017-05-17 10:35:00,16.31,16.31,16.24,16.29,929730.0,15.6267,15.6267,15.5596,15.6075,929730.0
2017-05-17 10:40:00,16.28,16.33,16.28,16.33,241332.0,15.598,15.6459,15.598,15.6459,241332.0
2017-05-17 10:45:00,16.33,16.34,16.29,16.29,57330.0,15.6459,15.6554,15.6075,15.6075,57330.0
2017-05-17 10:50:00,16.3,16.3,16.2,16.21,411378.0,15.6171,15.6171,15.5213,15.5309,411378.0
2017-05-17 10:55:00,16.2,16.21,16.16,16.17,391566.0,15.5213,15.5309,15.483,15.4926,391566.0
2017-05-17 11:00:00,16.18,16.2,16.15,16.15,172026.0,15.5021,15.5213,15.4734,15.4734,172026.0
2017-05-17 11:05:00,16.15,16.21,16.15,16.19,203898.0,15.4734,15.5309,15.4734,15.5117,203898.0
2017-05-17 11:10:00,16.19,16.27,16.18,16.25,288324.0,15.5117,15.5884,15.5021,15.5692,288324.0
2017-05-17 11:15:00,16.26,16.3,16.25,16.27,260172.0,15.5788,15.6171,15.5692,15.5884,260172.0
2017-05-17 11:20:00,16.27,16.28,16.26,16.27,184272.0,15.5884,15.598,15.5788,15.5884,184272.0
2017-05-17 11:25:00,16.27,16.29,16.27,16.27,101250.0,15.5884,15.6075,15.5884,15.5884,101250.0
2017-05-17 11:30:00,16.27,16.28,16.23,16.25,70104.0,15.5884,15.598,15.55,15.5692,70104.0
2017-05-17 11:35:00,16.25,16.29,16.24,16.28,78480.0,15.5692,15.6075,15.5596,15.598,78480.0
2017-05-17 11:40:00,16.28,16.32,16.28,16.32,202908.0,15.598,15.6363,15.598,15.6363,202908.0
2017-05-17 11:45:00,16.32,16.32,16.29,16.3,127242.0,15.6363,15.6363,15.6075,15.6171,127242.0
2017-05-17 11:50:00,16.3,16.31,16.27,16.27,223290.0,15.6171,15.6267,15.5884,15.5884,223290.0
2017-05-17 11:55:00,16.27,16.32,16.27,16.32,64320.0,15.5884,15.6363,15.5884,15.6363,64320.0
2017-05-17 12:00:00,16.31,16.32,16.3,16.3,25182.0,15.6267,15.6363,15.6171,15.6171,25182.0
2017-05-17 12:05:00,16.28,16.3,16.28,16.29,74880.0,15.598,15.6171,15.598,15.6075,74880.0
2017-05-17 12:10:00,16.29,16.29,16.27,16.28,120750.0,15.6075,15.6075,15.5884,15.598,120750.0
2017-05-17 12:15:00,16.27,16.27,16.25,16.26,70350.0,15.5884,15.5884,15.5692,15.5788,70350.0
2017-05-17 12:20:00,16.26,16.27,16.25,16.27,28806.0,15.5788,15.5884,15.5692,15.5884,28806.0
2017-05-17 12:25:00,16.27,16.27,16.24,16.24,40050.0,15.5884,15.5884,15.5596,15.5596,40050.0
2017-05-17 12:30:00,16.23,16.24,16.22,16.23,120438.0,15.55,15.5596,15.5405,15.55,120438.0
2017-05-17 12:35:00,16.24,16.27,16.24,16.27,136170.0,15.5596,15.5884,15.5596,15.5884,136170.0
2017-05-17 12:40:00,16.28,16.29,16.26,16.28,79932.0,15.598,15.6075,15.5788,15.598,79932.0
2017-05-17 12:45:00,16.28,16.29,16.27,16.29,32994.0,15.598,15.6075,15.5884,15.6075,32994.0
2017-05-17 12:50:00,16.28,16.29,16.27,16.29,36390.0,15.598,15.6075,15.5884,15.6075,36390.0
2017-05-17 12:55:00,16.29,16.31,16.29,16.3,34770.0,15.6075,15.6267,15.6075,15.6171,34770.0
2017-05-17 13:00:00,16.3,16.3,16.27,16.27,46392.0,15.6171,15.6171,15.5884,15.5884,46392.0
2017-05-17 13:05:00,16.27,16.28,16.25,16.28,29664.0,15.5884,15.598,15.5692,15.598,29664.0
2017-05-17 13:10:00,16.27,16.28,16.24,16.26,53604.0,15.5884,15.598,15.5596,15.5788,53604.0
2017-05-17 13:15:00,16.27,16.27,16.24,16.24,59232.0,15.5884,15.5884,15.5596,15.5596,59232.0
2017-05-17 13:20:00,16.24,16.25,16.23,16.24,45414.0,15.5596,15.5692,15.55,15.5596,45414.0
2017-05-17 13:25:00,16.24,16.25,16.21,16.25,78666.0,15.5596,15.5692,15.5309,15.5692,78666.0
2017-05-17 13:30:00,16.23,16.24,16.22,16.24,25476.0,15.55,15.5596,15.5405,15.5596,25476.0
2017-05-17 13:35:00,16.24,16.24,16.2,16.21,64794.0,15.5596,15.5596,15.5213,15.5309,64794.0
2017-05-17 13:40:00,16.21,16.21,16.18,16.18,107538.0,15.5309,15.5309,15.5021,15.5021,107538.0
2017-05-17 13:45:00,16.18,16.21,16.14,16.2,183678.0,15.5021,15.5309,15.4638,15.5213,183678.0
2017-05-17 13:50:00,16.2,16.2,16.18,16.2,45468.0,15.5213,15.5213,15.5021,15.5213,45468.0
2017-05-17 13:55:00,16.2,16.2,16.14,16.17,155706.0,15.5213,15.5213,15.4638,15.4926,155706.0
2017-05-17 14:00:00,16.16,16.21,16.16,16.21,250104.0,15.483,15.5309,15.483,15.5309,250104.0
2017-05-17 14:05:00,16.21,16.21,16.18,16.18,58842.0,15.5309,15.5309,15.5021,15.5021,58842.0
2017-05-17 14:10:00,16.19,16.19,16.14,16.15,139500.0,15.5117,15.5117,15.4638,15.4734,139500.0
2017-05-17 14:15:00,16.16,16.16,16.09,16.12,518952.0,15.483,15.483,15.4159,15.4447,518952.0
2017-05-17 14:20:00,16.12,16.13,16.06,16.09,245556.0,15.4447,15.4542,15.3872,15.4159,245556.0
2017-05-17 14:25:00,16.08,16.11,16.05,16.06,199560.0,15.4063,15.4351,15.3776,15.3872,199560.0
2017-05-17 14:30:00,16.07,16.1,16.07,16.09,163704.0,15.3968,15.4255,15.3968,15.4159,163704.0
2017-05-17 14:35:00,16.07,16.08,16.03,16.04,121386.0,15.3968,15.4063,15.3584,15.368,121386.0
2017-05-17 14:40:00,16.04,16.06,16.0,16.0,264684.0,15.368,15.3872,15.3297,15.3297,264684.0
2017-05-17 14:45:00,16.0,16.01,15.97,15.99,243150.0,15.3297,15.3393,15.3009,15.3201,243150.0
2017-05-17 14:50:00,15.99,16.05,15.99,16.04,196884.0,15.3201,15.3776,15.3201,15.368,196884.0
2017-05-17 14:55:00,16.05,16.08,16.04,16.07,208956.0,15.3776,15.4063,15.368,15.3968,208956.0
2017-05-17 15:00:00,16.07,16.08,16.04,16.08,245820.0,15.3968,15.4063,15.368,15.4063,245820.0
2017-05-17 15:05:00,16.07,16.08,16.06,16.06,209502.0,15.3968,15.4063,15.3872,15.3872,209502.0
2017-05-17 15:10:00,16.06,16.09,16.02,16.08,262140.0,15.3872,15.4159,15.3488,15.4063,262140.0
2017-05-17 15:15:00,16.08,16.12,16.07,16.11,185196.0,15.4063,15.4447,15.3968,15.4351,185196.0
2017-05-17 15:20:00,16.11,16.15,16.1,16.1,205398.0,15.4351,15.4734,15.4255,15.4255,205398.0
2017-05-17 15:25:00,16.09,16.11,16.07,16.07,90174.0,15.4159,15.4351,15.3968,15.3968,90174.0
2017-05-17 15:30:00,16.07,16.11,16.07,16.1,97068.0,15.3968,15.4351,15.3968,15.4255,97068.0
2017-05-17 15:35:00,16.09,16.13,16.09,16.09,559956.0,15.4159,15.4542,15.4159,15.4159,559956.0
2017-05-17 15:40:00,16.09,16.1,15.99,16.0,409164.0,15.4159,15.4255,15.3201,15.3297,409164.0
2017-05-17 15:45:00,16.0,16.03,15.96,15.98,421332.0,15.3297,15.3584,15.2914,15.3105,421332.0
2017-05-17 15:50:00,15.98,15.99,15.95,15.95,337110.0,15.3105,15.3201,15.2818,15.2818,337110.0
2017-05-17 15:55:00,15.95,15.95,15.91,15.93,995826.0,15.2818,15.2818,15.2435,15.2626,995826.0
2017-05-18 09:30:00,15.89,15.95,15.84,15.95,879228.0,15.2243,15.2818,15.1764,15.2818,879228.0
2017-05-18 09:35:00,15.95,15.98,15.92,15.96,406590.0,15.2818,15.3105,15.253,15.2914,406590.0
2017-05-18 09:40:00,15.97,15.97,15.89,15.89,181890.0,15.3009,15.3009,15.2243,15.2243,181890.0
2017-05-18 09:45:00,15.88,15.98,15.88,15.91,245454.0,15.2147,15.3105,15.2147,15.2435,245454.0
2017-05-18 09:50:00,15.92,15.95,15.88,15.93,166080.0,15.253,15.2818,15.2147,15.2626,166080.0
2017-05-18 09:55:00,15.93,15.93,15.86,15.89,212418.0,15.2626,15.2626,15.1955,15.2243,212418.0
2017-05-18 10:00:00,15.89,16.02,15.89,16.02,186066.0,15.2243,15.3488,15.2243,15.3488,186066.0
2017-05-18 10:05:00,16.02,16.05,16.0,16.04,283080.0,15.3488,15.3776,15.3297,15.368,283080.0
2017-05-18 10:10:00,16.04,16.08,16.04,16.05,201900.0,15.368,15.4063,15.368,15.3776,201900.0
2017-05-18 10:15:00,16.04,16.07,16.03,16.07,215904.0,15.368,15.3968,15.3584,15.3968,215904.0
2017-05-18 10:20:00,16.07,16.07,16.03,16.04,76800.0,15.3968,15.3968,15.3584,15.368,76800.0
2017-05-18 10:25:00,16.04,16.13,16.04,16.11,304806.0,15.368,15.4542,15.368,15.4351,304806.0
2017-05-18 10:30:00,16.11,16.15,16.11,16.13,224736.0,15.4351,15.4734,15.4351,15.4542,224736.0
2017-05-18 10:35:00,16.14,16.16,16.11,16.11,252372.0,15.4638,15.483,15.4351,15.4351,252372.0
2017-05-18 10:40:00,16.1,16.12,16.09,16.1,112242.0,15.4255,15.4447,15.4159,15.4255,112242.0
2017-05-18 10:45:00,16.1,16.1,16.08,16.09,74634.0,15.4255,15.4255,15.4063,15.4159,74634.0
2017-05-18 10:50:00,16.09,16.09,16.04,16.09,97944.0,15.4159,15.4159,15.368,15.4159,97944.0
2017-05-18 10:55:00,16.09,16.1,16.07,16.08,34284.0,15.4159,15.4255,15.3968,15.4063,34284.0
2017-05-18 11:00:00,16.09,16.13,16.09,16.13,67854.0,15.4159,15.4542,15.4159,15.4542,67854.0
2017-05-18 11:05:00,16.12,16.12,16.07,16.1,55674.0,15.4447,15.4447,15.3968,15.4255,55674.0
2017-05-18 11:10:00,16.1,16.1,16.07,16.08,41016.0,15.4255,15.4255,15.3968,15.4063,41016.0
2017-05-18 11:15:00,16.09,16.1,16.07,16.09,162426.0,15.4159,15.4255,15.3968,15.4159,162426.0
2017-05-18 11:20:00,16.08,16.12,16.08,16.12,63978.0,15.4063,15.4447,15.4063,15.4447,63978.0
2017-05-18 11:25:00,16.12,16.12,16.09,16.09,10800.0,15.4447,15.4447,15.4159,15.4159,10800.0
2017-05-18 11:30:00,16.1,16.12,16.09,16.11,30168.0,15.4255,15.4447,15.4159,15.4351,30168.0
2017-05-18 11:35:00,16.11,16.11,16.04,16.04,190548.0,15.4351,15.4351,15.368,15.368,190548.0
2017-05-18 11:40:00,16.04,16.04,16.0,16.0,63834.0,15.368,15.368,15.3297,15.3297,63834.0
2017-05-18 11:45:00,16.01,16.04,16.0,16.04,40782.0,15.3393,15.368,15.3297,15.368,40782.0
2017-05-18 11:50:00,16.04,16.05,16.02,16.02,53886.0,15.368,15.3776,15.3488,15.3488,53886.0
2017-05-18 11:55:00,16.02,16.02,15.99,15.99,99198.0,15.3488,15.3488,15.3201,15.3201,99198.0
2017-05-18 12:00:00,15.99,16.0,15.95,15.96,269856.0,15.3201,15.3297,15.2818,15.2914,269856.0
2017-05-18 12:05:00,15.96,15.98,15.95,15.97,186990.0,15.2914,15.3105,15.2818,15.3009,186990.0
2017-05-18 12:10:00,15.97,16.0,15.97,16.0,105696.0,15.3009,15.3297,15.3009,15.3297,105696.0
2017-05-18 12:15:00,15.99,16.0,15.96,15.96,35700.0,15.3201,15.3297,15.2914,15.2914,35700.0
2017-05-18 12:20:00,15.97,16.0,15.96,16.0,150828.0,15.3009,15.3297,15.2914,15.3297,150828.0
2017-05-18 12:25:00,16.0,16.05,16.0,16.02,200124.0,15.3297,15.3776,15.3297,15.3488,200124.0
2017-05-18 12:30:00,16.03,16.09,16.03,16.06,84552.0,15.3584,15.4159,15.3584,15.3872,84552.0
2017-05-18 12:35:00,16.05,16.06,16.05,16.05,22392.0,15.3776,15.3872,15.3776,15.3776,22392.0
2017-05-18 12:40:00,16.05,16.05,16.02,16.03,28170.0,15.3776,15.3776,15.3488,15.3584,28170.0
2017-05-18 12:45:00,16.02,16.02,16.0,16.01,57360.0,15.3488,15.3488,15.3297,15.3393,57360.0
2017-05-18 12:50:00,16.0,16.0,15.98,15.99,106848.0,15.3297,15.3297,15.3105,15.3201,106848.0
2017-05-18 12:55:00,15.99,16.03,15.99,16.03,44844.0,15.3201,15.3584,15.3201,15.3584,44844.0
2017-05-18 13:00:00,16.03,16.05,16.01,16.02,106650.0,15.3584,15.3776,15.3393,15.3488,106650.0
2017-05-18 13:05:00,16.0,16.01,15.97,15.98,124200.0,15.3297,15.3393,15.3009,15.3105,124200.0
2017-05-18 13:10:00,15.98,15.99,15.97,15.99,37680.0,15.3105,15.3201,15.3009,15.3201,37680.0
2017-05-18 13:15:00,15.99,16.03,15.98,16.02,208698.0,15.3201,15.3584,15.3105,15.3488,208698.0
2017-05-18 13:20:00,16.02,16.02,16.01,16.01,38400.0,15.3488,15.3488,15.3393,15.3393,38400.0
2017-05-18 13:25:00,16.0,16.02,15.99,16.0,60930.0,15.3297,15.3488,15.3201,15.3297,60930.0
2017-05-18 13:30:00,16.0,16.02,15.97,16.01,112932.0,15.3297,15.3488,15.3009,15.3393,112932.0
2017-05-18 13:35:00,16.01,16.03,15.99,16.02,62016.0,15.3393,15.3584,15.3201,15.3488,62016.0
2017-05-18 13:40:00,16.02,16.04,16.02,16.04,72510.0,15.3488,15.368,15.3488,15.368,72510.0
2017-05-18 13:45:00,16.04,16.04,16.02,16.02,18786.0,15.368,15.368,15.3488,15.3488,18786.0
2017-05-18 13:50:00,16.02,16.09,16.02,16.09,242484.0,15.3488,15.4159,15.3488,15.4159,242484.0
2017-05-18 13:55:00,16.09,16.14,16.09,16.1,257136.0,15.4159,15.4638,15.4159,15.4255,257136.0
2017-05-18 14:00:00,16.1,16.22,16.1,16.2,513006.0,15.4255,15.5405,15.4255,15.5213,513006.0
2017-05-18 14:05:00,16.21,16.25,16.19,16.24,159624.0,15.5309,15.5692,15.5117,15.5596,159624.0
2017-05-18 14:10:00,16.25,16.25,16.21,16.22,133230.0,15.5692,15.5692,15.5309,15.5405,133230.0
2017-05-18 14:15:00,16.22,16.22,16.19,16.2,108852.0,15.5405,15.5405,15.5117,15.5213,108852.0
2017-05-18 14:20:00,16.21,16.25,16.21,16.22,89556.0,15.5309,15.5692,15.5309,15.5405,89556.0
2017-05-18 14:25:00,16.24,16.25,16.22,16.23,57570.0,15.5596,15.5692,15.5405,15.55,57570.0
2017-05-18 14:30:00,16.25,16.3,16.25,16.28,318384.0,15.5692,15.6171,15.5692,15.598,318384.0
2017-05-18 14:35:00,16.28,16.29,16.26,16.27,170064.0,15.598,15.6075,15.5788,15.5884,170064.0
2017-05-18 14:40:00,16.27,16.28,16.26,16.26,93390.0,15.5884,15.598,15.5788,15.5788,93390.0
2017-05-18 14:45:00,16.26,16.27,16.23,16.26,141216.0,15.5788,15.5884,15.55,15.5788,141216.0
2017-05-18 14:50:00,16.25,16.25,16.2,16.21,90216.0,15.5692,15.5692,15.5213,15.5309,90216.0
2017-05-18 14:55:00,16.21,16.22,16.19,16.2,114474.0,15.5309,15.5405,15.5117,15.5213,114474.0
2017-05-18 15:00:00,16.19,16.21,16.19,16.21,32112.0,15.5117,15.5309,15.5117,15.5309,32112.0
2017-05-18 15:05:00,16.2,16.22,16.18,16.21,104898.0,15.5213,15.5405,15.5021,15.5309,104898.0
2017-05-18 15:10:00,16.22,16.23,16.2,16.2,136170.0,15.5405,15.55,15.5213,15.5213,136170.0
2017-05-18 15:15:00,16.2,16.2,16.16,16.17,90768.0,15.5213,15.5213,15.483,15.4926,90768.0
2017-05-18 15:20:00,16.17,16.2,16.15,16.19,58140.0,15.4926,15.5213,15.4734,15.5117,58140.0
2017-05-18 15:25:00,16.18,16.18,16.15,16.17,73806.0,15.5021,15.5021,15.4734,15.4926,73806.0
2017-05-18 15:30:00,16.17,16.18,16.13,16.14,101454.0,15.4926,15.5021,15.4542,15.4638,101454.0
2017-05-18 15:35:00,16.14,16.17,16.14,16.17,45216.0,15.4638,15.4926,15.4638,15.4926,45216.0
2017-05-18 15:40:00,16.17,16.17,16.12,16.14,263790.0,15.4926,15.4926,15.4447,15.4638,263790.0
2017-05-18 15:45:00,16.14,16.21,16.14,16.2,116172.0,15.4638,15.5309,15.4638,15.5213,116172.0
2017-05-18 15:50:00,16.2,16.22,16.17,16.17,147618.0,15.5213,15.5405,15.4926,15.4926,147618.0
2017-05-18 15:55:00,16.17,16.18,16.08,16.1,487764.0,15.4926,15.5021,15.4063,15.4255,487764.0
2017-05-19 09:30:00,16.23,16.25,16.21,16.22,482004.0,15.55,15.5692,15.5309,15.5405,482004.0
2017-05-19 09:35:00,16.22,16.28,16.22,16.28,365466.0,15.5405,15.598,15.5405,15.598,365466.0
2017-05-19 09:40:00,16.29,16.29,16.27,16.28,328674.0,15.6075,15.6075,15.5884,15.598,328674.0
2017-05-19 09:45:00,16.29,16.33,16.28,16.32,402942.0,15.6075,15.6459,15.598,15.6363,402942.0
2017-05-19 09:50:00,16.32,16.39,16.32,16.36,715734.0,15.6363,15.7033,15.6363,15.6746,715734.0
2017-05-19 09:55:00,16.36,16.36,16.35,16.35,191592.0,15.6746,15.6746,15.665,15.665,191592.0
2017-05-19 10:00:00,16.36,16.38,16.36,16.38,107280.0,15.6746,15.6938,15.6746,15.6938,107280.0
2017-05-19 10:05:00,16.38,16.38,16.36,16.38,100800.0,15.6938,15.6938,15.6746,15.6938,100800.0
2017-05-19 10:10:00,16.38,16.41,16.38,16.41,104466.0,15.6938,15.7225,15.6938,15.7225,104466.0
2017-05-19 10:15:00,16.41,16.43,16.4,16.4,134880.0,15.7225,15.7417,15.7129,15.7129,134880.0
2017-05-19 10:20:00,16.4,16.41,16.39,16.4,126240.0,15.7129,15.7225,15.7033,15.7129,126240.0
2017-05-19 10:25:00,16.41,16.46,16.4,16.43,139710.0,15.7225,15.7704,15.7129,15.7417,139710.0
2017-05-19 10:30:00,16.44,16.45,16.41,16.42,106308.0,15.7512,15.7608,15.7225,15.7321,106308.0
2017-05-19 10:35:00,16.42,16.42,16.41,16.42,109458.0,15.7321,15.7321,15.7225,15.7321,109458.0
2017-05-19 10:40:00,16.42,16.42,16.4,16.4,85440.0,15.7321,15.7321,15.7129,15.7129,85440.0
2017-05-19 10:45:00,16.4,16.44,16.4,16.43,97512.0,15.7129,15.7512,15.7129,15.7417,97512.0
2017-05-19 10:50:00,16.44,16.46,16.43,16.44,63738.0,15.7512,15.7704,15.7417,15.7512,63738.0
2017-05-19 10:55:00,16.45,16.45,16.44,16.45,34956.0,15.7608,15.7608,15.7512,15.7608,34956.0
2017-05-19 11:00:00,16.45,16.46,16.43,16.44,225234.0,15.7608,15.7704,15.7417,15.7512,225234.0
2017-05-19 11:05:00,16.43,16.47,16.43,16.45,65982.0,15.7417,15.78,15.7417,15.7608,65982.0
2017-05-19 11:10:00,16.45,16.48,16.44,16.47,147654.0,15.7608,15.7896,15.7512,15.78,147654.0
2017-05-19 11:15:00,16.46,16.47,16.44,16.44,67800.0,15.7704,15.78,15.7512,15.7512,67800.0
2017-05-19 11:20:00,16.44,16.44,16.43,16.44,28224.0,15.7512,15.7512,15.7417,15.7512,28224.0
2017-05-19 11:25:00,16.44,16.45,16.44,16.45,38604.0,15.7512,15.7608,15.7512,15.7608,38604.0
2017-05-19 11:30:00,16.45,16.46,16.42,16.44,102450.0,15.7608,15.7704,15.7321,15.7512,102450.0
2017-05-19 11:35:00,16.44,16.44,16.43,16.44,9480.0,15.7512,15.7512,15.7417,15.7512,9480.0
2017-05-19 11:40:00,16.44,16.45,16.43,16.44,54060.0,15.7512,15.7608,15.7417,15.7512,54060.0
2017-05-19 11:45:00,16.45,16.45,16.44,16.45,76944.0,15.7608,15.7608,15.7512,15.7608,76944.0
2017-05-19 11:50:00,16.46,16.47,16.45,16.46,144954.0,15.7704,15.78,15.7608,15.7704,144954.0
2017-05-19 11:55:00,16.46,16.48,16.46,16.48,226326.0,15.7704,15.7896,15.7704,15.7896,226326.0
2017-05-19 12:00:00,16.48,16.5,16.48,16.49,323898.0,15.7896,15.8087,15.7896,15.7992,323898.0
2017-05-19 12:05:00,16.49,16.51,16.49,16.5,134586.0,15.7992,15.8183,15.7992,15.8087,134586.0
2017-05-19 12:10:00,16.5,16.51,16.5,16.51,54138.0,15.8087,15.8183,15.8087,15.8183,54138.0
2017-05-19 12:15:00,16.51,16.51,16.48,16.49,103980.0,15.8183,15.8183,15.7896,15.7992,103980.0
2017-05-19 12:20:00,16.5,16.5,16.49,16.5,24000.0,15.8087,15.8087,15.7992,15.8087,24000.0
2017-05-19 12:25:00,16.5,16.5,16.5,16.5,18528.0,15.8087,15.8087,15.8087,15.8087,18528.0
2017-05-19 12:30:00,16.5,16.54,16.5,16.53,330114.0,15.8087,15.8471,15.8087,15.8375,330114.0
2017-05-19 12:35:00,16.53,16.53,16.52,16.52,30756.0,15.8375,15.8375,15.8279,15.8279,30756.0
2017-05-19 12:40:00,16.52,16.52,16.51,16.52,32670.0,15.8279,15.8279,15.8183,15.8279,32670.0
2017-05-19 12:45:00,16.51,16.53,16.51,16.53,35424.0,15.8183,15.8375,15.8183,15.8375,35424.0
2017-05-19 12:50:00,16.53,16.54,16.53,16.54,92760.0,15.8375,15.8471,15.8375,15.8471,92760.0
2017-05-19 12:55:00,16.54,16.55,16.54,16.54,121512.0,15.8471,15.8566,15.8471,15.8471,121512.0
2017-05-19 13:00:00,16.53,16.54,16.52,16.52,63510.0,15.8375,15.8471,15.8279,15.8279,63510.0
2017-05-19 13:05:00,16.52,16.52,16.49,16.49,81162.0,15.8279,15.8279,15.7992,15.7992,81162.0
2017-05-19 13:10:00,16.49,16.51,16.49,16.51,61440.0,15.7992,15.8183,15.7992,15.8183,61440.0
2017-05-19 13:15:00,16.51,16.52,16.5,16.52,41820.0,15.8183,15.8279,15.8087,15.8279,41820.0
2017-05-19 13:20:00,16.52,16.52,16.52,16.52,48360.0,15.8279,15.8279,15.8279,15.8279,48360.0
2017-05-19 13:25:00,16.52,16.52,16.51,16.51,88962.0,15.8279,15.8279,15.8183,15.8183,88962.0
2017-05-19 13:30:00,16.51,16.52,16.49,16.5,37464.0,15.8183,15.8279,15.7992,15.8087,37464.0
2017-05-19 13:35:00,16.5,16.51,16.5,16.5,36570.0,15.8087,15.8183,15.8087,15.8087,36570.0
2017-05-19 13:40:00,16.5,16.5,16.49,16.5,51600.0,15.8087,15.8087,15.7992,15.8087,51600.0
2017-05-19 13:45:00,16.51,16.51,16.51,16.51,27000.0,15.8183,15.8183,15.8183,15.8183,27000.0
2017-05-19 13:50:00,16.51,16.52,16.51,16.51,37698.0,15.8183,15.8279,15.8183,15.8183,37698.0
2017-05-19 13:55:00,16.52,16.52,16.51,16.52,62826.0,15.8279,15.8279,15.8183,15.8279,62826.0
2017-05-19 14:00:00,16.52,16.54,16.52,16.52,124806.0,15.8279,15.8471,15.8279,15.8279,124806.0
2017-05-19 14:05:00,16.52,16.52,16.5,16.5,39864.0,15.8279,15.8279,15.8087,15.8087,39864.0
2017-05-19 14:10:00,16.51,16.52,16.5,16.51,39504.0,15.8183,15.8279,15.8087,15.8183,39504.0
2017-05-19 14:15:00,16.52,16.52,16.52,16.52,13200.0,15.8279,15.8279,15.8279,15.8279,13200.0
2017-05-19 14:20:00,16.52,16.53,16.51,16.51,30300.0,15.8279,15.8375,15.8183,15.8183,30300.0
2017-05-19 14:25:00,16.51,16.53,16.51,16.53,22872.0,15.8183,15.8375,15.8183,15.8375,22872.0
2017-05-19 14:30:00,16.53,16.55,16.52,16.55,82920.0,15.8375,15.8566,15.8279,15.8566,82920.0
2017-05-19 14:35:00,16.54,16.56,16.54,16.56,238056.0,15.8471,15.8662,15.8471,15.8662,238056.0
2017-05-19 14:40:00,16.56,16.58,16.56,16.57,221568.0,15.8662,15.8854,15.8662,15.8758,221568.0
2017-05-19 14:45:00,16.57,16.58,16.55,16.55,31962.0,15.8758,15.8854,15.8566,15.8566,31962.0
2017-05-19 14:50:00,16.55,16.57,16.54,16.55,57156.0,15.8566,15.8758,15.8471,15.8566,57156.0
2017-05-19 14:55:00,16.54,16.56,16.53,16.53,91656.0,15.8471,15.8662,15.8375,15.8375,91656.0
2017-05-19 15:00:00,16.54,16.54,16.51,16.51,279810.0,15.8471,15.8471,15.8183,15.8183,279810.0
2017-05-19 15:05:00,16.52,16.52,16.41,16.42,477444.0,15.8279,15.8279,15.7225,15.7321,477444.0
2017-05-19 15:10:00,16.42,16.45,16.39,16.43,438678.0,15.7321,15.7608,15.7033,15.7417,438678.0
2017-05-19 15:15:00,16.43,16.46,16.41,16.41,156024.0,15.7417,15.7704,15.7225,15.7225,156024.0
2017-05-19 15:20:00,16.43,16.43,16.39,16.42,152670.0,15.7417,15.7417,15.7033,15.7321,152670.0
2017-05-19 15:25:00,16.42,16.44,16.4,16.41,115482.0,15.7321,15.7512,15.7129,15.7225,115482.0
2017-05-19 15:30:00,16.41,16.41,16.38,16.39,115452.0,15.7225,15.7225,15.6938,15.7033,115452.0
2017-05-19 15:35:00,16.39,16.43,16.38,16.43,168960.0,15.7033,15.7417,15.6938,15.7417,168960.0
2017-05-19 15:40:00,16.43,16.43,16.38,16.38,100740.0,15.7417,15.7417,15.6938,15.6938,100740.0
2017-05-19 15:45:00,16.39,16.4,16.38,16.4,83406.0,15.7033,15.7129,15.6938,15.7129,83406.0
2017-05-19 15:50:00,16.4,16.42,16.4,16.4,120594.0,15.7129,15.7321,15.7129,15.7129,120594.0
2017-05-19 15:55:00,16.4,16.42,16.39,16.41,385572.0,15.7129,15.7321,15.7033,15.7225,385572.0
2017-05-22 09:30:00,16.54,16.58,16.53,16.57,342978.0,15.8471,15.8854,15.8375,15.8758,342978.0
2017-05-22 09:35:00,16.58,16.61,16.58,16.61,270468.0,15.8854,15.9141,15.8854,15.9141,270468.0
2017-05-22 09:40:00,16.61,16.62,16.6,16.61,171402.0,15.9141,15.9237,15.9045,15.9141,171402.0
2017-05-22 09:45:00,16.62,16.64,16.62,16.63,240498.0,15.9237,15.9429,15.9237,15.9333,240498.0
2017-05-22 09:50:00,16.63,16.63,16.6,16.61,66252.0,15.9333,15.9333,15.9045,15.9141,66252.0
2017-05-22 09:55:00,16.61,16.61,16.59,16.61,82200.0,15.9141,15.9141,15.895,15.9141,82200.0
2017-05-22 10:00:00,16.61,16.62,16.6,16.62,83718.0,15.9141,15.9237,15.9045,15.9237,83718.0
2017-05-22 10:05:00,16.63,16.64,16.61,16.61,57366.0,15.9333,15.9429,15.9141,15.9141,57366.0
2017-05-22 10:10:00,16.61,16.61,16.59,16.59,63144.0,15.9141,15.9141,15.895,15.895,63144.0
2017-05-22 10:15:00,16.59,16.6,16.59,16.59,48720.0,15.895,15.9045,15.895,15.895,48720.0
2017-05-22 10:20:00,16.6,16.6,16.57,16.58,72876.0,15.9045,15.9045,15.8758,15.8854,72876.0
2017-05-22 10:25:00,16.58,16.6,16.57,16.6,78450.0,15.8854,15.9045,15.8758,15.9045,78450.0
2017-05-22 10:30:00,16.6,16.61,16.56,16.56,113856.0,15.9045,15.9141,15.8662,15.8662,113856.0
2017-05-22 10:35:00,16.56,16.58,16.55,16.58,39582.0,15.8662,15.8854,15.8566,15.8854,39582.0
2017-05-22 10:40:00,16.58,16.58,16.56,16.57,11400.0,15.8854,15.8854,15.8662,15.8758,11400.0
2017-05-22 10:45:00,16.58,16.58,16.53,16.53,82974.0,15.8854,15.8854,15.8375,15.8375,82974.0
2017-05-22 10:50:00,16.53,16.55,16.53,16.55,60600.0,15.8375,15.8566,15.8375,15.8566,60600.0
2017-05-22 10:55:00,16.54,16.56,16.54,16.55,11196.0,15.8471,15.8662,15.8471,15.8566,11196.0
2017-05-22 11:00:00,16.54,16.56,16.54,16.55,104616.0,15.8471,15.8662,15.8471,15.8566,104616.0
2017-05-22 11:05:00,16.56,16.57,16.55,16.57,46758.0,15.8662,15.8758,15.8566,15.8758,46758.0
2017-05-22 11:10:00,16.57,16.57,16.54,16.55,33000.0,15.8758,15.8758,15.8471,15.8566,33000.0
2017-05-22 11:15:00,16.55,16.59,16.54,16.59,148554.0,15.8566,15.895,15.8471,15.895,148554.0
2017-05-22 11:20:00,16.59,16.6,16.58,16.6,30990.0,15.895,15.9045,15.8854,15.9045,30990.0
2017-05-22 11:25:00,16.6,16.6,16.59,16.6,59274.0,15.9045,15.9045,15.895,15.9045,59274.0
2017-05-22 11:30:00,16.6,16.61,16.6,16.61,52944.0,15.9045,15.9141,15.9045,15.9141,52944.0
2017-05-22 11:35:00,16.6,16.6,16.59,16.59,27144.0,15.9045,15.9045,15.895,15.895,27144.0
2017-05-22 11:40:00,16.6,16.6,16.58,16.58,14250.0,15.9045,15.9045,15.8854,15.8854,14250.0
2017-05-22 11:45:00,16.58,16.59,16.58,16.58,58656.0,15.8854,15.895,15.8854,15.8854,58656.0
2017-05-22 11:50:00,16.59,16.59,16.59,16.59,4992.0,15.895,15.895,15.895,15.895,4992.0
2017-05-22 11:55:00,16.6,16.62,16.6,16.62,58320.0,15.9045,15.9237,15.9045,15.9237,58320.0
2017-05-22 12:00:00,16.62,16.64,16.61,16.63,52896.0,15.9237,15.9429,15.9141,15.9333,52896.0
2017-05-22 12:05:00,16.62,16.63,16.61,16.63,36540.0,15.9237,15.9333,15.9141,15.9333,36540.0
2017-05-22 12:10:00,16.63,16.66,16.63,16.66,258918.0,15.9333,15.962,15.9333,15.962,258918.0
2017-05-22 12:15:00,16.66,16.69,16.66,16.67,373566.0,15.962,15.9908,15.962,15.9716,373566.0
2017-05-22 12:20:00,16.67,16.67,16.66,16.66,35100.0,15.9716,15.9716,15.962,15.962,35100.0
2017-05-22 12:25:00,16.66,16.67,16.66,16.66,25236.0,15.962,15.9716,15.962,15.962,25236.0
2017-05-22 12:30:00,16.67,16.67,16.66,16.66,42138.0,15.9716,15.9716,15.962,15.962,42138.0
2017-05-22 12:35:00,16.66,16.66,16.66,16.66,33624.0,15.962,15.962,15.962,15.962,33624.0
2017-05-22 12:40:00,16.66,16.67,16.66,16.66,79728.0,15.962,15.9716,15.962,15.962,79728.0
2017-05-22 12:45:00,16.67,16.67,16.66,16.67,43200.0,15.9716,15.9716,15.962,15.9716,43200.0
2017-05-22 12:50:00,16.67,16.67,16.66,16.66,63066.0,15.9716,15.9716,15.962,15.962,63066.0
2017-05-22 12:55:00,16.66,16.67,16.64,16.65,46380.0,15.962,15.9716,15.9429,15.9525,46380.0
2017-05-22 13:00:00,16.65,16.65,16.65,16.65,22800.0,15.9525,15.9525,15.9525,15.9525,22800.0
2017-05-22 13:05:00,16.65,16.66,16.65,16.65,15102.0,15.9525,15.962,15.9525,15.9525,15102.0
2017-05-22 13:10:00,16.66,16.67,16.66,16.67,25380.0,15.962,15.9716,15.962,15.9716,25380.0
2017-05-22 13:15:00,16.67,16.67,16.65,16.66,11070.0,15.9716,15.9716,15.9525,15.962,11070.0
2017-05-22 13:20:00,16.66,16.66,16.65,16.66,30810.0,15.962,15.962,15.9525,15.962,30810.0
2017-05-22 13:25:00,16.66,16.67,16.66,16.67,23400.0,15.962,15.9716,15.962,15.9716,23400.0
2017-05-22 13:30:00,16.67,16.68,16.64,16.65,79812.0,15.9716,15.9812,15.9429,15.9525,79812.0
2017-05-22 13:35:00,16.65,16.65,16.64,16.64,53826.0,15.9525,15.9525,15.9429,15.9429,53826.0
2017-05-22 13:40:00,16.64,16.65,16.63,16.64,30576.0,15.9429,15.9525,15.9333,15.9429,30576.0
2017-05-22 13:45:00,16.64,16.64,16.63,16.64,44214.0,15.9429,15.9429,15.9333,15.9429,44214.0
2017-05-22 13:50:00,16.64,16.65,16.64,16.64,12084.0,15.9429,15.9525,15.9429,15.9429,12084.0
2017-05-22 13:55:00,16.64,16.65,16.63,16.63,6276.0,15.9429,15.9525,15.9333,15.9333,6276.0
2017-05-22 14:00:00,16.63,16.63,16.62,16.63,78900.0,15.9333,15.9333,15.9237,15.9333,78900.0
2017-05-22 14:05:00,16.64,16.64,16.63,16.64,41814.0,15.9429,15.9429,15.9333,15.9429,41814.0
2017-05-22 14:10:00,16.64,16.65,16.64,16.65,49812.0,15.9429,15.9525,15.9429,15.9525,49812.0
2017-05-22 14:15:00,16.65,16.66,16.65,16.65,16668.0,15.9525,15.962,15.9525,15.9525,16668.0
2017-05-22 14:20:00,16.65,16.65,16.64,16.64,12000.0,15.9525,15.9525,15.9429,15.9429,12000.0
2017-05-22 14:25:00,16.64,16.65,16.64,16.65,5700.0,15.9429,15.9525,15.9429,15.9525,5700.0
2017-05-22 14:30:00,16.66,16.67,16.66,16.66,91458.0,15.962,15.9716,15.962,15.962,91458.0
2017-05-22 14:35:00,16.66,16.67,16.66,16.66,23418.0,15.962,15.9716,15.962,15.962,23418.0
2017-05-22 14:40:00,16.66,16.67,16.65,16.66,20400.0,15.962,15.9716,15.9525,15.962,20400.0
2017-05-22 14:45:00,16.66,16.66,16.65,16.66,116700.0,15.962,15.962,15.9525,15.962,116700.0
2017-05-22 14:50:00,16.67,16.67,16.66,16.67,49800.0,15.9716,15.9716,15.962,15.9716,49800.0
2017-05-22 14:55:00,16.67,16.67,16.64,16.65,53574.0,15.9716,15.9716,15.9429,15.9525,53574.0
2017-05-22 15:00:00,16.65,16.66,16.65,16.65,25596.0,15.9525,15.962,15.9525,15.9525,25596.0
2017-05-22 15:05:00,16.65,16.67,16.65,16.67,23700.0,15.9525,15.9716,15.9525,15.9716,23700.0
2017-05-22 15:10:00,16.67,16.67,16.67,16.67,13308.0,15.9716,15.9716,15.9716,15.9716,13308.0
2017-05-22 15:15:00,16.67,16.68,16.66,16.66,19674.0,15.9716,15.9812,15.962,15.962,19674.0
2017-05-22 15:20:00,16.66,16.67,16.65,16.67,104400.0,15.962,15.9716,15.9525,15.9716,104400.0
2017-05-22 15:25:00,16.67,16.67,16.65,16.66,46350.0,15.9716,15.9716,15.9525,15.962,46350.0
2017-05-22 15:30:00,16.67,16.67,16.66,16.67,255660.0,15.9716,15.9716,15.962,15.9716,255660.0
2017-05-22 15:35:00,16.67,16.7,16.67,16.69,284580.0,15.9716,16.0004,15.9716,15.9908,284580.0
2017-05-22 15:40:00,16.69,16.71,16.68,16.7,103944.0,15.9908,16.0099,15.9812,16.0004,103944.0
2017-05-22 15:45:00,16.69,16.69,16.68,16.69,51222.0,15.9908,15.9908,15.9812,15.9908,51222.0
2017-05-22 15:50:00,16.69,16.7,16.69,16.7,152562.0,15.9908,16.0004,15.9908,16.0004,152562.0
2017-05-22 15:55:00,16.7,16.7,16.65,16.67,427338.0,16.0004,16.0004,15.9525,15.9716,427338.0
2017-05-23 09:30:00,16.76,16.78,16.72,16.72,497832.0,16.0578,16.077,16.0195,16.0195,497832.0
2017-05-23 09:35:00,16.73,16.75,16.71,16.74,176970.0,16.0291,16.0483,16.0099,16.0387,176970.0
2017-05-23 09:40:00,16.74,16.75,16.7,16.71,104076.0,16.0387,16.0483,16.0004,16.0099,104076.0
2017-05-23 09:45:00,16.71,16.71,16.68,16.69,113994.0,16.0099,16.0099,15.9812,15.9908,113994.0
2017-05-23 09:50:00,16.69,16.7,16.68,16.7,105096.0,15.9908,16.0004,15.9812,16.0004,105096.0
2017-05-23 09:55:00,16.69,16.7,16.68,16.7,58950.0,15.9908,16.0004,15.9812,16.0004,58950.0
2017-05-23 10:00:00,16.69,16.71,16.67,16.7,78300.0,15.9908,16.0099,15.9716,16.0004,78300.0
2017-05-23 10:05:00,16.71,16.72,16.68,16.72,135606.0,16.0099,16.0195,15.9812,16.0195,135606.0
2017-05-23 10:10:00,16.72,16.73,16.69,16.71,205728.0,16.0195,16.0291,15.9908,16.0099,205728.0
2017-05-23 10:15:00,16.71,16.72,16.71,16.71,92706.0,16.0099,16.0195,16.0099,16.0099,92706.0
2017-05-23 10:20:00,16.71,16.74,16.71,16.74,134694.0,16.0099,16.0387,16.0099,16.0387,134694.0
2017-05-23 10:25:00,16.74,16.75,16.73,16.74,70512.0,16.0387,16.0483,16.0291,16.0387,70512.0
2017-05-23 10:30:00,16.74,16.76,16.72,16.73,128886.0,16.0387,16.0578,16.0195,16.0291,128886.0
2017-05-23 10:35:00,16.74,16.74,16.72,16.72,25656.0,16.0387,16.0387,16.0195,16.0195,25656.0
2017-05-23 10:40:00,16.73,16.73,16.71,16.71,59250.0,16.0291,16.0291,16.0099,16.0099,59250.0
2017-05-23 10:45:00,16.72,16.73,16.72,16.73,90150.0,16.0195,16.0291,16.0195,16.0291,90150.0
2017-05-23 10:50:00,16.73,16.75,16.73,16.74,26184.0,16.0291,16.0483,16.0291,16.0387,26184.0
2017-05-23 10:55:00,16.75,16.75,16.73,16.74,60330.0,16.0483,16.0483,16.0291,16.0387,60330.0
2017-05-23 11:00:00,16.75,16.76,16.73,16.75,79476.0,16.0483,16.0578,16.0291,16.0483,79476.0
2017-05-23 11:05:00,16.75,16.75,16.74,16.74,73722.0,16.0483,16.0483,16.0387,16.0387,73722.0
2017-05-23 11:10:00,16.75,16.75,16.74,16.75,65850.0,16.0483,16.0483,16.0387,16.0483,65850.0
2017-05-23 11:15:00,16.76,16.77,16.74,16.75,48444.0,16.0578,16.0674,16.0387,16.0483,48444.0
2017-05-23 11:20:00,16.75,16.76,16.75,16.76,37800.0,16.0483,16.0578,16.0483,16.0578,37800.0
2017-05-23 11:25:00,16.76,16.78,16.76,16.78,334446.0,16.0578,16.077,16.0578,16.077,334446.0
2017-05-23 11:30:00,16.78,16.79,16.76,16.77,310248.0,16.077,16.0866,16.0578,16.0674,310248.0
2017-05-23 11:35:00,16.77,16.79,16.77,16.77,40656.0,16.0674,16.0866,16.0674,16.0674,40656.0
2017-05-23 11:40:00,16.78,16.79,16.78,16.79,60162.0,16.077,16.0866,16.077,16.0866,60162.0
2017-05-23 11:45:00,16.79,16.8,16.78,16.79,200856.0,16.0866,16.0962,16.077,16.0866,200856.0
2017-05-23 11:50:00,16.79,16.8,16.79,16.79,32202.0,16.0866,16.0962,16.0866,16.0866,32202.0
2017-05-23 11:55:00,16.79,16.79,16.79,16.79,11352.0,16.0866,16.0866,16.0866,16.0866,11352.0
2017-05-23 12:00:00,16.79,16.81,16.79,16.8,100206.0,16.0866,16.1057,16.0866,16.0962,100206.0
2017-05-23 12:05:00,16.8,16.82,16.79,16.82,63504.0,16.0962,16.1153,16.0866,16.1153,63504.0
2017-05-23 12:10:00,16.81,16.82,16.81,16.81,28602.0,16.1057,16.1153,16.1057,16.1057,28602.0
2017-05-23 12:15:00,16.81,16.82,16.81,16.81,31878.0,16.1057,16.1153,16.1057,16.1057,31878.0
2017-05-23 12:20:00,16.81,16.82,16.8,16.8,9000.0,16.1057,16.1153,16.0962,16.0962,9000.0
2017-05-23 12:25:00,16.8,16.8,16.77,16.77,26400.0,16.0962,16.0962,16.0674,16.0674,26400.0
2017-05-23 12:30:00,16.76,16.76,16.75,16.75,208248.0,16.0578,16.0578,16.0483,16.0483,208248.0
2017-05-23 12:35:00,16.76,16.77,16.76,16.77,19620.0,16.0578,16.0674,16.0578,16.0674,19620.0
2017-05-23 12:40:00,16.77,16.77,16.76,16.76,37548.0,16.0674,16.0674,16.0578,16.0578,37548.0
2017-05-23 12:45:00,16.75,16.75,16.74,16.75,61818.0,16.0483,16.0483,16.0387,16.0483,61818.0
2017-05-23 12:50:00,16.74,16.75,16.73,16.73,20400.0,16.0387,16.0483,16.0291,16.0291,20400.0
2017-05-23 12:55:00,16.73,16.74,16.73,16.74,11934.0,16.0291,16.0387,16.0291,16.0387,11934.0
2017-05-23 13:00:00,16.74,16.76,16.74,16.76,32160.0,16.0387,16.0578,16.0387,16.0578,32160.0
2017-05-23 13:05:00,16.75,16.76,16.75,16.76,7800.0,16.0483,16.0578,16.0483,16.0578,7800.0
2017-05-23 13:10:00,16.76,16.78,16.76,16.78,44400.0,16.0578,16.077,16.0578,16.077,44400.0
2017-05-23 13:15:00,16.78,16.78,16.78,16.78,3000.0,16.077,16.077,16.077,16.077,3000.0
2017-05-23 13:20:00,16.78,16.79,16.78,16.78,37440.0,16.077,16.0866,16.077,16.077,37440.0
2017-05-23 13:25:00,16.78,16.78,16.77,16.78,14022.0,16.077,16.077,16.0674,16.077,14022.0
2017-05-23 13:30:00,16.78,16.78,16.77,16.78,15000.0,16.077,16.077,16.0674,16.077,15000.0
2017-05-23 13:35:00,16.78,16.79,16.78,16.78,4248.0,16.077,16.0866,16.077,16.077,4248.0
2017-05-23 13:40:00,16.78,16.78,16.76,16.77,23460.0,16.077,16.077,16.0578,16.0674,23460.0
2017-05-23 13:45:00,16.77,16.77,16.76,16.76,29094.0,16.0674,16.0674,16.0578,16.0578,29094.0
2017-05-23 13:50:00,16.76,16.77,16.76,16.77,16500.0,16.0578,16.0674,16.0578,16.0674,16500.0
2017-05-23 13:55:00,16.77,16.77,16.75,16.77,5400.0,16.0674,16.0674,16.0483,16.0674,5400.0
2017-05-23 14:00:00,16.77,16.77,16.77,16.77,46194.0,16.0674,16.0674,16.0674,16.0674,46194.0
2017-05-23 14:05:00,16.78,16.78,16.77,16.77,12060.0,16.077,16.077,16.0674,16.0674,12060.0
2017-05-23 14:10:00,16.77,16.77,16.75,16.75,66690.0,16.0674,16.0674,16.0483,16.0483,66690.0
2017-05-23 14:15:00,16.75,16.75,16.75,16.75,20736.0,16.0483,16.0483,16.0483,16.0483,20736.0
2017-05-23 14:20:00,16.75,16.76,16.75,16.76,10524.0,16.0483,16.0578,16.0483,16.0578,10524.0
2017-05-23 14:25:00,16.77,16.77,16.76,16.76,6000.0,16.0674,16.0674,16.0578,16.0578,6000.0
2017-05-23 14:30:00,16.76,16.76,16.75,16.75,8400.0,16.0578,16.0578,16.0483,16.0483,8400.0
2017-05-23 14:35:00,16.75,16.77,16.75,16.77,39060.0,16.0483,16.0674,16.0483,16.0674,39060.0
2017-05-23 14:40:00,16.77,16.78,16.77,16.78,50400.0,16.0674,16.077,16.0674,16.077,50400.0
2017-05-23 14:45:00,16.79,16.81,16.79,16.8,89952.0,16.0866,16.1057,16.0866,16.0962,89952.0
2017-05-23 14:50:00,16.79,16.79,16.78,16.79,42018.0,16.0866,16.0866,16.077,16.0866,42018.0
2017-05-23 14:55:00,16.8,16.8,16.78,16.79,43842.0,16.0962,16.0962,16.077,16.0866,43842.0
2017-05-23 15:00:00,16.79,16.8,16.78,16.8,94494.0,16.0866,16.0962,16.077,16.0962,94494.0
2017-05-23 15:05:00,16.8,16.81,16.79,16.79,207714.0,16.0962,16.1057,16.0866,16.0866,207714.0
2017-05-23 15:10:00,16.8,16.8,16.79,16.8,18300.0,16.0962,16.0962,16.0866,16.0962,18300.0
2017-05-23 15:15:00,16.79,16.8,16.78,16.78,145692.0,16.0866,16.0962,16.077,16.077,145692.0
2017-05-23 15:20:00,16.78,16.78,16.76,16.77,64926.0,16.077,16.077,16.0578,16.0674,64926.0
2017-05-23 15:25:00,16.77,16.78,16.77,16.77,49338.0,16.0674,16.077,16.0674,16.0674,49338.0
2017-05-23 15:30:00,16.77,16.77,16.75,16.75,136932.0,16.0674,16.0674,16.0483,16.0483,136932.0
2017-05-23 15:35:00,16.76,16.78,16.76,16.77,110112.0,16.0578,16.077,16.0578,16.0674,110112.0
2017-05-23 15:40:00,16.77,16.77,16.75,16.75,53928.0,16.0674,16.0674,16.0483,16.0483,53928.0
2017-05-23 15:45:00,16.75,16.75,16.74,16.75,77142.0,16.0483,16.0483,16.0387,16.0483,77142.0
2017-05-23 15:50:00,16.74,16.77,16.74,16.77,90132.0,16.0387,16.0674,16.0387,16.0674,90132.0
2017-05-23 15:55:00,16.76,16.77,16.76,16.77,172140.0,16.0578,16.0674,16.0578,16.0674,172140.0
2017-05-24 09:30:00,16.84,16.84,16.81,16.82,141204.0,16.1345,16.1345,16.1057,16.1153,141204.0
2017-05-24 09:35:00,16.82,16.82,16.79,16.8,203532.0,16.1153,16.1153,16.0866,16.0962,203532.0
2017-05-24 09:40:00,16.79,16.8,16.78,16.8,267954.0,16.0866,16.0962,16.077,16.0962,267954.0
2017-05-24 09:45:00,16.8,16.81,16.79,16.8,60720.0,16.0962,16.1057,16.0866,16.0962,60720.0
2017-05-24 09:50:00,16.81,16.83,16.81,16.82,109020.0,16.1057,16.1249,16.1057,16.1153,109020.0
2017-05-24 09:55:00,16.82,16.83,16.8,16.8,87360.0,16.1153,16.1249,16.0962,16.0962,87360.0
2017-05-24 10:00:00,16.81,16.81,16.77,16.78,165744.0,16.1057,16.1057,16.0674,16.077,165744.0
2017-05-24 10:05:00,16.78,16.8,16.77,16.79,100440.0,16.077,16.0962,16.0674,16.0866,100440.0
2017-05-24 10:10:00,16.79,16.8,16.78,16.8,78042.0,16.0866,16.0962,16.077,16.0962,78042.0
2017-05-24 10:15:00,16.8,16.8,16.78,16.8,20760.0,16.0962,16.0962,16.077,16.0962,20760.0
2017-05-24 10:20:00,16.79,16.81,16.78,16.81,46494.0,16.0866,16.1057,16.077,16.1057,46494.0
2017-05-24 10:25:00,16.81,16.82,16.81,16.81,11502.0,16.1057,16.1153,16.1057,16.1057,11502.0
2017-05-24 10:30:00,16.82,16.83,16.81,16.81,77838.0,16.1153,16.1249,16.1057,16.1057,77838.0
2017-05-24 10:35:00,16.81,16.83,16.81,16.82,43356.0,16.1057,16.1249,16.1057,16.1153,43356.0
2017-05-24 10:40:00,16.81,16.82,16.81,16.81,25602.0,16.1057,16.1153,16.1057,16.1057,25602.0
2017-05-24 10:45:00,16.81,16.82,16.81,16.82,18714.0,16.1057,16.1153,16.1057,16.1153,18714.0
2017-05-24 10:50:00,16.82,16.82,16.79,16.8,33000.0,16.1153,16.1153,16.0866,16.0962,33000.0
2017-05-24 10:55:00,16.81,16.82,16.8,16.8,11400.0,16.1057,16.1153,16.0962,16.0962,11400.0
2017-05-24 11:00:00,16.81,16.81,16.77,16.77,93378.0,16.1057,16.1057,16.0674,16.0674,93378.0
2017-05-24 11:05:00,16.79,16.79,16.78,16.79,8400.0,16.0866,16.0866,16.077,16.0866,8400.0
2017-05-24 11:10:00,16.79,16.79,16.78,16.79,67656.0,16.0866,16.0866,16.077,16.0866,67656.0
2017-05-24 11:15:00,16.79,16.79,16.79,16.79,22800.0,16.0866,16.0866,16.0866,16.0866,22800.0
2017-05-24 11:20:00,16.79,16.8,16.79,16.8,12000.0,16.0866,16.0962,16.0866,16.0962,12000.0
2017-05-24 11:25:00,16.8,16.81,16.8,16.81,29946.0,16.0962,16.1057,16.0962,16.1057,29946.0
2017-05-24 11:30:00,16.82,16.83,16.81,16.82,56166.0,16.1153,16.1249,16.1057,16.1153,56166.0
2017-05-24 11:35:00,16.82,16.82,16.81,16.81,16860.0,16.1153,16.1153,16.1057,16.1057,16860.0
2017-05-24 11:40:00,16.81,16.82,16.81,16.81,18750.0,16.1057,16.1153,16.1057,16.1057,18750.0
2017-05-24 11:45:00,16.82,16.82,16.81,16.82,15186.0,16.1153,16.1153,16.1057,16.1153,15186.0
2017-05-24 11:50:00,16.82,16.82,16.79,16.8,50574.0,16.1153,16.1153,16.0866,16.0962,50574.0
2017-05-24 11:55:00,16.79,16.8,16.79,16.8,39000.0,16.0866,16.0962,16.0866,16.0962,39000.0
2017-05-24 12:00:00,16.79,16.81,16.79,16.79,149628.0,16.0866,16.1057,16.0866,16.0866,149628.0
2017-05-24 12:05:00,16.79,16.8,16.79,16.8,10200.0,16.0866,16.0962,16.0866,16.0962,10200.0
2017-05-24 12:10:00,16.79,16.79,16.79,16.79,3600.0,16.0866,16.0866,16.0866,16.0866,3600.0
2017-05-24 12:15:00,16.79,16.79,16.79,16.79,4200.0,16.0866,16.0866,16.0866,16.0866,4200.0
2017-05-24 12:20:00,16.79,16.81,16.79,16.81,57138.0,16.0866,16.1057,16.0866,16.1057,57138.0
2017-05-24 12:25:00,16.81,16.81,16.81,16.81,16830.0,16.1057,16.1057,16.1057,16.1057,16830.0
2017-05-24 12:30:00,16.81,16.82,16.81,16.82,50754.0,16.1057,16.1153,16.1057,16.1153,50754.0
2017-05-24 12:35:00,16.82,16.82,16.81,16.81,5700.0,16.1153,16.1153,16.1057,16.1057,5700.0
2017-05-24 12:40:00,16.81,16.81,16.81,16.81,35994.0,16.1057,16.1057,16.1057,16.1057,35994.0
2017-05-24 12:45:00,16.81,16.81,16.8,16.81,37710.0,16.1057,16.1057,16.0962,16.1057,37710.0
2017-05-24 12:50:00,16.8,16.8,16.8,16.8,600.0,16.0962,16.0962,16.0962,16.0962,600.0
2017-05-24 12:55:00,16.8,16.81,16.8,16.8,66294.0,16.0962,16.1057,16.0962,16.0962,66294.0
2017-05-24 13:00:00,16.8,16.81,16.79,16.79,133140.0,16.0962,16.1057,16.0866,16.0866,133140.0
2017-05-24 13:05:00,16.79,16.8,16.79,16.79,13050.0,16.0866,16.0962,16.0866,16.0866,13050.0
2017-05-24 13:10:00,16.8,16.8,16.79,16.8,24114.0,16.0962,16.0962,16.0866,16.0962,24114.0
2017-05-24 13:15:00,16.8,16.8,16.79,16.8,6822.0,16.0962,16.0962,16.0866,16.0962,6822.0
2017-05-24 13:20:00,16.79,16.79,16.78,16.78,105936.0,16.0866,16.0866,16.077,16.077,105936.0
2017-05-24 13:25:00,16.79,16.79,16.78,16.79,19200.0,16.0866,16.0866,16.077,16.0866,19200.0
2017-05-24 13:30:00,16.79,16.79,16.78,16.79,38088.0,16.0866,16.0866,16.077,16.0866,38088.0
2017-05-24 13:35:00,16.79,16.79,16.79,16.79,74214.0,16.0866,16.0866,16.0866,16.0866,74214.0
2017-05-24 13:40:00,16.79,16.8,16.79,16.79,20898.0,16.0866,16.0962,16.0866,16.0866,20898.0
2017-05-24 13:45:00,16.8,16.8,16.8,16.8,58920.0,16.0962,16.0962,16.0962,16.0962,58920.0
2017-05-24 13:50:00,16.8,16.8,16.8,16.8,7482.0,16.0962,16.0962,16.0962,16.0962,7482.0
2017-05-24 13:55:00,16.8,16.8,16.79,16.8,20100.0,16.0962,16.0962,16.0866,16.0962,20100.0
2017-05-24 14:00:00,16.79,16.82,16.75,16.76,183462.0,16.0866,16.1153,16.0483,16.0578,183462.0
2017-05-24 14:05:00,16.77,16.81,16.75,16.81,250638.0,16.0674,16.1057,16.0483,16.1057,250638.0
2017-05-24 14:10:00,16.81,16.86,16.8,16.84,395352.0,16.1057,16.1537,16.0962,16.1345,395352.0
2017-05-24 14:15:00,16.85,16.87,16.84,16.87,350580.0,16.1441,16.1632,16.1345,16.1632,350580.0
2017-05-24 14:20:00,16.86,16.86,16.84,16.84,55212.0,16.1537,16.1537,16.1345,16.1345,55212.0
2017-05-24 14:25:00,16.84,16.86,16.84,16.85,65400.0,16.1345,16.1537,16.1345,16.1441,65400.0
2017-05-24 14:30:00,16.85,16.85,16.83,16.84,119742.0,16.1441,16.1441,16.1249,16.1345,119742.0
2017-05-24 14:35:00,16.84,16.85,16.84,16.84,25800.0,16.1345,16.1441,16.1345,16.1345,25800.0
2017-05-24 14:40:00,16.84,16.85,16.83,16.83,80268.0,16.1345,16.1441,16.1249,16.1249,80268.0
2017-05-24 14:45:00,16.83,16.85,16.83,16.85,68994.0,16.1249,16.1441,16.1249,16.1441,68994.0
2017-05-24 14:50:00,16.84,16.84,16.84,16.84,8100.0,16.1345,16.1345,16.1345,16.1345,8100.0
2017-05-24 14:55:00,16.84,16.84,16.83,16.84,54732.0,16.1345,16.1345,16.1249,16.1345,54732.0
2017-05-24 15:00:00,16.84,16.84,16.82,16.83,65400.0,16.1345,16.1345,16.1153,16.1249,65400.0
2017-05-24 15:05:00,16.83,16.83,16.8,16.82,74526.0,16.1249,16.1249,16.0962,16.1153,74526.0
2017-05-24 15:10:00,16.82,16.83,16.81,16.83,114786.0,16.1153,16.1249,16.1057,16.1249,114786.0
2017-05-24 15:15:00,16.83,16.84,16.82,16.83,80286.0,16.1249,16.1345,16.1153,16.1249,80286.0
2017-05-24 15:20:00,16.83,16.85,16.83,16.84,118986.0,16.1249,16.1441,16.1249,16.1345,118986.0
2017-05-24 15:25:00,16.84,16.86,16.84,16.85,118872.0,16.1345,16.1537,16.1345,16.1441,118872.0
2017-05-24 15:30:00,16.85,16.87,16.85,16.87,132840.0,16.1441,16.1632,16.1441,16.1632,132840.0
2017-05-24 15:35:00,16.87,16.89,16.86,16.87,356904.0,16.1632,16.1824,16.1537,16.1632,356904.0
2017-05-24 15:40:00,16.87,16.9,16.87,16.89,342756.0,16.1632,16.192,16.1632,16.1824,342756.0
2017-05-24 15:45:00,16.89,16.89,16.88,16.89,182850.0,16.1824,16.1824,16.1728,16.1824,182850.0
2017-05-24 15:50:00,16.89,16.92,16.89,16.9,363792.0,16.1824,16.2111,16.1824,16.192,363792.0
2017-05-24 15:55:00,16.9,16.91,16.88,16.88,437712.0,16.192,16.2016,16.1728,16.1728,437712.0
2017-05-25 09:30:00,17.0,17.02,16.97,16.98,867426.0,16.2878,16.307,16.259,16.2686,867426.0
2017-05-25 09:35:00,16.97,17.0,16.96,16.98,264516.0,16.259,16.2878,16.2495,16.2686,264516.0
2017-05-25 09:40:00,16.99,17.01,16.98,17.01,232398.0,16.2782,16.2974,16.2686,16.2974,232398.0
2017-05-25 09:45:00,17.01,17.05,17.0,17.04,376884.0,16.2974,16.3357,16.2878,16.3261,376884.0
2017-05-25 09:50:00,17.04,17.08,17.04,17.07,338688.0,16.3261,16.3644,16.3261,16.3549,338688.0
2017-05-25 09:55:00,17.07,17.08,17.05,17.05,151356.0,16.3549,16.3644,16.3357,16.3357,151356.0
2017-05-25 10:00:00,17.05,17.06,17.05,17.06,75222.0,16.3357,16.3453,16.3357,16.3453,75222.0
2017-05-25 10:05:00,17.06,17.08,17.06,17.07,65358.0,16.3453,16.3644,16.3453,16.3549,65358.0
2017-05-25 10:10:00,17.07,17.12,17.07,17.11,206412.0,16.3549,16.4028,16.3549,16.3932,206412.0
2017-05-25 10:15:00,17.11,17.11,17.1,17.1,78990.0,16.3932,16.3932,16.3836,16.3836,78990.0
2017-05-25 10:20:00,17.11,17.11,17.1,17.1,44784.0,16.3932,16.3932,16.3836,16.3836,44784.0
2017-05-25 10:25:00,17.1,17.1,17.09,17.1,20406.0,16.3836,16.3836,16.374,16.3836,20406.0
2017-05-25 10:30:00,17.1,17.13,17.1,17.13,256002.0,16.3836,16.4123,16.3836,16.4123,256002.0
2017-05-25 10:35:00,17.13,17.14,17.11,17.13,117060.0,16.4123,16.4219,16.3932,16.4123,117060.0
2017-05-25 10:40:00,17.13,17.14,17.11,17.12,101880.0,16.4123,16.4219,16.3932,16.4028,101880.0
2017-05-25 10:45:00,17.12,17.14,17.12,17.14,98160.0,16.4028,16.4219,16.4028,16.4219,98160.0
2017-05-25 10:50:00,17.13,17.14,17.13,17.14,21228.0,16.4123,16.4219,16.4123,16.4219,21228.0
2017-05-25 10:55:00,17.14,17.14,17.11,17.11,27816.0,16.4219,16.4219,16.3932,16.3932,27816.0
2017-05-25 11:00:00,17.12,17.12,17.11,17.11,54528.0,16.4028,16.4028,16.3932,16.3932,54528.0
2017-05-25 11:05:00,17.12,17.16,17.12,17.16,102516.0,16.4028,16.4411,16.4028,16.4411,102516.0
2017-05-25 11:10:00,17.17,17.18,17.14,17.15,129096.0,16.4507,16.4602,16.4219,16.4315,129096.0
2017-05-25 11:15:00,17.14,17.17,17.14,17.16,60780.0,16.4219,16.4507,16.4219,16.4411,60780.0
2017-05-25 11:20:00,17.16,17.17,17.14,17.14,56844.0,16.4411,16.4507,16.4219,16.4219,56844.0
2017-05-25 11:25:00,17.14,17.16,17.14,17.16,27600.0,16.4219,16.4411,16.4219,16.4411,27600.0
2017-05-25 11:30:00,17.16,17.16,17.13,17.14,87732.0,16.4411,16.4411,16.4123,16.4219,87732.0
2017-05-25 11:35:00,17.13,17.13,17.08,17.09,166176.0,16.4123,16.4123,16.3644,16.374,166176.0
2017-05-25 11:40:00,17.09,17.1,17.07,17.08,119532.0,16.374,16.3836,16.3549,16.3644,119532.0
2017-05-25 11:45:00,17.07,17.09,17.06,17.09,220980.0,16.3549,16.374,16.3453,16.374,220980.0
2017-05-25 11:50:00,17.09,17.1,17.08,17.08,45876.0,16.374,16.3836,16.3644,16.3644,45876.0
2017-05-25 11:55:00,17.08,17.08,17.07,17.07,95316.0,16.3644,16.3644,16.3549,16.3549,95316.0
2017-05-25 12:00:00,17.07,17.09,17.06,17.09,243402.0,16.3549,16.374,16.3453,16.374,243402.0
2017-05-25 12:05:00,17.09,17.09,17.08,17.08,47100.0,16.374,16.374,16.3644,16.3644,47100.0
2017-05-25 12:10:00,17.08,17.08,17.06,17.07,98220.0,16.3644,16.3644,16.3453,16.3549,98220.0
2017-05-25 12:15:00,17.06,17.08,17.05,17.08,59268.0,16.3453,16.3644,16.3357,16.3644,59268.0
2017-05-25 12:20:00,17.08,17.12,17.08,17.11,98826.0,16.3644,16.4028,16.3644,16.3932,98826.0
2017-05-25 12:25:00,17.12,17.12,17.11,17.11,123342.0,16.4028,16.4028,16.3932,16.3932,123342.0
2017-05-25 12:30:00,17.11,17.14,17.1,17.13,46530.0,16.3932,16.4219,16.3836,16.4123,46530.0
2017-05-25 12:35:00,17.14,17.15,17.14,17.14,83928.0,16.4219,16.4315,16.4219,16.4219,83928.0
2017-05-25 12:40:00,17.15,17.16,17.14,17.15,54114.0,16.4315,16.4411,16.4219,16.4315,54114.0
2017-05-25 12:45:00,17.15,17.16,17.14,17.15,21342.0,16.4315,16.4411,16.4219,16.4315,21342.0
2017-05-25 12:50:00,17.15,17.16,17.14,17.16,40992.0,16.4315,16.4411,16.4219,16.4411,40992.0
2017-05-25 12:55:00,17.15,17.16,17.14,17.16,38334.0,16.4315,16.4411,16.4219,16.4411,38334.0
2017-05-25 13:00:00,17.16,17.16,17.14,17.15,12930.0,16.4411,16.4411,16.4219,16.4315,12930.0
2017-05-25 13:05:00,17.15,17.15,17.13,17.13,84936.0,16.4315,16.4315,16.4123,16.4123,84936.0
2017-05-25 13:10:00,17.13,17.13,17.12,17.13,10266.0,16.4123,16.4123,16.4028,16.4123,10266.0
2017-05-25 13:15:00,17.13,17.13,17.12,17.13,9600.0,16.4123,16.4123,16.4028,16.4123,9600.0
2017-05-25 13:20:00,17.13,17.14,17.13,17.13,15210.0,16.4123,16.4219,16.4123,16.4123,15210.0
2017-05-25 13:25:00,17.13,17.13,17.12,17.12,36000.0,16.4123,16.4123,16.4028,16.4028,36000.0
2017-05-25 13:30:00,17.12,17.12,17.1,17.1,29676.0,16.4028,16.4028,16.3836,16.3836,29676.0
2017-05-25 13:35:00,17.1,17.11,17.1,17.11,21450.0,16.3836,16.3932,16.3836,16.3932,21450.0
2017-05-25 13:40:00,17.11,17.12,17.11,17.11,34098.0,16.3932,16.4028,16.3932,16.3932,34098.0
2017-05-25 13:45:00,17.11,17.12,17.1,17.11,48600.0,16.3932,16.4028,16.3836,16.3932,48600.0
2017-05-25 13:50:00,17.11,17.12,17.11,17.12,80208.0,16.3932,16.4028,16.3932,16.4028,80208.0
2017-05-25 13:55:00,17.12,17.15,17.12,17.15,21096.0,16.4028,16.4315,16.4028,16.4315,21096.0
2017-05-25 14:00:00,17.14,17.15,17.14,17.14,21000.0,16.4219,16.4315,16.4219,16.4219,21000.0
2017-05-25 14:05:00,17.14,17.14,17.13,17.13,9600.0,16.4219,16.4219,16.4123,16.4123,9600.0
2017-05-25 14:10:00,17.14,17.14,17.12,17.12,25698.0,16.4219,16.4219,16.4028,16.4028,25698.0
2017-05-25 14:15:00,17.13,17.13,17.13,17.13,6348.0,16.4123,16.4123,16.4123,16.4123,6348.0
2017-05-25 14:20:00,17.13,17.16,17.13,17.15,150936.0,16.4123,16.4411,16.4123,16.4315,150936.0
2017-05-25 14:25:00,17.15,17.15,17.14,17.14,13008.0,16.4315,16.4315,16.4219,16.4219,13008.0
2017-05-25 14:30:00,17.14,17.15,17.14,17.15,30900.0,16.4219,16.4315,16.4219,16.4315,30900.0
2017-05-25 14:35:00,17.15,17.18,17.15,17.17,383040.0,16.4315,16.4602,16.4315,16.4507,383040.0
2017-05-25 14:40:00,17.18,17.18,17.16,17.16,55536.0,16.4602,16.4602,16.4411,16.4411,55536.0
2017-05-25 14:45:00,17.17,17.17,17.15,17.16,157896.0,16.4507,16.4507,16.4315,16.4411,157896.0
2017-05-25 14:50:00,17.16,17.16,17.14,17.15,64548.0,16.4411,16.4411,16.4219,16.4315,64548.0
2017-05-25 14:55:00,17.16,17.17,17.16,17.16,52998.0,16.4411,16.4507,16.4411,16.4411,52998.0
2017-05-25 15:00:00,17.16,17.17,17.16,17.16,17580.0,16.4411,16.4507,16.4411,16.4411,17580.0
2017-05-25 15:05:00,17.16,17.16,17.15,17.16,30240.0,16.4411,16.4411,16.4315,16.4411,30240.0
2017-05-25 15:10:00,17.16,17.16,17.15,17.15,35784.0,16.4411,16.4411,16.4315,16.4315,35784.0
2017-05-25 15:15:00,17.16,17.16,17.15,17.15,50754.0,16.4411,16.4411,16.4315,16.4315,50754.0
2017-05-25 15:20:00,17.15,17.15,17.13,17.14,80406.0,16.4315,16.4315,16.4123,16.4219,80406.0
2017-05-25 15:25:00,17.14,17.14,17.13,17.13,62700.0,16.4219,16.4219,16.4123,16.4123,62700.0
2017-05-25 15:30:00,17.13,17.14,17.13,17.13,172830.0,16.4123,16.4219,16.4123,16.4123,172830.0
2017-05-25 15:35:00,17.14,17.14,17.14,17.14,378294.0,16.4219,16.4219,16.4219,16.4219,378294.0
2017-05-25 15:40:00,17.14,17.15,17.13,17.14,31740.0,16.4219,16.4315,16.4123,16.4219,31740.0
2017-05-25 15:45:00,17.14,17.2,17.14,17.17,501660.0,16.4219,16.4794,16.4219,16.4507,501660.0
2017-05-25 15:50:00,17.17,17.17,17.11,17.13,218802.0,16.4507,16.4507,16.3932,16.4123,218802.0
2017-05-25 15:55:00,17.13,17.15,17.1,17.12,376116.0,16.4123,16.4315,16.3836,16.4028,376116.0
2017-05-26 09:30:00,17.08,17.12,17.07,17.09,289836.0,16.3644,16.4028,16.3549,16.374,289836.0
2017-05-26 09:35:00,17.1,17.1,17.07,17.08,260364.0,16.3836,16.3836,16.3549,16.3644,260364.0
2017-05-26 09:40:00,17.08,17.09,17.07,17.08,94800.0,16.3644,16.374,16.3549,16.3644,94800.0
2017-05-26 09:45:00,17.08,17.12,17.08,17.12,184056.0,16.3644,16.4028,16.3644,16.4028,184056.0
2017-05-26 09:50:00,17.11,17.14,17.11,17.13,72600.0,16.3932,16.4219,16.3932,16.4123,72600.0
2017-05-26 09:55:00,17.13,17.13,17.12,17.13,26400.0,16.4123,16.4123,16.4028,16.4123,26400.0
2017-05-26 10:00:00,17.13,17.15,17.12,17.15,101772.0,16.4123,16.4315,16.4028,16.4315,101772.0
2017-05-26 10:05:00,17.14,17.14,17.11,17.11,113904.0,16.4219,16.4219,16.3932,16.3932,113904.0
2017-05-26 10:10:00,17.11,17.13,17.1,17.12,127884.0,16.3932,16.4123,16.3836,16.4028,127884.0
2017-05-26 10:15:00,17.12,17.13,17.1,17.13,26694.0,16.4028,16.4123,16.3836,16.4123,26694.0
2017-05-26 10:20:00,17.13,17.14,17.12,17.13,60516.0,16.4123,16.4219,16.4028,16.4123,60516.0
2017-05-26 10:25:00,17.13,17.13,17.11,17.11,49200.0,16.4123,16.4123,16.3932,16.3932,49200.0
2017-05-26 10:30:00,17.12,17.13,17.12,17.13,49854.0,16.4028,16.4123,16.4028,16.4123,49854.0
2017-05-26 10:35:00,17.13,17.15,17.13,17.15,37542.0,16.4123,16.4315,16.4123,16.4315,37542.0
2017-05-26 10:40:00,17.15,17.16,17.14,17.14,95232.0,16.4315,16.4411,16.4219,16.4219,95232.0
2017-05-26 10:45:00,17.14,17.14,17.13,17.13,75978.0,16.4219,16.4219,16.4123,16.4123,75978.0
2017-05-26 10:50:00,17.13,17.13,17.11,17.12,32958.0,16.4123,16.4123,16.3932,16.4028,32958.0
2017-05-26 10:55:00,17.12,17.12,17.1,17.1,52992.0,16.4028,16.4028,16.3836,16.3836,52992.0
2017-05-26 11:00:00,17.1,17.12,17.1,17.11,41700.0,16.3836,16.4028,16.3836,16.3932,41700.0
2017-05-26 11:05:00,17.12,17.13,17.12,17.13,48000.0,16.4028,16.4123,16.4028,16.4123,48000.0
2017-05-26 11:10:00,17.13,17.14,17.12,17.12,25800.0,16.4123,16.4219,16.4028,16.4028,25800.0
2017-05-26 11:15:00,17.12,17.12,17.11,17.11,59100.0,16.4028,16.4028,16.3932,16.3932,59100.0
2017-05-26 11:20:00,17.11,17.12,17.11,17.12,22476.0,16.3932,16.4028,16.3932,16.4028,22476.0
2017-05-26 11:25:00,17.12,17.13,17.12,17.13,55200.0,16.4028,16.4123,16.4028,16.4123,55200.0
2017-05-26 11:30:00,17.13,17.14,17.13,17.13,57960.0,16.4123,16.4219,16.4123,16.4123,57960.0
2017-05-26 11:35:00,17.13,17.14,17.11,17.11,46020.0,16.4123,16.4219,16.3932,16.3932,46020.0
2017-05-26 11:40:00,17.11,17.11,17.1,17.11,34332.0,16.3932,16.3932,16.3836,16.3932,34332.0
2017-05-26 11:45:00,17.11,17.11,17.1,17.11,14400.0,16.3932,16.3932,16.3836,16.3932,14400.0
2017-05-26 11:50:00,17.11,17.11,17.09,17.1,26454.0,16.3932,16.3932,16.374,16.3836,26454.0
2017-05-26 11:55:00,17.09,17.09,17.08,17.08,47334.0,16.374,16.374,16.3644,16.3644,47334.0
2017-05-26 12:00:00,17.09,17.1,17.09,17.1,29478.0,16.374,16.3836,16.374,16.3836,29478.0
2017-05-26 12:05:00,17.1,17.11,17.1,17.1,80004.0,16.3836,16.3932,16.3836,16.3836,80004.0
2017-05-26 12:10:00,17.11,17.11,17.1,17.11,20700.0,16.3932,16.3932,16.3836,16.3932,20700.0
2017-05-26 12:15:00,17.11,17.13,17.11,17.12,17484.0,16.3932,16.4123,16.3932,16.4028,17484.0
2017-05-26 12:20:00,17.12,17.13,17.12,17.13,19800.0,16.4028,16.4123,16.4028,16.4123,19800.0
2017-05-26 12:25:00,17.12,17.14,17.12,17.13,22002.0,16.4028,16.4219,16.4028,16.4123,22002.0
2017-05-26 12:30:00,17.13,17.13,17.12,17.12,36234.0,16.4123,16.4123,16.4028,16.4028,36234.0
2017-05-26 12:35:00,17.12,17.13,17.12,17.13,10200.0,16.4028,16.4123,16.4028,16.4123,10200.0
2017-05-26 12:40:00,17.13,17.14,17.13,17.14,30138.0,16.4123,16.4219,16.4123,16.4219,30138.0
2017-05-26 12:45:00,17.14,17.14,17.13,17.14,147426.0,16.4219,16.4219,16.4123,16.4219,147426.0
2017-05-26 12:50:00,17.14,17.14,17.14,17.14,69600.0,16.4219,16.4219,16.4219,16.4219,69600.0
2017-05-26 12:55:00,17.14,17.14,17.13,17.13,6600.0,16.4219,16.4219,16.4123,16.4123,6600.0
2017-05-26 13:00:00,17.13,17.13,17.11,17.12,20700.0,16.4123,16.4123,16.3932,16.4028,20700.0
2017-05-26 13:05:00,17.12,17.13,17.11,17.13,27150.0,16.4028,16.4123,16.3932,16.4123,27150.0
2017-05-26 13:10:00,17.13,17.14,17.13,17.14,34800.0,16.4123,16.4219,16.4123,16.4219,34800.0
2017-05-26 13:15:00,17.14,17.15,17.13,17.13,36000.0,16.4219,16.4315,16.4123,16.4123,36000.0
2017-05-26 13:20:00,17.13,17.13,17.12,17.13,13506.0,16.4123,16.4123,16.4028,16.4123,13506.0
2017-05-26 13:25:00,17.13,17.13,17.12,17.12,21000.0,16.4123,16.4123,16.4028,16.4028,21000.0
2017-05-26 13:30:00,17.13,17.13,17.12,17.12,15000.0,16.4123,16.4123,16.4028,16.4028,15000.0
2017-05-26 13:35:00,17.12,17.13,17.12,17.12,8454.0,16.4028,16.4123,16.4028,16.4028,8454.0
2017-05-26 13:40:00,17.12,17.13,17.11,17.13,33810.0,16.4028,16.4123,16.3932,16.4123,33810.0
2017-05-26 13:45:00,17.13,17.13,17.11,17.11,46980.0,16.4123,16.4123,16.3932,16.3932,46980.0
2017-05-26 13:50:00,17.11,17.11,17.11,17.11,17220.0,16.3932,16.3932,16.3932,16.3932,17220.0
2017-05-26 13:55:00,17.11,17.12,17.11,17.11,45600.0,16.3932,16.4028,16.3932,16.3932,45600.0
2017-05-26 14:00:00,17.11,17.11,17.11,17.11,13200.0,16.3932,16.3932,16.3932,16.3932,13200.0
2017-05-26 14:05:00,17.11,17.12,17.11,17.12,45408.0,16.3932,16.4028,16.3932,16.4028,45408.0
2017-05-26 14:10:00,17.13,17.13,17.13,17.13,74934.0,16.4123,16.4123,16.4123,16.4123,74934.0
2017-05-26 14:15:00,17.13,17.13,17.13,17.13,11340.0,16.4123,16.4123,16.4123,16.4123,11340.0
2017-05-26 14:20:00,17.12,17.14,17.12,17.13,32400.0,16.4028,16.4219,16.4028,16.4123,32400.0
2017-05-26 14:25:00,17.13,17.14,17.13,17.14,36000.0,16.4123,16.4219,16.4123,16.4219,36000.0
2017-05-26 14:30:00,17.13,17.14,17.13,17.13,35472.0,16.4123,16.4219,16.4123,16.4123,35472.0
2017-05-26 14:35:00,17.13,17.14,17.13,17.13,17022.0,16.4123,16.4219,16.4123,16.4123,17022.0
2017-05-26 14:40:00,17.13,17.14,17.13,17.14,21600.0,16.4123,16.4219,16.4123,16.4219,21600.0
2017-05-26 14:45:00,17.14,17.14,17.13,17.13,7800.0,16.4219,16.4219,16.4123,16.4123,7800.0
2017-05-26 14:50:00,17.13,17.14,17.12,17.13,23400.0,16.4123,16.4219,16.4028,16.4123,23400.0
2017-05-26 14:55:00,17.14,17.14,17.13,17.13,43590.0,16.4219,16.4219,16.4123,16.4123,43590.0
2017-05-26 15:00:00,17.13,17.14,17.13,17.14,61230.0,16.4123,16.4219,16.4123,16.4219,61230.0
2017-05-26 15:05:00,17.14,17.14,17.11,17.12,74442.0,16.4219,16.4219,16.3932,16.4028,74442.0
2017-05-26 15:10:00,17.12,17.13,17.12,17.13,12600.0,16.4028,16.4123,16.4028,16.4123,12600.0
2017-05-26 15:15:00,17.13,17.13,17.13,17.13,2400.0,16.4123,16.4123,16.4123,16.4123,2400.0
2017-05-26 15:20:00,17.12,17.13,17.11,17.11,216036.0,16.4028,16.4123,16.3932,16.3932,216036.0
2017-05-26 15:25:00,17.11,17.12,17.11,17.12,32400.0,16.3932,16.4028,16.3932,16.4028,32400.0
2017-05-26 15:30:00,17.11,17.13,17.11,17.12,139476.0,16.3932,16.4123,16.3932,16.4028,139476.0
2017-05-26 15:35:00,17.11,17.12,17.11,17.11,38412.0,16.3932,16.4028,16.3932,16.3932,38412.0
2017-05-26 15:40:00,17.11,17.12,17.1,17.12,26880.0,16.3932,16.4028,16.3836,16.4028,26880.0
2017-05-26 15:45:00,17.12,17.13,17.12,17.13,50172.0,16.4028,16.4123,16.4028,16.4123,50172.0
2017-05-26 15:50:00,17.14,17.15,17.14,17.14,88110.0,16.4219,16.4315,16.4219,16.4219,88110.0
2017-05-26 15:55:00,17.14,17.14,17.11,17.13,357948.0,16.4219,16.4219,16.3932,16.4123,357948.0
2017-05-30 09:30:00,17.04,17.05,17.02,17.03,302430.0,16.3261,16.3357,16.307,16.3165,302430.0
2017-05-30 09:35:00,17.03,17.09,17.03,17.08,315660.0,16.3165,16.374,16.3165,16.3644,315660.0
2017-05-30 09:40:00,17.08,17.09,17.06,17.09,102558.0,16.3644,16.374,16.3453,16.374,102558.0
2017-05-30 09:45:00,17.09,17.11,17.09,17.1,82350.0,16.374,16.3932,16.374,16.3836,82350.0
2017-05-30 09:50:00,17.1,17.1,17.08,17.09,39660.0,16.3836,16.3836,16.3644,16.374,39660.0
2017-05-30 09:55:00,17.1,17.1,17.07,17.08,57954.0,16.3836,16.3836,16.3549,16.3644,57954.0
2017-05-30 10:00:00,17.07,17.09,17.06,17.06,72618.0,16.3549,16.374,16.3453,16.3453,72618.0
2017-05-30 10:05:00,17.07,17.08,17.04,17.04,155490.0,16.3549,16.3644,16.3261,16.3261,155490.0
2017-05-30 10:10:00,17.04,17.05,17.02,17.03,96990.0,16.3261,16.3357,16.307,16.3165,96990.0
2017-05-30 10:15:00,17.03,17.03,17.0,17.03,99606.0,16.3165,16.3165,16.2878,16.3165,99606.0
2017-05-30 10:20:00,17.03,17.05,17.03,17.04,66240.0,16.3165,16.3357,16.3165,16.3261,66240.0
2017-05-30 10:25:00,17.04,17.04,17.03,17.04,223038.0,16.3261,16.3261,16.3165,16.3261,223038.0
2017-05-30 10:30:00,17.04,17.06,17.04,17.06,70320.0,16.3261,16.3453,16.3261,16.3453,70320.0
2017-05-30 10:35:00,17.06,17.08,17.06,17.08,132420.0,16.3453,16.3644,16.3453,16.3644,132420.0
2017-05-30 10:40:00,17.08,17.1,17.08,17.09,35742.0,16.3644,16.3836,16.3644,16.374,35742.0
2017-05-30 10:45:00,17.1,17.1,17.08,17.09,51474.0,16.3836,16.3836,16.3644,16.374,51474.0
2017-05-30 10:50:00,17.09,17.1,17.09,17.09,62778.0,16.374,16.3836,16.374,16.374,62778.0
2017-05-30 10:55:00,17.09,17.09,17.07,17.07,46800.0,16.374,16.374,16.3549,16.3549,46800.0
2017-05-30 11:00:00,17.08,17.1,17.08,17.09,28542.0,16.3644,16.3836,16.3644,16.374,28542.0
2017-05-30 11:05:00,17.09,17.1,17.09,17.1,48594.0,16.374,16.3836,16.374,16.3836,48594.0
2017-05-30 11:10:00,17.09,17.09,17.08,17.08,62394.0,16.374,16.374,16.3644,16.3644,62394.0
2017-05-30 11:15:00,17.08,17.09,17.08,17.09,27216.0,16.3644,16.374,16.3644,16.374,27216.0
2017-05-30 11:20:00,17.09,17.1,17.07,17.07,228600.0,16.374,16.3836,16.3549,16.3549,228600.0
2017-05-30 11:25:00,17.08,17.09,17.07,17.07,67752.0,16.3644,16.374,16.3549,16.3549,67752.0
2017-05-30 11:30:00,17.07,17.09,17.07,17.08,49296.0,16.3549,16.374,16.3549,16.3644,49296.0
2017-05-30 11:35:00,17.08,17.09,17.08,17.09,50868.0,16.3644,16.374,16.3644,16.374,50868.0
2017-05-30 11:40:00,17.08,17.09,17.07,17.07,36054.0,16.3644,16.374,16.3549,16.3549,36054.0
2017-05-30 11:45:00,17.07,17.1,17.07,17.09,33240.0,16.3549,16.3836,16.3549,16.374,33240.0
2017-05-30 11:50:00,17.09,17.09,17.08,17.09,62796.0,16.374,16.374,16.3644,16.374,62796.0
2017-05-30 11:55:00,17.09,17.09,17.08,17.08,7356.0,16.374,16.374,16.3644,16.3644,7356.0
2017-05-30 12:00:00,17.09,17.1,17.09,17.1,26400.0,16.374,16.3836,16.374,16.3836,26400.0
2017-05-30 12:05:00,17.09,17.09,17.08,17.09,24900.0,16.374,16.374,16.3644,16.374,24900.0
2017-05-30 12:10:00,17.09,17.09,17.09,17.09,12876.0,16.374,16.374,16.374,16.374,12876.0
2017-05-30 12:15:00,17.09,17.09,17.08,17.09,5016.0,16.374,16.374,16.3644,16.374,5016.0
2017-05-30 12:20:00,17.09,17.12,17.08,17.12,133920.0,16.374,16.4028,16.3644,16.4028,133920.0
2017-05-30 12:25:00,17.12,17.12,17.11,17.12,46050.0,16.4028,16.4028,16.3932,16.4028,46050.0
2017-05-30 12:30:00,17.12,17.13,17.12,17.12,62106.0,16.4028,16.4123,16.4028,16.4028,62106.0
2017-05-30 12:35:00,17.12,17.13,17.12,17.12,12300.0,16.4028,16.4123,16.4028,16.4028,12300.0
2017-05-30 12:40:00,17.12,17.12,17.12,17.12,11400.0,16.4028,16.4028,16.4028,16.4028,11400.0
2017-05-30 12:45:00,17.11,17.12,17.11,17.11,14604.0,16.3932,16.4028,16.3932,16.3932,14604.0
2017-05-30 12:50:00,17.11,17.12,17.11,17.11,38400.0,16.3932,16.4028,16.3932,16.3932,38400.0
2017-05-30 12:55:00,17.11,17.12,17.11,17.12,2400.0,16.3932,16.4028,16.3932,16.4028,2400.0
2017-05-30 13:00:00,17.12,17.13,17.11,17.12,30006.0,16.4028,16.4123,16.3932,16.4028,30006.0
2017-05-30 13:05:00,17.12,17.12,17.11,17.12,9516.0,16.4028,16.4028,16.3932,16.4028,9516.0
2017-05-30 13:10:00,17.12,17.12,17.11,17.11,35016.0,16.4028,16.4028,16.3932,16.3932,35016.0
2017-05-30 13:15:00,17.11,17.11,17.11,17.11,1146.0,16.3932,16.3932,16.3932,16.3932,1146.0
2017-05-30 13:20:00,17.11,17.11,17.1,17.1,12000.0,16.3932,16.3932,16.3836,16.3836,12000.0
2017-05-30 13:25:00,17.1,17.1,17.1,17.1,9774.0,16.3836,16.3836,16.3836,16.3836,9774.0
2017-05-30 13:30:00,17.1,17.11,17.1,17.1,162360.0,16.3836,16.3932,16.3836,16.3836,162360.0
2017-05-30 13:35:00,17.1,17.11,17.1,17.11,41760.0,16.3836,16.3932,16.3836,16.3932,41760.0
2017-05-30 13:40:00,17.1,17.1,17.1,17.1,600.0,16.3836,16.3836,16.3836,16.3836,600.0
2017-05-30 13:45:00,17.1,17.11,17.1,17.11,18000.0,16.3836,16.3932,16.3836,16.3932,18000.0
2017-05-30 13:50:00,17.11,17.12,17.11,17.11,10236.0,16.3932,16.4028,16.3932,16.3932,10236.0
2017-05-30 13:55:00,17.1,17.11,17.1,17.1,10998.0,16.3836,16.3932,16.3836,16.3836,10998.0
2017-05-30 14:00:00,17.1,17.11,17.1,17.1,75480.0,16.3836,16.3932,16.3836,16.3836,75480.0
2017-05-30 14:05:00,17.1,17.12,17.1,17.11,14838.0,16.3836,16.4028,16.3836,16.3932,14838.0
2017-05-30 14:10:00,17.11,17.11,17.1,17.1,10398.0,16.3932,16.3932,16.3836,16.3836,10398.0
2017-05-30 14:15:00,17.1,17.1,17.1,17.1,21600.0,16.3836,16.3836,16.3836,16.3836,21600.0
2017-05-30 14:20:00,17.09,17.1,17.09,17.1,52950.0,16.374,16.3836,16.374,16.3836,52950.0
2017-05-30 14:25:00,17.1,17.1,17.1,17.1,24000.0,16.3836,16.3836,16.3836,16.3836,24000.0
2017-05-30 14:30:00,17.1,17.1,17.1,17.1,8490.0,16.3836,16.3836,16.3836,16.3836,8490.0
2017-05-30 14:35:00,17.1,17.1,17.08,17.09,39954.0,16.3836,16.3836,16.3644,16.374,39954.0
2017-05-30 14:40:00,17.09,17.1,17.09,17.09,15990.0,16.374,16.3836,16.374,16.374,15990.0
2017-05-30 14:45:00,17.09,17.1,17.09,17.1,74358.0,16.374,16.3836,16.374,16.3836,74358.0
2017-05-30 14:50:00,17.1,17.1,17.09,17.09,31710.0,16.3836,16.3836,16.374,16.374,31710.0
2017-05-30 14:55:00,17.1,17.1,17.09,17.1,22800.0,16.3836,16.3836,16.374,16.3836,22800.0
2017-05-30 15:00:00,17.11,17.13,17.11,17.13,127248.0,16.3932,16.4123,16.3932,16.4123,127248.0
2017-05-30 15:05:00,17.12,17.13,17.12,17.12,20358.0,16.4028,16.4123,16.4028,16.4028,20358.0
2017-05-30 15:10:00,17.11,17.12,17.11,17.11,54822.0,16.3932,16.4028,16.3932,16.3932,54822.0
2017-05-30 15:15:00,17.11,17.11,17.1,17.1,64800.0,16.3932,16.3932,16.3836,16.3836,64800.0
2017-05-30 15:20:00,17.1,17.1,17.1,17.1,37950.0,16.3836,16.3836,16.3836,16.3836,37950.0
2017-05-30 15:25:00,17.1,17.1,17.09,17.1,139758.0,16.3836,16.3836,16.374,16.3836,139758.0
2017-05-30 15:30:00,17.1,17.11,17.1,17.11,34746.0,16.3836,16.3932,16.3836,16.3932,34746.0
2017-05-30 15:35:00,17.11,17.12,17.11,17.11,45402.0,16.3932,16.4028,16.3932,16.3932,45402.0
2017-05-30 15:40:00,17.11,17.12,17.11,17.11,52254.0,16.3932,16.4028,16.3932,16.3932,52254.0
2017-05-30 15:45:00,17.11,17.12,17.11,17.11,56046.0,16.3932,16.4028,16.3932,16.3932,56046.0
2017-05-30 15:50:00,17.11,17.12,17.08,17.09,122856.0,16.3932,16.4028,16.3644,16.374,122856.0
2017-05-30 15:55:00,17.09,17.1,17.08,17.08,155154.0,16.374,16.3836,16.3644,16.3644,155154.0
2017-05-31 09:30:00,17.15,17.16,17.12,17.12,364380.0,16.4315,16.4411,16.4028,16.4028,364380.0
2017-05-31 09:35:00,17.12,17.13,17.11,17.12,143316.0,16.4028,16.4123,16.3932,16.4028,143316.0
2017-05-31 09:40:00,17.12,17.13,17.12,17.12,148728.0,16.4028,16.4123,16.4028,16.4028,148728.0
2017-05-31 09:45:00,17.13,17.13,17.04,17.04,239868.0,16.4123,16.4123,16.3261,16.3261,239868.0
2017-05-31 09:50:00,17.04,17.06,17.02,17.02,321354.0,16.3261,16.3453,16.307,16.307,321354.0
2017-05-31 09:55:00,17.02,17.02,16.95,16.96,625332.0,16.307,16.307,16.2399,16.2495,625332.0
2017-05-31 10:00:00,16.96,16.96,16.9,16.94,589794.0,16.2495,16.2495,16.192,16.2303,589794.0
2017-05-31 10:05:00,16.93,16.93,16.89,16.92,310248.0,16.2207,16.2207,16.1824,16.2111,310248.0
2017-05-31 10:10:00,16.92,16.96,16.89,16.96,181548.0,16.2111,16.2495,16.1824,16.2495,181548.0
2017-05-31 10:15:00,16.96,16.97,16.93,16.94,179322.0,16.2495,16.259,16.2207,16.2303,179322.0
2017-05-31 10:20:00,16.94,16.95,16.92,16.94,106278.0,16.2303,16.2399,16.2111,16.2303,106278.0
2017-05-31 10:25:00,16.94,16.96,16.93,16.96,120006.0,16.2303,16.2495,16.2207,16.2495,120006.0
2017-05-31 10:30:00,16.96,17.0,16.93,16.99,148266.0,16.2495,16.2878,16.2207,16.2782,148266.0
2017-05-31 10:35:00,17.0,17.0,16.98,16.98,83658.0,16.2878,16.2878,16.2686,16.2686,83658.0
2017-05-31 10:40:00,16.98,17.02,16.97,17.0,55176.0,16.2686,16.307,16.259,16.2878,55176.0
2017-05-31 10:45:00,17.0,17.01,16.99,17.0,53244.0,16.2878,16.2974,16.2782,16.2878,53244.0
2017-05-31 10:50:00,17.0,17.04,17.0,17.04,89682.0,16.2878,16.3261,16.2878,16.3261,89682.0
2017-05-31 10:55:00,17.03,17.04,17.02,17.04,94770.0,16.3165,16.3261,16.307,16.3261,94770.0
2017-05-31 11:00:00,17.04,17.05,17.03,17.04,60000.0,16.3261,16.3357,16.3165,16.3261,60000.0
2017-05-31 11:05:00,17.03,17.04,17.03,17.04,43800.0,16.3165,16.3261,16.3165,16.3261,43800.0
2017-05-31 11:10:00,17.03,17.03,16.97,16.97,51618.0,16.3165,16.3165,16.259,16.259,51618.0
2017-05-31 11:15:00,16.97,16.99,16.96,16.98,177822.0,16.259,16.2782,16.2495,16.2686,177822.0
2017-05-31 11:20:00,16.99,17.03,16.99,17.03,106140.0,16.2782,16.3165,16.2782,16.3165,106140.0
2017-05-31 11:25:00,17.02,17.02,16.97,16.98,59508.0,16.307,16.307,16.259,16.2686,59508.0
2017-05-31 11:30:00,16.98,16.98,16.93,16.94,145242.0,16.2686,16.2686,16.2207,16.2303,145242.0
2017-05-31 11:35:00,16.94,16.97,16.92,16.93,103326.0,16.2303,16.259,16.2111,16.2207,103326.0
2017-05-31 11:40:00,16.93,16.97,16.93,16.95,102738.0,16.2207,16.259,16.2207,16.2399,102738.0
2017-05-31 11:45:00,16.95,16.97,16.94,16.97,91710.0,16.2399,16.259,16.2303,16.259,91710.0
2017-05-31 11:50:00,16.97,16.98,16.97,16.98,73512.0,16.259,16.2686,16.259,16.2686,73512.0
2017-05-31 11:55:00,16.98,16.99,16.97,16.98,35034.0,16.2686,16.2782,16.259,16.2686,35034.0
2017-05-31 12:00:00,16.98,17.0,16.98,17.0,49860.0,16.2686,16.2878,16.2686,16.2878,49860.0
2017-05-31 12:05:00,17.0,17.02,17.0,17.01,55920.0,16.2878,16.307,16.2878,16.2974,55920.0
2017-05-31 12:10:00,17.02,17.02,16.99,17.0,55158.0,16.307,16.307,16.2782,16.2878,55158.0
2017-05-31 12:15:00,17.0,17.01,17.0,17.0,25200.0,16.2878,16.2974,16.2878,16.2878,25200.0
2017-05-31 12:20:00,17.0,17.0,16.99,17.0,17448.0,16.2878,16.2878,16.2782,16.2878,17448.0
2017-05-31 12:25:00,17.0,17.0,16.98,16.98,12660.0,16.2878,16.2878,16.2686,16.2686,12660.0
2017-05-31 12:30:00,16.98,17.0,16.98,16.99,21960.0,16.2686,16.2878,16.2686,16.2782,21960.0
2017-05-31 12:35:00,16.99,16.99,16.99,16.99,5682.0,16.2782,16.2782,16.2782,16.2782,5682.0
2017-05-31 12:40:00,16.99,16.99,16.99,16.99,20310.0,16.2782,16.2782,16.2782,16.2782,20310.0
2017-05-31 12:45:00,16.99,16.99,16.97,16.97,35502.0,16.2782,16.2782,16.259,16.259,35502.0
2017-05-31 12:50:00,16.96,16.97,16.96,16.97,48948.0,16.2495,16.259,16.2495,16.259,48948.0
2017-05-31 12:55:00,16.97,16.97,16.96,16.97,41274.0,16.259,16.259,16.2495,16.259,41274.0
2017-05-31 13:00:00,16.97,16.99,16.97,16.98,56868.0,16.259,16.2782,16.259,16.2686,56868.0
2017-05-31 13:05:00,16.98,16.99,16.98,16.99,39900.0,16.2686,16.2782,16.2686,16.2782,39900.0
2017-05-31 13:10:00,17.0,17.03,17.0,17.02,97014.0,16.2878,16.3165,16.2878,16.307,97014.0
2017-05-31 13:15:00,17.03,17.03,16.97,16.98,149010.0,16.3165,16.3165,16.259,16.2686,149010.0
2017-05-31 13:20:00,16.98,16.99,16.96,16.97,68520.0,16.2686,16.2782,16.2495,16.259,68520.0
2017-05-31 13:25:00,16.97,16.97,16.97,16.97,16200.0,16.259,16.259,16.259,16.259,16200.0
2017-05-31 13:30:00,16.97,16.99,16.97,16.99,37200.0,16.259,16.2782,16.259,16.2782,37200.0
2017-05-31 13:35:00,16.99,16.99,16.97,16.98,30480.0,16.2782,16.2782,16.259,16.2686,30480.0
2017-05-31 13:40:00,16.98,16.98,16.96,16.97,45012.0,16.2686,16.2686,16.2495,16.259,45012.0
2017-05-31 13:45:00,16.97,16.97,16.95,16.96,47238.0,16.259,16.259,16.2399,16.2495,47238.0
2017-05-31 13:50:00,16.96,16.98,16.96,16.97,49800.0,16.2495,16.2686,16.2495,16.259,49800.0
2017-05-31 13:55:00,16.97,16.97,16.96,16.96,21000.0,16.259,16.259,16.2495,16.2495,21000.0
2017-05-31 14:00:00,16.97,16.98,16.93,16.95,54684.0,16.259,16.2686,16.2207,16.2399,54684.0
2017-05-31 14:05:00,16.95,16.96,16.95,16.95,115968.0,16.2399,16.2495,16.2399,16.2399,115968.0
2017-05-31 14:10:00,16.95,16.96,16.92,16.93,197652.0,16.2399,16.2495,16.2111,16.2207,197652.0
2017-05-31 14:15:00,16.93,16.98,16.93,16.97,159816.0,16.2207,16.2686,16.2207,16.259,159816.0
2017-05-31 14:20:00,16.97,16.99,16.97,16.97,79338.0,16.259,16.2782,16.259,16.259,79338.0
2017-05-31 14:25:00,16.97,16.98,16.97,16.98,49158.0,16.259,16.2686,16.259,16.2686,49158.0
2017-05-31 14:30:00,16.98,17.0,16.98,16.99,18222.0,16.2686,16.2878,16.2686,16.2782,18222.0
2017-05-31 14:35:00,17.0,17.01,16.99,17.01,75168.0,16.2878,16.2974,16.2782,16.2974,75168.0
2017-05-31 14:40:00,17.01,17.02,17.0,17.01,120768.0,16.2974,16.307,16.2878,16.2974,120768.0
2017-05-31 14:45:00,17.01,17.01,16.99,16.99,113940.0,16.2974,16.2974,16.2782,16.2782,113940.0
2017-05-31 14:50:00,16.99,16.99,16.97,16.98,45924.0,16.2782,16.2782,16.259,16.2686,45924.0
2017-05-31 14:55:00,16.99,17.0,16.98,16.98,32028.0,16.2782,16.2878,16.2686,16.2686,32028.0
2017-05-31 15:00:00,16.99,17.03,16.99,17.01,105486.0,16.2782,16.3165,16.2782,16.2974,105486.0
2017-05-31 15:05:00,17.01,17.01,16.97,16.97,61362.0,16.2974,16.2974,16.259,16.259,61362.0
2017-05-31 15:10:00,16.97,17.0,16.97,17.0,51936.0,16.259,16.2878,16.259,16.2878,51936.0
2017-05-31 15:15:00,17.0,17.02,16.99,17.0,69000.0,16.2878,16.307,16.2782,16.2878,69000.0
2017-05-31 15:20:00,17.01,17.02,17.01,17.02,60702.0,16.2974,16.307,16.2974,16.307,60702.0
2017-05-31 15:25:00,17.02,17.04,17.02,17.03,189030.0,16.307,16.3261,16.307,16.3165,189030.0
2017-05-31 15:30:00,17.03,17.05,17.03,17.05,86034.0,16.3165,16.3357,16.3165,16.3357,86034.0
2017-05-31 15:35:00,17.05,17.05,17.03,17.04,57954.0,16.3357,16.3357,16.3165,16.3261,57954.0
2017-05-31 15:40:00,17.04,17.06,17.04,17.05,41100.0,16.3261,16.3453,16.3261,16.3357,41100.0
2017-05-31 15:45:00,17.06,17.07,17.05,17.07,82728.0,16.3453,16.3549,16.3357,16.3549,82728.0
2017-05-31 15:50:00,17.07,17.07,17.05,17.06,46674.0,16.3549,16.3549,16.3357,16.3453,46674.0
2017-05-31 15:55:00,17.06,17.07,17.05,17.05,696168.0,16.3453,16.3549,16.3357,16.3357,696168.0
2017-06-01 09:30:00,17.16,17.17,17.12,17.13,479214.0,16.4411,16.4507,16.4028,16.4123,479214.0
2017-06-01 09:35:00,17.14,17.14,17.1,17.13,208266.0,16.4219,16.4219,16.3836,16.4123,208266.0
2017-06-01 09:40:00,17.13,17.15,17.11,17.15,155730.0,16.4123,16.4315,16.3932,16.4315,155730.0
2017-06-01 09:45:00,17.15,17.19,17.15,17.18,233454.0,16.4315,16.4698,16.4315,16.4602,233454.0
2017-06-01 09:50:00,17.19,17.2,17.14,17.15,266658.0,16.4698,16.4794,16.4219,16.4315,266658.0
2017-06-01 09:55:00,17.15,17.17,17.15,17.16,100086.0,16.4315,16.4507,16.4315,16.4411,100086.0
2017-06-01 10:00:00,17.17,17.19,17.14,17.17,217986.0,16.4507,16.4698,16.4219,16.4507,217986.0
2017-06-01 10:05:00,17.17,17.17,17.13,17.13,152130.0,16.4507,16.4507,16.4123,16.4123,152130.0
2017-06-01 10:10:00,17.14,17.17,17.14,17.16,33246.0,16.4219,16.4507,16.4219,16.4411,33246.0
2017-06-01 10:15:00,17.16,17.17,17.14,17.16,161190.0,16.4411,16.4507,16.4219,16.4411,161190.0
2017-06-01 10:20:00,17.17,17.18,17.14,17.15,270822.0,16.4507,16.4602,16.4219,16.4315,270822.0
2017-06-01 10:25:00,17.14,17.16,17.13,17.16,59898.0,16.4219,16.4411,16.4123,16.4411,59898.0
2017-06-01 10:30:00,17.16,17.16,17.13,17.13,66150.0,16.4411,16.4411,16.4123,16.4123,66150.0
2017-06-01 10:35:00,17.13,17.15,17.13,17.15,69090.0,16.4123,16.4315,16.4123,16.4315,69090.0
2017-06-01 10:40:00,17.15,17.15,17.13,17.14,23400.0,16.4315,16.4315,16.4123,16.4219,23400.0
2017-06-01 10:45:00,17.14,17.14,17.13,17.13,16134.0,16.4219,16.4219,16.4123,16.4123,16134.0
2017-06-01 10:50:00,17.13,17.13,17.11,17.13,44946.0,16.4123,16.4123,16.3932,16.4123,44946.0
2017-06-01 10:55:00,17.14,17.14,17.12,17.14,12432.0,16.4219,16.4219,16.4028,16.4219,12432.0
2017-06-01 11:00:00,17.14,17.15,17.13,17.14,52800.0,16.4219,16.4315,16.4123,16.4219,52800.0
2017-06-01 11:05:00,17.14,17.17,17.14,17.16,38634.0,16.4219,16.4507,16.4219,16.4411,38634.0
2017-06-01 11:10:00,17.17,17.18,17.17,17.18,67872.0,16.4507,16.4602,16.4507,16.4602,67872.0
2017-06-01 11:15:00,17.18,17.19,17.17,17.18,34254.0,16.4602,16.4698,16.4507,16.4602,34254.0
2017-06-01 11:20:00,17.17,17.18,17.16,17.16,84294.0,16.4507,16.4602,16.4411,16.4411,84294.0
2017-06-01 11:25:00,17.17,17.18,17.16,17.18,17910.0,16.4507,16.4602,16.4411,16.4602,17910.0
2017-06-01 11:30:00,17.18,17.19,17.17,17.19,77454.0,16.4602,16.4698,16.4507,16.4698,77454.0
2017-06-01 11:35:00,17.18,17.2,17.18,17.19,123006.0,16.4602,16.4794,16.4602,16.4698,123006.0
2017-06-01 11:40:00,17.19,17.19,17.18,17.19,12696.0,16.4698,16.4698,16.4602,16.4698,12696.0
2017-06-01 11:45:00,17.19,17.2,17.19,17.2,50364.0,16.4698,16.4794,16.4698,16.4794,50364.0
2017-06-01 11:50:00,17.2,17.24,17.2,17.24,161424.0,16.4794,16.5177,16.4794,16.5177,161424.0
2017-06-01 11:55:00,17.24,17.25,17.24,17.24,90642.0,16.5177,16.5273,16.5177,16.5177,90642.0
2017-06-01 12:00:00,17.25,17.27,17.25,17.26,168324.0,16.5273,16.5465,16.5273,16.5369,168324.0
2017-06-01 12:05:00,17.26,17.27,17.25,17.27,64524.0,16.5369,16.5465,16.5273,16.5465,64524.0
2017-06-01 12:10:00,17.27,17.27,17.25,17.26,33000.0,16.5465,16.5465,16.5273,16.5369,33000.0
2017-06-01 12:15:00,17.27,17.28,17.27,17.27,87774.0,16.5465,16.5561,16.5465,16.5465,87774.0
2017-06-01 12:20:00,17.27,17.28,17.26,17.28,42594.0,16.5465,16.5561,16.5369,16.5561,42594.0
2017-06-01 12:25:00,17.27,17.27,17.24,17.26,123378.0,16.5465,16.5465,16.5177,16.5369,123378.0
2017-06-01 12:30:00,17.26,17.28,17.25,17.28,64332.0,16.5369,16.5561,16.5273,16.5561,64332.0
2017-06-01 12:35:00,17.28,17.28,17.27,17.27,15180.0,16.5561,16.5561,16.5465,16.5465,15180.0
2017-06-01 12:40:00,17.28,17.29,17.28,17.28,36918.0,16.5561,16.5656,16.5561,16.5561,36918.0
2017-06-01 12:45:00,17.29,17.29,17.28,17.29,34488.0,16.5656,16.5656,16.5561,16.5656,34488.0
2017-06-01 12:50:00,17.29,17.31,17.29,17.31,78972.0,16.5656,16.5848,16.5656,16.5848,78972.0
2017-06-01 12:55:00,17.32,17.33,17.32,17.32,68232.0,16.5944,16.604,16.5944,16.5944,68232.0
2017-06-01 13:00:00,17.32,17.33,17.32,17.33,54960.0,16.5944,16.604,16.5944,16.604,54960.0
2017-06-01 13:05:00,17.33,17.36,17.33,17.35,43476.0,16.604,16.6327,16.604,16.6231,43476.0
2017-06-01 13:10:00,17.35,17.36,17.35,17.35,9690.0,16.6231,16.6327,16.6231,16.6231,9690.0
2017-06-01 13:15:00,17.36,17.36,17.35,17.36,115704.0,16.6327,16.6327,16.6231,16.6327,115704.0
2017-06-01 13:20:00,17.35,17.37,17.35,17.36,78636.0,16.6231,16.6423,16.6231,16.6327,78636.0
2017-06-01 13:25:00,17.36,17.37,17.36,17.37,28884.0,16.6327,16.6423,16.6327,16.6423,28884.0
2017-06-01 13:30:00,17.36,17.37,17.35,17.35,62244.0,16.6327,16.6423,16.6231,16.6231,62244.0
2017-06-01 13:35:00,17.36,17.36,17.35,17.35,43758.0,16.6327,16.6327,16.6231,16.6231,43758.0
2017-06-01 13:40:00,17.35,17.35,17.34,17.35,24732.0,16.6231,16.6231,16.6135,16.6231,24732.0
2017-06-01 13:45:00,17.35,17.36,17.35,17.36,37800.0,16.6231,16.6327,16.6231,16.6327,37800.0
2017-06-01 13:50:00,17.36,17.36,17.34,17.35,19200.0,16.6327,16.6327,16.6135,16.6231,19200.0
2017-06-01 13:55:00,17.34,17.35,17.34,17.35,18180.0,16.6135,16.6231,16.6135,16.6231,18180.0
2017-06-01 14:00:00,17.35,17.36,17.34,17.35,40092.0,16.6231,16.6327,16.6135,16.6231,40092.0
2017-06-01 14:05:00,17.35,17.36,17.34,17.36,28200.0,16.6231,16.6327,16.6135,16.6327,28200.0
2017-06-01 14:10:00,17.37,17.38,17.37,17.37,38058.0,16.6423,16.6519,16.6423,16.6423,38058.0
2017-06-01 14:15:00,17.37,17.38,17.37,17.38,22284.0,16.6423,16.6519,16.6423,16.6519,22284.0
2017-06-01 14:20:00,17.38,17.39,17.38,17.39,33564.0,16.6519,16.6614,16.6519,16.6614,33564.0
2017-06-01 14:25:00,17.38,17.38,17.37,17.37,34206.0,16.6519,16.6519,16.6423,16.6423,34206.0
2017-06-01 14:30:00,17.37,17.37,17.35,17.36,34518.0,16.6423,16.6423,16.6231,16.6327,34518.0
2017-06-01 14:35:00,17.35,17.36,17.34,17.35,17520.0,16.6231,16.6327,16.6135,16.6231,17520.0
2017-06-01 14:40:00,17.35,17.37,17.35,17.36,102162.0,16.6231,16.6423,16.6231,16.6327,102162.0
2017-06-01 14:45:00,17.35,17.36,17.35,17.36,40140.0,16.6231,16.6327,16.6231,16.6327,40140.0
2017-06-01 14:50:00,17.36,17.37,17.35,17.35,60366.0,16.6327,16.6423,16.6231,16.6231,60366.0
2017-06-01 14:55:00,17.35,17.36,17.34,17.36,45666.0,16.6231,16.6327,16.6135,16.6327,45666.0
2017-06-01 15:00:00,17.35,17.35,17.34,17.34,12924.0,16.6231,16.6231,16.6135,16.6135,12924.0
2017-06-01 15:05:00,17.34,17.35,17.33,17.35,55854.0,16.6135,16.6231,16.604,16.6231,55854.0
2017-06-01 15:10:00,17.34,17.35,17.34,17.35,87264.0,16.6135,16.6231,16.6135,16.6231,87264.0
2017-06-01 15:15:00,17.35,17.37,17.35,17.36,84216.0,16.6231,16.6423,16.6231,16.6327,84216.0
2017-06-01 15:20:00,17.36,17.38,17.35,17.37,79470.0,16.6327,16.6519,16.6231,16.6423,79470.0
2017-06-01 15:25:00,17.37,17.37,17.35,17.36,77328.0,16.6423,16.6423,16.6231,16.6327,77328.0
2017-06-01 15:30:00,17.36,17.38,17.35,17.38,204522.0,16.6327,16.6519,16.6231,16.6519,204522.0
2017-06-01 15:35:00,17.38,17.38,17.36,17.37,96864.0,16.6519,16.6519,16.6327,16.6423,96864.0
2017-06-01 15:40:00,17.37,17.38,17.35,17.37,244884.0,16.6423,16.6519,16.6231,16.6423,244884.0
2017-06-01 15:45:00,17.36,17.4,17.36,17.39,189696.0,16.6327,16.671,16.6327,16.6614,189696.0
2017-06-01 15:50:00,17.39,17.42,17.39,17.39,187866.0,16.6614,16.6902,16.6614,16.6614,187866.0
2017-06-01 15:55:00,17.4,17.46,17.4,17.46,330498.0,16.671,16.7285,16.671,16.7285,330498.0
2017-06-02 09:30:00,17.47,17.51,17.46,17.51,361926.0,16.7381,16.7764,16.7285,16.7764,361926.0
2017-06-02 09:35:00,17.51,17.53,17.47,17.47,216210.0,16.7764,16.7956,16.7381,16.7381,216210.0
2017-06-02 09:40:00,17.46,17.47,17.44,17.46,147018.0,16.7285,16.7381,16.7094,16.7285,147018.0
2017-06-02 09:45:00,17.47,17.48,17.43,17.47,206304.0,16.7381,16.7477,16.6998,16.7381,206304.0
2017-06-02 09:50:00,17.48,17.48,17.43,17.44,131520.0,16.7477,16.7477,16.6998,16.7094,131520.0
2017-06-02 09:55:00,17.44,17.45,17.4,17.42,165114.0,16.7094,16.7189,16.671,16.6902,165114.0
2017-06-02 10:00:00,17.43,17.47,17.43,17.46,124470.0,16.6998,16.7381,16.6998,16.7285,124470.0
2017-06-02 10:05:00,17.47,17.47,17.45,17.46,45276.0,16.7381,16.7381,16.7189,16.7285,45276.0
2017-06-02 10:10:00,17.46,17.47,17.45,17.46,32226.0,16.7285,16.7381,16.7189,16.7285,32226.0
2017-06-02 10:15:00,17.45,17.47,17.45,17.45,29310.0,16.7189,16.7381,16.7189,16.7189,29310.0
2017-06-02 10:20:00,17.45,17.47,17.45,17.45,107256.0,16.7189,16.7381,16.7189,16.7189,107256.0
2017-06-02 10:25:00,17.45,17.49,17.45,17.48,89550.0,16.7189,16.7573,16.7189,16.7477,89550.0
2017-06-02 10:30:00,17.49,17.5,17.48,17.48,171678.0,16.7573,16.7668,16.7477,16.7477,171678.0
2017-06-02 10:35:00,17.48,17.5,17.48,17.5,83280.0,16.7477,16.7668,16.7477,16.7668,83280.0
2017-06-02 10:40:00,17.5,17.51,17.5,17.5,60000.0,16.7668,16.7764,16.7668,16.7668,60000.0
2017-06-02 10:45:00,17.5,17.51,17.49,17.51,81546.0,16.7668,16.7764,16.7573,16.7764,81546.0
2017-06-02 10:50:00,17.51,17.55,17.51,17.54,103548.0,16.7764,16.8147,16.7764,16.8052,103548.0
2017-06-02 10:55:00,17.54,17.54,17.52,17.53,115128.0,16.8052,16.8052,16.786,16.7956,115128.0
2017-06-02 11:00:00,17.53,17.55,17.53,17.54,42630.0,16.7956,16.8147,16.7956,16.8052,42630.0
2017-06-02 11:05:00,17.54,17.54,17.52,17.52,36684.0,16.8052,16.8052,16.786,16.786,36684.0
2017-06-02 11:10:00,17.52,17.53,17.51,17.52,12966.0,16.786,16.7956,16.7764,16.786,12966.0
2017-06-02 11:15:00,17.52,17.54,17.52,17.54,60600.0,16.786,16.8052,16.786,16.8052,60600.0
2017-06-02 11:20:00,17.53,17.53,17.52,17.53,6156.0,16.7956,16.7956,16.786,16.7956,6156.0
2017-06-02 11:25:00,17.54,17.54,17.53,17.53,14766.0,16.8052,16.8052,16.7956,16.7956,14766.0
2017-06-02 11:30:00,17.54,17.55,17.53,17.54,34086.0,16.8052,16.8147,16.7956,16.8052,34086.0
2017-06-02 11:35:00,17.55,17.57,17.54,17.57,103308.0,16.8147,16.8339,16.8052,16.8339,103308.0
2017-06-02 11:40:00,17.57,17.58,17.57,17.58,35850.0,16.8339,16.8435,16.8339,16.8435,35850.0
2017-06-02 11:45:00,17.58,17.6,17.58,17.59,49410.0,16.8435,16.8627,16.8435,16.8531,49410.0
2017-06-02 11:50:00,17.59,17.61,17.58,17.61,104652.0,16.8531,16.8722,16.8435,16.8722,104652.0
2017-06-02 11:55:00,17.61,17.61,17.6,17.61,38700.0,16.8722,16.8722,16.8627,16.8722,38700.0
2017-06-02 12:00:00,17.6,17.6,17.58,17.59,94512.0,16.8627,16.8627,16.8435,16.8531,94512.0
2017-06-02 12:05:00,17.58,17.59,17.58,17.58,92976.0,16.8435,16.8531,16.8435,16.8435,92976.0
2017-06-02 12:10:00,17.58,17.59,17.58,17.59,26592.0,16.8435,16.8531,16.8435,16.8531,26592.0
2017-06-02 12:15:00,17.59,17.61,17.59,17.6,202770.0,16.8531,16.8722,16.8531,16.8627,202770.0
2017-06-02 12:20:00,17.61,17.62,17.61,17.61,35232.0,16.8722,16.8818,16.8722,16.8722,35232.0
2017-06-02 12:25:00,17.61,17.62,17.61,17.62,56808.0,16.8722,16.8818,16.8722,16.8818,56808.0
2017-06-02 12:30:00,17.62,17.62,17.6,17.6,11100.0,16.8818,16.8818,16.8627,16.8627,11100.0
2017-06-02 12:35:00,17.6,17.6,17.59,17.6,22860.0,16.8627,16.8627,16.8531,16.8627,22860.0
2017-06-02 12:40:00,17.59,17.59,17.59,17.59,40242.0,16.8531,16.8531,16.8531,16.8531,40242.0
2017-06-02 12:45:00,17.59,17.6,17.59,17.6,46338.0,16.8531,16.8627,16.8531,16.8627,46338.0
2017-06-02 12:50:00,17.6,17.61,17.6,17.6,16368.0,16.8627,16.8722,16.8627,16.8627,16368.0
2017-06-02 12:55:00,17.6,17.61,17.6,17.6,47058.0,16.8627,16.8722,16.8627,16.8627,47058.0
2017-06-02 13:00:00,17.6,17.61,17.59,17.6,29436.0,16.8627,16.8722,16.8531,16.8627,29436.0
2017-06-02 13:05:00,17.6,17.6,17.59,17.59,16236.0,16.8627,16.8627,16.8531,16.8531,16236.0
2017-06-02 13:10:00,17.59,17.6,17.58,17.6,109866.0,16.8531,16.8627,16.8435,16.8627,109866.0
2017-06-02 13:15:00,17.6,17.6,17.59,17.6,40758.0,16.8627,16.8627,16.8531,16.8627,40758.0
2017-06-02 13:20:00,17.6,17.6,17.59,17.6,48594.0,16.8627,16.8627,16.8531,16.8627,48594.0
2017-06-02 13:25:00,17.61,17.61,17.61,17.61,19812.0,16.8722,16.8722,16.8722,16.8722,19812.0
2017-06-02 13:30:00,17.62,17.65,17.61,17.65,68982.0,16.8818,16.9106,16.8722,16.9106,68982.0
2017-06-02 13:35:00,17.65,17.66,17.65,17.66,39708.0,16.9106,16.9201,16.9106,16.9201,39708.0
2017-06-02 13:40:00,17.65,17.66,17.65,17.65,36600.0,16.9106,16.9201,16.9106,16.9106,36600.0
2017-06-02 13:45:00,17.65,17.66,17.63,17.64,53610.0,16.9106,16.9201,16.8914,16.901,53610.0
2017-06-02 13:50:00,17.63,17.65,17.63,17.64,41478.0,16.8914,16.9106,16.8914,16.901,41478.0
2017-06-02 13:55:00,17.64,17.65,17.63,17.65,25200.0,16.901,16.9106,16.8914,16.9106,25200.0
2017-06-02 14:00:00,17.64,17.65,17.63,17.64,76566.0,16.901,16.9106,16.8914,16.901,76566.0
2017-06-02 14:05:00,17.64,17.64,17.63,17.63,46314.0,16.901,16.901,16.8914,16.8914,46314.0
2017-06-02 14:10:00,17.64,17.65,17.63,17.63,49542.0,16.901,16.9106,16.8914,16.8914,49542.0
2017-06-02 14:15:00,17.64,17.65,17.64,17.65,92790.0,16.901,16.9106,16.901,16.9106,92790.0
2017-06-02 14:20:00,17.65,17.65,17.64,17.65,7950.0,16.9106,16.9106,16.901,16.9106,7950.0
2017-06-02 14:25:00,17.64,17.64,17.6,17.6,59130.0,16.901,16.901,16.8627,16.8627,59130.0
2017-06-02 14:30:00,17.6,17.61,17.6,17.6,208182.0,16.8627,16.8722,16.8627,16.8627,208182.0
2017-06-02 14:35:00,17.6,17.61,17.6,17.61,9900.0,16.8627,16.8722,16.8627,16.8722,9900.0
2017-06-02 14:40:00,17.61,17.61,17.6,17.6,13542.0,16.8722,16.8722,16.8627,16.8627,13542.0
2017-06-02 14:45:00,17.6,17.61,17.6,17.61,28032.0,16.8627,16.8722,16.8627,16.8722,28032.0
2017-06-02 14:50:00,17.62,17.62,17.61,17.61,41628.0,16.8818,16.8818,16.8722,16.8722,41628.0
2017-06-02 14:55:00,17.61,17.63,17.61,17.63,21246.0,16.8722,16.8914,16.8722,16.8914,21246.0
2017-06-02 15:00:00,17.63,17.64,17.62,17.63,148326.0,16.8914,16.901,16.8818,16.8914,148326.0
2017-06-02 15:05:00,17.63,17.63,17.62,17.63,16290.0,16.8914,16.8914,16.8818,16.8914,16290.0
2017-06-02 15:10:00,17.62,17.63,17.62,17.63,15600.0,16.8818,16.8914,16.8818,16.8914,15600.0
2017-06-02 15:15:00,17.63,17.63,17.63,17.63,120732.0,16.8914,16.8914,16.8914,16.8914,120732.0
2017-06-02 15:20:00,17.64,17.65,17.63,17.65,38724.0,16.901,16.9106,16.8914,16.9106,38724.0
2017-06-02 15:25:00,17.65,17.65,17.63,17.63,83778.0,16.9106,16.9106,16.8914,16.8914,83778.0
2017-06-02 15:30:00,17.64,17.65,17.64,17.65,122958.0,16.901,16.9106,16.901,16.9106,122958.0
2017-06-02 15:35:00,17.65,17.67,17.65,17.66,246816.0,16.9106,16.9297,16.9106,16.9201,246816.0
2017-06-02 15:40:00,17.66,17.67,17.63,17.63,292008.0,16.9201,16.9297,16.8914,16.8914,292008.0
2017-06-02 15:45:00,17.63,17.64,17.59,17.6,239184.0,16.8914,16.901,16.8531,16.8627,239184.0
2017-06-02 15:50:00,17.6,17.63,17.6,17.61,205320.0,16.8627,16.8914,16.8627,16.8722,205320.0
2017-06-02 15:55:00,17.61,17.63,17.59,17.63,541824.0,16.8722,16.8914,16.8531,16.8914,541824.0
2017-06-05 09:30:00,17.59,17.61,17.57,17.57,185406.0,16.8531,16.8722,16.8339,16.8339,185406.0
2017-06-05 09:35:00,17.57,17.59,17.56,17.57,164268.0,16.8339,16.8531,16.8243,16.8339,164268.0
2017-06-05 09:40:00,17.57,17.57,17.55,17.56,196296.0,16.8339,16.8339,16.8147,16.8243,196296.0
2017-06-05 09:45:00,17.56,17.6,17.56,17.59,338010.0,16.8243,16.8627,16.8243,16.8531,338010.0
2017-06-05 09:50:00,17.61,17.61,17.59,17.61,124938.0,16.8722,16.8722,16.8531,16.8722,124938.0
2017-06-05 09:55:00,17.61,17.63,17.6,17.62,94878.0,16.8722,16.8914,16.8627,16.8818,94878.0
2017-06-05 10:00:00,17.62,17.66,17.61,17.64,186792.0,16.8818,16.9201,16.8722,16.901,186792.0
2017-06-05 10:05:00,17.64,17.65,17.63,17.64,127716.0,16.901,16.9106,16.8914,16.901,127716.0
2017-06-05 10:10:00,17.64,17.64,17.62,17.63,129198.0,16.901,16.901,16.8818,16.8914,129198.0
2017-06-05 10:15:00,17.63,17.64,17.63,17.64,32640.0,16.8914,16.901,16.8914,16.901,32640.0
2017-06-05 10:20:00,17.64,17.64,17.63,17.63,44670.0,16.901,16.901,16.8914,16.8914,44670.0
2017-06-05 10:25:00,17.64,17.65,17.62,17.62,98514.0,16.901,16.9106,16.8818,16.8818,98514.0
2017-06-05 10:30:00,17.63,17.64,17.63,17.63,44304.0,16.8914,16.901,16.8914,16.8914,44304.0
2017-06-05 10:35:00,17.63,17.64,17.62,17.63,49290.0,16.8914,16.901,16.8818,16.8914,49290.0
2017-06-05 10:40:00,17.63,17.65,17.63,17.65,43800.0,16.8914,16.9106,16.8914,16.9106,43800.0
2017-06-05 10:45:00,17.65,17.65,17.64,17.65,34794.0,16.9106,16.9106,16.901,16.9106,34794.0
2017-06-05 10:50:00,17.65,17.65,17.64,17.65,140400.0,16.9106,16.9106,16.901,16.9106,140400.0
2017-06-05 10:55:00,17.65,17.65,17.62,17.62,91938.0,16.9106,16.9106,16.8818,16.8818,91938.0
2017-06-05 11:00:00,17.62,17.62,17.59,17.6,86064.0,16.8818,16.8818,16.8531,16.8627,86064.0
2017-06-05 11:05:00,17.6,17.61,17.6,17.6,83100.0,16.8627,16.8722,16.8627,16.8627,83100.0
2017-06-05 11:10:00,17.61,17.62,17.6,17.62,42630.0,16.8722,16.8818,16.8627,16.8818,42630.0
2017-06-05 11:15:00,17.62,17.62,17.61,17.61,20400.0,16.8818,16.8818,16.8722,16.8722,20400.0
2017-06-05 11:20:00,17.61,17.61,17.6,17.6,52062.0,16.8722,16.8722,16.8627,16.8627,52062.0
2017-06-05 11:25:00,17.6,17.6,17.57,17.58,185340.0,16.8627,16.8627,16.8339,16.8435,185340.0
2017-06-05 11:30:00,17.59,17.59,17.58,17.59,61722.0,16.8531,16.8531,16.8435,16.8531,61722.0
2017-06-05 11:35:00,17.59,17.59,17.58,17.59,23730.0,16.8531,16.8531,16.8435,16.8531,23730.0
2017-06-05 11:40:00,17.59,17.6,17.59,17.59,52320.0,16.8531,16.8627,16.8531,16.8531,52320.0
2017-06-05 11:45:00,17.58,17.59,17.57,17.58,105312.0,16.8435,16.8531,16.8339,16.8435,105312.0
2017-06-05 11:50:00,17.58,17.6,17.58,17.59,61002.0,16.8435,16.8627,16.8435,16.8531,61002.0
2017-06-05 11:55:00,17.6,17.62,17.6,17.62,82452.0,16.8627,16.8818,16.8627,16.8818,82452.0
2017-06-05 12:00:00,17.62,17.64,17.62,17.64,55362.0,16.8818,16.901,16.8818,16.901,55362.0
2017-06-05 12:05:00,17.65,17.65,17.64,17.64,75000.0,16.9106,16.9106,16.901,16.901,75000.0
2017-06-05 12:10:00,17.64,17.64,17.63,17.63,28800.0,16.901,16.901,16.8914,16.8914,28800.0
2017-06-05 12:15:00,17.64,17.64,17.63,17.64,17736.0,16.901,16.901,16.8914,16.901,17736.0
2017-06-05 12:20:00,17.63,17.64,17.63,17.63,38568.0,16.8914,16.901,16.8914,16.8914,38568.0
2017-06-05 12:25:00,17.63,17.63,17.62,17.63,12708.0,16.8914,16.8914,16.8818,16.8914,12708.0
2017-06-05 12:30:00,17.63,17.64,17.63,17.63,33000.0,16.8914,16.901,16.8914,16.8914,33000.0
2017-06-05 12:35:00,17.62,17.63,17.62,17.62,41328.0,16.8818,16.8914,16.8818,16.8818,41328.0
2017-06-05 12:40:00,17.62,17.63,17.62,17.63,9000.0,16.8818,16.8914,16.8818,16.8914,9000.0
2017-06-05 12:45:00,17.63,17.63,17.61,17.61,37800.0,16.8914,16.8914,16.8722,16.8722,37800.0
2017-06-05 12:50:00,17.61,17.61,17.6,17.61,50514.0,16.8722,16.8722,16.8627,16.8722,50514.0
2017-06-05 12:55:00,17.61,17.62,17.61,17.62,38856.0,16.8722,16.8818,16.8722,16.8818,38856.0
2017-06-05 13:00:00,17.63,17.63,17.63,17.63,6000.0,16.8914,16.8914,16.8914,16.8914,6000.0
2017-06-05 13:05:00,17.64,17.65,17.64,17.64,63528.0,16.901,16.9106,16.901,16.901,63528.0
2017-06-05 13:10:00,17.64,17.65,17.64,17.65,14100.0,16.901,16.9106,16.901,16.9106,14100.0
2017-06-05 13:15:00,17.65,17.66,17.64,17.64,99384.0,16.9106,16.9201,16.901,16.901,99384.0
2017-06-05 13:20:00,17.64,17.64,17.63,17.63,16800.0,16.901,16.901,16.8914,16.8914,16800.0
2017-06-05 13:25:00,17.64,17.64,17.64,17.64,9000.0,16.901,16.901,16.901,16.901,9000.0
2017-06-05 13:30:00,17.64,17.64,17.61,17.63,59586.0,16.901,16.901,16.8722,16.8914,59586.0
2017-06-05 13:35:00,17.63,17.63,17.62,17.63,57720.0,16.8914,16.8914,16.8818,16.8914,57720.0
2017-06-05 13:40:00,17.63,17.63,17.62,17.63,14100.0,16.8914,16.8914,16.8818,16.8914,14100.0
2017-06-05 13:45:00,17.63,17.63,17.63,17.63,13200.0,16.8914,16.8914,16.8914,16.8914,13200.0
2017-06-05 13:50:00,17.62,17.63,17.62,17.62,16800.0,16.8818,16.8914,16.8818,16.8818,16800.0
2017-06-05 13:55:00,17.61,17.62,17.61,17.61,22200.0,16.8722,16.8818,16.8722,16.8722,22200.0
2017-06-05 14:00:00,17.62,17.63,17.62,17.62,12600.0,16.8818,16.8914,16.8818,16.8818,12600.0
2017-06-05 14:05:00,17.61,17.61,17.61,17.61,14700.0,16.8722,16.8722,16.8722,16.8722,14700.0
2017-06-05 14:10:00,17.61,17.62,17.61,17.61,1800.0,16.8722,16.8818,16.8722,16.8722,1800.0
2017-06-05 14:15:00,17.61,17.61,17.61,17.61,3600.0,16.8722,16.8722,16.8722,16.8722,3600.0
2017-06-05 14:20:00,17.61,17.62,17.6,17.62,36600.0,16.8722,16.8818,16.8627,16.8818,36600.0
2017-06-05 14:25:00,17.61,17.62,17.61,17.62,10794.0,16.8722,16.8818,16.8722,16.8818,10794.0
2017-06-05 14:30:00,17.62,17.63,17.61,17.61,18360.0,16.8818,16.8914,16.8722,16.8722,18360.0
2017-06-05 14:35:00,17.61,17.62,17.61,17.62,12420.0,16.8722,16.8818,16.8722,16.8818,12420.0
2017-06-05 14:40:00,17.62,17.62,17.62,17.62,9336.0,16.8818,16.8818,16.8818,16.8818,9336.0
2017-06-05 14:45:00,17.62,17.63,17.62,17.63,20400.0,16.8818,16.8914,16.8818,16.8914,20400.0
2017-06-05 14:50:00,17.63,17.63,17.62,17.62,5400.0,16.8914,16.8914,16.8818,16.8818,5400.0
2017-06-05 14:55:00,17.63,17.63,17.62,17.62,9066.0,16.8914,16.8914,16.8818,16.8818,9066.0
2017-06-05 15:00:00,17.61,17.63,17.61,17.62,31800.0,16.8722,16.8914,16.8722,16.8818,31800.0
2017-06-05 15:05:00,17.62,17.63,17.62,17.62,44790.0,16.8818,16.8914,16.8818,16.8818,44790.0
2017-06-05 15:10:00,17.62,17.63,17.62,17.63,29544.0,16.8818,16.8914,16.8818,16.8914,29544.0
2017-06-05 15:15:00,17.62,17.62,17.6,17.6,11766.0,16.8818,16.8818,16.8627,16.8627,11766.0
2017-06-05 15:20:00,17.61,17.61,17.61,17.61,30654.0,16.8722,16.8722,16.8722,16.8722,30654.0
2017-06-05 15:25:00,17.61,17.63,17.61,17.63,25116.0,16.8722,16.8914,16.8722,16.8914,25116.0
2017-06-05 15:30:00,17.62,17.63,17.62,17.63,27510.0,16.8818,16.8914,16.8818,16.8914,27510.0
2017-06-05 15:35:00,17.63,17.64,17.62,17.63,100650.0,16.8914,16.901,16.8818,16.8914,100650.0
2017-06-05 15:40:00,17.63,17.63,17.6,17.62,46200.0,16.8914,16.8914,16.8627,16.8818,46200.0
2017-06-05 15:45:00,17.62,17.62,17.6,17.6,246882.0,16.8818,16.8818,16.8627,16.8627,246882.0
2017-06-05 15:50:00,17.6,17.6,17.59,17.6,111468.0,16.8627,16.8627,16.8531,16.8627,111468.0
2017-06-05 15:55:00,17.6,17.61,17.58,17.58,279300.0,16.8627,16.8722,16.8435,16.8435,279300.0
2017-06-06 09:30:00,17.45,17.46,17.42,17.42,327018.0,16.7189,16.7285,16.6902,16.6902,327018.0
2017-06-06 09:35:00,17.42,17.46,17.41,17.44,381510.0,16.6902,16.7285,16.6806,16.7094,381510.0
2017-06-06 09:40:00,17.44,17.5,17.43,17.49,263424.0,16.7094,16.7668,16.6998,16.7573,263424.0
2017-06-06 09:45:00,17.48,17.5,17.47,17.49,62634.0,16.7477,16.7668,16.7381,16.7573,62634.0
2017-06-06 09:50:00,17.5,17.52,17.5,17.5,66546.0,16.7668,16.786,16.7668,16.7668,66546.0
2017-06-06 09:55:00,17.52,17.53,17.51,17.52,66840.0,16.786,16.7956,16.7764,16.786,66840.0
2017-06-06 10:00:00,17.52,17.53,17.48,17.49,241326.0,16.786,16.7956,16.7477,16.7573,241326.0
2017-06-06 10:05:00,17.5,17.5,17.49,17.49,22800.0,16.7668,16.7668,16.7573,16.7573,22800.0
2017-06-06 10:10:00,17.5,17.53,17.5,17.52,60360.0,16.7668,16.7956,16.7668,16.786,60360.0
2017-06-06 10:15:00,17.53,17.56,17.53,17.54,50760.0,16.7956,16.8243,16.7956,16.8052,50760.0
2017-06-06 10:20:00,17.54,17.54,17.52,17.53,84900.0,16.8052,16.8052,16.786,16.7956,84900.0
2017-06-06 10:25:00,17.53,17.54,17.52,17.54,57330.0,16.7956,16.8052,16.786,16.8052,57330.0
2017-06-06 10:30:00,17.53,17.53,17.51,17.51,93990.0,16.7956,16.7956,16.7764,16.7764,93990.0
2017-06-06 10:35:00,17.52,17.53,17.49,17.5,100386.0,16.786,16.7956,16.7573,16.7668,100386.0
2017-06-06 10:40:00,17.5,17.52,17.5,17.52,40164.0,16.7668,16.786,16.7668,16.786,40164.0
2017-06-06 10:45:00,17.52,17.52,17.51,17.52,59538.0,16.786,16.786,16.7764,16.786,59538.0
2017-06-06 10:50:00,17.52,17.53,17.51,17.51,25230.0,16.786,16.7956,16.7764,16.7764,25230.0
2017-06-06 10:55:00,17.51,17.51,17.49,17.49,16200.0,16.7764,16.7764,16.7573,16.7573,16200.0
2017-06-06 11:00:00,17.5,17.5,17.49,17.49,25926.0,16.7668,16.7668,16.7573,16.7573,25926.0
2017-06-06 11:05:00,17.49,17.49,17.47,17.47,126378.0,16.7573,16.7573,16.7381,16.7381,126378.0
2017-06-06 11:10:00,17.48,17.49,17.47,17.49,35010.0,16.7477,16.7573,16.7381,16.7573,35010.0
2017-06-06 11:15:00,17.5,17.5,17.46,17.47,75636.0,16.7668,16.7668,16.7285,16.7381,75636.0
2017-06-06 11:20:00,17.48,17.48,17.47,17.48,71820.0,16.7477,16.7477,16.7381,16.7477,71820.0
2017-06-06 11:25:00,17.48,17.48,17.47,17.47,40614.0,16.7477,16.7477,16.7381,16.7381,40614.0
2017-06-06 11:30:00,17.48,17.51,17.48,17.5,88308.0,16.7477,16.7764,16.7477,16.7668,88308.0
2017-06-06 11:35:00,17.51,17.52,17.51,17.52,97482.0,16.7764,16.786,16.7764,16.786,97482.0
2017-06-06 11:40:00,17.52,17.55,17.52,17.53,129582.0,16.786,16.8147,16.786,16.7956,129582.0
2017-06-06 11:45:00,17.54,17.55,17.53,17.54,61002.0,16.8052,16.8147,16.7956,16.8052,61002.0
2017-06-06 11:50:00,17.54,17.54,17.53,17.54,58200.0,16.8052,16.8052,16.7956,16.8052,58200.0
2017-06-06 11:55:00,17.54,17.54,17.52,17.52,42000.0,16.8052,16.8052,16.786,16.786,42000.0
2017-06-06 12:00:00,17.52,17.53,17.52,17.52,18642.0,16.786,16.7956,16.786,16.786,18642.0
2017-06-06 12:05:00,17.52,17.53,17.52,17.52,27036.0,16.786,16.7956,16.786,16.786,27036.0
2017-06-06 12:10:00,17.52,17.52,17.51,17.52,48966.0,16.786,16.786,16.7764,16.786,48966.0
2017-06-06 12:15:00,17.53,17.53,17.52,17.52,33750.0,16.7956,16.7956,16.786,16.786,33750.0
2017-06-06 12:20:00,17.52,17.53,17.52,17.52,23538.0,16.786,16.7956,16.786,16.786,23538.0
2017-06-06 12:25:00,17.52,17.52,17.5,17.51,18000.0,16.786,16.786,16.7668,16.7764,18000.0
2017-06-06 12:30:00,17.51,17.52,17.5,17.51,20400.0,16.7764,16.786,16.7668,16.7764,20400.0
2017-06-06 12:35:00,17.51,17.51,17.5,17.5,29478.0,16.7764,16.7764,16.7668,16.7668,29478.0
2017-06-06 12:40:00,17.51,17.51,17.5,17.51,18150.0,16.7764,16.7764,16.7668,16.7764,18150.0
2017-06-06 12:45:00,17.51,17.53,17.51,17.52,41184.0,16.7764,16.7956,16.7764,16.786,41184.0
2017-06-06 12:50:00,17.52,17.53,17.52,17.52,39318.0,16.786,16.7956,16.786,16.786,39318.0
2017-06-06 12:55:00,17.52,17.53,17.52,17.53,60714.0,16.786,16.7956,16.786,16.7956,60714.0
2017-06-06 13:00:00,17.53,17.53,17.51,17.52,25590.0,16.7956,16.7956,16.7764,16.786,25590.0
2017-06-06 13:05:00,17.52,17.52,17.52,17.52,14730.0,16.786,16.786,16.786,16.786,14730.0
2017-06-06 13:10:00,17.52,17.52,17.48,17.49,81600.0,16.786,16.786,16.7477,16.7573,81600.0
2017-06-06 13:15:00,17.49,17.49,17.47,17.49,50616.0,16.7573,16.7573,16.7381,16.7573,50616.0
2017-06-06 13:20:00,17.49,17.49,17.47,17.47,89040.0,16.7573,16.7573,16.7381,16.7381,89040.0
2017-06-06 13:25:00,17.48,17.49,17.48,17.49,44484.0,16.7477,16.7573,16.7477,16.7573,44484.0
2017-06-06 13:30:00,17.49,17.49,17.47,17.47,24510.0,16.7573,16.7573,16.7381,16.7381,24510.0
2017-06-06 13:35:00,17.47,17.49,17.47,17.48,43152.0,16.7381,16.7573,16.7381,16.7477,43152.0
2017-06-06 13:40:00,17.48,17.49,17.47,17.48,46530.0,16.7477,16.7573,16.7381,16.7477,46530.0
2017-06-06 13:45:00,17.48,17.49,17.48,17.48,18000.0,16.7477,16.7573,16.7477,16.7477,18000.0
2017-06-06 13:50:00,17.49,17.49,17.49,17.49,29004.0,16.7573,16.7573,16.7573,16.7573,29004.0
2017-06-06 13:55:00,17.48,17.49,17.47,17.49,29400.0,16.7477,16.7573,16.7381,16.7573,29400.0
2017-06-06 14:00:00,17.49,17.52,17.49,17.52,92040.0,16.7573,16.786,16.7573,16.786,92040.0
2017-06-06 14:05:00,17.52,17.52,17.51,17.52,34200.0,16.786,16.786,16.7764,16.786,34200.0
2017-06-06 14:10:00,17.52,17.52,17.51,17.52,19800.0,16.786,16.786,16.7764,16.786,19800.0
2017-06-06 14:15:00,17.52,17.53,17.51,17.52,76308.0,16.786,16.7956,16.7764,16.786,76308.0
2017-06-06 14:20:00,17.52,17.53,17.52,17.52,44640.0,16.786,16.7956,16.786,16.786,44640.0
2017-06-06 14:25:00,17.52,17.53,17.51,17.53,24000.0,16.786,16.7956,16.7764,16.7956,24000.0
2017-06-06 14:30:00,17.52,17.57,17.52,17.56,420078.0,16.786,16.8339,16.786,16.8243,420078.0
2017-06-06 14:35:00,17.56,17.59,17.55,17.56,119478.0,16.8243,16.8531,16.8147,16.8243,119478.0
2017-06-06 14:40:00,17.56,17.57,17.56,17.57,58866.0,16.8243,16.8339,16.8243,16.8339,58866.0
2017-06-06 14:45:00,17.57,17.58,17.57,17.57,39126.0,16.8339,16.8435,16.8339,16.8339,39126.0
2017-06-06 14:50:00,17.57,17.58,17.57,17.57,6960.0,16.8339,16.8435,16.8339,16.8339,6960.0
2017-06-06 14:55:00,17.58,17.58,17.57,17.57,41022.0,16.8435,16.8435,16.8339,16.8339,41022.0
2017-06-06 15:00:00,17.57,17.58,17.56,17.56,47490.0,16.8339,16.8435,16.8243,16.8243,47490.0
2017-06-06 15:05:00,17.56,17.56,17.55,17.55,137376.0,16.8243,16.8243,16.8147,16.8147,137376.0
2017-06-06 15:10:00,17.55,17.55,17.51,17.53,103980.0,16.8147,16.8147,16.7764,16.7956,103980.0
2017-06-06 15:15:00,17.53,17.53,17.52,17.52,57204.0,16.7956,16.7956,16.786,16.786,57204.0
2017-06-06 15:20:00,17.52,17.53,17.5,17.5,110886.0,16.786,16.7956,16.7668,16.7668,110886.0
2017-06-06 15:25:00,17.51,17.52,17.48,17.49,63798.0,16.7764,16.786,16.7477,16.7573,63798.0
2017-06-06 15:30:00,17.49,17.49,17.42,17.43,250872.0,16.7573,16.7573,16.6902,16.6998,250872.0
2017-06-06 15:35:00,17.42,17.47,17.42,17.46,135852.0,16.6902,16.7381,16.6902,16.7285,135852.0
2017-06-06 15:40:00,17.45,17.47,17.45,17.45,137664.0,16.7189,16.7381,16.7189,16.7189,137664.0
2017-06-06 15:45:00,17.45,17.45,17.42,17.43,152886.0,16.7189,16.7189,16.6902,16.6998,152886.0
2017-06-06 15:50:00,17.43,17.47,17.42,17.43,163266.0,16.6998,16.7381,16.6902,16.6998,163266.0
2017-06-06 15:55:00,17.43,17.45,17.42,17.43,262764.0,16.6998,16.7189,16.6902,16.6998,262764.0
2017-06-07 09:30:00,17.51,17.52,17.48,17.49,327354.0,16.7764,16.786,16.7477,16.7573,327354.0
2017-06-07 09:35:00,17.49,17.54,17.49,17.53,195984.0,16.7573,16.8052,16.7573,16.7956,195984.0
2017-06-07 09:40:00,17.54,17.54,17.52,17.52,115476.0,16.8052,16.8052,16.786,16.786,115476.0
2017-06-07 09:45:00,17.54,17.54,17.52,17.52,51900.0,16.8052,16.8052,16.786,16.786,51900.0
2017-06-07 09:50:00,17.53,17.53,17.48,17.52,52842.0,16.7956,16.7956,16.7477,16.786,52842.0
2017-06-07 09:55:00,17.52,17.54,17.52,17.53,41400.0,16.786,16.8052,16.786,16.7956,41400.0
2017-06-07 10:00:00,17.54,17.56,17.54,17.54,96750.0,16.8052,16.8243,16.8052,16.8052,96750.0
2017-06-07 10:05:00,17.54,17.55,17.53,17.54,32310.0,16.8052,16.8147,16.7956,16.8052,32310.0
2017-06-07 10:10:00,17.53,17.55,17.53,17.53,67620.0,16.7956,16.8147,16.7956,16.7956,67620.0
2017-06-07 10:15:00,17.53,17.55,17.53,17.55,31200.0,16.7956,16.8147,16.7956,16.8147,31200.0
2017-06-07 10:20:00,17.54,17.54,17.53,17.53,44286.0,16.8052,16.8052,16.7956,16.7956,44286.0
2017-06-07 10:25:00,17.53,17.53,17.5,17.5,51654.0,16.7956,16.7956,16.7668,16.7668,51654.0
2017-06-07 10:30:00,17.5,17.5,17.46,17.47,292206.0,16.7668,16.7668,16.7285,16.7381,292206.0
2017-06-07 10:35:00,17.47,17.47,17.45,17.45,121170.0,16.7381,16.7381,16.7189,16.7189,121170.0
2017-06-07 10:40:00,17.45,17.45,17.41,17.44,164370.0,16.7189,16.7189,16.6806,16.7094,164370.0
2017-06-07 10:45:00,17.44,17.47,17.43,17.46,99684.0,16.7094,16.7381,16.6998,16.7285,99684.0
2017-06-07 10:50:00,17.45,17.47,17.43,17.47,129822.0,16.7189,16.7381,16.6998,16.7381,129822.0
2017-06-07 10:55:00,17.47,17.48,17.47,17.48,70602.0,16.7381,16.7477,16.7381,16.7477,70602.0
2017-06-07 11:00:00,17.47,17.49,17.47,17.49,65658.0,16.7381,16.7573,16.7381,16.7573,65658.0
2017-06-07 11:05:00,17.49,17.5,17.48,17.5,73860.0,16.7573,16.7668,16.7477,16.7668,73860.0
2017-06-07 11:10:00,17.49,17.5,17.49,17.5,64086.0,16.7573,16.7668,16.7573,16.7668,64086.0
2017-06-07 11:15:00,17.5,17.5,17.49,17.49,55800.0,16.7668,16.7668,16.7573,16.7573,55800.0
2017-06-07 11:20:00,17.49,17.5,17.49,17.49,39600.0,16.7573,16.7668,16.7573,16.7573,39600.0
2017-06-07 11:25:00,17.49,17.49,17.44,17.44,118566.0,16.7573,16.7573,16.7094,16.7094,118566.0
2017-06-07 11:30:00,17.44,17.46,17.44,17.46,82236.0,16.7094,16.7285,16.7094,16.7285,82236.0
2017-06-07 11:35:00,17.45,17.47,17.45,17.46,75030.0,16.7189,16.7381,16.7189,16.7285,75030.0
2017-06-07 11:40:00,17.46,17.46,17.45,17.45,37800.0,16.7285,16.7285,16.7189,16.7189,37800.0
2017-06-07 11:45:00,17.46,17.47,17.46,17.47,22200.0,16.7285,16.7381,16.7285,16.7381,22200.0
2017-06-07 11:50:00,17.46,17.49,17.46,17.47,77400.0,16.7285,16.7573,16.7285,16.7381,77400.0
2017-06-07 11:55:00,17.47,17.48,17.47,17.47,25830.0,16.7381,16.7477,16.7381,16.7381,25830.0
2017-06-07 12:00:00,17.47,17.47,17.44,17.45,59298.0,16.7381,16.7381,16.7094,16.7189,59298.0
2017-06-07 12:05:00,17.45,17.46,17.45,17.45,30000.0,16.7189,16.7285,16.7189,16.7189,30000.0
2017-06-07 12:10:00,17.45,17.46,17.45,17.45,19920.0,16.7189,16.7285,16.7189,16.7189,19920.0
2017-06-07 12:15:00,17.46,17.46,17.45,17.45,19320.0,16.7285,16.7285,16.7189,16.7189,19320.0
2017-06-07 12:20:00,17.45,17.47,17.45,17.46,33396.0,16.7189,16.7381,16.7189,16.7285,33396.0
2017-06-07 12:25:00,17.46,17.47,17.45,17.45,18450.0,16.7285,16.7381,16.7189,16.7189,18450.0
2017-06-07 12:30:00,17.45,17.46,17.43,17.43,40080.0,16.7189,16.7285,16.6998,16.6998,40080.0
2017-06-07 12:35:00,17.44,17.45,17.44,17.44,58104.0,16.7094,16.7189,16.7094,16.7094,58104.0
2017-06-07 12:40:00,17.44,17.44,17.44,17.44,20976.0,16.7094,16.7094,16.7094,16.7094,20976.0
2017-06-07 12:45:00,17.44,17.44,17.38,17.39,243312.0,16.7094,16.7094,16.6519,16.6614,243312.0
2017-06-07 12:50:00,17.38,17.38,17.34,17.38,233712.0,16.6519,16.6519,16.6135,16.6519,233712.0
2017-06-07 12:55:00,17.38,17.41,17.38,17.4,90498.0,16.6519,16.6806,16.6519,16.671,90498.0
2017-06-07 13:00:00,17.4,17.42,17.4,17.42,50400.0,16.671,16.6902,16.671,16.6902,50400.0
2017-06-07 13:05:00,17.42,17.43,17.4,17.4,16200.0,16.6902,16.6998,16.671,16.671,16200.0
2017-06-07 13:10:00,17.41,17.42,17.41,17.42,22512.0,16.6806,16.6902,16.6806,16.6902,22512.0
2017-06-07 13:15:00,17.42,17.42,17.4,17.41,24006.0,16.6902,16.6902,16.671,16.6806,24006.0
2017-06-07 13:20:00,17.41,17.44,17.39,17.44,140664.0,16.6806,16.7094,16.6614,16.7094,140664.0
2017-06-07 13:25:00,17.44,17.45,17.44,17.44,65400.0,16.7094,16.7189,16.7094,16.7094,65400.0
2017-06-07 13:30:00,17.44,17.44,17.43,17.43,76662.0,16.7094,16.7094,16.6998,16.6998,76662.0
2017-06-07 13:35:00,17.43,17.43,17.43,17.43,13746.0,16.6998,16.6998,16.6998,16.6998,13746.0
2017-06-07 13:40:00,17.43,17.43,17.42,17.42,16626.0,16.6998,16.6998,16.6902,16.6902,16626.0
2017-06-07 13:45:00,17.43,17.45,17.43,17.45,48600.0,16.6998,16.7189,16.6998,16.7189,48600.0
2017-06-07 13:50:00,17.45,17.45,17.44,17.45,84516.0,16.7189,16.7189,16.7094,16.7189,84516.0
2017-06-07 13:55:00,17.45,17.49,17.45,17.48,157458.0,16.7189,16.7573,16.7189,16.7477,157458.0
2017-06-07 14:00:00,17.48,17.5,17.47,17.49,252690.0,16.7477,16.7668,16.7381,16.7573,252690.0
2017-06-07 14:05:00,17.49,17.53,17.49,17.51,250194.0,16.7573,16.7956,16.7573,16.7764,250194.0
2017-06-07 14:10:00,17.51,17.52,17.51,17.52,24000.0,16.7764,16.786,16.7764,16.786,24000.0
2017-06-07 14:15:00,17.5,17.51,17.5,17.5,53400.0,16.7668,16.7764,16.7668,16.7668,53400.0
2017-06-07 14:20:00,17.5,17.51,17.49,17.51,14070.0,16.7668,16.7764,16.7573,16.7764,14070.0
2017-06-07 14:25:00,17.51,17.51,17.5,17.5,72750.0,16.7764,16.7764,16.7668,16.7668,72750.0
2017-06-07 14:30:00,17.51,17.53,17.51,17.52,91512.0,16.7764,16.7956,16.7764,16.786,91512.0
2017-06-07 14:35:00,17.52,17.53,17.51,17.52,75588.0,16.786,16.7956,16.7764,16.786,75588.0
2017-06-07 14:40:00,17.52,17.52,17.5,17.51,13356.0,16.786,16.786,16.7668,16.7764,13356.0
2017-06-07 14:45:00,17.51,17.54,17.51,17.53,160476.0,16.7764,16.8052,16.7764,16.7956,160476.0
2017-06-07 14:50:00,17.53,17.54,17.53,17.53,50526.0,16.7956,16.8052,16.7956,16.7956,50526.0
2017-06-07 14:55:00,17.53,17.53,17.52,17.52,4200.0,16.7956,16.7956,16.786,16.786,4200.0
2017-06-07 15:00:00,17.52,17.52,17.5,17.51,30114.0,16.786,16.786,16.7668,16.7764,30114.0
2017-06-07 15:05:00,17.5,17.52,17.5,17.5,43086.0,16.7668,16.786,16.7668,16.7668,43086.0
2017-06-07 15:10:00,17.5,17.5,17.5,17.5,87888.0,16.7668,16.7668,16.7668,16.7668,87888.0
2017-06-07 15:15:00,17.5,17.5,17.5,17.5,71388.0,16.7668,16.7668,16.7668,16.7668,71388.0
2017-06-07 15:20:00,17.52,17.52,17.52,17.52,32334.0,16.786,16.786,16.786,16.786,32334.0
2017-06-07 15:25:00,17.52,17.54,17.52,17.53,85494.0,16.786,16.8052,16.786,16.7956,85494.0
2017-06-07 15:30:00,17.53,17.54,17.53,17.54,27924.0,16.7956,16.8052,16.7956,16.8052,27924.0
2017-06-07 15:35:00,17.54,17.54,17.51,17.51,84444.0,16.8052,16.8052,16.7764,16.7764,84444.0
2017-06-07 15:40:00,17.51,17.55,17.5,17.55,124680.0,16.7764,16.8147,16.7668,16.8147,124680.0
2017-06-07 15:45:00,17.55,17.57,17.55,17.56,139944.0,16.8147,16.8339,16.8147,16.8243,139944.0
2017-06-07 15:50:00,17.56,17.56,17.52,17.52,120402.0,16.8243,16.8243,16.786,16.786,120402.0
2017-06-07 15:55:00,17.52,17.53,17.49,17.51,273828.0,16.786,16.7956,16.7573,16.7764,273828.0
2017-06-08 09:30:00,17.53,17.56,17.52,17.53,241794.0,16.7956,16.8243,16.786,16.7956,241794.0
2017-06-08 09:35:00,17.53,17.54,17.5,17.54,149352.0,16.7956,16.8052,16.7668,16.8052,149352.0
2017-06-08 09:40:00,17.54,17.58,17.53,17.56,77316.0,16.8052,16.8435,16.7956,16.8243,77316.0
2017-06-08 09:45:00,17.57,17.59,17.5,17.52,303396.0,16.8339,16.8531,16.7668,16.786,303396.0
2017-06-08 09:50:00,17.51,17.52,17.44,17.47,193884.0,16.7764,16.786,16.7094,16.7381,193884.0
2017-06-08 09:55:00,17.48,17.5,17.46,17.5,147672.0,16.7477,16.7668,16.7285,16.7668,147672.0
2017-06-08 10:00:00,17.5,17.53,17.5,17.52,285240.0,16.7668,16.7956,16.7668,16.786,285240.0
2017-06-08 10:05:00,17.52,17.54,17.51,17.51,166158.0,16.786,16.8052,16.7764,16.7764,166158.0
2017-06-08 10:10:00,17.51,17.52,17.5,17.51,48522.0,16.7764,16.786,16.7668,16.7764,48522.0
2017-06-08 10:15:00,17.51,17.54,17.49,17.52,116580.0,16.7764,16.8052,16.7573,16.786,116580.0
2017-06-08 10:20:00,17.52,17.52,17.45,17.48,223542.0,16.786,16.786,16.7189,16.7477,223542.0
2017-06-08 10:25:00,17.48,17.48,17.41,17.44,343206.0,16.7477,16.7477,16.6806,16.7094,343206.0
2017-06-08 10:30:00,17.44,17.49,17.44,17.49,194022.0,16.7094,16.7573,16.7094,16.7573,194022.0
2017-06-08 10:35:00,17.5,17.5,17.46,17.48,102468.0,16.7668,16.7668,16.7285,16.7477,102468.0
2017-06-08 10:40:00,17.49,17.5,17.47,17.48,116838.0,16.7573,16.7668,16.7381,16.7477,116838.0
2017-06-08 10:45:00,17.48,17.51,17.48,17.5,88560.0,16.7477,16.7764,16.7477,16.7668,88560.0
2017-06-08 10:50:00,17.51,17.52,17.51,17.51,105390.0,16.7764,16.786,16.7764,16.7764,105390.0
2017-06-08 10:55:00,17.51,17.51,17.48,17.5,45600.0,16.7764,16.7764,16.7477,16.7668,45600.0
2017-06-08 11:00:00,17.5,17.53,17.5,17.52,100098.0,16.7668,16.7956,16.7668,16.786,100098.0
2017-06-08 11:05:00,17.52,17.55,17.51,17.53,265590.0,16.786,16.8147,16.7764,16.7956,265590.0
2017-06-08 11:10:00,17.54,17.56,17.53,17.54,98028.0,16.8052,16.8243,16.7956,16.8052,98028.0
2017-06-08 11:15:00,17.54,17.55,17.53,17.55,64980.0,16.8052,16.8147,16.7956,16.8147,64980.0
2017-06-08 11:20:00,17.56,17.57,17.55,17.55,108672.0,16.8243,16.8339,16.8147,16.8147,108672.0
2017-06-08 11:25:00,17.55,17.55,17.52,17.52,19062.0,16.8147,16.8147,16.786,16.786,19062.0
2017-06-08 11:30:00,17.52,17.53,17.5,17.53,46236.0,16.786,16.7956,16.7668,16.7956,46236.0
2017-06-08 11:35:00,17.53,17.54,17.53,17.53,54684.0,16.7956,16.8052,16.7956,16.7956,54684.0
2017-06-08 11:40:00,17.53,17.55,17.52,17.52,21000.0,16.7956,16.8147,16.786,16.786,21000.0
2017-06-08 11:45:00,17.52,17.54,17.51,17.54,123156.0,16.786,16.8052,16.7764,16.8052,123156.0
2017-06-08 11:50:00,17.54,17.54,17.53,17.54,163440.0,16.8052,16.8052,16.7956,16.8052,163440.0
2017-06-08 11:55:00,17.54,17.56,17.54,17.56,73800.0,16.8052,16.8243,16.8052,16.8243,73800.0
2017-06-08 12:00:00,17.56,17.57,17.56,17.57,36936.0,16.8243,16.8339,16.8243,16.8339,36936.0
2017-06-08 12:05:00,17.57,17.59,17.57,17.57,96360.0,16.8339,16.8531,16.8339,16.8339,96360.0
2017-06-08 12:10:00,17.58,17.61,17.57,17.6,81714.0,16.8435,16.8722,16.8339,16.8627,81714.0
2017-06-08 12:15:00,17.6,17.64,17.6,17.64,250698.0,16.8627,16.901,16.8627,16.901,250698.0
2017-06-08 12:20:00,17.63,17.66,17.62,17.62,319404.0,16.8914,16.9201,16.8818,16.8818,319404.0
2017-06-08 12:25:00,17.62,17.63,17.61,17.61,99150.0,16.8818,16.8914,16.8722,16.8722,99150.0
2017-06-08 12:30:00,17.6,17.62,17.6,17.61,118704.0,16.8627,16.8818,16.8627,16.8722,118704.0
2017-06-08 12:35:00,17.61,17.63,17.6,17.6,46392.0,16.8722,16.8914,16.8627,16.8627,46392.0
2017-06-08 12:40:00,17.61,17.61,17.6,17.6,71508.0,16.8722,16.8722,16.8627,16.8627,71508.0
2017-06-08 12:45:00,17.6,17.61,17.6,17.61,87606.0,16.8627,16.8722,16.8627,16.8722,87606.0
2017-06-08 12:50:00,17.61,17.61,17.6,17.61,27600.0,16.8722,16.8722,16.8627,16.8722,27600.0
2017-06-08 12:55:00,17.61,17.63,17.6,17.62,65376.0,16.8722,16.8914,16.8627,16.8818,65376.0
2017-06-08 13:00:00,17.62,17.63,17.61,17.62,204684.0,16.8818,16.8914,16.8722,16.8818,204684.0
2017-06-08 13:05:00,17.61,17.62,17.6,17.61,44490.0,16.8722,16.8818,16.8627,16.8722,44490.0
2017-06-08 13:10:00,17.61,17.61,17.58,17.58,106788.0,16.8722,16.8722,16.8435,16.8435,106788.0
2017-06-08 13:15:00,17.58,17.6,17.58,17.59,53340.0,16.8435,16.8627,16.8435,16.8531,53340.0
2017-06-08 13:20:00,17.59,17.59,17.56,17.57,61620.0,16.8531,16.8531,16.8243,16.8339,61620.0
2017-06-08 13:25:00,17.56,17.57,17.51,17.53,438294.0,16.8243,16.8339,16.7764,16.7956,438294.0
2017-06-08 13:30:00,17.53,17.54,17.53,17.54,33378.0,16.7956,16.8052,16.7956,16.8052,33378.0
2017-06-08 13:35:00,17.54,17.55,17.54,17.54,37800.0,16.8052,16.8147,16.8052,16.8052,37800.0
2017-06-08 13:40:00,17.53,17.56,17.53,17.54,56310.0,16.7956,16.8243,16.7956,16.8052,56310.0
2017-06-08 13:45:00,17.55,17.57,17.54,17.57,34326.0,16.8147,16.8339,16.8052,16.8339,34326.0
2017-06-08 13:50:00,17.57,17.59,17.57,17.58,77400.0,16.8339,16.8531,16.8339,16.8435,77400.0
2017-06-08 13:55:00,17.59,17.59,17.58,17.59,37200.0,16.8531,16.8531,16.8435,16.8531,37200.0
2017-06-08 14:00:00,17.59,17.59,17.56,17.57,33918.0,16.8531,16.8531,16.8243,16.8339,33918.0
2017-06-08 14:05:00,17.57,17.57,17.55,17.56,31212.0,16.8339,16.8339,16.8147,16.8243,31212.0
2017-06-08 14:10:00,17.56,17.57,17.52,17.52,224220.0,16.8243,16.8339,16.786,16.786,224220.0
2017-06-08 14:15:00,17.52,17.53,17.52,17.53,53118.0,16.786,16.7956,16.786,16.7956,53118.0
2017-06-08 14:20:00,17.52,17.52,17.49,17.5,189882.0,16.786,16.786,16.7573,16.7668,189882.0
2017-06-08 14:25:00,17.5,17.5,17.47,17.47,95562.0,16.7668,16.7668,16.7381,16.7381,95562.0
2017-06-08 14:30:00,17.47,17.5,17.47,17.5,63624.0,16.7381,16.7668,16.7381,16.7668,63624.0
2017-06-08 14:35:00,17.5,17.5,17.49,17.49,28182.0,16.7668,16.7668,16.7573,16.7573,28182.0
2017-06-08 14:40:00,17.49,17.5,17.47,17.48,41100.0,16.7573,16.7668,16.7381,16.7477,41100.0
2017-06-08 14:45:00,17.47,17.47,17.43,17.43,150096.0,16.7381,16.7381,16.6998,16.6998,150096.0
2017-06-08 14:50:00,17.44,17.46,17.42,17.42,122328.0,16.7094,16.7285,16.6902,16.6902,122328.0
2017-06-08 14:55:00,17.42,17.45,17.42,17.45,108906.0,16.6902,16.7189,16.6902,16.7189,108906.0
2017-06-08 15:00:00,17.44,17.47,17.44,17.47,75498.0,16.7094,16.7381,16.7094,16.7381,75498.0
2017-06-08 15:05:00,17.47,17.47,17.46,17.47,92172.0,16.7381,16.7381,16.7285,16.7381,92172.0
2017-06-08 15:10:00,17.48,17.48,17.46,17.47,50064.0,16.7477,16.7477,16.7285,16.7381,50064.0
2017-06-08 15:15:00,17.47,17.49,17.47,17.49,43200.0,16.7381,16.7573,16.7381,16.7573,43200.0
2017-06-08 15:20:00,17.49,17.51,17.49,17.51,113166.0,16.7573,16.7764,16.7573,16.7764,113166.0
2017-06-08 15:25:00,17.51,17.52,17.5,17.51,64968.0,16.7764,16.786,16.7668,16.7764,64968.0
2017-06-08 15:30:00,17.51,17.53,17.48,17.52,142806.0,16.7764,16.7956,16.7477,16.786,142806.0
2017-06-08 15:35:00,17.52,17.52,17.51,17.51,48354.0,16.786,16.786,16.7764,16.7764,48354.0
2017-06-08 15:40:00,17.51,17.53,17.49,17.5,74436.0,16.7764,16.7956,16.7573,16.7668,74436.0
2017-06-08 15:45:00,17.5,17.53,17.5,17.53,109212.0,16.7668,16.7956,16.7668,16.7956,109212.0
2017-06-08 15:50:00,17.53,17.55,17.53,17.54,193212.0,16.7956,16.8147,16.7956,16.8052,193212.0
2017-06-08 15:55:00,17.54,17.56,17.52,17.54,324546.0,16.8052,16.8243,16.786,16.8052,324546.0
2017-06-09 09:30:00,17.61,17.66,17.6,17.63,192312.0,16.8722,16.9201,16.8627,16.8914,192312.0
2017-06-09 09:35:00,17.64,17.64,17.6,17.61,171858.0,16.901,16.901,16.8627,16.8722,171858.0
2017-06-09 09:40:00,17.61,17.64,17.6,17.64,177462.0,16.8722,16.901,16.8627,16.901,177462.0
2017-06-09 09:45:00,17.64,17.67,17.64,17.66,221358.0,16.901,16.9297,16.901,16.9201,221358.0
2017-06-09 09:50:00,17.66,17.68,17.64,17.67,151536.0,16.9201,16.9393,16.901,16.9297,151536.0
2017-06-09 09:55:00,17.67,17.72,17.66,17.69,416922.0,16.9297,16.9776,16.9201,16.9489,416922.0
2017-06-09 10:00:00,17.69,17.71,17.68,17.71,127836.0,16.9489,16.968,16.9393,16.968,127836.0
2017-06-09 10:05:00,17.71,17.73,17.7,17.72,204108.0,16.968,16.9872,16.9585,16.9776,204108.0
2017-06-09 10:10:00,17.74,17.75,17.72,17.72,185532.0,16.9968,17.0064,16.9776,16.9776,185532.0
2017-06-09 10:15:00,17.72,17.75,17.72,17.75,115896.0,16.9776,17.0064,16.9776,17.0064,115896.0
2017-06-09 10:20:00,17.75,17.77,17.75,17.76,74178.0,17.0064,17.0255,17.0064,17.0159,74178.0
2017-06-09 10:25:00,17.77,17.79,17.76,17.78,118212.0,17.0255,17.0447,17.0159,17.0351,118212.0
2017-06-09 10:30:00,17.79,17.81,17.78,17.78,320484.0,17.0447,17.0639,17.0351,17.0351,320484.0
2017-06-09 10:35:00,17.78,17.78,17.77,17.78,60468.0,17.0351,17.0351,17.0255,17.0351,60468.0
2017-06-09 10:40:00,17.77,17.78,17.77,17.78,114468.0,17.0255,17.0351,17.0255,17.0351,114468.0
2017-06-09 10:45:00,17.78,17.79,17.77,17.79,69318.0,17.0351,17.0447,17.0255,17.0447,69318.0
2017-06-09 10:50:00,17.78,17.78,17.76,17.77,172938.0,17.0351,17.0351,17.0159,17.0255,172938.0
2017-06-09 10:55:00,17.77,17.77,17.76,17.77,110088.0,17.0255,17.0255,17.0159,17.0255,110088.0
2017-06-09 11:00:00,17.76,17.78,17.76,17.78,153558.0,17.0159,17.0351,17.0159,17.0351,153558.0
2017-06-09 11:05:00,17.78,17.8,17.78,17.79,142950.0,17.0351,17.0543,17.0351,17.0447,142950.0
2017-06-09 11:10:00,17.8,17.8,17.79,17.79,58830.0,17.0543,17.0543,17.0447,17.0447,58830.0
2017-06-09 11:15:00,17.79,17.8,17.77,17.79,95922.0,17.0447,17.0543,17.0255,17.0447,95922.0
2017-06-09 11:20:00,17.78,17.79,17.75,17.76,328296.0,17.0351,17.0447,17.0064,17.0159,328296.0
2017-06-09 11:25:00,17.75,17.77,17.73,17.77,88866.0,17.0064,17.0255,16.9872,17.0255,88866.0
2017-06-09 11:30:00,17.78,17.79,17.76,17.77,148152.0,17.0351,17.0447,17.0159,17.0255,148152.0
2017-06-09 11:35:00,17.76,17.76,17.74,17.75,57078.0,17.0159,17.0159,16.9968,17.0064,57078.0
2017-06-09 11:40:00,17.74,17.75,17.74,17.75,57900.0,16.9968,17.0064,16.9968,17.0064,57900.0
2017-06-09 11:45:00,17.75,17.77,17.75,17.75,96072.0,17.0064,17.0255,17.0064,17.0064,96072.0
2017-06-09 11:50:00,17.76,17.77,17.75,17.75,56844.0,17.0159,17.0255,17.0064,17.0064,56844.0
2017-06-09 11:55:00,17.75,17.76,17.74,17.74,69420.0,17.0064,17.0159,16.9968,16.9968,69420.0
2017-06-09 12:00:00,17.74,17.75,17.72,17.75,142164.0,16.9968,17.0064,16.9776,17.0064,142164.0
2017-06-09 12:05:00,17.75,17.75,17.74,17.75,26880.0,17.0064,17.0064,16.9968,17.0064,26880.0
2017-06-09 12:10:00,17.75,17.75,17.72,17.72,59664.0,17.0064,17.0064,16.9776,16.9776,59664.0
2017-06-09 12:15:00,17.72,17.72,17.69,17.69,162696.0,16.9776,16.9776,16.9489,16.9489,162696.0
2017-06-09 12:20:00,17.69,17.7,17.66,17.66,161364.0,16.9489,16.9585,16.9201,16.9201,161364.0
2017-06-09 12:25:00,17.66,17.67,17.63,17.65,396366.0,16.9201,16.9297,16.8914,16.9106,396366.0
2017-06-09 12:30:00,17.66,17.66,17.61,17.62,173208.0,16.9201,16.9201,16.8722,16.8818,173208.0
2017-06-09 12:35:00,17.62,17.63,17.58,17.61,188850.0,16.8818,16.8914,16.8435,16.8722,188850.0
2017-06-09 12:40:00,17.61,17.63,17.6,17.62,63822.0,16.8722,16.8914,16.8627,16.8818,63822.0
2017-06-09 12:45:00,17.61,17.64,17.6,17.63,63870.0,16.8722,16.901,16.8627,16.8914,63870.0
2017-06-09 12:50:00,17.63,17.66,17.63,17.66,89280.0,16.8914,16.9201,16.8914,16.9201,89280.0
2017-06-09 12:55:00,17.66,17.67,17.64,17.65,119892.0,16.9201,16.9297,16.901,16.9106,119892.0
2017-06-09 13:00:00,17.65,17.67,17.64,17.65,35256.0,16.9106,16.9297,16.901,16.9106,35256.0
2017-06-09 13:05:00,17.63,17.64,17.61,17.62,66750.0,16.8914,16.901,16.8722,16.8818,66750.0
2017-06-09 13:10:00,17.61,17.61,17.54,17.58,183900.0,16.8722,16.8722,16.8052,16.8435,183900.0
2017-06-09 13:15:00,17.58,17.59,17.54,17.57,145800.0,16.8435,16.8531,16.8052,16.8339,145800.0
2017-06-09 13:20:00,17.57,17.6,17.56,17.6,82242.0,16.8339,16.8627,16.8243,16.8627,82242.0
2017-06-09 13:25:00,17.59,17.6,17.59,17.6,57600.0,16.8531,16.8627,16.8531,16.8627,57600.0
2017-06-09 13:30:00,17.6,17.6,17.58,17.58,27714.0,16.8627,16.8627,16.8435,16.8435,27714.0
2017-06-09 13:35:00,17.59,17.59,17.5,17.51,128466.0,16.8531,16.8531,16.7668,16.7764,128466.0
2017-06-09 13:40:00,17.52,17.54,17.49,17.53,245352.0,16.786,16.8052,16.7573,16.7956,245352.0
2017-06-09 13:45:00,17.53,17.53,17.48,17.49,41136.0,16.7956,16.7956,16.7477,16.7573,41136.0
2017-06-09 13:50:00,17.49,17.51,17.47,17.47,132330.0,16.7573,16.7764,16.7381,16.7381,132330.0
2017-06-09 13:55:00,17.47,17.49,17.43,17.43,377514.0,16.7381,16.7573,16.6998,16.6998,377514.0
2017-06-09 14:00:00,17.43,17.5,17.43,17.5,175332.0,16.6998,16.7668,16.6998,16.7668,175332.0
2017-06-09 14:05:00,17.5,17.52,17.47,17.47,99582.0,16.7668,16.786,16.7381,16.7381,99582.0
2017-06-09 14:10:00,17.47,17.49,17.45,17.47,123480.0,16.7381,16.7573,16.7189,16.7381,123480.0
2017-06-09 14:15:00,17.48,17.51,17.47,17.5,131940.0,16.7477,16.7764,16.7381,16.7668,131940.0
2017-06-09 14:20:00,17.51,17.53,17.49,17.49,120546.0,16.7764,16.7956,16.7573,16.7573,120546.0
2017-06-09 14:25:00,17.48,17.49,17.47,17.47,78738.0,16.7477,16.7573,16.7381,16.7381,78738.0
2017-06-09 14:30:00,17.46,17.49,17.4,17.42,341646.0,16.7285,16.7573,16.671,16.6902,341646.0
2017-06-09 14:35:00,17.42,17.42,17.36,17.39,424554.0,16.6902,16.6902,16.6327,16.6614,424554.0
2017-06-09 14:40:00,17.39,17.39,17.29,17.32,484668.0,16.6614,16.6614,16.5656,16.5944,484668.0
2017-06-09 14:45:00,17.31,17.32,17.18,17.18,677220.0,16.5848,16.5944,16.4602,16.4602,677220.0
2017-06-09 14:50:00,17.17,17.27,17.15,17.27,563916.0,16.4507,16.5465,16.4315,16.5465,563916.0
2017-06-09 14:55:00,17.28,17.29,17.25,17.25,283878.0,16.5561,16.5656,16.5273,16.5273,283878.0
2017-06-09 15:00:00,17.26,17.39,17.25,17.34,648390.0,16.5369,16.6614,16.5273,16.6135,648390.0
2017-06-09 15:05:00,17.34,17.37,17.28,17.36,249984.0,16.6135,16.6423,16.5561,16.6327,249984.0
2017-06-09 15:10:00,17.36,17.4,17.35,17.38,210708.0,16.6327,16.671,16.6231,16.6519,210708.0
2017-06-09 15:15:00,17.38,17.44,17.34,17.42,473274.0,16.6519,16.7094,16.6135,16.6902,473274.0
2017-06-09 15:20:00,17.43,17.46,17.4,17.46,270240.0,16.6998,16.7285,16.671,16.7285,270240.0
2017-06-09 15:25:00,17.46,17.49,17.42,17.48,275946.0,16.7285,16.7573,16.6902,16.7477,275946.0
2017-06-09 15:30:00,17.47,17.47,17.37,17.4,335088.0,16.7381,16.7381,16.6423,16.671,335088.0
2017-06-09 15:35:00,17.4,17.41,17.37,17.39,69156.0,16.671,16.6806,16.6423,16.6614,69156.0
2017-06-09 15:40:00,17.37,17.38,17.32,17.36,389382.0,16.6423,16.6519,16.5944,16.6327,389382.0
2017-06-09 15:45:00,17.36,17.4,17.36,17.39,393462.0,16.6327,16.671,16.6327,16.6614,393462.0
2017-06-09 15:50:00,17.39,17.47,17.39,17.46,612642.0,16.6614,16.7381,16.6614,16.7285,612642.0
2017-06-09 15:55:00,17.47,17.5,17.43,17.47,607290.0,16.7381,16.7668,16.6998,16.7381,607290.0
2017-06-12 09:30:00,17.39,17.44,17.37,17.44,472902.0,16.6614,16.7094,16.6423,16.7094,472902.0
2017-06-12 09:35:00,17.44,17.46,17.37,17.37,578358.0,16.7094,16.7285,16.6423,16.6423,578358.0
2017-06-12 09:40:00,17.38,17.38,17.32,17.35,296010.0,16.6519,16.6519,16.5944,16.6231,296010.0
2017-06-12 09:45:00,17.36,17.4,17.33,17.33,171312.0,16.6327,16.671,16.604,16.604,171312.0
2017-06-12 09:50:00,17.33,17.33,17.26,17.28,254484.0,16.604,16.604,16.5369,16.5561,254484.0
2017-06-12 09:55:00,17.28,17.3,17.27,17.29,133020.0,16.5561,16.5752,16.5465,16.5656,133020.0
2017-06-12 10:00:00,17.29,17.3,17.24,17.3,358458.0,16.5656,16.5752,16.5177,16.5752,358458.0
2017-06-12 10:05:00,17.31,17.32,17.27,17.27,331920.0,16.5848,16.5944,16.5465,16.5465,331920.0
2017-06-12 10:10:00,17.28,17.32,17.28,17.31,233484.0,16.5561,16.5944,16.5561,16.5848,233484.0
2017-06-12 10:15:00,17.31,17.36,17.29,17.36,122010.0,16.5848,16.6327,16.5656,16.6327,122010.0
2017-06-12 10:20:00,17.36,17.37,17.33,17.36,278244.0,16.6327,16.6423,16.604,16.6327,278244.0
2017-06-12 10:25:00,17.37,17.37,17.33,17.33,129000.0,16.6423,16.6423,16.604,16.604,129000.0
2017-06-12 10:30:00,17.33,17.33,17.28,17.29,822576.0,16.604,16.604,16.5561,16.5656,822576.0
2017-06-12 10:35:00,17.29,17.32,17.29,17.32,153528.0,16.5656,16.5944,16.5656,16.5944,153528.0
2017-06-12 10:40:00,17.31,17.37,17.31,17.36,369480.0,16.5848,16.6423,16.5848,16.6327,369480.0
2017-06-12 10:45:00,17.36,17.38,17.34,17.35,236652.0,16.6327,16.6519,16.6135,16.6231,236652.0
2017-06-12 10:50:00,17.35,17.4,17.34,17.39,182196.0,16.6231,16.671,16.6135,16.6614,182196.0
2017-06-12 10:55:00,17.4,17.4,17.35,17.39,152586.0,16.671,16.671,16.6231,16.6614,152586.0
2017-06-12 11:00:00,17.38,17.4,17.38,17.4,70614.0,16.6519,16.671,16.6519,16.671,70614.0
2017-06-12 11:05:00,17.4,17.4,17.37,17.37,131970.0,16.671,16.671,16.6423,16.6423,131970.0
2017-06-12 11:10:00,17.37,17.41,17.37,17.4,60312.0,16.6423,16.6806,16.6423,16.671,60312.0
2017-06-12 11:15:00,17.4,17.42,17.39,17.4,150828.0,16.671,16.6902,16.6614,16.671,150828.0
2017-06-12 11:20:00,17.39,17.39,17.37,17.37,80442.0,16.6614,16.6614,16.6423,16.6423,80442.0
2017-06-12 11:25:00,17.38,17.41,17.37,17.38,49056.0,16.6519,16.6806,16.6423,16.6519,49056.0
2017-06-12 11:30:00,17.39,17.41,17.37,17.38,51630.0,16.6614,16.6806,16.6423,16.6519,51630.0
2017-06-12 11:35:00,17.38,17.38,17.35,17.36,105798.0,16.6519,16.6519,16.6231,16.6327,105798.0
2017-06-12 11:40:00,17.35,17.37,17.34,17.35,234378.0,16.6231,16.6423,16.6135,16.6231,234378.0
2017-06-12 11:45:00,17.35,17.38,17.35,17.35,249582.0,16.6231,16.6519,16.6231,16.6231,249582.0
2017-06-12 11:50:00,17.35,17.35,17.33,17.34,183444.0,16.6231,16.6231,16.604,16.6135,183444.0
2017-06-12 11:55:00,17.34,17.36,17.33,17.36,48480.0,16.6135,16.6327,16.604,16.6327,48480.0
2017-06-12 12:00:00,17.36,17.36,17.32,17.33,44850.0,16.6327,16.6327,16.5944,16.604,44850.0
2017-06-12 12:05:00,17.32,17.32,17.3,17.31,86136.0,16.5944,16.5944,16.5752,16.5848,86136.0
2017-06-12 12:10:00,17.31,17.34,17.31,17.34,43038.0,16.5848,16.6135,16.5848,16.6135,43038.0
2017-06-12 12:15:00,17.33,17.34,17.32,17.34,29400.0,16.604,16.6135,16.5944,16.6135,29400.0
2017-06-12 12:20:00,17.35,17.36,17.29,17.3,65160.0,16.6231,16.6327,16.5656,16.5752,65160.0
2017-06-12 12:25:00,17.3,17.31,17.29,17.31,62994.0,16.5752,16.5848,16.5656,16.5848,62994.0
2017-06-12 12:30:00,17.31,17.33,17.31,17.33,48168.0,16.5848,16.604,16.5848,16.604,48168.0
2017-06-12 12:35:00,17.33,17.33,17.32,17.33,13542.0,16.604,16.604,16.5944,16.604,13542.0
2017-06-12 12:40:00,17.33,17.34,17.3,17.31,9684.0,16.604,16.6135,16.5752,16.5848,9684.0
2017-06-12 12:45:00,17.31,17.31,17.29,17.29,37560.0,16.5848,16.5848,16.5656,16.5656,37560.0
2017-06-12 12:50:00,17.29,17.29,17.29,17.29,18000.0,16.5656,16.5656,16.5656,16.5656,18000.0
2017-06-12 12:55:00,17.29,17.29,17.26,17.26,206538.0,16.5656,16.5656,16.5369,16.5369,206538.0
2017-06-12 13:00:00,17.26,17.28,17.25,17.28,20952.0,16.5369,16.5561,16.5273,16.5561,20952.0
2017-06-12 13:05:00,17.27,17.29,17.27,17.29,107454.0,16.5465,16.5656,16.5465,16.5656,107454.0
2017-06-12 13:10:00,17.28,17.32,17.28,17.32,99510.0,16.5561,16.5944,16.5561,16.5944,99510.0
2017-06-12 13:15:00,17.32,17.32,17.32,17.32,140916.0,16.5944,16.5944,16.5944,16.5944,140916.0
2017-06-12 13:20:00,17.32,17.33,17.32,17.33,13650.0,16.5944,16.604,16.5944,16.604,13650.0
2017-06-12 13:25:00,17.33,17.34,17.33,17.34,75630.0,16.604,16.6135,16.604,16.6135,75630.0
2017-06-12 13:30:00,17.34,17.35,17.33,17.33,46656.0,16.6135,16.6231,16.604,16.604,46656.0
2017-06-12 13:35:00,17.32,17.32,17.31,17.31,6600.0,16.5944,16.5944,16.5848,16.5848,6600.0
2017-06-12 13:40:00,17.31,17.32,17.31,17.32,20622.0,16.5848,16.5944,16.5848,16.5944,20622.0
2017-06-12 13:45:00,17.3,17.32,17.3,17.32,141750.0,16.5752,16.5944,16.5752,16.5944,141750.0
2017-06-12 13:50:00,17.32,17.32,17.3,17.3,17400.0,16.5944,16.5944,16.5752,16.5752,17400.0
2017-06-12 13:55:00,17.29,17.29,17.26,17.26,140436.0,16.5656,16.5656,16.5369,16.5369,140436.0
2017-06-12 14:00:00,17.26,17.29,17.26,17.29,75366.0,16.5369,16.5656,16.5369,16.5656,75366.0
2017-06-12 14:05:00,17.29,17.31,17.29,17.3,28200.0,16.5656,16.5848,16.5656,16.5752,28200.0
2017-06-12 14:10:00,17.3,17.33,17.3,17.32,45918.0,16.5752,16.604,16.5752,16.5944,45918.0
2017-06-12 14:15:00,17.32,17.34,17.32,17.32,118200.0,16.5944,16.6135,16.5944,16.5944,118200.0
2017-06-12 14:20:00,17.32,17.33,17.3,17.3,118500.0,16.5944,16.604,16.5752,16.5752,118500.0
2017-06-12 14:25:00,17.3,17.3,17.29,17.29,81840.0,16.5752,16.5752,16.5656,16.5656,81840.0
2017-06-12 14:30:00,17.29,17.34,17.29,17.34,43392.0,16.5656,16.6135,16.5656,16.6135,43392.0
2017-06-12 14:35:00,17.34,17.36,17.34,17.36,79800.0,16.6135,16.6327,16.6135,16.6327,79800.0
2017-06-12 14:40:00,17.36,17.38,17.35,17.38,85770.0,16.6327,16.6519,16.6231,16.6519,85770.0
2017-06-12 14:45:00,17.38,17.38,17.35,17.36,32700.0,16.6519,16.6519,16.6231,16.6327,32700.0
2017-06-12 14:50:00,17.36,17.37,17.35,17.35,35400.0,16.6327,16.6423,16.6231,16.6231,35400.0
2017-06-12 14:55:00,17.34,17.36,17.34,17.36,23850.0,16.6135,16.6327,16.6135,16.6327,23850.0
2017-06-12 15:00:00,17.36,17.36,17.34,17.35,33000.0,16.6327,16.6327,16.6135,16.6231,33000.0
2017-06-12 15:05:00,17.36,17.39,17.36,17.38,91812.0,16.6327,16.6614,16.6327,16.6519,91812.0
2017-06-12 15:10:00,17.39,17.39,17.37,17.39,12942.0,16.6614,16.6614,16.6423,16.6614,12942.0
2017-06-12 15:15:00,17.39,17.39,17.38,17.38,30240.0,16.6614,16.6614,16.6519,16.6519,30240.0
2017-06-12 15:20:00,17.38,17.4,17.38,17.38,66552.0,16.6519,16.671,16.6519,16.6519,66552.0
2017-06-12 15:25:00,17.36,17.36,17.33,17.33,52704.0,16.6327,16.6327,16.604,16.604,52704.0
2017-06-12 15:30:00,17.34,17.35,17.33,17.35,23532.0,16.6135,16.6231,16.604,16.6231,23532.0
2017-06-12 15:35:00,17.36,17.39,17.36,17.38,445116.0,16.6327,16.6614,16.6327,16.6519,445116.0
2017-06-12 15:40:00,17.37,17.38,17.34,17.35,144468.0,16.6423,16.6519,16.6135,16.6231,144468.0
2017-06-12 15:45:00,17.35,17.38,17.34,17.35,206676.0,16.6231,16.6519,16.6135,16.6231,206676.0
2017-06-12 15:50:00,17.36,17.41,17.36,17.41,187536.0,16.6327,16.6806,16.6327,16.6806,187536.0
2017-06-12 15:55:00,17.41,17.45,17.4,17.45,608742.0,16.6806,16.7189,16.671,16.7189,608742.0
2017-06-13 09:30:00,17.58,17.6,17.58,17.59,525618.0,16.8435,16.8627,16.8435,16.8531,525618.0
2017-06-13 09:35:00,17.59,17.6,17.58,17.59,319812.0,16.8531,16.8627,16.8435,16.8531,319812.0
2017-06-13 09:40:00,17.6,17.64,17.6,17.64,383256.0,16.8627,16.901,16.8627,16.901,383256.0
2017-06-13 09:45:00,17.64,17.64,17.61,17.62,102516.0,16.901,16.901,16.8722,16.8818,102516.0
2017-06-13 09:50:00,17.61,17.61,17.57,17.6,245856.0,16.8722,16.8722,16.8339,16.8627,245856.0
2017-06-13 09:55:00,17.6,17.61,17.57,17.6,161274.0,16.8627,16.8722,16.8339,16.8627,161274.0
2017-06-13 10:00:00,17.59,17.59,17.58,17.58,108738.0,16.8531,16.8531,16.8435,16.8435,108738.0
2017-06-13 10:05:00,17.57,17.59,17.56,17.57,149040.0,16.8339,16.8531,16.8243,16.8339,149040.0
2017-06-13 10:10:00,17.58,17.61,17.57,17.58,296928.0,16.8435,16.8722,16.8339,16.8435,296928.0
2017-06-13 10:15:00,17.59,17.59,17.56,17.57,171996.0,16.8531,16.8531,16.8243,16.8339,171996.0
2017-06-13 10:20:00,17.57,17.59,17.56,17.57,31122.0,16.8339,16.8531,16.8243,16.8339,31122.0
2017-06-13 10:25:00,17.58,17.6,17.58,17.6,158874.0,16.8435,16.8627,16.8435,16.8627,158874.0
2017-06-13 10:30:00,17.6,17.61,17.59,17.6,178686.0,16.8627,16.8722,16.8531,16.8627,178686.0
2017-06-13 10:35:00,17.6,17.62,17.6,17.61,139500.0,16.8627,16.8818,16.8627,16.8722,139500.0
2017-06-13 10:40:00,17.61,17.61,17.57,17.58,78456.0,16.8722,16.8722,16.8339,16.8435,78456.0
2017-06-13 10:45:00,17.57,17.59,17.55,17.59,107550.0,16.8339,16.8531,16.8147,16.8531,107550.0
2017-06-13 10:50:00,17.59,17.59,17.54,17.55,42582.0,16.8531,16.8531,16.8052,16.8147,42582.0
2017-06-13 10:55:00,17.55,17.57,17.51,17.52,102978.0,16.8147,16.8339,16.7764,16.786,102978.0
2017-06-13 11:00:00,17.51,17.53,17.5,17.52,173034.0,16.7764,16.7956,16.7668,16.786,173034.0
2017-06-13 11:05:00,17.52,17.56,17.52,17.55,55200.0,16.786,16.8243,16.786,16.8147,55200.0
2017-06-13 11:10:00,17.55,17.57,17.55,17.56,49260.0,16.8147,16.8339,16.8147,16.8243,49260.0
2017-06-13 11:15:00,17.56,17.57,17.55,17.57,33414.0,16.8243,16.8339,16.8147,16.8339,33414.0
2017-06-13 11:20:00,17.57,17.58,17.57,17.57,34116.0,16.8339,16.8435,16.8339,16.8339,34116.0
2017-06-13 11:25:00,17.57,17.58,17.56,17.57,48882.0,16.8339,16.8435,16.8243,16.8339,48882.0
2017-06-13 11:30:00,17.57,17.58,17.56,17.57,18042.0,16.8339,16.8435,16.8243,16.8339,18042.0
2017-06-13 11:35:00,17.56,17.58,17.56,17.57,47616.0,16.8243,16.8435,16.8243,16.8339,47616.0
2017-06-13 11:40:00,17.57,17.63,17.57,17.61,128094.0,16.8339,16.8914,16.8339,16.8722,128094.0
2017-06-13 11:45:00,17.61,17.63,17.61,17.61,141540.0,16.8722,16.8914,16.8722,16.8722,141540.0
2017-06-13 11:50:00,17.61,17.61,17.6,17.61,111402.0,16.8722,16.8722,16.8627,16.8722,111402.0
2017-06-13 11:55:00,17.61,17.62,17.61,17.61,50400.0,16.8722,16.8818,16.8722,16.8722,50400.0
2017-06-13 12:00:00,17.62,17.63,17.6,17.61,83904.0,16.8818,16.8914,16.8627,16.8722,83904.0
2017-06-13 12:05:00,17.6,17.62,17.59,17.6,64884.0,16.8627,16.8818,16.8531,16.8627,64884.0
2017-06-13 12:10:00,17.6,17.62,17.6,17.61,35904.0,16.8627,16.8818,16.8627,16.8722,35904.0
2017-06-13 12:15:00,17.62,17.62,17.61,17.61,48588.0,16.8818,16.8818,16.8722,16.8722,48588.0
2017-06-13 12:20:00,17.62,17.62,17.6,17.61,60480.0,16.8818,16.8818,16.8627,16.8722,60480.0
2017-06-13 12:25:00,17.61,17.61,17.6,17.61,22800.0,16.8722,16.8722,16.8627,16.8722,22800.0
2017-06-13 12:30:00,17.6,17.61,17.6,17.61,40200.0,16.8627,16.8722,16.8627,16.8722,40200.0
2017-06-13 12:35:00,17.6,17.63,17.6,17.63,88800.0,16.8627,16.8914,16.8627,16.8914,88800.0
2017-06-13 12:40:00,17.63,17.66,17.63,17.65,113856.0,16.8914,16.9201,16.8914,16.9106,113856.0
2017-06-13 12:45:00,17.65,17.65,17.64,17.65,27900.0,16.9106,16.9106,16.901,16.9106,27900.0
2017-06-13 12:50:00,17.65,17.65,17.64,17.65,28560.0,16.9106,16.9106,16.901,16.9106,28560.0
2017-06-13 12:55:00,17.65,17.66,17.65,17.66,202758.0,16.9106,16.9201,16.9106,16.9201,202758.0
2017-06-13 13:00:00,17.66,17.66,17.65,17.65,37620.0,16.9201,16.9201,16.9106,16.9106,37620.0
2017-06-13 13:05:00,17.65,17.66,17.64,17.66,28200.0,16.9106,16.9201,16.901,16.9201,28200.0
2017-06-13 13:10:00,17.65,17.68,17.65,17.68,99150.0,16.9106,16.9393,16.9106,16.9393,99150.0
2017-06-13 13:15:00,17.67,17.67,17.67,17.67,21642.0,16.9297,16.9297,16.9297,16.9297,21642.0
2017-06-13 13:20:00,17.67,17.68,17.67,17.67,34416.0,16.9297,16.9393,16.9297,16.9297,34416.0
2017-06-13 13:25:00,17.67,17.67,17.66,17.67,75780.0,16.9297,16.9297,16.9201,16.9297,75780.0
2017-06-13 13:30:00,17.67,17.68,17.66,17.66,50484.0,16.9297,16.9393,16.9201,16.9201,50484.0
2017-06-13 13:35:00,17.66,17.67,17.66,17.67,28296.0,16.9201,16.9297,16.9201,16.9297,28296.0
2017-06-13 13:40:00,17.66,17.66,17.63,17.64,75732.0,16.9201,16.9201,16.8914,16.901,75732.0
2017-06-13 13:45:00,17.63,17.63,17.62,17.63,29520.0,16.8914,16.8914,16.8818,16.8914,29520.0
2017-06-13 13:50:00,17.63,17.64,17.63,17.64,21720.0,16.8914,16.901,16.8914,16.901,21720.0
2017-06-13 13:55:00,17.64,17.66,17.64,17.66,30612.0,16.901,16.9201,16.901,16.9201,30612.0
2017-06-13 14:00:00,17.65,17.66,17.65,17.66,36960.0,16.9106,16.9201,16.9106,16.9201,36960.0
2017-06-13 14:05:00,17.66,17.7,17.66,17.69,73530.0,16.9201,16.9585,16.9201,16.9489,73530.0
2017-06-13 14:10:00,17.69,17.69,17.66,17.67,52932.0,16.9489,16.9489,16.9201,16.9297,52932.0
2017-06-13 14:15:00,17.67,17.68,17.66,17.67,44916.0,16.9297,16.9393,16.9201,16.9297,44916.0
2017-06-13 14:20:00,17.67,17.68,17.66,17.67,19200.0,16.9297,16.9393,16.9201,16.9297,19200.0
2017-06-13 14:25:00,17.66,17.67,17.66,17.66,25800.0,16.9201,16.9297,16.9201,16.9201,25800.0
2017-06-13 14:30:00,17.66,17.68,17.64,17.66,90366.0,16.9201,16.9393,16.901,16.9201,90366.0
2017-06-13 14:35:00,17.66,17.68,17.66,17.67,43200.0,16.9201,16.9393,16.9201,16.9297,43200.0
2017-06-13 14:40:00,17.68,17.68,17.66,17.67,46596.0,16.9393,16.9393,16.9201,16.9297,46596.0
2017-06-13 14:45:00,17.68,17.68,17.66,17.67,10680.0,16.9393,16.9393,16.9201,16.9297,10680.0
2017-06-13 14:50:00,17.67,17.68,17.66,17.66,41400.0,16.9297,16.9393,16.9201,16.9201,41400.0
2017-06-13 14:55:00,17.66,17.66,17.64,17.65,47946.0,16.9201,16.9201,16.901,16.9106,47946.0
2017-06-13 15:00:00,17.65,17.66,17.65,17.65,15420.0,16.9106,16.9201,16.9106,16.9106,15420.0
2017-06-13 15:05:00,17.65,17.66,17.65,17.66,33306.0,16.9106,16.9201,16.9106,16.9201,33306.0
2017-06-13 15:10:00,17.65,17.66,17.65,17.66,26100.0,16.9106,16.9201,16.9106,16.9201,26100.0
2017-06-13 15:15:00,17.66,17.67,17.66,17.67,13914.0,16.9201,16.9297,16.9201,16.9297,13914.0
2017-06-13 15:20:00,17.67,17.68,17.67,17.68,112446.0,16.9297,16.9393,16.9297,16.9393,112446.0
2017-06-13 15:25:00,17.68,17.7,17.68,17.7,127404.0,16.9393,16.9585,16.9393,16.9585,127404.0
2017-06-13 15:30:00,17.71,17.71,17.69,17.71,115296.0,16.968,16.968,16.9489,16.968,115296.0
2017-06-13 15:35:00,17.71,17.71,17.69,17.7,66750.0,16.968,16.968,16.9489,16.9585,66750.0
2017-06-13 15:40:00,17.7,17.7,17.67,17.68,40020.0,16.9585,16.9585,16.9297,16.9393,40020.0
2017-06-13 15:45:00,17.68,17.69,17.68,17.69,40236.0,16.9393,16.9489,16.9393,16.9489,40236.0
2017-06-13 15:50:00,17.69,17.69,17.65,17.66,118764.0,16.9489,16.9489,16.9106,16.9201,118764.0
2017-06-13 15:55:00,17.66,17.7,17.64,17.7,399486.0,16.9201,16.9585,16.901,16.9585,399486.0
2017-06-14 09:30:00,17.77,17.77,17.71,17.71,288294.0,17.0255,17.0255,16.968,16.968,288294.0
2017-06-14 09:35:00,17.71,17.71,17.65,17.66,210210.0,16.968,16.968,16.9106,16.9201,210210.0
2017-06-14 09:40:00,17.67,17.69,17.67,17.68,103458.0,16.9297,16.9489,16.9297,16.9393,103458.0
2017-06-14 09:45:00,17.68,17.71,17.68,17.7,168930.0,16.9393,16.968,16.9393,16.9585,168930.0
2017-06-14 09:50:00,17.7,17.71,17.68,17.71,89124.0,16.9585,16.968,16.9393,16.968,89124.0
2017-06-14 09:55:00,17.71,17.73,17.7,17.7,80730.0,16.968,16.9872,16.9585,16.9585,80730.0
2017-06-14 10:00:00,17.7,17.72,17.67,17.68,81498.0,16.9585,16.9776,16.9297,16.9393,81498.0
2017-06-14 10:05:00,17.68,17.69,17.67,17.68,88464.0,16.9393,16.9489,16.9297,16.9393,88464.0
2017-06-14 10:10:00,17.68,17.68,17.64,17.66,173292.0,16.9393,16.9393,16.901,16.9201,173292.0
2017-06-14 10:15:00,17.66,17.68,17.64,17.68,309504.0,16.9201,16.9393,16.901,16.9393,309504.0
2017-06-14 10:20:00,17.68,17.68,17.65,17.65,114504.0,16.9393,16.9393,16.9106,16.9106,114504.0
2017-06-14 10:25:00,17.66,17.68,17.65,17.65,106812.0,16.9201,16.9393,16.9106,16.9106,106812.0
2017-06-14 10:30:00,17.65,17.67,17.63,17.63,135564.0,16.9106,16.9297,16.8914,16.8914,135564.0
2017-06-14 10:35:00,17.63,17.66,17.62,17.66,127638.0,16.8914,16.9201,16.8818,16.9201,127638.0
2017-06-14 10:40:00,17.65,17.65,17.62,17.63,154350.0,16.9106,16.9106,16.8818,16.8914,154350.0
2017-06-14 10:45:00,17.64,17.65,17.61,17.63,87810.0,16.901,16.9106,16.8722,16.8914,87810.0
2017-06-14 10:50:00,17.63,17.65,17.63,17.64,80082.0,16.8914,16.9106,16.8914,16.901,80082.0
2017-06-14 10:55:00,17.64,17.64,17.57,17.61,194598.0,16.901,16.901,16.8339,16.8722,194598.0
2017-06-14 11:00:00,17.61,17.61,17.59,17.61,55764.0,16.8722,16.8722,16.8531,16.8722,55764.0
2017-06-14 11:05:00,17.61,17.61,17.6,17.61,103422.0,16.8722,16.8722,16.8627,16.8722,103422.0
2017-06-14 11:10:00,17.61,17.63,17.61,17.61,150120.0,16.8722,16.8914,16.8722,16.8722,150120.0
2017-06-14 11:15:00,17.6,17.65,17.6,17.64,71400.0,16.8627,16.9106,16.8627,16.901,71400.0
2017-06-14 11:20:00,17.65,17.66,17.64,17.65,22086.0,16.9106,16.9201,16.901,16.9106,22086.0
2017-06-14 11:25:00,17.65,17.65,17.62,17.64,28800.0,16.9106,16.9106,16.8818,16.901,28800.0
2017-06-14 11:30:00,17.65,17.65,17.62,17.62,38580.0,16.9106,16.9106,16.8818,16.8818,38580.0
2017-06-14 11:35:00,17.63,17.64,17.62,17.63,28500.0,16.8914,16.901,16.8818,16.8914,28500.0
2017-06-14 11:40:00,17.62,17.65,17.61,17.62,147558.0,16.8818,16.9106,16.8722,16.8818,147558.0
2017-06-14 11:45:00,17.61,17.63,17.6,17.63,117492.0,16.8722,16.8914,16.8627,16.8914,117492.0
2017-06-14 11:50:00,17.64,17.64,17.63,17.64,87000.0,16.901,16.901,16.8914,16.901,87000.0
2017-06-14 11:55:00,17.64,17.65,17.64,17.65,71502.0,16.901,16.9106,16.901,16.9106,71502.0
2017-06-14 12:00:00,17.65,17.65,17.64,17.65,148098.0,16.9106,16.9106,16.901,16.9106,148098.0
2017-06-14 12:05:00,17.65,17.66,17.63,17.63,249462.0,16.9106,16.9201,16.8914,16.8914,249462.0
2017-06-14 12:10:00,17.64,17.64,17.61,17.61,114468.0,16.901,16.901,16.8722,16.8722,114468.0
2017-06-14 12:15:00,17.62,17.63,17.61,17.63,48828.0,16.8818,16.8914,16.8722,16.8914,48828.0
2017-06-14 12:20:00,17.63,17.64,17.62,17.62,50034.0,16.8914,16.901,16.8818,16.8818,50034.0
2017-06-14 12:25:00,17.62,17.64,17.62,17.64,78354.0,16.8818,16.901,16.8818,16.901,78354.0
2017-06-14 12:30:00,17.64,17.65,17.64,17.65,41940.0,16.901,16.9106,16.901,16.9106,41940.0
2017-06-14 12:35:00,17.65,17.67,17.65,17.67,32880.0,16.9106,16.9297,16.9106,16.9297,32880.0
2017-06-14 12:40:00,17.66,17.68,17.66,17.68,53964.0,16.9201,16.9393,16.9201,16.9393,53964.0
2017-06-14 12:45:00,17.67,17.67,17.66,17.67,45888.0,16.9297,16.9297,16.9201,16.9297,45888.0
2017-06-14 12:50:00,17.66,17.67,17.64,17.65,30000.0,16.9201,16.9297,16.901,16.9106,30000.0
2017-06-14 12:55:00,17.65,17.66,17.64,17.65,104418.0,16.9106,16.9201,16.901,16.9106,104418.0
2017-06-14 13:00:00,17.65,17.69,17.65,17.68,75888.0,16.9106,16.9489,16.9106,16.9393,75888.0
2017-06-14 13:05:00,17.68,17.68,17.68,17.68,19032.0,16.9393,16.9393,16.9393,16.9393,19032.0
2017-06-14 13:10:00,17.67,17.67,17.66,17.66,95400.0,16.9297,16.9297,16.9201,16.9201,95400.0
2017-06-14 13:15:00,17.66,17.66,17.64,17.65,121890.0,16.9201,16.9201,16.901,16.9106,121890.0
2017-06-14 13:20:00,17.65,17.66,17.65,17.65,47118.0,16.9106,16.9201,16.9106,16.9106,47118.0
2017-06-14 13:25:00,17.65,17.65,17.65,17.65,66174.0,16.9106,16.9106,16.9106,16.9106,66174.0
2017-06-14 13:30:00,17.65,17.66,17.62,17.66,123624.0,16.9106,16.9201,16.8818,16.9201,123624.0
2017-06-14 13:35:00,17.66,17.66,17.64,17.65,80274.0,16.9201,16.9201,16.901,16.9106,80274.0
2017-06-14 13:40:00,17.65,17.66,17.65,17.65,18858.0,16.9106,16.9201,16.9106,16.9106,18858.0
2017-06-14 13:45:00,17.65,17.66,17.65,17.66,12060.0,16.9106,16.9201,16.9106,16.9201,12060.0
2017-06-14 13:50:00,17.66,17.66,17.66,17.66,62700.0,16.9201,16.9201,16.9201,16.9201,62700.0
2017-06-14 13:55:00,17.66,17.66,17.64,17.65,80100.0,16.9201,16.9201,16.901,16.9106,80100.0
2017-06-14 14:00:00,17.66,17.7,17.6,17.68,536646.0,16.9201,16.9585,16.8627,16.9393,536646.0
2017-06-14 14:05:00,17.68,17.75,17.68,17.7,474618.0,16.9393,17.0064,16.9393,16.9585,474618.0
2017-06-14 14:10:00,17.72,17.73,17.67,17.71,201234.0,16.9776,16.9872,16.9297,16.968,201234.0
2017-06-14 14:15:00,17.7,17.7,17.6,17.63,346698.0,16.9585,16.9585,16.8627,16.8914,346698.0
2017-06-14 14:20:00,17.62,17.66,17.61,17.64,245562.0,16.8818,16.9201,16.8722,16.901,245562.0
2017-06-14 14:25:00,17.64,17.68,17.64,17.68,119400.0,16.901,16.9393,16.901,16.9393,119400.0
2017-06-14 14:30:00,17.68,17.7,17.65,17.68,315732.0,16.9393,16.9585,16.9106,16.9393,315732.0
2017-06-14 14:35:00,17.68,17.68,17.61,17.64,432492.0,16.9393,16.9393,16.8722,16.901,432492.0
2017-06-14 14:40:00,17.65,17.65,17.51,17.52,395904.0,16.9106,16.9106,16.7764,16.786,395904.0
2017-06-14 14:45:00,17.53,17.55,17.48,17.51,680886.0,16.7956,16.8147,16.7477,16.7764,680886.0
2017-06-14 14:50:00,17.51,17.58,17.5,17.56,125082.0,16.7764,16.8435,16.7668,16.8243,125082.0
2017-06-14 14:55:00,17.55,17.57,17.52,17.52,132918.0,16.8147,16.8339,16.786,16.786,132918.0
2017-06-14 15:00:00,17.52,17.54,17.49,17.53,313620.0,16.786,16.8052,16.7573,16.7956,313620.0
2017-06-14 15:05:00,17.54,17.55,17.5,17.5,161964.0,16.8052,16.8147,16.7668,16.7668,161964.0
2017-06-14 15:10:00,17.5,17.5,17.42,17.45,293694.0,16.7668,16.7668,16.6902,16.7189,293694.0
2017-06-14 15:15:00,17.45,17.5,17.45,17.5,194982.0,16.7189,16.7668,16.7189,16.7668,194982.0
2017-06-14 15:20:00,17.5,17.53,17.48,17.53,172158.0,16.7668,16.7956,16.7477,16.7956,172158.0
2017-06-14 15:25:00,17.53,17.55,17.5,17.52,96180.0,16.7956,16.8147,16.7668,16.786,96180.0
2017-06-14 15:30:00,17.54,17.56,17.5,17.56,117084.0,16.8052,16.8243,16.7668,16.8243,117084.0
2017-06-14 15:35:00,17.56,17.6,17.55,17.6,324348.0,16.8243,16.8627,16.8147,16.8627,324348.0
2017-06-14 15:40:00,17.6,17.6,17.58,17.59,133860.0,16.8627,16.8627,16.8435,16.8531,133860.0
2017-06-14 15:45:00,17.59,17.63,17.57,17.63,244776.0,16.8531,16.8914,16.8339,16.8914,244776.0
2017-06-14 15:50:00,17.63,17.67,17.6,17.66,445296.0,16.8914,16.9297,16.8627,16.9201,445296.0
2017-06-14 15:55:00,17.66,17.66,17.61,17.63,343950.0,16.9201,16.9201,16.8722,16.8914,343950.0
2017-06-15 09:30:00,17.29,17.36,17.28,17.35,575256.0,16.5656,16.6327,16.5561,16.6231,575256.0
2017-06-15 09:35:00,17.36,17.38,17.34,17.37,244998.0,16.6327,16.6519,16.6135,16.6423,244998.0
2017-06-15 09:40:00,17.38,17.39,17.28,17.29,239352.0,16.6519,16.6614,16.5561,16.5656,239352.0
2017-06-15 09:45:00,17.28,17.3,17.26,17.28,345408.0,16.5561,16.5752,16.5369,16.5561,345408.0
2017-06-15 09:50:00,17.27,17.33,17.27,17.32,141684.0,16.5465,16.604,16.5465,16.5944,141684.0
2017-06-15 09:55:00,17.32,17.36,17.3,17.36,160830.0,16.5944,16.6327,16.5752,16.6327,160830.0
2017-06-15 10:00:00,17.36,17.41,17.35,17.35,114252.0,16.6327,16.6806,16.6231,16.6231,114252.0
2017-06-15 10:05:00,17.35,17.36,17.3,17.33,207822.0,16.6231,16.6327,16.5752,16.604,207822.0
2017-06-15 10:10:00,17.33,17.33,17.29,17.31,79944.0,16.604,16.604,16.5656,16.5848,79944.0
2017-06-15 10:15:00,17.3,17.31,17.27,17.29,170184.0,16.5752,16.5848,16.5465,16.5656,170184.0
2017-06-15 10:20:00,17.28,17.28,17.22,17.23,433098.0,16.5561,16.5561,16.4986,16.5082,433098.0
2017-06-15 10:25:00,17.23,17.28,17.22,17.28,239142.0,16.5082,16.5561,16.4986,16.5561,239142.0
2017-06-15 10:30:00,17.27,17.29,17.27,17.28,207030.0,16.5465,16.5656,16.5465,16.5561,207030.0
2017-06-15 10:35:00,17.28,17.32,17.27,17.32,178590.0,16.5561,16.5944,16.5465,16.5944,178590.0
2017-06-15 10:40:00,17.31,17.31,17.29,17.29,63168.0,16.5848,16.5848,16.5656,16.5656,63168.0
2017-06-15 10:45:00,17.31,17.31,17.29,17.31,41100.0,16.5848,16.5848,16.5656,16.5848,41100.0
2017-06-15 10:50:00,17.3,17.31,17.27,17.28,59592.0,16.5752,16.5848,16.5465,16.5561,59592.0
2017-06-15 10:55:00,17.28,17.35,17.28,17.35,117594.0,16.5561,16.6231,16.5561,16.6231,117594.0
2017-06-15 11:00:00,17.35,17.39,17.34,17.38,144708.0,16.6231,16.6614,16.6135,16.6519,144708.0
2017-06-15 11:05:00,17.39,17.39,17.36,17.36,94134.0,16.6614,16.6614,16.6327,16.6327,94134.0
2017-06-15 11:10:00,17.35,17.38,17.35,17.38,50400.0,16.6231,16.6519,16.6231,16.6519,50400.0
2017-06-15 11:15:00,17.38,17.4,17.38,17.4,201018.0,16.6519,16.671,16.6519,16.671,201018.0
2017-06-15 11:20:00,17.4,17.43,17.4,17.41,112650.0,16.671,16.6998,16.671,16.6806,112650.0
2017-06-15 11:25:00,17.41,17.46,17.39,17.46,129546.0,16.6806,16.7285,16.6614,16.7285,129546.0
2017-06-15 11:30:00,17.46,17.47,17.44,17.46,116670.0,16.7285,16.7381,16.7094,16.7285,116670.0
2017-06-15 11:35:00,17.46,17.46,17.43,17.43,69414.0,16.7285,16.7285,16.6998,16.6998,69414.0
2017-06-15 11:40:00,17.43,17.45,17.43,17.44,87876.0,16.6998,16.7189,16.6998,16.7094,87876.0
2017-06-15 11:45:00,17.43,17.43,17.42,17.43,44892.0,16.6998,16.6998,16.6902,16.6998,44892.0
2017-06-15 11:50:00,17.43,17.43,17.41,17.42,54432.0,16.6998,16.6998,16.6806,16.6902,54432.0
2017-06-15 11:55:00,17.42,17.43,17.4,17.4,97602.0,16.6902,16.6998,16.671,16.671,97602.0
2017-06-15 12:00:00,17.4,17.4,17.39,17.39,54000.0,16.671,16.671,16.6614,16.6614,54000.0
2017-06-15 12:05:00,17.4,17.41,17.4,17.4,54072.0,16.671,16.6806,16.671,16.671,54072.0
2017-06-15 12:10:00,17.4,17.4,17.38,17.4,16482.0,16.671,16.671,16.6519,16.671,16482.0
2017-06-15 12:15:00,17.4,17.42,17.4,17.4,21000.0,16.671,16.6902,16.671,16.671,21000.0
2017-06-15 12:20:00,17.4,17.4,17.38,17.39,87120.0,16.671,16.671,16.6519,16.6614,87120.0
2017-06-15 12:25:00,17.38,17.39,17.37,17.38,25200.0,16.6519,16.6614,16.6423,16.6519,25200.0
2017-06-15 12:30:00,17.38,17.39,17.38,17.39,51342.0,16.6519,16.6614,16.6519,16.6614,51342.0
2017-06-15 12:35:00,17.38,17.39,17.38,17.39,29400.0,16.6519,16.6614,16.6519,16.6614,29400.0
2017-06-15 12:40:00,17.39,17.42,17.39,17.42,12240.0,16.6614,16.6902,16.6614,16.6902,12240.0
2017-06-15 12:45:00,17.42,17.45,17.42,17.42,148746.0,16.6902,16.7189,16.6902,16.6902,148746.0
2017-06-15 12:50:00,17.42,17.43,17.41,17.43,33150.0,16.6902,16.6998,16.6806,16.6998,33150.0
2017-06-15 12:55:00,17.43,17.45,17.42,17.45,77520.0,16.6998,16.7189,16.6902,16.7189,77520.0
2017-06-15 13:00:00,17.45,17.47,17.44,17.46,112830.0,16.7189,16.7381,16.7094,16.7285,112830.0
2017-06-15 13:05:00,17.45,17.46,17.45,17.45,72816.0,16.7189,16.7285,16.7189,16.7189,72816.0
2017-06-15 13:10:00,17.45,17.49,17.45,17.48,79050.0,16.7189,16.7573,16.7189,16.7477,79050.0
2017-06-15 13:15:00,17.49,17.49,17.45,17.45,44886.0,16.7573,16.7573,16.7189,16.7189,44886.0
2017-06-15 13:20:00,17.46,17.46,17.45,17.46,53556.0,16.7285,16.7285,16.7189,16.7285,53556.0
2017-06-15 13:25:00,17.46,17.46,17.42,17.43,68352.0,16.7285,16.7285,16.6902,16.6998,68352.0
2017-06-15 13:30:00,17.43,17.46,17.43,17.46,61500.0,16.6998,16.7285,16.6998,16.7285,61500.0
2017-06-15 13:35:00,17.46,17.47,17.45,17.46,40716.0,16.7285,16.7381,16.7189,16.7285,40716.0
2017-06-15 13:40:00,17.46,17.46,17.43,17.43,54936.0,16.7285,16.7285,16.6998,16.6998,54936.0
2017-06-15 13:45:00,17.43,17.43,17.41,17.42,189522.0,16.6998,16.6998,16.6806,16.6902,189522.0
2017-06-15 13:50:00,17.42,17.44,17.42,17.44,11202.0,16.6902,16.7094,16.6902,16.7094,11202.0
2017-06-15 13:55:00,17.44,17.44,17.43,17.43,30000.0,16.7094,16.7094,16.6998,16.6998,30000.0
2017-06-15 14:00:00,17.43,17.44,17.42,17.44,66084.0,16.6998,16.7094,16.6902,16.7094,66084.0
2017-06-15 14:05:00,17.44,17.46,17.44,17.45,52200.0,16.7094,16.7285,16.7094,16.7189,52200.0
2017-06-15 14:10:00,17.46,17.46,17.44,17.46,28866.0,16.7285,16.7285,16.7094,16.7285,28866.0
2017-06-15 14:15:00,17.47,17.47,17.45,17.46,29136.0,16.7381,16.7381,16.7189,16.7285,29136.0
2017-06-15 14:20:00,17.47,17.5,17.47,17.5,94206.0,16.7381,16.7668,16.7381,16.7668,94206.0
2017-06-15 14:25:00,17.5,17.52,17.49,17.5,89100.0,16.7668,16.786,16.7573,16.7668,89100.0
2017-06-15 14:30:00,17.49,17.5,17.49,17.49,22704.0,16.7573,16.7668,16.7573,16.7573,22704.0
2017-06-15 14:35:00,17.49,17.49,17.48,17.48,26958.0,16.7573,16.7573,16.7477,16.7477,26958.0
2017-06-15 14:40:00,17.49,17.49,17.48,17.49,16116.0,16.7573,16.7573,16.7477,16.7573,16116.0
2017-06-15 14:45:00,17.5,17.53,17.49,17.52,39558.0,16.7668,16.7956,16.7573,16.786,39558.0
2017-06-15 14:50:00,17.51,17.52,17.5,17.5,26448.0,16.7764,16.786,16.7668,16.7668,26448.0
2017-06-15 14:55:00,17.5,17.5,17.49,17.5,33822.0,16.7668,16.7668,16.7573,16.7668,33822.0
2017-06-15 15:00:00,17.49,17.52,17.49,17.52,194736.0,16.7573,16.786,16.7573,16.786,194736.0
2017-06-15 15:05:00,17.52,17.54,17.5,17.53,68220.0,16.786,16.8052,16.7668,16.7956,68220.0
2017-06-15 15:10:00,17.52,17.52,17.51,17.52,32964.0,16.786,16.786,16.7764,16.786,32964.0
2017-06-15 15:15:00,17.52,17.54,17.52,17.54,53400.0,16.786,16.8052,16.786,16.8052,53400.0
2017-06-15 15:20:00,17.54,17.55,17.54,17.54,41424.0,16.8052,16.8147,16.8052,16.8052,41424.0
2017-06-15 15:25:00,17.54,17.56,17.54,17.54,42060.0,16.8052,16.8243,16.8052,16.8052,42060.0
2017-06-15 15:30:00,17.54,17.54,17.53,17.53,70842.0,16.8052,16.8052,16.7956,16.7956,70842.0
2017-06-15 15:35:00,17.53,17.53,17.48,17.48,94752.0,16.7956,16.7956,16.7477,16.7477,94752.0
2017-06-15 15:40:00,17.48,17.48,17.45,17.47,92448.0,16.7477,16.7477,16.7189,16.7381,92448.0
2017-06-15 15:45:00,17.47,17.5,17.47,17.49,59376.0,16.7381,16.7668,16.7381,16.7573,59376.0
2017-06-15 15:50:00,17.48,17.51,17.48,17.48,94668.0,16.7477,16.7764,16.7477,16.7477,94668.0
2017-06-15 15:55:00,17.48,17.53,17.47,17.53,296454.0,16.7477,16.7956,16.7381,16.7956,296454.0
2017-06-16 09:30:00,17.57,17.57,17.48,17.49,412908.0,16.8339,16.8339,16.7477,16.7573,412908.0
2017-06-16 09:35:00,17.49,17.49,17.44,17.45,276474.0,16.7573,16.7573,16.7094,16.7189,276474.0
2017-06-16 09:40:00,17.45,17.46,17.37,17.38,230568.0,16.7189,16.7285,16.6423,16.6519,230568.0
2017-06-16 09:45:00,17.38,17.43,17.35,17.43,204924.0,16.6519,16.6998,16.6231,16.6998,204924.0
2017-06-16 09:50:00,17.43,17.44,17.4,17.43,217140.0,16.6998,16.7094,16.671,16.6998,217140.0
2017-06-16 09:55:00,17.43,17.45,17.4,17.44,148302.0,16.6998,16.7189,16.671,16.7094,148302.0
2017-06-16 10:00:00,17.43,17.44,17.38,17.42,140616.0,16.6998,16.7094,16.6519,16.6902,140616.0
2017-06-16 10:05:00,17.42,17.44,17.41,17.44,85278.0,16.6902,16.7094,16.6806,16.7094,85278.0
2017-06-16 10:10:00,17.44,17.45,17.4,17.41,91740.0,16.7094,16.7189,16.671,16.6806,91740.0
2017-06-16 10:15:00,17.41,17.42,17.39,17.4,56850.0,16.6806,16.6902,16.6614,16.671,56850.0
2017-06-16 10:20:00,17.39,17.41,17.37,17.37,257418.0,16.6614,16.6806,16.6423,16.6423,257418.0
2017-06-16 10:25:00,17.37,17.38,17.34,17.37,189744.0,16.6423,16.6519,16.6135,16.6423,189744.0
2017-06-16 10:30:00,17.37,17.38,17.36,17.36,56676.0,16.6423,16.6519,16.6327,16.6327,56676.0
2017-06-16 10:35:00,17.36,17.39,17.36,17.38,83520.0,16.6327,16.6614,16.6327,16.6519,83520.0
2017-06-16 10:40:00,17.38,17.41,17.38,17.4,84930.0,16.6519,16.6806,16.6519,16.671,84930.0
2017-06-16 10:45:00,17.4,17.41,17.37,17.38,51210.0,16.671,16.6806,16.6423,16.6519,51210.0
2017-06-16 10:50:00,17.38,17.39,17.32,17.33,109884.0,16.6519,16.6614,16.5944,16.604,109884.0
2017-06-16 10:55:00,17.32,17.36,17.32,17.35,97086.0,16.5944,16.6327,16.5944,16.6231,97086.0
2017-06-16 11:00:00,17.36,17.38,17.36,17.36,31200.0,16.6327,16.6519,16.6327,16.6327,31200.0
2017-06-16 11:05:00,17.36,17.36,17.35,17.35,16992.0,16.6327,16.6327,16.6231,16.6231,16992.0
2017-06-16 11:10:00,17.35,17.38,17.33,17.38,35220.0,16.6231,16.6519,16.604,16.6519,35220.0
2017-06-16 11:15:00,17.38,17.4,17.37,17.4,54258.0,16.6519,16.671,16.6423,16.671,54258.0
2017-06-16 11:20:00,17.4,17.4,17.39,17.39,29370.0,16.671,16.671,16.6614,16.6614,29370.0
2017-06-16 11:25:00,17.39,17.4,17.38,17.4,82500.0,16.6614,16.671,16.6519,16.671,82500.0
2017-06-16 11:30:00,17.4,17.44,17.4,17.43,72078.0,16.671,16.7094,16.671,16.6998,72078.0
2017-06-16 11:35:00,17.43,17.44,17.42,17.44,76260.0,16.6998,16.7094,16.6902,16.7094,76260.0
2017-06-16 11:40:00,17.44,17.45,17.43,17.44,139758.0,16.7094,16.7189,16.6998,16.7094,139758.0
2017-06-16 11:45:00,17.44,17.44,17.42,17.42,120060.0,16.7094,16.7094,16.6902,16.6902,120060.0
2017-06-16 11:50:00,17.42,17.43,17.42,17.43,141600.0,16.6902,16.6998,16.6902,16.6998,141600.0
2017-06-16 11:55:00,17.43,17.46,17.43,17.46,70674.0,16.6998,16.7285,16.6998,16.7285,70674.0
2017-06-16 12:00:00,17.46,17.48,17.46,17.47,100824.0,16.7285,16.7477,16.7285,16.7381,100824.0
2017-06-16 12:05:00,17.47,17.48,17.47,17.47,140298.0,16.7381,16.7477,16.7381,16.7381,140298.0
2017-06-16 12:10:00,17.48,17.48,17.46,17.47,33300.0,16.7477,16.7477,16.7285,16.7381,33300.0
2017-06-16 12:15:00,17.47,17.47,17.46,17.47,4800.0,16.7381,16.7381,16.7285,16.7381,4800.0
2017-06-16 12:20:00,17.47,17.47,17.47,17.47,5400.0,16.7381,16.7381,16.7381,16.7381,5400.0
2017-06-16 12:25:00,17.47,17.48,17.47,17.48,69744.0,16.7381,16.7477,16.7381,16.7477,69744.0
2017-06-16 12:30:00,17.48,17.49,17.47,17.49,33672.0,16.7477,16.7573,16.7381,16.7573,33672.0
2017-06-16 12:35:00,17.49,17.49,17.48,17.48,34200.0,16.7573,16.7573,16.7477,16.7477,34200.0
2017-06-16 12:40:00,17.48,17.48,17.47,17.48,9000.0,16.7477,16.7477,16.7381,16.7477,9000.0
2017-06-16 12:45:00,17.48,17.48,17.47,17.47,12780.0,16.7477,16.7477,16.7381,16.7381,12780.0
2017-06-16 12:50:00,17.47,17.47,17.47,17.47,18012.0,16.7381,16.7381,16.7381,16.7381,18012.0
2017-06-16 12:55:00,17.47,17.47,17.45,17.45,24000.0,16.7381,16.7381,16.7189,16.7189,24000.0
2017-06-16 13:00:00,17.46,17.46,17.45,17.46,11400.0,16.7285,16.7285,16.7189,16.7285,11400.0
2017-06-16 13:05:00,17.47,17.47,17.47,17.47,21000.0,16.7381,16.7381,16.7381,16.7381,21000.0
2017-06-16 13:10:00,17.46,17.46,17.44,17.44,36000.0,16.7285,16.7285,16.7094,16.7094,36000.0
2017-06-16 13:15:00,17.43,17.43,17.42,17.43,67896.0,16.6998,16.6998,16.6902,16.6998,67896.0
2017-06-16 13:20:00,17.44,17.45,17.44,17.44,75084.0,16.7094,16.7189,16.7094,16.7094,75084.0
2017-06-16 13:25:00,17.44,17.45,17.44,17.45,9600.0,16.7094,16.7189,16.7094,16.7189,9600.0
2017-06-16 13:30:00,17.45,17.45,17.43,17.44,17178.0,16.7189,16.7189,16.6998,16.7094,17178.0
2017-06-16 13:35:00,17.45,17.45,17.44,17.45,101730.0,16.7189,16.7189,16.7094,16.7189,101730.0
2017-06-16 13:40:00,17.45,17.46,17.45,17.46,31200.0,16.7189,16.7285,16.7189,16.7285,31200.0
2017-06-16 13:45:00,17.46,17.46,17.45,17.45,9600.0,16.7285,16.7285,16.7189,16.7189,9600.0
2017-06-16 13:50:00,17.45,17.45,17.44,17.44,6600.0,16.7189,16.7189,16.7094,16.7094,6600.0
2017-06-16 13:55:00,17.45,17.47,17.45,17.47,52458.0,16.7189,16.7381,16.7189,16.7381,52458.0
2017-06-16 14:00:00,17.47,17.48,17.46,17.47,43740.0,16.7381,16.7477,16.7285,16.7381,43740.0
2017-06-16 14:05:00,17.46,17.47,17.46,17.47,12000.0,16.7285,16.7381,16.7285,16.7381,12000.0
2017-06-16 14:10:00,17.47,17.48,17.46,17.47,13836.0,16.7381,16.7477,16.7285,16.7381,13836.0
2017-06-16 14:15:00,17.47,17.47,17.46,17.47,24000.0,16.7381,16.7381,16.7285,16.7381,24000.0
2017-06-16 14:20:00,17.47,17.49,17.47,17.48,62400.0,16.7381,16.7573,16.7381,16.7477,62400.0
2017-06-16 14:25:00,17.49,17.49,17.46,17.47,52176.0,16.7573,16.7573,16.7285,16.7381,52176.0
2017-06-16 14:30:00,17.47,17.49,17.47,17.49,16560.0,16.7381,16.7573,16.7381,16.7573,16560.0
2017-06-16 14:35:00,17.49,17.49,17.46,17.46,45540.0,16.7573,16.7573,16.7285,16.7285,45540.0
2017-06-16 14:40:00,17.46,17.46,17.45,17.46,9600.0,16.7285,16.7285,16.7189,16.7285,9600.0
2017-06-16 14:45:00,17.46,17.47,17.46,17.47,30732.0,16.7285,16.7381,16.7285,16.7381,30732.0
2017-06-16 14:50:00,17.47,17.51,17.47,17.49,307890.0,16.7381,16.7764,16.7381,16.7573,307890.0
2017-06-16 14:55:00,17.5,17.5,17.49,17.49,54096.0,16.7668,16.7668,16.7573,16.7573,54096.0
2017-06-16 15:00:00,17.49,17.51,17.49,17.49,47316.0,16.7573,16.7764,16.7573,16.7573,47316.0
2017-06-16 15:05:00,17.49,17.5,17.48,17.48,33600.0,16.7573,16.7668,16.7477,16.7477,33600.0
2017-06-16 15:10:00,17.49,17.49,17.44,17.45,80736.0,16.7573,16.7573,16.7094,16.7189,80736.0
2017-06-16 15:15:00,17.45,17.47,17.45,17.47,30348.0,16.7189,16.7381,16.7189,16.7381,30348.0
2017-06-16 15:20:00,17.47,17.48,17.46,17.47,50826.0,16.7381,16.7477,16.7285,16.7381,50826.0
2017-06-16 15:25:00,17.47,17.47,17.46,17.46,32400.0,16.7381,16.7381,16.7285,16.7285,32400.0
2017-06-16 15:30:00,17.46,17.47,17.45,17.46,52110.0,16.7285,16.7381,16.7189,16.7285,52110.0
2017-06-16 15:35:00,17.46,17.48,17.45,17.48,83928.0,16.7285,16.7477,16.7189,16.7477,83928.0
2017-06-16 15:40:00,17.48,17.49,17.47,17.49,57450.0,16.7477,16.7573,16.7381,16.7573,57450.0
2017-06-16 15:45:00,17.49,17.49,17.47,17.48,57528.0,16.7573,16.7573,16.7381,16.7477,57528.0
2017-06-16 15:50:00,17.49,17.5,17.49,17.5,120954.0,16.7573,16.7668,16.7573,16.7668,120954.0
2017-06-16 15:55:00,17.51,17.54,17.5,17.53,612846.0,16.7764,16.8052,16.7668,16.7956,612846.0
2017-06-19 09:30:00,17.74,17.75,17.72,17.73,359778.0,16.9968,17.0064,16.9776,16.9872,359778.0
2017-06-19 09:35:00,17.73,17.79,17.73,17.79,264792.0,16.9872,17.0447,16.9872,17.0447,264792.0
2017-06-19 09:40:00,17.79,17.79,17.78,17.78,194730.0,17.0447,17.0447,17.0351,17.0351,194730.0
2017-06-19 09:45:00,17.78,17.8,17.77,17.8,207024.0,17.0351,17.0543,17.0255,17.0543,207024.0
2017-06-19 09:50:00,17.8,17.8,17.78,17.8,131958.0,17.0543,17.0543,17.0351,17.0543,131958.0
2017-06-19 09:55:00,17.8,17.81,17.78,17.81,87300.0,17.0543,17.0639,17.0351,17.0639,87300.0
2017-06-19 10:00:00,17.81,17.88,17.8,17.88,531966.0,17.0639,17.1309,17.0543,17.1309,531966.0
2017-06-19 10:05:00,17.88,17.9,17.87,17.89,93246.0,17.1309,17.1501,17.1213,17.1405,93246.0
2017-06-19 10:10:00,17.89,17.9,17.88,17.89,116340.0,17.1405,17.1501,17.1309,17.1405,116340.0
2017-06-19 10:15:00,17.89,17.89,17.87,17.88,225966.0,17.1405,17.1405,17.1213,17.1309,225966.0
2017-06-19 10:20:00,17.89,17.9,17.89,17.89,43164.0,17.1405,17.1501,17.1405,17.1405,43164.0
2017-06-19 10:25:00,17.88,17.91,17.88,17.91,93300.0,17.1309,17.1597,17.1309,17.1597,93300.0
2017-06-19 10:30:00,17.91,17.95,17.91,17.91,288516.0,17.1597,17.198,17.1597,17.1597,288516.0
2017-06-19 10:35:00,17.91,17.91,17.89,17.89,135306.0,17.1597,17.1597,17.1405,17.1405,135306.0
2017-06-19 10:40:00,17.9,17.9,17.88,17.89,87000.0,17.1501,17.1501,17.1309,17.1405,87000.0
2017-06-19 10:45:00,17.89,17.89,17.88,17.89,58080.0,17.1405,17.1405,17.1309,17.1405,58080.0
2017-06-19 10:50:00,17.89,17.9,17.88,17.88,41292.0,17.1405,17.1501,17.1309,17.1309,41292.0
2017-06-19 10:55:00,17.88,17.89,17.87,17.87,112056.0,17.1309,17.1405,17.1213,17.1213,112056.0
2017-06-19 11:00:00,17.87,17.88,17.86,17.87,61788.0,17.1213,17.1309,17.1118,17.1213,61788.0
2017-06-19 11:05:00,17.86,17.88,17.86,17.88,114360.0,17.1118,17.1309,17.1118,17.1309,114360.0
2017-06-19 11:10:00,17.88,17.88,17.87,17.88,41586.0,17.1309,17.1309,17.1213,17.1309,41586.0
2017-06-19 11:15:00,17.88,17.89,17.86,17.87,69228.0,17.1309,17.1405,17.1118,17.1213,69228.0
2017-06-19 11:20:00,17.88,17.88,17.86,17.86,33624.0,17.1309,17.1309,17.1118,17.1118,33624.0
2017-06-19 11:25:00,17.86,17.86,17.84,17.86,79668.0,17.1118,17.1118,17.0926,17.1118,79668.0
2017-06-19 11:30:00,17.87,17.87,17.86,17.87,31074.0,17.1213,17.1213,17.1118,17.1213,31074.0
2017-06-19 11:35:00,17.86,17.88,17.86,17.88,27756.0,17.1118,17.1309,17.1118,17.1309,27756.0
2017-06-19 11:40:00,17.88,17.88,17.87,17.87,23994.0,17.1309,17.1309,17.1213,17.1213,23994.0
2017-06-19 11:45:00,17.89,17.89,17.88,17.89,29034.0,17.1405,17.1405,17.1309,17.1405,29034.0
2017-06-19 11:50:00,17.89,17.89,17.88,17.89,19200.0,17.1405,17.1405,17.1309,17.1405,19200.0
2017-06-19 11:55:00,17.89,17.9,17.88,17.89,59976.0,17.1405,17.1501,17.1309,17.1405,59976.0
2017-06-19 12:00:00,17.9,17.91,17.9,17.9,67308.0,17.1501,17.1597,17.1501,17.1501,67308.0
2017-06-19 12:05:00,17.9,17.9,17.89,17.9,49662.0,17.1501,17.1501,17.1405,17.1501,49662.0
2017-06-19 12:10:00,17.9,17.9,17.9,17.9,12570.0,17.1501,17.1501,17.1501,17.1501,12570.0
2017-06-19 12:15:00,17.91,17.92,17.91,17.91,60606.0,17.1597,17.1692,17.1597,17.1597,60606.0
2017-06-19 12:20:00,17.92,17.93,17.92,17.92,49092.0,17.1692,17.1788,17.1692,17.1692,49092.0
2017-06-19 12:25:00,17.92,17.92,17.92,17.92,19350.0,17.1692,17.1692,17.1692,17.1692,19350.0
2017-06-19 12:30:00,17.92,17.92,17.89,17.9,54954.0,17.1692,17.1692,17.1405,17.1501,54954.0
2017-06-19 12:35:00,17.9,17.91,17.9,17.91,342810.0,17.1501,17.1597,17.1501,17.1597,342810.0
2017-06-19 12:40:00,17.9,17.9,17.9,17.9,7200.0,17.1501,17.1501,17.1501,17.1501,7200.0
2017-06-19 12:45:00,17.91,17.92,17.91,17.92,29400.0,17.1597,17.1692,17.1597,17.1692,29400.0
2017-06-19 12:50:00,17.92,17.92,17.92,17.92,7932.0,17.1692,17.1692,17.1692,17.1692,7932.0
2017-06-19 12:55:00,17.92,17.93,17.92,17.92,57822.0,17.1692,17.1788,17.1692,17.1692,57822.0
2017-06-19 13:00:00,17.93,17.94,17.92,17.93,159504.0,17.1788,17.1884,17.1692,17.1788,159504.0
2017-06-19 13:05:00,17.94,17.94,17.93,17.93,16680.0,17.1884,17.1884,17.1788,17.1788,16680.0
2017-06-19 13:10:00,17.94,17.94,17.93,17.93,60900.0,17.1884,17.1884,17.1788,17.1788,60900.0
2017-06-19 13:15:00,17.93,17.94,17.93,17.93,50430.0,17.1788,17.1884,17.1788,17.1788,50430.0
2017-06-19 13:20:00,17.93,17.94,17.93,17.94,24600.0,17.1788,17.1884,17.1788,17.1884,24600.0
2017-06-19 13:25:00,17.94,17.94,17.93,17.93,29322.0,17.1884,17.1884,17.1788,17.1788,29322.0
2017-06-19 13:30:00,17.94,17.96,17.94,17.95,87150.0,17.1884,17.2076,17.1884,17.198,87150.0
2017-06-19 13:35:00,17.95,17.97,17.95,17.95,45060.0,17.198,17.2172,17.198,17.198,45060.0
2017-06-19 13:40:00,17.94,17.95,17.94,17.94,21240.0,17.1884,17.198,17.1884,17.1884,21240.0
2017-06-19 13:45:00,17.94,17.94,17.93,17.93,26964.0,17.1884,17.1884,17.1788,17.1788,26964.0
2017-06-19 13:50:00,17.94,17.94,17.93,17.93,62700.0,17.1884,17.1884,17.1788,17.1788,62700.0
2017-06-19 13:55:00,17.93,17.93,17.92,17.92,11400.0,17.1788,17.1788,17.1692,17.1692,11400.0
2017-06-19 14:00:00,17.92,17.93,17.92,17.92,38586.0,17.1692,17.1788,17.1692,17.1692,38586.0
2017-06-19 14:05:00,17.92,17.92,17.9,17.91,87408.0,17.1692,17.1692,17.1501,17.1597,87408.0
2017-06-19 14:10:00,17.92,17.92,17.91,17.91,80682.0,17.1692,17.1692,17.1597,17.1597,80682.0
2017-06-19 14:15:00,17.9,17.92,17.9,17.91,30498.0,17.1501,17.1692,17.1501,17.1597,30498.0
2017-06-19 14:20:00,17.91,17.91,17.88,17.88,149976.0,17.1597,17.1597,17.1309,17.1309,149976.0
2017-06-19 14:25:00,17.88,17.89,17.88,17.89,105084.0,17.1309,17.1405,17.1309,17.1405,105084.0
2017-06-19 14:30:00,17.89,17.9,17.89,17.89,43560.0,17.1405,17.1501,17.1405,17.1405,43560.0
2017-06-19 14:35:00,17.89,17.89,17.89,17.89,4812.0,17.1405,17.1405,17.1405,17.1405,4812.0
2017-06-19 14:40:00,17.89,17.91,17.89,17.91,46800.0,17.1405,17.1597,17.1405,17.1597,46800.0
2017-06-19 14:45:00,17.91,17.91,17.88,17.88,35388.0,17.1597,17.1597,17.1309,17.1309,35388.0
2017-06-19 14:50:00,17.88,17.89,17.86,17.87,97302.0,17.1309,17.1405,17.1118,17.1213,97302.0
2017-06-19 14:55:00,17.88,17.88,17.86,17.87,19200.0,17.1309,17.1309,17.1118,17.1213,19200.0
2017-06-19 15:00:00,17.88,17.89,17.88,17.88,68826.0,17.1309,17.1405,17.1309,17.1309,68826.0
2017-06-19 15:05:00,17.89,17.9,17.89,17.9,58266.0,17.1405,17.1501,17.1405,17.1501,58266.0
2017-06-19 15:10:00,17.9,17.9,17.89,17.9,30000.0,17.1501,17.1501,17.1405,17.1501,30000.0
2017-06-19 15:15:00,17.9,17.92,17.9,17.92,94854.0,17.1501,17.1692,17.1501,17.1692,94854.0
2017-06-19 15:20:00,17.92,17.92,17.91,17.91,133602.0,17.1692,17.1692,17.1597,17.1597,133602.0
2017-06-19 15:25:00,17.91,17.92,17.91,17.92,95298.0,17.1597,17.1692,17.1597,17.1692,95298.0
2017-06-19 15:30:00,17.91,17.92,17.91,17.91,88422.0,17.1597,17.1692,17.1597,17.1597,88422.0
2017-06-19 15:35:00,17.91,17.94,17.91,17.93,159888.0,17.1597,17.1884,17.1597,17.1788,159888.0
2017-06-19 15:40:00,17.93,17.94,17.93,17.94,51000.0,17.1788,17.1884,17.1788,17.1884,51000.0
2017-06-19 15:45:00,17.94,17.96,17.94,17.96,78060.0,17.1884,17.2076,17.1884,17.2076,78060.0
2017-06-19 15:50:00,17.96,17.98,17.95,17.97,162084.0,17.2076,17.2267,17.198,17.2172,162084.0
2017-06-19 15:55:00,17.97,17.97,17.94,17.97,334074.0,17.2172,17.2172,17.1884,17.2172,334074.0
2017-06-20 09:30:00,17.88,17.88,17.83,17.85,256878.0,17.1309,17.1309,17.083,17.1022,256878.0
2017-06-20 09:35:00,17.85,17.87,17.83,17.86,152958.0,17.1022,17.1213,17.083,17.1118,152958.0
2017-06-20 09:40:00,17.86,17.88,17.85,17.86,156252.0,17.1118,17.1309,17.1022,17.1118,156252.0
2017-06-20 09:45:00,17.85,17.85,17.81,17.82,214182.0,17.1022,17.1022,17.0639,17.0734,214182.0
2017-06-20 09:50:00,17.82,17.83,17.81,17.82,231486.0,17.0734,17.083,17.0639,17.0734,231486.0
2017-06-20 09:55:00,17.81,17.81,17.79,17.79,211596.0,17.0639,17.0639,17.0447,17.0447,211596.0
2017-06-20 10:00:00,17.78,17.8,17.77,17.8,181002.0,17.0351,17.0543,17.0255,17.0543,181002.0
2017-06-20 10:05:00,17.8,17.82,17.8,17.81,64098.0,17.0543,17.0734,17.0543,17.0639,64098.0
2017-06-20 10:10:00,17.81,17.82,17.8,17.81,86550.0,17.0639,17.0734,17.0543,17.0639,86550.0
2017-06-20 10:15:00,17.81,17.85,17.8,17.84,178146.0,17.0639,17.1022,17.0543,17.0926,178146.0
2017-06-20 10:20:00,17.83,17.84,17.82,17.82,213384.0,17.083,17.0926,17.0734,17.0734,213384.0
2017-06-20 10:25:00,17.83,17.83,17.79,17.79,118512.0,17.083,17.083,17.0447,17.0447,118512.0
2017-06-20 10:30:00,17.79,17.82,17.79,17.82,118680.0,17.0447,17.0734,17.0447,17.0734,118680.0
2017-06-20 10:35:00,17.81,17.82,17.79,17.81,79752.0,17.0639,17.0734,17.0447,17.0639,79752.0
2017-06-20 10:40:00,17.81,17.84,17.81,17.83,112452.0,17.0639,17.0926,17.0639,17.083,112452.0
2017-06-20 10:45:00,17.83,17.85,17.83,17.85,51006.0,17.083,17.1022,17.083,17.1022,51006.0
2017-06-20 10:50:00,17.85,17.85,17.84,17.84,88800.0,17.1022,17.1022,17.0926,17.0926,88800.0
2017-06-20 10:55:00,17.84,17.84,17.83,17.84,68400.0,17.0926,17.0926,17.083,17.0926,68400.0
2017-06-20 11:00:00,17.84,17.84,17.82,17.83,36018.0,17.0926,17.0926,17.0734,17.083,36018.0
2017-06-20 11:05:00,17.83,17.83,17.82,17.82,51540.0,17.083,17.083,17.0734,17.0734,51540.0
2017-06-20 11:10:00,17.81,17.81,17.8,17.8,23418.0,17.0639,17.0639,17.0543,17.0543,23418.0
2017-06-20 11:15:00,17.8,17.81,17.78,17.8,74400.0,17.0543,17.0639,17.0351,17.0543,74400.0
2017-06-20 11:20:00,17.8,17.8,17.79,17.79,34728.0,17.0543,17.0543,17.0447,17.0447,34728.0
2017-06-20 11:25:00,17.78,17.78,17.76,17.78,113376.0,17.0351,17.0351,17.0159,17.0351,113376.0
2017-06-20 11:30:00,17.77,17.79,17.76,17.79,100020.0,17.0255,17.0447,17.0159,17.0447,100020.0
2017-06-20 11:35:00,17.79,17.79,17.76,17.77,59304.0,17.0447,17.0447,17.0159,17.0255,59304.0
2017-06-20 11:40:00,17.77,17.79,17.76,17.79,58536.0,17.0255,17.0447,17.0159,17.0447,58536.0
2017-06-20 11:45:00,17.79,17.8,17.78,17.79,47502.0,17.0447,17.0543,17.0351,17.0447,47502.0
2017-06-20 11:50:00,17.79,17.8,17.79,17.79,53370.0,17.0447,17.0543,17.0447,17.0447,53370.0
2017-06-20 11:55:00,17.79,17.79,17.77,17.77,108918.0,17.0447,17.0447,17.0255,17.0255,108918.0
2017-06-20 12:00:00,17.77,17.78,17.76,17.78,77148.0,17.0255,17.0351,17.0159,17.0351,77148.0
2017-06-20 12:05:00,17.77,17.79,17.77,17.79,7344.0,17.0255,17.0447,17.0255,17.0447,7344.0
2017-06-20 12:10:00,17.78,17.79,17.78,17.78,41400.0,17.0351,17.0447,17.0351,17.0351,41400.0
2017-06-20 12:15:00,17.77,17.77,17.75,17.75,150522.0,17.0255,17.0255,17.0064,17.0064,150522.0
2017-06-20 12:20:00,17.76,17.76,17.7,17.72,375228.0,17.0159,17.0159,16.9585,16.9776,375228.0
2017-06-20 12:25:00,17.71,17.72,17.68,17.7,164736.0,16.968,16.9776,16.9393,16.9585,164736.0
2017-06-20 12:30:00,17.7,17.72,17.7,17.72,77814.0,16.9585,16.9776,16.9585,16.9776,77814.0
2017-06-20 12:35:00,17.72,17.73,17.71,17.71,218124.0,16.9776,16.9872,16.968,16.968,218124.0
2017-06-20 12:40:00,17.71,17.73,17.71,17.72,196740.0,16.968,16.9872,16.968,16.9776,196740.0
2017-06-20 12:45:00,17.72,17.72,17.71,17.71,75300.0,16.9776,16.9776,16.968,16.968,75300.0
2017-06-20 12:50:00,17.71,17.73,17.71,17.73,172800.0,16.968,16.9872,16.968,16.9872,172800.0
2017-06-20 12:55:00,17.74,17.78,17.73,17.77,200316.0,16.9968,17.0351,16.9872,17.0255,200316.0
2017-06-20 13:00:00,17.77,17.79,17.77,17.78,68082.0,17.0255,17.0447,17.0255,17.0351,68082.0
2017-06-20 13:05:00,17.77,17.78,17.77,17.78,44118.0,17.0255,17.0351,17.0255,17.0351,44118.0
2017-06-20 13:10:00,17.77,17.77,17.77,17.77,49200.0,17.0255,17.0255,17.0255,17.0255,49200.0
2017-06-20 13:15:00,17.77,17.77,17.76,17.76,36150.0,17.0255,17.0255,17.0159,17.0159,36150.0
2017-06-20 13:20:00,17.77,17.79,17.77,17.78,102150.0,17.0255,17.0447,17.0255,17.0351,102150.0
2017-06-20 13:25:00,17.78,17.78,17.75,17.76,49650.0,17.0351,17.0351,17.0064,17.0159,49650.0
2017-06-20 13:30:00,17.75,17.76,17.75,17.76,25800.0,17.0064,17.0159,17.0064,17.0159,25800.0
2017-06-20 13:35:00,17.77,17.77,17.75,17.76,47484.0,17.0255,17.0255,17.0064,17.0159,47484.0
2017-06-20 13:40:00,17.76,17.76,17.74,17.76,14100.0,17.0159,17.0159,16.9968,17.0159,14100.0
2017-06-20 13:45:00,17.75,17.76,17.75,17.76,24120.0,17.0064,17.0159,17.0064,17.0159,24120.0
2017-06-20 13:50:00,17.75,17.76,17.75,17.76,27420.0,17.0064,17.0159,17.0064,17.0159,27420.0
2017-06-20 13:55:00,17.76,17.76,17.75,17.75,14400.0,17.0159,17.0159,17.0064,17.0064,14400.0
2017-06-20 14:00:00,17.76,17.78,17.76,17.78,14400.0,17.0159,17.0351,17.0159,17.0351,14400.0
2017-06-20 14:05:00,17.77,17.77,17.76,17.76,14400.0,17.0255,17.0255,17.0159,17.0159,14400.0
2017-06-20 14:10:00,17.77,17.77,17.76,17.76,7200.0,17.0255,17.0255,17.0159,17.0159,7200.0
2017-06-20 14:15:00,17.76,17.76,17.74,17.74,97500.0,17.0159,17.0159,16.9968,16.9968,97500.0
2017-06-20 14:20:00,17.74,17.75,17.73,17.73,19230.0,16.9968,17.0064,16.9872,16.9872,19230.0
2017-06-20 14:25:00,17.73,17.73,17.71,17.71,96306.0,16.9872,16.9872,16.968,16.968,96306.0
2017-06-20 14:30:00,17.71,17.73,17.7,17.72,118800.0,16.968,16.9872,16.9585,16.9776,118800.0
2017-06-20 14:35:00,17.7,17.71,17.68,17.71,77388.0,16.9585,16.968,16.9393,16.968,77388.0
2017-06-20 14:40:00,17.69,17.71,17.69,17.71,29130.0,16.9489,16.968,16.9489,16.968,29130.0
2017-06-20 14:45:00,17.71,17.71,17.69,17.69,61332.0,16.968,16.968,16.9489,16.9489,61332.0
2017-06-20 14:50:00,17.69,17.72,17.69,17.72,137340.0,16.9489,16.9776,16.9489,16.9776,137340.0
2017-06-20 14:55:00,17.72,17.73,17.72,17.72,62574.0,16.9776,16.9872,16.9776,16.9776,62574.0
2017-06-20 15:00:00,17.72,17.74,17.72,17.74,50664.0,16.9776,16.9968,16.9776,16.9968,50664.0
2017-06-20 15:05:00,17.75,17.75,17.71,17.71,33180.0,17.0064,17.0064,16.968,16.968,33180.0
2017-06-20 15:10:00,17.71,17.74,17.71,17.74,76200.0,16.968,16.9968,16.968,16.9968,76200.0
2017-06-20 15:15:00,17.75,17.76,17.74,17.74,72816.0,17.0064,17.0159,16.9968,16.9968,72816.0
2017-06-20 15:20:00,17.74,17.74,17.72,17.72,28650.0,16.9968,16.9968,16.9776,16.9776,28650.0
2017-06-20 15:25:00,17.71,17.72,17.69,17.72,212598.0,16.968,16.9776,16.9489,16.9776,212598.0
2017-06-20 15:30:00,17.71,17.72,17.66,17.69,240294.0,16.968,16.9776,16.9201,16.9489,240294.0
2017-06-20 15:35:00,17.68,17.7,17.66,17.68,192288.0,16.9393,16.9585,16.9201,16.9393,192288.0
2017-06-20 15:40:00,17.68,17.69,17.65,17.65,137028.0,16.9393,16.9489,16.9106,16.9106,137028.0
2017-06-20 15:45:00,17.64,17.66,17.6,17.6,183450.0,16.901,16.9201,16.8627,16.8627,183450.0
2017-06-20 15:50:00,17.62,17.64,17.61,17.61,144570.0,16.8818,16.901,16.8722,16.8722,144570.0
2017-06-20 15:55:00,17.62,17.64,17.61,17.61,507594.0,16.8818,16.901,16.8722,16.8722,507594.0
2017-06-21 09:30:00,17.68,17.69,17.66,17.66,328914.0,16.9393,16.9489,16.9201,16.9201,328914.0
2017-06-21 09:35:00,17.66,17.67,17.63,17.65,209394.0,16.9201,16.9297,16.8914,16.9106,209394.0
2017-06-21 09:40:00,17.65,17.67,17.63,17.64,99546.0,16.9106,16.9297,16.8914,16.901,99546.0
2017-06-21 09:45:00,17.63,17.67,17.62,17.65,135498.0,16.8914,16.9297,16.8818,16.9106,135498.0
2017-06-21 09:50:00,17.65,17.67,17.61,17.61,123822.0,16.9106,16.9297,16.8722,16.8722,123822.0
2017-06-21 09:55:00,17.62,17.63,17.61,17.62,66360.0,16.8818,16.8914,16.8722,16.8818,66360.0
2017-06-21 10:00:00,17.63,17.66,17.63,17.63,220590.0,16.8914,16.9201,16.8914,16.8914,220590.0
2017-06-21 10:05:00,17.63,17.66,17.63,17.66,135402.0,16.8914,16.9201,16.8914,16.9201,135402.0
2017-06-21 10:10:00,17.64,17.65,17.62,17.63,116346.0,16.901,16.9106,16.8818,16.8914,116346.0
2017-06-21 10:15:00,17.63,17.65,17.61,17.62,125880.0,16.8914,16.9106,16.8722,16.8818,125880.0
2017-06-21 10:20:00,17.62,17.65,17.62,17.65,56400.0,16.8818,16.9106,16.8818,16.9106,56400.0
2017-06-21 10:25:00,17.64,17.64,17.63,17.64,24018.0,16.901,16.901,16.8914,16.901,24018.0
2017-06-21 10:30:00,17.65,17.68,17.65,17.67,163836.0,16.9106,16.9393,16.9106,16.9297,163836.0
2017-06-21 10:35:00,17.67,17.68,17.64,17.66,134922.0,16.9297,16.9393,16.901,16.9201,134922.0
2017-06-21 10:40:00,17.67,17.72,17.67,17.72,181674.0,16.9297,16.9776,16.9297,16.9776,181674.0
2017-06-21 10:45:00,17.71,17.71,17.69,17.7,317016.0,16.968,16.968,16.9489,16.9585,317016.0
2017-06-21 10:50:00,17.71,17.72,17.69,17.69,42876.0,16.968,16.9776,16.9489,16.9489,42876.0
2017-06-21 10:55:00,17.68,17.68,17.66,17.66,99510.0,16.9393,16.9393,16.9201,16.9201,99510.0
2017-06-21 11:00:00,17.64,17.64,17.57,17.59,271458.0,16.901,16.901,16.8339,16.8531,271458.0
2017-06-21 11:05:00,17.58,17.6,17.58,17.58,138162.0,16.8435,16.8627,16.8435,16.8435,138162.0
2017-06-21 11:10:00,17.58,17.58,17.55,17.55,265104.0,16.8435,16.8435,16.8147,16.8147,265104.0
2017-06-21 11:15:00,17.54,17.54,17.53,17.54,198204.0,16.8052,16.8052,16.7956,16.8052,198204.0
2017-06-21 11:20:00,17.55,17.57,17.55,17.55,136476.0,16.8147,16.8339,16.8147,16.8147,136476.0
2017-06-21 11:25:00,17.55,17.57,17.55,17.57,43950.0,16.8147,16.8339,16.8147,16.8339,43950.0
2017-06-21 11:30:00,17.57,17.58,17.56,17.58,94296.0,16.8339,16.8435,16.8243,16.8435,94296.0
2017-06-21 11:35:00,17.58,17.59,17.58,17.58,36840.0,16.8435,16.8531,16.8435,16.8435,36840.0
2017-06-21 11:40:00,17.58,17.64,17.58,17.63,152280.0,16.8435,16.901,16.8435,16.8914,152280.0
2017-06-21 11:45:00,17.63,17.64,17.62,17.62,43848.0,16.8914,16.901,16.8818,16.8818,43848.0
2017-06-21 11:50:00,17.63,17.63,17.61,17.62,76626.0,16.8914,16.8914,16.8722,16.8818,76626.0
2017-06-21 11:55:00,17.62,17.64,17.62,17.64,27672.0,16.8818,16.901,16.8818,16.901,27672.0
2017-06-21 12:00:00,17.64,17.64,17.61,17.61,7440.0,16.901,16.901,16.8722,16.8722,7440.0
2017-06-21 12:05:00,17.61,17.63,17.61,17.63,34440.0,16.8722,16.8914,16.8722,16.8914,34440.0
2017-06-21 12:10:00,17.63,17.63,17.61,17.61,94500.0,16.8914,16.8914,16.8722,16.8722,94500.0
2017-06-21 12:15:00,17.61,17.61,17.59,17.59,46998.0,16.8722,16.8722,16.8531,16.8531,46998.0
2017-06-21 12:20:00,17.59,17.62,17.59,17.62,65952.0,16.8531,16.8818,16.8531,16.8818,65952.0
2017-06-21 12:25:00,17.62,17.62,17.61,17.62,71040.0,16.8818,16.8818,16.8722,16.8818,71040.0
2017-06-21 12:30:00,17.63,17.64,17.61,17.61,53400.0,16.8914,16.901,16.8722,16.8722,53400.0
2017-06-21 12:35:00,17.61,17.61,17.59,17.6,95754.0,16.8722,16.8722,16.8531,16.8627,95754.0
2017-06-21 12:40:00,17.59,17.6,17.57,17.57,95208.0,16.8531,16.8627,16.8339,16.8339,95208.0
2017-06-21 12:45:00,17.56,17.58,17.56,17.57,36510.0,16.8243,16.8435,16.8243,16.8339,36510.0
2017-06-21 12:50:00,17.57,17.58,17.56,17.57,78918.0,16.8339,16.8435,16.8243,16.8339,78918.0
2017-06-21 12:55:00,17.57,17.57,17.53,17.53,187050.0,16.8339,16.8339,16.7956,16.7956,187050.0
2017-06-21 13:00:00,17.53,17.55,17.53,17.54,92406.0,16.7956,16.8147,16.7956,16.8052,92406.0
2017-06-21 13:05:00,17.53,17.55,17.53,17.55,105378.0,16.7956,16.8147,16.7956,16.8147,105378.0
2017-06-21 13:10:00,17.55,17.55,17.52,17.54,149154.0,16.8147,16.8147,16.786,16.8052,149154.0
2017-06-21 13:15:00,17.54,17.56,17.54,17.56,71994.0,16.8052,16.8243,16.8052,16.8243,71994.0
2017-06-21 13:20:00,17.56,17.57,17.55,17.55,55800.0,16.8243,16.8339,16.8147,16.8147,55800.0
2017-06-21 13:25:00,17.56,17.56,17.54,17.54,10608.0,16.8243,16.8243,16.8052,16.8052,10608.0
2017-06-21 13:30:00,17.57,17.57,17.56,17.56,90240.0,16.8339,16.8339,16.8243,16.8243,90240.0
2017-06-21 13:35:00,17.56,17.56,17.54,17.55,12900.0,16.8243,16.8243,16.8052,16.8147,12900.0
2017-06-21 13:40:00,17.55,17.55,17.53,17.54,85800.0,16.8147,16.8147,16.7956,16.8052,85800.0
2017-06-21 13:45:00,17.53,17.53,17.52,17.52,77700.0,16.7956,16.7956,16.786,16.786,77700.0
2017-06-21 13:50:00,17.52,17.53,17.48,17.48,320430.0,16.786,16.7956,16.7477,16.7477,320430.0
2017-06-21 13:55:00,17.49,17.5,17.47,17.5,150792.0,16.7573,16.7668,16.7381,16.7668,150792.0
2017-06-21 14:00:00,17.5,17.51,17.49,17.5,54060.0,16.7668,16.7764,16.7573,16.7668,54060.0
2017-06-21 14:05:00,17.5,17.52,17.48,17.51,134568.0,16.7668,16.786,16.7477,16.7764,134568.0
2017-06-21 14:10:00,17.51,17.53,17.51,17.52,62580.0,16.7764,16.7956,16.7764,16.786,62580.0
2017-06-21 14:15:00,17.53,17.55,17.53,17.53,311580.0,16.7956,16.8147,16.7956,16.7956,311580.0
2017-06-21 14:20:00,17.53,17.54,17.52,17.52,131070.0,16.7956,16.8052,16.786,16.786,131070.0
2017-06-21 14:25:00,17.52,17.53,17.51,17.51,213696.0,16.786,16.7956,16.7764,16.7764,213696.0
2017-06-21 14:30:00,17.52,17.54,17.52,17.53,73200.0,16.786,16.8052,16.786,16.7956,73200.0
2017-06-21 14:35:00,17.54,17.6,17.54,17.59,225294.0,16.8052,16.8627,16.8052,16.8531,225294.0
2017-06-21 14:40:00,17.59,17.6,17.59,17.59,27060.0,16.8531,16.8627,16.8531,16.8531,27060.0
2017-06-21 14:45:00,17.59,17.6,17.58,17.6,47556.0,16.8531,16.8627,16.8435,16.8627,47556.0
2017-06-21 14:50:00,17.6,17.61,17.59,17.6,104682.0,16.8627,16.8722,16.8531,16.8627,104682.0
2017-06-21 14:55:00,17.6,17.6,17.59,17.59,63000.0,16.8627,16.8627,16.8531,16.8531,63000.0
2017-06-21 15:00:00,17.58,17.6,17.57,17.57,148842.0,16.8435,16.8627,16.8339,16.8339,148842.0
2017-06-21 15:05:00,17.57,17.58,17.56,17.58,58800.0,16.8339,16.8435,16.8243,16.8435,58800.0
2017-06-21 15:10:00,17.59,17.59,17.58,17.58,65076.0,16.8531,16.8531,16.8435,16.8435,65076.0
2017-06-21 15:15:00,17.57,17.59,17.57,17.59,34440.0,16.8339,16.8531,16.8339,16.8531,34440.0
2017-06-21 15:20:00,17.59,17.59,17.58,17.58,15804.0,16.8531,16.8531,16.8435,16.8435,15804.0
2017-06-21 15:25:00,17.58,17.59,17.57,17.59,38730.0,16.8435,16.8531,16.8339,16.8531,38730.0
2017-06-21 15:30:00,17.58,17.58,17.55,17.56,60504.0,16.8435,16.8435,16.8147,16.8243,60504.0
2017-06-21 15:35:00,17.56,17.56,17.53,17.54,35460.0,16.8243,16.8243,16.7956,16.8052,35460.0
2017-06-21 15:40:00,17.53,17.57,17.53,17.57,31428.0,16.7956,16.8339,16.7956,16.8339,31428.0
2017-06-21 15:45:00,17.57,17.6,17.57,17.59,131178.0,16.8339,16.8627,16.8339,16.8531,131178.0
2017-06-21 15:50:00,17.59,17.59,17.57,17.58,75198.0,16.8531,16.8531,16.8339,16.8435,75198.0
2017-06-21 15:55:00,17.58,17.61,17.55,17.59,252372.0,16.8435,16.8722,16.8147,16.8531,252372.0
2017-06-22 09:30:00,17.59,17.6,17.56,17.57,261978.0,16.8531,16.8627,16.8243,16.8339,261978.0
2017-06-22 09:35:00,17.58,17.58,17.52,17.52,211398.0,16.8435,16.8435,16.786,16.786,211398.0
2017-06-22 09:40:00,17.52,17.56,17.52,17.55,42750.0,16.786,16.8243,16.786,16.8147,42750.0
2017-06-22 09:45:00,17.55,17.58,17.54,17.57,129900.0,16.8147,16.8435,16.8052,16.8339,129900.0
2017-06-22 09:50:00,17.57,17.59,17.56,17.58,60000.0,16.8339,16.8531,16.8243,16.8435,60000.0
2017-06-22 09:55:00,17.59,17.59,17.57,17.58,33660.0,16.8531,16.8531,16.8339,16.8435,33660.0
2017-06-22 10:00:00,17.58,17.58,17.54,17.54,84600.0,16.8435,16.8435,16.8052,16.8052,84600.0
2017-06-22 10:05:00,17.57,17.57,17.56,17.56,21000.0,16.8339,16.8339,16.8243,16.8243,21000.0
2017-06-22 10:10:00,17.54,17.57,17.54,17.57,70902.0,16.8052,16.8339,16.8052,16.8339,70902.0
2017-06-22 10:15:00,17.58,17.59,17.57,17.58,49914.0,16.8435,16.8531,16.8339,16.8435,49914.0
2017-06-22 10:20:00,17.57,17.57,17.54,17.56,30450.0,16.8339,16.8339,16.8052,16.8243,30450.0
2017-06-22 10:25:00,17.56,17.57,17.55,17.55,23034.0,16.8243,16.8339,16.8147,16.8147,23034.0
2017-06-22 10:30:00,17.56,17.56,17.52,17.53,198816.0,16.8243,16.8243,16.786,16.7956,198816.0
2017-06-22 10:35:00,17.53,17.55,17.53,17.55,97830.0,16.7956,16.8147,16.7956,16.8147,97830.0
2017-06-22 10:40:00,17.55,17.59,17.54,17.59,211986.0,16.8147,16.8531,16.8052,16.8531,211986.0
2017-06-22 10:45:00,17.59,17.63,17.59,17.63,216678.0,16.8531,16.8914,16.8531,16.8914,216678.0
2017-06-22 10:50:00,17.63,17.65,17.63,17.64,110454.0,16.8914,16.9106,16.8914,16.901,110454.0
2017-06-22 10:55:00,17.64,17.65,17.62,17.64,51972.0,16.901,16.9106,16.8818,16.901,51972.0
2017-06-22 11:00:00,17.64,17.66,17.63,17.66,180192.0,16.901,16.9201,16.8914,16.9201,180192.0
2017-06-22 11:05:00,17.66,17.68,17.66,17.66,173634.0,16.9201,16.9393,16.9201,16.9201,173634.0
2017-06-22 11:10:00,17.67,17.69,17.66,17.66,87894.0,16.9297,16.9489,16.9201,16.9201,87894.0
2017-06-22 11:15:00,17.66,17.66,17.65,17.66,61542.0,16.9201,16.9201,16.9106,16.9201,61542.0
2017-06-22 11:20:00,17.66,17.69,17.66,17.68,50856.0,16.9201,16.9489,16.9201,16.9393,50856.0
2017-06-22 11:25:00,17.68,17.7,17.68,17.69,63756.0,16.9393,16.9585,16.9393,16.9489,63756.0
2017-06-22 11:30:00,17.69,17.69,17.66,17.67,125760.0,16.9489,16.9489,16.9201,16.9297,125760.0
2017-06-22 11:35:00,17.66,17.67,17.66,17.66,4200.0,16.9201,16.9297,16.9201,16.9201,4200.0
2017-06-22 11:40:00,17.67,17.67,17.65,17.66,47400.0,16.9297,16.9297,16.9106,16.9201,47400.0
2017-06-22 11:45:00,17.65,17.67,17.65,17.67,30726.0,16.9106,16.9297,16.9106,16.9297,30726.0
2017-06-22 11:50:00,17.67,17.67,17.66,17.66,54492.0,16.9297,16.9297,16.9201,16.9201,54492.0
2017-06-22 11:55:00,17.66,17.68,17.65,17.68,65340.0,16.9201,16.9393,16.9106,16.9393,65340.0
2017-06-22 12:00:00,17.67,17.68,17.67,17.67,77442.0,16.9297,16.9393,16.9297,16.9297,77442.0
2017-06-22 12:05:00,17.67,17.67,17.63,17.63,83682.0,16.9297,16.9297,16.8914,16.8914,83682.0
2017-06-22 12:10:00,17.63,17.65,17.63,17.65,32676.0,16.8914,16.9106,16.8914,16.9106,32676.0
2017-06-22 12:15:00,17.64,17.65,17.64,17.64,12528.0,16.901,16.9106,16.901,16.901,12528.0
2017-06-22 12:20:00,17.64,17.66,17.63,17.65,29118.0,16.901,16.9201,16.8914,16.9106,29118.0
2017-06-22 12:25:00,17.66,17.66,17.65,17.66,36300.0,16.9201,16.9201,16.9106,16.9201,36300.0
2017-06-22 12:30:00,17.66,17.68,17.65,17.67,48570.0,16.9201,16.9393,16.9106,16.9297,48570.0
2017-06-22 12:35:00,17.68,17.68,17.66,17.66,29766.0,16.9393,16.9393,16.9201,16.9201,29766.0
2017-06-22 12:40:00,17.66,17.67,17.66,17.67,13572.0,16.9201,16.9297,16.9201,16.9297,13572.0
2017-06-22 12:45:00,17.68,17.69,17.67,17.69,53400.0,16.9393,16.9489,16.9297,16.9489,53400.0
2017-06-22 12:50:00,17.69,17.71,17.69,17.69,110406.0,16.9489,16.968,16.9489,16.9489,110406.0
2017-06-22 12:55:00,17.69,17.7,17.68,17.68,89346.0,16.9489,16.9585,16.9393,16.9393,89346.0
2017-06-22 13:00:00,17.69,17.7,17.69,17.7,11400.0,16.9489,16.9585,16.9489,16.9585,11400.0
2017-06-22 13:05:00,17.7,17.71,17.7,17.71,94344.0,16.9585,16.968,16.9585,16.968,94344.0
2017-06-22 13:10:00,17.7,17.71,17.68,17.68,102204.0,16.9585,16.968,16.9393,16.9393,102204.0
2017-06-22 13:15:00,17.68,17.69,17.68,17.68,42900.0,16.9393,16.9489,16.9393,16.9393,42900.0
2017-06-22 13:20:00,17.68,17.68,17.66,17.67,14760.0,16.9393,16.9393,16.9201,16.9297,14760.0
2017-06-22 13:25:00,17.68,17.68,17.68,17.68,29100.0,16.9393,16.9393,16.9393,16.9393,29100.0
2017-06-22 13:30:00,17.68,17.69,17.68,17.69,28800.0,16.9393,16.9489,16.9393,16.9489,28800.0
2017-06-22 13:35:00,17.69,17.69,17.67,17.67,43200.0,16.9489,16.9489,16.9297,16.9297,43200.0
2017-06-22 13:40:00,17.68,17.68,17.67,17.68,23400.0,16.9393,16.9393,16.9297,16.9393,23400.0
2017-06-22 13:45:00,17.67,17.68,17.67,17.68,7560.0,16.9297,16.9393,16.9297,16.9393,7560.0
2017-06-22 13:50:00,17.69,17.69,17.68,17.69,9816.0,16.9489,16.9489,16.9393,16.9489,9816.0
2017-06-22 13:55:00,17.69,17.69,17.68,17.68,7500.0,16.9489,16.9489,16.9393,16.9393,7500.0
2017-06-22 14:00:00,17.68,17.68,17.68,17.68,36000.0,16.9393,16.9393,16.9393,16.9393,36000.0
2017-06-22 14:05:00,17.68,17.7,17.68,17.69,63774.0,16.9393,16.9585,16.9393,16.9489,63774.0
2017-06-22 14:10:00,17.68,17.69,17.67,17.68,32646.0,16.9393,16.9489,16.9297,16.9393,32646.0
2017-06-22 14:15:00,17.69,17.69,17.68,17.68,159012.0,16.9489,16.9489,16.9393,16.9393,159012.0
2017-06-22 14:20:00,17.68,17.68,17.66,17.66,81012.0,16.9393,16.9393,16.9201,16.9201,81012.0
2017-06-22 14:25:00,17.67,17.68,17.66,17.67,134508.0,16.9297,16.9393,16.9201,16.9297,134508.0
2017-06-22 14:30:00,17.67,17.67,17.66,17.66,169338.0,16.9297,16.9297,16.9201,16.9201,169338.0
2017-06-22 14:35:00,17.66,17.66,17.65,17.66,93654.0,16.9201,16.9201,16.9106,16.9201,93654.0
2017-06-22 14:40:00,17.66,17.68,17.65,17.67,366738.0,16.9201,16.9393,16.9106,16.9297,366738.0
2017-06-22 14:45:00,17.67,17.68,17.66,17.66,19800.0,16.9297,16.9393,16.9201,16.9201,19800.0
2017-06-22 14:50:00,17.67,17.67,17.66,17.67,31434.0,16.9297,16.9297,16.9201,16.9297,31434.0
2017-06-22 14:55:00,17.66,17.68,17.66,17.68,187818.0,16.9201,16.9393,16.9201,16.9393,187818.0
2017-06-22 15:00:00,17.68,17.68,17.67,17.68,81576.0,16.9393,16.9393,16.9297,16.9393,81576.0
2017-06-22 15:05:00,17.68,17.7,17.68,17.7,41238.0,16.9393,16.9585,16.9393,16.9585,41238.0
2017-06-22 15:10:00,17.69,17.69,17.68,17.68,38814.0,16.9489,16.9489,16.9393,16.9393,38814.0
2017-06-22 15:15:00,17.68,17.68,17.67,17.68,36384.0,16.9393,16.9393,16.9297,16.9393,36384.0
2017-06-22 15:20:00,17.68,17.68,17.67,17.67,7560.0,16.9393,16.9393,16.9297,16.9297,7560.0
2017-06-22 15:25:00,17.66,17.66,17.66,17.66,36900.0,16.9201,16.9201,16.9201,16.9201,36900.0
2017-06-22 15:30:00,17.66,17.66,17.64,17.64,25098.0,16.9201,16.9201,16.901,16.901,25098.0
2017-06-22 15:35:00,17.64,17.64,17.61,17.61,139080.0,16.901,16.901,16.8722,16.8722,139080.0
2017-06-22 15:40:00,17.61,17.61,17.57,17.59,161172.0,16.8722,16.8722,16.8339,16.8531,161172.0
2017-06-22 15:45:00,17.58,17.6,17.58,17.58,52134.0,16.8435,16.8627,16.8435,16.8435,52134.0
2017-06-22 15:50:00,17.58,17.58,17.56,17.57,77316.0,16.8435,16.8435,16.8243,16.8339,77316.0
2017-06-22 15:55:00,17.57,17.58,17.56,17.56,211518.0,16.8339,16.8435,16.8243,16.8243,211518.0
2017-06-23 09:30:00,17.58,17.59,17.54,17.54,182364.0,16.8435,16.8531,16.8052,16.8052,182364.0
2017-06-23 09:35:00,17.54,17.55,17.52,17.53,140724.0,16.8052,16.8147,16.786,16.7956,140724.0
2017-06-23 09:40:00,17.53,17.54,17.5,17.51,142320.0,16.7956,16.8052,16.7668,16.7764,142320.0
2017-06-23 09:45:00,17.51,17.53,17.48,17.52,173646.0,16.7764,16.7956,16.7477,16.786,173646.0
2017-06-23 09:50:00,17.52,17.53,17.51,17.51,75300.0,16.786,16.7956,16.7764,16.7764,75300.0
2017-06-23 09:55:00,17.51,17.55,17.5,17.55,80346.0,16.7764,16.8147,16.7668,16.8147,80346.0
2017-06-23 10:00:00,17.56,17.57,17.54,17.56,82434.0,16.8243,16.8339,16.8052,16.8243,82434.0
2017-06-23 10:05:00,17.56,17.57,17.55,17.57,39474.0,16.8243,16.8339,16.8147,16.8339,39474.0
2017-06-23 10:10:00,17.57,17.58,17.56,17.57,93726.0,16.8339,16.8435,16.8243,16.8339,93726.0
2017-06-23 10:15:00,17.57,17.58,17.54,17.55,42408.0,16.8339,16.8435,16.8052,16.8147,42408.0
2017-06-23 10:20:00,17.55,17.58,17.55,17.58,62874.0,16.8147,16.8435,16.8147,16.8435,62874.0
2017-06-23 10:25:00,17.58,17.59,17.58,17.58,45336.0,16.8435,16.8531,16.8435,16.8435,45336.0
2017-06-23 10:30:00,17.6,17.65,17.6,17.64,160902.0,16.8627,16.9106,16.8627,16.901,160902.0
2017-06-23 10:35:00,17.64,17.64,17.63,17.64,122004.0,16.901,16.901,16.8914,16.901,122004.0
2017-06-23 10:40:00,17.64,17.67,17.64,17.67,143958.0,16.901,16.9297,16.901,16.9297,143958.0
2017-06-23 10:45:00,17.67,17.67,17.65,17.66,22200.0,16.9297,16.9297,16.9106,16.9201,22200.0
2017-06-23 10:50:00,17.66,17.68,17.66,17.67,21066.0,16.9201,16.9393,16.9201,16.9297,21066.0
2017-06-23 10:55:00,17.67,17.67,17.64,17.65,64452.0,16.9297,16.9297,16.901,16.9106,64452.0
2017-06-23 11:00:00,17.65,17.65,17.65,17.65,21300.0,16.9106,16.9106,16.9106,16.9106,21300.0
2017-06-23 11:05:00,17.67,17.67,17.65,17.65,13950.0,16.9297,16.9297,16.9106,16.9106,13950.0
2017-06-23 11:10:00,17.66,17.66,17.64,17.64,12000.0,16.9201,16.9201,16.901,16.901,12000.0
2017-06-23 11:15:00,17.64,17.65,17.64,17.64,54642.0,16.901,16.9106,16.901,16.901,54642.0
2017-06-23 11:20:00,17.64,17.66,17.64,17.66,69828.0,16.901,16.9201,16.901,16.9201,69828.0
2017-06-23 11:25:00,17.66,17.66,17.65,17.66,13200.0,16.9201,16.9201,16.9106,16.9201,13200.0
2017-06-23 11:30:00,17.66,17.66,17.64,17.64,24282.0,16.9201,16.9201,16.901,16.901,24282.0
2017-06-23 11:35:00,17.65,17.65,17.64,17.64,3468.0,16.9106,16.9106,16.901,16.901,3468.0
2017-06-23 11:40:00,17.64,17.64,17.64,17.64,44292.0,16.901,16.901,16.901,16.901,44292.0
2017-06-23 11:45:00,17.64,17.65,17.64,17.65,18000.0,16.901,16.9106,16.901,16.9106,18000.0
2017-06-23 11:50:00,17.65,17.67,17.64,17.66,82266.0,16.9106,16.9297,16.901,16.9201,82266.0
2017-06-23 11:55:00,17.67,17.67,17.65,17.66,51270.0,16.9297,16.9297,16.9106,16.9201,51270.0
2017-06-23 12:00:00,17.66,17.67,17.66,17.67,72444.0,16.9201,16.9297,16.9201,16.9297,72444.0
2017-06-23 12:05:00,17.67,17.67,17.66,17.66,43692.0,16.9297,16.9297,16.9201,16.9201,43692.0
2017-06-23 12:10:00,17.65,17.66,17.65,17.66,24900.0,16.9106,16.9201,16.9106,16.9201,24900.0
2017-06-23 12:15:00,17.65,17.67,17.65,17.66,73020.0,16.9106,16.9297,16.9106,16.9201,73020.0
2017-06-23 12:20:00,17.66,17.68,17.66,17.67,45030.0,16.9201,16.9393,16.9201,16.9297,45030.0
2017-06-23 12:25:00,17.67,17.68,17.67,17.68,31128.0,16.9297,16.9393,16.9297,16.9393,31128.0
2017-06-23 12:30:00,17.68,17.7,17.68,17.7,96672.0,16.9393,16.9585,16.9393,16.9585,96672.0
2017-06-23 12:35:00,17.7,17.7,17.68,17.68,22728.0,16.9585,16.9585,16.9393,16.9393,22728.0
2017-06-23 12:40:00,17.68,17.68,17.68,17.68,5670.0,16.9393,16.9393,16.9393,16.9393,5670.0
2017-06-23 12:45:00,17.68,17.69,17.68,17.68,25908.0,16.9393,16.9489,16.9393,16.9393,25908.0
2017-06-23 12:50:00,17.68,17.68,17.68,17.68,1200.0,16.9393,16.9393,16.9393,16.9393,1200.0
2017-06-23 12:55:00,17.68,17.68,17.67,17.67,13170.0,16.9393,16.9393,16.9297,16.9297,13170.0
2017-06-23 13:00:00,17.67,17.67,17.65,17.65,18258.0,16.9297,16.9297,16.9106,16.9106,18258.0
2017-06-23 13:05:00,17.66,17.66,17.64,17.65,30000.0,16.9201,16.9201,16.901,16.9106,30000.0
2017-06-23 13:10:00,17.65,17.66,17.65,17.66,20178.0,16.9106,16.9201,16.9106,16.9201,20178.0
2017-06-23 13:15:00,17.65,17.67,17.65,17.66,31800.0,16.9106,16.9297,16.9106,16.9201,31800.0
2017-06-23 13:20:00,17.67,17.67,17.65,17.65,6840.0,16.9297,16.9297,16.9106,16.9106,6840.0
2017-06-23 13:25:00,17.65,17.67,17.65,17.67,33906.0,16.9106,16.9297,16.9106,16.9297,33906.0
2017-06-23 13:30:00,17.67,17.68,17.67,17.68,4500.0,16.9297,16.9393,16.9297,16.9393,4500.0
2017-06-23 13:35:00,17.68,17.69,17.68,17.68,40212.0,16.9393,16.9489,16.9393,16.9393,40212.0
2017-06-23 13:40:00,17.68,17.69,17.68,17.68,20880.0,16.9393,16.9489,16.9393,16.9393,20880.0
2017-06-23 13:45:00,17.68,17.68,17.67,17.68,10200.0,16.9393,16.9393,16.9297,16.9393,10200.0
2017-06-23 13:50:00,17.68,17.71,17.68,17.7,60744.0,16.9393,16.968,16.9393,16.9585,60744.0
2017-06-23 13:55:00,17.7,17.7,17.68,17.68,10800.0,16.9585,16.9585,16.9393,16.9393,10800.0
2017-06-23 14:00:00,17.68,17.68,17.67,17.67,26850.0,16.9393,16.9393,16.9297,16.9297,26850.0
2017-06-23 14:05:00,17.67,17.68,17.67,17.68,10800.0,16.9297,16.9393,16.9297,16.9393,10800.0
2017-06-23 14:10:00,17.68,17.68,17.67,17.67,1800.0,16.9393,16.9393,16.9297,16.9297,1800.0
2017-06-23 14:15:00,17.67,17.68,17.67,17.67,39480.0,16.9297,16.9393,16.9297,16.9297,39480.0
2017-06-23 14:20:00,17.67,17.67,17.65,17.65,32700.0,16.9297,16.9297,16.9106,16.9106,32700.0
2017-06-23 14:25:00,17.65,17.65,17.65,17.65,7746.0,16.9106,16.9106,16.9106,16.9106,7746.0
2017-06-23 14:30:00,17.65,17.66,17.63,17.66,82380.0,16.9106,16.9201,16.8914,16.9201,82380.0
2017-06-23 14:35:00,17.65,17.65,17.64,17.64,5700.0,16.9106,16.9106,16.901,16.901,5700.0
2017-06-23 14:40:00,17.64,17.64,17.62,17.62,15030.0,16.901,16.901,16.8818,16.8818,15030.0
2017-06-23 14:45:00,17.62,17.63,17.62,17.63,18000.0,16.8818,16.8914,16.8818,16.8914,18000.0
2017-06-23 14:50:00,17.63,17.64,17.63,17.64,20400.0,16.8914,16.901,16.8914,16.901,20400.0
2017-06-23 14:55:00,17.64,17.64,17.62,17.62,56982.0,16.901,16.901,16.8818,16.8818,56982.0
2017-06-23 15:00:00,17.62,17.62,17.56,17.57,145392.0,16.8818,16.8818,16.8243,16.8339,145392.0
2017-06-23 15:05:00,17.58,17.58,17.57,17.58,83310.0,16.8435,16.8435,16.8339,16.8435,83310.0
2017-06-23 15:10:00,17.58,17.59,17.58,17.58,76650.0,16.8435,16.8531,16.8435,16.8435,76650.0
2017-06-23 15:15:00,17.58,17.59,17.56,17.59,99120.0,16.8435,16.8531,16.8243,16.8531,99120.0
2017-06-23 15:20:00,17.58,17.59,17.57,17.57,85062.0,16.8435,16.8531,16.8339,16.8339,85062.0
2017-06-23 15:25:00,17.57,17.58,17.53,17.54,140628.0,16.8339,16.8435,16.7956,16.8052,140628.0
2017-06-23 15:30:00,17.54,17.58,17.54,17.58,79686.0,16.8052,16.8435,16.8052,16.8435,79686.0
2017-06-23 15:35:00,17.57,17.58,17.55,17.55,52914.0,16.8339,16.8435,16.8147,16.8147,52914.0
2017-06-23 15:40:00,17.56,17.61,17.56,17.61,231048.0,16.8243,16.8722,16.8243,16.8722,231048.0
2017-06-23 15:45:00,17.61,17.63,17.6,17.62,341184.0,16.8722,16.8914,16.8627,16.8818,341184.0
2017-06-23 15:50:00,17.62,17.63,17.61,17.62,232776.0,16.8818,16.8914,16.8722,16.8818,232776.0
2017-06-23 15:55:00,17.62,17.66,17.62,17.62,416226.0,16.8818,16.9201,16.8818,16.8818,416226.0
2017-06-26 09:30:00,17.79,17.81,17.78,17.81,538044.0,17.0447,17.0639,17.0351,17.0639,538044.0
2017-06-26 09:35:00,17.81,17.83,17.79,17.82,284592.0,17.0639,17.083,17.0447,17.0734,284592.0
2017-06-26 09:40:00,17.83,17.86,17.82,17.86,292692.0,17.083,17.1118,17.0734,17.1118,292692.0
2017-06-26 09:45:00,17.87,17.88,17.84,17.85,207960.0,17.1213,17.1309,17.0926,17.1022,207960.0
2017-06-26 09:50:00,17.85,17.87,17.85,17.87,103524.0,17.1022,17.1213,17.1022,17.1213,103524.0
2017-06-26 09:55:00,17.87,17.89,17.87,17.89,69210.0,17.1213,17.1405,17.1213,17.1405,69210.0
2017-06-26 10:00:00,17.89,17.89,17.84,17.85,123102.0,17.1405,17.1405,17.0926,17.1022,123102.0
2017-06-26 10:05:00,17.85,17.86,17.84,17.85,54330.0,17.1022,17.1118,17.0926,17.1022,54330.0
2017-06-26 10:10:00,17.85,17.85,17.83,17.84,135360.0,17.1022,17.1022,17.083,17.0926,135360.0
2017-06-26 10:15:00,17.84,17.84,17.81,17.82,117840.0,17.0926,17.0926,17.0639,17.0734,117840.0
2017-06-26 10:20:00,17.82,17.83,17.82,17.83,10998.0,17.0734,17.083,17.0734,17.083,10998.0
2017-06-26 10:25:00,17.84,17.85,17.83,17.85,19824.0,17.0926,17.1022,17.083,17.1022,19824.0
2017-06-26 10:30:00,17.85,17.85,17.81,17.82,56328.0,17.1022,17.1022,17.0639,17.0734,56328.0
2017-06-26 10:35:00,17.82,17.82,17.73,17.73,123900.0,17.0734,17.0734,16.9872,16.9872,123900.0
2017-06-26 10:40:00,17.73,17.73,17.68,17.69,364224.0,16.9872,16.9872,16.9393,16.9489,364224.0
2017-06-26 10:45:00,17.69,17.71,17.67,17.68,164106.0,16.9489,16.968,16.9297,16.9393,164106.0
2017-06-26 10:50:00,17.68,17.7,17.68,17.69,83490.0,16.9393,16.9585,16.9393,16.9489,83490.0
2017-06-26 10:55:00,17.7,17.7,17.65,17.68,188142.0,16.9585,16.9585,16.9106,16.9393,188142.0
2017-06-26 11:00:00,17.69,17.7,17.64,17.64,237618.0,16.9489,16.9585,16.901,16.901,237618.0
2017-06-26 11:05:00,17.63,17.66,17.6,17.64,245268.0,16.8914,16.9201,16.8627,16.901,245268.0
2017-06-26 11:10:00,17.65,17.68,17.63,17.68,113004.0,16.9106,16.9393,16.8914,16.9393,113004.0
2017-06-26 11:15:00,17.68,17.68,17.66,17.67,77934.0,16.9393,16.9393,16.9201,16.9297,77934.0
2017-06-26 11:20:00,17.67,17.68,17.64,17.68,25560.0,16.9297,16.9393,16.901,16.9393,25560.0
2017-06-26 11:25:00,17.69,17.69,17.68,17.68,63594.0,16.9489,16.9489,16.9393,16.9393,63594.0
2017-06-26 11:30:00,17.67,17.67,17.65,17.66,41238.0,16.9297,16.9297,16.9106,16.9201,41238.0
2017-06-26 11:35:00,17.66,17.67,17.64,17.67,26328.0,16.9201,16.9297,16.901,16.9297,26328.0
2017-06-26 11:40:00,17.67,17.73,17.67,17.72,85500.0,16.9297,16.9872,16.9297,16.9776,85500.0
2017-06-26 11:45:00,17.72,17.73,17.72,17.72,38058.0,16.9776,16.9872,16.9776,16.9776,38058.0
2017-06-26 11:50:00,17.72,17.73,17.71,17.71,108426.0,16.9776,16.9872,16.968,16.968,108426.0
2017-06-26 11:55:00,17.72,17.74,17.71,17.74,56100.0,16.9776,16.9968,16.968,16.9968,56100.0
2017-06-26 12:00:00,17.74,17.75,17.73,17.75,63960.0,16.9968,17.0064,16.9872,17.0064,63960.0
2017-06-26 12:05:00,17.75,17.75,17.71,17.72,38478.0,17.0064,17.0064,16.968,16.9776,38478.0
2017-06-26 12:10:00,17.72,17.72,17.71,17.72,28500.0,16.9776,16.9776,16.968,16.9776,28500.0
2017-06-26 12:15:00,17.71,17.72,17.7,17.71,88194.0,16.968,16.9776,16.9585,16.968,88194.0
2017-06-26 12:20:00,17.71,17.72,17.71,17.71,30840.0,16.968,16.9776,16.968,16.968,30840.0
2017-06-26 12:25:00,17.7,17.71,17.7,17.7,24300.0,16.9585,16.968,16.9585,16.9585,24300.0
2017-06-26 12:30:00,17.7,17.72,17.7,17.72,35700.0,16.9585,16.9776,16.9585,16.9776,35700.0
2017-06-26 12:35:00,17.72,17.74,17.72,17.74,64902.0,16.9776,16.9968,16.9776,16.9968,64902.0
2017-06-26 12:40:00,17.74,17.75,17.74,17.75,117240.0,16.9968,17.0064,16.9968,17.0064,117240.0
2017-06-26 12:45:00,17.75,17.76,17.74,17.74,64290.0,17.0064,17.0159,16.9968,16.9968,64290.0
2017-06-26 12:50:00,17.75,17.76,17.74,17.76,57630.0,17.0064,17.0159,16.9968,17.0159,57630.0
2017-06-26 12:55:00,17.76,17.76,17.74,17.74,17472.0,17.0159,17.0159,16.9968,16.9968,17472.0
2017-06-26 13:00:00,17.75,17.75,17.73,17.74,45924.0,17.0064,17.0064,16.9872,16.9968,45924.0
2017-06-26 13:05:00,17.74,17.75,17.74,17.75,35400.0,16.9968,17.0064,16.9968,17.0064,35400.0
2017-06-26 13:10:00,17.75,17.75,17.71,17.71,48000.0,17.0064,17.0064,16.968,16.968,48000.0
2017-06-26 13:15:00,17.71,17.72,17.7,17.7,33600.0,16.968,16.9776,16.9585,16.9585,33600.0
2017-06-26 13:20:00,17.71,17.72,17.71,17.71,21330.0,16.968,16.9776,16.968,16.968,21330.0
2017-06-26 13:25:00,17.72,17.72,17.71,17.72,29904.0,16.9776,16.9776,16.968,16.9776,29904.0
2017-06-26 13:30:00,17.72,17.72,17.72,17.72,4200.0,16.9776,16.9776,16.9776,16.9776,4200.0
2017-06-26 13:35:00,17.73,17.73,17.73,17.73,1800.0,16.9872,16.9872,16.9872,16.9872,1800.0
2017-06-26 13:40:00,17.72,17.73,17.71,17.71,33144.0,16.9776,16.9872,16.968,16.968,33144.0
2017-06-26 13:45:00,17.72,17.72,17.71,17.71,14400.0,16.9776,16.9776,16.968,16.968,14400.0
2017-06-26 13:50:00,17.7,17.72,17.7,17.72,5100.0,16.9585,16.9776,16.9585,16.9776,5100.0
2017-06-26 13:55:00,17.71,17.73,17.71,17.72,5400.0,16.968,16.9872,16.968,16.9776,5400.0
2017-06-26 14:00:00,17.71,17.72,17.7,17.72,133230.0,16.968,16.9776,16.9585,16.9776,133230.0
2017-06-26 14:05:00,17.72,17.72,17.71,17.71,10800.0,16.9776,16.9776,16.968,16.968,10800.0
2017-06-26 14:10:00,17.7,17.71,17.68,17.7,37200.0,16.9585,16.968,16.9393,16.9585,37200.0
2017-06-26 14:15:00,17.69,17.7,17.69,17.7,5490.0,16.9489,16.9585,16.9489,16.9585,5490.0
2017-06-26 14:20:00,17.7,17.7,17.68,17.68,18942.0,16.9585,16.9585,16.9393,16.9393,18942.0
2017-06-26 14:25:00,17.68,17.7,17.68,17.7,169200.0,16.9393,16.9585,16.9393,16.9585,169200.0
2017-06-26 14:30:00,17.7,17.72,17.69,17.71,29862.0,16.9585,16.9776,16.9489,16.968,29862.0
2017-06-26 14:35:00,17.71,17.71,17.7,17.71,12744.0,16.968,16.968,16.9585,16.968,12744.0
2017-06-26 14:40:00,17.71,17.73,17.71,17.72,40800.0,16.968,16.9872,16.968,16.9776,40800.0
2017-06-26 14:45:00,17.73,17.73,17.72,17.72,43890.0,16.9872,16.9872,16.9776,16.9776,43890.0
2017-06-26 14:50:00,17.72,17.72,17.72,17.72,2400.0,16.9776,16.9776,16.9776,16.9776,2400.0
2017-06-26 14:55:00,17.72,17.72,17.7,17.71,10608.0,16.9776,16.9776,16.9585,16.968,10608.0
2017-06-26 15:00:00,17.72,17.72,17.69,17.72,62124.0,16.9776,16.9776,16.9489,16.9776,62124.0
2017-06-26 15:05:00,17.72,17.73,17.72,17.73,257046.0,16.9776,16.9872,16.9776,16.9872,257046.0
2017-06-26 15:10:00,17.72,17.75,17.72,17.74,48456.0,16.9776,17.0064,16.9776,16.9968,48456.0
2017-06-26 15:15:00,17.74,17.74,17.72,17.72,46212.0,16.9968,16.9968,16.9776,16.9776,46212.0
2017-06-26 15:20:00,17.72,17.72,17.68,17.68,39630.0,16.9776,16.9776,16.9393,16.9393,39630.0
2017-06-26 15:25:00,17.69,17.7,17.69,17.7,15330.0,16.9489,16.9585,16.9489,16.9585,15330.0
2017-06-26 15:30:00,17.7,17.71,17.69,17.7,39984.0,16.9585,16.968,16.9489,16.9585,39984.0
2017-06-26 15:35:00,17.7,17.72,17.69,17.7,44400.0,16.9585,16.9776,16.9489,16.9585,44400.0
2017-06-26 15:40:00,17.7,17.7,17.67,17.68,60648.0,16.9585,16.9585,16.9297,16.9393,60648.0
2017-06-26 15:45:00,17.69,17.71,17.68,17.68,42558.0,16.9489,16.968,16.9393,16.9393,42558.0
2017-06-26 15:50:00,17.68,17.7,17.67,17.67,206898.0,16.9393,16.9585,16.9297,16.9297,206898.0
2017-06-26 15:55:00,17.67,17.68,17.63,17.65,745758.0,16.9297,16.9393,16.8914,16.9106,745758.0
2017-06-27 09:30:00,17.6,17.6,17.53,17.54,391596.0,16.8627,16.8627,16.7956,16.8052,391596.0
2017-06-27 09:35:00,17.54,17.56,17.52,17.52,336234.0,16.8052,16.8243,16.786,16.786,336234.0
2017-06-27 09:40:00,17.52,17.55,17.5,17.51,280656.0,16.786,16.8147,16.7668,16.7764,280656.0
2017-06-27 09:45:00,17.53,17.55,17.51,17.54,113766.0,16.7956,16.8147,16.7764,16.8052,113766.0
2017-06-27 09:50:00,17.54,17.56,17.53,17.56,95022.0,16.8052,16.8243,16.7956,16.8243,95022.0
2017-06-27 09:55:00,17.57,17.57,17.54,17.55,68034.0,16.8339,16.8339,16.8052,16.8147,68034.0
2017-06-27 10:00:00,17.56,17.58,17.55,17.58,131034.0,16.8243,16.8435,16.8147,16.8435,131034.0
2017-06-27 10:05:00,17.58,17.59,17.55,17.56,191238.0,16.8435,16.8531,16.8147,16.8243,191238.0
2017-06-27 10:10:00,17.57,17.58,17.56,17.58,45006.0,16.8339,16.8435,16.8243,16.8435,45006.0
2017-06-27 10:15:00,17.56,17.58,17.56,17.57,39900.0,16.8243,16.8435,16.8243,16.8339,39900.0
2017-06-27 10:20:00,17.58,17.61,17.58,17.59,208890.0,16.8435,16.8722,16.8435,16.8531,208890.0
2017-06-27 10:25:00,17.59,17.6,17.54,17.54,110628.0,16.8531,16.8627,16.8052,16.8052,110628.0
2017-06-27 10:30:00,17.54,17.59,17.54,17.58,102120.0,16.8052,16.8531,16.8052,16.8435,102120.0
2017-06-27 10:35:00,17.59,17.61,17.57,17.61,71766.0,16.8531,16.8722,16.8339,16.8722,71766.0
2017-06-27 10:40:00,17.61,17.66,17.61,17.65,240138.0,16.8722,16.9201,16.8722,16.9106,240138.0
2017-06-27 10:45:00,17.65,17.66,17.63,17.64,125010.0,16.9106,16.9201,16.8914,16.901,125010.0
2017-06-27 10:50:00,17.65,17.65,17.63,17.65,63318.0,16.9106,16.9106,16.8914,16.9106,63318.0
2017-06-27 10:55:00,17.65,17.65,17.63,17.64,109434.0,16.9106,16.9106,16.8914,16.901,109434.0
2017-06-27 11:00:00,17.64,17.67,17.64,17.67,112350.0,16.901,16.9297,16.901,16.9297,112350.0
2017-06-27 11:05:00,17.66,17.67,17.64,17.64,78744.0,16.9201,16.9297,16.901,16.901,78744.0
2017-06-27 11:10:00,17.65,17.66,17.64,17.64,34740.0,16.9106,16.9201,16.901,16.901,34740.0
2017-06-27 11:15:00,17.64,17.65,17.64,17.65,21000.0,16.901,16.9106,16.901,16.9106,21000.0
2017-06-27 11:20:00,17.64,17.65,17.63,17.63,97872.0,16.901,16.9106,16.8914,16.8914,97872.0
2017-06-27 11:25:00,17.63,17.63,17.63,17.63,55500.0,16.8914,16.8914,16.8914,16.8914,55500.0
2017-06-27 11:30:00,17.63,17.64,17.63,17.63,32100.0,16.8914,16.901,16.8914,16.8914,32100.0
2017-06-27 11:35:00,17.64,17.65,17.64,17.65,54000.0,16.901,16.9106,16.901,16.9106,54000.0
2017-06-27 11:40:00,17.66,17.66,17.65,17.66,12600.0,16.9201,16.9201,16.9106,16.9201,12600.0
2017-06-27 11:45:00,17.67,17.67,17.66,17.67,12000.0,16.9297,16.9297,16.9201,16.9297,12000.0
2017-06-27 11:50:00,17.67,17.67,17.63,17.63,135186.0,16.9297,16.9297,16.8914,16.8914,135186.0
2017-06-27 11:55:00,17.63,17.65,17.63,17.65,19200.0,16.8914,16.9106,16.8914,16.9106,19200.0
2017-06-27 12:00:00,17.63,17.64,17.63,17.63,4800.0,16.8914,16.901,16.8914,16.8914,4800.0
2017-06-27 12:05:00,17.64,17.65,17.64,17.64,66318.0,16.901,16.9106,16.901,16.901,66318.0
2017-06-27 12:10:00,17.64,17.65,17.64,17.64,35964.0,16.901,16.9106,16.901,16.901,35964.0
2017-06-27 12:15:00,17.63,17.63,17.61,17.61,4800.0,16.8914,16.8914,16.8722,16.8722,4800.0
2017-06-27 12:20:00,17.61,17.62,17.61,17.62,13800.0,16.8722,16.8818,16.8722,16.8818,13800.0
2017-06-27 12:25:00,17.63,17.63,17.61,17.62,27600.0,16.8914,16.8914,16.8722,16.8818,27600.0
2017-06-27 12:30:00,17.62,17.62,17.59,17.59,41718.0,16.8818,16.8818,16.8531,16.8531,41718.0
2017-06-27 12:35:00,17.59,17.59,17.55,17.55,165786.0,16.8531,16.8531,16.8147,16.8147,165786.0
2017-06-27 12:40:00,17.55,17.56,17.54,17.55,44190.0,16.8147,16.8243,16.8052,16.8147,44190.0
2017-06-27 12:45:00,17.55,17.56,17.55,17.56,28800.0,16.8147,16.8243,16.8147,16.8243,28800.0
2017-06-27 12:50:00,17.55,17.56,17.53,17.53,41454.0,16.8147,16.8243,16.7956,16.7956,41454.0
2017-06-27 12:55:00,17.53,17.54,17.52,17.54,63174.0,16.7956,16.8052,16.786,16.8052,63174.0
2017-06-27 13:00:00,17.54,17.54,17.53,17.54,40230.0,16.8052,16.8052,16.7956,16.8052,40230.0
2017-06-27 13:05:00,17.54,17.54,17.5,17.5,119622.0,16.8052,16.8052,16.7668,16.7668,119622.0
2017-06-27 13:10:00,17.5,17.51,17.49,17.51,128598.0,16.7668,16.7764,16.7573,16.7764,128598.0
2017-06-27 13:15:00,17.5,17.53,17.5,17.53,72894.0,16.7668,16.7956,16.7668,16.7956,72894.0
2017-06-27 13:20:00,17.53,17.54,17.53,17.54,59226.0,16.7956,16.8052,16.7956,16.8052,59226.0
2017-06-27 13:25:00,17.54,17.54,17.52,17.52,69372.0,16.8052,16.8052,16.786,16.786,69372.0
2017-06-27 13:30:00,17.52,17.53,17.49,17.49,13422.0,16.786,16.7956,16.7573,16.7573,13422.0
2017-06-27 13:35:00,17.5,17.51,17.38,17.39,1185990.0,16.7668,16.7764,16.6519,16.6614,1185990.0
2017-06-27 13:40:00,17.38,17.42,17.37,17.38,179046.0,16.6519,16.6902,16.6423,16.6519,179046.0
2017-06-27 13:45:00,17.37,17.38,17.32,17.38,311934.0,16.6423,16.6519,16.5944,16.6519,311934.0
2017-06-27 13:50:00,17.38,17.41,17.38,17.4,169722.0,16.6519,16.6806,16.6519,16.671,169722.0
2017-06-27 13:55:00,17.42,17.42,17.38,17.39,95412.0,16.6902,16.6902,16.6519,16.6614,95412.0
2017-06-27 14:00:00,17.41,17.41,17.36,17.37,74214.0,16.6806,16.6806,16.6327,16.6423,74214.0
2017-06-27 14:05:00,17.37,17.38,17.33,17.35,227562.0,16.6423,16.6519,16.604,16.6231,227562.0
2017-06-27 14:10:00,17.35,17.36,17.31,17.34,304314.0,16.6231,16.6327,16.5848,16.6135,304314.0
2017-06-27 14:15:00,17.35,17.4,17.32,17.39,211356.0,16.6231,16.671,16.5944,16.6614,211356.0
2017-06-27 14:20:00,17.39,17.39,17.36,17.38,47562.0,16.6614,16.6614,16.6327,16.6519,47562.0
2017-06-27 14:25:00,17.38,17.44,17.37,17.43,246180.0,16.6519,16.7094,16.6423,16.6998,246180.0
2017-06-27 14:30:00,17.43,17.46,17.43,17.45,153924.0,16.6998,16.7285,16.6998,16.7189,153924.0
2017-06-27 14:35:00,17.45,17.45,17.42,17.42,64464.0,16.7189,16.7189,16.6902,16.6902,64464.0
2017-06-27 14:40:00,17.42,17.42,17.4,17.41,250170.0,16.6902,16.6902,16.671,16.6806,250170.0
2017-06-27 14:45:00,17.42,17.45,17.42,17.43,62922.0,16.6902,16.7189,16.6902,16.6998,62922.0
2017-06-27 14:50:00,17.43,17.44,17.42,17.42,76578.0,16.6998,16.7094,16.6902,16.6902,76578.0
2017-06-27 14:55:00,17.42,17.43,17.4,17.41,114402.0,16.6902,16.6998,16.671,16.6806,114402.0
2017-06-27 15:00:00,17.41,17.43,17.4,17.42,150792.0,16.6806,16.6998,16.671,16.6902,150792.0
2017-06-27 15:05:00,17.41,17.41,17.36,17.37,97128.0,16.6806,16.6806,16.6327,16.6423,97128.0
2017-06-27 15:10:00,17.37,17.4,17.37,17.4,58578.0,16.6423,16.671,16.6423,16.671,58578.0
2017-06-27 15:15:00,17.41,17.42,17.38,17.39,66480.0,16.6806,16.6902,16.6519,16.6614,66480.0
2017-06-27 15:20:00,17.39,17.4,17.38,17.38,23406.0,16.6614,16.671,16.6519,16.6519,23406.0
2017-06-27 15:25:00,17.37,17.37,17.34,17.36,92928.0,16.6423,16.6423,16.6135,16.6327,92928.0
2017-06-27 15:30:00,17.35,17.37,17.32,17.33,107616.0,16.6231,16.6423,16.5944,16.604,107616.0
2017-06-27 15:35:00,17.33,17.35,17.32,17.35,127104.0,16.604,16.6231,16.5944,16.6231,127104.0
2017-06-27 15:40:00,17.34,17.34,17.31,17.33,114300.0,16.6135,16.6135,16.5848,16.604,114300.0
2017-06-27 15:45:00,17.33,17.35,17.32,17.32,152424.0,16.604,16.6231,16.5944,16.5944,152424.0
2017-06-27 15:50:00,17.32,17.32,17.25,17.27,348330.0,16.5944,16.5944,16.5273,16.5465,348330.0
2017-06-27 15:55:00,17.27,17.28,17.23,17.24,552468.0,16.5465,16.5561,16.5082,16.5177,552468.0
2017-06-28 09:30:00,17.48,17.51,17.47,17.5,319890.0,16.7477,16.7764,16.7381,16.7668,319890.0
2017-06-28 09:35:00,17.51,17.52,17.44,17.45,297060.0,16.7764,16.786,16.7094,16.7189,297060.0
2017-06-28 09:40:00,17.45,17.47,17.44,17.47,81810.0,16.7189,16.7381,16.7094,16.7381,81810.0
2017-06-28 09:45:00,17.47,17.47,17.43,17.46,153708.0,16.7381,16.7381,16.6998,16.7285,153708.0
2017-06-28 09:50:00,17.45,17.46,17.42,17.42,113088.0,16.7189,16.7285,16.6902,16.6902,113088.0
2017-06-28 09:55:00,17.42,17.45,17.42,17.44,73800.0,16.6902,16.7189,16.6902,16.7094,73800.0
2017-06-28 10:00:00,17.43,17.48,17.43,17.48,47430.0,16.6998,16.7477,16.6998,16.7477,47430.0
2017-06-28 10:05:00,17.48,17.55,17.48,17.53,201336.0,16.7477,16.8147,16.7477,16.7956,201336.0
2017-06-28 10:10:00,17.53,17.53,17.51,17.51,45942.0,16.7956,16.7956,16.7764,16.7764,45942.0
2017-06-28 10:15:00,17.52,17.54,17.52,17.54,110868.0,16.786,16.8052,16.786,16.8052,110868.0
2017-06-28 10:20:00,17.54,17.55,17.51,17.51,77838.0,16.8052,16.8147,16.7764,16.7764,77838.0
2017-06-28 10:25:00,17.51,17.52,17.5,17.5,68622.0,16.7764,16.786,16.7668,16.7668,68622.0
2017-06-28 10:30:00,17.51,17.57,17.5,17.57,132024.0,16.7764,16.8339,16.7668,16.8339,132024.0
2017-06-28 10:35:00,17.57,17.57,17.54,17.54,49950.0,16.8339,16.8339,16.8052,16.8052,49950.0
2017-06-28 10:40:00,17.54,17.62,17.54,17.62,162756.0,16.8052,16.8818,16.8052,16.8818,162756.0
2017-06-28 10:45:00,17.62,17.63,17.6,17.6,94878.0,16.8818,16.8914,16.8627,16.8627,94878.0
2017-06-28 10:50:00,17.6,17.64,17.6,17.64,116508.0,16.8627,16.901,16.8627,16.901,116508.0
2017-06-28 10:55:00,17.63,17.63,17.61,17.61,57234.0,16.8914,16.8914,16.8722,16.8722,57234.0
2017-06-28 11:00:00,17.61,17.63,17.6,17.63,220896.0,16.8722,16.8914,16.8627,16.8914,220896.0
2017-06-28 11:05:00,17.62,17.62,17.59,17.6,86388.0,16.8818,16.8818,16.8531,16.8627,86388.0
2017-06-28 11:10:00,17.6,17.62,17.6,17.62,55590.0,16.8627,16.8818,16.8627,16.8818,55590.0
2017-06-28 11:15:00,17.62,17.63,17.6,17.61,102042.0,16.8818,16.8914,16.8627,16.8722,102042.0
2017-06-28 11:20:00,17.61,17.63,17.6,17.62,115998.0,16.8722,16.8914,16.8627,16.8818,115998.0
2017-06-28 11:25:00,17.62,17.63,17.61,17.61,187974.0,16.8818,16.8914,16.8722,16.8722,187974.0
2017-06-28 11:30:00,17.62,17.62,17.6,17.6,26550.0,16.8818,16.8818,16.8627,16.8627,26550.0
2017-06-28 11:35:00,17.61,17.63,17.61,17.63,74646.0,16.8722,16.8914,16.8722,16.8914,74646.0
2017-06-28 11:40:00,17.63,17.64,17.61,17.61,40260.0,16.8914,16.901,16.8722,16.8722,40260.0
2017-06-28 11:45:00,17.62,17.63,17.61,17.63,23172.0,16.8818,16.8914,16.8722,16.8914,23172.0
2017-06-28 11:50:00,17.64,17.68,17.64,17.67,329460.0,16.901,16.9393,16.901,16.9297,329460.0
2017-06-28 11:55:00,17.67,17.68,17.65,17.65,38586.0,16.9297,16.9393,16.9106,16.9106,38586.0
2017-06-28 12:00:00,17.64,17.65,17.63,17.64,192468.0,16.901,16.9106,16.8914,16.901,192468.0
2017-06-28 12:05:00,17.64,17.65,17.64,17.65,33108.0,16.901,16.9106,16.901,16.9106,33108.0
2017-06-28 12:10:00,17.65,17.66,17.65,17.66,62232.0,16.9106,16.9201,16.9106,16.9201,62232.0
2017-06-28 12:15:00,17.66,17.67,17.64,17.66,77844.0,16.9201,16.9297,16.901,16.9201,77844.0
2017-06-28 12:20:00,17.66,17.66,17.64,17.64,46668.0,16.9201,16.9201,16.901,16.901,46668.0
2017-06-28 12:25:00,17.64,17.65,17.63,17.63,25332.0,16.901,16.9106,16.8914,16.8914,25332.0
2017-06-28 12:30:00,17.64,17.65,17.64,17.65,201756.0,16.901,16.9106,16.901,16.9106,201756.0
2017-06-28 12:35:00,17.64,17.67,17.64,17.67,55206.0,16.901,16.9297,16.901,16.9297,55206.0
2017-06-28 12:40:00,17.67,17.68,17.67,17.68,83082.0,16.9297,16.9393,16.9297,16.9393,83082.0
2017-06-28 12:45:00,17.68,17.7,17.68,17.69,98082.0,16.9393,16.9585,16.9393,16.9489,98082.0
2017-06-28 12:50:00,17.69,17.69,17.68,17.68,43812.0,16.9489,16.9489,16.9393,16.9393,43812.0
2017-06-28 12:55:00,17.68,17.69,17.68,17.68,72906.0,16.9393,16.9489,16.9393,16.9393,72906.0
2017-06-28 13:00:00,17.69,17.71,17.68,17.68,63120.0,16.9489,16.968,16.9393,16.9393,63120.0
2017-06-28 13:05:00,17.68,17.69,17.68,17.68,8700.0,16.9393,16.9489,16.9393,16.9393,8700.0
2017-06-28 13:10:00,17.68,17.69,17.68,17.68,17400.0,16.9393,16.9489,16.9393,16.9393,17400.0
2017-06-28 13:15:00,17.68,17.7,17.68,17.7,75600.0,16.9393,16.9585,16.9393,16.9585,75600.0
2017-06-28 13:20:00,17.7,17.71,17.7,17.71,100074.0,16.9585,16.968,16.9585,16.968,100074.0
2017-06-28 13:25:00,17.71,17.72,17.71,17.72,46068.0,16.968,16.9776,16.968,16.9776,46068.0
2017-06-28 13:30:00,17.72,17.72,17.7,17.7,32466.0,16.9776,16.9776,16.9585,16.9585,32466.0
2017-06-28 13:35:00,17.7,17.73,17.7,17.72,97236.0,16.9585,16.9872,16.9585,16.9776,97236.0
2017-06-28 13:40:00,17.72,17.72,17.71,17.72,30300.0,16.9776,16.9776,16.968,16.9776,30300.0
2017-06-28 13:45:00,17.72,17.73,17.7,17.72,68592.0,16.9776,16.9872,16.9585,16.9776,68592.0
2017-06-28 13:50:00,17.72,17.72,17.71,17.72,36774.0,16.9776,16.9776,16.968,16.9776,36774.0
2017-06-28 13:55:00,17.73,17.73,17.71,17.71,37620.0,16.9872,16.9872,16.968,16.968,37620.0
2017-06-28 14:00:00,17.7,17.72,17.69,17.69,47790.0,16.9585,16.9776,16.9489,16.9489,47790.0
2017-06-28 14:05:00,17.69,17.71,17.69,17.71,50592.0,16.9489,16.968,16.9489,16.968,50592.0
2017-06-28 14:10:00,17.71,17.71,17.7,17.7,10200.0,16.968,16.968,16.9585,16.9585,10200.0
2017-06-28 14:15:00,17.7,17.71,17.7,17.71,30000.0,16.9585,16.968,16.9585,16.968,30000.0
2017-06-28 14:20:00,17.71,17.71,17.68,17.68,26442.0,16.968,16.968,16.9393,16.9393,26442.0
2017-06-28 14:25:00,17.68,17.69,17.66,17.66,73512.0,16.9393,16.9489,16.9201,16.9201,73512.0
2017-06-28 14:30:00,17.67,17.67,17.66,17.67,39048.0,16.9297,16.9297,16.9201,16.9297,39048.0
2017-06-28 14:35:00,17.67,17.68,17.66,17.68,9600.0,16.9297,16.9393,16.9201,16.9393,9600.0
2017-06-28 14:40:00,17.68,17.69,17.68,17.68,9000.0,16.9393,16.9489,16.9393,16.9393,9000.0
2017-06-28 14:45:00,17.68,17.69,17.68,17.69,29022.0,16.9393,16.9489,16.9393,16.9489,29022.0
2017-06-28 14:50:00,17.69,17.69,17.68,17.68,12498.0,16.9489,16.9489,16.9393,16.9393,12498.0
2017-06-28 14:55:00,17.68,17.69,17.68,17.68,23700.0,16.9393,16.9489,16.9393,16.9393,23700.0
2017-06-28 15:00:00,17.68,17.7,17.68,17.7,67632.0,16.9393,16.9585,16.9393,16.9585,67632.0
2017-06-28 15:05:00,17.7,17.72,17.7,17.71,127200.0,16.9585,16.9776,16.9585,16.968,127200.0
2017-06-28 15:10:00,17.7,17.7,17.69,17.69,42600.0,16.9585,16.9585,16.9489,16.9489,42600.0
2017-06-28 15:15:00,17.69,17.7,17.69,17.7,34200.0,16.9489,16.9585,16.9489,16.9585,34200.0
2017-06-28 15:20:00,17.7,17.7,17.68,17.7,31200.0,16.9585,16.9585,16.9393,16.9585,31200.0
2017-06-28 15:25:00,17.69,17.72,17.69,17.72,92022.0,16.9489,16.9776,16.9489,16.9776,92022.0
2017-06-28 15:30:00,17.72,17.73,17.7,17.71,69360.0,16.9776,16.9872,16.9585,16.968,69360.0
2017-06-28 15:35:00,17.71,17.71,17.69,17.69,48306.0,16.968,16.968,16.9489,16.9489,48306.0
2017-06-28 15:40:00,17.69,17.7,17.69,17.69,62292.0,16.9489,16.9585,16.9489,16.9489,62292.0
2017-06-28 15:45:00,17.68,17.69,17.68,17.68,22632.0,16.9393,16.9489,16.9393,16.9393,22632.0
2017-06-28 15:50:00,17.68,17.72,17.68,17.71,65514.0,16.9393,16.9776,16.9393,16.968,65514.0
2017-06-28 15:55:00,17.71,17.71,17.65,17.67,462330.0,16.968,16.968,16.9106,16.9297,462330.0
2017-06-29 09:30:00,17.72,17.73,17.64,17.64,657930.0,16.9776,16.9872,16.901,16.901,657930.0
2017-06-29 09:35:00,17.64,17.66,17.63,17.65,295578.0,16.901,16.9201,16.8914,16.9106,295578.0
2017-06-29 09:40:00,17.64,17.65,17.55,17.56,360408.0,16.901,16.9106,16.8147,16.8243,360408.0
2017-06-29 09:45:00,17.55,17.58,17.53,17.57,304170.0,16.8147,16.8435,16.7956,16.8339,304170.0
2017-06-29 09:50:00,17.58,17.61,17.56,17.56,121362.0,16.8435,16.8722,16.8243,16.8243,121362.0
2017-06-29 09:55:00,17.57,17.59,17.56,17.56,89682.0,16.8339,16.8531,16.8243,16.8243,89682.0
2017-06-29 10:00:00,17.56,17.58,17.52,17.52,153120.0,16.8243,16.8435,16.786,16.786,153120.0
2017-06-29 10:05:00,17.52,17.53,17.49,17.53,115350.0,16.786,16.7956,16.7573,16.7956,115350.0
2017-06-29 10:10:00,17.53,17.53,17.47,17.47,186462.0,16.7956,16.7956,16.7381,16.7381,186462.0
2017-06-29 10:15:00,17.48,17.49,17.43,17.47,175812.0,16.7477,16.7573,16.6998,16.7381,175812.0
2017-06-29 10:20:00,17.47,17.5,17.45,17.46,183966.0,16.7381,16.7668,16.7189,16.7285,183966.0
2017-06-29 10:25:00,17.46,17.52,17.43,17.51,244116.0,16.7285,16.786,16.6998,16.7764,244116.0
2017-06-29 10:30:00,17.5,17.5,17.47,17.48,91746.0,16.7668,16.7668,16.7381,16.7477,91746.0
2017-06-29 10:35:00,17.49,17.5,17.47,17.5,169794.0,16.7573,16.7668,16.7381,16.7668,169794.0
2017-06-29 10:40:00,17.5,17.54,17.48,17.54,320832.0,16.7668,16.8052,16.7477,16.8052,320832.0
2017-06-29 10:45:00,17.55,17.58,17.54,17.56,152742.0,16.8147,16.8435,16.8052,16.8243,152742.0
2017-06-29 10:50:00,17.54,17.54,17.51,17.52,114108.0,16.8052,16.8052,16.7764,16.786,114108.0
2017-06-29 10:55:00,17.51,17.52,17.5,17.5,60852.0,16.7764,16.786,16.7668,16.7668,60852.0
2017-06-29 11:00:00,17.5,17.51,17.47,17.5,97872.0,16.7668,16.7764,16.7381,16.7668,97872.0
2017-06-29 11:05:00,17.49,17.5,17.43,17.45,238482.0,16.7573,16.7668,16.6998,16.7189,238482.0
2017-06-29 11:10:00,17.43,17.44,17.37,17.4,611526.0,16.6998,16.7094,16.6423,16.671,611526.0
2017-06-29 11:15:00,17.4,17.41,17.37,17.38,193842.0,16.671,16.6806,16.6423,16.6519,193842.0
2017-06-29 11:20:00,17.38,17.39,17.34,17.36,158076.0,16.6519,16.6614,16.6135,16.6327,158076.0
2017-06-29 11:25:00,17.36,17.37,17.31,17.33,255204.0,16.6327,16.6423,16.5848,16.604,255204.0
2017-06-29 11:30:00,17.33,17.33,17.2,17.3,583464.0,16.604,16.604,16.4794,16.5752,583464.0
2017-06-29 11:35:00,17.31,17.33,17.29,17.29,137784.0,16.5848,16.604,16.5656,16.5656,137784.0
2017-06-29 11:40:00,17.29,17.31,17.24,17.3,92946.0,16.5656,16.5848,16.5177,16.5752,92946.0
2017-06-29 11:45:00,17.31,17.33,17.3,17.31,159768.0,16.5848,16.604,16.5752,16.5848,159768.0
2017-06-29 11:50:00,17.3,17.3,17.26,17.27,141066.0,16.5752,16.5752,16.5369,16.5465,141066.0
2017-06-29 11:55:00,17.25,17.26,17.21,17.21,178590.0,16.5273,16.5369,16.489,16.489,178590.0
2017-06-29 12:00:00,17.22,17.26,17.16,17.24,1559706.0,16.4986,16.5369,16.4411,16.5177,1559706.0
2017-06-29 12:05:00,17.23,17.28,17.22,17.27,129030.0,16.5082,16.5561,16.4986,16.5465,129030.0
2017-06-29 12:10:00,17.27,17.3,17.27,17.28,125364.0,16.5465,16.5752,16.5465,16.5561,125364.0
2017-06-29 12:15:00,17.27,17.27,17.24,17.27,50484.0,16.5465,16.5465,16.5177,16.5465,50484.0
2017-06-29 12:20:00,17.27,17.27,17.24,17.26,75468.0,16.5465,16.5465,16.5177,16.5369,75468.0
2017-06-29 12:25:00,17.26,17.26,17.21,17.23,97704.0,16.5369,16.5369,16.489,16.5082,97704.0
2017-06-29 12:30:00,17.25,17.25,17.2,17.2,53826.0,16.5273,16.5273,16.4794,16.4794,53826.0
2017-06-29 12:35:00,17.2,17.25,17.2,17.21,184770.0,16.4794,16.5273,16.4794,16.489,184770.0
2017-06-29 12:40:00,17.22,17.23,17.19,17.23,133260.0,16.4986,16.5082,16.4698,16.5082,133260.0
2017-06-29 12:45:00,17.23,17.24,17.18,17.19,347364.0,16.5082,16.5177,16.4602,16.4698,347364.0
2017-06-29 12:50:00,17.19,17.21,17.17,17.2,150288.0,16.4698,16.489,16.4507,16.4794,150288.0
2017-06-29 12:55:00,17.19,17.19,17.14,17.15,249570.0,16.4698,16.4698,16.4219,16.4315,249570.0
2017-06-29 13:00:00,17.15,17.2,17.15,17.18,239658.0,16.4315,16.4794,16.4315,16.4602,239658.0
2017-06-29 13:05:00,17.17,17.17,17.1,17.13,308988.0,16.4507,16.4507,16.3836,16.4123,308988.0
2017-06-29 13:10:00,17.13,17.13,17.04,17.06,315270.0,16.4123,16.4123,16.3261,16.3453,315270.0
2017-06-29 13:15:00,17.06,17.09,17.05,17.07,152268.0,16.3453,16.374,16.3357,16.3549,152268.0
2017-06-29 13:20:00,17.07,17.07,17.01,17.02,296982.0,16.3549,16.3549,16.2974,16.307,296982.0
2017-06-29 13:25:00,17.01,17.01,16.92,16.94,383856.0,16.2974,16.2974,16.2111,16.2303,383856.0
2017-06-29 13:30:00,16.95,17.11,16.95,17.11,423450.0,16.2399,16.3932,16.2399,16.3932,423450.0
2017-06-29 13:35:00,17.1,17.11,17.04,17.09,227970.0,16.3836,16.3932,16.3261,16.374,227970.0
2017-06-29 13:40:00,17.1,17.12,17.07,17.07,141138.0,16.3836,16.4028,16.3549,16.3549,141138.0
2017-06-29 13:45:00,17.07,17.12,17.07,17.1,156990.0,16.3549,16.4028,16.3549,16.3836,156990.0
2017-06-29 13:50:00,17.1,17.11,17.08,17.11,148758.0,16.3836,16.3932,16.3644,16.3932,148758.0
2017-06-29 13:55:00,17.11,17.14,17.09,17.11,182514.0,16.3932,16.4219,16.374,16.3932,182514.0
2017-06-29 14:00:00,17.1,17.1,17.05,17.08,187470.0,16.3836,16.3836,16.3357,16.3644,187470.0
2017-06-29 14:05:00,17.1,17.16,17.1,17.13,251352.0,16.3836,16.4411,16.3836,16.4123,251352.0
2017-06-29 14:10:00,17.13,17.18,17.12,17.18,164400.0,16.4123,16.4602,16.4028,16.4602,164400.0
2017-06-29 14:15:00,17.19,17.2,17.14,17.17,278340.0,16.4698,16.4794,16.4219,16.4507,278340.0
2017-06-29 14:20:00,17.17,17.21,17.17,17.19,72768.0,16.4507,16.489,16.4507,16.4698,72768.0
2017-06-29 14:25:00,17.2,17.25,17.2,17.24,248004.0,16.4794,16.5273,16.4794,16.5177,248004.0
2017-06-29 14:30:00,17.24,17.25,17.2,17.21,170880.0,16.5177,16.5273,16.4794,16.489,170880.0
2017-06-29 14:35:00,17.22,17.23,17.19,17.22,53892.0,16.4986,16.5082,16.4698,16.4986,53892.0
2017-06-29 14:40:00,17.22,17.27,17.22,17.24,152898.0,16.4986,16.5465,16.4986,16.5177,152898.0
2017-06-29 14:45:00,17.23,17.24,17.2,17.2,178350.0,16.5082,16.5177,16.4794,16.4794,178350.0
2017-06-29 14:50:00,17.2,17.22,17.18,17.22,118980.0,16.4794,16.4986,16.4602,16.4986,118980.0
2017-06-29 14:55:00,17.23,17.24,17.21,17.23,131610.0,16.5082,16.5177,16.489,16.5082,131610.0
2017-06-29 15:00:00,17.23,17.3,17.23,17.28,230424.0,16.5082,16.5752,16.5082,16.5561,230424.0
2017-06-29 15:05:00,17.28,17.3,17.27,17.27,174528.0,16.5561,16.5752,16.5465,16.5465,174528.0
2017-06-29 15:10:00,17.27,17.27,17.22,17.24,264612.0,16.5465,16.5465,16.4986,16.5177,264612.0
2017-06-29 15:15:00,17.25,17.33,17.25,17.33,284406.0,16.5273,16.604,16.5273,16.604,284406.0
2017-06-29 15:20:00,17.33,17.33,17.29,17.29,94302.0,16.604,16.604,16.5656,16.5656,94302.0
2017-06-29 15:25:00,17.28,17.28,17.21,17.24,257490.0,16.5561,16.5561,16.489,16.5177,257490.0
2017-06-29 15:30:00,17.25,17.34,17.25,17.33,193074.0,16.5273,16.6135,16.5273,16.604,193074.0
2017-06-29 15:35:00,17.34,17.35,17.3,17.35,155652.0,16.6135,16.6231,16.5752,16.6231,155652.0
2017-06-29 15:40:00,17.34,17.34,17.28,17.28,156696.0,16.6135,16.6135,16.5561,16.5561,156696.0
2017-06-29 15:45:00,17.28,17.29,17.24,17.24,153210.0,16.5561,16.5656,16.5177,16.5177,153210.0
2017-06-29 15:50:00,17.23,17.28,17.23,17.25,76008.0,16.5082,16.5561,16.5082,16.5273,76008.0
2017-06-29 15:55:00,17.26,17.27,17.21,17.23,1115016.0,16.5369,16.5465,16.489,16.5082,1115016.0
2017-06-30 09:30:00,17.42,17.45,17.41,17.41,565398.0,16.6902,16.7189,16.6806,16.6806,565398.0
2017-06-30 09:35:00,17.42,17.44,17.4,17.44,163146.0,16.6902,16.7094,16.671,16.7094,163146.0
2017-06-30 09:40:00,17.44,17.44,17.4,17.43,202710.0,16.7094,16.7094,16.671,16.6998,202710.0
2017-06-30 09:45:00,17.43,17.47,17.43,17.46,382338.0,16.6998,16.7381,16.6998,16.7285,382338.0
2017-06-30 09:50:00,17.46,17.47,17.41,17.41,85452.0,16.7285,16.7381,16.6806,16.6806,85452.0
2017-06-30 09:55:00,17.41,17.42,17.37,17.38,270906.0,16.6806,16.6902,16.6423,16.6519,270906.0
2017-06-30 10:00:00,17.37,17.37,17.32,17.32,256680.0,16.6423,16.6423,16.5944,16.5944,256680.0
2017-06-30 10:05:00,17.31,17.34,17.3,17.33,196896.0,16.5848,16.6135,16.5752,16.604,196896.0
2017-06-30 10:10:00,17.33,17.33,17.29,17.29,157284.0,16.604,16.604,16.5656,16.5656,157284.0
2017-06-30 10:15:00,17.28,17.32,17.27,17.3,171036.0,16.5561,16.5944,16.5465,16.5752,171036.0
2017-06-30 10:20:00,17.3,17.35,17.3,17.35,121422.0,16.5752,16.6231,16.5752,16.6231,121422.0
2017-06-30 10:25:00,17.35,17.35,17.33,17.34,57468.0,16.6231,16.6231,16.604,16.6135,57468.0
2017-06-30 10:30:00,17.34,17.36,17.33,17.35,249444.0,16.6135,16.6327,16.604,16.6231,249444.0
2017-06-30 10:35:00,17.35,17.35,17.31,17.31,119094.0,16.6231,16.6231,16.5848,16.5848,119094.0
2017-06-30 10:40:00,17.31,17.33,17.3,17.32,95688.0,16.5848,16.604,16.5752,16.5944,95688.0
2017-06-30 10:45:00,17.33,17.33,17.28,17.28,95310.0,16.604,16.604,16.5561,16.5561,95310.0
2017-06-30 10:50:00,17.28,17.29,17.26,17.29,141264.0,16.5561,16.5656,16.5369,16.5656,141264.0
2017-06-30 10:55:00,17.3,17.33,17.3,17.33,145740.0,16.5752,16.604,16.5752,16.604,145740.0
2017-06-30 11:00:00,17.34,17.34,17.33,17.33,73530.0,16.6135,16.6135,16.604,16.604,73530.0
2017-06-30 11:05:00,17.34,17.35,17.33,17.34,58800.0,16.6135,16.6231,16.604,16.6135,58800.0
2017-06-30 11:10:00,17.35,17.35,17.32,17.34,153312.0,16.6231,16.6231,16.5944,16.6135,153312.0
2017-06-30 11:15:00,17.34,17.34,17.31,17.31,29400.0,16.6135,16.6135,16.5848,16.5848,29400.0
2017-06-30 11:20:00,17.32,17.33,17.31,17.33,60240.0,16.5944,16.604,16.5848,16.604,60240.0
2017-06-30 11:25:00,17.32,17.34,17.28,17.29,159330.0,16.5944,16.6135,16.5561,16.5656,159330.0
2017-06-30 11:30:00,17.28,17.29,17.27,17.29,183042.0,16.5561,16.5656,16.5465,16.5656,183042.0
2017-06-30 11:35:00,17.3,17.32,17.3,17.32,54522.0,16.5752,16.5944,16.5752,16.5944,54522.0
2017-06-30 11:40:00,17.32,17.34,17.31,17.33,128994.0,16.5944,16.6135,16.5848,16.604,128994.0
2017-06-30 11:45:00,17.32,17.34,17.32,17.33,106938.0,16.5944,16.6135,16.5944,16.604,106938.0
2017-06-30 11:50:00,17.34,17.36,17.34,17.36,85638.0,16.6135,16.6327,16.6135,16.6327,85638.0
2017-06-30 11:55:00,17.37,17.38,17.36,17.38,141942.0,16.6423,16.6519,16.6327,16.6519,141942.0
2017-06-30 12:00:00,17.36,17.37,17.35,17.36,87144.0,16.6327,16.6423,16.6231,16.6327,87144.0
2017-06-30 12:05:00,17.37,17.38,17.36,17.37,58098.0,16.6423,16.6519,16.6327,16.6423,58098.0
2017-06-30 12:10:00,17.37,17.39,17.36,17.37,24870.0,16.6423,16.6614,16.6327,16.6423,24870.0
2017-06-30 12:15:00,17.37,17.37,17.36,17.37,57288.0,16.6423,16.6423,16.6327,16.6423,57288.0
2017-06-30 12:20:00,17.37,17.37,17.35,17.37,22278.0,16.6423,16.6423,16.6231,16.6423,22278.0
2017-06-30 12:25:00,17.37,17.37,17.35,17.36,47292.0,16.6423,16.6423,16.6231,16.6327,47292.0
2017-06-30 12:30:00,17.36,17.38,17.35,17.37,65304.0,16.6327,16.6519,16.6231,16.6423,65304.0
2017-06-30 12:35:00,17.36,17.36,17.35,17.35,9720.0,16.6327,16.6327,16.6231,16.6231,9720.0
2017-06-30 12:40:00,17.36,17.36,17.35,17.36,31728.0,16.6327,16.6327,16.6231,16.6327,31728.0
2017-06-30 12:45:00,17.36,17.36,17.32,17.32,58572.0,16.6327,16.6327,16.5944,16.5944,58572.0
2017-06-30 12:50:00,17.33,17.34,17.32,17.33,71076.0,16.604,16.6135,16.5944,16.604,71076.0
2017-06-30 12:55:00,17.33,17.34,17.32,17.34,35400.0,16.604,16.6135,16.5944,16.6135,35400.0
2017-06-30 13:00:00,17.34,17.36,17.34,17.36,31800.0,16.6135,16.6327,16.6135,16.6327,31800.0
2017-06-30 13:05:00,17.35,17.36,17.35,17.36,20400.0,16.6231,16.6327,16.6231,16.6327,20400.0
2017-06-30 13:10:00,17.36,17.38,17.36,17.37,40800.0,16.6327,16.6519,16.6327,16.6423,40800.0
2017-06-30 13:15:00,17.38,17.38,17.36,17.37,21000.0,16.6519,16.6519,16.6327,16.6423,21000.0
2017-06-30 13:20:00,17.37,17.38,17.37,17.37,8910.0,16.6423,16.6519,16.6423,16.6423,8910.0
2017-06-30 13:25:00,17.36,17.39,17.36,17.39,33960.0,16.6327,16.6614,16.6327,16.6614,33960.0
2017-06-30 13:30:00,17.39,17.39,17.37,17.37,24450.0,16.6614,16.6614,16.6423,16.6423,24450.0
2017-06-30 13:35:00,17.37,17.39,17.37,17.39,45360.0,16.6423,16.6614,16.6423,16.6614,45360.0
2017-06-30 13:40:00,17.38,17.39,17.38,17.38,15000.0,16.6519,16.6614,16.6519,16.6519,15000.0
2017-06-30 13:45:00,17.39,17.39,17.38,17.39,19140.0,16.6614,16.6614,16.6519,16.6614,19140.0
2017-06-30 13:50:00,17.39,17.39,17.37,17.37,44370.0,16.6614,16.6614,16.6423,16.6423,44370.0
2017-06-30 13:55:00,17.37,17.39,17.37,17.38,44640.0,16.6423,16.6614,16.6423,16.6519,44640.0
2017-06-30 14:00:00,17.37,17.38,17.36,17.36,40800.0,16.6423,16.6519,16.6327,16.6327,40800.0
2017-06-30 14:05:00,17.37,17.4,17.37,17.39,45810.0,16.6423,16.671,16.6423,16.6614,45810.0
2017-06-30 14:10:00,17.39,17.41,17.39,17.41,77742.0,16.6614,16.6806,16.6614,16.6806,77742.0
2017-06-30 14:15:00,17.41,17.41,17.4,17.41,42222.0,16.6806,16.6806,16.671,16.6806,42222.0
2017-06-30 14:20:00,17.41,17.42,17.4,17.42,114888.0,16.6806,16.6902,16.671,16.6902,114888.0
2017-06-30 14:25:00,17.42,17.43,17.41,17.42,54450.0,16.6902,16.6998,16.6806,16.6902,54450.0
2017-06-30 14:30:00,17.42,17.43,17.41,17.42,42714.0,16.6902,16.6998,16.6806,16.6902,42714.0
2017-06-30 14:35:00,17.43,17.43,17.42,17.42,43320.0,16.6998,16.6998,16.6902,16.6902,43320.0
2017-06-30 14:40:00,17.42,17.43,17.41,17.43,48000.0,16.6902,16.6998,16.6806,16.6998,48000.0
2017-06-30 14:45:00,17.43,17.45,17.43,17.44,121500.0,16.6998,16.7189,16.6998,16.7094,121500.0
2017-06-30 14:50:00,17.45,17.46,17.44,17.46,228012.0,16.7189,16.7285,16.7094,16.7285,228012.0
2017-06-30 14:55:00,17.46,17.47,17.46,17.46,113850.0,16.7285,16.7381,16.7285,16.7285,113850.0
2017-06-30 15:00:00,17.46,17.47,17.45,17.45,72000.0,16.7285,16.7381,16.7189,16.7189,72000.0
2017-06-30 15:05:00,17.45,17.46,17.45,17.45,79800.0,16.7189,16.7285,16.7189,16.7189,79800.0
2017-06-30 15:10:00,17.45,17.45,17.43,17.43,90108.0,16.7189,16.7189,16.6998,16.6998,90108.0
2017-06-30 15:15:00,17.43,17.44,17.42,17.43,154248.0,16.6998,16.7094,16.6902,16.6998,154248.0
2017-06-30 15:20:00,17.43,17.46,17.43,17.46,167592.0,16.6998,16.7285,16.6998,16.7285,167592.0
2017-06-30 15:25:00,17.46,17.47,17.45,17.46,120900.0,16.7285,16.7381,16.7189,16.7285,120900.0
2017-06-30 15:30:00,17.45,17.46,17.41,17.42,119352.0,16.7189,16.7285,16.6806,16.6902,119352.0
2017-06-30 15:35:00,17.42,17.43,17.42,17.43,73998.0,16.6902,16.6998,16.6902,16.6998,73998.0
2017-06-30 15:40:00,17.42,17.46,17.42,17.45,63504.0,16.6902,16.7285,16.6902,16.7189,63504.0
2017-06-30 15:45:00,17.45,17.5,17.45,17.49,232950.0,16.7189,16.7668,16.7189,16.7573,232950.0
2017-06-30 15:50:00,17.49,17.49,17.43,17.43,95442.0,16.7573,16.7573,16.6998,16.6998,95442.0
2017-06-30 15:55:00,17.43,17.43,17.3,17.3,637428.0,16.6998,16.6998,16.5752,16.5752,637428.0
2017-07-03 09:30:00,17.54,17.59,17.54,17.57,430494.0,16.8052,16.8531,16.8052,16.8339,430494.0
2017-07-03 09:35:00,17.57,17.57,17.54,17.57,109860.0,16.8339,16.8339,16.8052,16.8339,109860.0
2017-07-03 09:40:00,17.57,17.59,17.57,17.57,115824.0,16.8339,16.8531,16.8339,16.8339,115824.0
2017-07-03 09:45:00,17.57,17.6,17.57,17.6,162996.0,16.8339,16.8627,16.8339,16.8627,162996.0
2017-07-03 09:50:00,17.6,17.6,17.57,17.59,93072.0,16.8627,16.8627,16.8339,16.8531,93072.0
2017-07-03 09:55:00,17.59,17.6,17.58,17.58,57858.0,16.8531,16.8627,16.8435,16.8435,57858.0
2017-07-03 10:00:00,17.58,17.61,17.58,17.6,101310.0,16.8435,16.8722,16.8435,16.8627,101310.0
2017-07-03 10:05:00,17.59,17.62,17.58,17.62,79782.0,16.8531,16.8818,16.8435,16.8818,79782.0
2017-07-03 10:10:00,17.62,17.65,17.61,17.64,240642.0,16.8818,16.9106,16.8722,16.901,240642.0
2017-07-03 10:15:00,17.64,17.65,17.61,17.61,381036.0,16.901,16.9106,16.8722,16.8722,381036.0
2017-07-03 10:20:00,17.61,17.62,17.58,17.58,400626.0,16.8722,16.8818,16.8435,16.8435,400626.0
2017-07-03 10:25:00,17.59,17.59,17.55,17.57,90210.0,16.8531,16.8531,16.8147,16.8339,90210.0
2017-07-03 10:30:00,17.57,17.59,17.57,17.58,69870.0,16.8339,16.8531,16.8339,16.8435,69870.0
2017-07-03 10:35:00,17.58,17.6,17.58,17.59,78960.0,16.8435,16.8627,16.8435,16.8531,78960.0
2017-07-03 10:40:00,17.59,17.61,17.59,17.61,22860.0,16.8531,16.8722,16.8531,16.8722,22860.0
2017-07-03 10:45:00,17.61,17.63,17.6,17.63,68040.0,16.8722,16.8914,16.8627,16.8914,68040.0
2017-07-03 10:50:00,17.63,17.64,17.61,17.62,113550.0,16.8914,16.901,16.8722,16.8818,113550.0
2017-07-03 10:55:00,17.62,17.63,17.61,17.61,127998.0,16.8818,16.8914,16.8722,16.8722,127998.0
2017-07-03 11:00:00,17.61,17.62,17.59,17.61,202086.0,16.8722,16.8818,16.8531,16.8722,202086.0
2017-07-03 11:05:00,17.61,17.62,17.57,17.59,206976.0,16.8722,16.8818,16.8339,16.8531,206976.0
2017-07-03 11:10:00,17.59,17.6,17.58,17.6,151266.0,16.8531,16.8627,16.8435,16.8627,151266.0
2017-07-03 11:15:00,17.61,17.61,17.58,17.58,59346.0,16.8722,16.8722,16.8435,16.8435,59346.0
2017-07-03 11:20:00,17.58,17.6,17.57,17.59,62166.0,16.8435,16.8627,16.8339,16.8531,62166.0
2017-07-03 11:25:00,17.59,17.6,17.58,17.59,71136.0,16.8531,16.8627,16.8435,16.8531,71136.0
2017-07-03 11:30:00,17.59,17.61,17.59,17.6,59196.0,16.8531,16.8722,16.8531,16.8627,59196.0
2017-07-03 11:35:00,17.6,17.6,17.58,17.59,23100.0,16.8627,16.8627,16.8435,16.8531,23100.0
2017-07-03 11:40:00,17.59,17.6,17.58,17.59,20838.0,16.8531,16.8627,16.8435,16.8531,20838.0
2017-07-03 11:45:00,17.59,17.6,17.59,17.6,100926.0,16.8531,16.8627,16.8531,16.8627,100926.0
2017-07-03 11:50:00,17.6,17.6,17.58,17.59,154194.0,16.8627,16.8627,16.8435,16.8531,154194.0
2017-07-03 11:55:00,17.6,17.6,17.58,17.59,85416.0,16.8627,16.8627,16.8435,16.8531,85416.0
2017-07-03 12:00:00,17.59,17.59,17.56,17.57,115020.0,16.8531,16.8531,16.8243,16.8339,115020.0
2017-07-03 12:05:00,17.56,17.56,17.48,17.49,277110.0,16.8243,16.8243,16.7477,16.7573,277110.0
2017-07-03 12:10:00,17.49,17.49,17.45,17.46,199176.0,16.7573,16.7573,16.7189,16.7285,199176.0
2017-07-03 12:15:00,17.46,17.48,17.44,17.47,352542.0,16.7285,16.7477,16.7094,16.7381,352542.0
2017-07-03 12:20:00,17.47,17.49,17.46,17.47,110040.0,16.7381,16.7573,16.7285,16.7381,110040.0
2017-07-03 12:25:00,17.48,17.5,17.48,17.49,35886.0,16.7477,16.7668,16.7477,16.7573,35886.0
2017-07-03 12:30:00,17.5,17.5,17.47,17.48,89298.0,16.7668,16.7668,16.7381,16.7477,89298.0
2017-07-03 12:35:00,17.48,17.49,17.46,17.48,120210.0,16.7477,16.7573,16.7285,16.7477,120210.0
2017-07-03 12:40:00,17.48,17.49,17.47,17.48,40800.0,16.7477,16.7573,16.7381,16.7477,40800.0
2017-07-03 12:45:00,17.48,17.49,17.47,17.48,153552.0,16.7477,16.7573,16.7381,16.7477,153552.0
2017-07-03 12:50:00,17.48,17.52,17.48,17.51,168822.0,16.7477,16.786,16.7477,16.7764,168822.0
2017-07-03 12:55:00,17.51,17.51,17.41,17.42,588162.0,16.7764,16.7764,16.6806,16.6902,588162.0
2017-07-05 09:30:00,17.48,17.5,17.44,17.46,397134.0,16.7477,16.7668,16.7094,16.7285,397134.0
2017-07-05 09:35:00,17.47,17.47,17.42,17.42,224346.0,16.7381,16.7381,16.6902,16.6902,224346.0
2017-07-05 09:40:00,17.42,17.43,17.39,17.4,168678.0,16.6902,16.6998,16.6614,16.671,168678.0
2017-07-05 09:45:00,17.41,17.41,17.35,17.39,206760.0,16.6806,16.6806,16.6231,16.6614,206760.0
2017-07-05 09:50:00,17.39,17.41,17.38,17.38,103314.0,16.6614,16.6806,16.6519,16.6519,103314.0
2017-07-05 09:55:00,17.38,17.39,17.36,17.39,130302.0,16.6519,16.6614,16.6327,16.6614,130302.0
2017-07-05 10:00:00,17.38,17.38,17.3,17.31,227064.0,16.6519,16.6519,16.5752,16.5848,227064.0
2017-07-05 10:05:00,17.3,17.33,17.29,17.32,158712.0,16.5752,16.604,16.5656,16.5944,158712.0
2017-07-05 10:10:00,17.32,17.35,17.31,17.31,133098.0,16.5944,16.6231,16.5848,16.5848,133098.0
2017-07-05 10:15:00,17.3,17.31,17.28,17.29,72894.0,16.5752,16.5848,16.5561,16.5656,72894.0
2017-07-05 10:20:00,17.3,17.32,17.29,17.32,77436.0,16.5752,16.5944,16.5656,16.5944,77436.0
2017-07-05 10:25:00,17.31,17.33,17.29,17.33,62472.0,16.5848,16.604,16.5656,16.604,62472.0
2017-07-05 10:30:00,17.34,17.37,17.33,17.37,91014.0,16.6135,16.6423,16.604,16.6423,91014.0
2017-07-05 10:35:00,17.38,17.39,17.37,17.38,80346.0,16.6519,16.6614,16.6423,16.6519,80346.0
2017-07-05 10:40:00,17.39,17.44,17.39,17.43,112968.0,16.6614,16.7094,16.6614,16.6998,112968.0
2017-07-05 10:45:00,17.43,17.45,17.4,17.41,186240.0,16.6998,16.7189,16.671,16.6806,186240.0
2017-07-05 10:50:00,17.41,17.45,17.4,17.45,138738.0,16.6806,16.7189,16.671,16.7189,138738.0
2017-07-05 10:55:00,17.45,17.45,17.44,17.44,157122.0,16.7189,16.7189,16.7094,16.7094,157122.0
2017-07-05 11:00:00,17.45,17.48,17.44,17.45,178860.0,16.7189,16.7477,16.7094,16.7189,178860.0
2017-07-05 11:05:00,17.45,17.47,17.45,17.47,44448.0,16.7189,16.7381,16.7189,16.7381,44448.0
2017-07-05 11:10:00,17.46,17.48,17.46,17.48,27828.0,16.7285,16.7477,16.7285,16.7477,27828.0
2017-07-05 11:15:00,17.49,17.49,17.47,17.47,59502.0,16.7573,16.7573,16.7381,16.7381,59502.0
2017-07-05 11:20:00,17.48,17.48,17.45,17.46,30708.0,16.7477,16.7477,16.7189,16.7285,30708.0
2017-07-05 11:25:00,17.46,17.5,17.46,17.48,108300.0,16.7285,16.7668,16.7285,16.7477,108300.0
2017-07-05 11:30:00,17.48,17.48,17.44,17.45,107484.0,16.7477,16.7477,16.7094,16.7189,107484.0
2017-07-05 11:35:00,17.46,17.46,17.44,17.46,10950.0,16.7285,16.7285,16.7094,16.7285,10950.0
2017-07-05 11:40:00,17.45,17.46,17.44,17.44,90432.0,16.7189,16.7285,16.7094,16.7094,90432.0
2017-07-05 11:45:00,17.44,17.45,17.43,17.43,36660.0,16.7094,16.7189,16.6998,16.6998,36660.0
2017-07-05 11:50:00,17.44,17.46,17.44,17.46,107340.0,16.7094,16.7285,16.7094,16.7285,107340.0
2017-07-05 11:55:00,17.46,17.46,17.44,17.44,8400.0,16.7285,16.7285,16.7094,16.7094,8400.0
2017-07-05 12:00:00,17.44,17.44,17.43,17.44,40026.0,16.7094,16.7094,16.6998,16.7094,40026.0
2017-07-05 12:05:00,17.44,17.45,17.43,17.43,15180.0,16.7094,16.7189,16.6998,16.6998,15180.0
2017-07-05 12:10:00,17.44,17.44,17.43,17.43,6942.0,16.7094,16.7094,16.6998,16.6998,6942.0
2017-07-05 12:15:00,17.44,17.47,17.44,17.47,91650.0,16.7094,16.7381,16.7094,16.7381,91650.0
2017-07-05 12:20:00,17.47,17.48,17.46,17.46,71196.0,16.7381,16.7477,16.7285,16.7285,71196.0
2017-07-05 12:25:00,17.46,17.47,17.46,17.46,24144.0,16.7285,16.7381,16.7285,16.7285,24144.0
2017-07-05 12:30:00,17.46,17.48,17.46,17.46,20508.0,16.7285,16.7477,16.7285,16.7285,20508.0
2017-07-05 12:35:00,17.47,17.5,17.47,17.49,143442.0,16.7381,16.7668,16.7381,16.7573,143442.0
2017-07-05 12:40:00,17.48,17.5,17.48,17.49,15078.0,16.7477,16.7668,16.7477,16.7573,15078.0
2017-07-05 12:45:00,17.48,17.5,17.48,17.48,33600.0,16.7477,16.7668,16.7477,16.7477,33600.0
2017-07-05 12:50:00,17.49,17.5,17.49,17.49,12606.0,16.7573,16.7668,16.7573,16.7573,12606.0
2017-07-05 12:55:00,17.49,17.5,17.49,17.5,12600.0,16.7573,16.7668,16.7573,16.7668,12600.0
2017-07-05 13:00:00,17.49,17.51,17.49,17.5,73122.0,16.7573,16.7764,16.7573,16.7668,73122.0
2017-07-05 13:05:00,17.5,17.5,17.5,17.5,11256.0,16.7668,16.7668,16.7668,16.7668,11256.0
2017-07-05 13:10:00,17.5,17.51,17.5,17.5,10620.0,16.7668,16.7764,16.7668,16.7668,10620.0
2017-07-05 13:15:00,17.49,17.52,17.49,17.51,50916.0,16.7573,16.786,16.7573,16.7764,50916.0
2017-07-05 13:20:00,17.51,17.53,17.51,17.53,96372.0,16.7764,16.7956,16.7764,16.7956,96372.0
2017-07-05 13:25:00,17.52,17.53,17.51,17.51,21810.0,16.786,16.7956,16.7764,16.7764,21810.0
2017-07-05 13:30:00,17.51,17.52,17.51,17.52,18894.0,16.7764,16.786,16.7764,16.786,18894.0
2017-07-05 13:35:00,17.52,17.52,17.52,17.52,27006.0,16.786,16.786,16.786,16.786,27006.0
2017-07-05 13:40:00,17.52,17.52,17.49,17.5,23118.0,16.786,16.786,16.7573,16.7668,23118.0
2017-07-05 13:45:00,17.5,17.5,17.49,17.49,39000.0,16.7668,16.7668,16.7573,16.7573,39000.0
2017-07-05 13:50:00,17.49,17.5,17.48,17.5,31200.0,16.7573,16.7668,16.7477,16.7668,31200.0
2017-07-05 13:55:00,17.49,17.49,17.47,17.49,35034.0,16.7573,16.7573,16.7381,16.7573,35034.0
2017-07-05 14:00:00,17.49,17.52,17.49,17.5,122928.0,16.7573,16.786,16.7573,16.7668,122928.0
2017-07-05 14:05:00,17.51,17.53,17.44,17.46,277290.0,16.7764,16.7956,16.7094,16.7285,277290.0
2017-07-05 14:10:00,17.46,17.5,17.45,17.5,90024.0,16.7285,16.7668,16.7189,16.7668,90024.0
2017-07-05 14:15:00,17.5,17.52,17.49,17.49,74310.0,16.7668,16.786,16.7573,16.7573,74310.0
2017-07-05 14:20:00,17.49,17.52,17.49,17.52,109272.0,16.7573,16.786,16.7573,16.786,109272.0
2017-07-05 14:25:00,17.53,17.54,17.52,17.54,75456.0,16.7956,16.8052,16.786,16.8052,75456.0
2017-07-05 14:30:00,17.53,17.55,17.53,17.53,79266.0,16.7956,16.8147,16.7956,16.7956,79266.0
2017-07-05 14:35:00,17.53,17.55,17.53,17.55,48300.0,16.7956,16.8147,16.7956,16.8147,48300.0
2017-07-05 14:40:00,17.55,17.56,17.53,17.53,118560.0,16.8147,16.8243,16.7956,16.7956,118560.0
2017-07-05 14:45:00,17.54,17.55,17.5,17.5,149190.0,16.8052,16.8147,16.7668,16.7668,149190.0
2017-07-05 14:50:00,17.5,17.52,17.49,17.51,8400.0,16.7668,16.786,16.7573,16.7764,8400.0
2017-07-05 14:55:00,17.5,17.5,17.47,17.48,86766.0,16.7668,16.7668,16.7381,16.7477,86766.0
2017-07-05 15:00:00,17.47,17.49,17.44,17.45,96066.0,16.7381,16.7573,16.7094,16.7189,96066.0
2017-07-05 15:05:00,17.45,17.48,17.45,17.47,33420.0,16.7189,16.7477,16.7189,16.7381,33420.0
2017-07-05 15:10:00,17.48,17.48,17.47,17.48,24540.0,16.7477,16.7477,16.7381,16.7477,24540.0
2017-07-05 15:15:00,17.48,17.5,17.48,17.5,22740.0,16.7477,16.7668,16.7477,16.7668,22740.0
2017-07-05 15:20:00,17.5,17.51,17.48,17.49,42876.0,16.7668,16.7764,16.7477,16.7573,42876.0
2017-07-05 15:25:00,17.49,17.51,17.49,17.5,87960.0,16.7573,16.7764,16.7573,16.7668,87960.0
2017-07-05 15:30:00,17.5,17.52,17.5,17.51,49800.0,16.7668,16.786,16.7668,16.7764,49800.0
2017-07-05 15:35:00,17.52,17.52,17.5,17.51,55002.0,16.786,16.786,16.7668,16.7764,55002.0
2017-07-05 15:40:00,17.52,17.54,17.52,17.54,106386.0,16.786,16.8052,16.786,16.8052,106386.0
2017-07-05 15:45:00,17.54,17.54,17.52,17.52,134634.0,16.8052,16.8052,16.786,16.786,134634.0
2017-07-05 15:50:00,17.52,17.53,17.5,17.5,109416.0,16.786,16.7956,16.7668,16.7668,109416.0
2017-07-05 15:55:00,17.51,17.54,17.5,17.51,196662.0,16.7764,16.8052,16.7668,16.7764,196662.0
2017-07-06 09:30:00,17.32,17.33,17.29,17.32,360024.0,16.5944,16.604,16.5656,16.5944,360024.0
2017-07-06 09:35:00,17.33,17.35,17.24,17.25,252996.0,16.604,16.6231,16.5177,16.5273,252996.0
2017-07-06 09:40:00,17.25,17.26,17.21,17.24,357288.0,16.5273,16.5369,16.489,16.5177,357288.0
2017-07-06 09:45:00,17.26,17.26,17.18,17.2,261270.0,16.5369,16.5369,16.4602,16.4794,261270.0
2017-07-06 09:50:00,17.19,17.25,17.18,17.23,203934.0,16.4698,16.5273,16.4602,16.5082,203934.0
2017-07-06 09:55:00,17.24,17.24,17.18,17.2,126546.0,16.5177,16.5177,16.4602,16.4794,126546.0
2017-07-06 10:00:00,17.19,17.23,17.15,17.16,213828.0,16.4698,16.5082,16.4315,16.4411,213828.0
2017-07-06 10:05:00,17.16,17.16,17.09,17.13,354174.0,16.4411,16.4411,16.374,16.4123,354174.0
2017-07-06 10:10:00,17.13,17.2,17.13,17.2,188376.0,16.4123,16.4794,16.4123,16.4794,188376.0
2017-07-06 10:15:00,17.19,17.2,17.17,17.19,178974.0,16.4698,16.4794,16.4507,16.4698,178974.0
2017-07-06 10:20:00,17.19,17.19,17.16,17.16,112452.0,16.4698,16.4698,16.4411,16.4411,112452.0
2017-07-06 10:25:00,17.17,17.19,17.14,17.17,134256.0,16.4507,16.4698,16.4219,16.4507,134256.0
2017-07-06 10:30:00,17.16,17.17,17.13,17.15,196836.0,16.4411,16.4507,16.4123,16.4315,196836.0
2017-07-06 10:35:00,17.15,17.19,17.13,17.19,57012.0,16.4315,16.4698,16.4123,16.4698,57012.0
2017-07-06 10:40:00,17.18,17.21,17.18,17.18,199230.0,16.4602,16.489,16.4602,16.4602,199230.0
2017-07-06 10:45:00,17.18,17.2,17.17,17.18,51360.0,16.4602,16.4794,16.4507,16.4602,51360.0
2017-07-06 10:50:00,17.18,17.19,17.16,17.18,38946.0,16.4602,16.4698,16.4411,16.4602,38946.0
2017-07-06 10:55:00,17.18,17.18,17.16,17.18,41100.0,16.4602,16.4602,16.4411,16.4602,41100.0
2017-07-06 11:00:00,17.18,17.25,17.18,17.25,216336.0,16.4602,16.5273,16.4602,16.5273,216336.0
2017-07-06 11:05:00,17.24,17.27,17.24,17.25,118026.0,16.5177,16.5465,16.5177,16.5273,118026.0
2017-07-06 11:10:00,17.25,17.25,17.21,17.21,88392.0,16.5273,16.5273,16.489,16.489,88392.0
2017-07-06 11:15:00,17.21,17.21,17.18,17.19,272064.0,16.489,16.489,16.4602,16.4698,272064.0
2017-07-06 11:20:00,17.2,17.21,17.19,17.19,43314.0,16.4794,16.489,16.4698,16.4698,43314.0
2017-07-06 11:25:00,17.2,17.24,17.2,17.23,142194.0,16.4794,16.5177,16.4794,16.5082,142194.0
2017-07-06 11:30:00,17.25,17.26,17.24,17.25,91224.0,16.5273,16.5369,16.5177,16.5273,91224.0
2017-07-06 11:35:00,17.26,17.28,17.26,17.28,56562.0,16.5369,16.5561,16.5369,16.5561,56562.0
2017-07-06 11:40:00,17.28,17.29,17.26,17.27,19500.0,16.5561,16.5656,16.5369,16.5465,19500.0
2017-07-06 11:45:00,17.27,17.27,17.26,17.26,17532.0,16.5465,16.5465,16.5369,16.5369,17532.0
2017-07-06 11:50:00,17.26,17.29,17.26,17.27,71478.0,16.5369,16.5656,16.5369,16.5465,71478.0
2017-07-06 11:55:00,17.26,17.28,17.25,17.28,22602.0,16.5369,16.5561,16.5273,16.5561,22602.0
2017-07-06 12:00:00,17.29,17.29,17.28,17.29,107940.0,16.5656,16.5656,16.5561,16.5656,107940.0
2017-07-06 12:05:00,17.29,17.29,17.28,17.28,28572.0,16.5656,16.5656,16.5561,16.5561,28572.0
2017-07-06 12:10:00,17.28,17.28,17.24,17.25,114750.0,16.5561,16.5561,16.5177,16.5273,114750.0
2017-07-06 12:15:00,17.24,17.26,17.24,17.25,25500.0,16.5177,16.5369,16.5177,16.5273,25500.0
2017-07-06 12:20:00,17.25,17.26,17.25,17.25,72570.0,16.5273,16.5369,16.5273,16.5273,72570.0
2017-07-06 12:25:00,17.24,17.24,17.21,17.21,117978.0,16.5177,16.5177,16.489,16.489,117978.0
2017-07-06 12:30:00,17.21,17.24,17.21,17.24,87600.0,16.489,16.5177,16.489,16.5177,87600.0
2017-07-06 12:35:00,17.25,17.28,17.25,17.27,159006.0,16.5273,16.5561,16.5273,16.5465,159006.0
2017-07-06 12:40:00,17.27,17.28,17.26,17.28,41652.0,16.5465,16.5561,16.5369,16.5561,41652.0
2017-07-06 12:45:00,17.28,17.29,17.28,17.29,86844.0,16.5561,16.5656,16.5561,16.5656,86844.0
2017-07-06 12:50:00,17.28,17.29,17.25,17.25,12600.0,16.5561,16.5656,16.5273,16.5273,12600.0
2017-07-06 12:55:00,17.25,17.28,17.25,17.27,4200.0,16.5273,16.5561,16.5273,16.5465,4200.0
2017-07-06 13:00:00,17.27,17.28,17.27,17.27,6000.0,16.5465,16.5561,16.5465,16.5465,6000.0
2017-07-06 13:05:00,17.27,17.29,17.26,17.28,36684.0,16.5465,16.5656,16.5369,16.5561,36684.0
2017-07-06 13:10:00,17.26,17.28,17.26,17.28,10200.0,16.5369,16.5561,16.5369,16.5561,10200.0
2017-07-06 13:15:00,17.28,17.33,17.28,17.32,131616.0,16.5561,16.604,16.5561,16.5944,131616.0
2017-07-06 13:20:00,17.32,17.32,17.31,17.32,56154.0,16.5944,16.5944,16.5848,16.5944,56154.0
2017-07-06 13:25:00,17.31,17.31,17.31,17.31,17304.0,16.5848,16.5848,16.5848,16.5848,17304.0
2017-07-06 13:30:00,17.31,17.31,17.27,17.28,94554.0,16.5848,16.5848,16.5465,16.5561,94554.0
2017-07-06 13:35:00,17.27,17.28,17.25,17.25,94836.0,16.5465,16.5561,16.5273,16.5273,94836.0
2017-07-06 13:40:00,17.25,17.25,17.2,17.2,223608.0,16.5273,16.5273,16.4794,16.4794,223608.0
2017-07-06 13:45:00,17.2,17.22,17.2,17.22,48600.0,16.4794,16.4986,16.4794,16.4986,48600.0
2017-07-06 13:50:00,17.21,17.22,17.2,17.21,69600.0,16.489,16.4986,16.4794,16.489,69600.0
2017-07-06 13:55:00,17.22,17.22,17.19,17.2,43800.0,16.4986,16.4986,16.4698,16.4794,43800.0
2017-07-06 14:00:00,17.2,17.2,17.18,17.2,64956.0,16.4794,16.4794,16.4602,16.4794,64956.0
2017-07-06 14:05:00,17.2,17.2,17.17,17.18,76260.0,16.4794,16.4794,16.4507,16.4602,76260.0
2017-07-06 14:10:00,17.18,17.19,17.15,17.15,78156.0,16.4602,16.4698,16.4315,16.4315,78156.0
2017-07-06 14:15:00,17.15,17.15,17.12,17.14,151800.0,16.4315,16.4315,16.4028,16.4219,151800.0
2017-07-06 14:20:00,17.14,17.16,17.14,17.14,57432.0,16.4219,16.4411,16.4219,16.4219,57432.0
2017-07-06 14:25:00,17.14,17.16,17.14,17.16,38400.0,16.4219,16.4411,16.4219,16.4411,38400.0
2017-07-06 14:30:00,17.15,17.15,17.12,17.15,151020.0,16.4315,16.4315,16.4028,16.4315,151020.0
2017-07-06 14:35:00,17.15,17.16,17.11,17.12,54618.0,16.4315,16.4411,16.3932,16.4028,54618.0
2017-07-06 14:40:00,17.12,17.14,17.1,17.13,83610.0,16.4028,16.4219,16.3836,16.4123,83610.0
2017-07-06 14:45:00,17.13,17.13,17.1,17.13,54678.0,16.4123,16.4123,16.3836,16.4123,54678.0
2017-07-06 14:50:00,17.13,17.14,17.11,17.14,69066.0,16.4123,16.4219,16.3932,16.4219,69066.0
2017-07-06 14:55:00,17.14,17.15,17.14,17.15,61668.0,16.4219,16.4315,16.4219,16.4315,61668.0
2017-07-06 15:00:00,17.15,17.15,17.14,17.14,83664.0,16.4315,16.4315,16.4219,16.4219,83664.0
2017-07-06 15:05:00,17.14,17.15,17.1,17.14,176316.0,16.4219,16.4315,16.3836,16.4219,176316.0
2017-07-06 15:10:00,17.13,17.13,17.08,17.09,283158.0,16.4123,16.4123,16.3644,16.374,283158.0
2017-07-06 15:15:00,17.08,17.12,17.08,17.12,484932.0,16.3644,16.4028,16.3644,16.4028,484932.0
2017-07-06 15:20:00,17.11,17.11,17.08,17.1,153834.0,16.3932,16.3932,16.3644,16.3836,153834.0
2017-07-06 15:25:00,17.09,17.09,17.05,17.05,217824.0,16.374,16.374,16.3357,16.3357,217824.0
2017-07-06 15:30:00,17.05,17.05,17.01,17.04,122310.0,16.3357,16.3357,16.2974,16.3261,122310.0
2017-07-06 15:35:00,17.04,17.04,17.0,17.03,88818.0,16.3261,16.3261,16.2878,16.3165,88818.0
2017-07-06 15:40:00,17.03,17.03,16.99,17.0,278142.0,16.3165,16.3165,16.2782,16.2878,278142.0
2017-07-06 15:45:00,17.0,17.05,17.0,17.04,125214.0,16.2878,16.3357,16.2878,16.3261,125214.0
2017-07-06 15:50:00,17.04,17.07,17.03,17.07,172014.0,16.3261,16.3549,16.3165,16.3549,172014.0
2017-07-06 15:55:00,17.06,17.06,17.03,17.04,450246.0,16.3453,16.3453,16.3165,16.3261,450246.0
2017-07-07 09:30:00,17.17,17.18,17.16,17.18,598326.0,16.4507,16.4602,16.4411,16.4602,598326.0
2017-07-07 09:35:00,17.18,17.2,17.15,17.19,454158.0,16.4602,16.4794,16.4315,16.4698,454158.0
2017-07-07 09:40:00,17.19,17.2,17.15,17.16,208758.0,16.4698,16.4794,16.4315,16.4411,208758.0
2017-07-07 09:45:00,17.17,17.18,17.13,17.17,172368.0,16.4507,16.4602,16.4123,16.4507,172368.0
2017-07-07 09:50:00,17.17,17.22,17.17,17.21,228426.0,16.4507,16.4986,16.4507,16.489,228426.0
2017-07-07 09:55:00,17.21,17.24,17.2,17.22,162102.0,16.489,16.5177,16.4794,16.4986,162102.0
2017-07-07 10:00:00,17.23,17.23,17.2,17.2,67206.0,16.5082,16.5082,16.4794,16.4794,67206.0
2017-07-07 10:05:00,17.2,17.2,17.18,17.18,43476.0,16.4794,16.4794,16.4602,16.4602,43476.0
2017-07-07 10:10:00,17.17,17.21,17.17,17.21,44574.0,16.4507,16.489,16.4507,16.489,44574.0
2017-07-07 10:15:00,17.2,17.2,17.16,17.16,72450.0,16.4794,16.4794,16.4411,16.4411,72450.0
2017-07-07 10:20:00,17.15,17.18,17.14,17.15,149544.0,16.4315,16.4602,16.4219,16.4315,149544.0
2017-07-07 10:25:00,17.16,17.2,17.16,17.2,80964.0,16.4411,16.4794,16.4411,16.4794,80964.0
2017-07-07 10:30:00,17.21,17.23,17.2,17.22,126462.0,16.489,16.5082,16.4794,16.4986,126462.0
2017-07-07 10:35:00,17.21,17.22,17.2,17.2,50460.0,16.489,16.4986,16.4794,16.4794,50460.0
2017-07-07 10:40:00,17.2,17.24,17.19,17.22,299814.0,16.4794,16.5177,16.4698,16.4986,299814.0
2017-07-07 10:45:00,17.21,17.22,17.2,17.21,54858.0,16.489,16.4986,16.4794,16.489,54858.0
2017-07-07 10:50:00,17.2,17.22,17.19,17.19,74334.0,16.4794,16.4986,16.4698,16.4698,74334.0
2017-07-07 10:55:00,17.19,17.2,17.18,17.2,91062.0,16.4698,16.4794,16.4602,16.4794,91062.0
2017-07-07 11:00:00,17.19,17.2,17.17,17.19,94140.0,16.4698,16.4794,16.4507,16.4698,94140.0
2017-07-07 11:05:00,17.2,17.21,17.2,17.21,35136.0,16.4794,16.489,16.4794,16.489,35136.0
2017-07-07 11:10:00,17.21,17.22,17.21,17.22,117792.0,16.489,16.4986,16.489,16.4986,117792.0
2017-07-07 11:15:00,17.2,17.23,17.19,17.22,175998.0,16.4794,16.5082,16.4698,16.4986,175998.0
2017-07-07 11:20:00,17.21,17.24,17.21,17.24,46764.0,16.489,16.5177,16.489,16.5177,46764.0
2017-07-07 11:25:00,17.24,17.29,17.23,17.27,313620.0,16.5177,16.5656,16.5082,16.5465,313620.0
2017-07-07 11:30:00,17.28,17.3,17.28,17.3,253308.0,16.5561,16.5752,16.5561,16.5752,253308.0
2017-07-07 11:35:00,17.3,17.33,17.3,17.32,163608.0,16.5752,16.604,16.5752,16.5944,163608.0
2017-07-07 11:40:00,17.32,17.34,17.32,17.33,112944.0,16.5944,16.6135,16.5944,16.604,112944.0
2017-07-07 11:45:00,17.32,17.33,17.31,17.31,144054.0,16.5944,16.604,16.5848,16.5848,144054.0
2017-07-07 11:50:00,17.32,17.33,17.32,17.32,25950.0,16.5944,16.604,16.5944,16.5944,25950.0
2017-07-07 11:55:00,17.32,17.33,17.31,17.32,70140.0,16.5944,16.604,16.5848,16.5944,70140.0
2017-07-07 12:00:00,17.33,17.33,17.33,17.33,36534.0,16.604,16.604,16.604,16.604,36534.0
2017-07-07 12:05:00,17.34,17.34,17.32,17.33,60228.0,16.6135,16.6135,16.5944,16.604,60228.0
2017-07-07 12:10:00,17.32,17.37,17.32,17.37,102432.0,16.5944,16.6423,16.5944,16.6423,102432.0
2017-07-07 12:15:00,17.38,17.38,17.35,17.36,111444.0,16.6519,16.6519,16.6231,16.6327,111444.0
2017-07-07 12:20:00,17.36,17.36,17.36,17.36,15600.0,16.6327,16.6327,16.6327,16.6327,15600.0
2017-07-07 12:25:00,17.37,17.37,17.35,17.36,79638.0,16.6423,16.6423,16.6231,16.6327,79638.0
2017-07-07 12:30:00,17.36,17.37,17.36,17.36,25800.0,16.6327,16.6423,16.6327,16.6327,25800.0
2017-07-07 12:35:00,17.37,17.37,17.36,17.36,32400.0,16.6423,16.6423,16.6327,16.6327,32400.0
2017-07-07 12:40:00,17.36,17.36,17.35,17.36,83562.0,16.6327,16.6327,16.6231,16.6327,83562.0
2017-07-07 12:45:00,17.36,17.36,17.36,17.36,25200.0,16.6327,16.6327,16.6327,16.6327,25200.0
2017-07-07 12:50:00,17.36,17.37,17.36,17.37,41928.0,16.6327,16.6423,16.6327,16.6423,41928.0
2017-07-07 12:55:00,17.37,17.37,17.36,17.37,21276.0,16.6423,16.6423,16.6327,16.6423,21276.0
2017-07-07 13:00:00,17.37,17.38,17.36,17.36,34638.0,16.6423,16.6519,16.6327,16.6327,34638.0
2017-07-07 13:05:00,17.36,17.36,17.36,17.36,7200.0,16.6327,16.6327,16.6327,16.6327,7200.0
2017-07-07 13:10:00,17.36,17.36,17.35,17.36,19200.0,16.6327,16.6327,16.6231,16.6327,19200.0
2017-07-07 13:15:00,17.36,17.38,17.36,17.37,20400.0,16.6327,16.6519,16.6327,16.6423,20400.0
2017-07-07 13:20:00,17.37,17.38,17.37,17.37,21486.0,16.6423,16.6519,16.6423,16.6423,21486.0
2017-07-07 13:25:00,17.38,17.38,17.36,17.38,114132.0,16.6519,16.6519,16.6327,16.6519,114132.0
2017-07-07 13:30:00,17.38,17.39,17.38,17.38,39324.0,16.6519,16.6614,16.6519,16.6519,39324.0
2017-07-07 13:35:00,17.38,17.39,17.38,17.39,8898.0,16.6519,16.6614,16.6519,16.6614,8898.0
2017-07-07 13:40:00,17.38,17.39,17.38,17.39,47148.0,16.6519,16.6614,16.6519,16.6614,47148.0
2017-07-07 13:45:00,17.39,17.39,17.37,17.37,4974.0,16.6614,16.6614,16.6423,16.6423,4974.0
2017-07-07 13:50:00,17.36,17.37,17.36,17.36,49050.0,16.6327,16.6423,16.6327,16.6327,49050.0
2017-07-07 13:55:00,17.36,17.38,17.36,17.38,80934.0,16.6327,16.6519,16.6327,16.6519,80934.0
2017-07-07 14:00:00,17.38,17.38,17.36,17.37,54030.0,16.6519,16.6519,16.6327,16.6423,54030.0
2017-07-07 14:05:00,17.37,17.37,17.37,17.37,13800.0,16.6423,16.6423,16.6423,16.6423,13800.0
2017-07-07 14:10:00,17.37,17.38,17.37,17.38,16200.0,16.6423,16.6519,16.6423,16.6519,16200.0
2017-07-07 14:15:00,17.38,17.39,17.37,17.37,46296.0,16.6519,16.6614,16.6423,16.6423,46296.0
2017-07-07 14:20:00,17.37,17.37,17.36,17.36,47226.0,16.6423,16.6423,16.6327,16.6327,47226.0
2017-07-07 14:25:00,17.35,17.36,17.35,17.35,41640.0,16.6231,16.6327,16.6231,16.6231,41640.0
2017-07-07 14:30:00,17.35,17.36,17.35,17.36,15810.0,16.6231,16.6327,16.6231,16.6327,15810.0
2017-07-07 14:35:00,17.35,17.35,17.34,17.35,7134.0,16.6231,16.6231,16.6135,16.6231,7134.0
2017-07-07 14:40:00,17.35,17.36,17.34,17.36,71400.0,16.6231,16.6327,16.6135,16.6327,71400.0
2017-07-07 14:45:00,17.36,17.36,17.35,17.36,9360.0,16.6327,16.6327,16.6231,16.6327,9360.0
2017-07-07 14:50:00,17.36,17.36,17.36,17.36,20850.0,16.6327,16.6327,16.6327,16.6327,20850.0
2017-07-07 14:55:00,17.35,17.36,17.34,17.34,16116.0,16.6231,16.6327,16.6135,16.6135,16116.0
2017-07-07 15:00:00,17.34,17.35,17.33,17.33,84348.0,16.6135,16.6231,16.604,16.604,84348.0
2017-07-07 15:05:00,17.33,17.34,17.33,17.34,16728.0,16.604,16.6135,16.604,16.6135,16728.0
2017-07-07 15:10:00,17.34,17.34,17.33,17.33,20412.0,16.6135,16.6135,16.604,16.604,20412.0
2017-07-07 15:15:00,17.33,17.36,17.33,17.35,36516.0,16.604,16.6327,16.604,16.6231,36516.0
2017-07-07 15:20:00,17.35,17.36,17.35,17.36,17808.0,16.6231,16.6327,16.6231,16.6327,17808.0
2017-07-07 15:25:00,17.35,17.36,17.34,17.36,70098.0,16.6231,16.6327,16.6135,16.6327,70098.0
2017-07-07 15:30:00,17.36,17.36,17.35,17.36,12600.0,16.6327,16.6327,16.6231,16.6327,12600.0
2017-07-07 15:35:00,17.36,17.37,17.36,17.36,70476.0,16.6327,16.6423,16.6327,16.6327,70476.0
2017-07-07 15:40:00,17.37,17.39,17.36,17.38,110994.0,16.6423,16.6614,16.6327,16.6519,110994.0
2017-07-07 15:45:00,17.38,17.39,17.37,17.38,69930.0,16.6519,16.6614,16.6423,16.6519,69930.0
2017-07-07 15:50:00,17.38,17.38,17.37,17.37,77190.0,16.6519,16.6519,16.6423,16.6423,77190.0
2017-07-07 15:55:00,17.37,17.38,17.34,17.36,320574.0,16.6423,16.6519,16.6135,16.6327,320574.0
2017-07-10 09:30:00,17.33,17.35,17.29,17.34,279186.0,16.604,16.6231,16.5656,16.6135,279186.0
2017-07-10 09:35:00,17.34,17.36,17.33,17.35,341130.0,16.6135,16.6327,16.604,16.6231,341130.0
2017-07-10 09:40:00,17.36,17.37,17.35,17.37,53460.0,16.6327,16.6423,16.6231,16.6423,53460.0
2017-07-10 09:45:00,17.36,17.36,17.35,17.36,55146.0,16.6327,16.6327,16.6231,16.6327,55146.0
2017-07-10 09:50:00,17.36,17.36,17.3,17.3,80880.0,16.6327,16.6327,16.5752,16.5752,80880.0
2017-07-10 09:55:00,17.31,17.33,17.29,17.3,93666.0,16.5848,16.604,16.5656,16.5752,93666.0
2017-07-10 10:00:00,17.31,17.37,17.31,17.37,138186.0,16.5848,16.6423,16.5848,16.6423,138186.0
2017-07-10 10:05:00,17.37,17.37,17.35,17.35,97086.0,16.6423,16.6423,16.6231,16.6231,97086.0
2017-07-10 10:10:00,17.36,17.36,17.35,17.35,20700.0,16.6327,16.6327,16.6231,16.6231,20700.0
2017-07-10 10:15:00,17.34,17.36,17.34,17.36,45000.0,16.6135,16.6327,16.6135,16.6327,45000.0
2017-07-10 10:20:00,17.36,17.39,17.36,17.38,71172.0,16.6327,16.6614,16.6327,16.6519,71172.0
2017-07-10 10:25:00,17.38,17.38,17.36,17.38,132096.0,16.6519,16.6519,16.6327,16.6519,132096.0
2017-07-10 10:30:00,17.38,17.39,17.36,17.37,47646.0,16.6519,16.6614,16.6327,16.6423,47646.0
2017-07-10 10:35:00,17.36,17.36,17.34,17.35,37962.0,16.6327,16.6327,16.6135,16.6231,37962.0
2017-07-10 10:40:00,17.37,17.39,17.37,17.39,42948.0,16.6423,16.6614,16.6423,16.6614,42948.0
2017-07-10 10:45:00,17.39,17.4,17.39,17.39,33108.0,16.6614,16.671,16.6614,16.6614,33108.0
2017-07-10 10:50:00,17.39,17.42,17.39,17.42,81594.0,16.6614,16.6902,16.6614,16.6902,81594.0
2017-07-10 10:55:00,17.42,17.43,17.42,17.43,48156.0,16.6902,16.6998,16.6902,16.6998,48156.0
2017-07-10 11:00:00,17.44,17.44,17.41,17.42,77460.0,16.7094,16.7094,16.6806,16.6902,77460.0
2017-07-10 11:05:00,17.42,17.45,17.42,17.45,91158.0,16.6902,16.7189,16.6902,16.7189,91158.0
2017-07-10 11:10:00,17.45,17.45,17.44,17.45,27342.0,16.7189,16.7189,16.7094,16.7189,27342.0
2017-07-10 11:15:00,17.45,17.45,17.43,17.43,14238.0,16.7189,16.7189,16.6998,16.6998,14238.0
2017-07-10 11:20:00,17.43,17.43,17.42,17.43,9600.0,16.6998,16.6998,16.6902,16.6998,9600.0
2017-07-10 11:25:00,17.43,17.44,17.42,17.42,88410.0,16.6998,16.7094,16.6902,16.6902,88410.0
2017-07-10 11:30:00,17.42,17.42,17.41,17.42,16842.0,16.6902,16.6902,16.6806,16.6902,16842.0
2017-07-10 11:35:00,17.42,17.43,17.41,17.43,55572.0,16.6902,16.6998,16.6806,16.6998,55572.0
2017-07-10 11:40:00,17.43,17.44,17.42,17.43,79800.0,16.6998,16.7094,16.6902,16.6998,79800.0
2017-07-10 11:45:00,17.43,17.44,17.43,17.44,78600.0,16.6998,16.7094,16.6998,16.7094,78600.0
2017-07-10 11:50:00,17.44,17.44,17.43,17.43,12150.0,16.7094,16.7094,16.6998,16.6998,12150.0
2017-07-10 11:55:00,17.43,17.45,17.43,17.45,66708.0,16.6998,16.7189,16.6998,16.7189,66708.0
2017-07-10 12:00:00,17.46,17.46,17.44,17.46,63912.0,16.7285,16.7285,16.7094,16.7285,63912.0
2017-07-10 12:05:00,17.46,17.48,17.46,17.46,60900.0,16.7285,16.7477,16.7285,16.7285,60900.0
2017-07-10 12:10:00,17.46,17.47,17.45,17.46,24906.0,16.7285,16.7381,16.7189,16.7285,24906.0
2017-07-10 12:15:00,17.46,17.46,17.45,17.46,57192.0,16.7285,16.7285,16.7189,16.7285,57192.0
2017-07-10 12:20:00,17.46,17.46,17.45,17.46,14232.0,16.7285,16.7285,16.7189,16.7285,14232.0
2017-07-10 12:25:00,17.46,17.47,17.45,17.46,12456.0,16.7285,16.7381,16.7189,16.7285,12456.0
2017-07-10 12:30:00,17.46,17.47,17.46,17.46,7170.0,16.7285,16.7381,16.7285,16.7285,7170.0
2017-07-10 12:35:00,17.45,17.46,17.45,17.45,9900.0,16.7189,16.7285,16.7189,16.7189,9900.0
2017-07-10 12:40:00,17.46,17.46,17.45,17.46,5400.0,16.7285,16.7285,16.7189,16.7285,5400.0
2017-07-10 12:45:00,17.46,17.46,17.45,17.45,24558.0,16.7285,16.7285,16.7189,16.7189,24558.0
2017-07-10 12:50:00,17.46,17.46,17.46,17.46,6600.0,16.7285,16.7285,16.7285,16.7285,6600.0
2017-07-10 12:55:00,17.46,17.47,17.46,17.47,19200.0,16.7285,16.7381,16.7285,16.7381,19200.0
2017-07-10 13:00:00,17.47,17.48,17.47,17.48,33552.0,16.7381,16.7477,16.7381,16.7477,33552.0
2017-07-10 13:05:00,17.48,17.48,17.47,17.48,14520.0,16.7477,16.7477,16.7381,16.7477,14520.0
2017-07-10 13:10:00,17.48,17.49,17.46,17.46,69570.0,16.7477,16.7573,16.7285,16.7285,69570.0
2017-07-10 13:15:00,17.46,17.47,17.46,17.46,21390.0,16.7285,16.7381,16.7285,16.7285,21390.0
2017-07-10 13:20:00,17.47,17.47,17.46,17.46,20670.0,16.7381,16.7381,16.7285,16.7285,20670.0
2017-07-10 13:25:00,17.46,17.47,17.46,17.47,17400.0,16.7285,16.7381,16.7285,16.7381,17400.0
2017-07-10 13:30:00,17.47,17.47,17.46,17.47,17772.0,16.7381,16.7381,16.7285,16.7381,17772.0
2017-07-10 13:35:00,17.47,17.47,17.45,17.45,11328.0,16.7381,16.7381,16.7189,16.7189,11328.0
2017-07-10 13:40:00,17.46,17.47,17.46,17.47,8100.0,16.7285,16.7381,16.7285,16.7381,8100.0
2017-07-10 13:45:00,17.47,17.47,17.46,17.46,4200.0,16.7381,16.7381,16.7285,16.7285,4200.0
2017-07-10 13:50:00,17.47,17.49,17.47,17.48,14970.0,16.7381,16.7573,16.7381,16.7477,14970.0
2017-07-10 13:55:00,17.48,17.48,17.47,17.48,29700.0,16.7477,16.7477,16.7381,16.7477,29700.0
2017-07-10 14:00:00,17.48,17.49,17.47,17.47,25932.0,16.7477,16.7573,16.7381,16.7381,25932.0
2017-07-10 14:05:00,17.48,17.48,17.47,17.47,74154.0,16.7477,16.7477,16.7381,16.7381,74154.0
2017-07-10 14:10:00,17.47,17.48,17.47,17.48,14400.0,16.7381,16.7477,16.7381,16.7477,14400.0
2017-07-10 14:15:00,17.48,17.48,17.47,17.47,33000.0,16.7477,16.7477,16.7381,16.7381,33000.0
2017-07-10 14:20:00,17.48,17.48,17.47,17.47,12600.0,16.7477,16.7477,16.7381,16.7381,12600.0
2017-07-10 14:25:00,17.47,17.47,17.46,17.46,26400.0,16.7381,16.7381,16.7285,16.7285,26400.0
2017-07-10 14:30:00,17.45,17.46,17.45,17.46,39816.0,16.7189,16.7285,16.7189,16.7285,39816.0
2017-07-10 14:35:00,17.46,17.46,17.45,17.46,100650.0,16.7285,16.7285,16.7189,16.7285,100650.0
2017-07-10 14:40:00,17.46,17.47,17.46,17.47,19950.0,16.7285,16.7381,16.7285,16.7381,19950.0
2017-07-10 14:45:00,17.46,17.47,17.46,17.46,91770.0,16.7285,16.7381,16.7285,16.7285,91770.0
2017-07-10 14:50:00,17.46,17.46,17.45,17.45,3000.0,16.7285,16.7285,16.7189,16.7189,3000.0
2017-07-10 14:55:00,17.45,17.46,17.45,17.45,20142.0,16.7189,16.7285,16.7189,16.7189,20142.0
2017-07-10 15:00:00,17.45,17.46,17.45,17.46,3000.0,16.7189,16.7285,16.7189,16.7285,3000.0
2017-07-10 15:05:00,17.47,17.47,17.45,17.46,42000.0,16.7381,16.7381,16.7189,16.7285,42000.0
2017-07-10 15:10:00,17.46,17.46,17.46,17.46,25308.0,16.7285,16.7285,16.7285,16.7285,25308.0
2017-07-10 15:15:00,17.46,17.46,17.42,17.43,80106.0,16.7285,16.7285,16.6902,16.6998,80106.0
2017-07-10 15:20:00,17.44,17.44,17.44,17.44,10056.0,16.7094,16.7094,16.7094,16.7094,10056.0
2017-07-10 15:25:00,17.44,17.45,17.44,17.45,3000.0,16.7094,16.7189,16.7094,16.7189,3000.0
2017-07-10 15:30:00,17.45,17.47,17.45,17.47,102522.0,16.7189,16.7381,16.7189,16.7381,102522.0
2017-07-10 15:35:00,17.46,17.49,17.46,17.48,117576.0,16.7285,16.7573,16.7285,16.7477,117576.0
2017-07-10 15:40:00,17.48,17.5,17.48,17.48,193158.0,16.7477,16.7668,16.7477,16.7477,193158.0
2017-07-10 15:45:00,17.48,17.48,17.46,17.46,74262.0,16.7477,16.7477,16.7285,16.7285,74262.0
2017-07-10 15:50:00,17.45,17.45,17.43,17.44,80166.0,16.7189,16.7189,16.6998,16.7094,80166.0
2017-07-10 15:55:00,17.44,17.44,17.41,17.41,260484.0,16.7094,16.7094,16.6806,16.6806,260484.0
2017-07-11 09:30:00,17.36,17.38,17.35,17.36,283320.0,16.6327,16.6519,16.6231,16.6327,283320.0
2017-07-11 09:35:00,17.34,17.34,17.31,17.32,202452.0,16.6135,16.6135,16.5848,16.5944,202452.0
2017-07-11 09:40:00,17.32,17.34,17.31,17.34,92094.0,16.5944,16.6135,16.5848,16.6135,92094.0
2017-07-11 09:45:00,17.34,17.34,17.32,17.32,60870.0,16.6135,16.6135,16.5944,16.5944,60870.0
2017-07-11 09:50:00,17.33,17.35,17.32,17.34,337236.0,16.604,16.6231,16.5944,16.6135,337236.0
2017-07-11 09:55:00,17.34,17.35,17.33,17.34,65490.0,16.6135,16.6231,16.604,16.6135,65490.0
2017-07-11 10:00:00,17.33,17.35,17.32,17.34,132048.0,16.604,16.6231,16.5944,16.6135,132048.0
2017-07-11 10:05:00,17.34,17.36,17.33,17.35,101892.0,16.6135,16.6327,16.604,16.6231,101892.0
2017-07-11 10:10:00,17.34,17.36,17.34,17.36,111348.0,16.6135,16.6327,16.6135,16.6327,111348.0
2017-07-11 10:15:00,17.36,17.39,17.36,17.39,216738.0,16.6327,16.6614,16.6327,16.6614,216738.0
2017-07-11 10:20:00,17.39,17.39,17.38,17.38,30594.0,16.6614,16.6614,16.6519,16.6519,30594.0
2017-07-11 10:25:00,17.38,17.4,17.38,17.39,15768.0,16.6519,16.671,16.6519,16.6614,15768.0
2017-07-11 10:30:00,17.4,17.41,17.39,17.4,47346.0,16.671,16.6806,16.6614,16.671,47346.0
2017-07-11 10:35:00,17.41,17.42,17.41,17.41,94968.0,16.6806,16.6902,16.6806,16.6806,94968.0
2017-07-11 10:40:00,17.41,17.41,17.4,17.4,23268.0,16.6806,16.6806,16.671,16.671,23268.0
2017-07-11 10:45:00,17.4,17.4,17.38,17.39,8910.0,16.671,16.671,16.6519,16.6614,8910.0
2017-07-11 10:50:00,17.39,17.39,17.38,17.39,8568.0,16.6614,16.6614,16.6519,16.6614,8568.0
2017-07-11 10:55:00,17.4,17.41,17.4,17.41,60324.0,16.671,16.6806,16.671,16.6806,60324.0
2017-07-11 11:00:00,17.41,17.41,17.4,17.41,129000.0,16.6806,16.6806,16.671,16.6806,129000.0
2017-07-11 11:05:00,17.41,17.41,17.41,17.41,3600.0,16.6806,16.6806,16.6806,16.6806,3600.0
2017-07-11 11:10:00,17.4,17.4,17.34,17.34,142026.0,16.671,16.671,16.6135,16.6135,142026.0
2017-07-11 11:15:00,17.34,17.34,17.32,17.32,82830.0,16.6135,16.6135,16.5944,16.5944,82830.0
2017-07-11 11:20:00,17.32,17.32,17.18,17.18,419358.0,16.5944,16.5944,16.4602,16.4602,419358.0
2017-07-11 11:25:00,17.19,17.2,17.08,17.17,716400.0,16.4698,16.4794,16.3644,16.4507,716400.0
2017-07-11 11:30:00,17.17,17.24,17.16,17.22,346464.0,16.4507,16.5177,16.4411,16.4986,346464.0
2017-07-11 11:35:00,17.22,17.25,17.21,17.23,101550.0,16.4986,16.5273,16.489,16.5082,101550.0
2017-07-11 11:40:00,17.23,17.25,17.21,17.25,110214.0,16.5082,16.5273,16.489,16.5273,110214.0
2017-07-11 11:45:00,17.25,17.25,17.23,17.25,45936.0,16.5273,16.5273,16.5082,16.5273,45936.0
2017-07-11 11:50:00,17.26,17.3,17.25,17.29,163806.0,16.5369,16.5752,16.5273,16.5656,163806.0
2017-07-11 11:55:00,17.3,17.3,17.28,17.29,19368.0,16.5752,16.5752,16.5561,16.5656,19368.0
2017-07-11 12:00:00,17.29,17.31,17.29,17.29,79380.0,16.5656,16.5848,16.5656,16.5656,79380.0
2017-07-11 12:05:00,17.29,17.3,17.27,17.28,44076.0,16.5656,16.5752,16.5465,16.5561,44076.0
2017-07-11 12:10:00,17.28,17.28,17.28,17.28,1200.0,16.5561,16.5561,16.5561,16.5561,1200.0
2017-07-11 12:15:00,17.28,17.28,17.24,17.24,133746.0,16.5561,16.5561,16.5177,16.5177,133746.0
2017-07-11 12:20:00,17.24,17.26,17.23,17.23,13818.0,16.5177,16.5369,16.5082,16.5082,13818.0
2017-07-11 12:25:00,17.22,17.25,17.22,17.25,33546.0,16.4986,16.5273,16.4986,16.5273,33546.0
2017-07-11 12:30:00,17.25,17.26,17.25,17.25,19560.0,16.5273,16.5369,16.5273,16.5273,19560.0
2017-07-11 12:35:00,17.25,17.25,17.24,17.24,17400.0,16.5273,16.5273,16.5177,16.5177,17400.0
2017-07-11 12:40:00,17.24,17.27,17.24,17.27,32610.0,16.5177,16.5465,16.5177,16.5465,32610.0
2017-07-11 12:45:00,17.28,17.29,17.28,17.28,10200.0,16.5561,16.5656,16.5561,16.5561,10200.0
2017-07-11 12:50:00,17.28,17.3,17.28,17.3,64740.0,16.5561,16.5752,16.5561,16.5752,64740.0
2017-07-11 12:55:00,17.3,17.32,17.29,17.29,87402.0,16.5752,16.5944,16.5656,16.5656,87402.0
2017-07-11 13:00:00,17.29,17.31,17.29,17.29,81000.0,16.5656,16.5848,16.5656,16.5656,81000.0
2017-07-11 13:05:00,17.3,17.3,17.27,17.28,13200.0,16.5752,16.5752,16.5465,16.5561,13200.0
2017-07-11 13:10:00,17.29,17.29,17.27,17.27,28128.0,16.5656,16.5656,16.5465,16.5465,28128.0
2017-07-11 13:15:00,17.28,17.29,17.27,17.29,12000.0,16.5561,16.5656,16.5465,16.5656,12000.0
2017-07-11 13:20:00,17.29,17.29,17.29,17.29,5400.0,16.5656,16.5656,16.5656,16.5656,5400.0
2017-07-11 13:25:00,17.27,17.28,17.26,17.27,30576.0,16.5465,16.5561,16.5369,16.5465,30576.0
2017-07-11 13:30:00,17.27,17.28,17.25,17.25,33060.0,16.5465,16.5561,16.5273,16.5273,33060.0
2017-07-11 13:35:00,17.25,17.27,17.25,17.27,26580.0,16.5273,16.5465,16.5273,16.5465,26580.0
2017-07-11 13:40:00,17.28,17.38,17.28,17.37,189888.0,16.5561,16.6519,16.5561,16.6423,189888.0
2017-07-11 13:45:00,17.37,17.38,17.36,17.37,125376.0,16.6423,16.6519,16.6327,16.6423,125376.0
2017-07-11 13:50:00,17.37,17.37,17.37,17.37,69546.0,16.6423,16.6423,16.6423,16.6423,69546.0
2017-07-11 13:55:00,17.38,17.38,17.37,17.38,17790.0,16.6519,16.6519,16.6423,16.6519,17790.0
2017-07-11 14:00:00,17.38,17.41,17.38,17.39,95274.0,16.6519,16.6806,16.6519,16.6614,95274.0
2017-07-11 14:05:00,17.39,17.39,17.37,17.38,42600.0,16.6614,16.6614,16.6423,16.6519,42600.0
2017-07-11 14:10:00,17.38,17.39,17.37,17.38,26760.0,16.6519,16.6614,16.6423,16.6519,26760.0
2017-07-11 14:15:00,17.38,17.38,17.35,17.35,70290.0,16.6519,16.6519,16.6231,16.6231,70290.0
2017-07-11 14:20:00,17.35,17.36,17.35,17.36,9000.0,16.6231,16.6327,16.6231,16.6327,9000.0
2017-07-11 14:25:00,17.36,17.37,17.36,17.37,9600.0,16.6327,16.6423,16.6327,16.6423,9600.0
2017-07-11 14:30:00,17.38,17.39,17.37,17.37,17400.0,16.6519,16.6614,16.6423,16.6423,17400.0
2017-07-11 14:35:00,17.37,17.37,17.36,17.36,3600.0,16.6423,16.6423,16.6327,16.6327,3600.0
2017-07-11 14:40:00,17.36,17.37,17.35,17.36,8634.0,16.6327,16.6423,16.6231,16.6327,8634.0
2017-07-11 14:45:00,17.35,17.35,17.35,17.35,1800.0,16.6231,16.6231,16.6231,16.6231,1800.0
2017-07-11 14:50:00,17.35,17.36,17.35,17.36,13500.0,16.6231,16.6327,16.6231,16.6327,13500.0
2017-07-11 14:55:00,17.36,17.37,17.35,17.35,28716.0,16.6327,16.6423,16.6231,16.6231,28716.0
2017-07-11 15:00:00,17.36,17.36,17.34,17.34,55776.0,16.6327,16.6327,16.6135,16.6135,55776.0
2017-07-11 15:05:00,17.35,17.37,17.35,17.37,80604.0,16.6231,16.6423,16.6231,16.6423,80604.0
2017-07-11 15:10:00,17.37,17.4,17.37,17.4,120474.0,16.6423,16.671,16.6423,16.671,120474.0
2017-07-11 15:15:00,17.4,17.41,17.39,17.4,79560.0,16.671,16.6806,16.6614,16.671,79560.0
2017-07-11 15:20:00,17.4,17.4,17.39,17.39,15864.0,16.671,16.671,16.6614,16.6614,15864.0
2017-07-11 15:25:00,17.4,17.4,17.39,17.4,11244.0,16.671,16.671,16.6614,16.671,11244.0
2017-07-11 15:30:00,17.39,17.45,17.39,17.43,144780.0,16.6614,16.7189,16.6614,16.6998,144780.0
2017-07-11 15:35:00,17.43,17.43,17.41,17.41,16500.0,16.6998,16.6998,16.6806,16.6806,16500.0
2017-07-11 15:40:00,17.4,17.41,17.39,17.4,15000.0,16.671,16.6806,16.6614,16.671,15000.0
2017-07-11 15:45:00,17.4,17.4,17.37,17.38,41916.0,16.671,16.671,16.6423,16.6519,41916.0
2017-07-11 15:50:00,17.38,17.38,17.36,17.37,139632.0,16.6519,16.6519,16.6327,16.6423,139632.0
2017-07-11 15:55:00,17.38,17.39,17.36,17.37,107100.0,16.6519,16.6614,16.6327,16.6423,107100.0
2017-07-12 09:30:00,17.61,17.68,17.6,17.67,854850.0,16.8722,16.9393,16.8627,16.9297,854850.0
2017-07-12 09:35:00,17.68,17.71,17.67,17.69,262872.0,16.9393,16.968,16.9297,16.9489,262872.0
2017-07-12 09:40:00,17.69,17.72,17.69,17.71,197028.0,16.9489,16.9776,16.9489,16.968,197028.0
2017-07-12 09:45:00,17.72,17.73,17.7,17.72,173166.0,16.9776,16.9872,16.9585,16.9776,173166.0
2017-07-12 09:50:00,17.73,17.76,17.7,17.71,282210.0,16.9872,17.0159,16.9585,16.968,282210.0
2017-07-12 09:55:00,17.72,17.73,17.71,17.72,360240.0,16.9776,16.9872,16.968,16.9776,360240.0
2017-07-12 10:00:00,17.74,17.75,17.71,17.71,150486.0,16.9968,17.0064,16.968,16.968,150486.0
2017-07-12 10:05:00,17.71,17.75,17.71,17.72,113580.0,16.968,17.0064,16.968,16.9776,113580.0
2017-07-12 10:10:00,17.72,17.74,17.72,17.73,114594.0,16.9776,16.9968,16.9776,16.9872,114594.0
2017-07-12 10:15:00,17.73,17.75,17.72,17.74,183996.0,16.9872,17.0064,16.9776,16.9968,183996.0
2017-07-12 10:20:00,17.74,17.76,17.74,17.74,135954.0,16.9968,17.0159,16.9968,16.9968,135954.0
2017-07-12 10:25:00,17.75,17.78,17.74,17.75,97914.0,17.0064,17.0351,16.9968,17.0064,97914.0
2017-07-12 10:30:00,17.75,17.76,17.73,17.73,79818.0,17.0064,17.0159,16.9872,16.9872,79818.0
2017-07-12 10:35:00,17.73,17.73,17.71,17.72,93090.0,16.9872,16.9872,16.968,16.9776,93090.0
2017-07-12 10:40:00,17.72,17.72,17.68,17.7,72522.0,16.9776,16.9776,16.9393,16.9585,72522.0
2017-07-12 10:45:00,17.7,17.72,17.7,17.71,32934.0,16.9585,16.9776,16.9585,16.968,32934.0
2017-07-12 10:50:00,17.71,17.72,17.68,17.7,26100.0,16.968,16.9776,16.9393,16.9585,26100.0
2017-07-12 10:55:00,17.7,17.71,17.68,17.68,214224.0,16.9585,16.968,16.9393,16.9393,214224.0
2017-07-12 11:00:00,17.68,17.7,17.67,17.7,156960.0,16.9393,16.9585,16.9297,16.9585,156960.0
2017-07-12 11:05:00,17.7,17.71,17.67,17.67,124872.0,16.9585,16.968,16.9297,16.9297,124872.0
2017-07-12 11:10:00,17.67,17.7,17.67,17.7,81924.0,16.9297,16.9585,16.9297,16.9585,81924.0
2017-07-12 11:15:00,17.7,17.71,17.69,17.71,200622.0,16.9585,16.968,16.9489,16.968,200622.0
2017-07-12 11:20:00,17.71,17.71,17.7,17.71,44304.0,16.968,16.968,16.9585,16.968,44304.0
2017-07-12 11:25:00,17.71,17.73,17.71,17.72,33186.0,16.968,16.9872,16.968,16.9776,33186.0
2017-07-12 11:30:00,17.71,17.72,17.7,17.7,100608.0,16.968,16.9776,16.9585,16.9585,100608.0
2017-07-12 11:35:00,17.71,17.71,17.7,17.7,21300.0,16.968,16.968,16.9585,16.9585,21300.0
2017-07-12 11:40:00,17.7,17.7,17.69,17.7,29400.0,16.9585,16.9585,16.9489,16.9585,29400.0
2017-07-12 11:45:00,17.71,17.71,17.7,17.7,4800.0,16.968,16.968,16.9585,16.9585,4800.0
2017-07-12 11:50:00,17.7,17.7,17.69,17.69,10200.0,16.9585,16.9585,16.9489,16.9489,10200.0
2017-07-12 11:55:00,17.71,17.71,17.7,17.71,80370.0,16.968,16.968,16.9585,16.968,80370.0
2017-07-12 12:00:00,17.71,17.72,17.7,17.72,66468.0,16.968,16.9776,16.9585,16.9776,66468.0
2017-07-12 12:05:00,17.72,17.75,17.72,17.74,96522.0,16.9776,17.0064,16.9776,16.9968,96522.0
2017-07-12 12:10:00,17.74,17.74,17.66,17.67,68820.0,16.9968,16.9968,16.9201,16.9297,68820.0
2017-07-12 12:15:00,17.67,17.68,17.65,17.68,53562.0,16.9297,16.9393,16.9106,16.9393,53562.0
2017-07-12 12:20:00,17.68,17.7,17.68,17.69,30996.0,16.9393,16.9585,16.9393,16.9489,30996.0
2017-07-12 12:25:00,17.69,17.71,17.69,17.71,24756.0,16.9489,16.968,16.9489,16.968,24756.0
2017-07-12 12:30:00,17.71,17.72,17.69,17.7,76074.0,16.968,16.9776,16.9489,16.9585,76074.0
2017-07-12 12:35:00,17.7,17.72,17.7,17.72,12486.0,16.9585,16.9776,16.9585,16.9776,12486.0
2017-07-12 12:40:00,17.72,17.72,17.71,17.71,7770.0,16.9776,16.9776,16.968,16.968,7770.0
2017-07-12 12:45:00,17.71,17.71,17.69,17.7,78294.0,16.968,16.968,16.9489,16.9585,78294.0
2017-07-12 12:50:00,17.7,17.71,17.7,17.7,23112.0,16.9585,16.968,16.9585,16.9585,23112.0
2017-07-12 12:55:00,17.7,17.72,17.7,17.72,68490.0,16.9585,16.9776,16.9585,16.9776,68490.0
2017-07-12 13:00:00,17.73,17.74,17.72,17.74,83832.0,16.9872,16.9968,16.9776,16.9968,83832.0
2017-07-12 13:05:00,17.74,17.74,17.72,17.73,46170.0,16.9968,16.9968,16.9776,16.9872,46170.0
2017-07-12 13:10:00,17.73,17.74,17.72,17.72,41148.0,16.9872,16.9968,16.9776,16.9776,41148.0
2017-07-12 13:15:00,17.73,17.73,17.72,17.72,18000.0,16.9872,16.9872,16.9776,16.9776,18000.0
2017-07-12 13:20:00,17.71,17.71,17.7,17.71,4200.0,16.968,16.968,16.9585,16.968,4200.0
2017-07-12 13:25:00,17.71,17.72,17.71,17.72,13800.0,16.968,16.9776,16.968,16.9776,13800.0
2017-07-12 13:30:00,17.72,17.73,17.72,17.73,31320.0,16.9776,16.9872,16.9776,16.9872,31320.0
2017-07-12 13:35:00,17.73,17.75,17.73,17.75,76014.0,16.9872,17.0064,16.9872,17.0064,76014.0
2017-07-12 13:40:00,17.74,17.75,17.74,17.75,32742.0,16.9968,17.0064,16.9968,17.0064,32742.0
2017-07-12 13:45:00,17.75,17.75,17.74,17.74,6240.0,17.0064,17.0064,16.9968,16.9968,6240.0
2017-07-12 13:50:00,17.74,17.75,17.73,17.75,62520.0,16.9968,17.0064,16.9872,17.0064,62520.0
2017-07-12 13:55:00,17.75,17.77,17.75,17.77,57084.0,17.0064,17.0255,17.0064,17.0255,57084.0
2017-07-12 14:00:00,17.77,17.77,17.75,17.75,52704.0,17.0255,17.0255,17.0064,17.0064,52704.0
2017-07-12 14:05:00,17.75,17.75,17.74,17.75,26748.0,17.0064,17.0064,16.9968,17.0064,26748.0
2017-07-12 14:10:00,17.75,17.75,17.75,17.75,16500.0,17.0064,17.0064,17.0064,17.0064,16500.0
2017-07-12 14:15:00,17.75,17.79,17.75,17.77,52956.0,17.0064,17.0447,17.0064,17.0255,52956.0
2017-07-12 14:20:00,17.77,17.77,17.77,17.77,21000.0,17.0255,17.0255,17.0255,17.0255,21000.0
2017-07-12 14:25:00,17.77,17.79,17.77,17.78,6720.0,17.0255,17.0447,17.0255,17.0351,6720.0
2017-07-12 14:30:00,17.78,17.79,17.77,17.77,11100.0,17.0351,17.0447,17.0255,17.0255,11100.0
2017-07-12 14:35:00,17.77,17.77,17.76,17.76,4200.0,17.0255,17.0255,17.0159,17.0159,4200.0
2017-07-12 14:40:00,17.77,17.77,17.76,17.76,26202.0,17.0255,17.0255,17.0159,17.0159,26202.0
2017-07-12 14:45:00,17.76,17.77,17.75,17.76,135450.0,17.0159,17.0255,17.0064,17.0159,135450.0
2017-07-12 14:50:00,17.77,17.78,17.76,17.77,61404.0,17.0255,17.0351,17.0159,17.0255,61404.0
2017-07-12 14:55:00,17.77,17.78,17.76,17.76,238038.0,17.0255,17.0351,17.0159,17.0159,238038.0
2017-07-12 15:00:00,17.77,17.78,17.76,17.78,135234.0,17.0255,17.0351,17.0159,17.0351,135234.0
2017-07-12 15:05:00,17.78,17.79,17.78,17.79,202866.0,17.0351,17.0447,17.0351,17.0447,202866.0
2017-07-12 15:10:00,17.79,17.79,17.77,17.79,26172.0,17.0447,17.0447,17.0255,17.0447,26172.0
2017-07-12 15:15:00,17.79,17.79,17.78,17.78,17328.0,17.0447,17.0447,17.0351,17.0351,17328.0
2017-07-12 15:20:00,17.78,17.79,17.78,17.79,26880.0,17.0351,17.0447,17.0351,17.0447,26880.0
2017-07-12 15:25:00,17.78,17.79,17.77,17.77,18852.0,17.0351,17.0447,17.0255,17.0255,18852.0
2017-07-12 15:30:00,17.77,17.79,17.75,17.76,110034.0,17.0255,17.0447,17.0064,17.0159,110034.0
2017-07-12 15:35:00,17.76,17.78,17.76,17.77,37920.0,17.0159,17.0351,17.0159,17.0255,37920.0
2017-07-12 15:40:00,17.77,17.77,17.75,17.76,33600.0,17.0255,17.0255,17.0064,17.0159,33600.0
2017-07-12 15:45:00,17.76,17.78,17.76,17.77,49734.0,17.0159,17.0351,17.0159,17.0255,49734.0
2017-07-12 15:50:00,17.76,17.77,17.74,17.75,86082.0,17.0159,17.0255,16.9968,17.0064,86082.0
2017-07-12 15:55:00,17.75,17.76,17.73,17.75,243270.0,17.0064,17.0159,16.9872,17.0064,243270.0
2017-07-13 09:30:00,17.76,17.79,17.73,17.77,259008.0,17.0159,17.0447,16.9872,17.0255,259008.0
2017-07-13 09:35:00,17.78,17.83,17.77,17.8,213648.0,17.0351,17.083,17.0255,17.0543,213648.0
2017-07-13 09:40:00,17.81,17.81,17.78,17.79,108030.0,17.0639,17.0639,17.0351,17.0447,108030.0
2017-07-13 09:45:00,17.79,17.81,17.78,17.8,92016.0,17.0447,17.0639,17.0351,17.0543,92016.0
2017-07-13 09:50:00,17.8,17.82,17.8,17.82,71406.0,17.0543,17.0734,17.0543,17.0734,71406.0
2017-07-13 09:55:00,17.82,17.82,17.81,17.82,100650.0,17.0734,17.0734,17.0639,17.0734,100650.0
2017-07-13 10:00:00,17.81,17.82,17.8,17.82,80166.0,17.0639,17.0734,17.0543,17.0734,80166.0
2017-07-13 10:05:00,17.8,17.83,17.8,17.82,148758.0,17.0543,17.083,17.0543,17.0734,148758.0
2017-07-13 10:10:00,17.82,17.83,17.79,17.79,178734.0,17.0734,17.083,17.0447,17.0447,178734.0
2017-07-13 10:15:00,17.79,17.79,17.78,17.78,48072.0,17.0447,17.0447,17.0351,17.0351,48072.0
2017-07-13 10:20:00,17.78,17.79,17.76,17.77,35778.0,17.0351,17.0447,17.0159,17.0255,35778.0
2017-07-13 10:25:00,17.77,17.78,17.71,17.72,122196.0,17.0255,17.0351,16.968,16.9776,122196.0
2017-07-13 10:30:00,17.72,17.75,17.7,17.75,99720.0,16.9776,17.0064,16.9585,17.0064,99720.0
2017-07-13 10:35:00,17.76,17.76,17.72,17.73,216102.0,17.0159,17.0159,16.9776,16.9872,216102.0
2017-07-13 10:40:00,17.73,17.75,17.73,17.74,27858.0,16.9872,17.0064,16.9872,16.9968,27858.0
2017-07-13 10:45:00,17.73,17.75,17.73,17.75,34056.0,16.9872,17.0064,16.9872,17.0064,34056.0
2017-07-13 10:50:00,17.75,17.77,17.75,17.77,38478.0,17.0064,17.0255,17.0064,17.0255,38478.0
2017-07-13 10:55:00,17.77,17.77,17.76,17.76,150306.0,17.0255,17.0255,17.0159,17.0159,150306.0
2017-07-13 11:00:00,17.76,17.79,17.75,17.78,126150.0,17.0159,17.0447,17.0064,17.0351,126150.0
2017-07-13 11:05:00,17.78,17.8,17.78,17.79,31338.0,17.0351,17.0543,17.0351,17.0447,31338.0
2017-07-13 11:10:00,17.79,17.79,17.78,17.79,138174.0,17.0447,17.0447,17.0351,17.0447,138174.0
2017-07-13 11:15:00,17.8,17.8,17.78,17.8,146610.0,17.0543,17.0543,17.0351,17.0543,146610.0
2017-07-13 11:20:00,17.81,17.81,17.8,17.8,66546.0,17.0639,17.0639,17.0543,17.0543,66546.0
2017-07-13 11:25:00,17.81,17.82,17.8,17.8,142998.0,17.0639,17.0734,17.0543,17.0543,142998.0
2017-07-13 11:30:00,17.8,17.82,17.8,17.82,14994.0,17.0543,17.0734,17.0543,17.0734,14994.0
2017-07-13 11:35:00,17.82,17.82,17.81,17.81,69774.0,17.0734,17.0734,17.0639,17.0639,69774.0
2017-07-13 11:40:00,17.81,17.81,17.79,17.79,65658.0,17.0639,17.0639,17.0447,17.0447,65658.0
2017-07-13 11:45:00,17.79,17.83,17.78,17.82,76566.0,17.0447,17.083,17.0351,17.0734,76566.0
2017-07-13 11:50:00,17.82,17.85,17.82,17.84,207030.0,17.0734,17.1022,17.0734,17.0926,207030.0
2017-07-13 11:55:00,17.84,17.84,17.83,17.83,137778.0,17.0926,17.0926,17.083,17.083,137778.0
2017-07-13 12:00:00,17.83,17.83,17.83,17.83,3600.0,17.083,17.083,17.083,17.083,3600.0
2017-07-13 12:05:00,17.83,17.83,17.82,17.83,6600.0,17.083,17.083,17.0734,17.083,6600.0
2017-07-13 12:10:00,17.83,17.84,17.83,17.84,9090.0,17.083,17.0926,17.083,17.0926,9090.0
2017-07-13 12:15:00,17.84,17.86,17.84,17.85,47238.0,17.0926,17.1118,17.0926,17.1022,47238.0
2017-07-13 12:20:00,17.85,17.86,17.84,17.86,25992.0,17.1022,17.1118,17.0926,17.1118,25992.0
2017-07-13 12:25:00,17.85,17.86,17.85,17.85,24648.0,17.1022,17.1118,17.1022,17.1022,24648.0
2017-07-13 12:30:00,17.85,17.85,17.84,17.85,44508.0,17.1022,17.1022,17.0926,17.1022,44508.0
2017-07-13 12:35:00,17.85,17.85,17.85,17.85,6000.0,17.1022,17.1022,17.1022,17.1022,6000.0
2017-07-13 12:40:00,17.85,17.85,17.83,17.83,112446.0,17.1022,17.1022,17.083,17.083,112446.0
2017-07-13 12:45:00,17.83,17.85,17.83,17.85,30720.0,17.083,17.1022,17.083,17.1022,30720.0
2017-07-13 12:50:00,17.84,17.85,17.84,17.85,49572.0,17.0926,17.1022,17.0926,17.1022,49572.0
2017-07-13 12:55:00,17.85,17.86,17.85,17.85,84804.0,17.1022,17.1118,17.1022,17.1022,84804.0
2017-07-13 13:00:00,17.86,17.86,17.85,17.85,25758.0,17.1118,17.1118,17.1022,17.1022,25758.0
2017-07-13 13:05:00,17.86,17.86,17.85,17.85,55710.0,17.1118,17.1118,17.1022,17.1022,55710.0
2017-07-13 13:10:00,17.85,17.85,17.84,17.85,58746.0,17.1022,17.1022,17.0926,17.1022,58746.0
2017-07-13 13:15:00,17.84,17.84,17.84,17.84,22800.0,17.0926,17.0926,17.0926,17.0926,22800.0
2017-07-13 13:20:00,17.85,17.85,17.83,17.83,85590.0,17.1022,17.1022,17.083,17.083,85590.0
2017-07-13 13:25:00,17.84,17.84,17.83,17.84,112800.0,17.0926,17.0926,17.083,17.0926,112800.0
2017-07-13 13:30:00,17.84,17.85,17.84,17.84,78360.0,17.0926,17.1022,17.0926,17.0926,78360.0
2017-07-13 13:35:00,17.83,17.85,17.83,17.84,57786.0,17.083,17.1022,17.083,17.0926,57786.0
2017-07-13 13:40:00,17.84,17.85,17.84,17.85,126654.0,17.0926,17.1022,17.0926,17.1022,126654.0
2017-07-13 13:45:00,17.84,17.84,17.82,17.82,109434.0,17.0926,17.0926,17.0734,17.0734,109434.0
2017-07-13 13:50:00,17.82,17.82,17.81,17.81,28998.0,17.0734,17.0734,17.0639,17.0639,28998.0
2017-07-13 13:55:00,17.81,17.83,17.81,17.83,78852.0,17.0639,17.083,17.0639,17.083,78852.0
2017-07-13 14:00:00,17.83,17.83,17.81,17.81,63438.0,17.083,17.083,17.0639,17.0639,63438.0
2017-07-13 14:05:00,17.81,17.81,17.79,17.8,36030.0,17.0639,17.0639,17.0447,17.0543,36030.0
2017-07-13 14:10:00,17.81,17.81,17.8,17.81,17568.0,17.0639,17.0639,17.0543,17.0639,17568.0
2017-07-13 14:15:00,17.8,17.82,17.8,17.82,34908.0,17.0543,17.0734,17.0543,17.0734,34908.0
2017-07-13 14:20:00,17.82,17.82,17.81,17.82,66282.0,17.0734,17.0734,17.0639,17.0734,66282.0
2017-07-13 14:25:00,17.82,17.83,17.82,17.82,173688.0,17.0734,17.083,17.0734,17.0734,173688.0
2017-07-13 14:30:00,17.81,17.82,17.81,17.82,15258.0,17.0639,17.0734,17.0639,17.0734,15258.0
2017-07-13 14:35:00,17.82,17.82,17.82,17.82,0.0,17.0734,17.0734,17.0734,17.0734,0.0
2017-07-13 14:40:00,17.82,17.84,17.82,17.84,100050.0,17.0734,17.0926,17.0734,17.0926,100050.0
2017-07-13 14:45:00,17.84,17.85,17.83,17.85,69906.0,17.0926,17.1022,17.083,17.1022,69906.0
2017-07-13 14:50:00,17.84,17.85,17.84,17.85,19848.0,17.0926,17.1022,17.0926,17.1022,19848.0
2017-07-13 14:55:00,17.84,17.85,17.84,17.85,26076.0,17.0926,17.1022,17.0926,17.1022,26076.0
2017-07-13 15:00:00,17.85,17.85,17.84,17.84,9468.0,17.1022,17.1022,17.0926,17.0926,9468.0
2017-07-13 15:05:00,17.84,17.84,17.82,17.83,103410.0,17.0926,17.0926,17.0734,17.083,103410.0
2017-07-13 15:10:00,17.83,17.84,17.82,17.84,39552.0,17.083,17.0926,17.0734,17.0926,39552.0
2017-07-13 15:15:00,17.84,17.84,17.82,17.83,18000.0,17.0926,17.0926,17.0734,17.083,18000.0
2017-07-13 15:20:00,17.82,17.84,17.82,17.84,54600.0,17.0734,17.0926,17.0734,17.0926,54600.0
2017-07-13 15:25:00,17.84,17.85,17.84,17.84,12000.0,17.0926,17.1022,17.0926,17.0926,12000.0
2017-07-13 15:30:00,17.84,17.85,17.83,17.85,22200.0,17.0926,17.1022,17.083,17.1022,22200.0
2017-07-13 15:35:00,17.85,17.85,17.85,17.85,19926.0,17.1022,17.1022,17.1022,17.1022,19926.0
2017-07-13 15:40:00,17.84,17.86,17.84,17.85,99792.0,17.0926,17.1118,17.0926,17.1022,99792.0
2017-07-13 15:45:00,17.85,17.87,17.85,17.86,75906.0,17.1022,17.1213,17.1022,17.1118,75906.0
2017-07-13 15:50:00,17.87,17.87,17.85,17.86,50886.0,17.1213,17.1213,17.1022,17.1118,50886.0
2017-07-13 15:55:00,17.86,17.86,17.83,17.84,249936.0,17.1118,17.1118,17.083,17.0926,249936.0
2017-07-14 09:30:00,17.85,17.87,17.82,17.86,594258.0,17.1022,17.1213,17.0734,17.1118,594258.0
2017-07-14 09:35:00,17.86,17.9,17.86,17.9,264924.0,17.1118,17.1501,17.1118,17.1501,264924.0
2017-07-14 09:40:00,17.91,17.92,17.9,17.92,92316.0,17.1597,17.1692,17.1501,17.1692,92316.0
2017-07-14 09:45:00,17.92,17.94,17.92,17.93,124008.0,17.1692,17.1884,17.1692,17.1788,124008.0
2017-07-14 09:50:00,17.93,17.94,17.93,17.93,90930.0,17.1788,17.1884,17.1788,17.1788,90930.0
2017-07-14 09:55:00,17.92,17.92,17.91,17.91,37452.0,17.1692,17.1692,17.1597,17.1597,37452.0
2017-07-14 10:00:00,17.91,17.91,17.89,17.9,32166.0,17.1597,17.1597,17.1405,17.1501,32166.0
2017-07-14 10:05:00,17.9,17.9,17.88,17.89,76200.0,17.1501,17.1501,17.1309,17.1405,76200.0
2017-07-14 10:10:00,17.89,17.91,17.89,17.9,26238.0,17.1405,17.1597,17.1405,17.1501,26238.0
2017-07-14 10:15:00,17.9,17.92,17.89,17.92,153000.0,17.1501,17.1692,17.1405,17.1692,153000.0
2017-07-14 10:20:00,17.92,17.93,17.91,17.91,147936.0,17.1692,17.1788,17.1597,17.1597,147936.0
2017-07-14 10:25:00,17.91,17.91,17.9,17.91,120738.0,17.1597,17.1597,17.1501,17.1597,120738.0
2017-07-14 10:30:00,17.91,17.92,17.91,17.92,136938.0,17.1597,17.1692,17.1597,17.1692,136938.0
2017-07-14 10:35:00,17.93,17.93,17.92,17.93,27828.0,17.1788,17.1788,17.1692,17.1788,27828.0
2017-07-14 10:40:00,17.93,17.93,17.92,17.93,47340.0,17.1788,17.1788,17.1692,17.1788,47340.0
2017-07-14 10:45:00,17.92,17.93,17.92,17.93,84570.0,17.1692,17.1788,17.1692,17.1788,84570.0
2017-07-14 10:50:00,17.93,17.94,17.93,17.93,162186.0,17.1788,17.1884,17.1788,17.1788,162186.0
2017-07-14 10:55:00,17.94,17.94,17.93,17.93,31200.0,17.1884,17.1884,17.1788,17.1788,31200.0
2017-07-14 11:00:00,17.93,17.93,17.9,17.9,108666.0,17.1788,17.1788,17.1501,17.1501,108666.0
2017-07-14 11:05:00,17.9,17.93,17.9,17.91,112626.0,17.1501,17.1788,17.1501,17.1597,112626.0
2017-07-14 11:10:00,17.92,17.94,17.92,17.93,33600.0,17.1692,17.1884,17.1692,17.1788,33600.0
2017-07-14 11:15:00,17.93,17.93,17.91,17.91,58800.0,17.1788,17.1788,17.1597,17.1597,58800.0
2017-07-14 11:20:00,17.91,17.93,17.91,17.93,45600.0,17.1597,17.1788,17.1597,17.1788,45600.0
2017-07-14 11:25:00,17.93,17.93,17.92,17.92,98418.0,17.1788,17.1788,17.1692,17.1692,98418.0
2017-07-14 11:30:00,17.92,17.93,17.92,17.93,86640.0,17.1692,17.1788,17.1692,17.1788,86640.0
2017-07-14 11:35:00,17.93,17.93,17.93,17.93,23424.0,17.1788,17.1788,17.1788,17.1788,23424.0
2017-07-14 11:40:00,17.93,17.94,17.93,17.93,90702.0,17.1788,17.1884,17.1788,17.1788,90702.0
2017-07-14 11:45:00,17.93,17.94,17.93,17.94,54042.0,17.1788,17.1884,17.1788,17.1884,54042.0
2017-07-14 11:50:00,17.94,17.94,17.93,17.93,4200.0,17.1884,17.1884,17.1788,17.1788,4200.0
2017-07-14 11:55:00,17.94,17.94,17.94,17.94,4800.0,17.1884,17.1884,17.1884,17.1884,4800.0
2017-07-14 12:00:00,17.94,17.94,17.93,17.93,13500.0,17.1884,17.1884,17.1788,17.1788,13500.0
2017-07-14 12:05:00,17.93,17.94,17.93,17.93,4200.0,17.1788,17.1884,17.1788,17.1788,4200.0
2017-07-14 12:10:00,17.93,17.94,17.93,17.94,17394.0,17.1788,17.1884,17.1788,17.1884,17394.0
2017-07-14 12:15:00,17.94,17.94,17.93,17.94,13200.0,17.1884,17.1884,17.1788,17.1884,13200.0
2017-07-14 12:20:00,17.94,17.94,17.94,17.94,11244.0,17.1884,17.1884,17.1884,17.1884,11244.0
2017-07-14 12:25:00,17.95,17.96,17.95,17.96,119496.0,17.198,17.2076,17.198,17.2076,119496.0
2017-07-14 12:30:00,17.96,17.96,17.96,17.96,10800.0,17.2076,17.2076,17.2076,17.2076,10800.0
2017-07-14 12:35:00,17.96,18.0,17.96,18.0,167484.0,17.2076,17.2459,17.2076,17.2459,167484.0
2017-07-14 12:40:00,17.99,18.0,17.99,17.99,147606.0,17.2363,17.2459,17.2363,17.2363,147606.0
2017-07-14 12:45:00,17.99,18.0,17.99,18.0,32106.0,17.2363,17.2459,17.2363,17.2459,32106.0
2017-07-14 12:50:00,18.0,18.02,18.0,18.02,34218.0,17.2459,17.2651,17.2459,17.2651,34218.0
2017-07-14 12:55:00,18.03,18.03,18.01,18.01,37920.0,17.2746,17.2746,17.2555,17.2555,37920.0
2017-07-14 13:00:00,18.01,18.02,18.0,18.02,9150.0,17.2555,17.2651,17.2459,17.2651,9150.0
2017-07-14 13:05:00,18.02,18.03,18.02,18.03,19050.0,17.2651,17.2746,17.2651,17.2746,19050.0
2017-07-14 13:10:00,18.03,18.04,18.02,18.03,90486.0,17.2746,17.2842,17.2651,17.2746,90486.0
2017-07-14 13:15:00,18.03,18.04,18.03,18.04,24072.0,17.2746,17.2842,17.2746,17.2842,24072.0
2017-07-14 13:20:00,18.04,18.06,18.04,18.04,35694.0,17.2842,17.3034,17.2842,17.2842,35694.0
2017-07-14 13:25:00,18.04,18.06,18.04,18.05,65838.0,17.2842,17.3034,17.2842,17.2938,65838.0
2017-07-14 13:30:00,18.06,18.06,18.04,18.04,138516.0,17.3034,17.3034,17.2842,17.2842,138516.0
2017-07-14 13:35:00,18.04,18.05,18.04,18.04,17880.0,17.2842,17.2938,17.2842,17.2842,17880.0
2017-07-14 13:40:00,18.04,18.05,18.04,18.04,8460.0,17.2842,17.2938,17.2842,17.2842,8460.0
2017-07-14 13:45:00,18.04,18.06,18.04,18.05,105306.0,17.2842,17.3034,17.2842,17.2938,105306.0
2017-07-14 13:50:00,18.06,18.07,18.05,18.07,57354.0,17.3034,17.313,17.2938,17.313,57354.0
2017-07-14 13:55:00,18.07,18.08,18.07,18.08,79884.0,17.313,17.3225,17.313,17.3225,79884.0
2017-07-14 14:00:00,18.08,18.08,18.08,18.08,91248.0,17.3225,17.3225,17.3225,17.3225,91248.0
2017-07-14 14:05:00,18.08,18.09,18.08,18.08,81720.0,17.3225,17.3321,17.3225,17.3225,81720.0
2017-07-14 14:10:00,18.09,18.1,18.09,18.1,28434.0,17.3321,17.3417,17.3321,17.3417,28434.0
2017-07-14 14:15:00,18.11,18.11,18.1,18.11,52146.0,17.3513,17.3513,17.3417,17.3513,52146.0
2017-07-14 14:20:00,18.11,18.11,18.1,18.1,22506.0,17.3513,17.3513,17.3417,17.3417,22506.0
2017-07-14 14:25:00,18.1,18.11,18.1,18.1,21252.0,17.3417,17.3513,17.3417,17.3417,21252.0
2017-07-14 14:30:00,18.1,18.1,18.1,18.1,29310.0,17.3417,17.3417,17.3417,17.3417,29310.0
2017-07-14 14:35:00,18.09,18.1,18.09,18.09,41880.0,17.3321,17.3417,17.3321,17.3321,41880.0
2017-07-14 14:40:00,18.1,18.1,18.08,18.09,73386.0,17.3417,17.3417,17.3225,17.3321,73386.0
2017-07-14 14:45:00,18.09,18.09,18.08,18.09,33132.0,17.3321,17.3321,17.3225,17.3321,33132.0
2017-07-14 14:50:00,18.09,18.09,18.08,18.09,109056.0,17.3321,17.3321,17.3225,17.3321,109056.0
2017-07-14 14:55:00,18.09,18.09,18.08,18.08,195198.0,17.3321,17.3321,17.3225,17.3225,195198.0
2017-07-14 15:00:00,18.08,18.1,18.08,18.1,43332.0,17.3225,17.3417,17.3225,17.3417,43332.0
2017-07-14 15:05:00,18.1,18.11,18.09,18.11,74298.0,17.3417,17.3513,17.3321,17.3513,74298.0
2017-07-14 15:10:00,18.1,18.11,18.1,18.11,87690.0,17.3417,17.3513,17.3417,17.3513,87690.0
2017-07-14 15:15:00,18.11,18.12,18.11,18.12,56646.0,17.3513,17.3609,17.3513,17.3609,56646.0
2017-07-14 15:20:00,18.12,18.14,18.12,18.14,87594.0,17.3609,17.38,17.3609,17.38,87594.0
2017-07-14 15:25:00,18.14,18.15,18.14,18.14,91152.0,17.38,17.3896,17.38,17.38,91152.0
2017-07-14 15:30:00,18.15,18.15,18.14,18.15,53346.0,17.3896,17.3896,17.38,17.3896,53346.0
2017-07-14 15:35:00,18.15,18.17,18.15,18.17,179064.0,17.3896,17.4088,17.3896,17.4088,179064.0
2017-07-14 15:40:00,18.18,18.18,18.15,18.15,66162.0,17.4184,17.4184,17.3896,17.3896,66162.0
2017-07-14 15:45:00,18.15,18.15,18.13,18.14,134244.0,17.3896,17.3896,17.3704,17.38,134244.0
2017-07-14 15:50:00,18.14,18.14,18.09,18.09,201642.0,17.38,17.38,17.3321,17.3321,201642.0
2017-07-14 15:55:00,18.09,18.11,18.06,18.08,267762.0,17.3321,17.3513,17.3034,17.3225,267762.0
2017-07-17 09:30:00,18.07,18.08,18.05,18.07,345162.0,17.313,17.3225,17.2938,17.313,345162.0
2017-07-17 09:35:00,18.07,18.08,18.05,18.07,176904.0,17.313,17.3225,17.2938,17.313,176904.0
2017-07-17 09:40:00,18.08,18.09,18.04,18.09,301392.0,17.3225,17.3321,17.2842,17.3321,301392.0
2017-07-17 09:45:00,18.1,18.11,18.09,18.1,189588.0,17.3417,17.3513,17.3321,17.3417,189588.0
2017-07-17 09:50:00,18.1,18.11,18.09,18.1,90384.0,17.3417,17.3513,17.3321,17.3417,90384.0
2017-07-17 09:55:00,18.1,18.12,18.1,18.11,160380.0,17.3417,17.3609,17.3417,17.3513,160380.0
2017-07-17 10:00:00,18.11,18.11,18.09,18.11,176700.0,17.3513,17.3513,17.3321,17.3513,176700.0
2017-07-17 10:05:00,18.12,18.13,18.11,18.13,152550.0,17.3609,17.3704,17.3513,17.3704,152550.0
2017-07-17 10:10:00,18.13,18.13,18.11,18.12,82110.0,17.3704,17.3704,17.3513,17.3609,82110.0
2017-07-17 10:15:00,18.12,18.12,18.11,18.11,19950.0,17.3609,17.3609,17.3513,17.3513,19950.0
2017-07-17 10:20:00,18.11,18.13,18.11,18.13,26124.0,17.3513,17.3704,17.3513,17.3704,26124.0
2017-07-17 10:25:00,18.13,18.13,18.11,18.11,44970.0,17.3704,17.3704,17.3513,17.3513,44970.0
2017-07-17 10:30:00,18.11,18.12,18.1,18.12,50382.0,17.3513,17.3609,17.3417,17.3609,50382.0
2017-07-17 10:35:00,18.1,18.11,18.07,18.09,118800.0,17.3417,17.3513,17.313,17.3321,118800.0
2017-07-17 10:40:00,18.1,18.13,18.1,18.13,27312.0,17.3417,17.3704,17.3417,17.3704,27312.0
2017-07-17 10:45:00,18.13,18.13,18.1,18.13,133788.0,17.3704,17.3704,17.3417,17.3704,133788.0
2017-07-17 10:50:00,18.13,18.14,18.11,18.14,139896.0,17.3704,17.38,17.3513,17.38,139896.0
2017-07-17 10:55:00,18.13,18.14,18.13,18.14,110196.0,17.3704,17.38,17.3704,17.38,110196.0
2017-07-17 11:00:00,18.14,18.15,18.14,18.14,315936.0,17.38,17.3896,17.38,17.38,315936.0
2017-07-17 11:05:00,18.15,18.16,18.13,18.13,65406.0,17.3896,17.3992,17.3704,17.3704,65406.0
2017-07-17 11:10:00,18.13,18.15,18.13,18.15,30852.0,17.3704,17.3896,17.3704,17.3896,30852.0
2017-07-17 11:15:00,18.14,18.14,18.13,18.13,32052.0,17.38,17.38,17.3704,17.3704,32052.0
2017-07-17 11:20:00,18.13,18.14,18.13,18.14,30144.0,17.3704,17.38,17.3704,17.38,30144.0
2017-07-17 11:25:00,18.14,18.14,18.14,18.14,31668.0,17.38,17.38,17.38,17.38,31668.0
2017-07-17 11:30:00,18.14,18.14,18.13,18.13,21402.0,17.38,17.38,17.3704,17.3704,21402.0
2017-07-17 11:35:00,18.12,18.12,18.08,18.09,139488.0,17.3609,17.3609,17.3225,17.3321,139488.0
2017-07-17 11:40:00,18.09,18.11,18.08,18.1,57174.0,17.3321,17.3513,17.3225,17.3417,57174.0
2017-07-17 11:45:00,18.1,18.11,18.09,18.11,13146.0,17.3417,17.3513,17.3321,17.3513,13146.0
2017-07-17 11:50:00,18.11,18.11,18.1,18.1,49578.0,17.3513,17.3513,17.3417,17.3417,49578.0
2017-07-17 11:55:00,18.1,18.11,18.1,18.1,16872.0,17.3417,17.3513,17.3417,17.3417,16872.0
2017-07-17 12:00:00,18.1,18.12,18.09,18.12,130698.0,17.3417,17.3609,17.3321,17.3609,130698.0
2017-07-17 12:05:00,18.11,18.12,18.11,18.12,15600.0,17.3513,17.3609,17.3513,17.3609,15600.0
2017-07-17 12:10:00,18.12,18.14,18.12,18.13,99498.0,17.3609,17.38,17.3609,17.3704,99498.0
2017-07-17 12:15:00,18.13,18.13,18.13,18.13,15210.0,17.3704,17.3704,17.3704,17.3704,15210.0
2017-07-17 12:20:00,18.13,18.13,18.13,18.13,43560.0,17.3704,17.3704,17.3704,17.3704,43560.0
2017-07-17 12:25:00,18.13,18.13,18.11,18.13,180810.0,17.3704,17.3704,17.3513,17.3704,180810.0
2017-07-17 12:30:00,18.13,18.14,18.13,18.13,82068.0,17.3704,17.38,17.3704,17.3704,82068.0
2017-07-17 12:35:00,18.13,18.14,18.13,18.13,13902.0,17.3704,17.38,17.3704,17.3704,13902.0
2017-07-17 12:40:00,18.13,18.14,18.13,18.13,36540.0,17.3704,17.38,17.3704,17.3704,36540.0
2017-07-17 12:45:00,18.13,18.13,18.12,18.12,7200.0,17.3704,17.3704,17.3609,17.3609,7200.0
2017-07-17 12:50:00,18.13,18.14,18.13,18.14,151110.0,17.3704,17.38,17.3704,17.38,151110.0
2017-07-17 12:55:00,18.15,18.15,18.14,18.14,45036.0,17.3896,17.3896,17.38,17.38,45036.0
2017-07-17 13:00:00,18.15,18.15,18.14,18.14,49860.0,17.3896,17.3896,17.38,17.38,49860.0
2017-07-17 13:05:00,18.13,18.15,18.13,18.14,16920.0,17.3704,17.3896,17.3704,17.38,16920.0
2017-07-17 13:10:00,18.15,18.17,18.15,18.16,97062.0,17.3896,17.4088,17.3896,17.3992,97062.0
2017-07-17 13:15:00,18.16,18.16,18.14,18.14,16620.0,17.3992,17.3992,17.38,17.38,16620.0
2017-07-17 13:20:00,18.15,18.15,18.13,18.14,13200.0,17.3896,17.3896,17.3704,17.38,13200.0
2017-07-17 13:25:00,18.14,18.14,18.13,18.14,6000.0,17.38,17.38,17.3704,17.38,6000.0
2017-07-17 13:30:00,18.13,18.14,18.13,18.13,36000.0,17.3704,17.38,17.3704,17.3704,36000.0
2017-07-17 13:35:00,18.14,18.14,18.14,18.14,600.0,17.38,17.38,17.38,17.38,600.0
2017-07-17 13:40:00,18.14,18.14,18.14,18.14,36846.0,17.38,17.38,17.38,17.38,36846.0
2017-07-17 13:45:00,18.14,18.14,18.13,18.14,10200.0,17.38,17.38,17.3704,17.38,10200.0
2017-07-17 13:50:00,18.12,18.12,18.11,18.11,100722.0,17.3609,17.3609,17.3513,17.3513,100722.0
2017-07-17 13:55:00,18.12,18.12,18.11,18.11,2400.0,17.3609,17.3609,17.3513,17.3513,2400.0
2017-07-17 14:00:00,18.12,18.12,18.12,18.12,2100.0,17.3609,17.3609,17.3609,17.3609,2100.0
2017-07-17 14:05:00,18.12,18.13,18.11,18.11,103242.0,17.3609,17.3704,17.3513,17.3513,103242.0
2017-07-17 14:10:00,18.1,18.1,18.08,18.09,101208.0,17.3417,17.3417,17.3225,17.3321,101208.0
2017-07-17 14:15:00,18.09,18.1,18.09,18.09,15300.0,17.3321,17.3417,17.3321,17.3321,15300.0
2017-07-17 14:20:00,18.1,18.1,18.09,18.1,63600.0,17.3417,17.3417,17.3321,17.3417,63600.0
2017-07-17 14:25:00,18.1,18.11,18.1,18.11,10200.0,17.3417,17.3513,17.3417,17.3513,10200.0
2017-07-17 14:30:00,18.1,18.1,18.09,18.09,30426.0,17.3417,17.3417,17.3321,17.3321,30426.0
2017-07-17 14:35:00,18.1,18.12,18.09,18.11,88800.0,17.3417,17.3609,17.3321,17.3513,88800.0
2017-07-17 14:40:00,18.11,18.11,18.1,18.1,63222.0,17.3513,17.3513,17.3417,17.3417,63222.0
2017-07-17 14:45:00,18.1,18.11,18.09,18.1,73200.0,17.3417,17.3513,17.3321,17.3417,73200.0
2017-07-17 14:50:00,18.09,18.1,18.09,18.1,71694.0,17.3321,17.3417,17.3321,17.3417,71694.0
2017-07-17 14:55:00,18.09,18.09,18.08,18.09,26676.0,17.3321,17.3321,17.3225,17.3321,26676.0
2017-07-17 15:00:00,18.09,18.1,18.09,18.09,111510.0,17.3321,17.3417,17.3321,17.3321,111510.0
2017-07-17 15:05:00,18.09,18.09,18.08,18.09,23916.0,17.3321,17.3321,17.3225,17.3321,23916.0
2017-07-17 15:10:00,18.08,18.08,18.08,18.08,6600.0,17.3225,17.3225,17.3225,17.3225,6600.0
2017-07-17 15:15:00,18.08,18.08,18.07,18.07,44052.0,17.3225,17.3225,17.313,17.313,44052.0
2017-07-17 15:20:00,18.07,18.08,18.06,18.07,15000.0,17.313,17.3225,17.3034,17.313,15000.0
2017-07-17 15:25:00,18.07,18.07,18.05,18.06,78030.0,17.313,17.313,17.2938,17.3034,78030.0
2017-07-17 15:30:00,18.07,18.08,18.06,18.08,16650.0,17.313,17.3225,17.3034,17.3225,16650.0
2017-07-17 15:35:00,18.08,18.1,18.08,18.09,93102.0,17.3225,17.3417,17.3225,17.3321,93102.0
2017-07-17 15:40:00,18.07,18.08,18.07,18.08,24600.0,17.313,17.3225,17.313,17.3225,24600.0
2017-07-17 15:45:00,18.08,18.09,18.08,18.08,29400.0,17.3225,17.3321,17.3225,17.3225,29400.0
2017-07-17 15:50:00,18.07,18.09,18.07,18.08,78384.0,17.313,17.3321,17.313,17.3225,78384.0
2017-07-17 15:55:00,18.08,18.09,18.07,18.08,217824.0,17.3225,17.3321,17.313,17.3225,217824.0
2017-07-18 09:30:00,17.98,17.99,17.94,17.94,406098.0,17.2267,17.2363,17.1884,17.1884,406098.0
2017-07-18 09:35:00,17.94,17.98,17.94,17.97,148380.0,17.1884,17.2267,17.1884,17.2172,148380.0
2017-07-18 09:40:00,17.97,18.0,17.97,17.98,329214.0,17.2172,17.2459,17.2172,17.2267,329214.0
2017-07-18 09:45:00,17.98,18.01,17.97,18.0,208116.0,17.2267,17.2555,17.2172,17.2459,208116.0
2017-07-18 09:50:00,18.0,18.01,17.99,18.01,126894.0,17.2459,17.2555,17.2363,17.2555,126894.0
2017-07-18 09:55:00,18.0,18.01,17.99,18.0,36870.0,17.2459,17.2555,17.2363,17.2459,36870.0
2017-07-18 10:00:00,18.0,18.0,17.97,17.99,305538.0,17.2459,17.2459,17.2172,17.2363,305538.0
2017-07-18 10:05:00,17.98,17.99,17.97,17.98,84414.0,17.2267,17.2363,17.2172,17.2267,84414.0
2017-07-18 10:10:00,18.0,18.04,18.0,18.03,172176.0,17.2459,17.2842,17.2459,17.2746,172176.0
2017-07-18 10:15:00,18.03,18.03,18.01,18.01,149400.0,17.2746,17.2746,17.2555,17.2555,149400.0
2017-07-18 10:20:00,18.01,18.02,18.01,18.01,46386.0,17.2555,17.2651,17.2555,17.2555,46386.0
2017-07-18 10:25:00,18.01,18.03,18.01,18.02,31500.0,17.2555,17.2746,17.2555,17.2651,31500.0
2017-07-18 10:30:00,18.01,18.01,17.99,17.99,42234.0,17.2555,17.2555,17.2363,17.2363,42234.0
2017-07-18 10:35:00,18.0,18.0,17.96,17.96,420600.0,17.2459,17.2459,17.2076,17.2076,420600.0
2017-07-18 10:40:00,17.96,17.96,17.89,17.9,383976.0,17.2076,17.2076,17.1405,17.1501,383976.0
2017-07-18 10:45:00,17.89,17.93,17.89,17.93,172566.0,17.1405,17.1788,17.1405,17.1788,172566.0
2017-07-18 10:50:00,17.92,17.97,17.92,17.97,60744.0,17.1692,17.2172,17.1692,17.2172,60744.0
2017-07-18 10:55:00,17.96,18.02,17.96,18.02,228852.0,17.2076,17.2651,17.2076,17.2651,228852.0
2017-07-18 11:00:00,18.01,18.02,17.99,18.01,155148.0,17.2555,17.2651,17.2363,17.2555,155148.0
2017-07-18 11:05:00,18.0,18.0,17.99,18.0,36210.0,17.2459,17.2459,17.2363,17.2459,36210.0
2017-07-18 11:10:00,17.99,18.0,17.99,17.99,41082.0,17.2363,17.2459,17.2363,17.2363,41082.0
2017-07-18 11:15:00,17.98,18.01,17.98,17.99,118206.0,17.2267,17.2555,17.2267,17.2363,118206.0
2017-07-18 11:20:00,18.0,18.04,17.99,18.02,145218.0,17.2459,17.2842,17.2363,17.2651,145218.0
2017-07-18 11:25:00,18.02,18.03,18.02,18.03,33930.0,17.2651,17.2746,17.2651,17.2746,33930.0
2017-07-18 11:30:00,18.03,18.06,18.03,18.05,65400.0,17.2746,17.3034,17.2746,17.2938,65400.0
2017-07-18 11:35:00,18.04,18.04,18.02,18.03,125022.0,17.2842,17.2842,17.2651,17.2746,125022.0
2017-07-18 11:40:00,18.02,18.04,18.02,18.04,3600.0,17.2651,17.2842,17.2651,17.2842,3600.0
2017-07-18 11:45:00,18.04,18.04,18.04,18.04,20400.0,17.2842,17.2842,17.2842,17.2842,20400.0
2017-07-18 11:50:00,18.04,18.06,18.04,18.05,35076.0,17.2842,17.3034,17.2842,17.2938,35076.0
2017-07-18 11:55:00,18.05,18.05,18.04,18.04,21600.0,17.2938,17.2938,17.2842,17.2842,21600.0
2017-07-18 12:00:00,18.05,18.05,18.05,18.05,21120.0,17.2938,17.2938,17.2938,17.2938,21120.0
2017-07-18 12:05:00,18.05,18.06,18.04,18.04,19500.0,17.2938,17.3034,17.2842,17.2842,19500.0
2017-07-18 12:10:00,18.05,18.06,18.02,18.03,61350.0,17.2938,17.3034,17.2651,17.2746,61350.0
2017-07-18 12:15:00,18.03,18.04,18.03,18.04,5400.0,17.2746,17.2842,17.2746,17.2842,5400.0
2017-07-18 12:20:00,18.04,18.06,18.04,18.06,47820.0,17.2842,17.3034,17.2842,17.3034,47820.0
2017-07-18 12:25:00,18.06,18.06,18.05,18.05,16956.0,17.3034,17.3034,17.2938,17.2938,16956.0
2017-07-18 12:30:00,18.05,18.05,18.04,18.04,17352.0,17.2938,17.2938,17.2842,17.2842,17352.0
2017-07-18 12:35:00,18.04,18.05,18.04,18.04,11400.0,17.2842,17.2938,17.2842,17.2842,11400.0
2017-07-18 12:40:00,18.04,18.04,18.02,18.02,7200.0,17.2842,17.2842,17.2651,17.2651,7200.0
2017-07-18 12:45:00,18.02,18.03,18.02,18.03,21726.0,17.2651,17.2746,17.2651,17.2746,21726.0
2017-07-18 12:50:00,18.02,18.04,18.02,18.02,41946.0,17.2651,17.2842,17.2651,17.2651,41946.0
2017-07-18 12:55:00,18.03,18.03,18.01,18.02,11400.0,17.2746,17.2746,17.2555,17.2651,11400.0
2017-07-18 13:00:00,18.01,18.02,17.99,18.0,42600.0,17.2555,17.2651,17.2363,17.2459,42600.0
2017-07-18 13:05:00,18.0,18.01,18.0,18.01,171876.0,17.2459,17.2555,17.2459,17.2555,171876.0
2017-07-18 13:10:00,18.01,18.02,18.0,18.02,65400.0,17.2555,17.2651,17.2459,17.2651,65400.0
2017-07-18 13:15:00,18.02,18.04,18.02,18.03,108600.0,17.2651,17.2842,17.2651,17.2746,108600.0
2017-07-18 13:20:00,18.03,18.05,18.03,18.04,17244.0,17.2746,17.2938,17.2746,17.2842,17244.0
2017-07-18 13:25:00,18.03,18.03,18.03,18.03,40170.0,17.2746,17.2746,17.2746,17.2746,40170.0
2017-07-18 13:30:00,18.03,18.04,18.03,18.04,28200.0,17.2746,17.2842,17.2746,17.2842,28200.0
2017-07-18 13:35:00,18.05,18.06,18.05,18.05,36498.0,17.2938,17.3034,17.2938,17.2938,36498.0
2017-07-18 13:40:00,18.05,18.07,18.05,18.06,69066.0,17.2938,17.313,17.2938,17.3034,69066.0
2017-07-18 13:45:00,18.07,18.07,18.06,18.06,29400.0,17.313,17.313,17.3034,17.3034,29400.0
2017-07-18 13:50:00,18.06,18.07,18.05,18.05,17700.0,17.3034,17.313,17.2938,17.2938,17700.0
2017-07-18 13:55:00,18.05,18.06,18.05,18.06,3000.0,17.2938,17.3034,17.2938,17.3034,3000.0
2017-07-18 14:00:00,18.06,18.06,18.05,18.06,13740.0,17.3034,17.3034,17.2938,17.3034,13740.0
2017-07-18 14:05:00,18.06,18.06,18.05,18.06,18000.0,17.3034,17.3034,17.2938,17.3034,18000.0
2017-07-18 14:10:00,18.07,18.08,18.06,18.07,31554.0,17.313,17.3225,17.3034,17.313,31554.0
2017-07-18 14:15:00,18.07,18.07,18.06,18.07,45480.0,17.313,17.313,17.3034,17.313,45480.0
2017-07-18 14:20:00,18.07,18.07,18.06,18.07,11580.0,17.313,17.313,17.3034,17.313,11580.0
2017-07-18 14:25:00,18.06,18.06,18.04,18.05,28920.0,17.3034,17.3034,17.2842,17.2938,28920.0
2017-07-18 14:30:00,18.05,18.06,18.05,18.06,8400.0,17.2938,17.3034,17.2938,17.3034,8400.0
2017-07-18 14:35:00,18.06,18.08,18.06,18.07,83802.0,17.3034,17.3225,17.3034,17.313,83802.0
2017-07-18 14:40:00,18.07,18.09,18.06,18.08,39558.0,17.313,17.3321,17.3034,17.3225,39558.0
2017-07-18 14:45:00,18.08,18.08,18.07,18.07,50550.0,17.3225,17.3225,17.313,17.313,50550.0
2017-07-18 14:50:00,18.07,18.07,18.07,18.07,18600.0,17.313,17.313,17.313,17.313,18600.0
2017-07-18 14:55:00,18.06,18.07,18.06,18.07,30900.0,17.3034,17.313,17.3034,17.313,30900.0
2017-07-18 15:00:00,18.07,18.07,18.06,18.07,16674.0,17.313,17.313,17.3034,17.313,16674.0
2017-07-18 15:05:00,18.07,18.08,18.07,18.08,13500.0,17.313,17.3225,17.313,17.3225,13500.0
2017-07-18 15:10:00,18.08,18.09,18.07,18.08,15600.0,17.3225,17.3321,17.313,17.3225,15600.0
2017-07-18 15:15:00,18.08,18.09,18.07,18.09,51900.0,17.3225,17.3321,17.313,17.3321,51900.0
2017-07-18 15:20:00,18.09,18.09,18.08,18.09,34386.0,17.3321,17.3321,17.3225,17.3321,34386.0
2017-07-18 15:25:00,18.09,18.11,18.09,18.11,51480.0,17.3321,17.3513,17.3321,17.3513,51480.0
2017-07-18 15:30:00,18.1,18.1,18.09,18.1,44370.0,17.3417,17.3417,17.3321,17.3417,44370.0
2017-07-18 15:35:00,18.11,18.12,18.1,18.1,87840.0,17.3513,17.3609,17.3417,17.3417,87840.0
2017-07-18 15:40:00,18.1,18.1,18.09,18.1,41766.0,17.3417,17.3417,17.3321,17.3417,41766.0
2017-07-18 15:45:00,18.1,18.1,18.08,18.09,62766.0,17.3417,17.3417,17.3225,17.3321,62766.0
2017-07-18 15:50:00,18.1,18.11,18.1,18.1,28614.0,17.3417,17.3513,17.3417,17.3417,28614.0
2017-07-18 15:55:00,18.1,18.12,18.1,18.12,278784.0,17.3417,17.3609,17.3417,17.3609,278784.0
2017-07-19 09:30:00,18.19,18.21,18.18,18.21,202014.0,17.4279,17.4471,17.4184,17.4471,202014.0
2017-07-19 09:35:00,18.21,18.25,18.21,18.24,342300.0,17.4471,17.4854,17.4471,17.4758,342300.0
2017-07-19 09:40:00,18.23,18.26,18.22,18.25,83076.0,17.4663,17.495,17.4567,17.4854,83076.0
2017-07-19 09:45:00,18.26,18.26,18.23,18.24,140994.0,17.495,17.495,17.4663,17.4758,140994.0
2017-07-19 09:50:00,18.24,18.26,18.24,18.25,58962.0,17.4758,17.495,17.4758,17.4854,58962.0
2017-07-19 09:55:00,18.25,18.27,18.25,18.26,121200.0,17.4854,17.5046,17.4854,17.495,121200.0
2017-07-19 10:00:00,18.27,18.29,18.27,18.28,192426.0,17.5046,17.5237,17.5046,17.5142,192426.0
2017-07-19 10:05:00,18.29,18.29,18.26,18.27,93690.0,17.5237,17.5237,17.495,17.5046,93690.0
2017-07-19 10:10:00,18.27,18.27,18.24,18.25,97452.0,17.5046,17.5046,17.4758,17.4854,97452.0
2017-07-19 10:15:00,18.25,18.26,18.23,18.25,104772.0,17.4854,17.495,17.4663,17.4854,104772.0
2017-07-19 10:20:00,18.25,18.25,18.24,18.25,23412.0,17.4854,17.4854,17.4758,17.4854,23412.0
2017-07-19 10:25:00,18.24,18.26,18.24,18.25,56862.0,17.4758,17.495,17.4758,17.4854,56862.0
2017-07-19 10:30:00,18.25,18.28,18.25,18.27,42000.0,17.4854,17.5142,17.4854,17.5046,42000.0
2017-07-19 10:35:00,18.27,18.27,18.21,18.22,44730.0,17.5046,17.5046,17.4471,17.4567,44730.0
2017-07-19 10:40:00,18.22,18.24,18.22,18.22,69474.0,17.4567,17.4758,17.4567,17.4567,69474.0
2017-07-19 10:45:00,18.23,18.26,18.23,18.24,39600.0,17.4663,17.495,17.4663,17.4758,39600.0
2017-07-19 10:50:00,18.25,18.25,18.25,18.25,21900.0,17.4854,17.4854,17.4854,17.4854,21900.0
2017-07-19 10:55:00,18.25,18.25,18.25,18.25,13674.0,17.4854,17.4854,17.4854,17.4854,13674.0
2017-07-19 11:00:00,18.26,18.27,18.25,18.26,59400.0,17.495,17.5046,17.4854,17.495,59400.0
2017-07-19 11:05:00,18.27,18.28,18.26,18.27,74676.0,17.5046,17.5142,17.495,17.5046,74676.0
2017-07-19 11:10:00,18.27,18.28,18.27,18.28,50538.0,17.5046,17.5142,17.5046,17.5142,50538.0
2017-07-19 11:15:00,18.29,18.29,18.27,18.27,81666.0,17.5237,17.5237,17.5046,17.5046,81666.0
2017-07-19 11:20:00,18.28,18.28,18.25,18.25,44400.0,17.5142,17.5142,17.4854,17.4854,44400.0
2017-07-19 11:25:00,18.26,18.26,18.25,18.25,34608.0,17.495,17.495,17.4854,17.4854,34608.0
2017-07-19 11:30:00,18.25,18.28,18.25,18.28,86514.0,17.4854,17.5142,17.4854,17.5142,86514.0
2017-07-19 11:35:00,18.28,18.29,18.28,18.29,65634.0,17.5142,17.5237,17.5142,17.5237,65634.0
2017-07-19 11:40:00,18.29,18.3,18.28,18.29,159354.0,17.5237,17.5333,17.5142,17.5237,159354.0
2017-07-19 11:45:00,18.29,18.31,18.29,18.29,83088.0,17.5237,17.5429,17.5237,17.5237,83088.0
2017-07-19 11:50:00,18.29,18.29,18.29,18.29,29088.0,17.5237,17.5237,17.5237,17.5237,29088.0
2017-07-19 11:55:00,18.29,18.3,18.29,18.29,62706.0,17.5237,17.5333,17.5237,17.5237,62706.0
2017-07-19 12:00:00,18.3,18.31,18.3,18.31,23280.0,17.5333,17.5429,17.5333,17.5429,23280.0
2017-07-19 12:05:00,18.31,18.32,18.31,18.31,109632.0,17.5429,17.5525,17.5429,17.5429,109632.0
2017-07-19 12:10:00,18.32,18.32,18.3,18.31,19200.0,17.5525,17.5525,17.5333,17.5429,19200.0
2017-07-19 12:15:00,18.31,18.33,18.31,18.32,156594.0,17.5429,17.5621,17.5429,17.5525,156594.0
2017-07-19 12:20:00,18.32,18.33,18.31,18.32,63390.0,17.5525,17.5621,17.5429,17.5525,63390.0
2017-07-19 12:25:00,18.32,18.32,18.3,18.3,49500.0,17.5525,17.5525,17.5333,17.5333,49500.0
2017-07-19 12:30:00,18.31,18.31,18.3,18.3,14880.0,17.5429,17.5429,17.5333,17.5333,14880.0
2017-07-19 12:35:00,18.31,18.32,18.31,18.31,50880.0,17.5429,17.5525,17.5429,17.5429,50880.0
2017-07-19 12:40:00,18.31,18.32,18.31,18.31,41196.0,17.5429,17.5525,17.5429,17.5429,41196.0
2017-07-19 12:45:00,18.31,18.31,18.3,18.31,25500.0,17.5429,17.5429,17.5333,17.5429,25500.0
2017-07-19 12:50:00,18.31,18.31,18.31,18.31,43920.0,17.5429,17.5429,17.5429,17.5429,43920.0
2017-07-19 12:55:00,18.3,18.31,18.3,18.31,13602.0,17.5333,17.5429,17.5333,17.5429,13602.0
2017-07-19 13:00:00,18.31,18.32,18.31,18.32,108054.0,17.5429,17.5525,17.5429,17.5525,108054.0
2017-07-19 13:05:00,18.32,18.32,18.32,18.32,26580.0,17.5525,17.5525,17.5525,17.5525,26580.0
2017-07-19 13:10:00,18.32,18.34,18.32,18.33,156390.0,17.5525,17.5716,17.5525,17.5621,156390.0
2017-07-19 13:15:00,18.33,18.33,18.33,18.33,33300.0,17.5621,17.5621,17.5621,17.5621,33300.0
2017-07-19 13:20:00,18.33,18.34,18.33,18.33,23526.0,17.5621,17.5716,17.5621,17.5621,23526.0
2017-07-19 13:25:00,18.33,18.33,18.33,18.33,30672.0,17.5621,17.5621,17.5621,17.5621,30672.0
2017-07-19 13:30:00,18.33,18.34,18.33,18.33,40146.0,17.5621,17.5716,17.5621,17.5621,40146.0
2017-07-19 13:35:00,18.33,18.33,18.32,18.33,30372.0,17.5621,17.5621,17.5525,17.5621,30372.0
2017-07-19 13:40:00,18.33,18.33,18.33,18.33,16200.0,17.5621,17.5621,17.5621,17.5621,16200.0
2017-07-19 13:45:00,18.33,18.35,18.33,18.35,40140.0,17.5621,17.5812,17.5621,17.5812,40140.0
2017-07-19 13:50:00,18.35,18.35,18.35,18.35,38814.0,17.5812,17.5812,17.5812,17.5812,38814.0
2017-07-19 13:55:00,18.35,18.35,18.34,18.34,97230.0,17.5812,17.5812,17.5716,17.5716,97230.0
2017-07-19 14:00:00,18.34,18.35,18.33,18.34,71520.0,17.5716,17.5812,17.5621,17.5716,71520.0
2017-07-19 14:05:00,18.34,18.35,18.34,18.35,19200.0,17.5716,17.5812,17.5716,17.5812,19200.0
2017-07-19 14:10:00,18.35,18.36,18.35,18.35,61260.0,17.5812,17.5908,17.5812,17.5812,61260.0
2017-07-19 14:15:00,18.35,18.36,18.35,18.36,87426.0,17.5812,17.5908,17.5812,17.5908,87426.0
2017-07-19 14:20:00,18.36,18.36,18.35,18.35,59550.0,17.5908,17.5908,17.5812,17.5812,59550.0
2017-07-19 14:25:00,18.35,18.36,18.35,18.36,15270.0,17.5812,17.5908,17.5812,17.5908,15270.0
2017-07-19 14:30:00,18.36,18.36,18.35,18.36,89820.0,17.5908,17.5908,17.5812,17.5908,89820.0
2017-07-19 14:35:00,18.36,18.36,18.35,18.36,57312.0,17.5908,17.5908,17.5812,17.5908,57312.0
2017-07-19 14:40:00,18.36,18.36,18.36,18.36,41100.0,17.5908,17.5908,17.5908,17.5908,41100.0
2017-07-19 14:45:00,18.36,18.36,18.35,18.36,22800.0,17.5908,17.5908,17.5812,17.5908,22800.0
2017-07-19 14:50:00,18.36,18.36,18.36,18.36,25050.0,17.5908,17.5908,17.5908,17.5908,25050.0
2017-07-19 14:55:00,18.36,18.36,18.35,18.36,143202.0,17.5908,17.5908,17.5812,17.5908,143202.0
2017-07-19 15:00:00,18.36,18.36,18.36,18.36,10800.0,17.5908,17.5908,17.5908,17.5908,10800.0
2017-07-19 15:05:00,18.36,18.36,18.36,18.36,2400.0,17.5908,17.5908,17.5908,17.5908,2400.0
2017-07-19 15:10:00,18.36,18.36,18.35,18.35,45900.0,17.5908,17.5908,17.5812,17.5812,45900.0
2017-07-19 15:15:00,18.35,18.37,18.35,18.36,119400.0,17.5812,17.6004,17.5812,17.5908,119400.0
2017-07-19 15:20:00,18.36,18.38,18.36,18.38,51126.0,17.5908,17.61,17.5908,17.61,51126.0
2017-07-19 15:25:00,18.38,18.39,18.38,18.39,156750.0,17.61,17.6196,17.61,17.6196,156750.0
2017-07-19 15:30:00,18.39,18.4,18.39,18.39,38910.0,17.6196,17.6291,17.6196,17.6196,38910.0
2017-07-19 15:35:00,18.39,18.39,18.37,18.37,20160.0,17.6196,17.6196,17.6004,17.6004,20160.0
2017-07-19 15:40:00,18.38,18.38,18.37,18.38,108846.0,17.61,17.61,17.6004,17.61,108846.0
2017-07-19 15:45:00,18.38,18.39,18.38,18.38,86070.0,17.61,17.6196,17.61,17.61,86070.0
2017-07-19 15:50:00,18.38,18.39,18.36,18.37,225216.0,17.61,17.6196,17.5908,17.6004,225216.0
2017-07-19 15:55:00,18.37,18.4,18.37,18.4,335004.0,17.6004,17.6291,17.6004,17.6291,335004.0
2017-07-20 09:30:00,18.46,18.49,18.45,18.45,237312.0,17.6866,17.7154,17.677,17.677,237312.0
2017-07-20 09:35:00,18.44,18.47,18.43,18.44,154086.0,17.6675,17.6962,17.6579,17.6675,154086.0
2017-07-20 09:40:00,18.44,18.45,18.43,18.44,81552.0,17.6675,17.677,17.6579,17.6675,81552.0
2017-07-20 09:45:00,18.45,18.45,18.42,18.43,303996.0,17.677,17.677,17.6483,17.6579,303996.0
2017-07-20 09:50:00,18.43,18.46,18.43,18.46,119976.0,17.6579,17.6866,17.6579,17.6866,119976.0
2017-07-20 09:55:00,18.46,18.47,18.46,18.46,131040.0,17.6866,17.6962,17.6866,17.6866,131040.0
2017-07-20 10:00:00,18.46,18.46,18.46,18.46,180480.0,17.6866,17.6866,17.6866,17.6866,180480.0
2017-07-20 10:05:00,18.46,18.47,18.45,18.46,149400.0,17.6866,17.6962,17.677,17.6866,149400.0
2017-07-20 10:10:00,18.45,18.46,18.43,18.43,149358.0,17.677,17.6866,17.6579,17.6579,149358.0
2017-07-20 10:15:00,18.43,18.43,18.38,18.4,306408.0,17.6579,17.6579,17.61,17.6291,306408.0
2017-07-20 10:20:00,18.4,18.42,18.4,18.41,102402.0,17.6291,17.6483,17.6291,17.6387,102402.0
2017-07-20 10:25:00,18.4,18.42,18.4,18.41,232134.0,17.6291,17.6483,17.6291,17.6387,232134.0
2017-07-20 10:30:00,18.41,18.43,18.32,18.35,896526.0,17.6387,17.6579,17.5525,17.5812,896526.0
2017-07-20 10:35:00,18.35,18.36,18.3,18.31,215226.0,17.5812,17.5908,17.5333,17.5429,215226.0
2017-07-20 10:40:00,18.3,18.35,18.29,18.35,387312.0,17.5333,17.5812,17.5237,17.5812,387312.0
2017-07-20 10:45:00,18.34,18.38,18.34,18.38,110856.0,17.5716,17.61,17.5716,17.61,110856.0
2017-07-20 10:50:00,18.38,18.4,18.36,18.39,67398.0,17.61,17.6291,17.5908,17.6196,67398.0
2017-07-20 10:55:00,18.39,18.43,18.38,18.42,164100.0,17.6196,17.6579,17.61,17.6483,164100.0
2017-07-20 11:00:00,18.41,18.44,18.4,18.44,201582.0,17.6387,17.6675,17.6291,17.6675,201582.0
2017-07-20 11:05:00,18.45,18.46,18.39,18.39,125634.0,17.677,17.6866,17.6196,17.6196,125634.0
2017-07-20 11:10:00,18.39,18.4,18.38,18.4,195720.0,17.6196,17.6291,17.61,17.6291,195720.0
2017-07-20 11:15:00,18.4,18.41,18.38,18.38,56364.0,17.6291,17.6387,17.61,17.61,56364.0
2017-07-20 11:20:00,18.38,18.41,18.38,18.4,16800.0,17.61,17.6387,17.61,17.6291,16800.0
2017-07-20 11:25:00,18.39,18.39,18.36,18.36,43284.0,17.6196,17.6196,17.5908,17.5908,43284.0
2017-07-20 11:30:00,18.36,18.37,18.35,18.35,97500.0,17.5908,17.6004,17.5812,17.5812,97500.0
2017-07-20 11:35:00,18.35,18.35,18.33,18.34,145518.0,17.5812,17.5812,17.5621,17.5716,145518.0
2017-07-20 11:40:00,18.33,18.37,18.33,18.37,125850.0,17.5621,17.6004,17.5621,17.6004,125850.0
2017-07-20 11:45:00,18.38,18.4,18.37,18.39,111660.0,17.61,17.6291,17.6004,17.6196,111660.0
2017-07-20 11:50:00,18.39,18.4,18.39,18.4,14256.0,17.6196,17.6291,17.6196,17.6291,14256.0
2017-07-20 11:55:00,18.39,18.4,18.38,18.4,41604.0,17.6196,17.6291,17.61,17.6291,41604.0
2017-07-20 12:00:00,18.39,18.4,18.39,18.4,38040.0,17.6196,17.6291,17.6196,17.6291,38040.0
2017-07-20 12:05:00,18.4,18.41,18.4,18.41,72264.0,17.6291,17.6387,17.6291,17.6387,72264.0
2017-07-20 12:10:00,18.41,18.43,18.41,18.43,52818.0,17.6387,17.6579,17.6387,17.6579,52818.0
2017-07-20 12:15:00,18.43,18.44,18.43,18.43,99270.0,17.6579,17.6675,17.6579,17.6579,99270.0
2017-07-20 12:20:00,18.43,18.45,18.43,18.45,52974.0,17.6579,17.677,17.6579,17.677,52974.0
2017-07-20 12:25:00,18.45,18.46,18.45,18.45,97800.0,17.677,17.6866,17.677,17.677,97800.0
2017-07-20 12:30:00,18.45,18.46,18.45,18.45,125916.0,17.677,17.6866,17.677,17.677,125916.0
2017-07-20 12:35:00,18.45,18.46,18.45,18.46,37344.0,17.677,17.6866,17.677,17.6866,37344.0
2017-07-20 12:40:00,18.46,18.46,18.45,18.45,54882.0,17.6866,17.6866,17.677,17.677,54882.0
2017-07-20 12:45:00,18.45,18.46,18.45,18.45,73320.0,17.677,17.6866,17.677,17.677,73320.0
2017-07-20 12:50:00,18.46,18.46,18.45,18.45,12000.0,17.6866,17.6866,17.677,17.677,12000.0
2017-07-20 12:55:00,18.45,18.45,18.45,18.45,36600.0,17.677,17.677,17.677,17.677,36600.0
2017-07-20 13:00:00,18.46,18.47,18.41,18.43,265716.0,17.6866,17.6962,17.6387,17.6579,265716.0
2017-07-20 13:05:00,18.43,18.45,18.43,18.45,109200.0,17.6579,17.677,17.6579,17.677,109200.0
2017-07-20 13:10:00,18.45,18.45,18.44,18.44,34662.0,17.677,17.677,17.6675,17.6675,34662.0
2017-07-20 13:15:00,18.45,18.46,18.45,18.46,33642.0,17.677,17.6866,17.677,17.6866,33642.0
2017-07-20 13:20:00,18.46,18.46,18.46,18.46,26940.0,17.6866,17.6866,17.6866,17.6866,26940.0
2017-07-20 13:25:00,18.45,18.46,18.45,18.45,2400.0,17.677,17.6866,17.677,17.677,2400.0
2017-07-20 13:30:00,18.45,18.47,18.45,18.47,44550.0,17.677,17.6962,17.677,17.6962,44550.0
2017-07-20 13:35:00,18.47,18.47,18.46,18.46,30810.0,17.6962,17.6962,17.6866,17.6866,30810.0
2017-07-20 13:40:00,18.47,18.47,18.46,18.47,55668.0,17.6962,17.6962,17.6866,17.6962,55668.0
2017-07-20 13:45:00,18.47,18.48,18.47,18.47,129114.0,17.6962,17.7058,17.6962,17.6962,129114.0
2017-07-20 13:50:00,18.47,18.47,18.46,18.46,86328.0,17.6962,17.6962,17.6866,17.6866,86328.0
2017-07-20 13:55:00,18.46,18.47,18.46,18.47,63000.0,17.6866,17.6962,17.6866,17.6962,63000.0
2017-07-20 14:00:00,18.46,18.46,18.45,18.46,83844.0,17.6866,17.6866,17.677,17.6866,83844.0
2017-07-20 14:05:00,18.46,18.46,18.45,18.46,54000.0,17.6866,17.6866,17.677,17.6866,54000.0
2017-07-20 14:10:00,18.46,18.46,18.46,18.46,10530.0,17.6866,17.6866,17.6866,17.6866,10530.0
2017-07-20 14:15:00,18.46,18.46,18.45,18.45,17508.0,17.6866,17.6866,17.677,17.677,17508.0
2017-07-20 14:20:00,18.45,18.45,18.43,18.43,58062.0,17.677,17.677,17.6579,17.6579,58062.0
2017-07-20 14:25:00,18.43,18.44,18.43,18.44,18642.0,17.6579,17.6675,17.6579,17.6675,18642.0
2017-07-20 14:30:00,18.43,18.43,18.43,18.43,17400.0,17.6579,17.6579,17.6579,17.6579,17400.0
2017-07-20 14:35:00,18.44,18.44,18.4,18.4,24000.0,17.6675,17.6675,17.6291,17.6291,24000.0
2017-07-20 14:40:00,18.4,18.43,18.4,18.42,22590.0,17.6291,17.6579,17.6291,17.6483,22590.0
2017-07-20 14:45:00,18.43,18.44,18.43,18.43,85824.0,17.6579,17.6675,17.6579,17.6579,85824.0
2017-07-20 14:50:00,18.43,18.46,18.43,18.45,114834.0,17.6579,17.6866,17.6579,17.677,114834.0
2017-07-20 14:55:00,18.45,18.45,18.45,18.45,39300.0,17.677,17.677,17.677,17.677,39300.0
2017-07-20 15:00:00,18.46,18.46,18.45,18.45,35280.0,17.6866,17.6866,17.677,17.677,35280.0
2017-07-20 15:05:00,18.45,18.46,18.45,18.46,36726.0,17.677,17.6866,17.677,17.6866,36726.0
2017-07-20 15:10:00,18.46,18.47,18.46,18.47,73008.0,17.6866,17.6962,17.6866,17.6962,73008.0
2017-07-20 15:15:00,18.46,18.47,18.45,18.45,58512.0,17.6866,17.6962,17.677,17.677,58512.0
2017-07-20 15:20:00,18.44,18.46,18.44,18.46,15876.0,17.6675,17.6866,17.6675,17.6866,15876.0
2017-07-20 15:25:00,18.47,18.47,18.46,18.47,16062.0,17.6962,17.6962,17.6866,17.6962,16062.0
2017-07-20 15:30:00,18.46,18.48,18.45,18.45,46002.0,17.6866,17.7058,17.677,17.677,46002.0
2017-07-20 15:35:00,18.46,18.46,18.44,18.44,19734.0,17.6866,17.6866,17.6675,17.6675,19734.0
2017-07-20 15:40:00,18.44,18.45,18.44,18.45,46014.0,17.6675,17.677,17.6675,17.677,46014.0
2017-07-20 15:45:00,18.44,18.44,18.43,18.44,103134.0,17.6675,17.6675,17.6579,17.6675,103134.0
2017-07-20 15:50:00,18.44,18.44,18.41,18.42,48834.0,17.6675,17.6675,17.6387,17.6483,48834.0
2017-07-20 15:55:00,18.42,18.42,18.39,18.42,340362.0,17.6483,17.6483,17.6196,17.6483,340362.0
2017-07-21 09:30:00,18.28,18.31,18.27,18.28,306012.0,17.5142,17.5429,17.5046,17.5142,306012.0
2017-07-21 09:35:00,18.28,18.3,18.26,18.28,182016.0,17.5142,17.5333,17.495,17.5142,182016.0
2017-07-21 09:40:00,18.28,18.32,18.27,18.31,126576.0,17.5142,17.5525,17.5046,17.5429,126576.0
2017-07-21 09:45:00,18.31,18.31,18.28,18.28,245424.0,17.5429,17.5429,17.5142,17.5142,245424.0
2017-07-21 09:50:00,18.28,18.28,18.23,18.26,303522.0,17.5142,17.5142,17.4663,17.495,303522.0
2017-07-21 09:55:00,18.25,18.28,18.25,18.25,160044.0,17.4854,17.5142,17.4854,17.4854,160044.0
2017-07-21 10:00:00,18.25,18.25,18.22,18.24,303912.0,17.4854,17.4854,17.4567,17.4758,303912.0
2017-07-21 10:05:00,18.23,18.25,18.23,18.25,318690.0,17.4663,17.4854,17.4663,17.4854,318690.0
2017-07-21 10:10:00,18.25,18.28,18.24,18.28,159096.0,17.4854,17.5142,17.4758,17.5142,159096.0
2017-07-21 10:15:00,18.27,18.28,18.26,18.27,30954.0,17.5046,17.5142,17.495,17.5046,30954.0
2017-07-21 10:20:00,18.26,18.3,18.25,18.29,100704.0,17.495,17.5333,17.4854,17.5237,100704.0
2017-07-21 10:25:00,18.29,18.29,18.28,18.28,140724.0,17.5237,17.5237,17.5142,17.5142,140724.0
2017-07-21 10:30:00,18.28,18.29,18.26,18.27,173928.0,17.5142,17.5237,17.495,17.5046,173928.0
2017-07-21 10:35:00,18.28,18.29,18.28,18.28,11400.0,17.5142,17.5237,17.5142,17.5142,11400.0
2017-07-21 10:40:00,18.28,18.28,18.26,18.28,35328.0,17.5142,17.5142,17.495,17.5142,35328.0
2017-07-21 10:45:00,18.27,18.29,18.27,18.28,39300.0,17.5046,17.5237,17.5046,17.5142,39300.0
2017-07-21 10:50:00,18.28,18.28,18.25,18.26,105204.0,17.5142,17.5142,17.4854,17.495,105204.0
2017-07-21 10:55:00,18.25,18.25,18.23,18.24,134646.0,17.4854,17.4854,17.4663,17.4758,134646.0
2017-07-21 11:00:00,18.23,18.25,18.23,18.24,24600.0,17.4663,17.4854,17.4663,17.4758,24600.0
2017-07-21 11:05:00,18.23,18.26,18.23,18.25,28980.0,17.4663,17.495,17.4663,17.4854,28980.0
2017-07-21 11:10:00,18.26,18.28,18.26,18.28,33600.0,17.495,17.5142,17.495,17.5142,33600.0
2017-07-21 11:15:00,18.28,18.29,18.28,18.29,33138.0,17.5142,17.5237,17.5142,17.5237,33138.0
2017-07-21 11:20:00,18.28,18.29,18.27,18.27,24000.0,17.5142,17.5237,17.5046,17.5046,24000.0
2017-07-21 11:25:00,18.27,18.28,18.27,18.28,20580.0,17.5046,17.5142,17.5046,17.5142,20580.0
2017-07-21 11:30:00,18.28,18.29,18.28,18.29,85344.0,17.5142,17.5237,17.5142,17.5237,85344.0
2017-07-21 11:35:00,18.29,18.31,18.29,18.31,229092.0,17.5237,17.5429,17.5237,17.5429,229092.0
2017-07-21 11:40:00,18.3,18.32,18.3,18.31,83040.0,17.5333,17.5525,17.5333,17.5429,83040.0
2017-07-21 11:45:00,18.31,18.31,18.29,18.29,97068.0,17.5429,17.5429,17.5237,17.5237,97068.0
2017-07-21 11:50:00,18.29,18.31,18.29,18.31,15822.0,17.5237,17.5429,17.5237,17.5429,15822.0
2017-07-21 11:55:00,18.31,18.33,18.31,18.33,50016.0,17.5429,17.5621,17.5429,17.5621,50016.0
2017-07-21 12:00:00,18.33,18.34,18.32,18.33,22494.0,17.5621,17.5716,17.5525,17.5621,22494.0
2017-07-21 12:05:00,18.33,18.34,18.33,18.34,28872.0,17.5621,17.5716,17.5621,17.5716,28872.0
2017-07-21 12:10:00,18.33,18.33,18.33,18.33,47400.0,17.5621,17.5621,17.5621,17.5621,47400.0
2017-07-21 12:15:00,18.33,18.33,18.32,18.32,37860.0,17.5621,17.5621,17.5525,17.5525,37860.0
2017-07-21 12:20:00,18.32,18.33,18.31,18.32,90966.0,17.5525,17.5621,17.5429,17.5525,90966.0
2017-07-21 12:25:00,18.32,18.32,18.31,18.31,11400.0,17.5525,17.5525,17.5429,17.5429,11400.0
2017-07-21 12:30:00,18.31,18.32,18.31,18.32,28968.0,17.5429,17.5525,17.5429,17.5525,28968.0
2017-07-21 12:35:00,18.33,18.33,18.32,18.33,21582.0,17.5621,17.5621,17.5525,17.5621,21582.0
2017-07-21 12:40:00,18.33,18.34,18.33,18.34,92166.0,17.5621,17.5716,17.5621,17.5716,92166.0
2017-07-21 12:45:00,18.34,18.35,18.34,18.35,55032.0,17.5716,17.5812,17.5716,17.5812,55032.0
2017-07-21 12:50:00,18.35,18.35,18.33,18.33,38220.0,17.5812,17.5812,17.5621,17.5621,38220.0
2017-07-21 12:55:00,18.33,18.35,18.33,18.35,38016.0,17.5621,17.5812,17.5621,17.5812,38016.0
2017-07-21 13:00:00,18.34,18.36,18.34,18.35,79734.0,17.5716,17.5908,17.5716,17.5812,79734.0
2017-07-21 13:05:00,18.36,18.37,18.36,18.36,66060.0,17.5908,17.6004,17.5908,17.5908,66060.0
2017-07-21 13:10:00,18.37,18.37,18.36,18.37,94032.0,17.6004,17.6004,17.5908,17.6004,94032.0
2017-07-21 13:15:00,18.36,18.37,18.36,18.36,24138.0,17.5908,17.6004,17.5908,17.5908,24138.0
2017-07-21 13:20:00,18.36,18.36,18.35,18.35,16800.0,17.5908,17.5908,17.5812,17.5812,16800.0
2017-07-21 13:25:00,18.34,18.34,18.34,18.34,5400.0,17.5716,17.5716,17.5716,17.5716,5400.0
2017-07-21 13:30:00,18.35,18.35,18.33,18.33,16560.0,17.5812,17.5812,17.5621,17.5621,16560.0
2017-07-21 13:35:00,18.33,18.34,18.32,18.33,38100.0,17.5621,17.5716,17.5525,17.5621,38100.0
2017-07-21 13:40:00,18.34,18.35,18.34,18.34,43638.0,17.5716,17.5812,17.5716,17.5716,43638.0
2017-07-21 13:45:00,18.34,18.34,18.33,18.33,6600.0,17.5716,17.5716,17.5621,17.5621,6600.0
2017-07-21 13:50:00,18.33,18.33,18.32,18.33,11400.0,17.5621,17.5621,17.5525,17.5621,11400.0
2017-07-21 13:55:00,18.33,18.34,18.33,18.33,6600.0,17.5621,17.5716,17.5621,17.5621,6600.0
2017-07-21 14:00:00,18.34,18.34,18.33,18.33,5400.0,17.5716,17.5716,17.5621,17.5621,5400.0
2017-07-21 14:05:00,18.33,18.33,18.32,18.32,95052.0,17.5621,17.5621,17.5525,17.5525,95052.0
2017-07-21 14:10:00,18.32,18.33,18.31,18.31,82716.0,17.5525,17.5621,17.5429,17.5429,82716.0
2017-07-21 14:15:00,18.32,18.32,18.29,18.32,62196.0,17.5525,17.5525,17.5237,17.5525,62196.0
2017-07-21 14:20:00,18.32,18.33,18.31,18.32,8700.0,17.5525,17.5621,17.5429,17.5525,8700.0
2017-07-21 14:25:00,18.32,18.33,18.32,18.32,57516.0,17.5525,17.5621,17.5525,17.5525,57516.0
2017-07-21 14:30:00,18.33,18.35,18.33,18.34,50124.0,17.5621,17.5812,17.5621,17.5716,50124.0
2017-07-21 14:35:00,18.33,18.34,18.33,18.34,8910.0,17.5621,17.5716,17.5621,17.5716,8910.0
2017-07-21 14:40:00,18.33,18.34,18.33,18.34,46950.0,17.5621,17.5716,17.5621,17.5716,46950.0
2017-07-21 14:45:00,18.34,18.34,18.34,18.34,30000.0,17.5716,17.5716,17.5716,17.5716,30000.0
2017-07-21 14:50:00,18.34,18.34,18.34,18.34,3000.0,17.5716,17.5716,17.5716,17.5716,3000.0
2017-07-21 14:55:00,18.33,18.33,18.33,18.33,75126.0,17.5621,17.5621,17.5621,17.5621,75126.0
2017-07-21 15:00:00,18.33,18.34,18.32,18.33,103632.0,17.5621,17.5716,17.5525,17.5621,103632.0
2017-07-21 15:05:00,18.33,18.33,18.32,18.32,152442.0,17.5621,17.5621,17.5525,17.5525,152442.0
2017-07-21 15:10:00,18.31,18.32,18.3,18.3,81816.0,17.5429,17.5525,17.5333,17.5333,81816.0
2017-07-21 15:15:00,18.31,18.31,18.31,18.31,33864.0,17.5429,17.5429,17.5429,17.5429,33864.0
2017-07-21 15:20:00,18.31,18.31,18.3,18.3,158766.0,17.5429,17.5429,17.5333,17.5333,158766.0
2017-07-21 15:25:00,18.31,18.31,18.29,18.29,92040.0,17.5429,17.5429,17.5237,17.5237,92040.0
2017-07-21 15:30:00,18.31,18.31,18.3,18.31,92640.0,17.5429,17.5429,17.5333,17.5429,92640.0
2017-07-21 15:35:00,18.31,18.32,18.31,18.31,32400.0,17.5429,17.5525,17.5429,17.5429,32400.0
2017-07-21 15:40:00,18.32,18.32,18.31,18.32,78960.0,17.5525,17.5525,17.5429,17.5525,78960.0
2017-07-21 15:45:00,18.32,18.35,18.32,18.34,143640.0,17.5525,17.5812,17.5525,17.5716,143640.0
2017-07-21 15:50:00,18.35,18.36,18.35,18.36,318786.0,17.5812,17.5908,17.5812,17.5908,318786.0
2017-07-21 15:55:00,18.36,18.38,18.35,18.37,351876.0,17.5908,17.61,17.5812,17.6004,351876.0
2017-07-24 09:30:00,18.35,18.36,18.33,18.35,204678.0,17.5812,17.5908,17.5621,17.5812,204678.0
2017-07-24 09:35:00,18.35,18.36,18.3,18.3,128538.0,17.5812,17.5908,17.5333,17.5333,128538.0
2017-07-24 09:40:00,18.3,18.3,18.28,18.28,82404.0,17.5333,17.5333,17.5142,17.5142,82404.0
2017-07-24 09:45:00,18.29,18.3,18.27,18.29,133308.0,17.5237,17.5333,17.5046,17.5237,133308.0
2017-07-24 09:50:00,18.29,18.31,18.29,18.31,107484.0,17.5237,17.5429,17.5237,17.5429,107484.0
2017-07-24 09:55:00,18.31,18.32,18.3,18.31,85776.0,17.5429,17.5525,17.5333,17.5429,85776.0
2017-07-24 10:00:00,18.31,18.31,18.29,18.31,43218.0,17.5429,17.5429,17.5237,17.5429,43218.0
2017-07-24 10:05:00,18.3,18.31,18.3,18.31,42708.0,17.5333,17.5429,17.5333,17.5429,42708.0
2017-07-24 10:10:00,18.31,18.31,18.29,18.29,48984.0,17.5429,17.5429,17.5237,17.5237,48984.0
2017-07-24 10:15:00,18.29,18.3,18.27,18.29,143220.0,17.5237,17.5333,17.5046,17.5237,143220.0
2017-07-24 10:20:00,18.3,18.3,18.29,18.3,20100.0,17.5333,17.5333,17.5237,17.5333,20100.0
2017-07-24 10:25:00,18.3,18.3,18.27,18.27,116550.0,17.5333,17.5333,17.5046,17.5046,116550.0
2017-07-24 10:30:00,18.27,18.27,18.25,18.27,147492.0,17.5046,17.5046,17.4854,17.5046,147492.0
2017-07-24 10:35:00,18.26,18.28,18.26,18.27,67878.0,17.495,17.5142,17.495,17.5046,67878.0
2017-07-24 10:40:00,18.28,18.29,18.28,18.28,47400.0,17.5142,17.5237,17.5142,17.5142,47400.0
2017-07-24 10:45:00,18.28,18.29,18.28,18.28,68478.0,17.5142,17.5237,17.5142,17.5142,68478.0
2017-07-24 10:50:00,18.29,18.29,18.28,18.28,85164.0,17.5237,17.5237,17.5142,17.5142,85164.0
2017-07-24 10:55:00,18.27,18.28,18.26,18.27,110022.0,17.5046,17.5142,17.495,17.5046,110022.0
2017-07-24 11:00:00,18.27,18.27,18.25,18.27,62880.0,17.5046,17.5046,17.4854,17.5046,62880.0
2017-07-24 11:05:00,18.26,18.28,18.26,18.28,89400.0,17.495,17.5142,17.495,17.5142,89400.0
2017-07-24 11:10:00,18.28,18.28,18.25,18.26,327552.0,17.5142,17.5142,17.4854,17.495,327552.0
2017-07-24 11:15:00,18.25,18.27,18.25,18.27,115458.0,17.4854,17.5046,17.4854,17.5046,115458.0
2017-07-24 11:20:00,18.27,18.27,18.25,18.25,42690.0,17.5046,17.5046,17.4854,17.4854,42690.0
2017-07-24 11:25:00,18.25,18.27,18.24,18.26,104190.0,17.4854,17.5046,17.4758,17.495,104190.0
2017-07-24 11:30:00,18.27,18.28,18.26,18.28,206502.0,17.5046,17.5142,17.495,17.5142,206502.0
2017-07-24 11:35:00,18.28,18.28,18.27,18.27,4200.0,17.5142,17.5142,17.5046,17.5046,4200.0
2017-07-24 11:40:00,18.29,18.29,18.28,18.29,54000.0,17.5237,17.5237,17.5142,17.5237,54000.0
2017-07-24 11:45:00,18.29,18.3,18.28,18.29,35778.0,17.5237,17.5333,17.5142,17.5237,35778.0
2017-07-24 11:50:00,18.29,18.29,18.28,18.29,108018.0,17.5237,17.5237,17.5142,17.5237,108018.0
2017-07-24 11:55:00,18.29,18.3,18.29,18.3,11172.0,17.5237,17.5333,17.5237,17.5333,11172.0
2017-07-24 12:00:00,18.3,18.31,18.3,18.3,128634.0,17.5333,17.5429,17.5333,17.5333,128634.0
2017-07-24 12:05:00,18.3,18.31,18.3,18.31,151470.0,17.5333,17.5429,17.5333,17.5429,151470.0
2017-07-24 12:10:00,18.31,18.31,18.29,18.3,77262.0,17.5429,17.5429,17.5237,17.5333,77262.0
2017-07-24 12:15:00,18.31,18.32,18.3,18.31,121800.0,17.5429,17.5525,17.5333,17.5429,121800.0
2017-07-24 12:20:00,18.31,18.32,18.31,18.32,101448.0,17.5429,17.5525,17.5429,17.5525,101448.0
2017-07-24 12:25:00,18.31,18.33,18.31,18.32,31260.0,17.5429,17.5621,17.5429,17.5525,31260.0
2017-07-24 12:30:00,18.32,18.32,18.31,18.32,12000.0,17.5525,17.5525,17.5429,17.5525,12000.0
2017-07-24 12:35:00,18.31,18.32,18.31,18.32,21600.0,17.5429,17.5525,17.5429,17.5525,21600.0
2017-07-24 12:40:00,18.32,18.32,18.32,18.32,4980.0,17.5525,17.5525,17.5525,17.5525,4980.0
2017-07-24 12:45:00,18.32,18.32,18.3,18.31,113400.0,17.5525,17.5525,17.5333,17.5429,113400.0
2017-07-24 12:50:00,18.31,18.31,18.31,18.31,10800.0,17.5429,17.5429,17.5429,17.5429,10800.0
2017-07-24 12:55:00,18.32,18.32,18.31,18.32,55326.0,17.5525,17.5525,17.5429,17.5525,55326.0
2017-07-24 13:00:00,18.32,18.33,18.32,18.32,19200.0,17.5525,17.5621,17.5525,17.5525,19200.0
2017-07-24 13:05:00,18.32,18.33,18.32,18.33,78606.0,17.5525,17.5621,17.5525,17.5621,78606.0
2017-07-24 13:10:00,18.33,18.33,18.31,18.31,37800.0,17.5621,17.5621,17.5429,17.5429,37800.0
2017-07-24 13:15:00,18.31,18.31,18.31,18.31,45774.0,17.5429,17.5429,17.5429,17.5429,45774.0
2017-07-24 13:20:00,18.31,18.32,18.31,18.31,7200.0,17.5429,17.5525,17.5429,17.5429,7200.0
2017-07-24 13:25:00,18.32,18.32,18.31,18.32,24000.0,17.5525,17.5525,17.5429,17.5525,24000.0
2017-07-24 13:30:00,18.32,18.32,18.31,18.32,15990.0,17.5525,17.5525,17.5429,17.5525,15990.0
2017-07-24 13:35:00,18.32,18.32,18.32,18.32,62850.0,17.5525,17.5525,17.5525,17.5525,62850.0
2017-07-24 13:40:00,18.32,18.32,18.32,18.32,6000.0,17.5525,17.5525,17.5525,17.5525,6000.0
2017-07-24 13:45:00,18.32,18.32,18.32,18.32,49800.0,17.5525,17.5525,17.5525,17.5525,49800.0
2017-07-24 13:50:00,18.32,18.33,18.31,18.31,81492.0,17.5525,17.5621,17.5429,17.5429,81492.0
2017-07-24 13:55:00,18.31,18.32,18.31,18.31,45642.0,17.5429,17.5525,17.5429,17.5429,45642.0
2017-07-24 14:00:00,18.31,18.33,18.31,18.32,26154.0,17.5429,17.5621,17.5429,17.5525,26154.0
2017-07-24 14:05:00,18.32,18.34,18.32,18.34,130662.0,17.5525,17.5716,17.5525,17.5716,130662.0
2017-07-24 14:10:00,18.34,18.35,18.34,18.35,90600.0,17.5716,17.5812,17.5716,17.5812,90600.0
2017-07-24 14:15:00,18.34,18.34,18.34,18.34,22884.0,17.5716,17.5716,17.5716,17.5716,22884.0
2017-07-24 14:20:00,18.34,18.35,18.34,18.35,35562.0,17.5716,17.5812,17.5716,17.5812,35562.0
2017-07-24 14:25:00,18.35,18.35,18.34,18.34,19650.0,17.5812,17.5812,17.5716,17.5716,19650.0
2017-07-24 14:30:00,18.34,18.35,18.34,18.35,31800.0,17.5716,17.5812,17.5716,17.5812,31800.0
2017-07-24 14:35:00,18.36,18.36,18.35,18.35,17670.0,17.5908,17.5908,17.5812,17.5812,17670.0
2017-07-24 14:40:00,18.34,18.35,18.34,18.35,32640.0,17.5716,17.5812,17.5716,17.5812,32640.0
2017-07-24 14:45:00,18.35,18.35,18.35,18.35,5118.0,17.5812,17.5812,17.5812,17.5812,5118.0
2017-07-24 14:50:00,18.35,18.36,18.35,18.35,30156.0,17.5812,17.5908,17.5812,17.5812,30156.0
2017-07-24 14:55:00,18.35,18.36,18.34,18.35,100890.0,17.5812,17.5908,17.5716,17.5812,100890.0
2017-07-24 15:00:00,18.35,18.36,18.35,18.35,36012.0,17.5812,17.5908,17.5812,17.5812,36012.0
2017-07-24 15:05:00,18.36,18.36,18.35,18.35,7200.0,17.5908,17.5908,17.5812,17.5812,7200.0
2017-07-24 15:10:00,18.35,18.35,18.34,18.35,30840.0,17.5812,17.5812,17.5716,17.5812,30840.0
2017-07-24 15:15:00,18.35,18.36,18.35,18.36,60588.0,17.5812,17.5908,17.5812,17.5908,60588.0
2017-07-24 15:20:00,18.36,18.37,18.36,18.37,162414.0,17.5908,17.6004,17.5908,17.6004,162414.0
2017-07-24 15:25:00,18.37,18.38,18.37,18.38,119748.0,17.6004,17.61,17.6004,17.61,119748.0
2017-07-24 15:30:00,18.38,18.38,18.37,18.37,132384.0,17.61,17.61,17.6004,17.6004,132384.0
2017-07-24 15:35:00,18.37,18.38,18.37,18.38,66882.0,17.6004,17.61,17.6004,17.61,66882.0
2017-07-24 15:40:00,18.38,18.39,18.37,18.39,152364.0,17.61,17.6196,17.6004,17.6196,152364.0
2017-07-24 15:45:00,18.38,18.38,18.38,18.38,91050.0,17.61,17.61,17.61,17.61,91050.0
2017-07-24 15:50:00,18.38,18.38,18.35,18.35,106140.0,17.61,17.61,17.5812,17.5812,106140.0
2017-07-24 15:55:00,18.35,18.36,18.33,18.35,152922.0,17.5812,17.5908,17.5621,17.5812,152922.0
2017-07-25 09:30:00,18.56,18.56,18.49,18.5,363210.0,17.7824,17.7824,17.7154,17.7249,363210.0
2017-07-25 09:35:00,18.5,18.51,18.46,18.47,169638.0,17.7249,17.7345,17.6866,17.6962,169638.0
2017-07-25 09:40:00,18.47,18.49,18.46,18.48,257652.0,17.6962,17.7154,17.6866,17.7058,257652.0
2017-07-25 09:45:00,18.48,18.5,18.47,18.49,140604.0,17.7058,17.7249,17.6962,17.7154,140604.0
2017-07-25 09:50:00,18.49,18.49,18.47,18.49,152226.0,17.7154,17.7154,17.6962,17.7154,152226.0
2017-07-25 09:55:00,18.48,18.5,18.48,18.5,106440.0,17.7058,17.7249,17.7058,17.7249,106440.0
2017-07-25 10:00:00,18.49,18.5,18.47,18.47,103248.0,17.7154,17.7249,17.6962,17.6962,103248.0
2017-07-25 10:05:00,18.47,18.48,18.44,18.44,59814.0,17.6962,17.7058,17.6675,17.6675,59814.0
2017-07-25 10:10:00,18.44,18.45,18.43,18.45,111504.0,17.6675,17.677,17.6579,17.677,111504.0
2017-07-25 10:15:00,18.45,18.5,18.45,18.5,114738.0,17.677,17.7249,17.677,17.7249,114738.0
2017-07-25 10:20:00,18.5,18.52,18.5,18.5,157884.0,17.7249,17.7441,17.7249,17.7249,157884.0
2017-07-25 10:25:00,18.5,18.51,18.5,18.5,94302.0,17.7249,17.7345,17.7249,17.7249,94302.0
2017-07-25 10:30:00,18.51,18.51,18.49,18.49,36342.0,17.7345,17.7345,17.7154,17.7154,36342.0
2017-07-25 10:35:00,18.49,18.5,18.49,18.5,33060.0,17.7154,17.7249,17.7154,17.7249,33060.0
2017-07-25 10:40:00,18.5,18.5,18.5,18.5,46464.0,17.7249,17.7249,17.7249,17.7249,46464.0
2017-07-25 10:45:00,18.51,18.51,18.5,18.51,25722.0,17.7345,17.7345,17.7249,17.7345,25722.0
2017-07-25 10:50:00,18.5,18.5,18.49,18.49,104076.0,17.7249,17.7249,17.7154,17.7154,104076.0
2017-07-25 10:55:00,18.49,18.49,18.47,18.49,41640.0,17.7154,17.7154,17.6962,17.7154,41640.0
2017-07-25 11:00:00,18.49,18.5,18.49,18.5,15000.0,17.7154,17.7249,17.7154,17.7249,15000.0
2017-07-25 11:05:00,18.5,18.51,18.49,18.51,68232.0,17.7249,17.7345,17.7154,17.7345,68232.0
2017-07-25 11:10:00,18.52,18.52,18.51,18.52,87438.0,17.7441,17.7441,17.7345,17.7441,87438.0
2017-07-25 11:15:00,18.52,18.54,18.51,18.54,109914.0,17.7441,17.7633,17.7345,17.7633,109914.0
2017-07-25 11:20:00,18.53,18.53,18.52,18.52,93990.0,17.7537,17.7537,17.7441,17.7441,93990.0
2017-07-25 11:25:00,18.52,18.53,18.52,18.52,18546.0,17.7441,17.7537,17.7441,17.7441,18546.0
2017-07-25 11:30:00,18.52,18.52,18.51,18.51,30390.0,17.7441,17.7441,17.7345,17.7345,30390.0
2017-07-25 11:35:00,18.51,18.53,18.51,18.53,18492.0,17.7345,17.7537,17.7345,17.7537,18492.0
2017-07-25 11:40:00,18.53,18.54,18.53,18.54,146832.0,17.7537,17.7633,17.7537,17.7633,146832.0
2017-07-25 11:45:00,18.54,18.54,18.54,18.54,155082.0,17.7633,17.7633,17.7633,17.7633,155082.0
2017-07-25 11:50:00,18.54,18.56,18.54,18.54,128592.0,17.7633,17.7824,17.7633,17.7633,128592.0
2017-07-25 11:55:00,18.55,18.56,18.55,18.55,27000.0,17.7729,17.7824,17.7729,17.7729,27000.0
2017-07-25 12:00:00,18.55,18.56,18.54,18.56,209214.0,17.7729,17.7824,17.7633,17.7824,209214.0
2017-07-25 12:05:00,18.56,18.57,18.55,18.55,104352.0,17.7824,17.792,17.7729,17.7729,104352.0
2017-07-25 12:10:00,18.55,18.55,18.53,18.53,98232.0,17.7729,17.7729,17.7537,17.7537,98232.0
2017-07-25 12:15:00,18.53,18.54,18.52,18.53,70380.0,17.7537,17.7633,17.7441,17.7537,70380.0
2017-07-25 12:20:00,18.53,18.54,18.52,18.52,32700.0,17.7537,17.7633,17.7441,17.7441,32700.0
2017-07-25 12:25:00,18.53,18.53,18.53,18.53,6222.0,17.7537,17.7537,17.7537,17.7537,6222.0
2017-07-25 12:30:00,18.54,18.54,18.54,18.54,23400.0,17.7633,17.7633,17.7633,17.7633,23400.0
2017-07-25 12:35:00,18.54,18.55,18.54,18.54,30300.0,17.7633,17.7729,17.7633,17.7633,30300.0
2017-07-25 12:40:00,18.54,18.54,18.54,18.54,15000.0,17.7633,17.7633,17.7633,17.7633,15000.0
2017-07-25 12:45:00,18.53,18.54,18.53,18.54,13500.0,17.7537,17.7633,17.7537,17.7633,13500.0
2017-07-25 12:50:00,18.54,18.54,18.53,18.53,8700.0,17.7633,17.7633,17.7537,17.7537,8700.0
2017-07-25 12:55:00,18.54,18.54,18.53,18.54,12732.0,17.7633,17.7633,17.7537,17.7633,12732.0
2017-07-25 13:00:00,18.54,18.54,18.54,18.54,36600.0,17.7633,17.7633,17.7633,17.7633,36600.0
2017-07-25 13:05:00,18.54,18.54,18.53,18.54,107400.0,17.7633,17.7633,17.7537,17.7633,107400.0
2017-07-25 13:10:00,18.54,18.54,18.54,18.54,19080.0,17.7633,17.7633,17.7633,17.7633,19080.0
2017-07-25 13:15:00,18.54,18.54,18.54,18.54,8400.0,17.7633,17.7633,17.7633,17.7633,8400.0
2017-07-25 13:20:00,18.54,18.54,18.54,18.54,1800.0,17.7633,17.7633,17.7633,17.7633,1800.0
2017-07-25 13:25:00,18.54,18.54,18.53,18.54,24366.0,17.7633,17.7633,17.7537,17.7633,24366.0
2017-07-25 13:30:00,18.54,18.54,18.54,18.54,14364.0,17.7633,17.7633,17.7633,17.7633,14364.0
2017-07-25 13:35:00,18.54,18.56,18.54,18.55,106770.0,17.7633,17.7824,17.7633,17.7729,106770.0
2017-07-25 13:40:00,18.56,18.56,18.54,18.54,66408.0,17.7824,17.7824,17.7633,17.7633,66408.0
2017-07-25 13:45:00,18.54,18.54,18.53,18.54,142710.0,17.7633,17.7633,17.7537,17.7633,142710.0
2017-07-25 13:50:00,18.54,18.54,18.53,18.53,29400.0,17.7633,17.7633,17.7537,17.7537,29400.0
2017-07-25 13:55:00,18.53,18.54,18.53,18.54,69000.0,17.7537,17.7633,17.7537,17.7633,69000.0
2017-07-25 14:00:00,18.54,18.54,18.53,18.54,60984.0,17.7633,17.7633,17.7537,17.7633,60984.0
2017-07-25 14:05:00,18.53,18.54,18.53,18.54,21738.0,17.7537,17.7633,17.7537,17.7633,21738.0
2017-07-25 14:10:00,18.54,18.54,18.53,18.53,62100.0,17.7633,17.7633,17.7537,17.7537,62100.0
2017-07-25 14:15:00,18.54,18.54,18.52,18.52,115764.0,17.7633,17.7633,17.7441,17.7441,115764.0
2017-07-25 14:20:00,18.53,18.54,18.52,18.54,22212.0,17.7537,17.7633,17.7441,17.7633,22212.0
2017-07-25 14:25:00,18.54,18.54,18.54,18.54,51000.0,17.7633,17.7633,17.7633,17.7633,51000.0
2017-07-25 14:30:00,18.53,18.53,18.5,18.52,160956.0,17.7537,17.7537,17.7249,17.7441,160956.0
2017-07-25 14:35:00,18.52,18.53,18.52,18.52,22800.0,17.7441,17.7537,17.7441,17.7441,22800.0
2017-07-25 14:40:00,18.52,18.52,18.52,18.52,7842.0,17.7441,17.7441,17.7441,17.7441,7842.0
2017-07-25 14:45:00,18.52,18.52,18.5,18.5,154356.0,17.7441,17.7441,17.7249,17.7249,154356.0
2017-07-25 14:50:00,18.51,18.52,18.51,18.51,168000.0,17.7345,17.7441,17.7345,17.7345,168000.0
2017-07-25 14:55:00,18.51,18.52,18.51,18.52,108510.0,17.7345,17.7441,17.7345,17.7441,108510.0
2017-07-25 15:00:00,18.53,18.53,18.52,18.53,46500.0,17.7537,17.7537,17.7441,17.7537,46500.0
2017-07-25 15:05:00,18.52,18.52,18.51,18.52,9600.0,17.7441,17.7441,17.7345,17.7441,9600.0
2017-07-25 15:10:00,18.52,18.52,18.5,18.5,18000.0,17.7441,17.7441,17.7249,17.7249,18000.0
2017-07-25 15:15:00,18.5,18.51,18.5,18.51,166740.0,17.7249,17.7345,17.7249,17.7345,166740.0
2017-07-25 15:20:00,18.5,18.5,18.46,18.47,143718.0,17.7249,17.7249,17.6866,17.6962,143718.0
2017-07-25 15:25:00,18.47,18.49,18.47,18.49,48600.0,17.6962,17.7154,17.6962,17.7154,48600.0
2017-07-25 15:30:00,18.49,18.5,18.49,18.49,138030.0,17.7154,17.7249,17.7154,17.7154,138030.0
2017-07-25 15:35:00,18.49,18.5,18.48,18.49,107856.0,17.7154,17.7249,17.7058,17.7154,107856.0
2017-07-25 15:40:00,18.48,18.49,18.47,18.49,50406.0,17.7058,17.7154,17.6962,17.7154,50406.0
2017-07-25 15:45:00,18.47,18.48,18.47,18.48,67764.0,17.6962,17.7058,17.6962,17.7058,67764.0
2017-07-25 15:50:00,18.48,18.48,18.46,18.47,53064.0,17.7058,17.7058,17.6866,17.6962,53064.0
2017-07-25 15:55:00,18.47,18.5,18.46,18.48,345654.0,17.6962,17.7249,17.6866,17.7058,345654.0
2017-07-26 09:30:00,18.56,18.57,18.51,18.52,302016.0,17.7824,17.792,17.7345,17.7441,302016.0
2017-07-26 09:35:00,18.52,18.53,18.49,18.53,79152.0,17.7441,17.7537,17.7154,17.7537,79152.0
2017-07-26 09:40:00,18.53,18.53,18.5,18.52,83448.0,17.7537,17.7537,17.7249,17.7441,83448.0
2017-07-26 09:45:00,18.51,18.55,18.51,18.54,108042.0,17.7345,17.7729,17.7345,17.7633,108042.0
2017-07-26 09:50:00,18.54,18.55,18.54,18.54,71346.0,17.7633,17.7729,17.7633,17.7633,71346.0
2017-07-26 09:55:00,18.55,18.55,18.52,18.53,66186.0,17.7729,17.7729,17.7441,17.7537,66186.0
2017-07-26 10:00:00,18.53,18.55,18.53,18.54,91752.0,17.7537,17.7729,17.7537,17.7633,91752.0
2017-07-26 10:05:00,18.54,18.55,18.52,18.54,82920.0,17.7633,17.7729,17.7441,17.7633,82920.0
2017-07-26 10:10:00,18.54,18.56,18.54,18.55,435600.0,17.7633,17.7824,17.7633,17.7729,435600.0
2017-07-26 10:15:00,18.55,18.57,18.55,18.56,25158.0,17.7729,17.792,17.7729,17.7824,25158.0
2017-07-26 10:20:00,18.56,18.56,18.55,18.55,13200.0,17.7824,17.7824,17.7729,17.7729,13200.0
2017-07-26 10:25:00,18.55,18.55,18.5,18.51,219030.0,17.7729,17.7729,17.7249,17.7345,219030.0
2017-07-26 10:30:00,18.52,18.53,18.51,18.53,107280.0,17.7441,17.7537,17.7345,17.7537,107280.0
2017-07-26 10:35:00,18.53,18.54,18.52,18.54,53040.0,17.7537,17.7633,17.7441,17.7633,53040.0
2017-07-26 10:40:00,18.54,18.54,18.51,18.52,66462.0,17.7633,17.7633,17.7345,17.7441,66462.0
2017-07-26 10:45:00,18.52,18.52,18.49,18.5,106074.0,17.7441,17.7441,17.7154,17.7249,106074.0
2017-07-26 10:50:00,18.5,18.5,18.48,18.5,58338.0,17.7249,17.7249,17.7058,17.7249,58338.0
2017-07-26 10:55:00,18.49,18.51,18.49,18.49,42108.0,17.7154,17.7345,17.7154,17.7154,42108.0
2017-07-26 11:00:00,18.49,18.51,18.49,18.5,12372.0,17.7154,17.7345,17.7154,17.7249,12372.0
2017-07-26 11:05:00,18.5,18.5,18.5,18.5,14400.0,17.7249,17.7249,17.7249,17.7249,14400.0
2017-07-26 11:10:00,18.51,18.52,18.51,18.52,30600.0,17.7345,17.7441,17.7345,17.7441,30600.0
2017-07-26 11:15:00,18.52,18.52,18.51,18.52,27150.0,17.7441,17.7441,17.7345,17.7441,27150.0
2017-07-26 11:20:00,18.52,18.52,18.5,18.5,70800.0,17.7441,17.7441,17.7249,17.7249,70800.0
2017-07-26 11:25:00,18.5,18.51,18.5,18.5,135480.0,17.7249,17.7345,17.7249,17.7249,135480.0
2017-07-26 11:30:00,18.51,18.52,18.51,18.51,53400.0,17.7345,17.7441,17.7345,17.7345,53400.0
2017-07-26 11:35:00,18.52,18.52,18.51,18.51,17640.0,17.7441,17.7441,17.7345,17.7345,17640.0
2017-07-26 11:40:00,18.51,18.52,18.5,18.52,54096.0,17.7345,17.7441,17.7249,17.7441,54096.0
2017-07-26 11:45:00,18.52,18.52,18.51,18.52,33450.0,17.7441,17.7441,17.7345,17.7441,33450.0
2017-07-26 11:50:00,18.51,18.52,18.51,18.51,8844.0,17.7345,17.7441,17.7345,17.7345,8844.0
2017-07-26 11:55:00,18.5,18.51,18.5,18.51,7200.0,17.7249,17.7345,17.7249,17.7345,7200.0
2017-07-26 12:00:00,18.52,18.52,18.51,18.52,9198.0,17.7441,17.7441,17.7345,17.7441,9198.0
2017-07-26 12:05:00,18.52,18.53,18.52,18.53,15600.0,17.7441,17.7537,17.7441,17.7537,15600.0
2017-07-26 12:10:00,18.53,18.53,18.53,18.53,7800.0,17.7537,17.7537,17.7537,17.7537,7800.0
2017-07-26 12:15:00,18.53,18.53,18.52,18.53,27834.0,17.7537,17.7537,17.7441,17.7537,27834.0
2017-07-26 12:20:00,18.53,18.53,18.52,18.52,3600.0,17.7537,17.7537,17.7441,17.7441,3600.0
2017-07-26 12:25:00,18.52,18.52,18.51,18.52,7200.0,17.7441,17.7441,17.7345,17.7441,7200.0
2017-07-26 12:30:00,18.52,18.52,18.5,18.5,48186.0,17.7441,17.7441,17.7249,17.7249,48186.0
2017-07-26 12:35:00,18.5,18.51,18.5,18.51,47292.0,17.7249,17.7345,17.7249,17.7345,47292.0
2017-07-26 12:40:00,18.52,18.52,18.52,18.52,1800.0,17.7441,17.7441,17.7441,17.7441,1800.0
2017-07-26 12:45:00,18.52,18.53,18.52,18.52,21690.0,17.7441,17.7537,17.7441,17.7441,21690.0
2017-07-26 12:50:00,18.52,18.52,18.51,18.51,4200.0,17.7441,17.7441,17.7345,17.7345,4200.0
2017-07-26 12:55:00,18.52,18.52,18.51,18.51,8826.0,17.7441,17.7441,17.7345,17.7345,8826.0
2017-07-26 13:00:00,18.51,18.51,18.49,18.5,70026.0,17.7345,17.7345,17.7154,17.7249,70026.0
2017-07-26 13:05:00,18.49,18.49,18.48,18.49,38778.0,17.7154,17.7154,17.7058,17.7154,38778.0
2017-07-26 13:10:00,18.5,18.5,18.49,18.49,64170.0,17.7249,17.7249,17.7154,17.7154,64170.0
2017-07-26 13:15:00,18.49,18.5,18.49,18.5,21684.0,17.7154,17.7249,17.7154,17.7249,21684.0
2017-07-26 13:20:00,18.5,18.5,18.49,18.5,30000.0,17.7249,17.7249,17.7154,17.7249,30000.0
2017-07-26 13:25:00,18.5,18.5,18.47,18.47,86100.0,17.7249,17.7249,17.6962,17.6962,86100.0
2017-07-26 13:30:00,18.47,18.48,18.47,18.47,67200.0,17.6962,17.7058,17.6962,17.6962,67200.0
2017-07-26 13:35:00,18.47,18.48,18.47,18.48,36420.0,17.6962,17.7058,17.6962,17.7058,36420.0
2017-07-26 13:40:00,18.49,18.5,18.49,18.5,13800.0,17.7154,17.7249,17.7154,17.7249,13800.0
2017-07-26 13:45:00,18.49,18.5,18.49,18.5,16200.0,17.7154,17.7249,17.7154,17.7249,16200.0
2017-07-26 13:50:00,18.5,18.5,18.5,18.5,7200.0,17.7249,17.7249,17.7249,17.7249,7200.0
2017-07-26 13:55:00,18.5,18.5,18.47,18.48,71148.0,17.7249,17.7249,17.6962,17.7058,71148.0
2017-07-26 14:00:00,18.48,18.52,18.45,18.52,192564.0,17.7058,17.7441,17.677,17.7441,192564.0
2017-07-26 14:05:00,18.52,18.53,18.5,18.52,77382.0,17.7441,17.7537,17.7249,17.7441,77382.0
2017-07-26 14:10:00,18.52,18.54,18.51,18.51,136824.0,17.7441,17.7633,17.7345,17.7345,136824.0
2017-07-26 14:15:00,18.51,18.52,18.49,18.51,79320.0,17.7345,17.7441,17.7154,17.7345,79320.0
2017-07-26 14:20:00,18.51,18.52,18.49,18.51,61074.0,17.7345,17.7441,17.7154,17.7345,61074.0
2017-07-26 14:25:00,18.52,18.54,18.52,18.54,24348.0,17.7441,17.7633,17.7441,17.7633,24348.0
2017-07-26 14:30:00,18.54,18.54,18.52,18.52,22368.0,17.7633,17.7633,17.7441,17.7441,22368.0
2017-07-26 14:35:00,18.52,18.53,18.52,18.52,55830.0,17.7441,17.7537,17.7441,17.7441,55830.0
2017-07-26 14:40:00,18.53,18.53,18.52,18.52,7320.0,17.7537,17.7537,17.7441,17.7441,7320.0
2017-07-26 14:45:00,18.52,18.52,18.51,18.52,4800.0,17.7441,17.7441,17.7345,17.7441,4800.0
2017-07-26 14:50:00,18.52,18.52,18.5,18.51,26400.0,17.7441,17.7441,17.7249,17.7345,26400.0
2017-07-26 14:55:00,18.5,18.5,18.48,18.48,36300.0,17.7249,17.7249,17.7058,17.7058,36300.0
2017-07-26 15:00:00,18.47,18.49,18.47,18.49,208950.0,17.6962,17.7154,17.6962,17.7154,208950.0
2017-07-26 15:05:00,18.49,18.5,18.49,18.49,11784.0,17.7154,17.7249,17.7154,17.7154,11784.0
2017-07-26 15:10:00,18.48,18.48,18.47,18.47,25170.0,17.7058,17.7058,17.6962,17.6962,25170.0
2017-07-26 15:15:00,18.48,18.5,18.48,18.5,10848.0,17.7058,17.7249,17.7058,17.7249,10848.0
2017-07-26 15:20:00,18.49,18.5,18.49,18.5,12804.0,17.7154,17.7249,17.7154,17.7249,12804.0
2017-07-26 15:25:00,18.49,18.5,18.49,18.49,17304.0,17.7154,17.7249,17.7154,17.7154,17304.0
2017-07-26 15:30:00,18.48,18.49,18.48,18.49,16602.0,17.7058,17.7154,17.7058,17.7154,16602.0
2017-07-26 15:35:00,18.49,18.5,18.48,18.49,13422.0,17.7154,17.7249,17.7058,17.7154,13422.0
2017-07-26 15:40:00,18.49,18.49,18.47,18.48,7800.0,17.7154,17.7154,17.6962,17.7058,7800.0
2017-07-26 15:45:00,18.48,18.48,18.43,18.43,138192.0,17.7058,17.7058,17.6579,17.6579,138192.0
2017-07-26 15:50:00,18.43,18.46,18.41,18.46,69942.0,17.6579,17.6866,17.6387,17.6866,69942.0
2017-07-26 15:55:00,18.46,18.49,18.46,18.49,148938.0,17.6866,17.7154,17.6866,17.7154,148938.0
2017-07-27 09:30:00,18.61,18.61,18.54,18.56,263064.0,17.8303,17.8303,17.7633,17.7824,263064.0
2017-07-27 09:35:00,18.56,18.56,18.52,18.55,107082.0,17.7824,17.7824,17.7441,17.7729,107082.0
2017-07-27 09:40:00,18.55,18.56,18.55,18.55,73320.0,17.7729,17.7824,17.7729,17.7729,73320.0
2017-07-27 09:45:00,18.55,18.56,18.55,18.55,71964.0,17.7729,17.7824,17.7729,17.7729,71964.0
2017-07-27 09:50:00,18.55,18.56,18.51,18.52,136884.0,17.7729,17.7824,17.7345,17.7441,136884.0
2017-07-27 09:55:00,18.51,18.53,18.51,18.52,41328.0,17.7345,17.7537,17.7345,17.7441,41328.0
2017-07-27 10:00:00,18.52,18.54,18.52,18.54,37200.0,17.7441,17.7633,17.7441,17.7633,37200.0
2017-07-27 10:05:00,18.54,18.54,18.53,18.54,42000.0,17.7633,17.7633,17.7537,17.7633,42000.0
2017-07-27 10:10:00,18.54,18.55,18.54,18.55,92100.0,17.7633,17.7729,17.7633,17.7729,92100.0
2017-07-27 10:15:00,18.55,18.56,18.55,18.56,73380.0,17.7729,17.7824,17.7729,17.7824,73380.0
2017-07-27 10:20:00,18.56,18.57,18.56,18.56,19698.0,17.7824,17.792,17.7824,17.7824,19698.0
2017-07-27 10:25:00,18.56,18.58,18.56,18.58,51960.0,17.7824,17.8016,17.7824,17.8016,51960.0
2017-07-27 10:30:00,18.58,18.59,18.57,18.58,61440.0,17.8016,17.8112,17.792,17.8016,61440.0
2017-07-27 10:35:00,18.59,18.6,18.58,18.59,72888.0,17.8112,17.8208,17.8016,17.8112,72888.0
2017-07-27 10:40:00,18.59,18.59,18.58,18.59,130746.0,17.8112,17.8112,17.8016,17.8112,130746.0
2017-07-27 10:45:00,18.59,18.6,18.59,18.6,66246.0,17.8112,17.8208,17.8112,17.8208,66246.0
2017-07-27 10:50:00,18.6,18.6,18.59,18.6,24696.0,17.8208,17.8208,17.8112,17.8208,24696.0
2017-07-27 10:55:00,18.59,18.59,18.59,18.59,15900.0,17.8112,17.8112,17.8112,17.8112,15900.0
2017-07-27 11:00:00,18.58,18.58,18.56,18.56,43500.0,17.8016,17.8016,17.7824,17.7824,43500.0
2017-07-27 11:05:00,18.57,18.58,18.57,18.57,92568.0,17.792,17.8016,17.792,17.792,92568.0
2017-07-27 11:10:00,18.58,18.58,18.57,18.57,9000.0,17.8016,17.8016,17.792,17.792,9000.0
2017-07-27 11:15:00,18.57,18.58,18.56,18.57,24000.0,17.792,17.8016,17.7824,17.792,24000.0
2017-07-27 11:20:00,18.57,18.57,18.56,18.56,68310.0,17.792,17.792,17.7824,17.7824,68310.0
2017-07-27 11:25:00,18.56,18.57,18.55,18.55,36048.0,17.7824,17.792,17.7729,17.7729,36048.0
2017-07-27 11:30:00,18.55,18.58,18.55,18.58,33300.0,17.7729,17.8016,17.7729,17.8016,33300.0
2017-07-27 11:35:00,18.58,18.58,18.57,18.58,104106.0,17.8016,17.8016,17.792,17.8016,104106.0
2017-07-27 11:40:00,18.57,18.57,18.57,18.57,4200.0,17.792,17.792,17.792,17.792,4200.0
2017-07-27 11:45:00,18.58,18.59,18.58,18.58,7740.0,17.8016,17.8112,17.8016,17.8016,7740.0
2017-07-27 11:50:00,18.59,18.59,18.58,18.59,57360.0,17.8112,17.8112,17.8016,17.8112,57360.0
2017-07-27 11:55:00,18.59,18.59,18.59,18.59,30600.0,17.8112,17.8112,17.8112,17.8112,30600.0
2017-07-27 12:00:00,18.59,18.6,18.59,18.59,8754.0,17.8112,17.8208,17.8112,17.8112,8754.0
2017-07-27 12:05:00,18.59,18.59,18.59,18.59,13398.0,17.8112,17.8112,17.8112,17.8112,13398.0
2017-07-27 12:10:00,18.59,18.6,18.59,18.6,49134.0,17.8112,17.8208,17.8112,17.8208,49134.0
2017-07-27 12:15:00,18.6,18.6,18.59,18.59,24234.0,17.8208,17.8208,17.8112,17.8112,24234.0
2017-07-27 12:20:00,18.59,18.6,18.59,18.59,66714.0,17.8112,17.8208,17.8112,17.8112,66714.0
2017-07-27 12:25:00,18.59,18.59,18.57,18.58,40200.0,17.8112,17.8112,17.792,17.8016,40200.0
2017-07-27 12:30:00,18.58,18.58,18.53,18.53,166704.0,17.8016,17.8016,17.7537,17.7537,166704.0
2017-07-27 12:35:00,18.53,18.54,18.51,18.51,99876.0,17.7537,17.7633,17.7345,17.7345,99876.0
2017-07-27 12:40:00,18.51,18.51,18.47,18.49,118542.0,17.7345,17.7345,17.6962,17.7154,118542.0
2017-07-27 12:45:00,18.49,18.52,18.49,18.51,77484.0,17.7154,17.7441,17.7154,17.7345,77484.0
2017-07-27 12:50:00,18.52,18.52,18.46,18.47,89430.0,17.7441,17.7441,17.6866,17.6962,89430.0
2017-07-27 12:55:00,18.46,18.47,18.36,18.4,382902.0,17.6866,17.6962,17.5908,17.6291,382902.0
2017-07-27 13:00:00,18.4,18.43,18.36,18.42,94650.0,17.6291,17.6579,17.5908,17.6483,94650.0
2017-07-27 13:05:00,18.42,18.42,18.39,18.4,153594.0,17.6483,17.6483,17.6196,17.6291,153594.0
2017-07-27 13:10:00,18.4,18.41,18.38,18.38,63498.0,17.6291,17.6387,17.61,17.61,63498.0
2017-07-27 13:15:00,18.38,18.38,18.31,18.34,166296.0,17.61,17.61,17.5429,17.5716,166296.0
2017-07-27 13:20:00,18.34,18.34,18.27,18.27,304626.0,17.5716,17.5716,17.5046,17.5046,304626.0
2017-07-27 13:25:00,18.26,18.26,18.17,18.24,484878.0,17.495,17.495,17.4088,17.4758,484878.0
2017-07-27 13:30:00,18.24,18.24,18.16,18.16,359250.0,17.4758,17.4758,17.3992,17.3992,359250.0
2017-07-27 13:35:00,18.16,18.18,18.1,18.11,625956.0,17.3992,17.4184,17.3417,17.3513,625956.0
2017-07-27 13:40:00,18.11,18.23,18.11,18.22,299742.0,17.3513,17.4663,17.3513,17.4567,299742.0
2017-07-27 13:45:00,18.22,18.27,18.22,18.25,228612.0,17.4567,17.5046,17.4567,17.4854,228612.0
2017-07-27 13:50:00,18.25,18.27,18.19,18.23,197310.0,17.4854,17.5046,17.4279,17.4663,197310.0
2017-07-27 13:55:00,18.24,18.24,18.19,18.21,69342.0,17.4758,17.4758,17.4279,17.4471,69342.0
2017-07-27 14:00:00,18.22,18.26,18.2,18.22,70086.0,17.4567,17.495,17.4375,17.4567,70086.0
2017-07-27 14:05:00,18.23,18.3,18.22,18.29,131838.0,17.4663,17.5333,17.4567,17.5237,131838.0
2017-07-27 14:10:00,18.3,18.32,18.28,18.29,341094.0,17.5333,17.5525,17.5142,17.5237,341094.0
2017-07-27 14:15:00,18.29,18.32,18.29,18.31,91698.0,17.5237,17.5525,17.5237,17.5429,91698.0
2017-07-27 14:20:00,18.31,18.32,18.28,18.28,74574.0,17.5429,17.5525,17.5142,17.5142,74574.0
2017-07-27 14:25:00,18.27,18.27,18.24,18.27,137742.0,17.5046,17.5046,17.4758,17.5046,137742.0
2017-07-27 14:30:00,18.28,18.29,18.22,18.22,96774.0,17.5142,17.5237,17.4567,17.4567,96774.0
2017-07-27 14:35:00,18.23,18.29,18.23,18.26,50400.0,17.4663,17.5237,17.4663,17.495,50400.0
2017-07-27 14:40:00,18.25,18.25,18.18,18.18,126558.0,17.4854,17.4854,17.4184,17.4184,126558.0
2017-07-27 14:45:00,18.18,18.21,18.18,18.2,46968.0,17.4184,17.4471,17.4184,17.4375,46968.0
2017-07-27 14:50:00,18.21,18.23,18.19,18.22,55818.0,17.4471,17.4663,17.4279,17.4567,55818.0
2017-07-27 14:55:00,18.22,18.26,18.22,18.25,36768.0,17.4567,17.495,17.4567,17.4854,36768.0
2017-07-27 15:00:00,18.26,18.27,18.22,18.23,166092.0,17.495,17.5046,17.4567,17.4663,166092.0
2017-07-27 15:05:00,18.24,18.26,18.22,18.22,31800.0,17.4758,17.495,17.4567,17.4567,31800.0
2017-07-27 15:10:00,18.22,18.25,18.21,18.25,149358.0,17.4567,17.4854,17.4471,17.4854,149358.0
2017-07-27 15:15:00,18.27,18.27,18.25,18.25,248052.0,17.5046,17.5046,17.4854,17.4854,248052.0
2017-07-27 15:20:00,18.25,18.31,18.24,18.29,143682.0,17.4854,17.5429,17.4758,17.5237,143682.0
2017-07-27 15:25:00,18.28,18.33,18.28,18.32,197292.0,17.5142,17.5621,17.5142,17.5525,197292.0
2017-07-27 15:30:00,18.32,18.36,18.3,18.35,208374.0,17.5525,17.5908,17.5333,17.5812,208374.0
2017-07-27 15:35:00,18.35,18.37,18.35,18.37,175512.0,17.5812,17.6004,17.5812,17.6004,175512.0
2017-07-27 15:40:00,18.36,18.36,18.33,18.35,141810.0,17.5908,17.5908,17.5621,17.5812,141810.0
2017-07-27 15:45:00,18.35,18.38,18.35,18.36,56868.0,17.5812,17.61,17.5812,17.5908,56868.0
2017-07-27 15:50:00,18.36,18.39,18.36,18.37,126114.0,17.5908,17.6196,17.5908,17.6004,126114.0
2017-07-27 15:55:00,18.37,18.44,18.35,18.43,448776.0,17.6004,17.6675,17.5812,17.6579,448776.0
2017-07-28 09:30:00,18.3,18.35,18.27,18.27,459966.0,17.5333,17.5812,17.5046,17.5046,459966.0
2017-07-28 09:35:00,18.27,18.34,18.27,18.34,160566.0,17.5046,17.5716,17.5046,17.5716,160566.0
2017-07-28 09:40:00,18.34,18.35,18.32,18.35,129264.0,17.5716,17.5812,17.5525,17.5812,129264.0
2017-07-28 09:45:00,18.35,18.35,18.3,18.31,179550.0,17.5812,17.5812,17.5333,17.5429,179550.0
2017-07-28 09:50:00,18.31,18.32,18.26,18.27,204012.0,17.5429,17.5525,17.495,17.5046,204012.0
2017-07-28 09:55:00,18.26,18.29,18.26,18.27,222678.0,17.495,17.5237,17.495,17.5046,222678.0
2017-07-28 10:00:00,18.27,18.29,18.27,18.29,115722.0,17.5046,17.5237,17.5046,17.5237,115722.0
2017-07-28 10:05:00,18.29,18.29,18.23,18.23,199416.0,17.5237,17.5237,17.4663,17.4663,199416.0
2017-07-28 10:10:00,18.25,18.29,18.24,18.28,71400.0,17.4854,17.5237,17.4758,17.5142,71400.0
2017-07-28 10:15:00,18.29,18.29,18.27,18.27,45264.0,17.5237,17.5237,17.5046,17.5046,45264.0
2017-07-28 10:20:00,18.27,18.28,18.23,18.24,77508.0,17.5046,17.5142,17.4663,17.4758,77508.0
2017-07-28 10:25:00,18.25,18.26,18.23,18.24,144504.0,17.4854,17.495,17.4663,17.4758,144504.0
2017-07-28 10:30:00,18.25,18.26,18.2,18.22,110736.0,17.4854,17.495,17.4375,17.4567,110736.0
2017-07-28 10:35:00,18.22,18.24,18.21,18.23,95100.0,17.4567,17.4758,17.4471,17.4663,95100.0
2017-07-28 10:40:00,18.22,18.25,18.22,18.24,36600.0,17.4567,17.4854,17.4567,17.4758,36600.0
2017-07-28 10:45:00,18.25,18.25,18.23,18.24,32280.0,17.4854,17.4854,17.4663,17.4758,32280.0
2017-07-28 10:50:00,18.25,18.25,18.22,18.23,57618.0,17.4854,17.4854,17.4567,17.4663,57618.0
2017-07-28 10:55:00,18.22,18.25,18.22,18.25,20862.0,17.4567,17.4854,17.4567,17.4854,20862.0
2017-07-28 11:00:00,18.25,18.27,18.25,18.25,122418.0,17.4854,17.5046,17.4854,17.4854,122418.0
2017-07-28 11:05:00,18.26,18.27,18.19,18.26,339522.0,17.495,17.5046,17.4279,17.495,339522.0
2017-07-28 11:10:00,18.26,18.29,18.25,18.27,112140.0,17.495,17.5237,17.4854,17.5046,112140.0
2017-07-28 11:15:00,18.27,18.3,18.27,18.29,127698.0,17.5046,17.5333,17.5046,17.5237,127698.0
2017-07-28 11:20:00,18.28,18.29,18.27,18.28,58320.0,17.5142,17.5237,17.5046,17.5142,58320.0
2017-07-28 11:25:00,18.27,18.28,18.25,18.26,37026.0,17.5046,17.5142,17.4854,17.495,37026.0
2017-07-28 11:30:00,18.26,18.27,18.26,18.26,35154.0,17.495,17.5046,17.495,17.495,35154.0
2017-07-28 11:35:00,18.28,18.3,18.28,18.29,75600.0,17.5142,17.5333,17.5142,17.5237,75600.0
2017-07-28 11:40:00,18.29,18.29,18.28,18.28,118602.0,17.5237,17.5237,17.5142,17.5142,118602.0
2017-07-28 11:45:00,18.28,18.3,18.28,18.29,36996.0,17.5142,17.5333,17.5142,17.5237,36996.0
2017-07-28 11:50:00,18.29,18.3,18.29,18.29,39000.0,17.5237,17.5333,17.5237,17.5237,39000.0
2017-07-28 11:55:00,18.3,18.32,18.29,18.31,41820.0,17.5333,17.5525,17.5237,17.5429,41820.0
2017-07-28 12:00:00,18.31,18.33,18.31,18.33,53100.0,17.5429,17.5621,17.5429,17.5621,53100.0
2017-07-28 12:05:00,18.33,18.33,18.32,18.33,18060.0,17.5621,17.5621,17.5525,17.5621,18060.0
2017-07-28 12:10:00,18.33,18.33,18.32,18.32,36042.0,17.5621,17.5621,17.5525,17.5525,36042.0
2017-07-28 12:15:00,18.32,18.32,18.32,18.32,12600.0,17.5525,17.5525,17.5525,17.5525,12600.0
2017-07-28 12:20:00,18.32,18.32,18.31,18.31,14700.0,17.5525,17.5525,17.5429,17.5429,14700.0
2017-07-28 12:25:00,18.31,18.31,18.3,18.3,17400.0,17.5429,17.5429,17.5333,17.5333,17400.0
2017-07-28 12:30:00,18.31,18.33,18.31,18.31,67518.0,17.5429,17.5621,17.5429,17.5429,67518.0
2017-07-28 12:35:00,18.31,18.32,18.31,18.32,4800.0,17.5429,17.5525,17.5429,17.5525,4800.0
2017-07-28 12:40:00,18.31,18.32,18.3,18.3,45000.0,17.5429,17.5525,17.5333,17.5333,45000.0
2017-07-28 12:45:00,18.3,18.31,18.3,18.31,14400.0,17.5333,17.5429,17.5333,17.5429,14400.0
2017-07-28 12:50:00,18.32,18.32,18.29,18.29,184056.0,17.5525,17.5525,17.5237,17.5237,184056.0
2017-07-28 12:55:00,18.29,18.31,18.29,18.31,75000.0,17.5237,17.5429,17.5237,17.5429,75000.0
2017-07-28 13:00:00,18.3,18.31,18.29,18.29,14400.0,17.5333,17.5429,17.5237,17.5237,14400.0
2017-07-28 13:05:00,18.29,18.29,18.28,18.29,14136.0,17.5237,17.5237,17.5142,17.5237,14136.0
2017-07-28 13:10:00,18.3,18.3,18.29,18.29,10200.0,17.5333,17.5333,17.5237,17.5237,10200.0
2017-07-28 13:15:00,18.3,18.31,18.29,18.29,37200.0,17.5333,17.5429,17.5237,17.5237,37200.0
2017-07-28 13:20:00,18.29,18.3,18.28,18.29,36000.0,17.5237,17.5333,17.5142,17.5237,36000.0
2017-07-28 13:25:00,18.29,18.3,18.29,18.3,40320.0,17.5237,17.5333,17.5237,17.5333,40320.0
2017-07-28 13:30:00,18.3,18.33,18.29,18.29,76002.0,17.5333,17.5621,17.5237,17.5237,76002.0
2017-07-28 13:35:00,18.3,18.31,18.3,18.31,1800.0,17.5333,17.5429,17.5333,17.5429,1800.0
2017-07-28 13:40:00,18.31,18.33,18.31,18.33,25500.0,17.5429,17.5621,17.5429,17.5621,25500.0
2017-07-28 13:45:00,18.33,18.33,18.32,18.32,14844.0,17.5621,17.5621,17.5525,17.5525,14844.0
2017-07-28 13:50:00,18.32,18.32,18.31,18.32,14400.0,17.5525,17.5525,17.5429,17.5525,14400.0
2017-07-28 13:55:00,18.31,18.32,18.3,18.3,38280.0,17.5429,17.5525,17.5333,17.5333,38280.0
2017-07-28 14:00:00,18.31,18.31,18.3,18.3,4800.0,17.5429,17.5429,17.5333,17.5333,4800.0
2017-07-28 14:05:00,18.31,18.31,18.31,18.31,8880.0,17.5429,17.5429,17.5429,17.5429,8880.0
2017-07-28 14:10:00,18.3,18.3,18.29,18.29,27906.0,17.5333,17.5333,17.5237,17.5237,27906.0
2017-07-28 14:15:00,18.3,18.3,18.29,18.3,26544.0,17.5333,17.5333,17.5237,17.5333,26544.0
2017-07-28 14:20:00,18.31,18.32,18.31,18.31,58824.0,17.5429,17.5525,17.5429,17.5429,58824.0
2017-07-28 14:25:00,18.32,18.33,18.32,18.32,55800.0,17.5525,17.5621,17.5525,17.5525,55800.0
2017-07-28 14:30:00,18.32,18.33,18.32,18.33,21000.0,17.5525,17.5621,17.5525,17.5621,21000.0
2017-07-28 14:35:00,18.33,18.33,18.32,18.32,46698.0,17.5621,17.5621,17.5525,17.5525,46698.0
2017-07-28 14:40:00,18.32,18.32,18.32,18.32,3000.0,17.5525,17.5525,17.5525,17.5525,3000.0
2017-07-28 14:45:00,18.31,18.33,18.31,18.32,38190.0,17.5429,17.5621,17.5429,17.5525,38190.0
2017-07-28 14:50:00,18.32,18.33,18.32,18.33,57498.0,17.5525,17.5621,17.5525,17.5621,57498.0
2017-07-28 14:55:00,18.33,18.35,18.33,18.34,106578.0,17.5621,17.5812,17.5621,17.5716,106578.0
2017-07-28 15:00:00,18.35,18.35,18.35,18.35,33660.0,17.5812,17.5812,17.5812,17.5812,33660.0
2017-07-28 15:05:00,18.34,18.35,18.33,18.35,96600.0,17.5716,17.5812,17.5621,17.5812,96600.0
2017-07-28 15:10:00,18.35,18.35,18.33,18.34,38268.0,17.5812,17.5812,17.5621,17.5716,38268.0
2017-07-28 15:15:00,18.33,18.33,18.31,18.33,106272.0,17.5621,17.5621,17.5429,17.5621,106272.0
2017-07-28 15:20:00,18.33,18.34,18.32,18.34,24726.0,17.5621,17.5716,17.5525,17.5716,24726.0
2017-07-28 15:25:00,18.33,18.33,18.32,18.33,17700.0,17.5621,17.5621,17.5525,17.5621,17700.0
2017-07-28 15:30:00,18.34,18.34,18.34,18.34,43200.0,17.5716,17.5716,17.5716,17.5716,43200.0
2017-07-28 15:35:00,18.34,18.35,18.34,18.34,24840.0,17.5716,17.5812,17.5716,17.5716,24840.0
2017-07-28 15:40:00,18.34,18.37,18.34,18.37,151776.0,17.5716,17.6004,17.5716,17.6004,151776.0
2017-07-28 15:45:00,18.37,18.38,18.36,18.36,71886.0,17.6004,17.61,17.5908,17.5908,71886.0
2017-07-28 15:50:00,18.37,18.38,18.37,18.38,56694.0,17.6004,17.61,17.6004,17.61,56694.0
2017-07-28 15:55:00,18.38,18.39,18.35,18.36,280686.0,17.61,17.6196,17.5812,17.5908,280686.0
2017-07-31 09:30:00,18.46,18.48,18.45,18.47,215754.0,17.6866,17.7058,17.677,17.6962,215754.0
2017-07-31 09:35:00,18.48,18.48,18.44,18.48,58680.0,17.7058,17.7058,17.6675,17.7058,58680.0
2017-07-31 09:40:00,18.48,18.48,18.46,18.46,71196.0,17.7058,17.7058,17.6866,17.6866,71196.0
2017-07-31 09:45:00,18.46,18.46,18.43,18.44,203568.0,17.6866,17.6866,17.6579,17.6675,203568.0
2017-07-31 09:50:00,18.44,18.45,18.42,18.42,65652.0,17.6675,17.677,17.6483,17.6483,65652.0
2017-07-31 09:55:00,18.42,18.42,18.38,18.38,110832.0,17.6483,17.6483,17.61,17.61,110832.0
2017-07-31 10:00:00,18.39,18.39,18.33,18.33,305178.0,17.6196,17.6196,17.5621,17.5621,305178.0
2017-07-31 10:05:00,18.34,18.37,18.34,18.36,182844.0,17.5716,17.6004,17.5716,17.5908,182844.0
2017-07-31 10:10:00,18.36,18.36,18.35,18.36,68880.0,17.5908,17.5908,17.5812,17.5908,68880.0
2017-07-31 10:15:00,18.38,18.38,18.37,18.37,70800.0,17.61,17.61,17.6004,17.6004,70800.0
2017-07-31 10:20:00,18.38,18.38,18.37,18.37,14400.0,17.61,17.61,17.6004,17.6004,14400.0
2017-07-31 10:25:00,18.37,18.38,18.34,18.34,127218.0,17.6004,17.61,17.5716,17.5716,127218.0
2017-07-31 10:30:00,18.34,18.35,18.31,18.32,341538.0,17.5716,17.5812,17.5429,17.5525,341538.0
2017-07-31 10:35:00,18.32,18.32,18.29,18.31,137640.0,17.5525,17.5525,17.5237,17.5429,137640.0
2017-07-31 10:40:00,18.31,18.33,18.31,18.31,93408.0,17.5429,17.5621,17.5429,17.5429,93408.0
2017-07-31 10:45:00,18.31,18.33,18.31,18.32,67128.0,17.5429,17.5621,17.5429,17.5525,67128.0
2017-07-31 10:50:00,18.31,18.32,18.28,18.28,109632.0,17.5429,17.5525,17.5142,17.5142,109632.0
2017-07-31 10:55:00,18.29,18.31,18.28,18.3,106554.0,17.5237,17.5429,17.5142,17.5333,106554.0
2017-07-31 11:00:00,18.32,18.34,18.32,18.34,21900.0,17.5525,17.5716,17.5525,17.5716,21900.0
2017-07-31 11:05:00,18.33,18.34,18.32,18.34,37824.0,17.5621,17.5716,17.5525,17.5716,37824.0
2017-07-31 11:10:00,18.34,18.35,18.33,18.34,29820.0,17.5716,17.5812,17.5621,17.5716,29820.0
2017-07-31 11:15:00,18.34,18.35,18.34,18.34,105774.0,17.5716,17.5812,17.5716,17.5716,105774.0
2017-07-31 11:20:00,18.34,18.35,18.33,18.35,47400.0,17.5716,17.5812,17.5621,17.5812,47400.0
2017-07-31 11:25:00,18.35,18.35,18.33,18.35,30900.0,17.5812,17.5812,17.5621,17.5812,30900.0
2017-07-31 11:30:00,18.36,18.36,18.36,18.36,40200.0,17.5908,17.5908,17.5908,17.5908,40200.0
2017-07-31 11:35:00,18.36,18.38,18.36,18.38,16032.0,17.5908,17.61,17.5908,17.61,16032.0
2017-07-31 11:40:00,18.37,18.39,18.37,18.38,13800.0,17.6004,17.6196,17.6004,17.61,13800.0
2017-07-31 11:45:00,18.38,18.38,18.37,18.37,33720.0,17.61,17.61,17.6004,17.6004,33720.0
2017-07-31 11:50:00,18.37,18.37,18.36,18.36,29130.0,17.6004,17.6004,17.5908,17.5908,29130.0
2017-07-31 11:55:00,18.37,18.38,18.36,18.38,24180.0,17.6004,17.61,17.5908,17.61,24180.0
2017-07-31 12:00:00,18.37,18.37,18.35,18.35,51690.0,17.6004,17.6004,17.5812,17.5812,51690.0
2017-07-31 12:05:00,18.36,18.36,18.34,18.34,55776.0,17.5908,17.5908,17.5716,17.5716,55776.0
2017-07-31 12:10:00,18.35,18.36,18.34,18.34,33564.0,17.5812,17.5908,17.5716,17.5716,33564.0
2017-07-31 12:15:00,18.36,18.38,18.36,18.38,40026.0,17.5908,17.61,17.5908,17.61,40026.0
2017-07-31 12:20:00,18.37,18.38,18.37,18.38,7656.0,17.6004,17.61,17.6004,17.61,7656.0
2017-07-31 12:25:00,18.38,18.4,18.38,18.39,14520.0,17.61,17.6291,17.61,17.6196,14520.0
2017-07-31 12:30:00,18.39,18.39,18.39,18.39,11520.0,17.6196,17.6196,17.6196,17.6196,11520.0
2017-07-31 12:35:00,18.39,18.39,18.39,18.39,8700.0,17.6196,17.6196,17.6196,17.6196,8700.0
2017-07-31 12:40:00,18.39,18.39,18.39,18.39,3000.0,17.6196,17.6196,17.6196,17.6196,3000.0
2017-07-31 12:45:00,18.39,18.4,18.39,18.39,43200.0,17.6196,17.6291,17.6196,17.6196,43200.0
2017-07-31 12:50:00,18.39,18.39,18.38,18.38,14520.0,17.6196,17.6196,17.61,17.61,14520.0
2017-07-31 12:55:00,18.39,18.4,18.39,18.39,5700.0,17.6196,17.6291,17.6196,17.6196,5700.0
2017-07-31 13:00:00,18.38,18.41,18.38,18.39,107184.0,17.61,17.6387,17.61,17.6196,107184.0
2017-07-31 13:05:00,18.39,18.39,18.38,18.39,9600.0,17.6196,17.6196,17.61,17.6196,9600.0
2017-07-31 13:10:00,18.39,18.39,18.35,18.35,69540.0,17.6196,17.6196,17.5812,17.5812,69540.0
2017-07-31 13:15:00,18.35,18.37,18.35,18.37,57618.0,17.5812,17.6004,17.5812,17.6004,57618.0
2017-07-31 13:20:00,18.37,18.38,18.36,18.37,28470.0,17.6004,17.61,17.5908,17.6004,28470.0
2017-07-31 13:25:00,18.38,18.39,18.38,18.39,23400.0,17.61,17.6196,17.61,17.6196,23400.0
2017-07-31 13:30:00,18.39,18.39,18.38,18.38,15600.0,17.6196,17.6196,17.61,17.61,15600.0
2017-07-31 13:35:00,18.38,18.38,18.36,18.36,31680.0,17.61,17.61,17.5908,17.5908,31680.0
2017-07-31 13:40:00,18.36,18.37,18.36,18.36,17760.0,17.5908,17.6004,17.5908,17.5908,17760.0
2017-07-31 13:45:00,18.36,18.37,18.36,18.37,7800.0,17.5908,17.6004,17.5908,17.6004,7800.0
2017-07-31 13:50:00,18.38,18.38,18.38,18.38,3600.0,17.61,17.61,17.61,17.61,3600.0
2017-07-31 13:55:00,18.38,18.39,18.38,18.39,30444.0,17.61,17.6196,17.61,17.6196,30444.0
2017-07-31 14:00:00,18.39,18.39,18.38,18.38,37206.0,17.6196,17.6196,17.61,17.61,37206.0
2017-07-31 14:05:00,18.39,18.39,18.37,18.37,5628.0,17.6196,17.6196,17.6004,17.6004,5628.0
2017-07-31 14:10:00,18.37,18.38,18.36,18.38,5574.0,17.6004,17.61,17.5908,17.61,5574.0
2017-07-31 14:15:00,18.38,18.39,18.38,18.39,40338.0,17.61,17.6196,17.61,17.6196,40338.0
2017-07-31 14:20:00,18.39,18.4,18.39,18.39,19800.0,17.6196,17.6291,17.6196,17.6196,19800.0
2017-07-31 14:25:00,18.39,18.4,18.39,18.39,10200.0,17.6196,17.6291,17.6196,17.6196,10200.0
2017-07-31 14:30:00,18.39,18.39,18.38,18.39,56160.0,17.6196,17.6196,17.61,17.6196,56160.0
2017-07-31 14:35:00,18.38,18.38,18.34,18.35,119802.0,17.61,17.61,17.5716,17.5812,119802.0
2017-07-31 14:40:00,18.36,18.36,18.36,18.36,12084.0,17.5908,17.5908,17.5908,17.5908,12084.0
2017-07-31 14:45:00,18.36,18.36,18.35,18.36,21744.0,17.5908,17.5908,17.5812,17.5908,21744.0
2017-07-31 14:50:00,18.36,18.36,18.34,18.34,7200.0,17.5908,17.5908,17.5716,17.5716,7200.0
2017-07-31 14:55:00,18.35,18.35,18.34,18.35,12600.0,17.5812,17.5812,17.5716,17.5812,12600.0
2017-07-31 15:00:00,18.35,18.35,18.35,18.35,15138.0,17.5812,17.5812,17.5812,17.5812,15138.0
2017-07-31 15:05:00,18.35,18.35,18.34,18.35,25578.0,17.5812,17.5812,17.5716,17.5812,25578.0
2017-07-31 15:10:00,18.35,18.38,18.35,18.38,42666.0,17.5812,17.61,17.5812,17.61,42666.0
2017-07-31 15:15:00,18.37,18.38,18.37,18.38,24168.0,17.6004,17.61,17.6004,17.61,24168.0
2017-07-31 15:20:00,18.38,18.39,18.38,18.39,70200.0,17.61,17.6196,17.61,17.6196,70200.0
2017-07-31 15:25:00,18.39,18.4,18.39,18.4,26892.0,17.6196,17.6291,17.6196,17.6291,26892.0
2017-07-31 15:30:00,18.4,18.41,18.4,18.4,61686.0,17.6291,17.6387,17.6291,17.6291,61686.0
2017-07-31 15:35:00,18.4,18.41,18.4,18.41,60600.0,17.6291,17.6387,17.6291,17.6387,60600.0
2017-07-31 15:40:00,18.41,18.43,18.41,18.43,139296.0,17.6387,17.6579,17.6387,17.6579,139296.0
2017-07-31 15:45:00,18.42,18.42,18.41,18.41,56568.0,17.6483,17.6483,17.6387,17.6387,56568.0
2017-07-31 15:50:00,18.41,18.41,18.37,18.37,40164.0,17.6387,17.6387,17.6004,17.6004,40164.0
2017-07-31 15:55:00,18.37,18.37,18.31,18.32,382146.0,17.6004,17.6004,17.5429,17.5525,382146.0
2017-08-01 09:30:00,18.48,18.49,18.41,18.43,415338.0,17.7058,17.7154,17.6387,17.6579,415338.0
2017-08-01 09:35:00,18.44,18.44,18.39,18.41,249570.0,17.6675,17.6675,17.6196,17.6387,249570.0
2017-08-01 09:40:00,18.41,18.43,18.4,18.42,139002.0,17.6387,17.6579,17.6291,17.6483,139002.0
2017-08-01 09:45:00,18.42,18.43,18.41,18.41,29598.0,17.6483,17.6579,17.6387,17.6387,29598.0
2017-08-01 09:50:00,18.41,18.42,18.39,18.39,99366.0,17.6387,17.6483,17.6196,17.6196,99366.0
2017-08-01 09:55:00,18.39,18.41,18.36,18.38,129378.0,17.6196,17.6387,17.5908,17.61,129378.0
2017-08-01 10:00:00,18.38,18.42,18.38,18.42,80628.0,17.61,17.6483,17.61,17.6483,80628.0
2017-08-01 10:05:00,18.42,18.44,18.41,18.42,104430.0,17.6483,17.6675,17.6387,17.6483,104430.0
2017-08-01 10:10:00,18.43,18.44,18.43,18.43,89850.0,17.6579,17.6675,17.6579,17.6579,89850.0
2017-08-01 10:15:00,18.44,18.44,18.41,18.42,22950.0,17.6675,17.6675,17.6387,17.6483,22950.0
2017-08-01 10:20:00,18.42,18.42,18.35,18.36,168306.0,17.6483,17.6483,17.5812,17.5908,168306.0
2017-08-01 10:25:00,18.35,18.37,18.35,18.37,53640.0,17.5812,17.6004,17.5812,17.6004,53640.0
2017-08-01 10:30:00,18.37,18.39,18.37,18.38,54960.0,17.6004,17.6196,17.6004,17.61,54960.0
2017-08-01 10:35:00,18.39,18.4,18.39,18.39,30300.0,17.6196,17.6291,17.6196,17.6196,30300.0
2017-08-01 10:40:00,18.38,18.39,18.38,18.39,23100.0,17.61,17.6196,17.61,17.6196,23100.0
2017-08-01 10:45:00,18.39,18.42,18.39,18.42,40080.0,17.6196,17.6483,17.6196,17.6483,40080.0
2017-08-01 10:50:00,18.43,18.44,18.42,18.44,38670.0,17.6579,17.6675,17.6483,17.6675,38670.0
2017-08-01 10:55:00,18.44,18.44,18.43,18.44,29700.0,17.6675,17.6675,17.6579,17.6675,29700.0
2017-08-01 11:00:00,18.44,18.44,18.43,18.43,37800.0,17.6675,17.6675,17.6579,17.6579,37800.0
2017-08-01 11:05:00,18.43,18.43,18.38,18.39,34416.0,17.6579,17.6579,17.61,17.6196,34416.0
2017-08-01 11:10:00,18.39,18.39,18.36,18.37,119784.0,17.6196,17.6196,17.5908,17.6004,119784.0
2017-08-01 11:15:00,18.37,18.37,18.35,18.35,93444.0,17.6004,17.6004,17.5812,17.5812,93444.0
2017-08-01 11:20:00,18.35,18.37,18.35,18.36,40056.0,17.5812,17.6004,17.5812,17.5908,40056.0
2017-08-01 11:25:00,18.36,18.36,18.34,18.36,193836.0,17.5908,17.5908,17.5716,17.5908,193836.0
2017-08-01 11:30:00,18.36,18.39,18.36,18.38,77514.0,17.5908,17.6196,17.5908,17.61,77514.0
2017-08-01 11:35:00,18.38,18.39,18.38,18.39,47346.0,17.61,17.6196,17.61,17.6196,47346.0
2017-08-01 11:40:00,18.4,18.4,18.39,18.4,47700.0,17.6291,17.6291,17.6196,17.6291,47700.0
2017-08-01 11:45:00,18.4,18.41,18.4,18.41,118356.0,17.6291,17.6387,17.6291,17.6387,118356.0
2017-08-01 11:50:00,18.42,18.42,18.41,18.42,92136.0,17.6483,17.6483,17.6387,17.6483,92136.0
2017-08-01 11:55:00,18.42,18.44,18.42,18.44,53898.0,17.6483,17.6675,17.6483,17.6675,53898.0
2017-08-01 12:00:00,18.44,18.44,18.43,18.43,115476.0,17.6675,17.6675,17.6579,17.6579,115476.0
2017-08-01 12:05:00,18.44,18.45,18.43,18.44,32868.0,17.6675,17.677,17.6579,17.6675,32868.0
2017-08-01 12:10:00,18.43,18.45,18.43,18.45,30138.0,17.6579,17.677,17.6579,17.677,30138.0
2017-08-01 12:15:00,18.44,18.46,18.44,18.45,68862.0,17.6675,17.6866,17.6675,17.677,68862.0
2017-08-01 12:20:00,18.45,18.45,18.44,18.44,27600.0,17.677,17.677,17.6675,17.6675,27600.0
2017-08-01 12:25:00,18.44,18.44,18.43,18.44,15822.0,17.6675,17.6675,17.6579,17.6675,15822.0
2017-08-01 12:30:00,18.44,18.44,18.43,18.43,26100.0,17.6675,17.6675,17.6579,17.6579,26100.0
2017-08-01 12:35:00,18.43,18.44,18.43,18.43,14964.0,17.6579,17.6675,17.6579,17.6579,14964.0
2017-08-01 12:40:00,18.44,18.44,18.43,18.43,9000.0,17.6675,17.6675,17.6579,17.6579,9000.0
2017-08-01 12:45:00,18.43,18.43,18.43,18.43,5712.0,17.6579,17.6579,17.6579,17.6579,5712.0
2017-08-01 12:50:00,18.43,18.43,18.43,18.43,10176.0,17.6579,17.6579,17.6579,17.6579,10176.0
2017-08-01 12:55:00,18.43,18.43,18.43,18.43,2496.0,17.6579,17.6579,17.6579,17.6579,2496.0
2017-08-01 13:00:00,18.44,18.45,18.44,18.44,11394.0,17.6675,17.677,17.6675,17.6675,11394.0
2017-08-01 13:05:00,18.44,18.45,18.44,18.45,16200.0,17.6675,17.677,17.6675,17.677,16200.0
2017-08-01 13:10:00,18.44,18.45,18.44,18.44,4464.0,17.6675,17.677,17.6675,17.6675,4464.0
2017-08-01 13:15:00,18.45,18.46,18.45,18.45,37800.0,17.677,17.6866,17.677,17.677,37800.0
2017-08-01 13:20:00,18.46,18.46,18.45,18.45,19800.0,17.6866,17.6866,17.677,17.677,19800.0
2017-08-01 13:25:00,18.45,18.45,18.45,18.45,14082.0,17.677,17.677,17.677,17.677,14082.0
2017-08-01 13:30:00,18.45,18.45,18.43,18.43,9456.0,17.677,17.677,17.6579,17.6579,9456.0
2017-08-01 13:35:00,18.43,18.44,18.43,18.44,9600.0,17.6579,17.6675,17.6579,17.6675,9600.0
2017-08-01 13:40:00,18.44,18.44,18.44,18.44,1800.0,17.6675,17.6675,17.6675,17.6675,1800.0
2017-08-01 13:45:00,18.45,18.45,18.45,18.45,600.0,17.677,17.677,17.677,17.677,600.0
2017-08-01 13:50:00,18.45,18.45,18.45,18.45,600.0,17.677,17.677,17.677,17.677,600.0
2017-08-01 13:55:00,18.44,18.45,18.44,18.45,2400.0,17.6675,17.677,17.6675,17.677,2400.0
2017-08-01 14:00:00,18.45,18.45,18.45,18.45,600.0,17.677,17.677,17.677,17.677,600.0
2017-08-01 14:05:00,18.46,18.46,18.44,18.45,12600.0,17.6866,17.6866,17.6675,17.677,12600.0
2017-08-01 14:10:00,18.45,18.45,18.45,18.45,7920.0,17.677,17.677,17.677,17.677,7920.0
2017-08-01 14:15:00,18.45,18.46,18.45,18.45,6600.0,17.677,17.6866,17.677,17.677,6600.0
2017-08-01 14:20:00,18.45,18.45,18.45,18.45,9600.0,17.677,17.677,17.677,17.677,9600.0
2017-08-01 14:25:00,18.45,18.45,18.44,18.45,5490.0,17.677,17.677,17.6675,17.677,5490.0
2017-08-01 14:30:00,18.45,18.45,18.45,18.45,7806.0,17.677,17.677,17.677,17.677,7806.0
2017-08-01 14:35:00,18.45,18.45,18.45,18.45,2400.0,17.677,17.677,17.677,17.677,2400.0
2017-08-01 14:40:00,18.46,18.46,18.45,18.45,12600.0,17.6866,17.6866,17.677,17.677,12600.0
2017-08-01 14:45:00,18.45,18.45,18.43,18.43,32358.0,17.677,17.677,17.6579,17.6579,32358.0
2017-08-01 14:50:00,18.43,18.45,18.43,18.45,31830.0,17.6579,17.677,17.6579,17.677,31830.0
2017-08-01 14:55:00,18.45,18.46,18.45,18.46,41880.0,17.677,17.6866,17.677,17.6866,41880.0
2017-08-01 15:00:00,18.45,18.45,18.42,18.42,51498.0,17.677,17.677,17.6483,17.6483,51498.0
2017-08-01 15:05:00,18.42,18.43,18.41,18.43,15120.0,17.6483,17.6579,17.6387,17.6579,15120.0
2017-08-01 15:10:00,18.43,18.44,18.43,18.44,48276.0,17.6579,17.6675,17.6579,17.6675,48276.0
2017-08-01 15:15:00,18.45,18.45,18.43,18.43,46128.0,17.677,17.677,17.6579,17.6579,46128.0
2017-08-01 15:20:00,18.43,18.44,18.42,18.44,19296.0,17.6579,17.6675,17.6483,17.6675,19296.0
2017-08-01 15:25:00,18.44,18.44,18.43,18.44,40602.0,17.6675,17.6675,17.6579,17.6675,40602.0
2017-08-01 15:30:00,18.44,18.44,18.41,18.42,25200.0,17.6675,17.6675,17.6387,17.6483,25200.0
2017-08-01 15:35:00,18.42,18.44,18.42,18.43,28500.0,17.6483,17.6675,17.6483,17.6579,28500.0
2017-08-01 15:40:00,18.43,18.44,18.43,18.44,63000.0,17.6579,17.6675,17.6579,17.6675,63000.0
2017-08-01 15:45:00,18.44,18.45,18.42,18.42,83724.0,17.6675,17.677,17.6483,17.6483,83724.0
2017-08-01 15:50:00,18.42,18.43,18.42,18.43,75060.0,17.6483,17.6579,17.6483,17.6579,75060.0
2017-08-01 15:55:00,18.42,18.46,18.42,18.45,255540.0,17.6483,17.6866,17.6483,17.677,255540.0
2017-08-02 09:30:00,18.48,18.5,18.46,18.47,351186.0,17.7058,17.7249,17.6866,17.6962,351186.0
2017-08-02 09:35:00,18.48,18.51,18.48,18.49,297720.0,17.7058,17.7345,17.7058,17.7154,297720.0
2017-08-02 09:40:00,18.5,18.5,18.44,18.44,69186.0,17.7249,17.7249,17.6675,17.6675,69186.0
2017-08-02 09:45:00,18.44,18.44,18.4,18.41,114756.0,17.6675,17.6675,17.6291,17.6387,114756.0
2017-08-02 09:50:00,18.41,18.44,18.41,18.43,29340.0,17.6387,17.6675,17.6387,17.6579,29340.0
2017-08-02 09:55:00,18.43,18.43,18.41,18.41,76512.0,17.6579,17.6579,17.6387,17.6387,76512.0
2017-08-02 10:00:00,18.42,18.44,18.42,18.44,50490.0,17.6483,17.6675,17.6483,17.6675,50490.0
2017-08-02 10:05:00,18.45,18.47,18.44,18.47,95544.0,17.677,17.6962,17.6675,17.6962,95544.0
2017-08-02 10:10:00,18.47,18.48,18.45,18.45,17526.0,17.6962,17.7058,17.677,17.677,17526.0
2017-08-02 10:15:00,18.46,18.46,18.39,18.39,137166.0,17.6866,17.6866,17.6196,17.6196,137166.0
2017-08-02 10:20:00,18.38,18.38,18.32,18.32,355866.0,17.61,17.61,17.5525,17.5525,355866.0
2017-08-02 10:25:00,18.32,18.35,18.29,18.31,414096.0,17.5525,17.5812,17.5237,17.5429,414096.0
2017-08-02 10:30:00,18.31,18.33,18.31,18.32,115404.0,17.5429,17.5621,17.5429,17.5525,115404.0
2017-08-02 10:35:00,18.32,18.35,18.3,18.34,159630.0,17.5525,17.5812,17.5333,17.5716,159630.0
2017-08-02 10:40:00,18.35,18.35,18.26,18.26,158310.0,17.5812,17.5812,17.495,17.495,158310.0
2017-08-02 10:45:00,18.26,18.29,18.25,18.27,81918.0,17.495,17.5237,17.4854,17.5046,81918.0
2017-08-02 10:50:00,18.27,18.3,18.27,18.28,71580.0,17.5046,17.5333,17.5046,17.5142,71580.0
2017-08-02 10:55:00,18.28,18.28,18.23,18.25,134166.0,17.5142,17.5142,17.4663,17.4854,134166.0
2017-08-02 11:00:00,18.26,18.29,18.24,18.26,158112.0,17.495,17.5237,17.4758,17.495,158112.0
2017-08-02 11:05:00,18.24,18.29,18.24,18.28,118182.0,17.4758,17.5237,17.4758,17.5142,118182.0
2017-08-02 11:10:00,18.28,18.29,18.26,18.29,77598.0,17.5142,17.5237,17.495,17.5237,77598.0
2017-08-02 11:15:00,18.29,18.32,18.29,18.32,105510.0,17.5237,17.5525,17.5237,17.5525,105510.0
2017-08-02 11:20:00,18.31,18.34,18.31,18.33,79920.0,17.5429,17.5716,17.5429,17.5621,79920.0
2017-08-02 11:25:00,18.33,18.35,18.33,18.35,26562.0,17.5621,17.5812,17.5621,17.5812,26562.0
2017-08-02 11:30:00,18.34,18.36,18.32,18.32,73482.0,17.5716,17.5908,17.5525,17.5525,73482.0
2017-08-02 11:35:00,18.32,18.34,18.32,18.34,20484.0,17.5525,17.5716,17.5525,17.5716,20484.0
2017-08-02 11:40:00,18.34,18.35,18.34,18.35,60600.0,17.5716,17.5812,17.5716,17.5812,60600.0
2017-08-02 11:45:00,18.36,18.36,18.35,18.35,45000.0,17.5908,17.5908,17.5812,17.5812,45000.0
2017-08-02 11:50:00,18.35,18.35,18.35,18.35,22800.0,17.5812,17.5812,17.5812,17.5812,22800.0
2017-08-02 11:55:00,18.35,18.35,18.33,18.33,63816.0,17.5812,17.5812,17.5621,17.5621,63816.0
2017-08-02 12:00:00,18.32,18.33,18.32,18.32,91548.0,17.5525,17.5621,17.5525,17.5525,91548.0
2017-08-02 12:05:00,18.32,18.34,18.32,18.32,18600.0,17.5525,17.5716,17.5525,17.5525,18600.0
2017-08-02 12:10:00,18.32,18.32,18.31,18.32,14580.0,17.5525,17.5525,17.5429,17.5525,14580.0
2017-08-02 12:15:00,18.33,18.33,18.31,18.32,24390.0,17.5621,17.5621,17.5429,17.5525,24390.0
2017-08-02 12:20:00,18.32,18.34,18.31,18.32,38250.0,17.5525,17.5716,17.5429,17.5525,38250.0
2017-08-02 12:25:00,18.32,18.32,18.29,18.3,51432.0,17.5525,17.5525,17.5237,17.5333,51432.0
2017-08-02 12:30:00,18.3,18.3,18.29,18.29,18000.0,17.5333,17.5333,17.5237,17.5237,18000.0
2017-08-02 12:35:00,18.31,18.31,18.31,18.31,25026.0,17.5429,17.5429,17.5429,17.5429,25026.0
2017-08-02 12:40:00,18.3,18.32,18.3,18.32,10818.0,17.5333,17.5525,17.5333,17.5525,10818.0
2017-08-02 12:45:00,18.31,18.32,18.31,18.32,65400.0,17.5429,17.5525,17.5429,17.5525,65400.0
2017-08-02 12:50:00,18.31,18.31,18.29,18.29,2400.0,17.5429,17.5429,17.5237,17.5237,2400.0
2017-08-02 12:55:00,18.3,18.31,18.3,18.31,4800.0,17.5333,17.5429,17.5333,17.5429,4800.0
2017-08-02 13:00:00,18.31,18.31,18.29,18.29,3600.0,17.5429,17.5429,17.5237,17.5237,3600.0
2017-08-02 13:05:00,18.3,18.32,18.29,18.32,47550.0,17.5333,17.5525,17.5237,17.5525,47550.0
2017-08-02 13:10:00,18.32,18.33,18.32,18.32,11550.0,17.5525,17.5621,17.5525,17.5525,11550.0
2017-08-02 13:15:00,18.32,18.33,18.32,18.33,11520.0,17.5525,17.5621,17.5525,17.5621,11520.0
2017-08-02 13:20:00,18.33,18.35,18.33,18.35,98580.0,17.5621,17.5812,17.5621,17.5812,98580.0
2017-08-02 13:25:00,18.34,18.36,18.34,18.35,40680.0,17.5716,17.5908,17.5716,17.5812,40680.0
2017-08-02 13:30:00,18.35,18.36,18.34,18.36,30018.0,17.5812,17.5908,17.5716,17.5908,30018.0
2017-08-02 13:35:00,18.36,18.37,18.36,18.37,37812.0,17.5908,17.6004,17.5908,17.6004,37812.0
2017-08-02 13:40:00,18.37,18.4,18.37,18.4,81324.0,17.6004,17.6291,17.6004,17.6291,81324.0
2017-08-02 13:45:00,18.41,18.42,18.4,18.41,201186.0,17.6387,17.6483,17.6291,17.6387,201186.0
2017-08-02 13:50:00,18.4,18.41,18.4,18.41,126342.0,17.6291,17.6387,17.6291,17.6387,126342.0
2017-08-02 13:55:00,18.41,18.41,18.4,18.41,35634.0,17.6387,17.6387,17.6291,17.6387,35634.0
2017-08-02 14:00:00,18.41,18.41,18.4,18.4,23622.0,17.6387,17.6387,17.6291,17.6291,23622.0
2017-08-02 14:05:00,18.41,18.41,18.4,18.41,45180.0,17.6387,17.6387,17.6291,17.6387,45180.0
2017-08-02 14:10:00,18.41,18.41,18.39,18.4,96660.0,17.6387,17.6387,17.6196,17.6291,96660.0
2017-08-02 14:15:00,18.4,18.41,18.4,18.4,94242.0,17.6291,17.6387,17.6291,17.6291,94242.0
2017-08-02 14:20:00,18.4,18.41,18.4,18.4,29514.0,17.6291,17.6387,17.6291,17.6291,29514.0
2017-08-02 14:25:00,18.4,18.42,18.4,18.42,23400.0,17.6291,17.6483,17.6291,17.6483,23400.0
2017-08-02 14:30:00,18.41,18.46,18.41,18.44,244014.0,17.6387,17.6866,17.6387,17.6675,244014.0
2017-08-02 14:35:00,18.43,18.45,18.43,18.45,21600.0,17.6579,17.677,17.6579,17.677,21600.0
2017-08-02 14:40:00,18.45,18.45,18.44,18.45,29088.0,17.677,17.677,17.6675,17.677,29088.0
2017-08-02 14:45:00,18.45,18.46,18.44,18.44,40404.0,17.677,17.6866,17.6675,17.6675,40404.0
2017-08-02 14:50:00,18.44,18.45,18.43,18.43,32310.0,17.6675,17.677,17.6579,17.6579,32310.0
2017-08-02 14:55:00,18.44,18.45,18.44,18.45,61266.0,17.6675,17.677,17.6675,17.677,61266.0
2017-08-02 15:00:00,18.45,18.47,18.44,18.45,205716.0,17.677,17.6962,17.6675,17.677,205716.0
2017-08-02 15:05:00,18.45,18.46,18.43,18.44,81000.0,17.677,17.6866,17.6579,17.6675,81000.0
2017-08-02 15:10:00,18.44,18.45,18.43,18.44,22920.0,17.6675,17.677,17.6579,17.6675,22920.0
2017-08-02 15:15:00,18.43,18.43,18.41,18.42,120096.0,17.6579,17.6579,17.6387,17.6483,120096.0
2017-08-02 15:20:00,18.42,18.42,18.42,18.42,24528.0,17.6483,17.6483,17.6483,17.6483,24528.0
2017-08-02 15:25:00,18.42,18.43,18.42,18.42,17400.0,17.6483,17.6579,17.6483,17.6483,17400.0
2017-08-02 15:30:00,18.43,18.43,18.41,18.42,16944.0,17.6579,17.6579,17.6387,17.6483,16944.0
2017-08-02 15:35:00,18.42,18.42,18.41,18.42,21900.0,17.6483,17.6483,17.6387,17.6483,21900.0
2017-08-02 15:40:00,18.42,18.43,18.42,18.43,4200.0,17.6483,17.6579,17.6483,17.6579,4200.0
2017-08-02 15:45:00,18.43,18.44,18.43,18.44,43344.0,17.6579,17.6675,17.6579,17.6675,43344.0
2017-08-02 15:50:00,18.44,18.46,18.44,18.45,253938.0,17.6675,17.6866,17.6675,17.677,253938.0
2017-08-02 15:55:00,18.45,18.48,18.45,18.47,465372.0,17.677,17.7058,17.677,17.6962,465372.0
2017-08-03 09:30:00,18.45,18.45,18.42,18.42,341232.0,17.677,17.677,17.6483,17.6483,341232.0
2017-08-03 09:35:00,18.43,18.43,18.4,18.42,150492.0,17.6579,17.6579,17.6291,17.6483,150492.0
2017-08-03 09:40:00,18.43,18.44,18.41,18.43,61200.0,17.6579,17.6675,17.6387,17.6579,61200.0
2017-08-03 09:45:00,18.43,18.43,18.4,18.41,57846.0,17.6579,17.6579,17.6291,17.6387,57846.0
2017-08-03 09:50:00,18.41,18.41,18.36,18.37,247104.0,17.6387,17.6387,17.5908,17.6004,247104.0
2017-08-03 09:55:00,18.37,18.37,18.35,18.37,166698.0,17.6004,17.6004,17.5812,17.6004,166698.0
2017-08-03 10:00:00,18.36,18.4,18.36,18.36,71790.0,17.5908,17.6291,17.5908,17.5908,71790.0
2017-08-03 10:05:00,18.36,18.38,18.35,18.38,46008.0,17.5908,17.61,17.5812,17.61,46008.0
2017-08-03 10:10:00,18.38,18.39,18.34,18.36,127614.0,17.61,17.6196,17.5716,17.5908,127614.0
2017-08-03 10:15:00,18.36,18.4,18.36,18.39,71730.0,17.5908,17.6291,17.5908,17.6196,71730.0
2017-08-03 10:20:00,18.39,18.39,18.38,18.39,22500.0,17.6196,17.6196,17.61,17.6196,22500.0
2017-08-03 10:25:00,18.39,18.42,18.39,18.42,129030.0,17.6196,17.6483,17.6196,17.6483,129030.0
2017-08-03 10:30:00,18.42,18.43,18.41,18.41,118596.0,17.6483,17.6579,17.6387,17.6387,118596.0
2017-08-03 10:35:00,18.41,18.42,18.4,18.4,46572.0,17.6387,17.6483,17.6291,17.6291,46572.0
2017-08-03 10:40:00,18.4,18.42,18.4,18.42,13440.0,17.6291,17.6483,17.6291,17.6483,13440.0
2017-08-03 10:45:00,18.42,18.42,18.41,18.42,31140.0,17.6483,17.6483,17.6387,17.6483,31140.0
2017-08-03 10:50:00,18.42,18.42,18.41,18.42,29640.0,17.6483,17.6483,17.6387,17.6483,29640.0
2017-08-03 10:55:00,18.41,18.43,18.4,18.42,18000.0,17.6387,17.6579,17.6291,17.6483,18000.0
2017-08-03 11:00:00,18.42,18.43,18.42,18.43,108348.0,17.6483,17.6579,17.6483,17.6579,108348.0
2017-08-03 11:05:00,18.43,18.44,18.42,18.42,48378.0,17.6579,17.6675,17.6483,17.6483,48378.0
2017-08-03 11:10:00,18.43,18.43,18.42,18.42,37026.0,17.6579,17.6579,17.6483,17.6483,37026.0
2017-08-03 11:15:00,18.41,18.41,18.38,18.38,43290.0,17.6387,17.6387,17.61,17.61,43290.0
2017-08-03 11:20:00,18.38,18.4,18.38,18.38,18600.0,17.61,17.6291,17.61,17.61,18600.0
2017-08-03 11:25:00,18.38,18.39,18.38,18.38,6156.0,17.61,17.6196,17.61,17.61,6156.0
2017-08-03 11:30:00,18.38,18.38,18.36,18.36,86028.0,17.61,17.61,17.5908,17.5908,86028.0
2017-08-03 11:35:00,18.36,18.38,18.36,18.38,12600.0,17.5908,17.61,17.5908,17.61,12600.0
2017-08-03 11:40:00,18.38,18.38,18.37,18.37,6000.0,17.61,17.61,17.6004,17.6004,6000.0
2017-08-03 11:45:00,18.38,18.38,18.38,18.38,3000.0,17.61,17.61,17.61,17.61,3000.0
2017-08-03 11:50:00,18.37,18.38,18.37,18.38,33720.0,17.6004,17.61,17.6004,17.61,33720.0
2017-08-03 11:55:00,18.38,18.38,18.36,18.36,58518.0,17.61,17.61,17.5908,17.5908,58518.0
2017-08-03 12:00:00,18.36,18.38,18.36,18.36,31200.0,17.5908,17.61,17.5908,17.5908,31200.0
2017-08-03 12:05:00,18.36,18.37,18.35,18.35,45060.0,17.5908,17.6004,17.5812,17.5812,45060.0
2017-08-03 12:10:00,18.35,18.36,18.35,18.36,15900.0,17.5812,17.5908,17.5812,17.5908,15900.0
2017-08-03 12:15:00,18.35,18.37,18.35,18.37,36600.0,17.5812,17.6004,17.5812,17.6004,36600.0
2017-08-03 12:20:00,18.37,18.38,18.36,18.38,21660.0,17.6004,17.61,17.5908,17.61,21660.0
2017-08-03 12:25:00,18.38,18.4,18.38,18.39,80118.0,17.61,17.6291,17.61,17.6196,80118.0
2017-08-03 12:30:00,18.39,18.39,18.38,18.38,3600.0,17.6196,17.6196,17.61,17.61,3600.0
2017-08-03 12:35:00,18.39,18.39,18.39,18.39,9000.0,17.6196,17.6196,17.6196,17.6196,9000.0
2017-08-03 12:40:00,18.39,18.39,18.37,18.38,38538.0,17.6196,17.6196,17.6004,17.61,38538.0
2017-08-03 12:45:00,18.38,18.38,18.38,18.38,28050.0,17.61,17.61,17.61,17.61,28050.0
2017-08-03 12:50:00,18.38,18.38,18.38,18.38,20400.0,17.61,17.61,17.61,17.61,20400.0
2017-08-03 12:55:00,18.36,18.38,18.36,18.36,25200.0,17.5908,17.61,17.5908,17.5908,25200.0
2017-08-03 13:00:00,18.37,18.38,18.37,18.38,2400.0,17.6004,17.61,17.6004,17.61,2400.0
2017-08-03 13:05:00,18.38,18.38,18.36,18.36,40440.0,17.61,17.61,17.5908,17.5908,40440.0
2017-08-03 13:10:00,18.36,18.37,18.35,18.36,55500.0,17.5908,17.6004,17.5812,17.5908,55500.0
2017-08-03 13:15:00,18.36,18.36,18.36,18.36,10200.0,17.5908,17.5908,17.5908,17.5908,10200.0
2017-08-03 13:20:00,18.36,18.36,18.36,18.36,5820.0,17.5908,17.5908,17.5908,17.5908,5820.0
2017-08-03 13:25:00,18.36,18.36,18.34,18.35,61950.0,17.5908,17.5908,17.5716,17.5812,61950.0
2017-08-03 13:30:00,18.35,18.36,18.33,18.35,52710.0,17.5812,17.5908,17.5621,17.5812,52710.0
2017-08-03 13:35:00,18.35,18.36,18.35,18.36,35412.0,17.5812,17.5908,17.5812,17.5908,35412.0
2017-08-03 13:40:00,18.36,18.37,18.36,18.37,45072.0,17.5908,17.6004,17.5908,17.6004,45072.0
2017-08-03 13:45:00,18.37,18.37,18.36,18.36,13800.0,17.6004,17.6004,17.5908,17.5908,13800.0
2017-08-03 13:50:00,18.36,18.41,18.36,18.4,173586.0,17.5908,17.6387,17.5908,17.6291,173586.0
2017-08-03 13:55:00,18.4,18.4,18.39,18.39,56766.0,17.6291,17.6291,17.6196,17.6196,56766.0
2017-08-03 14:00:00,18.39,18.4,18.39,18.4,15906.0,17.6196,17.6291,17.6196,17.6291,15906.0
2017-08-03 14:05:00,18.4,18.4,18.39,18.39,15840.0,17.6291,17.6291,17.6196,17.6196,15840.0
2017-08-03 14:10:00,18.39,18.39,18.39,18.39,12318.0,17.6196,17.6196,17.6196,17.6196,12318.0
2017-08-03 14:15:00,18.38,18.4,18.38,18.39,41400.0,17.61,17.6291,17.61,17.6196,41400.0
2017-08-03 14:20:00,18.39,18.4,18.39,18.4,11472.0,17.6196,17.6291,17.6196,17.6291,11472.0
2017-08-03 14:25:00,18.41,18.41,18.4,18.41,27156.0,17.6387,17.6387,17.6291,17.6387,27156.0
2017-08-03 14:30:00,18.4,18.41,18.4,18.41,40206.0,17.6291,17.6387,17.6291,17.6387,40206.0
2017-08-03 14:35:00,18.41,18.41,18.39,18.39,21222.0,17.6387,17.6387,17.6196,17.6196,21222.0
2017-08-03 14:40:00,18.39,18.39,18.38,18.39,8160.0,17.6196,17.6196,17.61,17.6196,8160.0
2017-08-03 14:45:00,18.39,18.39,18.38,18.38,43086.0,17.6196,17.6196,17.61,17.61,43086.0
2017-08-03 14:50:00,18.38,18.38,18.36,18.37,59166.0,17.61,17.61,17.5908,17.6004,59166.0
2017-08-03 14:55:00,18.37,18.37,18.36,18.37,8400.0,17.6004,17.6004,17.5908,17.6004,8400.0
2017-08-03 15:00:00,18.37,18.38,18.37,18.37,67866.0,17.6004,17.61,17.6004,17.6004,67866.0
2017-08-03 15:05:00,18.37,18.39,18.37,18.39,38922.0,17.6004,17.6196,17.6004,17.6196,38922.0
2017-08-03 15:10:00,18.38,18.4,18.38,18.4,54000.0,17.61,17.6291,17.61,17.6291,54000.0
2017-08-03 15:15:00,18.41,18.42,18.41,18.41,164748.0,17.6387,17.6483,17.6387,17.6387,164748.0
2017-08-03 15:20:00,18.41,18.42,18.41,18.41,40542.0,17.6387,17.6483,17.6387,17.6387,40542.0
2017-08-03 15:25:00,18.41,18.42,18.41,18.41,36642.0,17.6387,17.6483,17.6387,17.6387,36642.0
2017-08-03 15:30:00,18.41,18.41,18.29,18.33,576378.0,17.6387,17.6387,17.5237,17.5621,576378.0
2017-08-03 15:35:00,18.33,18.34,18.3,18.34,74706.0,17.5621,17.5716,17.5333,17.5716,74706.0
2017-08-03 15:40:00,18.33,18.35,18.32,18.34,82320.0,17.5621,17.5812,17.5525,17.5716,82320.0
2017-08-03 15:45:00,18.35,18.36,18.35,18.36,67914.0,17.5812,17.5908,17.5812,17.5908,67914.0
2017-08-03 15:50:00,18.36,18.36,18.35,18.35,97182.0,17.5908,17.5908,17.5812,17.5812,97182.0
2017-08-03 15:55:00,18.36,18.37,18.34,18.37,176820.0,17.5908,17.6004,17.5716,17.6004,176820.0
2017-08-04 09:30:00,18.48,18.5,18.46,18.47,219936.0,17.7058,17.7249,17.6866,17.6962,219936.0
2017-08-04 09:35:00,18.47,18.5,18.46,18.49,242508.0,17.6962,17.7249,17.6866,17.7154,242508.0
2017-08-04 09:40:00,18.49,18.53,18.49,18.51,203370.0,17.7154,17.7537,17.7154,17.7345,203370.0
2017-08-04 09:45:00,18.5,18.54,18.5,18.52,158904.0,17.7249,17.7633,17.7249,17.7441,158904.0
2017-08-04 09:50:00,18.52,18.52,18.49,18.49,33288.0,17.7441,17.7441,17.7154,17.7154,33288.0
2017-08-04 09:55:00,18.49,18.49,18.43,18.43,76338.0,17.7154,17.7154,17.6579,17.6579,76338.0
2017-08-04 10:00:00,18.42,18.44,18.4,18.4,147192.0,17.6483,17.6675,17.6291,17.6291,147192.0
2017-08-04 10:05:00,18.41,18.41,18.36,18.36,129144.0,17.6387,17.6387,17.5908,17.5908,129144.0
2017-08-04 10:10:00,18.37,18.4,18.37,18.39,390648.0,17.6004,17.6291,17.6004,17.6196,390648.0
2017-08-04 10:15:00,18.4,18.42,18.39,18.42,81042.0,17.6291,17.6483,17.6196,17.6483,81042.0
2017-08-04 10:20:00,18.42,18.43,18.42,18.43,47838.0,17.6483,17.6579,17.6483,17.6579,47838.0
2017-08-04 10:25:00,18.43,18.48,18.43,18.48,241854.0,17.6579,17.7058,17.6579,17.7058,241854.0
2017-08-04 10:30:00,18.48,18.48,18.47,18.47,114312.0,17.7058,17.7058,17.6962,17.6962,114312.0
2017-08-04 10:35:00,18.47,18.48,18.46,18.47,64200.0,17.6962,17.7058,17.6866,17.6962,64200.0
2017-08-04 10:40:00,18.47,18.5,18.47,18.47,22200.0,17.6962,17.7249,17.6962,17.6962,22200.0
2017-08-04 10:45:00,18.47,18.49,18.47,18.49,47202.0,17.6962,17.7154,17.6962,17.7154,47202.0
2017-08-04 10:50:00,18.48,18.5,18.41,18.42,233556.0,17.7058,17.7249,17.6387,17.6483,233556.0
2017-08-04 10:55:00,18.43,18.44,18.42,18.44,113232.0,17.6579,17.6675,17.6483,17.6675,113232.0
2017-08-04 11:00:00,18.44,18.44,18.41,18.44,67134.0,17.6675,17.6675,17.6387,17.6675,67134.0
2017-08-04 11:05:00,18.45,18.45,18.44,18.44,22458.0,17.677,17.677,17.6675,17.6675,22458.0
2017-08-04 11:10:00,18.45,18.45,18.45,18.45,27000.0,17.677,17.677,17.677,17.677,27000.0
2017-08-04 11:15:00,18.44,18.47,18.44,18.47,22800.0,17.6675,17.6962,17.6675,17.6962,22800.0
2017-08-04 11:20:00,18.47,18.47,18.43,18.45,24300.0,17.6962,17.6962,17.6579,17.677,24300.0
2017-08-04 11:25:00,18.45,18.45,18.44,18.45,30450.0,17.677,17.677,17.6675,17.677,30450.0
2017-08-04 11:30:00,18.45,18.47,18.44,18.44,54888.0,17.677,17.6962,17.6675,17.6675,54888.0
2017-08-04 11:35:00,18.43,18.44,18.43,18.44,80958.0,17.6579,17.6675,17.6579,17.6675,80958.0
2017-08-04 11:40:00,18.45,18.46,18.45,18.46,38580.0,17.677,17.6866,17.677,17.6866,38580.0
2017-08-04 11:45:00,18.46,18.47,18.46,18.46,15600.0,17.6866,17.6962,17.6866,17.6866,15600.0
2017-08-04 11:50:00,18.46,18.47,18.46,18.46,16056.0,17.6866,17.6962,17.6866,17.6866,16056.0
2017-08-04 11:55:00,18.44,18.46,18.44,18.46,3600.0,17.6675,17.6866,17.6675,17.6866,3600.0
2017-08-04 12:00:00,18.46,18.46,18.45,18.45,4800.0,17.6866,17.6866,17.677,17.677,4800.0
2017-08-04 12:05:00,18.45,18.46,18.45,18.46,14352.0,17.677,17.6866,17.677,17.6866,14352.0
2017-08-04 12:10:00,18.45,18.45,18.44,18.44,1200.0,17.677,17.677,17.6675,17.6675,1200.0
2017-08-04 12:15:00,18.44,18.44,18.43,18.43,12600.0,17.6675,17.6675,17.6579,17.6579,12600.0
2017-08-04 12:20:00,18.44,18.45,18.44,18.45,8700.0,17.6675,17.677,17.6675,17.677,8700.0
2017-08-04 12:25:00,18.45,18.45,18.45,18.45,17868.0,17.677,17.677,17.677,17.677,17868.0
2017-08-04 12:30:00,18.45,18.45,18.44,18.44,8400.0,17.677,17.677,17.6675,17.6675,8400.0
2017-08-04 12:35:00,18.43,18.43,18.42,18.43,11400.0,17.6579,17.6579,17.6483,17.6579,11400.0
2017-08-04 12:40:00,18.43,18.43,18.42,18.42,1800.0,17.6579,17.6579,17.6483,17.6483,1800.0
2017-08-04 12:45:00,18.42,18.43,18.42,18.43,30480.0,17.6483,17.6579,17.6483,17.6579,30480.0
2017-08-04 12:50:00,18.43,18.44,18.43,18.44,16734.0,17.6579,17.6675,17.6579,17.6675,16734.0
2017-08-04 12:55:00,18.44,18.44,18.44,18.44,13512.0,17.6675,17.6675,17.6675,17.6675,13512.0
2017-08-04 13:00:00,18.43,18.45,18.43,18.44,23526.0,17.6579,17.677,17.6579,17.6675,23526.0
2017-08-04 13:05:00,18.44,18.45,18.43,18.44,11400.0,17.6675,17.677,17.6579,17.6675,11400.0
2017-08-04 13:10:00,18.44,18.45,18.43,18.43,8424.0,17.6675,17.677,17.6579,17.6579,8424.0
2017-08-04 13:15:00,18.43,18.43,18.42,18.43,41700.0,17.6579,17.6579,17.6483,17.6579,41700.0
2017-08-04 13:20:00,18.43,18.44,18.43,18.44,21600.0,17.6579,17.6675,17.6579,17.6675,21600.0
2017-08-04 13:25:00,18.44,18.44,18.43,18.44,31080.0,17.6675,17.6675,17.6579,17.6675,31080.0
2017-08-04 13:30:00,18.45,18.46,18.44,18.45,10800.0,17.677,17.6866,17.6675,17.677,10800.0
2017-08-04 13:35:00,18.46,18.46,18.44,18.44,7800.0,17.6866,17.6866,17.6675,17.6675,7800.0
2017-08-04 13:40:00,18.44,18.46,18.44,18.46,13080.0,17.6675,17.6866,17.6675,17.6866,13080.0
2017-08-04 13:45:00,18.45,18.46,18.45,18.45,9300.0,17.677,17.6866,17.677,17.677,9300.0
2017-08-04 13:50:00,18.46,18.46,18.45,18.46,16860.0,17.6866,17.6866,17.677,17.6866,16860.0
2017-08-04 13:55:00,18.46,18.46,18.46,18.46,15702.0,17.6866,17.6866,17.6866,17.6866,15702.0
2017-08-04 14:00:00,18.46,18.46,18.45,18.46,13200.0,17.6866,17.6866,17.677,17.6866,13200.0
2017-08-04 14:05:00,18.46,18.46,18.45,18.45,12150.0,17.6866,17.6866,17.677,17.677,12150.0
2017-08-04 14:10:00,18.44,18.44,18.43,18.43,6300.0,17.6675,17.6675,17.6579,17.6579,6300.0
2017-08-04 14:15:00,18.43,18.44,18.43,18.44,12600.0,17.6579,17.6675,17.6579,17.6675,12600.0
2017-08-04 14:20:00,18.44,18.44,18.42,18.42,69990.0,17.6675,17.6675,17.6483,17.6483,69990.0
2017-08-04 14:25:00,18.43,18.43,18.41,18.41,50322.0,17.6579,17.6579,17.6387,17.6387,50322.0
2017-08-04 14:30:00,18.41,18.42,18.4,18.42,42918.0,17.6387,17.6483,17.6291,17.6483,42918.0
2017-08-04 14:35:00,18.41,18.42,18.41,18.42,9630.0,17.6387,17.6483,17.6387,17.6483,9630.0
2017-08-04 14:40:00,18.42,18.42,18.42,18.42,15750.0,17.6483,17.6483,17.6483,17.6483,15750.0
2017-08-04 14:45:00,18.42,18.42,18.41,18.42,3600.0,17.6483,17.6483,17.6387,17.6483,3600.0
2017-08-04 14:50:00,18.42,18.43,18.42,18.43,14400.0,17.6483,17.6579,17.6483,17.6579,14400.0
2017-08-04 14:55:00,18.43,18.43,18.42,18.42,13800.0,17.6579,17.6579,17.6483,17.6483,13800.0
2017-08-04 15:00:00,18.42,18.43,18.42,18.43,12000.0,17.6483,17.6579,17.6483,17.6579,12000.0
2017-08-04 15:05:00,18.43,18.44,18.43,18.44,31380.0,17.6579,17.6675,17.6579,17.6675,31380.0
2017-08-04 15:10:00,18.44,18.44,18.43,18.43,44400.0,17.6675,17.6675,17.6579,17.6579,44400.0
2017-08-04 15:15:00,18.43,18.43,18.42,18.42,55800.0,17.6579,17.6579,17.6483,17.6483,55800.0
2017-08-04 15:20:00,18.42,18.43,18.41,18.43,44280.0,17.6483,17.6579,17.6387,17.6579,44280.0
2017-08-04 15:25:00,18.43,18.43,18.43,18.43,34320.0,17.6579,17.6579,17.6579,17.6579,34320.0
2017-08-04 15:30:00,18.42,18.42,18.41,18.42,31800.0,17.6483,17.6483,17.6387,17.6483,31800.0
2017-08-04 15:35:00,18.42,18.42,18.4,18.41,91512.0,17.6483,17.6483,17.6291,17.6387,91512.0
2017-08-04 15:40:00,18.41,18.42,18.41,18.41,101880.0,17.6387,17.6483,17.6387,17.6387,101880.0
2017-08-04 15:45:00,18.42,18.43,18.41,18.41,17616.0,17.6483,17.6579,17.6387,17.6387,17616.0
2017-08-04 15:50:00,18.41,18.44,18.41,18.44,279576.0,17.6387,17.6675,17.6387,17.6675,279576.0
2017-08-04 15:55:00,18.44,18.47,18.44,18.46,194754.0,17.6675,17.6962,17.6675,17.6866,194754.0
2017-08-07 09:30:00,18.47,18.49,18.46,18.46,222360.0,17.6962,17.7154,17.6866,17.6866,222360.0
2017-08-07 09:35:00,18.47,18.47,18.45,18.47,66282.0,17.6962,17.6962,17.677,17.6962,66282.0
2017-08-07 09:40:00,18.47,18.47,18.45,18.47,38466.0,17.6962,17.6962,17.677,17.6962,38466.0
2017-08-07 09:45:00,18.48,18.5,18.48,18.49,87654.0,17.7058,17.7249,17.7058,17.7154,87654.0
2017-08-07 09:50:00,18.49,18.49,18.47,18.49,63966.0,17.7154,17.7154,17.6962,17.7154,63966.0
2017-08-07 09:55:00,18.49,18.49,18.48,18.49,20328.0,17.7154,17.7154,17.7058,17.7154,20328.0
2017-08-07 10:00:00,18.49,18.5,18.49,18.5,45720.0,17.7154,17.7249,17.7154,17.7249,45720.0
2017-08-07 10:05:00,18.5,18.5,18.5,18.5,101904.0,17.7249,17.7249,17.7249,17.7249,101904.0
2017-08-07 10:10:00,18.49,18.5,18.49,18.49,30600.0,17.7154,17.7249,17.7154,17.7154,30600.0
2017-08-07 10:15:00,18.49,18.49,18.48,18.48,29100.0,17.7154,17.7154,17.7058,17.7058,29100.0
2017-08-07 10:20:00,18.48,18.49,18.48,18.49,7164.0,17.7058,17.7154,17.7058,17.7154,7164.0
2017-08-07 10:25:00,18.48,18.48,18.47,18.47,8400.0,17.7058,17.7058,17.6962,17.6962,8400.0
2017-08-07 10:30:00,18.47,18.49,18.47,18.47,62766.0,17.6962,17.7154,17.6962,17.6962,62766.0
2017-08-07 10:35:00,18.47,18.48,18.47,18.48,53280.0,17.6962,17.7058,17.6962,17.7058,53280.0
2017-08-07 10:40:00,18.48,18.48,18.46,18.46,48636.0,17.7058,17.7058,17.6866,17.6866,48636.0
2017-08-07 10:45:00,18.45,18.47,18.44,18.47,27270.0,17.677,17.6962,17.6675,17.6962,27270.0
2017-08-07 10:50:00,18.46,18.49,18.46,18.49,55050.0,17.6866,17.7154,17.6866,17.7154,55050.0
2017-08-07 10:55:00,18.49,18.49,18.47,18.47,96150.0,17.7154,17.7154,17.6962,17.6962,96150.0
2017-08-07 11:00:00,18.46,18.47,18.46,18.47,64614.0,17.6866,17.6962,17.6866,17.6962,64614.0
2017-08-07 11:05:00,18.47,18.47,18.46,18.46,8400.0,17.6962,17.6962,17.6866,17.6866,8400.0
2017-08-07 11:10:00,18.47,18.48,18.47,18.47,57600.0,17.6962,17.7058,17.6962,17.6962,57600.0
2017-08-07 11:15:00,18.47,18.48,18.47,18.48,15600.0,17.6962,17.7058,17.6962,17.7058,15600.0
2017-08-07 11:20:00,18.47,18.48,18.47,18.47,7200.0,17.6962,17.7058,17.6962,17.6962,7200.0
2017-08-07 11:25:00,18.47,18.48,18.47,18.48,9672.0,17.6962,17.7058,17.6962,17.7058,9672.0
2017-08-07 11:30:00,18.48,18.48,18.48,18.48,28086.0,17.7058,17.7058,17.7058,17.7058,28086.0
2017-08-07 11:35:00,18.48,18.5,18.48,18.5,27852.0,17.7058,17.7249,17.7058,17.7249,27852.0
2017-08-07 11:40:00,18.5,18.5,18.49,18.49,119274.0,17.7249,17.7249,17.7154,17.7154,119274.0
2017-08-07 11:45:00,18.5,18.51,18.5,18.51,53880.0,17.7249,17.7345,17.7249,17.7345,53880.0
2017-08-07 11:50:00,18.5,18.51,18.5,18.5,58284.0,17.7249,17.7345,17.7249,17.7249,58284.0
2017-08-07 11:55:00,18.5,18.51,18.5,18.5,28200.0,17.7249,17.7345,17.7249,17.7249,28200.0
2017-08-07 12:00:00,18.5,18.51,18.5,18.51,19554.0,17.7249,17.7345,17.7249,17.7345,19554.0
2017-08-07 12:05:00,18.51,18.51,18.5,18.51,45000.0,17.7345,17.7345,17.7249,17.7345,45000.0
2017-08-07 12:10:00,18.51,18.51,18.51,18.51,18600.0,17.7345,17.7345,17.7345,17.7345,18600.0
2017-08-07 12:15:00,18.51,18.52,18.51,18.51,37800.0,17.7345,17.7441,17.7345,17.7345,37800.0
2017-08-07 12:20:00,18.51,18.52,18.51,18.51,21900.0,17.7345,17.7441,17.7345,17.7345,21900.0
2017-08-07 12:25:00,18.52,18.52,18.51,18.51,10680.0,17.7441,17.7441,17.7345,17.7345,10680.0
2017-08-07 12:30:00,18.51,18.51,18.5,18.51,4200.0,17.7345,17.7345,17.7249,17.7345,4200.0
2017-08-07 12:35:00,18.51,18.51,18.51,18.51,6000.0,17.7345,17.7345,17.7345,17.7345,6000.0
2017-08-07 12:40:00,18.51,18.52,18.51,18.51,20616.0,17.7345,17.7441,17.7345,17.7345,20616.0
2017-08-07 12:45:00,18.51,18.52,18.51,18.52,11154.0,17.7345,17.7441,17.7345,17.7441,11154.0
2017-08-07 12:50:00,18.52,18.52,18.52,18.52,21900.0,17.7441,17.7441,17.7441,17.7441,21900.0
2017-08-07 12:55:00,18.52,18.53,18.52,18.53,14556.0,17.7441,17.7537,17.7441,17.7537,14556.0
2017-08-07 13:00:00,18.52,18.52,18.52,18.52,10200.0,17.7441,17.7441,17.7441,17.7441,10200.0
2017-08-07 13:05:00,18.52,18.53,18.52,18.52,27240.0,17.7441,17.7537,17.7441,17.7441,27240.0
2017-08-07 13:10:00,18.52,18.53,18.52,18.53,18468.0,17.7441,17.7537,17.7441,17.7537,18468.0
2017-08-07 13:15:00,18.53,18.53,18.52,18.52,5400.0,17.7537,17.7537,17.7441,17.7441,5400.0
2017-08-07 13:20:00,18.52,18.53,18.52,18.53,4500.0,17.7441,17.7537,17.7441,17.7537,4500.0
2017-08-07 13:25:00,18.53,18.53,18.53,18.53,37800.0,17.7537,17.7537,17.7537,17.7537,37800.0
2017-08-07 13:30:00,18.53,18.53,18.53,18.53,1800.0,17.7537,17.7537,17.7537,17.7537,1800.0
2017-08-07 13:35:00,18.53,18.53,18.52,18.52,58080.0,17.7537,17.7537,17.7441,17.7441,58080.0
2017-08-07 13:40:00,18.52,18.52,18.52,18.52,27600.0,17.7441,17.7441,17.7441,17.7441,27600.0
2017-08-07 13:45:00,18.52,18.52,18.52,18.52,8520.0,17.7441,17.7441,17.7441,17.7441,8520.0
2017-08-07 13:50:00,18.51,18.51,18.5,18.5,7122.0,17.7345,17.7345,17.7249,17.7249,7122.0
2017-08-07 13:55:00,18.5,18.51,18.5,18.51,6840.0,17.7249,17.7345,17.7249,17.7345,6840.0
2017-08-07 14:00:00,18.51,18.51,18.51,18.51,16200.0,17.7345,17.7345,17.7345,17.7345,16200.0
2017-08-07 14:05:00,18.51,18.52,18.51,18.51,10800.0,17.7345,17.7441,17.7345,17.7345,10800.0
2017-08-07 14:10:00,18.51,18.52,18.51,18.52,8922.0,17.7345,17.7441,17.7345,17.7441,8922.0
2017-08-07 14:15:00,18.52,18.52,18.52,18.52,17400.0,17.7441,17.7441,17.7441,17.7441,17400.0
2017-08-07 14:20:00,18.52,18.52,18.52,18.52,18528.0,17.7441,17.7441,17.7441,17.7441,18528.0
2017-08-07 14:25:00,18.52,18.53,18.52,18.52,32400.0,17.7441,17.7537,17.7441,17.7441,32400.0
2017-08-07 14:30:00,18.52,18.52,18.52,18.52,12000.0,17.7441,17.7441,17.7441,17.7441,12000.0
2017-08-07 14:35:00,18.52,18.53,18.52,18.53,13500.0,17.7441,17.7537,17.7441,17.7537,13500.0
2017-08-07 14:40:00,18.53,18.54,18.53,18.53,16134.0,17.7537,17.7633,17.7537,17.7537,16134.0
2017-08-07 14:45:00,18.53,18.54,18.53,18.53,42750.0,17.7537,17.7633,17.7537,17.7537,42750.0
2017-08-07 14:50:00,18.53,18.53,18.53,18.53,1200.0,17.7537,17.7537,17.7537,17.7537,1200.0
2017-08-07 14:55:00,18.53,18.53,18.52,18.53,9000.0,17.7537,17.7537,17.7441,17.7537,9000.0
2017-08-07 15:00:00,18.52,18.53,18.51,18.52,131754.0,17.7441,17.7537,17.7345,17.7441,131754.0
2017-08-07 15:05:00,18.52,18.53,18.52,18.53,7200.0,17.7441,17.7537,17.7441,17.7537,7200.0
2017-08-07 15:10:00,18.53,18.53,18.53,18.53,600.0,17.7537,17.7537,17.7537,17.7537,600.0
2017-08-07 15:15:00,18.53,18.53,18.53,18.53,18504.0,17.7537,17.7537,17.7537,17.7537,18504.0
2017-08-07 15:20:00,18.53,18.53,18.52,18.52,15468.0,17.7537,17.7537,17.7441,17.7441,15468.0
2017-08-07 15:25:00,18.53,18.56,18.53,18.56,116898.0,17.7537,17.7824,17.7537,17.7824,116898.0
2017-08-07 15:30:00,18.55,18.55,18.53,18.53,63138.0,17.7729,17.7729,17.7537,17.7537,63138.0
2017-08-07 15:35:00,18.53,18.53,18.52,18.53,142650.0,17.7537,17.7537,17.7441,17.7537,142650.0
2017-08-07 15:40:00,18.53,18.54,18.53,18.53,17472.0,17.7537,17.7633,17.7537,17.7537,17472.0
2017-08-07 15:45:00,18.54,18.54,18.54,18.54,37872.0,17.7633,17.7633,17.7633,17.7633,37872.0
2017-08-07 15:50:00,18.54,18.55,18.54,18.55,61854.0,17.7633,17.7729,17.7633,17.7729,61854.0
2017-08-07 15:55:00,18.55,18.56,18.54,18.55,231630.0,17.7729,17.7824,17.7633,17.7729,231630.0
2017-08-08 09:30:00,18.48,18.49,18.46,18.48,223764.0,17.7058,17.7154,17.6866,17.7058,223764.0
2017-08-08 09:35:00,18.49,18.49,18.45,18.45,208038.0,17.7154,17.7154,17.677,17.677,208038.0
2017-08-08 09:40:00,18.45,18.47,18.44,18.47,95280.0,17.677,17.6962,17.6675,17.6962,95280.0
2017-08-08 09:45:00,18.46,18.47,18.46,18.47,67500.0,17.6866,17.6962,17.6866,17.6962,67500.0
2017-08-08 09:50:00,18.48,18.5,18.48,18.5,109398.0,17.7058,17.7249,17.7058,17.7249,109398.0
2017-08-08 09:55:00,18.5,18.5,18.49,18.5,40320.0,17.7249,17.7249,17.7154,17.7249,40320.0
2017-08-08 10:00:00,18.5,18.5,18.5,18.5,21000.0,17.7249,17.7249,17.7249,17.7249,21000.0
2017-08-08 10:05:00,18.5,18.52,18.5,18.52,130728.0,17.7249,17.7441,17.7249,17.7441,130728.0
2017-08-08 10:10:00,18.52,18.52,18.5,18.51,36408.0,17.7441,17.7441,17.7249,17.7345,36408.0
2017-08-08 10:15:00,18.51,18.54,18.5,18.54,68580.0,17.7345,17.7633,17.7249,17.7633,68580.0
2017-08-08 10:20:00,18.54,18.54,18.53,18.53,19680.0,17.7633,17.7633,17.7537,17.7537,19680.0
2017-08-08 10:25:00,18.54,18.55,18.53,18.53,59022.0,17.7633,17.7729,17.7537,17.7537,59022.0
2017-08-08 10:30:00,18.54,18.54,18.52,18.52,61866.0,17.7633,17.7633,17.7441,17.7441,61866.0
2017-08-08 10:35:00,18.54,18.57,18.54,18.57,165984.0,17.7633,17.792,17.7633,17.792,165984.0
2017-08-08 10:40:00,18.57,18.58,18.56,18.58,81000.0,17.792,17.8016,17.7824,17.8016,81000.0
2017-08-08 10:45:00,18.59,18.59,18.58,18.58,104466.0,17.8112,17.8112,17.8016,17.8016,104466.0
2017-08-08 10:50:00,18.58,18.65,18.58,18.64,315774.0,17.8016,17.8687,17.8016,17.8591,315774.0
2017-08-08 10:55:00,18.64,18.66,18.64,18.65,100038.0,17.8591,17.8782,17.8591,17.8687,100038.0
2017-08-08 11:00:00,18.65,18.67,18.64,18.65,142134.0,17.8687,17.8878,17.8591,17.8687,142134.0
2017-08-08 11:05:00,18.66,18.66,18.66,18.66,40584.0,17.8782,17.8782,17.8782,17.8782,40584.0
2017-08-08 11:10:00,18.67,18.67,18.66,18.66,51366.0,17.8878,17.8878,17.8782,17.8782,51366.0
2017-08-08 11:15:00,18.66,18.68,18.66,18.67,120588.0,17.8782,17.8974,17.8782,17.8878,120588.0
2017-08-08 11:20:00,18.67,18.68,18.65,18.65,99276.0,17.8878,17.8974,17.8687,17.8687,99276.0
2017-08-08 11:25:00,18.65,18.67,18.65,18.66,64998.0,17.8687,17.8878,17.8687,17.8782,64998.0
2017-08-08 11:30:00,18.66,18.7,18.66,18.7,62574.0,17.8782,17.9166,17.8782,17.9166,62574.0
2017-08-08 11:35:00,18.7,18.7,18.69,18.69,88644.0,17.9166,17.9166,17.907,17.907,88644.0
2017-08-08 11:40:00,18.69,18.7,18.68,18.7,42900.0,17.907,17.9166,17.8974,17.9166,42900.0
2017-08-08 11:45:00,18.7,18.72,18.69,18.72,198168.0,17.9166,17.9357,17.907,17.9357,198168.0
2017-08-08 11:50:00,18.72,18.74,18.72,18.74,43488.0,17.9357,17.9549,17.9357,17.9549,43488.0
2017-08-08 11:55:00,18.74,18.77,18.74,18.77,132474.0,17.9549,17.9836,17.9549,17.9836,132474.0
2017-08-08 12:00:00,18.76,18.76,18.75,18.76,104088.0,17.9741,17.9741,17.9645,17.9741,104088.0
2017-08-08 12:05:00,18.76,18.78,18.75,18.77,24102.0,17.9741,17.9932,17.9645,17.9836,24102.0
2017-08-08 12:10:00,18.78,18.79,18.77,18.77,64680.0,17.9932,18.0028,17.9836,17.9836,64680.0
2017-08-08 12:15:00,18.77,18.77,18.74,18.74,90912.0,17.9836,17.9836,17.9549,17.9549,90912.0
2017-08-08 12:20:00,18.73,18.75,18.72,18.74,38196.0,17.9453,17.9645,17.9357,17.9549,38196.0
2017-08-08 12:25:00,18.74,18.75,18.74,18.74,40200.0,17.9549,17.9645,17.9549,17.9549,40200.0
2017-08-08 12:30:00,18.73,18.74,18.72,18.73,50100.0,17.9453,17.9549,17.9357,17.9453,50100.0
2017-08-08 12:35:00,18.74,18.75,18.7,18.71,49200.0,17.9549,17.9645,17.9166,17.9261,49200.0
2017-08-08 12:40:00,18.7,18.71,18.7,18.71,9600.0,17.9166,17.9261,17.9166,17.9261,9600.0
2017-08-08 12:45:00,18.71,18.71,18.67,18.67,23100.0,17.9261,17.9261,17.8878,17.8878,23100.0
2017-08-08 12:50:00,18.68,18.68,18.66,18.66,52902.0,17.8974,17.8974,17.8782,17.8782,52902.0
2017-08-08 12:55:00,18.66,18.67,18.65,18.65,18300.0,17.8782,17.8878,17.8687,17.8687,18300.0
2017-08-08 13:00:00,18.65,18.65,18.62,18.62,71598.0,17.8687,17.8687,17.8399,17.8399,71598.0
2017-08-08 13:05:00,18.62,18.65,18.62,18.65,72000.0,17.8399,17.8687,17.8399,17.8687,72000.0
2017-08-08 13:10:00,18.65,18.65,18.65,18.65,23280.0,17.8687,17.8687,17.8687,17.8687,23280.0
2017-08-08 13:15:00,18.65,18.66,18.65,18.65,30000.0,17.8687,17.8782,17.8687,17.8687,30000.0
2017-08-08 13:20:00,18.65,18.67,18.65,18.66,38256.0,17.8687,17.8878,17.8687,17.8782,38256.0
2017-08-08 13:25:00,18.66,18.66,18.59,18.6,224418.0,17.8782,17.8782,17.8112,17.8208,224418.0
2017-08-08 13:30:00,18.6,18.6,18.56,18.58,175302.0,17.8208,17.8208,17.7824,17.8016,175302.0
2017-08-08 13:35:00,18.59,18.59,18.58,18.59,28830.0,17.8112,17.8112,17.8016,17.8112,28830.0
2017-08-08 13:40:00,18.59,18.62,18.59,18.61,156132.0,17.8112,17.8399,17.8112,17.8303,156132.0
2017-08-08 13:45:00,18.6,18.62,18.6,18.62,100800.0,17.8208,17.8399,17.8208,17.8399,100800.0
2017-08-08 13:50:00,18.62,18.62,18.61,18.61,16800.0,17.8399,17.8399,17.8303,17.8303,16800.0
2017-08-08 13:55:00,18.61,18.61,18.6,18.61,45030.0,17.8303,17.8303,17.8208,17.8303,45030.0
2017-08-08 14:00:00,18.61,18.61,18.59,18.6,106230.0,17.8303,17.8303,17.8112,17.8208,106230.0
2017-08-08 14:05:00,18.6,18.6,18.57,18.59,20058.0,17.8208,17.8208,17.792,17.8112,20058.0
2017-08-08 14:10:00,18.59,18.59,18.59,18.59,19200.0,17.8112,17.8112,17.8112,17.8112,19200.0
2017-08-08 14:15:00,18.59,18.59,18.59,18.59,17400.0,17.8112,17.8112,17.8112,17.8112,17400.0
2017-08-08 14:20:00,18.6,18.61,18.6,18.61,17610.0,17.8208,17.8303,17.8208,17.8303,17610.0
2017-08-08 14:25:00,18.61,18.62,18.59,18.6,34674.0,17.8303,17.8399,17.8112,17.8208,34674.0
2017-08-08 14:30:00,18.6,18.61,18.6,18.6,9000.0,17.8208,17.8303,17.8208,17.8208,9000.0
2017-08-08 14:35:00,18.61,18.61,18.59,18.6,60468.0,17.8303,17.8303,17.8112,17.8208,60468.0
2017-08-08 14:40:00,18.59,18.59,18.57,18.57,18600.0,17.8112,17.8112,17.792,17.792,18600.0
2017-08-08 14:45:00,18.58,18.58,18.56,18.56,24030.0,17.8016,17.8016,17.7824,17.7824,24030.0
2017-08-08 14:50:00,18.56,18.57,18.55,18.57,55908.0,17.7824,17.792,17.7729,17.792,55908.0
2017-08-08 14:55:00,18.56,18.56,18.53,18.54,38520.0,17.7824,17.7824,17.7537,17.7633,38520.0
2017-08-08 15:00:00,18.54,18.54,18.53,18.53,107928.0,17.7633,17.7633,17.7537,17.7537,107928.0
2017-08-08 15:05:00,18.52,18.55,18.5,18.53,80910.0,17.7441,17.7729,17.7249,17.7537,80910.0
2017-08-08 15:10:00,18.53,18.54,18.52,18.53,44280.0,17.7537,17.7633,17.7441,17.7537,44280.0
2017-08-08 15:15:00,18.52,18.52,18.51,18.52,32028.0,17.7441,17.7441,17.7345,17.7441,32028.0
2017-08-08 15:20:00,18.52,18.52,18.47,18.47,246060.0,17.7441,17.7441,17.6962,17.6962,246060.0
2017-08-08 15:25:00,18.47,18.49,18.4,18.44,345240.0,17.6962,17.7154,17.6291,17.6675,345240.0
2017-08-08 15:30:00,18.44,18.44,18.35,18.39,348726.0,17.6675,17.6675,17.5812,17.6196,348726.0
2017-08-08 15:35:00,18.39,18.41,18.33,18.4,325230.0,17.6196,17.6387,17.5621,17.6291,325230.0
2017-08-08 15:40:00,18.4,18.42,18.39,18.39,111540.0,17.6291,17.6483,17.6196,17.6196,111540.0
2017-08-08 15:45:00,18.39,18.43,18.39,18.41,92016.0,17.6196,17.6579,17.6196,17.6387,92016.0
2017-08-08 15:50:00,18.41,18.42,18.36,18.39,208416.0,17.6387,17.6483,17.5908,17.6196,208416.0
2017-08-08 15:55:00,18.39,18.43,18.38,18.42,274050.0,17.6196,17.6579,17.61,17.6483,274050.0
2017-08-09 09:30:00,18.24,18.29,18.2,18.29,485868.0,17.4758,17.5237,17.4375,17.5237,485868.0
2017-08-09 09:35:00,18.29,18.3,18.23,18.23,106440.0,17.5237,17.5333,17.4663,17.4663,106440.0
2017-08-09 09:40:00,18.22,18.22,18.15,18.2,435414.0,17.4567,17.4567,17.3896,17.4375,435414.0
2017-08-09 09:45:00,18.2,18.25,18.18,18.25,255996.0,17.4375,17.4854,17.4184,17.4854,255996.0
2017-08-09 09:50:00,18.25,18.27,18.23,18.25,155076.0,17.4854,17.5046,17.4663,17.4854,155076.0
2017-08-09 09:55:00,18.26,18.32,18.26,18.3,270780.0,17.495,17.5525,17.495,17.5333,270780.0
2017-08-09 10:00:00,18.3,18.3,18.22,18.23,149382.0,17.5333,17.5333,17.4567,17.4663,149382.0
2017-08-09 10:05:00,18.22,18.26,18.2,18.25,153900.0,17.4567,17.495,17.4375,17.4854,153900.0
2017-08-09 10:10:00,18.26,18.27,18.22,18.23,116640.0,17.495,17.5046,17.4567,17.4663,116640.0
2017-08-09 10:15:00,18.24,18.28,18.24,18.26,181890.0,17.4758,17.5142,17.4758,17.495,181890.0
2017-08-09 10:20:00,18.26,18.29,18.26,18.28,105750.0,17.495,17.5237,17.495,17.5142,105750.0
2017-08-09 10:25:00,18.27,18.28,18.26,18.27,99360.0,17.5046,17.5142,17.495,17.5046,99360.0
2017-08-09 10:30:00,18.26,18.35,18.26,18.35,359154.0,17.495,17.5812,17.495,17.5812,359154.0
2017-08-09 10:35:00,18.35,18.35,18.29,18.32,110286.0,17.5812,17.5812,17.5237,17.5525,110286.0
2017-08-09 10:40:00,18.32,18.33,18.31,18.31,176688.0,17.5525,17.5621,17.5429,17.5429,176688.0
2017-08-09 10:45:00,18.31,18.33,18.29,18.3,167736.0,17.5429,17.5621,17.5237,17.5333,167736.0
2017-08-09 10:50:00,18.29,18.32,18.29,18.32,28272.0,17.5237,17.5525,17.5237,17.5525,28272.0
2017-08-09 10:55:00,18.32,18.33,18.32,18.33,258666.0,17.5525,17.5621,17.5525,17.5621,258666.0
2017-08-09 11:00:00,18.33,18.33,18.29,18.3,122934.0,17.5621,17.5621,17.5237,17.5333,122934.0
2017-08-09 11:05:00,18.3,18.32,18.29,18.29,30450.0,17.5333,17.5525,17.5237,17.5237,30450.0
2017-08-09 11:10:00,18.29,18.29,18.25,18.26,136512.0,17.5237,17.5237,17.4854,17.495,136512.0
2017-08-09 11:15:00,18.27,18.27,18.23,18.23,38580.0,17.5046,17.5046,17.4663,17.4663,38580.0
2017-08-09 11:20:00,18.25,18.28,18.25,18.26,88080.0,17.4854,17.5142,17.4854,17.495,88080.0
2017-08-09 11:25:00,18.26,18.27,18.25,18.27,41514.0,17.495,17.5046,17.4854,17.5046,41514.0
2017-08-09 11:30:00,18.26,18.29,18.26,18.28,23004.0,17.495,17.5237,17.495,17.5142,23004.0
2017-08-09 11:35:00,18.28,18.31,18.27,18.3,70836.0,17.5142,17.5429,17.5046,17.5333,70836.0
2017-08-09 11:40:00,18.3,18.31,18.3,18.3,24360.0,17.5333,17.5429,17.5333,17.5333,24360.0
2017-08-09 11:45:00,18.3,18.3,18.28,18.29,95214.0,17.5333,17.5333,17.5142,17.5237,95214.0
2017-08-09 11:50:00,18.29,18.38,18.29,18.36,259212.0,17.5237,17.61,17.5237,17.5908,259212.0
2017-08-09 11:55:00,18.36,18.38,18.35,18.38,93966.0,17.5908,17.61,17.5812,17.61,93966.0
2017-08-09 12:00:00,18.38,18.39,18.36,18.38,68628.0,17.61,17.6196,17.5908,17.61,68628.0
2017-08-09 12:05:00,18.36,18.37,18.35,18.35,30630.0,17.5908,17.6004,17.5812,17.5812,30630.0
2017-08-09 12:10:00,18.35,18.36,18.35,18.35,17700.0,17.5812,17.5908,17.5812,17.5812,17700.0
2017-08-09 12:15:00,18.36,18.37,18.36,18.36,7200.0,17.5908,17.6004,17.5908,17.5908,7200.0
2017-08-09 12:20:00,18.36,18.39,18.36,18.38,27738.0,17.5908,17.6196,17.5908,17.61,27738.0
2017-08-09 12:25:00,18.38,18.38,18.36,18.36,47958.0,17.61,17.61,17.5908,17.5908,47958.0
2017-08-09 12:30:00,18.36,18.37,18.35,18.36,36720.0,17.5908,17.6004,17.5812,17.5908,36720.0
2017-08-09 12:35:00,18.36,18.36,18.34,18.34,51600.0,17.5908,17.5908,17.5716,17.5716,51600.0
2017-08-09 12:40:00,18.34,18.35,18.33,18.34,28200.0,17.5716,17.5812,17.5621,17.5716,28200.0
2017-08-09 12:45:00,18.34,18.35,18.33,18.33,17400.0,17.5716,17.5812,17.5621,17.5621,17400.0
2017-08-09 12:50:00,18.34,18.34,18.32,18.33,9564.0,17.5716,17.5716,17.5525,17.5621,9564.0
2017-08-09 12:55:00,18.33,18.33,18.31,18.32,22200.0,17.5621,17.5621,17.5429,17.5525,22200.0
2017-08-09 13:00:00,18.32,18.36,18.32,18.35,59082.0,17.5525,17.5908,17.5525,17.5812,59082.0
2017-08-09 13:05:00,18.35,18.35,18.34,18.34,18840.0,17.5812,17.5812,17.5716,17.5716,18840.0
2017-08-09 13:10:00,18.34,18.34,18.33,18.33,13200.0,17.5716,17.5716,17.5621,17.5621,13200.0
2017-08-09 13:15:00,18.33,18.34,18.3,18.3,12000.0,17.5621,17.5716,17.5333,17.5333,12000.0
2017-08-09 13:20:00,18.31,18.34,18.31,18.33,14100.0,17.5429,17.5716,17.5429,17.5621,14100.0
2017-08-09 13:25:00,18.33,18.33,18.31,18.31,22800.0,17.5621,17.5621,17.5429,17.5429,22800.0
2017-08-09 13:30:00,18.32,18.32,18.32,18.32,61344.0,17.5525,17.5525,17.5525,17.5525,61344.0
2017-08-09 13:35:00,18.32,18.32,18.32,18.32,15600.0,17.5525,17.5525,17.5525,17.5525,15600.0
2017-08-09 13:40:00,18.31,18.35,18.31,18.34,50400.0,17.5429,17.5812,17.5429,17.5716,50400.0
2017-08-09 13:45:00,18.33,18.34,18.33,18.33,24720.0,17.5621,17.5716,17.5621,17.5621,24720.0
2017-08-09 13:50:00,18.33,18.33,18.31,18.31,12600.0,17.5621,17.5621,17.5429,17.5429,12600.0
2017-08-09 13:55:00,18.31,18.31,18.29,18.31,25200.0,17.5429,17.5429,17.5237,17.5429,25200.0
2017-08-09 14:00:00,18.31,18.31,18.29,18.3,10560.0,17.5429,17.5429,17.5237,17.5333,10560.0
2017-08-09 14:05:00,18.3,18.3,18.28,18.28,45000.0,17.5333,17.5333,17.5142,17.5142,45000.0
2017-08-09 14:10:00,18.26,18.28,18.26,18.26,51180.0,17.495,17.5142,17.495,17.495,51180.0
2017-08-09 14:15:00,18.25,18.27,18.25,18.26,41802.0,17.4854,17.5046,17.4854,17.495,41802.0
2017-08-09 14:20:00,18.25,18.27,18.25,18.26,32502.0,17.4854,17.5046,17.4854,17.495,32502.0
2017-08-09 14:25:00,18.26,18.27,18.25,18.27,41886.0,17.495,17.5046,17.4854,17.5046,41886.0
2017-08-09 14:30:00,18.27,18.28,18.23,18.24,74700.0,17.5046,17.5142,17.4663,17.4758,74700.0
2017-08-09 14:35:00,18.24,18.25,18.23,18.24,57900.0,17.4758,17.4854,17.4663,17.4758,57900.0
2017-08-09 14:40:00,18.25,18.25,18.25,18.25,7200.0,17.4854,17.4854,17.4854,17.4854,7200.0
2017-08-09 14:45:00,18.25,18.26,18.22,18.26,79206.0,17.4854,17.495,17.4567,17.495,79206.0
2017-08-09 14:50:00,18.25,18.26,18.24,18.26,30600.0,17.4854,17.495,17.4758,17.495,30600.0
2017-08-09 14:55:00,18.26,18.28,18.26,18.27,29772.0,17.495,17.5142,17.495,17.5046,29772.0
2017-08-09 15:00:00,18.27,18.28,18.27,18.28,149820.0,17.5046,17.5142,17.5046,17.5142,149820.0
2017-08-09 15:05:00,18.28,18.28,18.24,18.25,64212.0,17.5142,17.5142,17.4758,17.4854,64212.0
2017-08-09 15:10:00,18.25,18.28,18.25,18.27,42600.0,17.4854,17.5142,17.4854,17.5046,42600.0
2017-08-09 15:15:00,18.29,18.32,18.28,18.32,81840.0,17.5237,17.5525,17.5142,17.5525,81840.0
2017-08-09 15:20:00,18.32,18.32,18.3,18.31,59160.0,17.5525,17.5525,17.5333,17.5429,59160.0
2017-08-09 15:25:00,18.32,18.33,18.31,18.31,133770.0,17.5525,17.5621,17.5429,17.5429,133770.0
2017-08-09 15:30:00,18.31,18.31,18.29,18.29,33744.0,17.5429,17.5429,17.5237,17.5237,33744.0
2017-08-09 15:35:00,18.3,18.35,18.3,18.35,72720.0,17.5333,17.5812,17.5333,17.5812,72720.0
2017-08-09 15:40:00,18.35,18.36,18.34,18.36,132114.0,17.5812,17.5908,17.5716,17.5908,132114.0
2017-08-09 15:45:00,18.36,18.39,18.36,18.39,92748.0,17.5908,17.6196,17.5908,17.6196,92748.0
2017-08-09 15:50:00,18.4,18.41,18.38,18.38,102474.0,17.6291,17.6387,17.61,17.61,102474.0
2017-08-09 15:55:00,18.39,18.42,18.38,18.41,148824.0,17.6196,17.6483,17.61,17.6387,148824.0
2017-08-10 09:30:00,18.19,18.22,18.15,18.21,299502.0,17.4279,17.4567,17.3896,17.4471,299502.0
2017-08-10 09:35:00,18.21,18.21,18.17,18.17,219606.0,17.4471,17.4471,17.4088,17.4088,219606.0
2017-08-10 09:40:00,18.17,18.17,18.08,18.11,403596.0,17.4088,17.4088,17.3225,17.3513,403596.0
2017-08-10 09:45:00,18.1,18.11,18.07,18.1,190950.0,17.3417,17.3513,17.313,17.3417,190950.0
2017-08-10 09:50:00,18.1,18.15,18.1,18.14,213816.0,17.3417,17.3896,17.3417,17.38,213816.0
2017-08-10 09:55:00,18.14,18.14,18.08,18.1,109236.0,17.38,17.38,17.3225,17.3417,109236.0
2017-08-10 10:00:00,18.1,18.11,18.0,18.0,423492.0,17.3417,17.3513,17.2459,17.2459,423492.0
2017-08-10 10:05:00,18.0,18.01,17.91,17.99,471540.0,17.2459,17.2555,17.1597,17.2363,471540.0
2017-08-10 10:10:00,17.98,17.99,17.95,17.97,197130.0,17.2267,17.2363,17.198,17.2172,197130.0
2017-08-10 10:15:00,17.99,18.02,17.96,18.02,123876.0,17.2363,17.2651,17.2076,17.2651,123876.0
2017-08-10 10:20:00,18.03,18.04,18.0,18.0,205908.0,17.2746,17.2842,17.2459,17.2459,205908.0
2017-08-10 10:25:00,17.99,18.04,17.96,18.04,186132.0,17.2363,17.2842,17.2076,17.2842,186132.0
2017-08-10 10:30:00,18.04,18.06,18.0,18.04,185598.0,17.2842,17.3034,17.2459,17.2842,185598.0
2017-08-10 10:35:00,18.05,18.07,18.05,18.07,74940.0,17.2938,17.313,17.2938,17.313,74940.0
2017-08-10 10:40:00,18.07,18.07,18.04,18.06,69888.0,17.313,17.313,17.2842,17.3034,69888.0
2017-08-10 10:45:00,18.07,18.08,18.06,18.08,47682.0,17.313,17.3225,17.3034,17.3225,47682.0
2017-08-10 10:50:00,18.04,18.04,18.02,18.02,48606.0,17.2842,17.2842,17.2651,17.2651,48606.0
2017-08-10 10:55:00,18.02,18.04,18.0,18.0,60588.0,17.2651,17.2842,17.2459,17.2459,60588.0
2017-08-10 11:00:00,18.0,18.02,17.97,17.98,149172.0,17.2459,17.2651,17.2172,17.2267,149172.0
2017-08-10 11:05:00,17.98,18.03,17.98,18.02,67296.0,17.2267,17.2746,17.2267,17.2651,67296.0
2017-08-10 11:10:00,18.03,18.03,18.0,18.01,63000.0,17.2746,17.2746,17.2459,17.2555,63000.0
2017-08-10 11:15:00,18.0,18.0,17.96,17.98,42180.0,17.2459,17.2459,17.2076,17.2267,42180.0
2017-08-10 11:20:00,17.96,17.96,17.9,17.91,56856.0,17.2076,17.2076,17.1501,17.1597,56856.0
2017-08-10 11:25:00,17.91,17.96,17.91,17.96,39078.0,17.1597,17.2076,17.1597,17.2076,39078.0
2017-08-10 11:30:00,17.97,18.0,17.97,17.98,125430.0,17.2172,17.2459,17.2172,17.2267,125430.0
2017-08-10 11:35:00,17.98,18.0,17.96,17.99,32100.0,17.2267,17.2459,17.2076,17.2363,32100.0
2017-08-10 11:40:00,17.98,17.99,17.93,17.94,31134.0,17.2267,17.2363,17.1788,17.1884,31134.0
2017-08-10 11:45:00,17.93,17.94,17.91,17.91,39618.0,17.1788,17.1884,17.1597,17.1597,39618.0
2017-08-10 11:50:00,17.91,17.93,17.88,17.89,175686.0,17.1597,17.1788,17.1309,17.1405,175686.0
2017-08-10 11:55:00,17.9,17.92,17.9,17.91,32934.0,17.1501,17.1692,17.1501,17.1597,32934.0
2017-08-10 12:00:00,17.9,17.9,17.87,17.88,86184.0,17.1501,17.1501,17.1213,17.1309,86184.0
2017-08-10 12:05:00,17.88,17.92,17.86,17.91,106224.0,17.1309,17.1692,17.1118,17.1597,106224.0
2017-08-10 12:10:00,17.93,17.93,17.91,17.91,87024.0,17.1788,17.1788,17.1597,17.1597,87024.0
2017-08-10 12:15:00,17.91,17.92,17.85,17.88,211320.0,17.1597,17.1692,17.1022,17.1309,211320.0
2017-08-10 12:20:00,17.86,17.88,17.83,17.86,169134.0,17.1118,17.1309,17.083,17.1118,169134.0
2017-08-10 12:25:00,17.86,17.87,17.83,17.86,126150.0,17.1118,17.1213,17.083,17.1118,126150.0
2017-08-10 12:30:00,17.84,17.86,17.8,17.8,145980.0,17.0926,17.1118,17.0543,17.0543,145980.0
2017-08-10 12:35:00,17.81,17.83,17.78,17.81,137340.0,17.0639,17.083,17.0351,17.0639,137340.0
2017-08-10 12:40:00,17.81,17.84,17.8,17.83,89364.0,17.0639,17.0926,17.0543,17.083,89364.0
2017-08-10 12:45:00,17.83,17.87,17.83,17.86,145866.0,17.083,17.1213,17.083,17.1118,145866.0
2017-08-10 12:50:00,17.85,17.88,17.83,17.88,38352.0,17.1022,17.1309,17.083,17.1309,38352.0
2017-08-10 12:55:00,17.88,17.88,17.86,17.88,53436.0,17.1309,17.1309,17.1118,17.1309,53436.0
2017-08-10 13:00:00,17.88,17.93,17.88,17.93,154692.0,17.1309,17.1788,17.1309,17.1788,154692.0
2017-08-10 13:05:00,17.93,17.93,17.89,17.91,94050.0,17.1788,17.1788,17.1405,17.1597,94050.0
2017-08-10 13:10:00,17.9,17.91,17.88,17.88,100830.0,17.1501,17.1597,17.1309,17.1309,100830.0
2017-08-10 13:15:00,17.88,17.89,17.87,17.89,108000.0,17.1309,17.1405,17.1213,17.1405,108000.0
2017-08-10 13:20:00,17.88,17.93,17.88,17.92,83058.0,17.1309,17.1788,17.1309,17.1692,83058.0
2017-08-10 13:25:00,17.92,17.92,17.9,17.92,17724.0,17.1692,17.1692,17.1501,17.1692,17724.0
2017-08-10 13:30:00,17.92,17.93,17.91,17.93,13500.0,17.1692,17.1788,17.1597,17.1788,13500.0
2017-08-10 13:35:00,17.91,17.91,17.89,17.9,10800.0,17.1597,17.1597,17.1405,17.1501,10800.0
2017-08-10 13:40:00,17.9,17.9,17.84,17.84,40800.0,17.1501,17.1501,17.0926,17.0926,40800.0
2017-08-10 13:45:00,17.86,17.86,17.85,17.86,6978.0,17.1118,17.1118,17.1022,17.1118,6978.0
2017-08-10 13:50:00,17.85,17.86,17.84,17.84,18252.0,17.1022,17.1118,17.0926,17.0926,18252.0
2017-08-10 13:55:00,17.84,17.86,17.82,17.86,48768.0,17.0926,17.1118,17.0734,17.1118,48768.0
2017-08-10 14:00:00,17.86,17.86,17.83,17.84,20472.0,17.1118,17.1118,17.083,17.0926,20472.0
2017-08-10 14:05:00,17.83,17.85,17.82,17.84,25878.0,17.083,17.1022,17.0734,17.0926,25878.0
2017-08-10 14:10:00,17.85,17.89,17.85,17.88,51372.0,17.1022,17.1405,17.1022,17.1309,51372.0
2017-08-10 14:15:00,17.89,17.93,17.88,17.93,78462.0,17.1405,17.1788,17.1309,17.1788,78462.0
2017-08-10 14:20:00,17.92,17.97,17.92,17.93,112446.0,17.1692,17.2172,17.1692,17.1788,112446.0
2017-08-10 14:25:00,17.93,17.94,17.91,17.92,56904.0,17.1788,17.1884,17.1597,17.1692,56904.0
2017-08-10 14:30:00,17.93,18.01,17.93,17.99,237432.0,17.1788,17.2555,17.1788,17.2363,237432.0
2017-08-10 14:35:00,17.97,17.98,17.91,17.91,80742.0,17.2172,17.2267,17.1597,17.1597,80742.0
2017-08-10 14:40:00,17.92,17.93,17.9,17.92,60516.0,17.1692,17.1788,17.1501,17.1692,60516.0
2017-08-10 14:45:00,17.92,17.95,17.9,17.95,92730.0,17.1692,17.198,17.1501,17.198,92730.0
2017-08-10 14:50:00,17.95,17.95,17.92,17.92,40200.0,17.198,17.198,17.1692,17.1692,40200.0
2017-08-10 14:55:00,17.93,17.93,17.88,17.9,38592.0,17.1788,17.1788,17.1309,17.1501,38592.0
2017-08-10 15:00:00,17.9,17.93,17.88,17.88,177558.0,17.1501,17.1788,17.1309,17.1309,177558.0
2017-08-10 15:05:00,17.88,17.89,17.86,17.86,114348.0,17.1309,17.1405,17.1118,17.1118,114348.0
2017-08-10 15:10:00,17.86,17.86,17.79,17.8,89856.0,17.1118,17.1118,17.0447,17.0543,89856.0
2017-08-10 15:15:00,17.78,17.79,17.73,17.76,223302.0,17.0351,17.0447,16.9872,17.0159,223302.0
2017-08-10 15:20:00,17.77,17.78,17.71,17.75,143112.0,17.0255,17.0351,16.968,17.0064,143112.0
2017-08-10 15:25:00,17.75,17.76,17.72,17.76,186720.0,17.0064,17.0159,16.9776,17.0159,186720.0
2017-08-10 15:30:00,17.77,17.78,17.7,17.71,351468.0,17.0255,17.0351,16.9585,16.968,351468.0
2017-08-10 15:35:00,17.71,17.73,17.67,17.68,365898.0,16.968,16.9872,16.9297,16.9393,365898.0
2017-08-10 15:40:00,17.68,17.72,17.67,17.69,324726.0,16.9393,16.9776,16.9297,16.9489,324726.0
2017-08-10 15:45:00,17.69,17.69,17.62,17.63,415428.0,16.9489,16.9489,16.8818,16.8914,415428.0
2017-08-10 15:50:00,17.63,17.68,17.62,17.68,289680.0,16.8914,16.9393,16.8818,16.9393,289680.0
2017-08-10 15:55:00,17.67,17.69,17.62,17.64,672846.0,16.9297,16.9489,16.8818,16.901,672846.0
2017-08-11 09:30:00,17.68,17.75,17.67,17.75,815694.0,16.9393,17.0064,16.9297,17.0064,815694.0
2017-08-11 09:35:00,17.75,17.76,17.67,17.67,390186.0,17.0064,17.0159,16.9297,16.9297,390186.0
2017-08-11 09:40:00,17.67,17.7,17.65,17.69,234852.0,16.9297,16.9585,16.9106,16.9489,234852.0
2017-08-11 09:45:00,17.7,17.7,17.63,17.65,267504.0,16.9585,16.9585,16.8914,16.9106,267504.0
2017-08-11 09:50:00,17.66,17.73,17.66,17.71,268944.0,16.9201,16.9872,16.9201,16.968,268944.0
2017-08-11 09:55:00,17.71,17.72,17.67,17.7,62496.0,16.968,16.9776,16.9297,16.9585,62496.0
2017-08-11 10:00:00,17.71,17.72,17.69,17.71,52992.0,16.968,16.9776,16.9489,16.968,52992.0
2017-08-11 10:05:00,17.72,17.81,17.72,17.79,238314.0,16.9776,17.0639,16.9776,17.0447,238314.0
2017-08-11 10:10:00,17.8,17.83,17.79,17.79,102096.0,17.0543,17.083,17.0447,17.0447,102096.0
2017-08-11 10:15:00,17.79,17.8,17.77,17.78,169842.0,17.0447,17.0543,17.0255,17.0351,169842.0
2017-08-11 10:20:00,17.77,17.81,17.77,17.79,129930.0,17.0255,17.0639,17.0255,17.0447,129930.0
2017-08-11 10:25:00,17.78,17.79,17.76,17.77,37086.0,17.0351,17.0447,17.0159,17.0255,37086.0
2017-08-11 10:30:00,17.78,17.79,17.74,17.79,141966.0,17.0351,17.0447,16.9968,17.0447,141966.0
2017-08-11 10:35:00,17.79,17.82,17.79,17.79,135480.0,17.0447,17.0734,17.0447,17.0447,135480.0
2017-08-11 10:40:00,17.82,17.85,17.82,17.82,116412.0,17.0734,17.1022,17.0734,17.0734,116412.0
2017-08-11 10:45:00,17.82,17.85,17.82,17.83,77784.0,17.0734,17.1022,17.0734,17.083,77784.0
2017-08-11 10:50:00,17.83,17.83,17.82,17.82,73056.0,17.083,17.083,17.0734,17.0734,73056.0
2017-08-11 10:55:00,17.82,17.82,17.81,17.82,41616.0,17.0734,17.0734,17.0639,17.0734,41616.0
2017-08-11 11:00:00,17.81,17.81,17.78,17.79,53586.0,17.0639,17.0639,17.0351,17.0447,53586.0
2017-08-11 11:05:00,17.79,17.8,17.78,17.79,69300.0,17.0447,17.0543,17.0351,17.0447,69300.0
2017-08-11 11:10:00,17.79,17.81,17.79,17.8,21600.0,17.0447,17.0639,17.0447,17.0543,21600.0
2017-08-11 11:15:00,17.79,17.79,17.77,17.77,74304.0,17.0447,17.0447,17.0255,17.0255,74304.0
2017-08-11 11:20:00,17.75,17.75,17.7,17.73,123072.0,17.0064,17.0064,16.9585,16.9872,123072.0
2017-08-11 11:25:00,17.73,17.74,17.68,17.69,149880.0,16.9872,16.9968,16.9393,16.9489,149880.0
2017-08-11 11:30:00,17.71,17.73,17.69,17.73,31134.0,16.968,16.9872,16.9489,16.9872,31134.0
2017-08-11 11:35:00,17.74,17.75,17.74,17.75,24834.0,16.9968,17.0064,16.9968,17.0064,24834.0
2017-08-11 11:40:00,17.75,17.75,17.73,17.75,6966.0,17.0064,17.0064,16.9872,17.0064,6966.0
2017-08-11 11:45:00,17.75,17.79,17.75,17.77,78810.0,17.0064,17.0447,17.0064,17.0255,78810.0
2017-08-11 11:50:00,17.77,17.77,17.75,17.75,18282.0,17.0255,17.0255,17.0064,17.0064,18282.0
2017-08-11 11:55:00,17.75,17.75,17.72,17.73,30174.0,17.0064,17.0064,16.9776,16.9872,30174.0
2017-08-11 12:00:00,17.73,17.74,17.72,17.73,23394.0,16.9872,16.9968,16.9776,16.9872,23394.0
2017-08-11 12:05:00,17.74,17.76,17.74,17.75,13800.0,16.9968,17.0159,16.9968,17.0064,13800.0
2017-08-11 12:10:00,17.77,17.79,17.77,17.77,19500.0,17.0255,17.0447,17.0255,17.0255,19500.0
2017-08-11 12:15:00,17.77,17.77,17.75,17.77,34578.0,17.0255,17.0255,17.0064,17.0255,34578.0
2017-08-11 12:20:00,17.77,17.79,17.77,17.77,79788.0,17.0255,17.0447,17.0255,17.0255,79788.0
2017-08-11 12:25:00,17.77,17.77,17.75,17.75,17496.0,17.0255,17.0255,17.0064,17.0064,17496.0
2017-08-11 12:30:00,17.75,17.76,17.73,17.74,35724.0,17.0064,17.0159,16.9872,16.9968,35724.0
2017-08-11 12:35:00,17.75,17.77,17.75,17.76,6582.0,17.0064,17.0255,17.0064,17.0159,6582.0
2017-08-11 12:40:00,17.77,17.79,17.77,17.79,34800.0,17.0255,17.0447,17.0255,17.0447,34800.0
2017-08-11 12:45:00,17.78,17.79,17.76,17.77,40428.0,17.0351,17.0447,17.0159,17.0255,40428.0
2017-08-11 12:50:00,17.77,17.77,17.76,17.77,13716.0,17.0255,17.0255,17.0159,17.0255,13716.0
2017-08-11 12:55:00,17.77,17.77,17.75,17.75,35778.0,17.0255,17.0255,17.0064,17.0064,35778.0
2017-08-11 13:00:00,17.75,17.78,17.75,17.78,25746.0,17.0064,17.0351,17.0064,17.0351,25746.0
2017-08-11 13:05:00,17.78,17.79,17.77,17.79,21906.0,17.0351,17.0447,17.0255,17.0447,21906.0
2017-08-11 13:10:00,17.79,17.8,17.78,17.78,18702.0,17.0447,17.0543,17.0351,17.0351,18702.0
2017-08-11 13:15:00,17.78,17.79,17.78,17.79,4842.0,17.0351,17.0447,17.0351,17.0447,4842.0
2017-08-11 13:20:00,17.79,17.79,17.75,17.75,24288.0,17.0447,17.0447,17.0064,17.0064,24288.0
2017-08-11 13:25:00,17.76,17.78,17.75,17.75,10038.0,17.0159,17.0351,17.0064,17.0064,10038.0
2017-08-11 13:30:00,17.76,17.79,17.76,17.77,36564.0,17.0159,17.0447,17.0159,17.0255,36564.0
2017-08-11 13:35:00,17.77,17.77,17.75,17.75,49230.0,17.0255,17.0255,17.0064,17.0064,49230.0
2017-08-11 13:40:00,17.76,17.76,17.74,17.75,67626.0,17.0159,17.0159,16.9968,17.0064,67626.0
2017-08-11 13:45:00,17.75,17.77,17.75,17.76,36036.0,17.0064,17.0255,17.0064,17.0159,36036.0
2017-08-11 13:50:00,17.76,17.77,17.76,17.77,6738.0,17.0159,17.0255,17.0159,17.0255,6738.0
2017-08-11 13:55:00,17.77,17.78,17.77,17.77,25962.0,17.0255,17.0351,17.0255,17.0255,25962.0
2017-08-11 14:00:00,17.77,17.78,17.77,17.78,10200.0,17.0255,17.0351,17.0255,17.0351,10200.0
2017-08-11 14:05:00,17.77,17.78,17.77,17.78,62880.0,17.0255,17.0351,17.0255,17.0351,62880.0
2017-08-11 14:10:00,17.78,17.8,17.78,17.8,79632.0,17.0351,17.0543,17.0351,17.0543,79632.0
2017-08-11 14:15:00,17.81,17.83,17.79,17.8,91470.0,17.0639,17.083,17.0447,17.0543,91470.0
2017-08-11 14:20:00,17.81,17.81,17.79,17.79,15804.0,17.0639,17.0639,17.0447,17.0447,15804.0
2017-08-11 14:25:00,17.79,17.79,17.78,17.78,58800.0,17.0447,17.0447,17.0351,17.0351,58800.0
2017-08-11 14:30:00,17.78,17.78,17.74,17.74,149406.0,17.0351,17.0351,16.9968,16.9968,149406.0
2017-08-11 14:35:00,17.74,17.74,17.68,17.7,122766.0,16.9968,16.9968,16.9393,16.9585,122766.0
2017-08-11 14:40:00,17.71,17.74,17.71,17.72,63060.0,16.968,16.9968,16.968,16.9776,63060.0
2017-08-11 14:45:00,17.72,17.74,17.71,17.72,47046.0,16.9776,16.9968,16.968,16.9776,47046.0
2017-08-11 14:50:00,17.73,17.74,17.68,17.68,57942.0,16.9872,16.9968,16.9393,16.9393,57942.0
2017-08-11 14:55:00,17.69,17.71,17.65,17.66,131346.0,16.9489,16.968,16.9106,16.9201,131346.0
2017-08-11 15:00:00,17.67,17.7,17.67,17.7,73500.0,16.9297,16.9585,16.9297,16.9585,73500.0
2017-08-11 15:05:00,17.7,17.7,17.68,17.68,117072.0,16.9585,16.9585,16.9393,16.9393,117072.0
2017-08-11 15:10:00,17.68,17.7,17.67,17.67,51192.0,16.9393,16.9585,16.9297,16.9297,51192.0
2017-08-11 15:15:00,17.67,17.68,17.63,17.64,136626.0,16.9297,16.9393,16.8914,16.901,136626.0
2017-08-11 15:20:00,17.64,17.68,17.64,17.68,161772.0,16.901,16.9393,16.901,16.9393,161772.0
2017-08-11 15:25:00,17.68,17.71,17.68,17.69,107430.0,16.9393,16.968,16.9393,16.9489,107430.0
2017-08-11 15:30:00,17.69,17.69,17.66,17.68,149274.0,16.9489,16.9489,16.9201,16.9393,149274.0
2017-08-11 15:35:00,17.68,17.73,17.66,17.73,201936.0,16.9393,16.9872,16.9201,16.9872,201936.0
2017-08-11 15:40:00,17.72,17.72,17.7,17.71,118362.0,16.9776,16.9776,16.9585,16.968,118362.0
2017-08-11 15:45:00,17.71,17.76,17.71,17.75,150936.0,16.968,17.0159,16.968,17.0064,150936.0
2017-08-11 15:50:00,17.76,17.76,17.74,17.75,118758.0,17.0159,17.0159,16.9968,17.0064,118758.0
2017-08-11 15:55:00,17.75,17.75,17.68,17.7,423198.0,17.0064,17.0064,16.9393,16.9585,423198.0
2017-08-14 09:30:00,18.02,18.1,18.02,18.09,771936.0,17.2651,17.3417,17.2651,17.3321,771936.0
2017-08-14 09:35:00,18.09,18.12,18.09,18.12,358830.0,17.3321,17.3609,17.3321,17.3609,358830.0
2017-08-14 09:40:00,18.12,18.13,18.11,18.13,187458.0,17.3609,17.3704,17.3513,17.3704,187458.0
2017-08-14 09:45:00,18.13,18.15,18.12,18.14,165906.0,17.3704,17.3896,17.3609,17.38,165906.0
2017-08-14 09:50:00,18.14,18.16,18.11,18.14,276090.0,17.38,17.3992,17.3513,17.38,276090.0
2017-08-14 09:55:00,18.14,18.17,18.14,18.15,139656.0,17.38,17.4088,17.38,17.3896,139656.0
2017-08-14 10:00:00,18.16,18.19,18.15,18.18,173298.0,17.3992,17.4279,17.3896,17.4184,173298.0
2017-08-14 10:05:00,18.18,18.18,18.16,18.16,90864.0,17.4184,17.4184,17.3992,17.3992,90864.0
2017-08-14 10:10:00,18.16,18.18,18.15,18.15,108240.0,17.3992,17.4184,17.3896,17.3896,108240.0
2017-08-14 10:15:00,18.15,18.18,18.15,18.17,29844.0,17.3896,17.4184,17.3896,17.4088,29844.0
2017-08-14 10:20:00,18.17,18.19,18.17,18.19,39786.0,17.4088,17.4279,17.4088,17.4279,39786.0
2017-08-14 10:25:00,18.19,18.19,18.17,18.18,58746.0,17.4279,17.4279,17.4088,17.4184,58746.0
2017-08-14 10:30:00,18.18,18.2,18.18,18.2,237414.0,17.4184,17.4375,17.4184,17.4375,237414.0
2017-08-14 10:35:00,18.2,18.22,18.19,18.21,149910.0,17.4375,17.4567,17.4279,17.4471,149910.0
2017-08-14 10:40:00,18.21,18.23,18.21,18.23,40494.0,17.4471,17.4663,17.4471,17.4663,40494.0
2017-08-14 10:45:00,18.23,18.26,18.22,18.25,99912.0,17.4663,17.495,17.4567,17.4854,99912.0
2017-08-14 10:50:00,18.25,18.28,18.25,18.26,104844.0,17.4854,17.5142,17.4854,17.495,104844.0
2017-08-14 10:55:00,18.25,18.26,18.25,18.25,77850.0,17.4854,17.495,17.4854,17.4854,77850.0
2017-08-14 11:00:00,18.25,18.25,18.23,18.23,46512.0,17.4854,17.4854,17.4663,17.4663,46512.0
2017-08-14 11:05:00,18.24,18.25,18.24,18.25,24210.0,17.4758,17.4854,17.4758,17.4854,24210.0
2017-08-14 11:10:00,18.25,18.26,18.24,18.24,35160.0,17.4854,17.495,17.4758,17.4758,35160.0
2017-08-14 11:15:00,18.24,18.24,18.21,18.22,78942.0,17.4758,17.4758,17.4471,17.4567,78942.0
2017-08-14 11:20:00,18.22,18.22,18.21,18.22,44790.0,17.4567,17.4567,17.4471,17.4567,44790.0
2017-08-14 11:25:00,18.23,18.25,18.22,18.24,48306.0,17.4663,17.4854,17.4567,17.4758,48306.0
2017-08-14 11:30:00,18.25,18.26,18.25,18.25,213204.0,17.4854,17.495,17.4854,17.4854,213204.0
2017-08-14 11:35:00,18.24,18.24,18.23,18.23,16080.0,17.4758,17.4758,17.4663,17.4663,16080.0
2017-08-14 11:40:00,18.23,18.25,18.23,18.24,70212.0,17.4663,17.4854,17.4663,17.4758,70212.0
2017-08-14 11:45:00,18.25,18.26,18.25,18.25,76428.0,17.4854,17.495,17.4854,17.4854,76428.0
2017-08-14 11:50:00,18.25,18.26,18.24,18.24,36000.0,17.4854,17.495,17.4758,17.4758,36000.0
2017-08-14 11:55:00,18.24,18.25,18.24,18.25,30354.0,17.4758,17.4854,17.4758,17.4854,30354.0
2017-08-14 12:00:00,18.25,18.27,18.25,18.27,17424.0,17.4854,17.5046,17.4854,17.5046,17424.0
2017-08-14 12:05:00,18.27,18.27,18.26,18.26,8100.0,17.5046,17.5046,17.495,17.495,8100.0
2017-08-14 12:10:00,18.25,18.26,18.25,18.25,13500.0,17.4854,17.495,17.4854,17.4854,13500.0
2017-08-14 12:15:00,18.25,18.25,18.24,18.25,19500.0,17.4854,17.4854,17.4758,17.4854,19500.0
2017-08-14 12:20:00,18.25,18.25,18.24,18.25,35316.0,17.4854,17.4854,17.4758,17.4854,35316.0
2017-08-14 12:25:00,18.25,18.25,18.23,18.23,21750.0,17.4854,17.4854,17.4663,17.4663,21750.0
2017-08-14 12:30:00,18.23,18.23,18.21,18.23,44016.0,17.4663,17.4663,17.4471,17.4663,44016.0
2017-08-14 12:35:00,18.23,18.23,18.21,18.22,19638.0,17.4663,17.4663,17.4471,17.4567,19638.0
2017-08-14 12:40:00,18.22,18.23,18.21,18.23,21000.0,17.4567,17.4663,17.4471,17.4663,21000.0
2017-08-14 12:45:00,18.22,18.24,18.22,18.24,33000.0,17.4567,17.4758,17.4567,17.4758,33000.0
2017-08-14 12:50:00,18.24,18.24,18.24,18.24,14160.0,17.4758,17.4758,17.4758,17.4758,14160.0
2017-08-14 12:55:00,18.24,18.24,18.23,18.23,34800.0,17.4758,17.4758,17.4663,17.4663,34800.0
2017-08-14 13:00:00,18.23,18.24,18.23,18.23,14010.0,17.4663,17.4758,17.4663,17.4663,14010.0
2017-08-14 13:05:00,18.25,18.26,18.25,18.26,10866.0,17.4854,17.495,17.4854,17.495,10866.0
2017-08-14 13:10:00,18.26,18.26,18.25,18.25,25494.0,17.495,17.495,17.4854,17.4854,25494.0
2017-08-14 13:15:00,18.26,18.26,18.24,18.24,26160.0,17.495,17.495,17.4758,17.4758,26160.0
2017-08-14 13:20:00,18.24,18.24,18.24,18.24,8100.0,17.4758,17.4758,17.4758,17.4758,8100.0
2017-08-14 13:25:00,18.23,18.24,18.23,18.24,14220.0,17.4663,17.4758,17.4663,17.4758,14220.0
2017-08-14 13:30:00,18.24,18.24,18.23,18.23,10200.0,17.4758,17.4758,17.4663,17.4663,10200.0
2017-08-14 13:35:00,18.23,18.25,18.23,18.24,18834.0,17.4663,17.4854,17.4663,17.4758,18834.0
2017-08-14 13:40:00,18.24,18.24,18.23,18.23,14460.0,17.4758,17.4758,17.4663,17.4663,14460.0
2017-08-14 13:45:00,18.24,18.24,18.22,18.22,43134.0,17.4758,17.4758,17.4567,17.4567,43134.0
2017-08-14 13:50:00,18.22,18.23,18.22,18.23,16290.0,17.4567,17.4663,17.4567,17.4663,16290.0
2017-08-14 13:55:00,18.24,18.25,18.24,18.24,15522.0,17.4758,17.4854,17.4758,17.4758,15522.0
2017-08-14 14:00:00,18.25,18.25,18.24,18.24,22068.0,17.4854,17.4854,17.4758,17.4758,22068.0
2017-08-14 14:05:00,18.24,18.26,18.24,18.24,24000.0,17.4758,17.495,17.4758,17.4758,24000.0
2017-08-14 14:10:00,18.24,18.25,18.24,18.24,42234.0,17.4758,17.4854,17.4758,17.4758,42234.0
2017-08-14 14:15:00,18.22,18.22,18.2,18.22,51000.0,17.4567,17.4567,17.4375,17.4567,51000.0
2017-08-14 14:20:00,18.23,18.25,18.23,18.25,10800.0,17.4663,17.4854,17.4663,17.4854,10800.0
2017-08-14 14:25:00,18.24,18.24,18.24,18.24,24360.0,17.4758,17.4758,17.4758,17.4758,24360.0
2017-08-14 14:30:00,18.23,18.25,18.23,18.24,19200.0,17.4663,17.4854,17.4663,17.4758,19200.0
2017-08-14 14:35:00,18.24,18.25,18.23,18.25,124962.0,17.4758,17.4854,17.4663,17.4854,124962.0
2017-08-14 14:40:00,18.25,18.25,18.25,18.25,28836.0,17.4854,17.4854,17.4854,17.4854,28836.0
2017-08-14 14:45:00,18.25,18.25,18.19,18.2,115974.0,17.4854,17.4854,17.4279,17.4375,115974.0
2017-08-14 14:50:00,18.2,18.2,18.17,18.18,103830.0,17.4375,17.4375,17.4088,17.4184,103830.0
2017-08-14 14:55:00,18.18,18.21,18.18,18.2,62580.0,17.4184,17.4471,17.4184,17.4375,62580.0
2017-08-14 15:00:00,18.2,18.2,18.18,18.18,39618.0,17.4375,17.4375,17.4184,17.4184,39618.0
2017-08-14 15:05:00,18.18,18.2,18.18,18.2,29562.0,17.4184,17.4375,17.4184,17.4375,29562.0
2017-08-14 15:10:00,18.2,18.21,18.2,18.21,78600.0,17.4375,17.4471,17.4375,17.4471,78600.0
2017-08-14 15:15:00,18.21,18.22,18.2,18.22,24720.0,17.4471,17.4567,17.4375,17.4567,24720.0
2017-08-14 15:20:00,18.22,18.24,18.22,18.24,37800.0,17.4567,17.4758,17.4567,17.4758,37800.0
2017-08-14 15:25:00,18.24,18.26,18.24,18.26,66942.0,17.4758,17.495,17.4758,17.495,66942.0
2017-08-14 15:30:00,18.26,18.26,18.24,18.25,97512.0,17.495,17.495,17.4758,17.4854,97512.0
2017-08-14 15:35:00,18.25,18.25,18.23,18.23,42450.0,17.4854,17.4854,17.4663,17.4663,42450.0
2017-08-14 15:40:00,18.22,18.24,18.22,18.22,58080.0,17.4567,17.4758,17.4567,17.4567,58080.0
2017-08-14 15:45:00,18.22,18.25,18.21,18.23,95844.0,17.4567,17.4854,17.4471,17.4663,95844.0
2017-08-14 15:50:00,18.24,18.27,18.23,18.25,213072.0,17.4758,17.5046,17.4663,17.4854,213072.0
2017-08-14 15:55:00,18.25,18.28,18.21,18.22,519630.0,17.4854,17.5142,17.4471,17.4567,519630.0
2017-08-15 09:30:00,18.33,18.33,18.27,18.3,584478.0,17.5621,17.5621,17.5046,17.5333,584478.0
2017-08-15 09:35:00,18.3,18.3,18.27,18.29,147234.0,17.5333,17.5333,17.5046,17.5237,147234.0
2017-08-15 09:40:00,18.29,18.29,18.23,18.24,179814.0,17.5237,17.5237,17.4663,17.4758,179814.0
2017-08-15 09:45:00,18.24,18.24,18.2,18.23,215076.0,17.4758,17.4758,17.4375,17.4663,215076.0
2017-08-15 09:50:00,18.22,18.25,18.21,18.24,152670.0,17.4567,17.4854,17.4471,17.4758,152670.0
2017-08-15 09:55:00,18.24,18.28,18.24,18.28,228738.0,17.4758,17.5142,17.4758,17.5142,228738.0
2017-08-15 10:00:00,18.28,18.29,18.25,18.25,63648.0,17.5142,17.5237,17.4854,17.4854,63648.0
2017-08-15 10:05:00,18.25,18.25,18.22,18.22,159696.0,17.4854,17.4854,17.4567,17.4567,159696.0
2017-08-15 10:10:00,18.22,18.22,18.17,18.19,122700.0,17.4567,17.4567,17.4088,17.4279,122700.0
2017-08-15 10:15:00,18.19,18.21,18.16,18.2,199512.0,17.4279,17.4471,17.3992,17.4375,199512.0
2017-08-15 10:20:00,18.21,18.21,18.18,18.19,82962.0,17.4471,17.4471,17.4184,17.4279,82962.0
2017-08-15 10:25:00,18.18,18.22,18.18,18.21,44214.0,17.4184,17.4567,17.4184,17.4471,44214.0
2017-08-15 10:30:00,18.2,18.2,18.15,18.18,92844.0,17.4375,17.4375,17.3896,17.4184,92844.0
2017-08-15 10:35:00,18.18,18.21,18.16,18.21,56592.0,17.4184,17.4471,17.3992,17.4471,56592.0
2017-08-15 10:40:00,18.21,18.23,18.21,18.21,97314.0,17.4471,17.4663,17.4471,17.4471,97314.0
2017-08-15 10:45:00,18.22,18.23,18.21,18.21,45000.0,17.4567,17.4663,17.4471,17.4471,45000.0
2017-08-15 10:50:00,18.21,18.24,18.21,18.21,50400.0,17.4471,17.4758,17.4471,17.4471,50400.0
2017-08-15 10:55:00,18.22,18.23,18.2,18.2,74400.0,17.4567,17.4663,17.4375,17.4375,74400.0
2017-08-15 11:00:00,18.21,18.23,18.2,18.21,79560.0,17.4471,17.4663,17.4375,17.4471,79560.0
2017-08-15 11:05:00,18.2,18.22,18.19,18.22,54342.0,17.4375,17.4567,17.4279,17.4567,54342.0
2017-08-15 11:10:00,18.22,18.24,18.22,18.23,51936.0,17.4567,17.4758,17.4567,17.4663,51936.0
2017-08-15 11:15:00,18.22,18.23,18.22,18.23,35094.0,17.4567,17.4663,17.4567,17.4663,35094.0
2017-08-15 11:20:00,18.23,18.25,18.22,18.22,62400.0,17.4663,17.4854,17.4567,17.4567,62400.0
2017-08-15 11:25:00,18.22,18.24,18.21,18.24,18378.0,17.4567,17.4758,17.4471,17.4758,18378.0
2017-08-15 11:30:00,18.24,18.25,18.23,18.25,8604.0,17.4758,17.4854,17.4663,17.4854,8604.0
2017-08-15 11:35:00,18.25,18.25,18.23,18.23,11922.0,17.4854,17.4854,17.4663,17.4663,11922.0
2017-08-15 11:40:00,18.25,18.25,18.24,18.24,7200.0,17.4854,17.4854,17.4758,17.4758,7200.0
2017-08-15 11:45:00,18.23,18.23,18.21,18.22,29082.0,17.4663,17.4663,17.4471,17.4567,29082.0
2017-08-15 11:50:00,18.21,18.21,18.19,18.19,30600.0,17.4471,17.4471,17.4279,17.4279,30600.0
2017-08-15 11:55:00,18.19,18.2,18.19,18.19,30000.0,17.4279,17.4375,17.4279,17.4279,30000.0
2017-08-15 12:00:00,18.19,18.22,18.19,18.22,36300.0,17.4279,17.4567,17.4279,17.4567,36300.0
2017-08-15 12:05:00,18.2,18.22,18.2,18.22,19260.0,17.4375,17.4567,17.4375,17.4567,19260.0
2017-08-15 12:10:00,18.22,18.22,18.2,18.21,25200.0,17.4567,17.4567,17.4375,17.4471,25200.0
2017-08-15 12:15:00,18.22,18.24,18.22,18.24,33498.0,17.4567,17.4758,17.4567,17.4758,33498.0
2017-08-15 12:20:00,18.24,18.24,18.24,18.24,2400.0,17.4758,17.4758,17.4758,17.4758,2400.0
2017-08-15 12:25:00,18.24,18.24,18.24,18.24,17562.0,17.4758,17.4758,17.4758,17.4758,17562.0
2017-08-15 12:30:00,18.24,18.24,18.22,18.23,21600.0,17.4758,17.4758,17.4567,17.4663,21600.0
2017-08-15 12:35:00,18.24,18.24,18.24,18.24,2862.0,17.4758,17.4758,17.4758,17.4758,2862.0
2017-08-15 12:40:00,18.24,18.24,18.24,18.24,4200.0,17.4758,17.4758,17.4758,17.4758,4200.0
2017-08-15 12:45:00,18.24,18.25,18.24,18.25,20832.0,17.4758,17.4854,17.4758,17.4854,20832.0
2017-08-15 12:50:00,18.25,18.25,18.24,18.24,37470.0,17.4854,17.4854,17.4758,17.4758,37470.0
2017-08-15 12:55:00,18.24,18.24,18.22,18.23,17706.0,17.4758,17.4758,17.4567,17.4663,17706.0
2017-08-15 13:00:00,18.22,18.22,18.16,18.17,219000.0,17.4567,17.4567,17.3992,17.4088,219000.0
2017-08-15 13:05:00,18.17,18.18,18.16,18.18,63192.0,17.4088,17.4184,17.3992,17.4184,63192.0
2017-08-15 13:10:00,18.2,18.2,18.19,18.2,23562.0,17.4375,17.4375,17.4279,17.4375,23562.0
2017-08-15 13:15:00,18.2,18.2,18.2,18.2,14400.0,17.4375,17.4375,17.4375,17.4375,14400.0
2017-08-15 13:20:00,18.21,18.21,18.21,18.21,16800.0,17.4471,17.4471,17.4471,17.4471,16800.0
2017-08-15 13:25:00,18.19,18.19,18.18,18.19,13644.0,17.4279,17.4279,17.4184,17.4279,13644.0
2017-08-15 13:30:00,18.21,18.21,18.2,18.2,61608.0,17.4471,17.4471,17.4375,17.4375,61608.0
2017-08-15 13:35:00,18.2,18.2,18.19,18.2,8400.0,17.4375,17.4375,17.4279,17.4375,8400.0
2017-08-15 13:40:00,18.21,18.21,18.19,18.19,17160.0,17.4471,17.4471,17.4279,17.4279,17160.0
2017-08-15 13:45:00,18.18,18.2,18.18,18.2,7200.0,17.4184,17.4375,17.4184,17.4375,7200.0
2017-08-15 13:50:00,18.21,18.21,18.2,18.2,28518.0,17.4471,17.4471,17.4375,17.4375,28518.0
2017-08-15 13:55:00,18.19,18.2,18.19,18.19,12600.0,17.4279,17.4375,17.4279,17.4279,12600.0
2017-08-15 14:00:00,18.2,18.22,18.2,18.21,33000.0,17.4375,17.4567,17.4375,17.4471,33000.0
2017-08-15 14:05:00,18.22,18.23,18.2,18.23,48138.0,17.4567,17.4663,17.4375,17.4663,48138.0
2017-08-15 14:10:00,18.23,18.24,18.23,18.23,30000.0,17.4663,17.4758,17.4663,17.4663,30000.0
2017-08-15 14:15:00,18.23,18.23,18.22,18.23,61872.0,17.4663,17.4663,17.4567,17.4663,61872.0
2017-08-15 14:20:00,18.23,18.24,18.23,18.23,25800.0,17.4663,17.4758,17.4663,17.4663,25800.0
2017-08-15 14:25:00,18.23,18.26,18.23,18.26,109806.0,17.4663,17.495,17.4663,17.495,109806.0
2017-08-15 14:30:00,18.25,18.25,18.25,18.25,9240.0,17.4854,17.4854,17.4854,17.4854,9240.0
2017-08-15 14:35:00,18.24,18.26,18.24,18.25,21000.0,17.4758,17.495,17.4758,17.4854,21000.0
2017-08-15 14:40:00,18.25,18.25,18.24,18.24,54000.0,17.4854,17.4854,17.4758,17.4758,54000.0
2017-08-15 14:45:00,18.24,18.24,18.23,18.23,6900.0,17.4758,17.4758,17.4663,17.4663,6900.0
2017-08-15 14:50:00,18.24,18.24,18.24,18.24,4800.0,17.4758,17.4758,17.4758,17.4758,4800.0
2017-08-15 14:55:00,18.23,18.25,18.23,18.25,13800.0,17.4663,17.4854,17.4663,17.4854,13800.0
2017-08-15 15:00:00,18.25,18.25,18.25,18.25,41766.0,17.4854,17.4854,17.4854,17.4854,41766.0
2017-08-15 15:05:00,18.25,18.28,18.25,18.27,101508.0,17.4854,17.5142,17.4854,17.5046,101508.0
2017-08-15 15:10:00,18.27,18.29,18.27,18.29,50550.0,17.5046,17.5237,17.5046,17.5237,50550.0
2017-08-15 15:15:00,18.29,18.29,18.28,18.28,82572.0,17.5237,17.5237,17.5142,17.5142,82572.0
2017-08-15 15:20:00,18.29,18.29,18.28,18.28,59442.0,17.5237,17.5237,17.5142,17.5142,59442.0
2017-08-15 15:25:00,18.29,18.29,18.26,18.27,64122.0,17.5237,17.5237,17.495,17.5046,64122.0
2017-08-15 15:30:00,18.27,18.27,18.27,18.27,21774.0,17.5046,17.5046,17.5046,17.5046,21774.0
2017-08-15 15:35:00,18.27,18.29,18.27,18.28,52500.0,17.5046,17.5237,17.5046,17.5142,52500.0
2017-08-15 15:40:00,18.28,18.29,18.28,18.29,82332.0,17.5142,17.5237,17.5142,17.5237,82332.0
2017-08-15 15:45:00,18.29,18.31,18.29,18.29,91320.0,17.5237,17.5429,17.5237,17.5237,91320.0
2017-08-15 15:50:00,18.29,18.29,18.25,18.26,51972.0,17.5237,17.5237,17.4854,17.495,51972.0
2017-08-15 15:55:00,18.26,18.26,18.21,18.22,312174.0,17.495,17.495,17.4471,17.4567,312174.0
2017-08-16 09:30:00,18.33,18.37,18.31,18.35,337656.0,17.5621,17.6004,17.5429,17.5812,337656.0
2017-08-16 09:35:00,18.35,18.36,18.32,18.33,210150.0,17.5812,17.5908,17.5525,17.5621,210150.0
2017-08-16 09:40:00,18.33,18.34,18.3,18.34,164244.0,17.5621,17.5716,17.5333,17.5716,164244.0
2017-08-16 09:45:00,18.35,18.36,18.32,18.33,177318.0,17.5812,17.5908,17.5525,17.5621,177318.0
2017-08-16 09:50:00,18.33,18.36,18.32,18.35,114480.0,17.5621,17.5908,17.5525,17.5812,114480.0
2017-08-16 09:55:00,18.35,18.36,18.34,18.36,101154.0,17.5812,17.5908,17.5716,17.5908,101154.0
2017-08-16 10:00:00,18.36,18.36,18.34,18.35,90420.0,17.5908,17.5908,17.5716,17.5812,90420.0
2017-08-16 10:05:00,18.36,18.38,18.36,18.36,205470.0,17.5908,17.61,17.5908,17.5908,205470.0
2017-08-16 10:10:00,18.36,18.36,18.34,18.35,37080.0,17.5908,17.5908,17.5716,17.5812,37080.0
2017-08-16 10:15:00,18.35,18.36,18.35,18.36,18078.0,17.5812,17.5908,17.5812,17.5908,18078.0
2017-08-16 10:20:00,18.36,18.37,18.36,18.37,93648.0,17.5908,17.6004,17.5908,17.6004,93648.0
2017-08-16 10:25:00,18.37,18.38,18.37,18.38,38958.0,17.6004,17.61,17.6004,17.61,38958.0
2017-08-16 10:30:00,18.38,18.4,18.36,18.37,226392.0,17.61,17.6291,17.5908,17.6004,226392.0
2017-08-16 10:35:00,18.37,18.39,18.37,18.39,45840.0,17.6004,17.6196,17.6004,17.6196,45840.0
2017-08-16 10:40:00,18.4,18.4,18.39,18.4,129456.0,17.6291,17.6291,17.6196,17.6291,129456.0
2017-08-16 10:45:00,18.4,18.42,18.4,18.4,99108.0,17.6291,17.6483,17.6291,17.6291,99108.0
2017-08-16 10:50:00,18.4,18.41,18.4,18.4,13782.0,17.6291,17.6387,17.6291,17.6291,13782.0
2017-08-16 10:55:00,18.41,18.42,18.4,18.41,68250.0,17.6387,17.6483,17.6291,17.6387,68250.0
2017-08-16 11:00:00,18.41,18.43,18.41,18.41,55818.0,17.6387,17.6579,17.6387,17.6387,55818.0
2017-08-16 11:05:00,18.41,18.41,18.38,18.38,98400.0,17.6387,17.6387,17.61,17.61,98400.0
2017-08-16 11:10:00,18.38,18.39,18.37,18.37,44256.0,17.61,17.6196,17.6004,17.6004,44256.0
2017-08-16 11:15:00,18.38,18.38,18.37,18.38,52800.0,17.61,17.61,17.6004,17.61,52800.0
2017-08-16 11:20:00,18.38,18.38,18.35,18.36,83508.0,17.61,17.61,17.5812,17.5908,83508.0
2017-08-16 11:25:00,18.36,18.36,18.35,18.36,40800.0,17.5908,17.5908,17.5812,17.5908,40800.0
2017-08-16 11:30:00,18.37,18.38,18.37,18.38,66600.0,17.6004,17.61,17.6004,17.61,66600.0
2017-08-16 11:35:00,18.38,18.39,18.37,18.39,43200.0,17.61,17.6196,17.6004,17.6196,43200.0
2017-08-16 11:40:00,18.39,18.41,18.38,18.41,50076.0,17.6196,17.6387,17.61,17.6387,50076.0
2017-08-16 11:45:00,18.4,18.41,18.4,18.4,110580.0,17.6291,17.6387,17.6291,17.6291,110580.0
2017-08-16 11:50:00,18.4,18.41,18.4,18.4,32010.0,17.6291,17.6387,17.6291,17.6291,32010.0
2017-08-16 11:55:00,18.4,18.41,18.4,18.41,4200.0,17.6291,17.6387,17.6291,17.6387,4200.0
2017-08-16 12:00:00,18.41,18.43,18.41,18.42,92814.0,17.6387,17.6579,17.6387,17.6483,92814.0
2017-08-16 12:05:00,18.43,18.44,18.42,18.43,192414.0,17.6579,17.6675,17.6483,17.6579,192414.0
2017-08-16 12:10:00,18.43,18.44,18.42,18.43,69576.0,17.6579,17.6675,17.6483,17.6579,69576.0
2017-08-16 12:15:00,18.43,18.45,18.42,18.44,24720.0,17.6579,17.677,17.6483,17.6675,24720.0
2017-08-16 12:20:00,18.43,18.44,18.43,18.44,27210.0,17.6579,17.6675,17.6579,17.6675,27210.0
2017-08-16 12:25:00,18.44,18.45,18.43,18.43,52350.0,17.6675,17.677,17.6579,17.6579,52350.0
2017-08-16 12:30:00,18.43,18.43,18.42,18.42,17448.0,17.6579,17.6579,17.6483,17.6483,17448.0
2017-08-16 12:35:00,18.43,18.43,18.43,18.43,25920.0,17.6579,17.6579,17.6579,17.6579,25920.0
2017-08-16 12:40:00,18.43,18.43,18.42,18.42,30048.0,17.6579,17.6579,17.6483,17.6483,30048.0
2017-08-16 12:45:00,18.43,18.43,18.4,18.41,75720.0,17.6579,17.6579,17.6291,17.6387,75720.0
2017-08-16 12:50:00,18.4,18.4,18.38,18.38,46560.0,17.6291,17.6291,17.61,17.61,46560.0
2017-08-16 12:55:00,18.38,18.38,18.35,18.36,56952.0,17.61,17.61,17.5812,17.5908,56952.0
2017-08-16 13:00:00,18.37,18.38,18.36,18.38,158232.0,17.6004,17.61,17.5908,17.61,158232.0
2017-08-16 13:05:00,18.38,18.39,18.38,18.39,35400.0,17.61,17.6196,17.61,17.6196,35400.0
2017-08-16 13:10:00,18.38,18.39,18.31,18.31,97896.0,17.61,17.6196,17.5429,17.5429,97896.0
2017-08-16 13:15:00,18.31,18.34,18.3,18.33,73050.0,17.5429,17.5716,17.5333,17.5621,73050.0
2017-08-16 13:20:00,18.33,18.34,18.33,18.34,10662.0,17.5621,17.5716,17.5621,17.5716,10662.0
2017-08-16 13:25:00,18.34,18.34,18.27,18.32,524376.0,17.5716,17.5716,17.5046,17.5525,524376.0
2017-08-16 13:30:00,18.32,18.32,18.28,18.31,71268.0,17.5525,17.5525,17.5142,17.5429,71268.0
2017-08-16 13:35:00,18.3,18.31,18.3,18.31,24966.0,17.5333,17.5429,17.5333,17.5429,24966.0
2017-08-16 13:40:00,18.31,18.32,18.28,18.3,47472.0,17.5429,17.5525,17.5142,17.5333,47472.0
2017-08-16 13:45:00,18.29,18.31,18.29,18.3,50040.0,17.5237,17.5429,17.5237,17.5333,50040.0
2017-08-16 13:50:00,18.29,18.31,18.29,18.29,37476.0,17.5237,17.5429,17.5237,17.5237,37476.0
2017-08-16 13:55:00,18.28,18.32,18.28,18.32,105420.0,17.5142,17.5525,17.5142,17.5525,105420.0
2017-08-16 14:00:00,18.32,18.35,18.27,18.34,102396.0,17.5525,17.5812,17.5046,17.5716,102396.0
2017-08-16 14:05:00,18.35,18.37,18.33,18.35,116412.0,17.5812,17.6004,17.5621,17.5812,116412.0
2017-08-16 14:10:00,18.35,18.35,18.33,18.34,68214.0,17.5812,17.5812,17.5621,17.5716,68214.0
2017-08-16 14:15:00,18.34,18.35,18.26,18.28,235002.0,17.5716,17.5812,17.495,17.5142,235002.0
2017-08-16 14:20:00,18.28,18.28,18.21,18.22,296814.0,17.5142,17.5142,17.4471,17.4567,296814.0
2017-08-16 14:25:00,18.23,18.25,18.22,18.24,59778.0,17.4663,17.4854,17.4567,17.4758,59778.0
2017-08-16 14:30:00,18.25,18.25,18.21,18.25,123558.0,17.4854,17.4854,17.4471,17.4854,123558.0
2017-08-16 14:35:00,18.25,18.28,18.25,18.27,90558.0,17.4854,17.5142,17.4854,17.5046,90558.0
2017-08-16 14:40:00,18.26,18.28,18.25,18.26,38976.0,17.495,17.5142,17.4854,17.495,38976.0
2017-08-16 14:45:00,18.27,18.28,18.27,18.28,87120.0,17.5046,17.5142,17.5046,17.5142,87120.0
2017-08-16 14:50:00,18.29,18.31,18.29,18.3,19344.0,17.5237,17.5429,17.5237,17.5333,19344.0
2017-08-16 14:55:00,18.31,18.32,18.3,18.3,101652.0,17.5429,17.5525,17.5333,17.5333,101652.0
2017-08-16 15:00:00,18.3,18.31,18.3,18.3,18900.0,17.5333,17.5429,17.5333,17.5333,18900.0
2017-08-16 15:05:00,18.3,18.3,18.28,18.28,4200.0,17.5333,17.5333,17.5142,17.5142,4200.0
2017-08-16 15:10:00,18.28,18.29,18.27,18.29,15510.0,17.5142,17.5237,17.5046,17.5237,15510.0
2017-08-16 15:15:00,18.29,18.29,18.27,18.27,2640.0,17.5237,17.5237,17.5046,17.5046,2640.0
2017-08-16 15:20:00,18.27,18.31,18.27,18.3,55752.0,17.5046,17.5429,17.5046,17.5333,55752.0
2017-08-16 15:25:00,18.3,18.31,18.29,18.3,152100.0,17.5333,17.5429,17.5237,17.5333,152100.0
2017-08-16 15:30:00,18.31,18.31,18.29,18.3,39540.0,17.5429,17.5429,17.5237,17.5333,39540.0
2017-08-16 15:35:00,18.3,18.31,18.29,18.29,34200.0,17.5333,17.5429,17.5237,17.5237,34200.0
2017-08-16 15:40:00,18.28,18.3,18.28,18.3,66600.0,17.5142,17.5333,17.5142,17.5333,66600.0
2017-08-16 15:45:00,18.29,18.29,18.27,18.28,16020.0,17.5237,17.5237,17.5046,17.5142,16020.0
2017-08-16 15:50:00,18.28,18.28,18.27,18.28,24600.0,17.5142,17.5142,17.5046,17.5142,24600.0
2017-08-16 15:55:00,18.28,18.31,18.25,18.3,254676.0,17.5142,17.5429,17.4854,17.5333,254676.0
2017-08-17 09:30:00,18.15,18.18,18.12,18.18,264024.0,17.3896,17.4184,17.3609,17.4184,264024.0
2017-08-17 09:35:00,18.18,18.2,18.15,18.16,146256.0,17.4184,17.4375,17.3896,17.3992,146256.0
2017-08-17 09:40:00,18.16,18.21,18.16,18.21,197160.0,17.3992,17.4471,17.3992,17.4471,197160.0
2017-08-17 09:45:00,18.22,18.23,18.22,18.22,25800.0,17.4567,17.4663,17.4567,17.4567,25800.0
2017-08-17 09:50:00,18.22,18.23,18.2,18.2,69780.0,17.4567,17.4663,17.4375,17.4375,69780.0
2017-08-17 09:55:00,18.21,18.22,18.11,18.11,360396.0,17.4471,17.4567,17.3513,17.3513,360396.0
2017-08-17 10:00:00,18.11,18.13,18.06,18.09,531192.0,17.3513,17.3704,17.3034,17.3321,531192.0
2017-08-17 10:05:00,18.1,18.13,18.09,18.1,323988.0,17.3417,17.3704,17.3321,17.3417,323988.0
2017-08-17 10:10:00,18.1,18.11,18.0,18.01,278160.0,17.3417,17.3513,17.2459,17.2555,278160.0
2017-08-17 10:15:00,18.01,18.01,17.95,17.95,389520.0,17.2555,17.2555,17.198,17.198,389520.0
2017-08-17 10:20:00,17.96,17.96,17.92,17.95,198588.0,17.2076,17.2076,17.1692,17.198,198588.0
2017-08-17 10:25:00,17.95,17.98,17.93,17.97,87222.0,17.198,17.2267,17.1788,17.2172,87222.0
2017-08-17 10:30:00,17.97,18.07,17.96,18.04,299616.0,17.2172,17.313,17.2076,17.2842,299616.0
2017-08-17 10:35:00,18.05,18.05,18.0,18.0,53910.0,17.2938,17.2938,17.2459,17.2459,53910.0
2017-08-17 10:40:00,17.99,18.0,17.93,17.95,82116.0,17.2363,17.2459,17.1788,17.198,82116.0
2017-08-17 10:45:00,17.95,17.99,17.95,17.97,61224.0,17.198,17.2363,17.198,17.2172,61224.0
2017-08-17 10:50:00,17.96,18.0,17.94,18.0,74586.0,17.2076,17.2459,17.1884,17.2459,74586.0
2017-08-17 10:55:00,18.0,18.02,17.99,17.99,64776.0,17.2459,17.2651,17.2363,17.2363,64776.0
2017-08-17 11:00:00,18.01,18.06,18.01,18.06,55812.0,17.2555,17.3034,17.2555,17.3034,55812.0
2017-08-17 11:05:00,18.06,18.09,18.06,18.09,185292.0,17.3034,17.3321,17.3034,17.3321,185292.0
2017-08-17 11:10:00,18.09,18.09,18.07,18.08,217428.0,17.3321,17.3321,17.313,17.3225,217428.0
2017-08-17 11:15:00,18.08,18.09,18.06,18.06,21912.0,17.3225,17.3321,17.3034,17.3034,21912.0
2017-08-17 11:20:00,18.07,18.08,18.04,18.04,112368.0,17.313,17.3225,17.2842,17.2842,112368.0
2017-08-17 11:25:00,18.06,18.06,18.01,18.01,192126.0,17.3034,17.3034,17.2555,17.2555,192126.0
2017-08-17 11:30:00,18.01,18.03,17.98,17.99,211626.0,17.2555,17.2746,17.2267,17.2363,211626.0
2017-08-17 11:35:00,18.0,18.0,17.96,17.97,74904.0,17.2459,17.2459,17.2076,17.2172,74904.0
2017-08-17 11:40:00,17.98,17.98,17.95,17.97,143214.0,17.2267,17.2267,17.198,17.2172,143214.0
2017-08-17 11:45:00,17.97,17.98,17.92,17.92,56718.0,17.2172,17.2267,17.1692,17.1692,56718.0
2017-08-17 11:50:00,17.92,17.95,17.91,17.95,76614.0,17.1692,17.198,17.1597,17.198,76614.0
2017-08-17 11:55:00,17.95,17.96,17.94,17.95,40884.0,17.198,17.2076,17.1884,17.198,40884.0
2017-08-17 12:00:00,17.96,17.98,17.94,17.98,30768.0,17.2076,17.2267,17.1884,17.2267,30768.0
2017-08-17 12:05:00,17.97,17.97,17.92,17.93,69576.0,17.2172,17.2172,17.1692,17.1788,69576.0
2017-08-17 12:10:00,17.91,17.91,17.86,17.9,279798.0,17.1597,17.1597,17.1118,17.1501,279798.0
2017-08-17 12:15:00,17.89,17.89,17.85,17.86,115914.0,17.1405,17.1405,17.1022,17.1118,115914.0
2017-08-17 12:20:00,17.86,17.89,17.86,17.88,25512.0,17.1118,17.1405,17.1118,17.1309,25512.0
2017-08-17 12:25:00,17.89,17.89,17.85,17.88,65028.0,17.1405,17.1405,17.1022,17.1309,65028.0
2017-08-17 12:30:00,17.88,17.88,17.84,17.85,121470.0,17.1309,17.1309,17.0926,17.1022,121470.0
2017-08-17 12:35:00,17.85,17.88,17.84,17.88,36750.0,17.1022,17.1309,17.0926,17.1309,36750.0
2017-08-17 12:40:00,17.87,17.87,17.85,17.85,14220.0,17.1213,17.1213,17.1022,17.1022,14220.0
2017-08-17 12:45:00,17.84,17.86,17.84,17.86,27360.0,17.0926,17.1118,17.0926,17.1118,27360.0
2017-08-17 12:50:00,17.84,17.84,17.8,17.8,155994.0,17.0926,17.0926,17.0543,17.0543,155994.0
2017-08-17 12:55:00,17.8,17.8,17.75,17.79,170550.0,17.0543,17.0543,17.0064,17.0447,170550.0
2017-08-17 13:00:00,17.78,17.78,17.72,17.73,221748.0,17.0351,17.0351,16.9776,16.9872,221748.0
2017-08-17 13:05:00,17.73,17.78,17.72,17.77,184410.0,16.9872,17.0351,16.9776,17.0255,184410.0
2017-08-17 13:10:00,17.76,17.76,17.74,17.74,34992.0,17.0159,17.0159,16.9968,16.9968,34992.0
2017-08-17 13:15:00,17.74,17.77,17.74,17.77,73404.0,16.9968,17.0255,16.9968,17.0255,73404.0
2017-08-17 13:20:00,17.77,17.77,17.74,17.74,27276.0,17.0255,17.0255,16.9968,16.9968,27276.0
2017-08-17 13:25:00,17.75,17.78,17.75,17.77,34200.0,17.0064,17.0351,17.0064,17.0255,34200.0
2017-08-17 13:30:00,17.79,17.79,17.77,17.79,61434.0,17.0447,17.0447,17.0255,17.0447,61434.0
2017-08-17 13:35:00,17.79,17.82,17.79,17.79,115722.0,17.0447,17.0734,17.0447,17.0447,115722.0
2017-08-17 13:40:00,17.79,17.81,17.77,17.78,165996.0,17.0447,17.0639,17.0255,17.0351,165996.0
2017-08-17 13:45:00,17.77,17.77,17.74,17.75,56472.0,17.0255,17.0255,16.9968,17.0064,56472.0
2017-08-17 13:50:00,17.73,17.76,17.73,17.76,131100.0,16.9872,17.0159,16.9872,17.0159,131100.0
2017-08-17 13:55:00,17.75,17.78,17.75,17.78,31200.0,17.0064,17.0351,17.0064,17.0351,31200.0
2017-08-17 14:00:00,17.79,17.79,17.73,17.74,63366.0,17.0447,17.0447,16.9872,16.9968,63366.0
2017-08-17 14:05:00,17.75,17.77,17.74,17.77,158742.0,17.0064,17.0255,16.9968,17.0255,158742.0
2017-08-17 14:10:00,17.78,17.78,17.75,17.76,4800.0,17.0351,17.0351,17.0064,17.0159,4800.0
2017-08-17 14:15:00,17.76,17.76,17.67,17.69,461034.0,17.0159,17.0159,16.9297,16.9489,461034.0
2017-08-17 14:20:00,17.68,17.71,17.67,17.71,101400.0,16.9393,16.968,16.9297,16.968,101400.0
2017-08-17 14:25:00,17.72,17.74,17.71,17.74,170916.0,16.9776,16.9968,16.968,16.9968,170916.0
2017-08-17 14:30:00,17.74,17.75,17.72,17.73,84564.0,16.9968,17.0064,16.9776,16.9872,84564.0
2017-08-17 14:35:00,17.75,17.76,17.71,17.71,21294.0,17.0064,17.0159,16.968,16.968,21294.0
2017-08-17 14:40:00,17.7,17.71,17.69,17.69,49962.0,16.9585,16.968,16.9489,16.9489,49962.0
2017-08-17 14:45:00,17.69,17.72,17.68,17.71,128898.0,16.9489,16.9776,16.9393,16.968,128898.0
2017-08-17 14:50:00,17.71,17.71,17.68,17.71,19110.0,16.968,16.968,16.9393,16.968,19110.0
2017-08-17 14:55:00,17.7,17.72,17.69,17.71,22500.0,16.9585,16.9776,16.9489,16.968,22500.0
2017-08-17 15:00:00,17.72,17.72,17.64,17.65,408570.0,16.9776,16.9776,16.901,16.9106,408570.0
2017-08-17 15:05:00,17.65,17.66,17.63,17.66,119076.0,16.9106,16.9201,16.8914,16.9201,119076.0
2017-08-17 15:10:00,17.66,17.66,17.61,17.63,71250.0,16.9201,16.9201,16.8722,16.8914,71250.0
2017-08-17 15:15:00,17.62,17.63,17.58,17.59,227622.0,16.8818,16.8914,16.8435,16.8531,227622.0
2017-08-17 15:20:00,17.59,17.62,17.57,17.57,184314.0,16.8531,16.8818,16.8339,16.8339,184314.0
2017-08-17 15:25:00,17.58,17.6,17.56,17.57,342426.0,16.8435,16.8627,16.8243,16.8339,342426.0
2017-08-17 15:30:00,17.57,17.63,17.54,17.62,385896.0,16.8339,16.8914,16.8052,16.8818,385896.0
2017-08-17 15:35:00,17.64,17.64,17.56,17.58,154332.0,16.901,16.901,16.8243,16.8435,154332.0
2017-08-17 15:40:00,17.58,17.58,17.51,17.53,221766.0,16.8435,16.8435,16.7764,16.7956,221766.0
2017-08-17 15:45:00,17.53,17.54,17.49,17.51,282594.0,16.7956,16.8052,16.7573,16.7764,282594.0
2017-08-17 15:50:00,17.51,17.52,17.47,17.51,201810.0,16.7764,16.786,16.7381,16.7764,201810.0
2017-08-17 15:55:00,17.51,17.51,17.46,17.46,854394.0,16.7764,16.7764,16.7285,16.7285,854394.0
2017-08-18 09:30:00,17.41,17.43,17.35,17.36,678354.0,16.6806,16.6998,16.6231,16.6327,678354.0
2017-08-18 09:35:00,17.35,17.39,17.29,17.32,272724.0,16.6231,16.6614,16.5656,16.5944,272724.0
2017-08-18 09:40:00,17.31,17.35,17.3,17.33,273744.0,16.5848,16.6231,16.5752,16.604,273744.0
2017-08-18 09:45:00,17.32,17.37,17.29,17.35,279630.0,16.5944,16.6423,16.5656,16.6231,279630.0
2017-08-18 09:50:00,17.36,17.38,17.28,17.29,220872.0,16.6327,16.6519,16.5561,16.5656,220872.0
2017-08-18 09:55:00,17.29,17.32,17.25,17.26,246432.0,16.5656,16.5944,16.5273,16.5369,246432.0
2017-08-18 10:00:00,17.26,17.36,17.26,17.36,401178.0,16.5369,16.6327,16.5369,16.6327,401178.0
2017-08-18 10:05:00,17.36,17.41,17.35,17.38,176880.0,16.6327,16.6806,16.6231,16.6519,176880.0
2017-08-18 10:10:00,17.38,17.39,17.35,17.38,71112.0,16.6519,16.6614,16.6231,16.6519,71112.0
2017-08-18 10:15:00,17.38,17.42,17.37,17.37,176388.0,16.6519,16.6902,16.6423,16.6423,176388.0
2017-08-18 10:20:00,17.36,17.41,17.36,17.38,145470.0,16.6327,16.6806,16.6327,16.6519,145470.0
2017-08-18 10:25:00,17.39,17.4,17.35,17.35,144288.0,16.6614,16.671,16.6231,16.6231,144288.0
2017-08-18 10:30:00,17.36,17.36,17.3,17.34,154236.0,16.6327,16.6327,16.5752,16.6135,154236.0
2017-08-18 10:35:00,17.34,17.38,17.34,17.38,128100.0,16.6135,16.6519,16.6135,16.6519,128100.0
2017-08-18 10:40:00,17.38,17.4,17.36,17.38,128556.0,16.6519,16.671,16.6327,16.6519,128556.0
2017-08-18 10:45:00,17.37,17.37,17.33,17.33,99312.0,16.6423,16.6423,16.604,16.604,99312.0
2017-08-18 10:50:00,17.33,17.37,17.33,17.36,48498.0,16.604,16.6423,16.604,16.6327,48498.0
2017-08-18 10:55:00,17.37,17.38,17.36,17.36,28500.0,16.6423,16.6519,16.6327,16.6327,28500.0
2017-08-18 11:00:00,17.36,17.38,17.32,17.34,145728.0,16.6327,16.6519,16.5944,16.6135,145728.0
2017-08-18 11:05:00,17.33,17.34,17.29,17.29,90534.0,16.604,16.6135,16.5656,16.5656,90534.0
2017-08-18 11:10:00,17.32,17.32,17.28,17.3,198102.0,16.5944,16.5944,16.5561,16.5752,198102.0
2017-08-18 11:15:00,17.32,17.4,17.32,17.4,233676.0,16.5944,16.671,16.5944,16.671,233676.0
2017-08-18 11:20:00,17.4,17.42,17.38,17.4,253572.0,16.671,16.6902,16.6519,16.671,253572.0
2017-08-18 11:25:00,17.41,17.5,17.41,17.48,241830.0,16.6806,16.7668,16.6806,16.7477,241830.0
2017-08-18 11:30:00,17.49,17.5,17.46,17.5,138756.0,16.7573,16.7668,16.7285,16.7668,138756.0
2017-08-18 11:35:00,17.48,17.49,17.46,17.48,110436.0,16.7477,16.7573,16.7285,16.7477,110436.0
2017-08-18 11:40:00,17.5,17.5,17.46,17.48,51408.0,16.7668,16.7668,16.7285,16.7477,51408.0
2017-08-18 11:45:00,17.49,17.52,17.47,17.52,104334.0,16.7573,16.786,16.7381,16.786,104334.0
2017-08-18 11:50:00,17.52,17.59,17.52,17.55,141204.0,16.786,16.8531,16.786,16.8147,141204.0
2017-08-18 11:55:00,17.56,17.56,17.54,17.55,83802.0,16.8243,16.8243,16.8052,16.8147,83802.0
2017-08-18 12:00:00,17.55,17.55,17.49,17.49,107730.0,16.8147,16.8147,16.7573,16.7573,107730.0
2017-08-18 12:05:00,17.5,17.5,17.49,17.5,29904.0,16.7668,16.7668,16.7573,16.7668,29904.0
2017-08-18 12:10:00,17.51,17.53,17.51,17.51,43188.0,16.7764,16.7956,16.7764,16.7764,43188.0
2017-08-18 12:15:00,17.51,17.53,17.5,17.51,63000.0,16.7764,16.7956,16.7668,16.7764,63000.0
2017-08-18 12:20:00,17.52,17.52,17.48,17.5,47262.0,16.786,16.786,16.7477,16.7668,47262.0
2017-08-18 12:25:00,17.5,17.56,17.5,17.55,24138.0,16.7668,16.8243,16.7668,16.8147,24138.0
2017-08-18 12:30:00,17.55,17.59,17.54,17.58,134646.0,16.8147,16.8531,16.8052,16.8435,134646.0
2017-08-18 12:35:00,17.58,17.58,17.54,17.58,100056.0,16.8435,16.8435,16.8052,16.8435,100056.0
2017-08-18 12:40:00,17.58,17.68,17.58,17.62,408678.0,16.8435,16.9393,16.8435,16.8818,408678.0
2017-08-18 12:45:00,17.62,17.65,17.57,17.64,255420.0,16.8818,16.9106,16.8339,16.901,255420.0
2017-08-18 12:50:00,17.63,17.64,17.6,17.64,166386.0,16.8914,16.901,16.8627,16.901,166386.0
2017-08-18 12:55:00,17.65,17.65,17.6,17.6,95124.0,16.9106,16.9106,16.8627,16.8627,95124.0
2017-08-18 13:00:00,17.6,17.63,17.56,17.57,225690.0,16.8627,16.8914,16.8243,16.8339,225690.0
2017-08-18 13:05:00,17.58,17.6,17.57,17.57,56190.0,16.8435,16.8627,16.8339,16.8339,56190.0
2017-08-18 13:10:00,17.57,17.61,17.57,17.57,54360.0,16.8339,16.8722,16.8339,16.8339,54360.0
2017-08-18 13:15:00,17.57,17.59,17.54,17.55,87852.0,16.8339,16.8531,16.8052,16.8147,87852.0
2017-08-18 13:20:00,17.56,17.56,17.53,17.53,126540.0,16.8243,16.8243,16.7956,16.7956,126540.0
2017-08-18 13:25:00,17.53,17.56,17.53,17.55,32388.0,16.7956,16.8243,16.7956,16.8147,32388.0
2017-08-18 13:30:00,17.54,17.57,17.53,17.55,43920.0,16.8052,16.8339,16.7956,16.8147,43920.0
2017-08-18 13:35:00,17.55,17.55,17.49,17.49,114360.0,16.8147,16.8147,16.7573,16.7573,114360.0
2017-08-18 13:40:00,17.5,17.5,17.47,17.5,70956.0,16.7668,16.7668,16.7381,16.7668,70956.0
2017-08-18 13:45:00,17.49,17.51,17.49,17.51,33600.0,16.7573,16.7764,16.7573,16.7764,33600.0
2017-08-18 13:50:00,17.51,17.52,17.49,17.5,96240.0,16.7764,16.786,16.7573,16.7668,96240.0
2017-08-18 13:55:00,17.5,17.5,17.45,17.45,81000.0,16.7668,16.7668,16.7189,16.7189,81000.0
2017-08-18 14:00:00,17.45,17.48,17.45,17.48,57600.0,16.7189,16.7477,16.7189,16.7477,57600.0
2017-08-18 14:05:00,17.49,17.49,17.46,17.48,20820.0,16.7573,16.7573,16.7285,16.7477,20820.0
2017-08-18 14:10:00,17.48,17.51,17.48,17.49,12798.0,16.7477,16.7764,16.7477,16.7573,12798.0
2017-08-18 14:15:00,17.48,17.48,17.47,17.47,66426.0,16.7477,16.7477,16.7381,16.7381,66426.0
2017-08-18 14:20:00,17.47,17.49,17.46,17.48,16068.0,16.7381,16.7573,16.7285,16.7477,16068.0
2017-08-18 14:25:00,17.49,17.53,17.49,17.51,135558.0,16.7573,16.7956,16.7573,16.7764,135558.0
2017-08-18 14:30:00,17.51,17.53,17.5,17.5,109812.0,16.7764,16.7956,16.7668,16.7668,109812.0
2017-08-18 14:35:00,17.5,17.52,17.5,17.5,11436.0,16.7668,16.786,16.7668,16.7668,11436.0
2017-08-18 14:40:00,17.49,17.5,17.49,17.5,4524.0,16.7573,16.7668,16.7573,16.7668,4524.0
2017-08-18 14:45:00,17.5,17.5,17.49,17.49,110400.0,16.7668,16.7668,16.7573,16.7573,110400.0
2017-08-18 14:50:00,17.5,17.5,17.47,17.47,16200.0,16.7668,16.7668,16.7381,16.7381,16200.0
2017-08-18 14:55:00,17.47,17.49,17.47,17.47,136152.0,16.7381,16.7573,16.7381,16.7381,136152.0
2017-08-18 15:00:00,17.46,17.48,17.46,17.48,25890.0,16.7285,16.7477,16.7285,16.7477,25890.0
2017-08-18 15:05:00,17.47,17.53,17.47,17.51,26652.0,16.7381,16.7956,16.7381,16.7764,26652.0
2017-08-18 15:10:00,17.51,17.51,17.49,17.49,22200.0,16.7764,16.7764,16.7573,16.7573,22200.0
2017-08-18 15:15:00,17.49,17.49,17.45,17.46,77412.0,16.7573,16.7573,16.7189,16.7285,77412.0
2017-08-18 15:20:00,17.47,17.47,17.42,17.45,71046.0,16.7381,16.7381,16.6902,16.7189,71046.0
2017-08-18 15:25:00,17.45,17.46,17.44,17.46,16728.0,16.7189,16.7285,16.7094,16.7285,16728.0
2017-08-18 15:30:00,17.46,17.46,17.43,17.45,91152.0,16.7285,16.7285,16.6998,16.7189,91152.0
2017-08-18 15:35:00,17.44,17.49,17.43,17.47,75462.0,16.7094,16.7573,16.6998,16.7381,75462.0
2017-08-18 15:40:00,17.47,17.47,17.46,17.46,72462.0,16.7381,16.7381,16.7285,16.7285,72462.0
2017-08-18 15:45:00,17.46,17.49,17.45,17.45,79200.0,16.7285,16.7573,16.7189,16.7189,79200.0
2017-08-18 15:50:00,17.45,17.45,17.4,17.41,291624.0,16.7189,16.7189,16.671,16.6806,291624.0
2017-08-18 15:55:00,17.41,17.41,17.35,17.36,581532.0,16.6806,16.6806,16.6231,16.6327,581532.0
2017-08-21 09:30:00,17.36,17.36,17.29,17.32,299400.0,16.6327,16.6327,16.5656,16.5944,299400.0
2017-08-21 09:35:00,17.32,17.39,17.32,17.36,151680.0,16.5944,16.6614,16.5944,16.6327,151680.0
2017-08-21 09:40:00,17.36,17.39,17.36,17.36,43800.0,16.6327,16.6614,16.6327,16.6327,43800.0
2017-08-21 09:45:00,17.37,17.39,17.33,17.38,51936.0,16.6423,16.6614,16.604,16.6519,51936.0
2017-08-21 09:50:00,17.37,17.37,17.32,17.33,34590.0,16.6423,16.6423,16.5944,16.604,34590.0
2017-08-21 09:55:00,17.32,17.32,17.26,17.28,112056.0,16.5944,16.5944,16.5369,16.5561,112056.0
2017-08-21 10:00:00,17.28,17.28,17.21,17.24,221862.0,16.5561,16.5561,16.489,16.5177,221862.0
2017-08-21 10:05:00,17.25,17.28,17.23,17.28,63462.0,16.5273,16.5561,16.5082,16.5561,63462.0
2017-08-21 10:10:00,17.28,17.28,17.22,17.24,76434.0,16.5561,16.5561,16.4986,16.5177,76434.0
2017-08-21 10:15:00,17.25,17.26,17.22,17.25,107256.0,16.5273,16.5369,16.4986,16.5273,107256.0
2017-08-21 10:20:00,17.24,17.24,17.18,17.2,121158.0,16.5177,16.5177,16.4602,16.4794,121158.0
2017-08-21 10:25:00,17.2,17.24,17.19,17.23,106812.0,16.4794,16.5177,16.4698,16.5082,106812.0
2017-08-21 10:30:00,17.22,17.27,17.22,17.25,118758.0,16.4986,16.5465,16.4986,16.5273,118758.0
2017-08-21 10:35:00,17.25,17.26,17.24,17.24,40680.0,16.5273,16.5369,16.5177,16.5177,40680.0
2017-08-21 10:40:00,17.27,17.31,17.26,17.29,82200.0,16.5465,16.5848,16.5369,16.5656,82200.0
2017-08-21 10:45:00,17.3,17.31,17.28,17.28,61200.0,16.5752,16.5848,16.5561,16.5561,61200.0
2017-08-21 10:50:00,17.29,17.33,17.29,17.32,63036.0,16.5656,16.604,16.5656,16.5944,63036.0
2017-08-21 10:55:00,17.32,17.32,17.3,17.31,54102.0,16.5944,16.5944,16.5752,16.5848,54102.0
2017-08-21 11:00:00,17.32,17.32,17.28,17.29,24822.0,16.5944,16.5944,16.5561,16.5656,24822.0
2017-08-21 11:05:00,17.28,17.3,17.28,17.3,40206.0,16.5561,16.5752,16.5561,16.5752,40206.0
2017-08-21 11:10:00,17.31,17.37,17.31,17.36,74370.0,16.5848,16.6423,16.5848,16.6327,74370.0
2017-08-21 11:15:00,17.36,17.38,17.35,17.37,48846.0,16.6327,16.6519,16.6231,16.6423,48846.0
2017-08-21 11:20:00,17.36,17.39,17.36,17.37,62514.0,16.6327,16.6614,16.6327,16.6423,62514.0
2017-08-21 11:25:00,17.36,17.38,17.35,17.35,69000.0,16.6327,16.6519,16.6231,16.6231,69000.0
2017-08-21 11:30:00,17.35,17.38,17.35,17.38,57990.0,16.6231,16.6519,16.6231,16.6519,57990.0
2017-08-21 11:35:00,17.38,17.38,17.35,17.38,82200.0,16.6519,16.6519,16.6231,16.6519,82200.0
2017-08-21 11:40:00,17.39,17.41,17.38,17.4,29664.0,16.6614,16.6806,16.6519,16.671,29664.0
2017-08-21 11:45:00,17.4,17.43,17.4,17.41,135936.0,16.671,16.6998,16.671,16.6806,135936.0
2017-08-21 11:50:00,17.4,17.4,17.39,17.4,87510.0,16.671,16.671,16.6614,16.671,87510.0
2017-08-21 11:55:00,17.4,17.4,17.38,17.39,38658.0,16.671,16.671,16.6519,16.6614,38658.0
2017-08-21 12:00:00,17.39,17.4,17.39,17.4,20910.0,16.6614,16.671,16.6614,16.671,20910.0
2017-08-21 12:05:00,17.4,17.41,17.4,17.4,13650.0,16.671,16.6806,16.671,16.671,13650.0
2017-08-21 12:10:00,17.4,17.41,17.4,17.4,12120.0,16.671,16.6806,16.671,16.671,12120.0
2017-08-21 12:15:00,17.4,17.4,17.39,17.39,20634.0,16.671,16.671,16.6614,16.6614,20634.0
2017-08-21 12:20:00,17.39,17.43,17.39,17.42,36000.0,16.6614,16.6998,16.6614,16.6902,36000.0
2017-08-21 12:25:00,17.43,17.46,17.43,17.46,115920.0,16.6998,16.7285,16.6998,16.7285,115920.0
2017-08-21 12:30:00,17.44,17.47,17.44,17.46,13542.0,16.7094,16.7381,16.7094,16.7285,13542.0
2017-08-21 12:35:00,17.44,17.46,17.44,17.45,39510.0,16.7094,16.7285,16.7094,16.7189,39510.0
2017-08-21 12:40:00,17.43,17.43,17.42,17.43,31080.0,16.6998,16.6998,16.6902,16.6998,31080.0
2017-08-21 12:45:00,17.43,17.43,17.41,17.41,24036.0,16.6998,16.6998,16.6806,16.6806,24036.0
2017-08-21 12:50:00,17.41,17.42,17.41,17.42,23082.0,16.6806,16.6902,16.6806,16.6902,23082.0
2017-08-21 12:55:00,17.42,17.42,17.42,17.42,11046.0,16.6902,16.6902,16.6902,16.6902,11046.0
2017-08-21 13:00:00,17.42,17.42,17.41,17.41,3786.0,16.6902,16.6902,16.6806,16.6806,3786.0
2017-08-21 13:05:00,17.42,17.42,17.41,17.41,17922.0,16.6902,16.6902,16.6806,16.6806,17922.0
2017-08-21 13:10:00,17.41,17.41,17.39,17.39,16800.0,16.6806,16.6806,16.6614,16.6614,16800.0
2017-08-21 13:15:00,17.38,17.39,17.38,17.39,6600.0,16.6519,16.6614,16.6519,16.6614,6600.0
2017-08-21 13:20:00,17.4,17.41,17.4,17.4,3600.0,16.671,16.6806,16.671,16.671,3600.0
2017-08-21 13:25:00,17.4,17.4,17.38,17.38,14478.0,16.671,16.671,16.6519,16.6519,14478.0
2017-08-21 13:30:00,17.4,17.4,17.39,17.39,13974.0,16.671,16.671,16.6614,16.6614,13974.0
2017-08-21 13:35:00,17.38,17.38,17.36,17.37,48000.0,16.6519,16.6519,16.6327,16.6423,48000.0
2017-08-21 13:40:00,17.38,17.39,17.38,17.39,30600.0,16.6519,16.6614,16.6519,16.6614,30600.0
2017-08-21 13:45:00,17.38,17.39,17.38,17.39,34800.0,16.6519,16.6614,16.6519,16.6614,34800.0
2017-08-21 13:50:00,17.39,17.39,17.36,17.36,29208.0,16.6614,16.6614,16.6327,16.6327,29208.0
2017-08-21 13:55:00,17.36,17.36,17.34,17.34,19200.0,16.6327,16.6327,16.6135,16.6135,19200.0
2017-08-21 14:00:00,17.35,17.36,17.34,17.35,23796.0,16.6231,16.6327,16.6135,16.6231,23796.0
2017-08-21 14:05:00,17.35,17.36,17.34,17.35,27972.0,16.6231,16.6327,16.6135,16.6231,27972.0
2017-08-21 14:10:00,17.34,17.35,17.34,17.35,13026.0,16.6135,16.6231,16.6135,16.6231,13026.0
2017-08-21 14:15:00,17.34,17.34,17.33,17.33,14562.0,16.6135,16.6135,16.604,16.604,14562.0
2017-08-21 14:20:00,17.33,17.34,17.33,17.34,26562.0,16.604,16.6135,16.604,16.6135,26562.0
2017-08-21 14:25:00,17.36,17.36,17.35,17.35,27336.0,16.6327,16.6327,16.6231,16.6231,27336.0
2017-08-21 14:30:00,17.36,17.37,17.34,17.34,26700.0,16.6327,16.6423,16.6135,16.6135,26700.0
2017-08-21 14:35:00,17.34,17.35,17.33,17.33,36000.0,16.6135,16.6231,16.604,16.604,36000.0
2017-08-21 14:40:00,17.33,17.33,17.31,17.33,31506.0,16.604,16.604,16.5848,16.604,31506.0
2017-08-21 14:45:00,17.36,17.36,17.35,17.36,37530.0,16.6327,16.6327,16.6231,16.6327,37530.0
2017-08-21 14:50:00,17.36,17.37,17.36,17.37,15600.0,16.6327,16.6423,16.6327,16.6423,15600.0
2017-08-21 14:55:00,17.36,17.37,17.35,17.36,16200.0,16.6327,16.6423,16.6231,16.6327,16200.0
2017-08-21 15:00:00,17.35,17.35,17.33,17.35,28200.0,16.6231,16.6231,16.604,16.6231,28200.0
2017-08-21 15:05:00,17.35,17.35,17.34,17.34,56286.0,16.6231,16.6231,16.6135,16.6135,56286.0
2017-08-21 15:10:00,17.35,17.35,17.3,17.32,65340.0,16.6231,16.6231,16.5752,16.5944,65340.0
2017-08-21 15:15:00,17.32,17.33,17.32,17.33,36000.0,16.5944,16.604,16.5944,16.604,36000.0
2017-08-21 15:20:00,17.34,17.39,17.34,17.38,139866.0,16.6135,16.6614,16.6135,16.6519,139866.0
2017-08-21 15:25:00,17.38,17.41,17.37,17.41,74274.0,16.6519,16.6806,16.6423,16.6806,74274.0
2017-08-21 15:30:00,17.42,17.43,17.4,17.41,88992.0,16.6902,16.6998,16.671,16.6806,88992.0
2017-08-21 15:35:00,17.41,17.43,17.41,17.42,52020.0,16.6806,16.6998,16.6806,16.6902,52020.0
2017-08-21 15:40:00,17.42,17.43,17.4,17.42,43818.0,16.6902,16.6998,16.671,16.6902,43818.0
2017-08-21 15:45:00,17.42,17.45,17.42,17.42,96822.0,16.6902,16.7189,16.6902,16.6902,96822.0
2017-08-21 15:50:00,17.43,17.45,17.43,17.45,74616.0,16.6998,16.7189,16.6998,16.7189,74616.0
2017-08-21 15:55:00,17.45,17.46,17.4,17.41,389340.0,16.7189,16.7285,16.671,16.6806,389340.0
2017-08-22 09:30:00,17.54,17.63,17.54,17.62,522264.0,16.8052,16.8914,16.8052,16.8818,522264.0
2017-08-22 09:35:00,17.63,17.71,17.63,17.71,244674.0,16.8914,16.968,16.8914,16.968,244674.0
2017-08-22 09:40:00,17.71,17.71,17.69,17.69,193440.0,16.968,16.968,16.9489,16.9489,193440.0
2017-08-22 09:45:00,17.7,17.71,17.69,17.71,197418.0,16.9585,16.968,16.9489,16.968,197418.0
2017-08-22 09:50:00,17.71,17.74,17.71,17.72,139116.0,16.968,16.9968,16.968,16.9776,139116.0
2017-08-22 09:55:00,17.73,17.73,17.69,17.69,89994.0,16.9872,16.9872,16.9489,16.9489,89994.0
2017-08-22 10:00:00,17.69,17.73,17.69,17.72,140712.0,16.9489,16.9872,16.9489,16.9776,140712.0
2017-08-22 10:05:00,17.71,17.72,17.7,17.71,66696.0,16.968,16.9776,16.9585,16.968,66696.0
2017-08-22 10:10:00,17.71,17.73,17.71,17.73,84852.0,16.968,16.9872,16.968,16.9872,84852.0
2017-08-22 10:15:00,17.73,17.74,17.72,17.74,120162.0,16.9872,16.9968,16.9776,16.9968,120162.0
2017-08-22 10:20:00,17.73,17.76,17.73,17.75,181350.0,16.9872,17.0159,16.9872,17.0064,181350.0
2017-08-22 10:25:00,17.74,17.75,17.73,17.74,122502.0,16.9968,17.0064,16.9872,16.9968,122502.0
2017-08-22 10:30:00,17.74,17.74,17.72,17.72,141396.0,16.9968,16.9968,16.9776,16.9776,141396.0
2017-08-22 10:35:00,17.72,17.74,17.72,17.74,58626.0,16.9776,16.9968,16.9776,16.9968,58626.0
2017-08-22 10:40:00,17.74,17.74,17.72,17.73,26424.0,16.9968,16.9968,16.9776,16.9872,26424.0
2017-08-22 10:45:00,17.73,17.75,17.73,17.74,48384.0,16.9872,17.0064,16.9872,16.9968,48384.0
2017-08-22 10:50:00,17.75,17.78,17.75,17.78,200154.0,17.0064,17.0351,17.0064,17.0351,200154.0
2017-08-22 10:55:00,17.77,17.78,17.76,17.77,132600.0,17.0255,17.0351,17.0159,17.0255,132600.0
2017-08-22 11:00:00,17.77,17.78,17.75,17.75,53700.0,17.0255,17.0351,17.0064,17.0064,53700.0
2017-08-22 11:05:00,17.75,17.75,17.74,17.75,62190.0,17.0064,17.0064,16.9968,17.0064,62190.0
2017-08-22 11:10:00,17.75,17.75,17.73,17.75,68844.0,17.0064,17.0064,16.9872,17.0064,68844.0
2017-08-22 11:15:00,17.75,17.76,17.74,17.75,28800.0,17.0064,17.0159,16.9968,17.0064,28800.0
2017-08-22 11:20:00,17.76,17.78,17.75,17.78,46200.0,17.0159,17.0351,17.0064,17.0351,46200.0
2017-08-22 11:25:00,17.78,17.78,17.76,17.77,42366.0,17.0351,17.0351,17.0159,17.0255,42366.0
2017-08-22 11:30:00,17.78,17.81,17.77,17.79,237660.0,17.0351,17.0639,17.0255,17.0447,237660.0
2017-08-22 11:35:00,17.8,17.83,17.8,17.83,105696.0,17.0543,17.083,17.0543,17.083,105696.0
2017-08-22 11:40:00,17.83,17.84,17.82,17.82,89016.0,17.083,17.0926,17.0734,17.0734,89016.0
2017-08-22 11:45:00,17.82,17.84,17.81,17.83,42600.0,17.0734,17.0926,17.0639,17.083,42600.0
2017-08-22 11:50:00,17.83,17.84,17.82,17.82,63558.0,17.083,17.0926,17.0734,17.0734,63558.0
2017-08-22 11:55:00,17.82,17.83,17.82,17.83,28080.0,17.0734,17.083,17.0734,17.083,28080.0
2017-08-22 12:00:00,17.82,17.86,17.82,17.84,94908.0,17.0734,17.1118,17.0734,17.0926,94908.0
2017-08-22 12:05:00,17.84,17.86,17.84,17.86,55776.0,17.0926,17.1118,17.0926,17.1118,55776.0
2017-08-22 12:10:00,17.86,17.87,17.85,17.87,55698.0,17.1118,17.1213,17.1022,17.1213,55698.0
2017-08-22 12:15:00,17.87,17.87,17.86,17.86,17040.0,17.1213,17.1213,17.1118,17.1118,17040.0
2017-08-22 12:20:00,17.85,17.86,17.84,17.84,54360.0,17.1022,17.1118,17.0926,17.0926,54360.0
2017-08-22 12:25:00,17.84,17.84,17.83,17.83,48930.0,17.0926,17.0926,17.083,17.083,48930.0
2017-08-22 12:30:00,17.83,17.84,17.83,17.84,24708.0,17.083,17.0926,17.083,17.0926,24708.0
2017-08-22 12:35:00,17.84,17.84,17.82,17.82,27846.0,17.0926,17.0926,17.0734,17.0734,27846.0
2017-08-22 12:40:00,17.82,17.83,17.82,17.83,25848.0,17.0734,17.083,17.0734,17.083,25848.0
2017-08-22 12:45:00,17.83,17.83,17.82,17.83,13902.0,17.083,17.083,17.0734,17.083,13902.0
2017-08-22 12:50:00,17.83,17.84,17.83,17.83,37800.0,17.083,17.0926,17.083,17.083,37800.0
2017-08-22 12:55:00,17.84,17.85,17.84,17.85,15000.0,17.0926,17.1022,17.0926,17.1022,15000.0
2017-08-22 13:00:00,17.85,17.88,17.85,17.86,208038.0,17.1022,17.1309,17.1022,17.1118,208038.0
2017-08-22 13:05:00,17.87,17.87,17.85,17.86,28584.0,17.1213,17.1213,17.1022,17.1118,28584.0
2017-08-22 13:10:00,17.86,17.87,17.86,17.87,14628.0,17.1118,17.1213,17.1118,17.1213,14628.0
2017-08-22 13:15:00,17.87,17.87,17.84,17.85,28800.0,17.1213,17.1213,17.0926,17.1022,28800.0
2017-08-22 13:20:00,17.85,17.86,17.85,17.85,6000.0,17.1022,17.1118,17.1022,17.1022,6000.0
2017-08-22 13:25:00,17.85,17.86,17.85,17.86,9000.0,17.1022,17.1118,17.1022,17.1118,9000.0
2017-08-22 13:30:00,17.86,17.86,17.85,17.85,30384.0,17.1118,17.1118,17.1022,17.1022,30384.0
2017-08-22 13:35:00,17.86,17.87,17.85,17.87,32850.0,17.1118,17.1213,17.1022,17.1213,32850.0
2017-08-22 13:40:00,17.86,17.87,17.85,17.85,12600.0,17.1118,17.1213,17.1022,17.1022,12600.0
2017-08-22 13:45:00,17.84,17.85,17.84,17.85,43800.0,17.0926,17.1022,17.0926,17.1022,43800.0
2017-08-22 13:50:00,17.85,17.85,17.84,17.85,7800.0,17.1022,17.1022,17.0926,17.1022,7800.0
2017-08-22 13:55:00,17.84,17.85,17.84,17.84,8064.0,17.0926,17.1022,17.0926,17.0926,8064.0
2017-08-22 14:00:00,17.85,17.85,17.85,17.85,8640.0,17.1022,17.1022,17.1022,17.1022,8640.0
2017-08-22 14:05:00,17.84,17.84,17.83,17.84,25794.0,17.0926,17.0926,17.083,17.0926,25794.0
2017-08-22 14:10:00,17.84,17.84,17.84,17.84,22812.0,17.0926,17.0926,17.0926,17.0926,22812.0
2017-08-22 14:15:00,17.84,17.88,17.84,17.88,318774.0,17.0926,17.1309,17.0926,17.1309,318774.0
2017-08-22 14:20:00,17.88,17.9,17.88,17.89,64302.0,17.1309,17.1501,17.1309,17.1405,64302.0
2017-08-22 14:25:00,17.89,17.91,17.88,17.9,62040.0,17.1405,17.1597,17.1309,17.1501,62040.0
2017-08-22 14:30:00,17.91,17.93,17.91,17.93,283626.0,17.1597,17.1788,17.1597,17.1788,283626.0
2017-08-22 14:35:00,17.93,17.94,17.93,17.94,38022.0,17.1788,17.1884,17.1788,17.1884,38022.0
2017-08-22 14:40:00,17.93,17.93,17.91,17.92,89544.0,17.1788,17.1788,17.1597,17.1692,89544.0
2017-08-22 14:45:00,17.92,17.92,17.89,17.91,53898.0,17.1692,17.1692,17.1405,17.1597,53898.0
2017-08-22 14:50:00,17.9,17.92,17.9,17.92,10650.0,17.1501,17.1692,17.1501,17.1692,10650.0
2017-08-22 14:55:00,17.92,17.92,17.91,17.92,28140.0,17.1692,17.1692,17.1597,17.1692,28140.0
2017-08-22 15:00:00,17.92,17.92,17.91,17.92,25788.0,17.1692,17.1692,17.1597,17.1692,25788.0
2017-08-22 15:05:00,17.91,17.93,17.91,17.93,14100.0,17.1597,17.1788,17.1597,17.1788,14100.0
2017-08-22 15:10:00,17.93,17.94,17.92,17.93,283536.0,17.1788,17.1884,17.1692,17.1788,283536.0
2017-08-22 15:15:00,17.93,17.95,17.92,17.93,70320.0,17.1788,17.198,17.1692,17.1788,70320.0
2017-08-22 15:20:00,17.94,17.94,17.93,17.93,61836.0,17.1884,17.1884,17.1788,17.1788,61836.0
2017-08-22 15:25:00,17.92,17.93,17.92,17.93,63600.0,17.1692,17.1788,17.1692,17.1788,63600.0
2017-08-22 15:30:00,17.93,17.94,17.92,17.92,47610.0,17.1788,17.1884,17.1692,17.1692,47610.0
2017-08-22 15:35:00,17.92,17.95,17.92,17.93,69516.0,17.1692,17.198,17.1692,17.1788,69516.0
2017-08-22 15:40:00,17.93,17.97,17.93,17.96,168900.0,17.1788,17.2172,17.1788,17.2076,168900.0
2017-08-22 15:45:00,17.96,17.99,17.96,17.97,156696.0,17.2076,17.2363,17.2076,17.2172,156696.0
2017-08-22 15:50:00,17.97,17.97,17.94,17.96,192972.0,17.2172,17.2172,17.1884,17.2076,192972.0
2017-08-22 15:55:00,17.96,17.96,17.91,17.94,594876.0,17.2076,17.2076,17.1597,17.1884,594876.0
2017-08-23 09:30:00,17.71,17.75,17.66,17.71,422094.0,16.968,17.0064,16.9201,16.968,422094.0
2017-08-23 09:35:00,17.71,17.77,17.7,17.77,219060.0,16.968,17.0255,16.9585,17.0255,219060.0
2017-08-23 09:40:00,17.76,17.77,17.72,17.74,127620.0,17.0159,17.0255,16.9776,16.9968,127620.0
2017-08-23 09:45:00,17.75,17.79,17.74,17.78,188748.0,17.0064,17.0447,16.9968,17.0351,188748.0
2017-08-23 09:50:00,17.78,17.79,17.75,17.79,122874.0,17.0351,17.0447,17.0064,17.0447,122874.0
2017-08-23 09:55:00,17.78,17.81,17.78,17.8,107724.0,17.0351,17.0639,17.0351,17.0543,107724.0
2017-08-23 10:00:00,17.8,17.8,17.76,17.77,173244.0,17.0543,17.0543,17.0159,17.0255,173244.0
2017-08-23 10:05:00,17.78,17.79,17.72,17.72,193404.0,17.0351,17.0447,16.9776,16.9776,193404.0
2017-08-23 10:10:00,17.74,17.77,17.73,17.77,55536.0,16.9968,17.0255,16.9872,17.0255,55536.0
2017-08-23 10:15:00,17.77,17.82,17.77,17.81,67890.0,17.0255,17.0734,17.0255,17.0639,67890.0
2017-08-23 10:20:00,17.81,17.81,17.77,17.78,74346.0,17.0639,17.0639,17.0255,17.0351,74346.0
2017-08-23 10:25:00,17.78,17.78,17.77,17.78,32766.0,17.0351,17.0351,17.0255,17.0351,32766.0
2017-08-23 10:30:00,17.76,17.79,17.75,17.79,36006.0,17.0159,17.0447,17.0064,17.0447,36006.0
2017-08-23 10:35:00,17.78,17.79,17.77,17.78,22092.0,17.0351,17.0447,17.0255,17.0351,22092.0
2017-08-23 10:40:00,17.79,17.81,17.77,17.81,51084.0,17.0447,17.0639,17.0255,17.0639,51084.0
2017-08-23 10:45:00,17.8,17.83,17.8,17.83,79188.0,17.0543,17.083,17.0543,17.083,79188.0
2017-08-23 10:50:00,17.8,17.81,17.8,17.8,18600.0,17.0543,17.0639,17.0543,17.0543,18600.0
2017-08-23 10:55:00,17.8,17.8,17.77,17.78,38490.0,17.0543,17.0543,17.0255,17.0351,38490.0
2017-08-23 11:00:00,17.78,17.81,17.77,17.81,96060.0,17.0351,17.0639,17.0255,17.0639,96060.0
2017-08-23 11:05:00,17.81,17.81,17.79,17.79,53220.0,17.0639,17.0639,17.0447,17.0447,53220.0
2017-08-23 11:10:00,17.79,17.79,17.74,17.76,72696.0,17.0447,17.0447,16.9968,17.0159,72696.0
2017-08-23 11:15:00,17.76,17.8,17.76,17.8,60198.0,17.0159,17.0543,17.0159,17.0543,60198.0
2017-08-23 11:20:00,17.8,17.82,17.8,17.82,64938.0,17.0543,17.0734,17.0543,17.0734,64938.0
2017-08-23 11:25:00,17.82,17.83,17.82,17.83,28080.0,17.0734,17.083,17.0734,17.083,28080.0
2017-08-23 11:30:00,17.83,17.84,17.81,17.82,26346.0,17.083,17.0926,17.0639,17.0734,26346.0
2017-08-23 11:35:00,17.81,17.83,17.8,17.83,18276.0,17.0639,17.083,17.0543,17.083,18276.0
2017-08-23 11:40:00,17.84,17.85,17.83,17.83,75438.0,17.0926,17.1022,17.083,17.083,75438.0
2017-08-23 11:45:00,17.84,17.85,17.83,17.85,55410.0,17.0926,17.1022,17.083,17.1022,55410.0
2017-08-23 11:50:00,17.85,17.86,17.84,17.85,39768.0,17.1022,17.1118,17.0926,17.1022,39768.0
2017-08-23 11:55:00,17.85,17.85,17.83,17.83,42306.0,17.1022,17.1022,17.083,17.083,42306.0
2017-08-23 12:00:00,17.83,17.84,17.82,17.83,24708.0,17.083,17.0926,17.0734,17.083,24708.0
2017-08-23 12:05:00,17.83,17.85,17.83,17.85,41928.0,17.083,17.1022,17.083,17.1022,41928.0
2017-08-23 12:10:00,17.83,17.85,17.83,17.85,43236.0,17.083,17.1022,17.083,17.1022,43236.0
2017-08-23 12:15:00,17.85,17.86,17.85,17.85,68748.0,17.1022,17.1118,17.1022,17.1022,68748.0
2017-08-23 12:20:00,17.85,17.85,17.84,17.84,12000.0,17.1022,17.1022,17.0926,17.0926,12000.0
2017-08-23 12:25:00,17.82,17.82,17.81,17.81,19020.0,17.0734,17.0734,17.0639,17.0639,19020.0
2017-08-23 12:30:00,17.82,17.82,17.81,17.82,9024.0,17.0734,17.0734,17.0639,17.0734,9024.0
2017-08-23 12:35:00,17.82,17.82,17.8,17.81,16650.0,17.0734,17.0734,17.0543,17.0639,16650.0
2017-08-23 12:40:00,17.8,17.8,17.79,17.8,41790.0,17.0543,17.0543,17.0447,17.0543,41790.0
2017-08-23 12:45:00,17.8,17.8,17.77,17.77,31770.0,17.0543,17.0543,17.0255,17.0255,31770.0
2017-08-23 12:50:00,17.78,17.79,17.77,17.79,22206.0,17.0351,17.0447,17.0255,17.0447,22206.0
2017-08-23 12:55:00,17.79,17.79,17.79,17.79,6072.0,17.0447,17.0447,17.0447,17.0447,6072.0
2017-08-23 13:00:00,17.8,17.8,17.8,17.8,7908.0,17.0543,17.0543,17.0543,17.0543,7908.0
2017-08-23 13:05:00,17.79,17.79,17.77,17.79,34752.0,17.0447,17.0447,17.0255,17.0447,34752.0
2017-08-23 13:10:00,17.79,17.79,17.78,17.79,27906.0,17.0447,17.0447,17.0351,17.0447,27906.0
2017-08-23 13:15:00,17.78,17.78,17.74,17.76,74394.0,17.0351,17.0351,16.9968,17.0159,74394.0
2017-08-23 13:20:00,17.76,17.76,17.75,17.76,32400.0,17.0159,17.0159,17.0064,17.0159,32400.0
2017-08-23 13:25:00,17.76,17.77,17.75,17.76,51540.0,17.0159,17.0255,17.0064,17.0159,51540.0
2017-08-23 13:30:00,17.76,17.76,17.75,17.75,43212.0,17.0159,17.0159,17.0064,17.0064,43212.0
2017-08-23 13:35:00,17.75,17.75,17.74,17.75,9600.0,17.0064,17.0064,16.9968,17.0064,9600.0
2017-08-23 13:40:00,17.75,17.77,17.74,17.77,42750.0,17.0064,17.0255,16.9968,17.0255,42750.0
2017-08-23 13:45:00,17.75,17.75,17.74,17.75,3000.0,17.0064,17.0064,16.9968,17.0064,3000.0
2017-08-23 13:50:00,17.74,17.74,17.72,17.73,33522.0,16.9968,16.9968,16.9776,16.9872,33522.0
2017-08-23 13:55:00,17.72,17.74,17.72,17.74,10188.0,16.9776,16.9968,16.9776,16.9968,10188.0
2017-08-23 14:00:00,17.75,17.76,17.75,17.76,42654.0,17.0064,17.0159,17.0064,17.0159,42654.0
2017-08-23 14:05:00,17.76,17.76,17.74,17.74,22512.0,17.0159,17.0159,16.9968,16.9968,22512.0
2017-08-23 14:10:00,17.75,17.8,17.75,17.78,48000.0,17.0064,17.0543,17.0064,17.0351,48000.0
2017-08-23 14:15:00,17.79,17.79,17.77,17.78,42300.0,17.0447,17.0447,17.0255,17.0351,42300.0
2017-08-23 14:20:00,17.77,17.78,17.77,17.78,21000.0,17.0255,17.0351,17.0255,17.0351,21000.0
2017-08-23 14:25:00,17.77,17.77,17.75,17.77,41886.0,17.0255,17.0255,17.0064,17.0255,41886.0
2017-08-23 14:30:00,17.76,17.78,17.76,17.78,46788.0,17.0159,17.0351,17.0159,17.0351,46788.0
2017-08-23 14:35:00,17.77,17.78,17.77,17.77,24024.0,17.0255,17.0351,17.0255,17.0255,24024.0
2017-08-23 14:40:00,17.78,17.79,17.78,17.79,6000.0,17.0351,17.0447,17.0351,17.0447,6000.0
2017-08-23 14:45:00,17.79,17.81,17.78,17.79,69192.0,17.0447,17.0639,17.0351,17.0447,69192.0
2017-08-23 14:50:00,17.79,17.81,17.79,17.81,64560.0,17.0447,17.0639,17.0447,17.0639,64560.0
2017-08-23 14:55:00,17.81,17.81,17.8,17.8,47592.0,17.0639,17.0639,17.0543,17.0543,47592.0
2017-08-23 15:00:00,17.8,17.81,17.8,17.8,22740.0,17.0543,17.0639,17.0543,17.0543,22740.0
2017-08-23 15:05:00,17.8,17.81,17.79,17.81,6042.0,17.0543,17.0639,17.0447,17.0639,6042.0
2017-08-23 15:10:00,17.8,17.8,17.79,17.79,28560.0,17.0543,17.0543,17.0447,17.0447,28560.0
2017-08-23 15:15:00,17.8,17.81,17.8,17.81,12672.0,17.0543,17.0639,17.0543,17.0639,12672.0
2017-08-23 15:20:00,17.81,17.82,17.81,17.82,51570.0,17.0639,17.0734,17.0639,17.0734,51570.0
2017-08-23 15:25:00,17.82,17.83,17.82,17.82,58194.0,17.0734,17.083,17.0734,17.0734,58194.0
2017-08-23 15:30:00,17.82,17.82,17.81,17.82,16596.0,17.0734,17.0734,17.0639,17.0734,16596.0
2017-08-23 15:35:00,17.82,17.85,17.82,17.84,72348.0,17.0734,17.1022,17.0734,17.0926,72348.0
2017-08-23 15:40:00,17.84,17.84,17.82,17.82,131874.0,17.0926,17.0926,17.0734,17.0734,131874.0
2017-08-23 15:45:00,17.82,17.82,17.79,17.8,41250.0,17.0734,17.0734,17.0447,17.0543,41250.0
2017-08-23 15:50:00,17.79,17.8,17.79,17.79,67836.0,17.0447,17.0543,17.0447,17.0447,67836.0
2017-08-23 15:55:00,17.79,17.79,17.74,17.74,262800.0,17.0447,17.0447,16.9968,16.9968,262800.0
2017-08-24 09:30:00,17.85,17.86,17.82,17.86,218286.0,17.1022,17.1118,17.0734,17.1118,218286.0
2017-08-24 09:35:00,17.85,17.88,17.81,17.81,221256.0,17.1022,17.1309,17.0639,17.0639,221256.0
2017-08-24 09:40:00,17.81,17.83,17.76,17.76,229554.0,17.0639,17.083,17.0159,17.0159,229554.0
2017-08-24 09:45:00,17.77,17.78,17.75,17.76,121104.0,17.0255,17.0351,17.0064,17.0159,121104.0
2017-08-24 09:50:00,17.75,17.75,17.68,17.71,324054.0,17.0064,17.0064,16.9393,16.968,324054.0
2017-08-24 09:55:00,17.71,17.71,17.65,17.67,113472.0,16.968,16.968,16.9106,16.9297,113472.0
2017-08-24 10:00:00,17.67,17.69,17.66,17.68,48828.0,16.9297,16.9489,16.9201,16.9393,48828.0
2017-08-24 10:05:00,17.7,17.71,17.63,17.66,215646.0,16.9585,16.968,16.8914,16.9201,215646.0
2017-08-24 10:10:00,17.66,17.68,17.64,17.68,134550.0,16.9201,16.9393,16.901,16.9393,134550.0
2017-08-24 10:15:00,17.69,17.72,17.69,17.71,176262.0,16.9489,16.9776,16.9489,16.968,176262.0
2017-08-24 10:20:00,17.72,17.74,17.7,17.73,54990.0,16.9776,16.9968,16.9585,16.9872,54990.0
2017-08-24 10:25:00,17.73,17.76,17.73,17.74,249342.0,16.9872,17.0159,16.9872,16.9968,249342.0
2017-08-24 10:30:00,17.75,17.79,17.75,17.79,94398.0,17.0064,17.0447,17.0064,17.0447,94398.0
2017-08-24 10:35:00,17.79,17.81,17.79,17.79,115584.0,17.0447,17.0639,17.0447,17.0447,115584.0
2017-08-24 10:40:00,17.79,17.8,17.78,17.79,78522.0,17.0447,17.0543,17.0351,17.0447,78522.0
2017-08-24 10:45:00,17.79,17.8,17.77,17.77,70680.0,17.0447,17.0543,17.0255,17.0255,70680.0
2017-08-24 10:50:00,17.77,17.79,17.77,17.78,65538.0,17.0255,17.0447,17.0255,17.0351,65538.0
2017-08-24 10:55:00,17.78,17.83,17.78,17.78,130182.0,17.0351,17.083,17.0351,17.0351,130182.0
2017-08-24 11:00:00,17.78,17.79,17.76,17.79,35640.0,17.0351,17.0447,17.0159,17.0447,35640.0
2017-08-24 11:05:00,17.79,17.79,17.77,17.78,46200.0,17.0447,17.0447,17.0255,17.0351,46200.0
2017-08-24 11:10:00,17.79,17.79,17.71,17.72,117852.0,17.0447,17.0447,16.968,16.9776,117852.0
2017-08-24 11:15:00,17.71,17.71,17.66,17.69,260754.0,16.968,16.968,16.9201,16.9489,260754.0
2017-08-24 11:20:00,17.68,17.69,17.66,17.69,114396.0,16.9393,16.9489,16.9201,16.9489,114396.0
2017-08-24 11:25:00,17.68,17.68,17.61,17.65,221898.0,16.9393,16.9393,16.8722,16.9106,221898.0
2017-08-24 11:30:00,17.65,17.65,17.58,17.58,180336.0,16.9106,16.9106,16.8435,16.8435,180336.0
2017-08-24 11:35:00,17.58,17.63,17.57,17.6,141900.0,16.8435,16.8914,16.8339,16.8627,141900.0
2017-08-24 11:40:00,17.6,17.65,17.59,17.64,64032.0,16.8627,16.9106,16.8531,16.901,64032.0
2017-08-24 11:45:00,17.65,17.67,17.64,17.66,76464.0,16.9106,16.9297,16.901,16.9201,76464.0
2017-08-24 11:50:00,17.66,17.67,17.64,17.65,23286.0,16.9201,16.9297,16.901,16.9106,23286.0
2017-08-24 11:55:00,17.64,17.67,17.61,17.67,40614.0,16.901,16.9297,16.8722,16.9297,40614.0
2017-08-24 12:00:00,17.68,17.69,17.67,17.67,66486.0,16.9393,16.9489,16.9297,16.9297,66486.0
2017-08-24 12:05:00,17.67,17.69,17.66,17.66,146328.0,16.9297,16.9489,16.9201,16.9201,146328.0
2017-08-24 12:10:00,17.68,17.7,17.68,17.68,165606.0,16.9393,16.9585,16.9393,16.9393,165606.0
2017-08-24 12:15:00,17.68,17.69,17.66,17.68,226854.0,16.9393,16.9489,16.9201,16.9393,226854.0
2017-08-24 12:20:00,17.68,17.69,17.67,17.68,136380.0,16.9393,16.9489,16.9297,16.9393,136380.0
2017-08-24 12:25:00,17.68,17.69,17.67,17.67,90078.0,16.9393,16.9489,16.9297,16.9297,90078.0
2017-08-24 12:30:00,17.68,17.71,17.67,17.67,76158.0,16.9393,16.968,16.9297,16.9297,76158.0
2017-08-24 12:35:00,17.68,17.68,17.64,17.66,187356.0,16.9393,16.9393,16.901,16.9201,187356.0
2017-08-24 12:40:00,17.68,17.69,17.68,17.69,120312.0,16.9393,16.9489,16.9393,16.9489,120312.0
2017-08-24 12:45:00,17.68,17.69,17.67,17.69,24120.0,16.9393,16.9489,16.9297,16.9489,24120.0
2017-08-24 12:50:00,17.7,17.71,17.7,17.7,6600.0,16.9585,16.968,16.9585,16.9585,6600.0
2017-08-24 12:55:00,17.69,17.69,17.69,17.69,600.0,16.9489,16.9489,16.9489,16.9489,600.0
2017-08-24 13:00:00,17.68,17.68,17.67,17.68,49098.0,16.9393,16.9393,16.9297,16.9393,49098.0
2017-08-24 13:05:00,17.69,17.7,17.67,17.67,345702.0,16.9489,16.9585,16.9297,16.9297,345702.0
2017-08-24 13:10:00,17.68,17.74,17.67,17.73,99738.0,16.9393,16.9968,16.9297,16.9872,99738.0
2017-08-24 13:15:00,17.74,17.77,17.74,17.77,88644.0,16.9968,17.0255,16.9968,17.0255,88644.0
2017-08-24 13:20:00,17.77,17.77,17.76,17.76,201570.0,17.0255,17.0255,17.0159,17.0159,201570.0
2017-08-24 13:25:00,17.76,17.76,17.74,17.75,17952.0,17.0159,17.0159,16.9968,17.0064,17952.0
2017-08-24 13:30:00,17.74,17.74,17.72,17.72,23400.0,16.9968,16.9968,16.9776,16.9776,23400.0
2017-08-24 13:35:00,17.73,17.74,17.72,17.73,7800.0,16.9872,16.9968,16.9776,16.9872,7800.0
2017-08-24 13:40:00,17.73,17.74,17.7,17.7,20016.0,16.9872,16.9968,16.9585,16.9585,20016.0
2017-08-24 13:45:00,17.71,17.73,17.71,17.72,24066.0,16.968,16.9872,16.968,16.9776,24066.0
2017-08-24 13:50:00,17.72,17.74,17.72,17.73,4800.0,16.9776,16.9968,16.9776,16.9872,4800.0
2017-08-24 13:55:00,17.71,17.72,17.71,17.71,45600.0,16.968,16.9776,16.968,16.968,45600.0
2017-08-24 14:00:00,17.71,17.72,17.7,17.71,44862.0,16.968,16.9776,16.9585,16.968,44862.0
2017-08-24 14:05:00,17.7,17.7,17.65,17.68,164514.0,16.9585,16.9585,16.9106,16.9393,164514.0
2017-08-24 14:10:00,17.67,17.67,17.63,17.65,50718.0,16.9297,16.9297,16.8914,16.9106,50718.0
2017-08-24 14:15:00,17.66,17.68,17.65,17.68,20646.0,16.9201,16.9393,16.9106,16.9393,20646.0
2017-08-24 14:20:00,17.68,17.68,17.67,17.68,53700.0,16.9393,16.9393,16.9297,16.9393,53700.0
2017-08-24 14:25:00,17.68,17.69,17.66,17.67,30708.0,16.9393,16.9489,16.9201,16.9297,30708.0
2017-08-24 14:30:00,17.66,17.68,17.66,17.68,14940.0,16.9201,16.9393,16.9201,16.9393,14940.0
2017-08-24 14:35:00,17.68,17.7,17.68,17.68,13176.0,16.9393,16.9585,16.9393,16.9393,13176.0
2017-08-24 14:40:00,17.67,17.68,17.67,17.67,33336.0,16.9297,16.9393,16.9297,16.9297,33336.0
2017-08-24 14:45:00,17.66,17.66,17.65,17.65,30420.0,16.9201,16.9201,16.9106,16.9106,30420.0
2017-08-24 14:50:00,17.64,17.68,17.64,17.68,21900.0,16.901,16.9393,16.901,16.9393,21900.0
2017-08-24 14:55:00,17.69,17.7,17.68,17.7,13200.0,16.9489,16.9585,16.9393,16.9585,13200.0
2017-08-24 15:00:00,17.7,17.7,17.67,17.68,29586.0,16.9585,16.9585,16.9297,16.9393,29586.0
2017-08-24 15:05:00,17.66,17.67,17.65,17.66,50232.0,16.9201,16.9297,16.9106,16.9201,50232.0
2017-08-24 15:10:00,17.65,17.66,17.64,17.65,37020.0,16.9106,16.9201,16.901,16.9106,37020.0
2017-08-24 15:15:00,17.65,17.7,17.65,17.7,64200.0,16.9106,16.9585,16.9106,16.9585,64200.0
2017-08-24 15:20:00,17.69,17.71,17.67,17.71,138984.0,16.9489,16.968,16.9297,16.968,138984.0
2017-08-24 15:25:00,17.7,17.71,17.7,17.71,23280.0,16.9585,16.968,16.9585,16.968,23280.0
2017-08-24 15:30:00,17.7,17.71,17.67,17.67,114000.0,16.9585,16.968,16.9297,16.9297,114000.0
2017-08-24 15:35:00,17.66,17.68,17.65,17.68,68502.0,16.9201,16.9393,16.9106,16.9393,68502.0
2017-08-24 15:40:00,17.68,17.7,17.64,17.65,70908.0,16.9393,16.9585,16.901,16.9106,70908.0
2017-08-24 15:45:00,17.66,17.66,17.62,17.62,69942.0,16.9201,16.9201,16.8818,16.8818,69942.0
2017-08-24 15:50:00,17.62,17.64,17.61,17.64,122454.0,16.8818,16.901,16.8722,16.901,122454.0
2017-08-24 15:55:00,17.64,17.65,17.63,17.64,154278.0,16.901,16.9106,16.8914,16.901,154278.0
2017-08-25 09:30:00,17.81,17.84,17.81,17.83,263952.0,17.0639,17.0926,17.0639,17.083,263952.0
2017-08-25 09:35:00,17.83,17.85,17.81,17.83,143178.0,17.083,17.1022,17.0639,17.083,143178.0
2017-08-25 09:40:00,17.84,17.85,17.82,17.83,105006.0,17.0926,17.1022,17.0734,17.083,105006.0
2017-08-25 09:45:00,17.83,17.84,17.82,17.83,51684.0,17.083,17.0926,17.0734,17.083,51684.0
2017-08-25 09:50:00,17.83,17.91,17.83,17.9,109164.0,17.083,17.1597,17.083,17.1501,109164.0
2017-08-25 09:55:00,17.91,17.93,17.89,17.9,177492.0,17.1597,17.1788,17.1405,17.1501,177492.0
2017-08-25 10:00:00,17.9,17.97,17.89,17.91,450720.0,17.1501,17.2172,17.1405,17.1597,450720.0
2017-08-25 10:05:00,17.91,17.94,17.91,17.92,81606.0,17.1597,17.1884,17.1597,17.1692,81606.0
2017-08-25 10:10:00,17.92,17.94,17.91,17.92,69150.0,17.1692,17.1884,17.1597,17.1692,69150.0
2017-08-25 10:15:00,17.93,17.96,17.92,17.95,66996.0,17.1788,17.2076,17.1692,17.198,66996.0
2017-08-25 10:20:00,17.95,17.96,17.9,17.93,116424.0,17.198,17.2076,17.1501,17.1788,116424.0
2017-08-25 10:25:00,17.92,17.93,17.91,17.93,50502.0,17.1692,17.1788,17.1597,17.1788,50502.0
2017-08-25 10:30:00,17.93,17.93,17.89,17.89,77700.0,17.1788,17.1788,17.1405,17.1405,77700.0
2017-08-25 10:35:00,17.89,17.91,17.89,17.9,41724.0,17.1405,17.1597,17.1405,17.1501,41724.0
2017-08-25 10:40:00,17.91,17.91,17.86,17.87,86484.0,17.1597,17.1597,17.1118,17.1213,86484.0
2017-08-25 10:45:00,17.86,17.86,17.8,17.81,157272.0,17.1118,17.1118,17.0543,17.0639,157272.0
2017-08-25 10:50:00,17.81,17.83,17.8,17.82,52776.0,17.0639,17.083,17.0543,17.0734,52776.0
2017-08-25 10:55:00,17.82,17.84,17.82,17.82,55260.0,17.0734,17.0926,17.0734,17.0734,55260.0
2017-08-25 11:00:00,17.81,17.82,17.74,17.74,327456.0,17.0639,17.0734,16.9968,16.9968,327456.0
2017-08-25 11:05:00,17.75,17.77,17.73,17.76,109980.0,17.0064,17.0255,16.9872,17.0159,109980.0
2017-08-25 11:10:00,17.76,17.78,17.74,17.75,46788.0,17.0159,17.0351,16.9968,17.0064,46788.0
2017-08-25 11:15:00,17.74,17.78,17.72,17.76,130326.0,16.9968,17.0351,16.9776,17.0159,130326.0
2017-08-25 11:20:00,17.76,17.78,17.75,17.75,55800.0,17.0159,17.0351,17.0064,17.0064,55800.0
2017-08-25 11:25:00,17.75,17.77,17.75,17.75,19800.0,17.0064,17.0255,17.0064,17.0064,19800.0
2017-08-25 11:30:00,17.75,17.77,17.71,17.72,94308.0,17.0064,17.0255,16.968,16.9776,94308.0
2017-08-25 11:35:00,17.73,17.77,17.73,17.75,43800.0,16.9872,17.0255,16.9872,17.0064,43800.0
2017-08-25 11:40:00,17.76,17.8,17.76,17.8,34710.0,17.0159,17.0543,17.0159,17.0543,34710.0
2017-08-25 11:45:00,17.8,17.8,17.77,17.78,22410.0,17.0543,17.0543,17.0255,17.0351,22410.0
2017-08-25 11:50:00,17.78,17.78,17.75,17.77,23400.0,17.0351,17.0351,17.0064,17.0255,23400.0
2017-08-25 11:55:00,17.77,17.77,17.75,17.77,35658.0,17.0255,17.0255,17.0064,17.0255,35658.0
2017-08-25 12:00:00,17.75,17.78,17.75,17.78,38016.0,17.0064,17.0351,17.0064,17.0351,38016.0
2017-08-25 12:05:00,17.78,17.8,17.78,17.78,21150.0,17.0351,17.0543,17.0351,17.0351,21150.0
2017-08-25 12:10:00,17.79,17.8,17.79,17.8,44400.0,17.0447,17.0543,17.0447,17.0543,44400.0
2017-08-25 12:15:00,17.8,17.8,17.78,17.79,10170.0,17.0543,17.0543,17.0351,17.0447,10170.0
2017-08-25 12:20:00,17.79,17.8,17.79,17.8,39000.0,17.0447,17.0543,17.0447,17.0543,39000.0
2017-08-25 12:25:00,17.8,17.81,17.79,17.8,31320.0,17.0543,17.0639,17.0447,17.0543,31320.0
2017-08-25 12:30:00,17.8,17.81,17.78,17.79,16470.0,17.0543,17.0639,17.0351,17.0447,16470.0
2017-08-25 12:35:00,17.79,17.81,17.78,17.79,38280.0,17.0447,17.0639,17.0351,17.0447,38280.0
2017-08-25 12:40:00,17.79,17.8,17.78,17.79,53808.0,17.0447,17.0543,17.0351,17.0447,53808.0
2017-08-25 12:45:00,17.79,17.79,17.78,17.78,9600.0,17.0447,17.0447,17.0351,17.0351,9600.0
2017-08-25 12:50:00,17.79,17.81,17.79,17.81,24222.0,17.0447,17.0639,17.0447,17.0639,24222.0
2017-08-25 12:55:00,17.81,17.81,17.8,17.81,9600.0,17.0639,17.0639,17.0543,17.0639,9600.0
2017-08-25 13:00:00,17.81,17.83,17.81,17.82,59700.0,17.0639,17.083,17.0639,17.0734,59700.0
2017-08-25 13:05:00,17.82,17.84,17.82,17.83,46122.0,17.0734,17.0926,17.0734,17.083,46122.0
2017-08-25 13:10:00,17.83,17.84,17.83,17.84,39720.0,17.083,17.0926,17.083,17.0926,39720.0
2017-08-25 13:15:00,17.83,17.84,17.83,17.83,34410.0,17.083,17.0926,17.083,17.083,34410.0
2017-08-25 13:20:00,17.83,17.83,17.82,17.82,14550.0,17.083,17.083,17.0734,17.0734,14550.0
2017-08-25 13:25:00,17.83,17.83,17.82,17.82,1200.0,17.083,17.083,17.0734,17.0734,1200.0
2017-08-25 13:30:00,17.83,17.83,17.81,17.81,17700.0,17.083,17.083,17.0639,17.0639,17700.0
2017-08-25 13:35:00,17.81,17.82,17.81,17.81,8736.0,17.0639,17.0734,17.0639,17.0639,8736.0
2017-08-25 13:40:00,17.82,17.84,17.82,17.83,27600.0,17.0734,17.0926,17.0734,17.083,27600.0
2017-08-25 13:45:00,17.83,17.83,17.82,17.83,12600.0,17.083,17.083,17.0734,17.083,12600.0
2017-08-25 13:50:00,17.82,17.83,17.82,17.83,24600.0,17.0734,17.083,17.0734,17.083,24600.0
2017-08-25 13:55:00,17.83,17.83,17.8,17.8,13200.0,17.083,17.083,17.0543,17.0543,13200.0
2017-08-25 14:00:00,17.81,17.82,17.81,17.82,4200.0,17.0639,17.0734,17.0639,17.0734,4200.0
2017-08-25 14:05:00,17.82,17.82,17.82,17.82,4200.0,17.0734,17.0734,17.0734,17.0734,4200.0
2017-08-25 14:10:00,17.82,17.84,17.82,17.84,19254.0,17.0734,17.0926,17.0734,17.0926,19254.0
2017-08-25 14:15:00,17.84,17.85,17.84,17.84,14616.0,17.0926,17.1022,17.0926,17.0926,14616.0
2017-08-25 14:20:00,17.85,17.85,17.84,17.85,37920.0,17.1022,17.1022,17.0926,17.1022,37920.0
2017-08-25 14:25:00,17.84,17.85,17.83,17.83,76518.0,17.0926,17.1022,17.083,17.083,76518.0
2017-08-25 14:30:00,17.84,17.84,17.84,17.84,10200.0,17.0926,17.0926,17.0926,17.0926,10200.0
2017-08-25 14:35:00,17.83,17.85,17.83,17.85,14274.0,17.083,17.1022,17.083,17.1022,14274.0
2017-08-25 14:40:00,17.85,17.85,17.84,17.84,28254.0,17.1022,17.1022,17.0926,17.0926,28254.0
2017-08-25 14:45:00,17.84,17.85,17.84,17.85,21300.0,17.0926,17.1022,17.0926,17.1022,21300.0
2017-08-25 14:50:00,17.84,17.85,17.84,17.85,12900.0,17.0926,17.1022,17.0926,17.1022,12900.0
2017-08-25 14:55:00,17.85,17.85,17.84,17.84,24852.0,17.1022,17.1022,17.0926,17.0926,24852.0
2017-08-25 15:00:00,17.85,17.85,17.81,17.83,124860.0,17.1022,17.1022,17.0639,17.083,124860.0
2017-08-25 15:05:00,17.82,17.85,17.81,17.85,62220.0,17.0734,17.1022,17.0639,17.1022,62220.0
2017-08-25 15:10:00,17.85,17.89,17.84,17.85,173292.0,17.1022,17.1405,17.0926,17.1022,173292.0
2017-08-25 15:15:00,17.85,17.86,17.83,17.85,55032.0,17.1022,17.1118,17.083,17.1022,55032.0
2017-08-25 15:20:00,17.86,17.87,17.85,17.85,89100.0,17.1118,17.1213,17.1022,17.1022,89100.0
2017-08-25 15:25:00,17.85,17.86,17.84,17.85,26220.0,17.1022,17.1118,17.0926,17.1022,26220.0
2017-08-25 15:30:00,17.84,17.85,17.83,17.83,52800.0,17.0926,17.1022,17.083,17.083,52800.0
2017-08-25 15:35:00,17.83,17.83,17.8,17.8,71250.0,17.083,17.083,17.0543,17.0543,71250.0
2017-08-25 15:40:00,17.8,17.82,17.8,17.8,122040.0,17.0543,17.0734,17.0543,17.0543,122040.0
2017-08-25 15:45:00,17.8,17.8,17.78,17.8,179970.0,17.0543,17.0543,17.0351,17.0543,179970.0
2017-08-25 15:50:00,17.8,17.8,17.78,17.79,91014.0,17.0543,17.0543,17.0351,17.0447,91014.0
2017-08-25 15:55:00,17.79,17.79,17.72,17.74,267528.0,17.0447,17.0447,16.9776,16.9968,267528.0
2017-08-28 09:30:00,17.86,17.88,17.83,17.83,231384.0,17.1118,17.1309,17.083,17.083,231384.0
2017-08-28 09:35:00,17.84,17.86,17.82,17.83,110580.0,17.0926,17.1118,17.0734,17.083,110580.0
2017-08-28 09:40:00,17.82,17.84,17.82,17.83,52200.0,17.0734,17.0926,17.0734,17.083,52200.0
2017-08-28 09:45:00,17.83,17.84,17.81,17.82,28884.0,17.083,17.0926,17.0639,17.0734,28884.0
2017-08-28 09:50:00,17.82,17.82,17.75,17.75,131586.0,17.0734,17.0734,17.0064,17.0064,131586.0
2017-08-28 09:55:00,17.75,17.77,17.75,17.76,57288.0,17.0064,17.0255,17.0064,17.0159,57288.0
2017-08-28 10:00:00,17.76,17.76,17.72,17.75,60678.0,17.0159,17.0159,16.9776,17.0064,60678.0
2017-08-28 10:05:00,17.75,17.76,17.74,17.75,97632.0,17.0064,17.0159,16.9968,17.0064,97632.0
2017-08-28 10:10:00,17.75,17.78,17.74,17.76,68082.0,17.0064,17.0351,16.9968,17.0159,68082.0
2017-08-28 10:15:00,17.76,17.77,17.75,17.77,30192.0,17.0159,17.0255,17.0064,17.0255,30192.0
2017-08-28 10:20:00,17.76,17.77,17.75,17.77,29016.0,17.0159,17.0255,17.0064,17.0255,29016.0
2017-08-28 10:25:00,17.78,17.78,17.71,17.72,43662.0,17.0351,17.0351,16.968,16.9776,43662.0
2017-08-28 10:30:00,17.72,17.72,17.69,17.72,67998.0,16.9776,16.9776,16.9489,16.9776,67998.0
2017-08-28 10:35:00,17.72,17.74,17.72,17.74,33912.0,16.9776,16.9968,16.9776,16.9968,33912.0
2017-08-28 10:40:00,17.74,17.74,17.73,17.73,5736.0,16.9968,16.9968,16.9872,16.9872,5736.0
2017-08-28 10:45:00,17.74,17.74,17.72,17.74,18054.0,16.9968,16.9968,16.9776,16.9968,18054.0
2017-08-28 10:50:00,17.75,17.79,17.75,17.78,72408.0,17.0064,17.0447,17.0064,17.0351,72408.0
2017-08-28 10:55:00,17.79,17.79,17.78,17.78,80400.0,17.0447,17.0447,17.0351,17.0351,80400.0
2017-08-28 11:00:00,17.79,17.8,17.78,17.79,58842.0,17.0447,17.0543,17.0351,17.0447,58842.0
2017-08-28 11:05:00,17.79,17.79,17.77,17.78,22200.0,17.0447,17.0447,17.0255,17.0351,22200.0
2017-08-28 11:10:00,17.78,17.78,17.77,17.77,23184.0,17.0351,17.0351,17.0255,17.0255,23184.0
2017-08-28 11:15:00,17.77,17.77,17.76,17.76,16800.0,17.0255,17.0255,17.0159,17.0159,16800.0
2017-08-28 11:20:00,17.76,17.77,17.73,17.74,27900.0,17.0159,17.0255,16.9872,16.9968,27900.0
2017-08-28 11:25:00,17.74,17.75,17.74,17.75,63900.0,16.9968,17.0064,16.9968,17.0064,63900.0
2017-08-28 11:30:00,17.75,17.75,17.73,17.73,8400.0,17.0064,17.0064,16.9872,16.9872,8400.0
2017-08-28 11:35:00,17.74,17.74,17.71,17.72,67128.0,16.9968,16.9968,16.968,16.9776,67128.0
2017-08-28 11:40:00,17.72,17.74,17.72,17.74,67200.0,16.9776,16.9968,16.9776,16.9968,67200.0
2017-08-28 11:45:00,17.74,17.74,17.73,17.73,49800.0,16.9968,16.9968,16.9872,16.9872,49800.0
2017-08-28 11:50:00,17.74,17.76,17.74,17.75,23400.0,16.9968,17.0159,16.9968,17.0064,23400.0
2017-08-28 11:55:00,17.76,17.76,17.75,17.75,35340.0,17.0159,17.0159,17.0064,17.0064,35340.0
2017-08-28 12:00:00,17.74,17.75,17.73,17.74,22800.0,16.9968,17.0064,16.9872,16.9968,22800.0
2017-08-28 12:05:00,17.75,17.75,17.73,17.73,40116.0,17.0064,17.0064,16.9872,16.9872,40116.0
2017-08-28 12:10:00,17.73,17.75,17.73,17.74,27432.0,16.9872,17.0064,16.9872,16.9968,27432.0
2017-08-28 12:15:00,17.74,17.74,17.71,17.71,32910.0,16.9968,16.9968,16.968,16.968,32910.0
2017-08-28 12:20:00,17.71,17.71,17.66,17.66,83112.0,16.968,16.968,16.9201,16.9201,83112.0
2017-08-28 12:25:00,17.66,17.68,17.66,17.67,37800.0,16.9201,16.9393,16.9201,16.9297,37800.0
2017-08-28 12:30:00,17.67,17.68,17.67,17.68,18582.0,16.9297,16.9393,16.9297,16.9393,18582.0
2017-08-28 12:35:00,17.68,17.68,17.67,17.67,13200.0,16.9393,16.9393,16.9297,16.9297,13200.0
2017-08-28 12:40:00,17.67,17.67,17.65,17.65,63732.0,16.9297,16.9297,16.9106,16.9106,63732.0
2017-08-28 12:45:00,17.65,17.67,17.65,17.67,34764.0,16.9106,16.9297,16.9106,16.9297,34764.0
2017-08-28 12:50:00,17.67,17.67,17.66,17.67,51576.0,16.9297,16.9297,16.9201,16.9297,51576.0
2017-08-28 12:55:00,17.68,17.68,17.67,17.67,27000.0,16.9393,16.9393,16.9297,16.9297,27000.0
2017-08-28 13:00:00,17.68,17.7,17.68,17.69,25104.0,16.9393,16.9585,16.9393,16.9489,25104.0
2017-08-28 13:05:00,17.69,17.7,17.69,17.69,52200.0,16.9489,16.9585,16.9489,16.9489,52200.0
2017-08-28 13:10:00,17.7,17.71,17.69,17.69,17232.0,16.9585,16.968,16.9489,16.9489,17232.0
2017-08-28 13:15:00,17.69,17.7,17.69,17.7,2400.0,16.9489,16.9585,16.9489,16.9585,2400.0
2017-08-28 13:20:00,17.7,17.7,17.69,17.69,11400.0,16.9585,16.9585,16.9489,16.9489,11400.0
2017-08-28 13:25:00,17.68,17.69,17.68,17.68,7818.0,16.9393,16.9489,16.9393,16.9393,7818.0
2017-08-28 13:30:00,17.69,17.69,17.68,17.68,41400.0,16.9489,16.9489,16.9393,16.9393,41400.0
2017-08-28 13:35:00,17.68,17.68,17.67,17.67,25200.0,16.9393,16.9393,16.9297,16.9297,25200.0
2017-08-28 13:40:00,17.67,17.68,17.67,17.68,1800.0,16.9297,16.9393,16.9297,16.9393,1800.0
2017-08-28 13:45:00,17.69,17.7,17.69,17.7,3600.0,16.9489,16.9585,16.9489,16.9585,3600.0
2017-08-28 13:50:00,17.69,17.69,17.69,17.69,1434.0,16.9489,16.9489,16.9489,16.9489,1434.0
2017-08-28 13:55:00,17.69,17.72,17.67,17.72,93282.0,16.9489,16.9776,16.9297,16.9776,93282.0
2017-08-28 14:00:00,17.72,17.72,17.71,17.71,31200.0,16.9776,16.9776,16.968,16.968,31200.0
2017-08-28 14:05:00,17.72,17.73,17.71,17.71,33954.0,16.9776,16.9872,16.968,16.968,33954.0
2017-08-28 14:10:00,17.71,17.72,17.71,17.72,23298.0,16.968,16.9776,16.968,16.9776,23298.0
2017-08-28 14:15:00,17.71,17.71,17.7,17.7,9000.0,16.968,16.968,16.9585,16.9585,9000.0
2017-08-28 14:20:00,17.7,17.72,17.69,17.72,16620.0,16.9585,16.9776,16.9489,16.9776,16620.0
2017-08-28 14:25:00,17.72,17.72,17.7,17.7,5520.0,16.9776,16.9776,16.9585,16.9585,5520.0
2017-08-28 14:30:00,17.69,17.7,17.69,17.7,15000.0,16.9489,16.9585,16.9489,16.9585,15000.0
2017-08-28 14:35:00,17.7,17.72,17.7,17.72,34506.0,16.9585,16.9776,16.9585,16.9776,34506.0
2017-08-28 14:40:00,17.72,17.72,17.71,17.72,13218.0,16.9776,16.9776,16.968,16.9776,13218.0
2017-08-28 14:45:00,17.72,17.73,17.72,17.73,39144.0,16.9776,16.9872,16.9776,16.9872,39144.0
2017-08-28 14:50:00,17.72,17.72,17.72,17.72,27060.0,16.9776,16.9776,16.9776,16.9776,27060.0
2017-08-28 14:55:00,17.71,17.72,17.7,17.71,54900.0,16.968,16.9776,16.9585,16.968,54900.0
2017-08-28 15:00:00,17.71,17.73,17.71,17.72,52830.0,16.968,16.9872,16.968,16.9776,52830.0
2017-08-28 15:05:00,17.72,17.72,17.7,17.7,58140.0,16.9776,16.9776,16.9585,16.9585,58140.0
2017-08-28 15:10:00,17.7,17.7,17.68,17.68,16080.0,16.9585,16.9585,16.9393,16.9393,16080.0
2017-08-28 15:15:00,17.68,17.7,17.68,17.7,15852.0,16.9393,16.9585,16.9393,16.9585,15852.0
2017-08-28 15:20:00,17.69,17.71,17.69,17.71,12600.0,16.9489,16.968,16.9489,16.968,12600.0
2017-08-28 15:25:00,17.71,17.71,17.69,17.71,28794.0,16.968,16.968,16.9489,16.968,28794.0
2017-08-28 15:30:00,17.72,17.73,17.72,17.72,20010.0,16.9776,16.9872,16.9776,16.9776,20010.0
2017-08-28 15:35:00,17.72,17.72,17.71,17.71,16200.0,16.9776,16.9776,16.968,16.968,16200.0
2017-08-28 15:40:00,17.71,17.74,17.71,17.73,72102.0,16.968,16.9968,16.968,16.9872,72102.0
2017-08-28 15:45:00,17.72,17.73,17.71,17.71,46776.0,16.9776,16.9872,16.968,16.968,46776.0
2017-08-28 15:50:00,17.72,17.74,17.72,17.72,38748.0,16.9776,16.9968,16.9776,16.9776,38748.0
2017-08-28 15:55:00,17.72,17.75,17.72,17.75,199608.0,16.9776,17.0064,16.9776,17.0064,199608.0
2017-08-29 09:30:00,17.42,17.52,17.39,17.51,683700.0,16.6902,16.786,16.6614,16.7764,683700.0
2017-08-29 09:35:00,17.52,17.54,17.48,17.52,192462.0,16.786,16.8052,16.7477,16.786,192462.0
2017-08-29 09:40:00,17.52,17.55,17.51,17.53,174978.0,16.786,16.8147,16.7764,16.7956,174978.0
2017-08-29 09:45:00,17.53,17.59,17.53,17.57,185634.0,16.7956,16.8531,16.7956,16.8339,185634.0
2017-08-29 09:50:00,17.56,17.58,17.54,17.55,124836.0,16.8243,16.8435,16.8052,16.8147,124836.0
2017-08-29 09:55:00,17.55,17.58,17.54,17.57,104946.0,16.8147,16.8435,16.8052,16.8339,104946.0
2017-08-29 10:00:00,17.58,17.59,17.55,17.58,88254.0,16.8435,16.8531,16.8147,16.8435,88254.0
2017-08-29 10:05:00,17.57,17.57,17.53,17.55,92436.0,16.8339,16.8339,16.7956,16.8147,92436.0
2017-08-29 10:10:00,17.54,17.54,17.5,17.53,81720.0,16.8052,16.8052,16.7668,16.7956,81720.0
2017-08-29 10:15:00,17.54,17.57,17.54,17.57,149088.0,16.8052,16.8339,16.8052,16.8339,149088.0
2017-08-29 10:20:00,17.57,17.58,17.52,17.55,111870.0,16.8339,16.8435,16.786,16.8147,111870.0
2017-08-29 10:25:00,17.54,17.58,17.54,17.58,37098.0,16.8052,16.8435,16.8052,16.8435,37098.0
2017-08-29 10:30:00,17.58,17.62,17.58,17.61,175596.0,16.8435,16.8818,16.8435,16.8722,175596.0
2017-08-29 10:35:00,17.6,17.61,17.58,17.6,57960.0,16.8627,16.8722,16.8435,16.8627,57960.0
2017-08-29 10:40:00,17.61,17.68,17.61,17.67,343986.0,16.8722,16.9393,16.8722,16.9297,343986.0
2017-08-29 10:45:00,17.67,17.67,17.65,17.66,110502.0,16.9297,16.9297,16.9106,16.9201,110502.0
2017-08-29 10:50:00,17.66,17.69,17.66,17.66,87822.0,16.9201,16.9489,16.9201,16.9201,87822.0
2017-08-29 10:55:00,17.66,17.67,17.65,17.66,116970.0,16.9201,16.9297,16.9106,16.9201,116970.0
2017-08-29 11:00:00,17.66,17.68,17.65,17.68,62376.0,16.9201,16.9393,16.9106,16.9393,62376.0
2017-08-29 11:05:00,17.68,17.72,17.67,17.72,82860.0,16.9393,16.9776,16.9297,16.9776,82860.0
2017-08-29 11:10:00,17.72,17.72,17.7,17.7,44100.0,16.9776,16.9776,16.9585,16.9585,44100.0
2017-08-29 11:15:00,17.7,17.71,17.68,17.68,66630.0,16.9585,16.968,16.9393,16.9393,66630.0
2017-08-29 11:20:00,17.69,17.7,17.67,17.67,25200.0,16.9489,16.9585,16.9297,16.9297,25200.0
2017-08-29 11:25:00,17.67,17.68,17.66,17.67,148134.0,16.9297,16.9393,16.9201,16.9297,148134.0
2017-08-29 11:30:00,17.67,17.68,17.66,17.67,54498.0,16.9297,16.9393,16.9201,16.9297,54498.0
2017-08-29 11:35:00,17.67,17.7,17.67,17.69,33288.0,16.9297,16.9585,16.9297,16.9489,33288.0
2017-08-29 11:40:00,17.7,17.72,17.69,17.72,33210.0,16.9585,16.9776,16.9489,16.9776,33210.0
2017-08-29 11:45:00,17.72,17.74,17.7,17.71,95784.0,16.9776,16.9968,16.9585,16.968,95784.0
2017-08-29 11:50:00,17.71,17.72,17.7,17.71,37374.0,16.968,16.9776,16.9585,16.968,37374.0
2017-08-29 11:55:00,17.72,17.73,17.71,17.71,56328.0,16.9776,16.9872,16.968,16.968,56328.0
2017-08-29 12:00:00,17.7,17.71,17.69,17.69,38046.0,16.9585,16.968,16.9489,16.9489,38046.0
2017-08-29 12:05:00,17.7,17.7,17.69,17.7,11700.0,16.9585,16.9585,16.9489,16.9585,11700.0
2017-08-29 12:10:00,17.69,17.7,17.69,17.69,8100.0,16.9489,16.9585,16.9489,16.9489,8100.0
2017-08-29 12:15:00,17.7,17.71,17.7,17.71,39180.0,16.9585,16.968,16.9585,16.968,39180.0
2017-08-29 12:20:00,17.71,17.73,17.71,17.72,42888.0,16.968,16.9872,16.968,16.9776,42888.0
2017-08-29 12:25:00,17.72,17.73,17.72,17.73,49500.0,16.9776,16.9872,16.9776,16.9872,49500.0
2017-08-29 12:30:00,17.73,17.73,17.73,17.73,50952.0,16.9872,16.9872,16.9872,16.9872,50952.0
2017-08-29 12:35:00,17.74,17.74,17.73,17.74,25920.0,16.9968,16.9968,16.9872,16.9968,25920.0
2017-08-29 12:40:00,17.73,17.73,17.72,17.73,7800.0,16.9872,16.9872,16.9776,16.9872,7800.0
2017-08-29 12:45:00,17.73,17.77,17.73,17.77,82212.0,16.9872,17.0255,16.9872,17.0255,82212.0
2017-08-29 12:50:00,17.77,17.77,17.74,17.75,22296.0,17.0255,17.0255,16.9968,17.0064,22296.0
2017-08-29 12:55:00,17.75,17.75,17.75,17.75,29298.0,17.0064,17.0064,17.0064,17.0064,29298.0
2017-08-29 13:00:00,17.75,17.75,17.75,17.75,12240.0,17.0064,17.0064,17.0064,17.0064,12240.0
2017-08-29 13:05:00,17.75,17.76,17.75,17.76,20058.0,17.0064,17.0159,17.0064,17.0159,20058.0
2017-08-29 13:10:00,17.77,17.77,17.73,17.74,21192.0,17.0255,17.0255,16.9872,16.9968,21192.0
2017-08-29 13:15:00,17.73,17.73,17.71,17.73,10194.0,16.9872,16.9872,16.968,16.9872,10194.0
2017-08-29 13:20:00,17.74,17.75,17.73,17.74,38400.0,16.9968,17.0064,16.9872,16.9968,38400.0
2017-08-29 13:25:00,17.74,17.78,17.74,17.77,92814.0,16.9968,17.0351,16.9968,17.0255,92814.0
2017-08-29 13:30:00,17.78,17.78,17.75,17.75,55290.0,17.0351,17.0351,17.0064,17.0064,55290.0
2017-08-29 13:35:00,17.75,17.76,17.75,17.76,4800.0,17.0064,17.0159,17.0064,17.0159,4800.0
2017-08-29 13:40:00,17.76,17.77,17.75,17.75,19800.0,17.0159,17.0255,17.0064,17.0064,19800.0
2017-08-29 13:45:00,17.76,17.76,17.76,17.76,5400.0,17.0159,17.0159,17.0159,17.0159,5400.0
2017-08-29 13:50:00,17.77,17.77,17.74,17.74,22200.0,17.0255,17.0255,16.9968,16.9968,22200.0
2017-08-29 13:55:00,17.75,17.76,17.74,17.75,20400.0,17.0064,17.0159,16.9968,17.0064,20400.0
2017-08-29 14:00:00,17.75,17.77,17.75,17.75,13800.0,17.0064,17.0255,17.0064,17.0064,13800.0
2017-08-29 14:05:00,17.75,17.77,17.75,17.75,27588.0,17.0064,17.0255,17.0064,17.0064,27588.0
2017-08-29 14:10:00,17.75,17.75,17.75,17.75,14670.0,17.0064,17.0064,17.0064,17.0064,14670.0
2017-08-29 14:15:00,17.76,17.77,17.76,17.76,51336.0,17.0159,17.0255,17.0159,17.0159,51336.0
2017-08-29 14:20:00,17.76,17.77,17.76,17.76,336060.0,17.0159,17.0255,17.0159,17.0159,336060.0
2017-08-29 14:25:00,17.77,17.77,17.75,17.75,18474.0,17.0255,17.0255,17.0064,17.0064,18474.0
2017-08-29 14:30:00,17.75,17.77,17.75,17.76,12300.0,17.0064,17.0255,17.0064,17.0159,12300.0
2017-08-29 14:35:00,17.76,17.78,17.76,17.78,60486.0,17.0159,17.0351,17.0159,17.0351,60486.0
2017-08-29 14:40:00,17.78,17.82,17.78,17.81,90348.0,17.0351,17.0734,17.0351,17.0639,90348.0
2017-08-29 14:45:00,17.81,17.82,17.8,17.82,147906.0,17.0639,17.0734,17.0543,17.0734,147906.0
2017-08-29 14:50:00,17.82,17.82,17.8,17.8,103788.0,17.0734,17.0734,17.0543,17.0543,103788.0
2017-08-29 14:55:00,17.8,17.82,17.8,17.82,24870.0,17.0543,17.0734,17.0543,17.0734,24870.0
2017-08-29 15:00:00,17.82,17.82,17.8,17.82,22836.0,17.0734,17.0734,17.0543,17.0734,22836.0
2017-08-29 15:05:00,17.81,17.83,17.8,17.82,66528.0,17.0639,17.083,17.0543,17.0734,66528.0
2017-08-29 15:10:00,17.82,17.83,17.82,17.83,69414.0,17.0734,17.083,17.0734,17.083,69414.0
2017-08-29 15:15:00,17.83,17.85,17.83,17.84,196830.0,17.083,17.1022,17.083,17.0926,196830.0
2017-08-29 15:20:00,17.84,17.86,17.84,17.86,81168.0,17.0926,17.1118,17.0926,17.1118,81168.0
2017-08-29 15:25:00,17.86,17.86,17.85,17.85,42918.0,17.1118,17.1118,17.1022,17.1022,42918.0
2017-08-29 15:30:00,17.85,17.86,17.83,17.85,48300.0,17.1022,17.1118,17.083,17.1022,48300.0
2017-08-29 15:35:00,17.85,17.85,17.81,17.81,104466.0,17.1022,17.1022,17.0639,17.0639,104466.0
2017-08-29 15:40:00,17.82,17.83,17.82,17.82,28338.0,17.0734,17.083,17.0734,17.0734,28338.0
2017-08-29 15:45:00,17.83,17.83,17.82,17.82,12546.0,17.083,17.083,17.0734,17.0734,12546.0
2017-08-29 15:50:00,17.82,17.82,17.8,17.81,57054.0,17.0734,17.0734,17.0543,17.0639,57054.0
2017-08-29 15:55:00,17.81,17.82,17.79,17.81,139086.0,17.0639,17.0734,17.0447,17.0639,139086.0
2017-08-30 09:30:00,17.8,17.81,17.76,17.76,194250.0,17.0543,17.0639,17.0159,17.0159,194250.0
2017-08-30 09:35:00,17.77,17.82,17.75,17.81,240000.0,17.0255,17.0734,17.0064,17.0639,240000.0
2017-08-30 09:40:00,17.81,17.84,17.81,17.83,120762.0,17.0639,17.0926,17.0639,17.083,120762.0
2017-08-30 09:45:00,17.82,17.85,17.82,17.84,106812.0,17.0734,17.1022,17.0734,17.0926,106812.0
2017-08-30 09:50:00,17.85,17.85,17.83,17.85,150186.0,17.1022,17.1022,17.083,17.1022,150186.0
2017-08-30 09:55:00,17.85,17.86,17.84,17.86,212196.0,17.1022,17.1118,17.0926,17.1118,212196.0
2017-08-30 10:00:00,17.85,17.85,17.83,17.84,129894.0,17.1022,17.1022,17.083,17.0926,129894.0
2017-08-30 10:05:00,17.83,17.85,17.83,17.85,69942.0,17.083,17.1022,17.083,17.1022,69942.0
2017-08-30 10:10:00,17.84,17.86,17.84,17.85,125916.0,17.0926,17.1118,17.0926,17.1022,125916.0
2017-08-30 10:15:00,17.85,17.89,17.85,17.88,142362.0,17.1022,17.1405,17.1022,17.1309,142362.0
2017-08-30 10:20:00,17.88,17.88,17.87,17.88,58470.0,17.1309,17.1309,17.1213,17.1309,58470.0
2017-08-30 10:25:00,17.88,17.88,17.87,17.88,73926.0,17.1309,17.1309,17.1213,17.1309,73926.0
2017-08-30 10:30:00,17.88,17.88,17.87,17.88,20658.0,17.1309,17.1309,17.1213,17.1309,20658.0
2017-08-30 10:35:00,17.89,17.89,17.84,17.86,73200.0,17.1405,17.1405,17.0926,17.1118,73200.0
2017-08-30 10:40:00,17.86,17.88,17.84,17.88,41448.0,17.1118,17.1309,17.0926,17.1309,41448.0
2017-08-30 10:45:00,17.88,17.93,17.88,17.93,133194.0,17.1309,17.1788,17.1309,17.1788,133194.0
2017-08-30 10:50:00,17.93,17.93,17.91,17.92,51408.0,17.1788,17.1788,17.1597,17.1692,51408.0
2017-08-30 10:55:00,17.93,17.93,17.91,17.92,50964.0,17.1788,17.1788,17.1597,17.1692,50964.0
2017-08-30 11:00:00,17.93,17.93,17.91,17.93,27276.0,17.1788,17.1788,17.1597,17.1788,27276.0
2017-08-30 11:05:00,17.93,17.94,17.93,17.93,20700.0,17.1788,17.1884,17.1788,17.1788,20700.0
2017-08-30 11:10:00,17.92,17.92,17.92,17.92,9570.0,17.1692,17.1692,17.1692,17.1692,9570.0
2017-08-30 11:15:00,17.92,17.92,17.92,17.92,12444.0,17.1692,17.1692,17.1692,17.1692,12444.0
2017-08-30 11:20:00,17.91,17.91,17.9,17.91,37206.0,17.1597,17.1597,17.1501,17.1597,37206.0
2017-08-30 11:25:00,17.91,17.93,17.91,17.93,57468.0,17.1597,17.1788,17.1597,17.1788,57468.0
2017-08-30 11:30:00,17.93,17.94,17.93,17.93,9204.0,17.1788,17.1884,17.1788,17.1788,9204.0
2017-08-30 11:35:00,17.93,17.94,17.92,17.93,6000.0,17.1788,17.1884,17.1692,17.1788,6000.0
2017-08-30 11:40:00,17.94,17.96,17.93,17.94,77676.0,17.1884,17.2076,17.1788,17.1884,77676.0
2017-08-30 11:45:00,17.94,17.95,17.92,17.92,36768.0,17.1884,17.198,17.1692,17.1692,36768.0
2017-08-30 11:50:00,17.93,17.93,17.91,17.92,55896.0,17.1788,17.1788,17.1597,17.1692,55896.0
2017-08-30 11:55:00,17.94,17.94,17.93,17.94,21768.0,17.1884,17.1884,17.1788,17.1884,21768.0
2017-08-30 12:00:00,17.94,17.94,17.94,17.94,600.0,17.1884,17.1884,17.1884,17.1884,600.0
2017-08-30 12:05:00,17.93,17.95,17.93,17.95,45156.0,17.1788,17.198,17.1788,17.198,45156.0
2017-08-30 12:10:00,17.95,17.96,17.94,17.96,25032.0,17.198,17.2076,17.1884,17.2076,25032.0
2017-08-30 12:15:00,17.96,17.96,17.95,17.96,18300.0,17.2076,17.2076,17.198,17.2076,18300.0
2017-08-30 12:20:00,17.95,17.96,17.94,17.94,24990.0,17.198,17.2076,17.1884,17.1884,24990.0
2017-08-30 12:25:00,17.95,17.95,17.94,17.95,18600.0,17.198,17.198,17.1884,17.198,18600.0
2017-08-30 12:30:00,17.95,17.96,17.95,17.96,26046.0,17.198,17.2076,17.198,17.2076,26046.0
2017-08-30 12:35:00,17.96,17.96,17.95,17.96,40410.0,17.2076,17.2076,17.198,17.2076,40410.0
2017-08-30 12:40:00,17.96,17.99,17.96,17.98,568380.0,17.2076,17.2363,17.2076,17.2267,568380.0
2017-08-30 12:45:00,17.98,18.0,17.98,18.0,79158.0,17.2267,17.2459,17.2267,17.2459,79158.0
2017-08-30 12:50:00,17.99,18.0,17.99,17.99,40536.0,17.2363,17.2459,17.2363,17.2363,40536.0
2017-08-30 12:55:00,17.99,18.01,17.99,18.01,88956.0,17.2363,17.2555,17.2363,17.2555,88956.0
2017-08-30 13:00:00,18.01,18.02,18.01,18.01,242862.0,17.2555,17.2651,17.2555,17.2555,242862.0
2017-08-30 13:05:00,18.02,18.03,18.02,18.03,93948.0,17.2651,17.2746,17.2651,17.2746,93948.0
2017-08-30 13:10:00,18.02,18.05,18.02,18.05,168228.0,17.2651,17.2938,17.2651,17.2938,168228.0
2017-08-30 13:15:00,18.05,18.06,18.04,18.04,173538.0,17.2938,17.3034,17.2842,17.2842,173538.0
2017-08-30 13:20:00,18.04,18.06,18.04,18.06,37866.0,17.2842,17.3034,17.2842,17.3034,37866.0
2017-08-30 13:25:00,18.05,18.1,18.05,18.08,95736.0,17.2938,17.3417,17.2938,17.3225,95736.0
2017-08-30 13:30:00,18.08,18.09,18.07,18.08,155850.0,17.3225,17.3321,17.313,17.3225,155850.0
2017-08-30 13:35:00,18.08,18.09,18.07,18.08,38610.0,17.3225,17.3321,17.313,17.3225,38610.0
2017-08-30 13:40:00,18.08,18.08,18.07,18.08,48312.0,17.3225,17.3225,17.313,17.3225,48312.0
2017-08-30 13:45:00,18.08,18.09,18.07,18.09,60162.0,17.3225,17.3321,17.313,17.3321,60162.0
2017-08-30 13:50:00,18.09,18.11,18.09,18.11,284736.0,17.3321,17.3513,17.3321,17.3513,284736.0
2017-08-30 13:55:00,18.11,18.11,18.1,18.1,52920.0,17.3513,17.3513,17.3417,17.3417,52920.0
2017-08-30 14:00:00,18.1,18.1,18.08,18.08,94212.0,17.3417,17.3417,17.3225,17.3225,94212.0
2017-08-30 14:05:00,18.08,18.09,18.07,18.07,25872.0,17.3225,17.3321,17.313,17.313,25872.0
2017-08-30 14:10:00,18.08,18.08,18.07,18.08,22230.0,17.3225,17.3225,17.313,17.3225,22230.0
2017-08-30 14:15:00,18.08,18.08,18.07,18.08,39942.0,17.3225,17.3225,17.313,17.3225,39942.0
2017-08-30 14:20:00,18.09,18.1,18.09,18.1,31536.0,17.3321,17.3417,17.3321,17.3417,31536.0
2017-08-30 14:25:00,18.09,18.09,18.09,18.09,31200.0,17.3321,17.3321,17.3321,17.3321,31200.0
2017-08-30 14:30:00,18.1,18.1,18.09,18.1,54900.0,17.3417,17.3417,17.3321,17.3417,54900.0
2017-08-30 14:35:00,18.1,18.12,18.1,18.11,188232.0,17.3417,17.3609,17.3417,17.3513,188232.0
2017-08-30 14:40:00,18.12,18.12,18.07,18.07,95190.0,17.3609,17.3609,17.313,17.313,95190.0
2017-08-30 14:45:00,18.07,18.08,18.06,18.08,123192.0,17.313,17.3225,17.3034,17.3225,123192.0
2017-08-30 14:50:00,18.08,18.1,18.08,18.09,76200.0,17.3225,17.3417,17.3225,17.3321,76200.0
2017-08-30 14:55:00,18.1,18.1,18.09,18.09,27504.0,17.3417,17.3417,17.3321,17.3321,27504.0
2017-08-30 15:00:00,18.1,18.1,18.08,18.08,145038.0,17.3417,17.3417,17.3225,17.3225,145038.0
2017-08-30 15:05:00,18.08,18.09,18.08,18.08,15666.0,17.3225,17.3321,17.3225,17.3225,15666.0
2017-08-30 15:10:00,18.08,18.08,18.07,18.07,18966.0,17.3225,17.3225,17.313,17.313,18966.0
2017-08-30 15:15:00,18.07,18.07,18.05,18.06,55512.0,17.313,17.313,17.2938,17.3034,55512.0
2017-08-30 15:20:00,18.06,18.08,18.06,18.08,28542.0,17.3034,17.3225,17.3034,17.3225,28542.0
2017-08-30 15:25:00,18.07,18.09,18.07,18.09,111000.0,17.313,17.3321,17.313,17.3321,111000.0
2017-08-30 15:30:00,18.08,18.09,18.08,18.08,52656.0,17.3225,17.3321,17.3225,17.3225,52656.0
2017-08-30 15:35:00,18.09,18.09,18.03,18.03,83100.0,17.3321,17.3321,17.2746,17.2746,83100.0
2017-08-30 15:40:00,18.03,18.03,17.98,18.01,261600.0,17.2746,17.2746,17.2267,17.2555,261600.0
2017-08-30 15:45:00,18.01,18.04,18.01,18.03,99900.0,17.2555,17.2842,17.2555,17.2746,99900.0
2017-08-30 15:50:00,18.03,18.05,18.03,18.05,144312.0,17.2746,17.2938,17.2746,17.2938,144312.0
2017-08-30 15:55:00,18.04,18.06,18.03,18.06,437742.0,17.2842,17.3034,17.2746,17.3034,437742.0
2017-08-31 09:30:00,18.21,18.22,18.19,18.22,283572.0,17.4471,17.4567,17.4279,17.4567,283572.0
2017-08-31 09:35:00,18.22,18.26,18.22,18.25,164826.0,17.4567,17.495,17.4567,17.4854,164826.0
2017-08-31 09:40:00,18.26,18.27,18.25,18.27,133236.0,17.495,17.5046,17.4854,17.5046,133236.0
2017-08-31 09:45:00,18.27,18.27,18.24,18.26,144966.0,17.5046,17.5046,17.4758,17.495,144966.0
2017-08-31 09:50:00,18.26,18.26,18.22,18.24,84672.0,17.495,17.495,17.4567,17.4758,84672.0
2017-08-31 09:55:00,18.24,18.27,18.24,18.27,107892.0,17.4758,17.5046,17.4758,17.5046,107892.0
2017-08-31 10:00:00,18.27,18.32,18.26,18.32,207528.0,17.5046,17.5525,17.495,17.5525,207528.0
2017-08-31 10:05:00,18.32,18.33,18.31,18.31,132366.0,17.5525,17.5621,17.5429,17.5429,132366.0
2017-08-31 10:10:00,18.31,18.33,18.31,18.33,114444.0,17.5429,17.5621,17.5429,17.5621,114444.0
2017-08-31 10:15:00,18.33,18.33,18.3,18.31,51300.0,17.5621,17.5621,17.5333,17.5429,51300.0
2017-08-31 10:20:00,18.32,18.34,18.31,18.32,131778.0,17.5525,17.5716,17.5429,17.5525,131778.0
2017-08-31 10:25:00,18.31,18.32,18.31,18.31,51390.0,17.5429,17.5525,17.5429,17.5429,51390.0
2017-08-31 10:30:00,18.3,18.31,18.27,18.28,74520.0,17.5333,17.5429,17.5046,17.5142,74520.0
2017-08-31 10:35:00,18.28,18.28,18.22,18.25,147354.0,17.5142,17.5142,17.4567,17.4854,147354.0
2017-08-31 10:40:00,18.25,18.26,18.24,18.26,71808.0,17.4854,17.495,17.4758,17.495,71808.0
2017-08-31 10:45:00,18.26,18.27,18.24,18.25,29640.0,17.495,17.5046,17.4758,17.4854,29640.0
2017-08-31 10:50:00,18.24,18.26,18.24,18.26,24882.0,17.4758,17.495,17.4758,17.495,24882.0
2017-08-31 10:55:00,18.26,18.27,18.25,18.26,44532.0,17.495,17.5046,17.4854,17.495,44532.0
2017-08-31 11:00:00,18.25,18.27,18.24,18.27,41652.0,17.4854,17.5046,17.4758,17.5046,41652.0
2017-08-31 11:05:00,18.26,18.28,18.26,18.28,26364.0,17.495,17.5142,17.495,17.5142,26364.0
2017-08-31 11:10:00,18.28,18.28,18.27,18.28,24156.0,17.5142,17.5142,17.5046,17.5142,24156.0
2017-08-31 11:15:00,18.28,18.29,18.27,18.28,43200.0,17.5142,17.5237,17.5046,17.5142,43200.0
2017-08-31 11:20:00,18.28,18.29,18.27,18.28,20100.0,17.5142,17.5237,17.5046,17.5142,20100.0
2017-08-31 11:25:00,18.28,18.29,18.27,18.27,38682.0,17.5142,17.5237,17.5046,17.5046,38682.0
2017-08-31 11:30:00,18.27,18.27,18.2,18.22,274578.0,17.5046,17.5046,17.4375,17.4567,274578.0
2017-08-31 11:35:00,18.23,18.25,18.22,18.25,56148.0,17.4663,17.4854,17.4567,17.4854,56148.0
2017-08-31 11:40:00,18.26,18.27,18.25,18.26,50634.0,17.495,17.5046,17.4854,17.495,50634.0
2017-08-31 11:45:00,18.25,18.27,18.25,18.27,13380.0,17.4854,17.5046,17.4854,17.5046,13380.0
2017-08-31 11:50:00,18.27,18.29,18.26,18.29,26760.0,17.5046,17.5237,17.495,17.5237,26760.0
2017-08-31 11:55:00,18.29,18.29,18.27,18.28,34800.0,17.5237,17.5237,17.5046,17.5142,34800.0
2017-08-31 12:00:00,18.28,18.3,18.28,18.3,21000.0,17.5142,17.5333,17.5142,17.5333,21000.0
2017-08-31 12:05:00,18.3,18.31,18.3,18.31,46980.0,17.5333,17.5429,17.5333,17.5429,46980.0
2017-08-31 12:10:00,18.31,18.31,18.29,18.29,33210.0,17.5429,17.5429,17.5237,17.5237,33210.0
2017-08-31 12:15:00,18.3,18.32,18.3,18.32,24780.0,17.5333,17.5525,17.5333,17.5525,24780.0
2017-08-31 12:20:00,18.31,18.32,18.31,18.32,84216.0,17.5429,17.5525,17.5429,17.5525,84216.0
2017-08-31 12:25:00,18.32,18.32,18.31,18.32,15042.0,17.5525,17.5525,17.5429,17.5525,15042.0
2017-08-31 12:30:00,18.32,18.32,18.3,18.31,21012.0,17.5525,17.5525,17.5333,17.5429,21012.0
2017-08-31 12:35:00,18.31,18.33,18.31,18.33,72042.0,17.5429,17.5621,17.5429,17.5621,72042.0
2017-08-31 12:40:00,18.33,18.33,18.32,18.33,28950.0,17.5621,17.5621,17.5525,17.5621,28950.0
2017-08-31 12:45:00,18.33,18.33,18.3,18.31,88866.0,17.5621,17.5621,17.5333,17.5429,88866.0
2017-08-31 12:50:00,18.3,18.32,18.3,18.32,18600.0,17.5333,17.5525,17.5333,17.5525,18600.0
2017-08-31 12:55:00,18.31,18.33,18.31,18.31,52590.0,17.5429,17.5621,17.5429,17.5429,52590.0
2017-08-31 13:00:00,18.31,18.33,18.31,18.32,60060.0,17.5429,17.5621,17.5429,17.5525,60060.0
2017-08-31 13:05:00,18.3,18.32,18.3,18.32,25086.0,17.5333,17.5525,17.5333,17.5525,25086.0
2017-08-31 13:10:00,18.32,18.32,18.3,18.3,23400.0,17.5525,17.5525,17.5333,17.5333,23400.0
2017-08-31 13:15:00,18.29,18.31,18.29,18.31,24972.0,17.5237,17.5429,17.5237,17.5429,24972.0
2017-08-31 13:20:00,18.31,18.31,18.29,18.3,17376.0,17.5429,17.5429,17.5237,17.5333,17376.0
2017-08-31 13:25:00,18.3,18.31,18.28,18.29,38064.0,17.5333,17.5429,17.5142,17.5237,38064.0
2017-08-31 13:30:00,18.29,18.3,18.28,18.29,15600.0,17.5237,17.5333,17.5142,17.5237,15600.0
2017-08-31 13:35:00,18.29,18.31,18.29,18.3,29562.0,17.5237,17.5429,17.5237,17.5333,29562.0
2017-08-31 13:40:00,18.3,18.32,18.29,18.31,5700.0,17.5333,17.5525,17.5237,17.5429,5700.0
2017-08-31 13:45:00,18.31,18.31,18.3,18.3,4566.0,17.5429,17.5429,17.5333,17.5333,4566.0
2017-08-31 13:50:00,18.29,18.3,18.29,18.3,10740.0,17.5237,17.5333,17.5237,17.5333,10740.0
2017-08-31 13:55:00,18.3,18.32,18.29,18.31,41070.0,17.5333,17.5525,17.5237,17.5429,41070.0
2017-08-31 14:00:00,18.31,18.32,18.3,18.31,33660.0,17.5429,17.5525,17.5333,17.5429,33660.0
2017-08-31 14:05:00,18.31,18.31,18.29,18.29,33246.0,17.5429,17.5429,17.5237,17.5237,33246.0
2017-08-31 14:10:00,18.29,18.3,18.29,18.3,30174.0,17.5237,17.5333,17.5237,17.5333,30174.0
2017-08-31 14:15:00,18.3,18.32,18.3,18.3,31560.0,17.5333,17.5525,17.5333,17.5333,31560.0
2017-08-31 14:20:00,18.29,18.31,18.28,18.31,20484.0,17.5237,17.5429,17.5142,17.5429,20484.0
2017-08-31 14:25:00,18.31,18.33,18.31,18.33,50700.0,17.5429,17.5621,17.5429,17.5621,50700.0
2017-08-31 14:30:00,18.33,18.35,18.33,18.34,306000.0,17.5621,17.5812,17.5621,17.5716,306000.0
2017-08-31 14:35:00,18.34,18.34,18.33,18.34,25686.0,17.5716,17.5716,17.5621,17.5716,25686.0
2017-08-31 14:40:00,18.34,18.35,18.34,18.34,15018.0,17.5716,17.5812,17.5716,17.5716,15018.0
2017-08-31 14:45:00,18.34,18.36,18.34,18.36,155178.0,17.5716,17.5908,17.5716,17.5908,155178.0
2017-08-31 14:50:00,18.36,18.38,18.36,18.38,151152.0,17.5908,17.61,17.5908,17.61,151152.0
2017-08-31 14:55:00,18.38,18.39,18.37,18.39,16908.0,17.61,17.6196,17.6004,17.6196,16908.0
2017-08-31 15:00:00,18.39,18.39,18.36,18.37,76236.0,17.6196,17.6196,17.5908,17.6004,76236.0
2017-08-31 15:05:00,18.37,18.37,18.35,18.35,80532.0,17.6004,17.6004,17.5812,17.5812,80532.0
2017-08-31 15:10:00,18.35,18.36,18.35,18.36,30600.0,17.5812,17.5908,17.5812,17.5908,30600.0
2017-08-31 15:15:00,18.36,18.38,18.36,18.38,29400.0,17.5908,17.61,17.5908,17.61,29400.0
2017-08-31 15:20:00,18.38,18.39,18.38,18.38,83970.0,17.61,17.6196,17.61,17.61,83970.0
2017-08-31 15:25:00,18.39,18.4,18.38,18.39,68064.0,17.6196,17.6291,17.61,17.6196,68064.0
2017-08-31 15:30:00,18.39,18.41,18.39,18.41,222312.0,17.6196,17.6387,17.6196,17.6387,222312.0
2017-08-31 15:35:00,18.41,18.43,18.41,18.43,152958.0,17.6387,17.6579,17.6387,17.6579,152958.0
2017-08-31 15:40:00,18.43,18.43,18.42,18.43,167826.0,17.6579,17.6579,17.6483,17.6579,167826.0
2017-08-31 15:45:00,18.42,18.42,18.39,18.4,123198.0,17.6483,17.6483,17.6196,17.6291,123198.0
2017-08-31 15:50:00,18.39,18.4,18.36,18.39,129360.0,17.6196,17.6291,17.5908,17.6196,129360.0
2017-08-31 15:55:00,18.38,18.39,18.32,18.36,482748.0,17.61,17.6196,17.5525,17.5908,482748.0
2017-09-01 09:30:00,18.48,18.5,18.46,18.49,233328.0,17.7058,17.7249,17.6866,17.7154,233328.0
2017-09-01 09:35:00,18.49,18.5,18.46,18.48,144276.0,17.7154,17.7249,17.6866,17.7058,144276.0
2017-09-01 09:40:00,18.47,18.5,18.47,18.48,56940.0,17.6962,17.7249,17.6962,17.7058,56940.0
2017-09-01 09:45:00,18.48,18.5,18.48,18.5,47940.0,17.7058,17.7249,17.7058,17.7249,47940.0
2017-09-01 09:50:00,18.51,18.51,18.44,18.44,117660.0,17.7345,17.7345,17.6675,17.6675,117660.0
2017-09-01 09:55:00,18.45,18.46,18.42,18.46,140808.0,17.677,17.6866,17.6483,17.6866,140808.0
2017-09-01 10:00:00,18.46,18.47,18.42,18.44,208590.0,17.6866,17.6962,17.6483,17.6675,208590.0
2017-09-01 10:05:00,18.44,18.45,18.42,18.43,177798.0,17.6675,17.677,17.6483,17.6579,177798.0
2017-09-01 10:10:00,18.42,18.47,18.42,18.47,321882.0,17.6483,17.6962,17.6483,17.6962,321882.0
2017-09-01 10:15:00,18.46,18.46,18.44,18.46,46332.0,17.6866,17.6866,17.6675,17.6866,46332.0
2017-09-01 10:20:00,18.46,18.47,18.46,18.47,24780.0,17.6866,17.6962,17.6866,17.6962,24780.0
2017-09-01 10:25:00,18.46,18.47,18.45,18.47,27636.0,17.6866,17.6962,17.677,17.6962,27636.0
2017-09-01 10:30:00,18.47,18.49,18.46,18.49,84210.0,17.6962,17.7154,17.6866,17.7154,84210.0
2017-09-01 10:35:00,18.49,18.5,18.48,18.48,65004.0,17.7154,17.7249,17.7058,17.7058,65004.0
2017-09-01 10:40:00,18.49,18.49,18.46,18.46,43452.0,17.7154,17.7154,17.6866,17.6866,43452.0
2017-09-01 10:45:00,18.47,18.49,18.47,18.48,18810.0,17.6962,17.7154,17.6962,17.7058,18810.0
2017-09-01 10:50:00,18.49,18.5,18.48,18.5,59880.0,17.7154,17.7249,17.7058,17.7249,59880.0
2017-09-01 10:55:00,18.5,18.53,18.5,18.52,248580.0,17.7249,17.7537,17.7249,17.7441,248580.0
2017-09-01 11:00:00,18.52,18.53,18.51,18.52,42084.0,17.7441,17.7537,17.7345,17.7441,42084.0
2017-09-01 11:05:00,18.51,18.53,18.5,18.52,51300.0,17.7345,17.7537,17.7249,17.7441,51300.0
2017-09-01 11:10:00,18.53,18.53,18.52,18.53,57750.0,17.7537,17.7537,17.7441,17.7537,57750.0
2017-09-01 11:15:00,18.53,18.53,18.5,18.5,53712.0,17.7537,17.7537,17.7249,17.7249,53712.0
2017-09-01 11:20:00,18.49,18.5,18.48,18.49,31164.0,17.7154,17.7249,17.7058,17.7154,31164.0
2017-09-01 11:25:00,18.48,18.48,18.47,18.47,306948.0,17.7058,17.7058,17.6962,17.6962,306948.0
2017-09-01 11:30:00,18.47,18.47,18.46,18.46,65226.0,17.6962,17.6962,17.6866,17.6866,65226.0
2017-09-01 11:35:00,18.47,18.47,18.46,18.46,7200.0,17.6962,17.6962,17.6866,17.6866,7200.0
2017-09-01 11:40:00,18.46,18.48,18.45,18.48,26400.0,17.6866,17.7058,17.677,17.7058,26400.0
2017-09-01 11:45:00,18.48,18.48,18.47,18.48,17736.0,17.7058,17.7058,17.6962,17.7058,17736.0
2017-09-01 11:50:00,18.48,18.5,18.48,18.5,64800.0,17.7058,17.7249,17.7058,17.7249,64800.0
2017-09-01 11:55:00,18.5,18.51,18.5,18.51,155244.0,17.7249,17.7345,17.7249,17.7345,155244.0
2017-09-01 12:00:00,18.51,18.52,18.51,18.51,124416.0,17.7345,17.7441,17.7345,17.7345,124416.0
2017-09-01 12:05:00,18.51,18.52,18.5,18.5,26184.0,17.7345,17.7441,17.7249,17.7249,26184.0
2017-09-01 12:10:00,18.5,18.52,18.5,18.52,21468.0,17.7249,17.7441,17.7249,17.7441,21468.0
2017-09-01 12:15:00,18.52,18.52,18.52,18.52,57060.0,17.7441,17.7441,17.7441,17.7441,57060.0
2017-09-01 12:20:00,18.52,18.52,18.52,18.52,5700.0,17.7441,17.7441,17.7441,17.7441,5700.0
2017-09-01 12:25:00,18.53,18.54,18.52,18.53,262116.0,17.7537,17.7633,17.7441,17.7537,262116.0
2017-09-01 12:30:00,18.53,18.53,18.52,18.52,24624.0,17.7537,17.7537,17.7441,17.7441,24624.0
2017-09-01 12:35:00,18.52,18.53,18.52,18.53,28980.0,17.7441,17.7537,17.7441,17.7537,28980.0
2017-09-01 12:40:00,18.54,18.54,18.53,18.53,16854.0,17.7633,17.7633,17.7537,17.7537,16854.0
2017-09-01 12:45:00,18.54,18.54,18.53,18.54,160626.0,17.7633,17.7633,17.7537,17.7633,160626.0
2017-09-01 12:50:00,18.54,18.55,18.54,18.55,93666.0,17.7633,17.7729,17.7633,17.7729,93666.0
2017-09-01 12:55:00,18.55,18.56,18.54,18.55,52068.0,17.7729,17.7824,17.7633,17.7729,52068.0
2017-09-01 13:00:00,18.55,18.56,18.55,18.56,26388.0,17.7729,17.7824,17.7729,17.7824,26388.0
2017-09-01 13:05:00,18.56,18.56,18.54,18.54,26238.0,17.7824,17.7824,17.7633,17.7633,26238.0
2017-09-01 13:10:00,18.54,18.55,18.54,18.55,27180.0,17.7633,17.7729,17.7633,17.7729,27180.0
2017-09-01 13:15:00,18.56,18.56,18.55,18.55,14550.0,17.7824,17.7824,17.7729,17.7729,14550.0
2017-09-01 13:20:00,18.55,18.55,18.52,18.54,76206.0,17.7729,17.7729,17.7441,17.7633,76206.0
2017-09-01 13:25:00,18.54,18.54,18.54,18.54,50226.0,17.7633,17.7633,17.7633,17.7633,50226.0
2017-09-01 13:30:00,18.54,18.55,18.54,18.54,47382.0,17.7633,17.7729,17.7633,17.7633,47382.0
2017-09-01 13:35:00,18.54,18.54,18.54,18.54,10746.0,17.7633,17.7633,17.7633,17.7633,10746.0
2017-09-01 13:40:00,18.54,18.54,18.53,18.53,19710.0,17.7633,17.7633,17.7537,17.7537,19710.0
2017-09-01 13:45:00,18.54,18.54,18.52,18.53,54300.0,17.7633,17.7633,17.7441,17.7537,54300.0
2017-09-01 13:50:00,18.52,18.53,18.52,18.53,31200.0,17.7441,17.7537,17.7441,17.7537,31200.0
2017-09-01 13:55:00,18.52,18.52,18.52,18.52,6600.0,17.7441,17.7441,17.7441,17.7441,6600.0
2017-09-01 14:00:00,18.54,18.54,18.54,18.54,11190.0,17.7633,17.7633,17.7633,17.7633,11190.0
2017-09-01 14:05:00,18.54,18.54,18.52,18.52,10710.0,17.7633,17.7633,17.7441,17.7441,10710.0
2017-09-01 14:10:00,18.53,18.53,18.51,18.52,54000.0,17.7537,17.7537,17.7345,17.7441,54000.0
2017-09-01 14:15:00,18.52,18.53,18.51,18.52,20256.0,17.7441,17.7537,17.7345,17.7441,20256.0
2017-09-01 14:20:00,18.52,18.52,18.52,18.52,48030.0,17.7441,17.7441,17.7441,17.7441,48030.0
2017-09-01 14:25:00,18.52,18.52,18.51,18.51,34056.0,17.7441,17.7441,17.7345,17.7345,34056.0
2017-09-01 14:30:00,18.51,18.52,18.51,18.52,6000.0,17.7345,17.7441,17.7345,17.7441,6000.0
2017-09-01 14:35:00,18.52,18.52,18.51,18.51,14760.0,17.7441,17.7441,17.7345,17.7345,14760.0
2017-09-01 14:40:00,18.52,18.52,18.52,18.52,15600.0,17.7441,17.7441,17.7441,17.7441,15600.0
2017-09-01 14:45:00,18.53,18.53,18.52,18.53,37050.0,17.7537,17.7537,17.7441,17.7537,37050.0
2017-09-01 14:50:00,18.53,18.53,18.52,18.53,4260.0,17.7537,17.7537,17.7441,17.7537,4260.0
2017-09-01 14:55:00,18.53,18.53,18.52,18.52,27666.0,17.7537,17.7537,17.7441,17.7441,27666.0
2017-09-01 15:00:00,18.52,18.53,18.51,18.52,13128.0,17.7441,17.7537,17.7345,17.7441,13128.0
2017-09-01 15:05:00,18.53,18.53,18.53,18.53,9264.0,17.7537,17.7537,17.7537,17.7537,9264.0
2017-09-01 15:10:00,18.53,18.53,18.52,18.53,13800.0,17.7537,17.7537,17.7441,17.7537,13800.0
2017-09-01 15:15:00,18.53,18.53,18.53,18.53,5664.0,17.7537,17.7537,17.7537,17.7537,5664.0
2017-09-01 15:20:00,18.53,18.54,18.52,18.52,41604.0,17.7537,17.7633,17.7441,17.7441,41604.0
2017-09-01 15:25:00,18.53,18.53,18.52,18.53,77412.0,17.7537,17.7537,17.7441,17.7537,77412.0
2017-09-01 15:30:00,18.53,18.53,18.51,18.51,28944.0,17.7537,17.7537,17.7345,17.7345,28944.0
2017-09-01 15:35:00,18.52,18.52,18.51,18.51,12600.0,17.7441,17.7441,17.7345,17.7345,12600.0
2017-09-01 15:40:00,18.51,18.52,18.5,18.51,38520.0,17.7345,17.7441,17.7249,17.7345,38520.0
2017-09-01 15:45:00,18.5,18.51,18.5,18.51,28020.0,17.7249,17.7345,17.7249,17.7345,28020.0
2017-09-01 15:50:00,18.51,18.53,18.51,18.51,145434.0,17.7345,17.7537,17.7345,17.7345,145434.0
2017-09-01 15:55:00,18.51,18.51,18.46,18.46,244812.0,17.7345,17.7345,17.6866,17.6866,244812.0
2017-09-05 09:30:00,18.32,18.37,18.31,18.32,422832.0,17.5525,17.6004,17.5429,17.5525,422832.0
2017-09-05 09:35:00,18.32,18.33,18.27,18.27,378174.0,17.5525,17.5621,17.5046,17.5046,378174.0
2017-09-05 09:40:00,18.27,18.28,18.24,18.27,446364.0,17.5046,17.5142,17.4758,17.5046,446364.0
2017-09-05 09:45:00,18.27,18.31,18.26,18.3,214662.0,17.5046,17.5429,17.495,17.5333,214662.0
2017-09-05 09:50:00,18.3,18.32,18.29,18.3,178764.0,17.5333,17.5525,17.5237,17.5333,178764.0
2017-09-05 09:55:00,18.3,18.34,18.29,18.34,168120.0,17.5333,17.5716,17.5237,17.5716,168120.0
2017-09-05 10:00:00,18.35,18.35,18.29,18.31,208674.0,17.5812,17.5812,17.5237,17.5429,208674.0
2017-09-05 10:05:00,18.32,18.35,18.31,18.34,251622.0,17.5525,17.5812,17.5429,17.5716,251622.0
2017-09-05 10:10:00,18.33,18.36,18.32,18.33,135234.0,17.5621,17.5908,17.5525,17.5621,135234.0
2017-09-05 10:15:00,18.33,18.36,18.33,18.35,168186.0,17.5621,17.5908,17.5621,17.5812,168186.0
2017-09-05 10:20:00,18.35,18.36,18.29,18.29,211260.0,17.5812,17.5908,17.5237,17.5237,211260.0
2017-09-05 10:25:00,18.29,18.3,18.27,18.29,114594.0,17.5237,17.5333,17.5046,17.5237,114594.0
2017-09-05 10:30:00,18.29,18.29,18.25,18.25,181080.0,17.5237,17.5237,17.4854,17.4854,181080.0
2017-09-05 10:35:00,18.26,18.29,18.26,18.26,93852.0,17.495,17.5237,17.495,17.495,93852.0
2017-09-05 10:40:00,18.26,18.26,18.19,18.2,612726.0,17.495,17.495,17.4279,17.4375,612726.0
2017-09-05 10:45:00,18.2,18.22,18.17,18.21,172872.0,17.4375,17.4567,17.4088,17.4471,172872.0
2017-09-05 10:50:00,18.2,18.22,18.19,18.2,123696.0,17.4375,17.4567,17.4279,17.4375,123696.0
2017-09-05 10:55:00,18.2,18.22,18.19,18.22,235572.0,17.4375,17.4567,17.4279,17.4567,235572.0
2017-09-05 11:00:00,18.21,18.23,18.18,18.23,153168.0,17.4471,17.4663,17.4184,17.4663,153168.0
2017-09-05 11:05:00,18.23,18.23,18.2,18.21,184500.0,17.4663,17.4663,17.4375,17.4471,184500.0
2017-09-05 11:10:00,18.21,18.22,18.17,18.21,156324.0,17.4471,17.4567,17.4088,17.4471,156324.0
2017-09-05 11:15:00,18.21,18.21,18.16,18.16,385272.0,17.4471,17.4471,17.3992,17.3992,385272.0
2017-09-05 11:20:00,18.16,18.19,18.14,18.19,195648.0,17.3992,17.4279,17.38,17.4279,195648.0
2017-09-05 11:25:00,18.18,18.18,18.16,18.18,100404.0,17.4184,17.4184,17.3992,17.4184,100404.0
2017-09-05 11:30:00,18.17,18.2,18.16,18.18,113568.0,17.4088,17.4375,17.3992,17.4184,113568.0
2017-09-05 11:35:00,18.19,18.22,18.19,18.21,38376.0,17.4279,17.4567,17.4279,17.4471,38376.0
2017-09-05 11:40:00,18.21,18.22,18.21,18.21,67194.0,17.4471,17.4567,17.4471,17.4471,67194.0
2017-09-05 11:45:00,18.2,18.21,18.19,18.2,22968.0,17.4375,17.4471,17.4279,17.4375,22968.0
2017-09-05 11:50:00,18.2,18.21,18.19,18.19,20100.0,17.4375,17.4471,17.4279,17.4279,20100.0
2017-09-05 11:55:00,18.19,18.21,18.18,18.2,44778.0,17.4279,17.4471,17.4184,17.4375,44778.0
2017-09-05 12:00:00,18.19,18.19,18.09,18.1,426744.0,17.4279,17.4279,17.3321,17.3417,426744.0
2017-09-05 12:05:00,18.1,18.1,18.01,18.02,284016.0,17.3417,17.3417,17.2555,17.2651,284016.0
2017-09-05 12:10:00,18.02,18.04,17.98,17.98,243918.0,17.2651,17.2842,17.2267,17.2267,243918.0
2017-09-05 12:15:00,18.0,18.01,17.99,18.01,165582.0,17.2459,17.2555,17.2363,17.2555,165582.0
2017-09-05 12:20:00,18.0,18.05,17.99,18.01,172776.0,17.2459,17.2938,17.2363,17.2555,172776.0
2017-09-05 12:25:00,18.02,18.03,17.97,17.97,126006.0,17.2651,17.2746,17.2172,17.2172,126006.0
2017-09-05 12:30:00,17.97,17.97,17.87,17.89,1124040.0,17.2172,17.2172,17.1213,17.1405,1124040.0
2017-09-05 12:35:00,17.89,17.96,17.89,17.94,214668.0,17.1405,17.2076,17.1405,17.1884,214668.0
2017-09-05 12:40:00,17.94,17.96,17.92,17.94,77844.0,17.1884,17.2076,17.1692,17.1884,77844.0
2017-09-05 12:45:00,17.94,17.94,17.88,17.89,108606.0,17.1884,17.1884,17.1309,17.1405,108606.0
2017-09-05 12:50:00,17.89,17.92,17.88,17.92,79380.0,17.1405,17.1692,17.1309,17.1692,79380.0
2017-09-05 12:55:00,17.92,17.94,17.9,17.93,66456.0,17.1692,17.1884,17.1501,17.1788,66456.0
2017-09-05 13:00:00,17.91,17.91,17.8,17.83,474480.0,17.1597,17.1597,17.0543,17.083,474480.0
2017-09-05 13:05:00,17.83,17.85,17.81,17.81,186252.0,17.083,17.1022,17.0639,17.0639,186252.0
2017-09-05 13:10:00,17.82,17.83,17.8,17.82,52560.0,17.0734,17.083,17.0543,17.0734,52560.0
2017-09-05 13:15:00,17.82,17.92,17.81,17.92,175128.0,17.0734,17.1692,17.0639,17.1692,175128.0
2017-09-05 13:20:00,17.91,17.94,17.91,17.93,181014.0,17.1597,17.1884,17.1597,17.1788,181014.0
2017-09-05 13:25:00,17.93,17.93,17.9,17.9,103656.0,17.1788,17.1788,17.1501,17.1501,103656.0
2017-09-05 13:30:00,17.9,17.9,17.85,17.85,149808.0,17.1501,17.1501,17.1022,17.1022,149808.0
2017-09-05 13:35:00,17.85,17.95,17.85,17.93,83550.0,17.1022,17.198,17.1022,17.1788,83550.0
2017-09-05 13:40:00,17.93,17.96,17.93,17.94,71256.0,17.1788,17.2076,17.1788,17.1884,71256.0
2017-09-05 13:45:00,17.93,17.95,17.91,17.92,43200.0,17.1788,17.198,17.1597,17.1692,43200.0
2017-09-05 13:50:00,17.91,17.98,17.91,17.97,153180.0,17.1597,17.2267,17.1597,17.2172,153180.0
2017-09-05 13:55:00,17.98,17.98,17.95,17.98,76596.0,17.2267,17.2267,17.198,17.2267,76596.0
2017-09-05 14:00:00,17.96,18.03,17.96,18.03,138504.0,17.2076,17.2746,17.2076,17.2746,138504.0
2017-09-05 14:05:00,18.02,18.02,17.99,18.0,93210.0,17.2651,17.2651,17.2363,17.2459,93210.0
2017-09-05 14:10:00,18.01,18.01,17.98,17.98,113130.0,17.2555,17.2555,17.2267,17.2267,113130.0
2017-09-05 14:15:00,17.98,17.98,17.95,17.97,63078.0,17.2267,17.2267,17.198,17.2172,63078.0
2017-09-05 14:20:00,17.97,18.03,17.97,18.01,85050.0,17.2172,17.2746,17.2172,17.2555,85050.0
2017-09-05 14:25:00,18.02,18.05,18.01,18.04,130716.0,17.2651,17.2938,17.2555,17.2842,130716.0
2017-09-05 14:30:00,18.04,18.06,18.03,18.03,50748.0,17.2842,17.3034,17.2746,17.2746,50748.0
2017-09-05 14:35:00,18.04,18.05,18.02,18.03,45156.0,17.2842,17.2938,17.2651,17.2746,45156.0
2017-09-05 14:40:00,18.02,18.02,18.0,18.02,114612.0,17.2651,17.2651,17.2459,17.2651,114612.0
2017-09-05 14:45:00,18.02,18.03,17.97,17.98,116040.0,17.2651,17.2746,17.2172,17.2267,116040.0
2017-09-05 14:50:00,17.97,17.98,17.97,17.97,49200.0,17.2172,17.2267,17.2172,17.2172,49200.0
2017-09-05 14:55:00,17.97,18.0,17.97,17.99,106890.0,17.2172,17.2459,17.2172,17.2363,106890.0
2017-09-05 15:00:00,17.99,18.03,17.99,18.0,104520.0,17.2363,17.2746,17.2363,17.2459,104520.0
2017-09-05 15:05:00,17.98,17.98,17.94,17.98,111144.0,17.2267,17.2267,17.1884,17.2267,111144.0
2017-09-05 15:10:00,17.98,18.0,17.96,18.0,27474.0,17.2267,17.2459,17.2076,17.2459,27474.0
2017-09-05 15:15:00,18.0,18.02,17.98,18.01,61086.0,17.2459,17.2651,17.2267,17.2555,61086.0
2017-09-05 15:20:00,17.99,18.0,17.98,17.98,24018.0,17.2363,17.2459,17.2267,17.2267,24018.0
2017-09-05 15:25:00,17.99,18.05,17.99,18.05,115296.0,17.2363,17.2938,17.2363,17.2938,115296.0
2017-09-05 15:30:00,18.06,18.08,18.06,18.08,169818.0,17.3034,17.3225,17.3034,17.3225,169818.0
2017-09-05 15:35:00,18.08,18.09,18.02,18.02,112428.0,17.3225,17.3321,17.2651,17.2651,112428.0
2017-09-05 15:40:00,18.02,18.02,17.99,18.01,40560.0,17.2651,17.2651,17.2363,17.2555,40560.0
2017-09-05 15:45:00,18.0,18.04,17.99,18.03,29664.0,17.2459,17.2842,17.2363,17.2746,29664.0
2017-09-05 15:50:00,18.04,18.07,18.01,18.06,106584.0,17.2842,17.313,17.2555,17.3034,106584.0
2017-09-05 15:55:00,18.07,18.07,18.04,18.05,315420.0,17.313,17.313,17.2842,17.2938,315420.0
2017-09-06 09:30:00,18.23,18.25,18.18,18.18,329142.0,17.4663,17.4854,17.4184,17.4184,329142.0
2017-09-06 09:35:00,18.18,18.2,18.17,18.2,178860.0,17.4184,17.4375,17.4088,17.4375,178860.0
2017-09-06 09:40:00,18.19,18.2,18.17,18.19,105648.0,17.4279,17.4375,17.4088,17.4279,105648.0
2017-09-06 09:45:00,18.2,18.22,18.19,18.2,99780.0,17.4375,17.4567,17.4279,17.4375,99780.0
2017-09-06 09:50:00,18.2,18.2,18.16,18.18,59448.0,17.4375,17.4375,17.3992,17.4184,59448.0
2017-09-06 09:55:00,18.18,18.2,18.17,18.2,168942.0,17.4184,17.4375,17.4088,17.4375,168942.0
2017-09-06 10:00:00,18.21,18.23,18.2,18.23,70278.0,17.4471,17.4663,17.4375,17.4663,70278.0
2017-09-06 10:05:00,18.22,18.27,18.21,18.23,260130.0,17.4567,17.5046,17.4471,17.4663,260130.0
2017-09-06 10:10:00,18.23,18.25,18.22,18.22,56280.0,17.4663,17.4854,17.4567,17.4567,56280.0
2017-09-06 10:15:00,18.21,18.22,18.16,18.16,83070.0,17.4471,17.4567,17.3992,17.3992,83070.0
2017-09-06 10:20:00,18.15,18.18,18.15,18.17,85638.0,17.3896,17.4184,17.3896,17.4088,85638.0
2017-09-06 10:25:00,18.16,18.18,18.16,18.17,81534.0,17.3992,17.4184,17.3992,17.4088,81534.0
2017-09-06 10:30:00,18.18,18.2,18.16,18.2,98448.0,17.4184,17.4375,17.3992,17.4375,98448.0
2017-09-06 10:35:00,18.2,18.2,18.16,18.16,59220.0,17.4375,17.4375,17.3992,17.3992,59220.0
2017-09-06 10:40:00,18.17,18.18,18.15,18.16,61200.0,17.4088,17.4184,17.3896,17.3992,61200.0
2017-09-06 10:45:00,18.14,18.18,18.09,18.17,266922.0,17.38,17.4184,17.3321,17.4088,266922.0
2017-09-06 10:50:00,18.16,18.17,18.13,18.15,56322.0,17.3992,17.4088,17.3704,17.3896,56322.0
2017-09-06 10:55:00,18.16,18.19,18.14,18.18,80538.0,17.3992,17.4279,17.38,17.4184,80538.0
2017-09-06 11:00:00,18.18,18.19,18.17,18.18,60168.0,17.4184,17.4279,17.4088,17.4184,60168.0
2017-09-06 11:05:00,18.17,18.17,18.12,18.12,101400.0,17.4088,17.4088,17.3609,17.3609,101400.0
2017-09-06 11:10:00,18.12,18.12,18.08,18.09,128244.0,17.3609,17.3609,17.3225,17.3321,128244.0
2017-09-06 11:15:00,18.09,18.12,18.09,18.12,41400.0,17.3321,17.3609,17.3321,17.3609,41400.0
2017-09-06 11:20:00,18.13,18.14,18.12,18.14,23160.0,17.3704,17.38,17.3609,17.38,23160.0
2017-09-06 11:25:00,18.14,18.15,18.13,18.14,12600.0,17.38,17.3896,17.3704,17.38,12600.0
2017-09-06 11:30:00,18.13,18.15,18.12,18.15,57900.0,17.3704,17.3896,17.3609,17.3896,57900.0
2017-09-06 11:35:00,18.14,18.17,18.14,18.15,66180.0,17.38,17.4088,17.38,17.3896,66180.0
2017-09-06 11:40:00,18.15,18.16,18.14,18.15,13200.0,17.3896,17.3992,17.38,17.3896,13200.0
2017-09-06 11:45:00,18.15,18.16,18.15,18.15,34644.0,17.3896,17.3992,17.3896,17.3896,34644.0
2017-09-06 11:50:00,18.14,18.14,18.12,18.13,40704.0,17.38,17.38,17.3609,17.3704,40704.0
2017-09-06 11:55:00,18.14,18.16,18.14,18.16,18720.0,17.38,17.3992,17.38,17.3992,18720.0
2017-09-06 12:00:00,18.16,18.16,18.13,18.13,22392.0,17.3992,17.3992,17.3704,17.3704,22392.0
2017-09-06 12:05:00,18.14,18.15,18.14,18.14,26400.0,17.38,17.3896,17.38,17.38,26400.0
2017-09-06 12:10:00,18.14,18.16,18.14,18.16,40320.0,17.38,17.3992,17.38,17.3992,40320.0
2017-09-06 12:15:00,18.16,18.18,18.15,18.18,87072.0,17.3992,17.4184,17.3896,17.4184,87072.0
2017-09-06 12:20:00,18.18,18.19,18.16,18.16,21504.0,17.4184,17.4279,17.3992,17.3992,21504.0
2017-09-06 12:25:00,18.16,18.19,18.16,18.19,115704.0,17.3992,17.4279,17.3992,17.4279,115704.0
2017-09-06 12:30:00,18.18,18.18,18.16,18.17,27300.0,17.4184,17.4184,17.3992,17.4088,27300.0
2017-09-06 12:35:00,18.17,18.18,18.16,18.18,13200.0,17.4088,17.4184,17.3992,17.4184,13200.0
2017-09-06 12:40:00,18.17,18.19,18.17,18.18,21000.0,17.4088,17.4279,17.4088,17.4184,21000.0
2017-09-06 12:45:00,18.18,18.2,18.18,18.19,50220.0,17.4184,17.4375,17.4184,17.4279,50220.0
2017-09-06 12:50:00,18.2,18.21,18.19,18.21,48228.0,17.4375,17.4471,17.4279,17.4471,48228.0
2017-09-06 12:55:00,18.21,18.22,18.2,18.21,63786.0,17.4471,17.4567,17.4375,17.4471,63786.0
2017-09-06 13:00:00,18.22,18.24,18.21,18.24,154200.0,17.4567,17.4758,17.4471,17.4758,154200.0
2017-09-06 13:05:00,18.24,18.25,18.23,18.23,60120.0,17.4758,17.4854,17.4663,17.4663,60120.0
2017-09-06 13:10:00,18.24,18.26,18.23,18.25,160212.0,17.4758,17.495,17.4663,17.4854,160212.0
2017-09-06 13:15:00,18.24,18.24,18.23,18.23,50592.0,17.4758,17.4758,17.4663,17.4663,50592.0
2017-09-06 13:20:00,18.24,18.25,18.23,18.23,21600.0,17.4758,17.4854,17.4663,17.4663,21600.0
2017-09-06 13:25:00,18.23,18.23,18.22,18.22,48726.0,17.4663,17.4663,17.4567,17.4567,48726.0
2017-09-06 13:30:00,18.23,18.24,18.23,18.23,49290.0,17.4663,17.4758,17.4663,17.4663,49290.0
2017-09-06 13:35:00,18.22,18.25,18.22,18.24,45000.0,17.4567,17.4854,17.4567,17.4758,45000.0
2017-09-06 13:40:00,18.25,18.25,18.23,18.23,12894.0,17.4854,17.4854,17.4663,17.4663,12894.0
2017-09-06 13:45:00,18.24,18.24,18.23,18.24,9150.0,17.4758,17.4758,17.4663,17.4758,9150.0
2017-09-06 13:50:00,18.24,18.25,18.24,18.24,66600.0,17.4758,17.4854,17.4758,17.4758,66600.0
2017-09-06 13:55:00,18.23,18.23,18.21,18.22,31488.0,17.4663,17.4663,17.4471,17.4567,31488.0
2017-09-06 14:00:00,18.22,18.24,18.22,18.24,53142.0,17.4567,17.4758,17.4567,17.4758,53142.0
2017-09-06 14:05:00,18.24,18.26,18.24,18.26,111000.0,17.4758,17.495,17.4758,17.495,111000.0
2017-09-06 14:10:00,18.26,18.27,18.26,18.26,67500.0,17.495,17.5046,17.495,17.495,67500.0
2017-09-06 14:15:00,18.26,18.27,18.25,18.27,25350.0,17.495,17.5046,17.4854,17.5046,25350.0
2017-09-06 14:20:00,18.26,18.28,18.25,18.28,52200.0,17.495,17.5142,17.4854,17.5142,52200.0
2017-09-06 14:25:00,18.28,18.29,18.27,18.27,73044.0,17.5142,17.5237,17.5046,17.5046,73044.0
2017-09-06 14:30:00,18.27,18.28,18.26,18.27,115230.0,17.5046,17.5142,17.495,17.5046,115230.0
2017-09-06 14:35:00,18.27,18.28,18.27,18.28,27690.0,17.5046,17.5142,17.5046,17.5142,27690.0
2017-09-06 14:40:00,18.28,18.28,18.26,18.26,54924.0,17.5142,17.5142,17.495,17.495,54924.0
2017-09-06 14:45:00,18.26,18.27,18.25,18.25,77700.0,17.495,17.5046,17.4854,17.4854,77700.0
2017-09-06 14:50:00,18.25,18.26,18.24,18.26,125082.0,17.4854,17.495,17.4758,17.495,125082.0
2017-09-06 14:55:00,18.26,18.28,18.26,18.27,80748.0,17.495,17.5142,17.495,17.5046,80748.0
2017-09-06 15:00:00,18.27,18.28,18.25,18.27,64710.0,17.5046,17.5142,17.4854,17.5046,64710.0
2017-09-06 15:05:00,18.27,18.29,18.27,18.28,29904.0,17.5046,17.5237,17.5046,17.5142,29904.0
2017-09-06 15:10:00,18.28,18.29,18.27,18.28,34038.0,17.5142,17.5237,17.5046,17.5142,34038.0
2017-09-06 15:15:00,18.28,18.29,18.28,18.29,18000.0,17.5142,17.5237,17.5142,17.5237,18000.0
2017-09-06 15:20:00,18.29,18.31,18.29,18.31,95268.0,17.5237,17.5429,17.5237,17.5429,95268.0
2017-09-06 15:25:00,18.31,18.31,18.3,18.31,134658.0,17.5429,17.5429,17.5333,17.5429,134658.0
2017-09-06 15:30:00,18.31,18.31,18.27,18.27,255996.0,17.5429,17.5429,17.5046,17.5046,255996.0
2017-09-06 15:35:00,18.27,18.27,18.26,18.27,73242.0,17.5046,17.5046,17.495,17.5046,73242.0
2017-09-06 15:40:00,18.27,18.28,18.26,18.26,60168.0,17.5046,17.5142,17.495,17.495,60168.0
2017-09-06 15:45:00,18.26,18.27,18.26,18.26,87426.0,17.495,17.5046,17.495,17.495,87426.0
2017-09-06 15:50:00,18.26,18.26,18.23,18.24,148452.0,17.495,17.495,17.4663,17.4758,148452.0
2017-09-06 15:55:00,18.23,18.24,18.21,18.23,286914.0,17.4663,17.4758,17.4471,17.4663,286914.0
2017-09-07 09:30:00,18.31,18.31,18.28,18.28,274176.0,17.5429,17.5429,17.5142,17.5142,274176.0
2017-09-07 09:35:00,18.28,18.29,18.24,18.28,314316.0,17.5142,17.5237,17.4758,17.5142,314316.0
2017-09-07 09:40:00,18.27,18.29,18.26,18.28,144102.0,17.5046,17.5237,17.495,17.5142,144102.0
2017-09-07 09:45:00,18.29,18.3,18.24,18.24,323646.0,17.5237,17.5333,17.4758,17.4758,323646.0
2017-09-07 09:50:00,18.24,18.25,18.23,18.25,121884.0,17.4758,17.4854,17.4663,17.4854,121884.0
2017-09-07 09:55:00,18.25,18.25,18.21,18.22,129456.0,17.4854,17.4854,17.4471,17.4567,129456.0
2017-09-07 10:00:00,18.23,18.23,18.14,18.14,218796.0,17.4663,17.4663,17.38,17.38,218796.0
2017-09-07 10:05:00,18.14,18.17,18.13,18.17,163716.0,17.38,17.4088,17.3704,17.4088,163716.0
2017-09-07 10:10:00,18.17,18.18,18.13,18.15,83424.0,17.4088,17.4184,17.3704,17.3896,83424.0
2017-09-07 10:15:00,18.14,18.17,18.14,18.16,39300.0,17.38,17.4088,17.38,17.3992,39300.0
2017-09-07 10:20:00,18.18,18.19,18.16,18.16,58800.0,17.4184,17.4279,17.3992,17.3992,58800.0
2017-09-07 10:25:00,18.15,18.17,18.13,18.14,97872.0,17.3896,17.4088,17.3704,17.38,97872.0
2017-09-07 10:30:00,18.13,18.17,18.12,18.17,114972.0,17.3704,17.4088,17.3609,17.4088,114972.0
2017-09-07 10:35:00,18.17,18.2,18.17,18.18,59400.0,17.4088,17.4375,17.4088,17.4184,59400.0
2017-09-07 10:40:00,18.18,18.2,18.18,18.2,45300.0,17.4184,17.4375,17.4184,17.4375,45300.0
2017-09-07 10:45:00,18.2,18.26,18.2,18.26,162972.0,17.4375,17.495,17.4375,17.495,162972.0
2017-09-07 10:50:00,18.26,18.27,18.26,18.27,307410.0,17.495,17.5046,17.495,17.5046,307410.0
2017-09-07 10:55:00,18.26,18.28,18.24,18.24,100530.0,17.495,17.5142,17.4758,17.4758,100530.0
2017-09-07 11:00:00,18.25,18.26,18.25,18.25,30840.0,17.4854,17.495,17.4854,17.4854,30840.0
2017-09-07 11:05:00,18.26,18.28,18.23,18.24,49260.0,17.495,17.5142,17.4663,17.4758,49260.0
2017-09-07 11:10:00,18.24,18.25,18.24,18.24,71730.0,17.4758,17.4854,17.4758,17.4758,71730.0
2017-09-07 11:15:00,18.25,18.25,18.2,18.2,60960.0,17.4854,17.4854,17.4375,17.4375,60960.0
2017-09-07 11:20:00,18.2,18.2,18.17,18.2,91662.0,17.4375,17.4375,17.4088,17.4375,91662.0
2017-09-07 11:25:00,18.2,18.2,18.15,18.17,135984.0,17.4375,17.4375,17.3896,17.4088,135984.0
2017-09-07 11:30:00,18.16,18.18,18.15,18.16,62670.0,17.3992,17.4184,17.3896,17.3992,62670.0
2017-09-07 11:35:00,18.16,18.19,18.16,18.19,51972.0,17.3992,17.4279,17.3992,17.4279,51972.0
2017-09-07 11:40:00,18.2,18.2,18.18,18.19,64200.0,17.4375,17.4375,17.4184,17.4279,64200.0
2017-09-07 11:45:00,18.2,18.21,18.18,18.18,22200.0,17.4375,17.4471,17.4184,17.4184,22200.0
2017-09-07 11:50:00,18.19,18.19,18.17,18.18,3456.0,17.4279,17.4279,17.4088,17.4184,3456.0
2017-09-07 11:55:00,18.19,18.19,18.18,18.18,3960.0,17.4279,17.4279,17.4184,17.4184,3960.0
2017-09-07 12:00:00,18.17,18.18,18.15,18.15,54012.0,17.4088,17.4184,17.3896,17.3896,54012.0
2017-09-07 12:05:00,18.16,18.18,18.16,18.17,10800.0,17.3992,17.4184,17.3992,17.4088,10800.0
2017-09-07 12:10:00,18.18,18.2,18.17,18.19,39150.0,17.4184,17.4375,17.4088,17.4279,39150.0
2017-09-07 12:15:00,18.18,18.19,18.16,18.19,15600.0,17.4184,17.4279,17.3992,17.4279,15600.0
2017-09-07 12:20:00,18.18,18.18,18.17,18.17,5400.0,17.4184,17.4184,17.4088,17.4088,5400.0
2017-09-07 12:25:00,18.18,18.18,18.14,18.14,22320.0,17.4184,17.4184,17.38,17.38,22320.0
2017-09-07 12:30:00,18.15,18.17,18.11,18.12,80676.0,17.3896,17.4088,17.3513,17.3609,80676.0
2017-09-07 12:35:00,18.12,18.14,18.11,18.14,38700.0,17.3609,17.38,17.3513,17.38,38700.0
2017-09-07 12:40:00,18.14,18.15,18.13,18.15,52554.0,17.38,17.3896,17.3704,17.3896,52554.0
2017-09-07 12:45:00,18.15,18.17,18.15,18.15,67638.0,17.3896,17.4088,17.3896,17.3896,67638.0
2017-09-07 12:50:00,18.15,18.15,18.13,18.14,6504.0,17.3896,17.3896,17.3704,17.38,6504.0
2017-09-07 12:55:00,18.17,18.18,18.17,18.18,65358.0,17.4088,17.4184,17.4088,17.4184,65358.0
2017-09-07 13:00:00,18.18,18.19,18.17,18.18,43500.0,17.4184,17.4279,17.4088,17.4184,43500.0
2017-09-07 13:05:00,18.18,18.18,18.17,18.18,2400.0,17.4184,17.4184,17.4088,17.4184,2400.0
2017-09-07 13:10:00,18.19,18.2,18.19,18.2,77832.0,17.4279,17.4375,17.4279,17.4375,77832.0
2017-09-07 13:15:00,18.2,18.2,18.18,18.19,17292.0,17.4375,17.4375,17.4184,17.4279,17292.0
2017-09-07 13:20:00,18.18,18.18,18.16,18.17,9000.0,17.4184,17.4184,17.3992,17.4088,9000.0
2017-09-07 13:25:00,18.17,18.18,18.17,18.18,9600.0,17.4088,17.4184,17.4088,17.4184,9600.0
2017-09-07 13:30:00,18.19,18.19,18.18,18.19,14400.0,17.4279,17.4279,17.4184,17.4279,14400.0
2017-09-07 13:35:00,18.19,18.19,18.18,18.19,15000.0,17.4279,17.4279,17.4184,17.4279,15000.0
2017-09-07 13:40:00,18.19,18.21,18.18,18.21,77334.0,17.4279,17.4471,17.4184,17.4471,77334.0
2017-09-07 13:45:00,18.2,18.2,18.2,18.2,5700.0,17.4375,17.4375,17.4375,17.4375,5700.0
2017-09-07 13:50:00,18.2,18.2,18.19,18.19,84168.0,17.4375,17.4375,17.4279,17.4279,84168.0
2017-09-07 13:55:00,18.19,18.19,18.18,18.19,21900.0,17.4279,17.4279,17.4184,17.4279,21900.0
2017-09-07 14:00:00,18.19,18.19,18.18,18.18,30300.0,17.4279,17.4279,17.4184,17.4184,30300.0
2017-09-07 14:05:00,18.2,18.21,18.2,18.21,9000.0,17.4375,17.4471,17.4375,17.4471,9000.0
2017-09-07 14:10:00,18.21,18.22,18.21,18.21,45000.0,17.4471,17.4567,17.4471,17.4471,45000.0
2017-09-07 14:15:00,18.21,18.22,18.21,18.22,73050.0,17.4471,17.4567,17.4471,17.4567,73050.0
2017-09-07 14:20:00,18.22,18.22,18.21,18.22,3600.0,17.4567,17.4567,17.4471,17.4567,3600.0
2017-09-07 14:25:00,18.21,18.22,18.21,18.22,20442.0,17.4471,17.4567,17.4471,17.4567,20442.0
2017-09-07 14:30:00,18.22,18.22,18.19,18.2,66150.0,17.4567,17.4567,17.4279,17.4375,66150.0
2017-09-07 14:35:00,18.2,18.2,18.19,18.2,13200.0,17.4375,17.4375,17.4279,17.4375,13200.0
2017-09-07 14:40:00,18.2,18.2,18.19,18.2,13800.0,17.4375,17.4375,17.4279,17.4375,13800.0
2017-09-07 14:45:00,18.19,18.19,18.18,18.19,39000.0,17.4279,17.4279,17.4184,17.4279,39000.0
2017-09-07 14:50:00,18.2,18.21,18.19,18.2,15042.0,17.4375,17.4471,17.4279,17.4375,15042.0
2017-09-07 14:55:00,18.2,18.21,18.2,18.21,8160.0,17.4375,17.4471,17.4375,17.4471,8160.0
2017-09-07 15:00:00,18.22,18.22,18.19,18.19,12072.0,17.4567,17.4567,17.4279,17.4279,12072.0
2017-09-07 15:05:00,18.19,18.21,18.19,18.21,26664.0,17.4279,17.4471,17.4279,17.4471,26664.0
2017-09-07 15:10:00,18.21,18.22,18.2,18.21,24000.0,17.4471,17.4567,17.4375,17.4471,24000.0
2017-09-07 15:15:00,18.21,18.21,18.2,18.2,24600.0,17.4471,17.4471,17.4375,17.4375,24600.0
2017-09-07 15:20:00,18.21,18.21,18.16,18.16,40080.0,17.4471,17.4471,17.3992,17.3992,40080.0
2017-09-07 15:25:00,18.17,18.17,18.16,18.16,58194.0,17.4088,17.4088,17.3992,17.3992,58194.0
2017-09-07 15:30:00,18.17,18.18,18.15,18.15,68460.0,17.4088,17.4184,17.3896,17.3896,68460.0
2017-09-07 15:35:00,18.15,18.19,18.15,18.19,56400.0,17.3896,17.4279,17.3896,17.4279,56400.0
2017-09-07 15:40:00,18.2,18.21,18.18,18.21,58470.0,17.4375,17.4471,17.4184,17.4471,58470.0
2017-09-07 15:45:00,18.2,18.23,18.19,18.21,157866.0,17.4375,17.4663,17.4279,17.4471,157866.0
2017-09-07 15:50:00,18.22,18.22,18.19,18.21,41598.0,17.4567,17.4567,17.4279,17.4471,41598.0
2017-09-07 15:55:00,18.21,18.22,18.2,18.22,199572.0,17.4471,17.4567,17.4375,17.4567,199572.0
2017-09-08 09:30:00,18.14,18.15,18.09,18.11,457014.0,17.38,17.3896,17.3321,17.3513,457014.0
2017-09-08 09:35:00,18.11,18.14,18.1,18.14,182664.0,17.3513,17.38,17.3417,17.38,182664.0
2017-09-08 09:40:00,18.14,18.15,18.12,18.15,229854.0,17.38,17.3896,17.3609,17.3896,229854.0
2017-09-08 09:45:00,18.16,18.17,18.13,18.13,103992.0,17.3992,17.4088,17.3704,17.3704,103992.0
2017-09-08 09:50:00,18.15,18.16,18.13,18.14,92370.0,17.3896,17.3992,17.3704,17.38,92370.0
2017-09-08 09:55:00,18.14,18.18,18.14,18.18,104034.0,17.38,17.4184,17.38,17.4184,104034.0
2017-09-08 10:00:00,18.18,18.21,18.18,18.21,179568.0,17.4184,17.4471,17.4184,17.4471,179568.0
2017-09-08 10:05:00,18.21,18.21,18.19,18.19,154518.0,17.4471,17.4471,17.4279,17.4279,154518.0
2017-09-08 10:10:00,18.19,18.19,18.16,18.18,167586.0,17.4279,17.4279,17.3992,17.4184,167586.0
2017-09-08 10:15:00,18.17,18.2,18.17,18.17,215820.0,17.4088,17.4375,17.4088,17.4088,215820.0
2017-09-08 10:20:00,18.17,18.17,18.15,18.16,76752.0,17.4088,17.4088,17.3896,17.3992,76752.0
2017-09-08 10:25:00,18.16,18.19,18.15,18.17,96540.0,17.3992,17.4279,17.3896,17.4088,96540.0
2017-09-08 10:30:00,18.16,18.17,18.15,18.17,78126.0,17.3992,17.4088,17.3896,17.4088,78126.0
2017-09-08 10:35:00,18.17,18.2,18.17,18.18,110124.0,17.4088,17.4375,17.4088,17.4184,110124.0
2017-09-08 10:40:00,18.18,18.2,18.18,18.18,50304.0,17.4184,17.4375,17.4184,17.4184,50304.0
2017-09-08 10:45:00,18.18,18.21,18.18,18.2,39744.0,17.4184,17.4471,17.4184,17.4375,39744.0
2017-09-08 10:50:00,18.19,18.21,18.19,18.19,61812.0,17.4279,17.4471,17.4279,17.4279,61812.0
2017-09-08 10:55:00,18.19,18.22,18.18,18.21,98418.0,17.4279,17.4567,17.4184,17.4471,98418.0
2017-09-08 11:00:00,18.21,18.27,18.2,18.26,266874.0,17.4471,17.5046,17.4375,17.495,266874.0
2017-09-08 11:05:00,18.26,18.26,18.25,18.26,40800.0,17.495,17.495,17.4854,17.495,40800.0
2017-09-08 11:10:00,18.25,18.25,18.23,18.23,69204.0,17.4854,17.4854,17.4663,17.4663,69204.0
2017-09-08 11:15:00,18.22,18.23,18.21,18.21,33768.0,17.4567,17.4663,17.4471,17.4471,33768.0
2017-09-08 11:20:00,18.21,18.23,18.2,18.23,53544.0,17.4471,17.4663,17.4375,17.4663,53544.0
2017-09-08 11:25:00,18.23,18.23,18.22,18.23,37500.0,17.4663,17.4663,17.4567,17.4663,37500.0
2017-09-08 11:30:00,18.23,18.24,18.22,18.22,36168.0,17.4663,17.4758,17.4567,17.4567,36168.0
2017-09-08 11:35:00,18.22,18.23,18.21,18.21,44946.0,17.4567,17.4663,17.4471,17.4471,44946.0
2017-09-08 11:40:00,18.21,18.22,18.19,18.19,59070.0,17.4471,17.4567,17.4279,17.4279,59070.0
2017-09-08 11:45:00,18.19,18.21,18.19,18.21,27600.0,17.4279,17.4471,17.4279,17.4471,27600.0
2017-09-08 11:50:00,18.21,18.22,18.2,18.22,23088.0,17.4471,17.4567,17.4375,17.4567,23088.0
2017-09-08 11:55:00,18.22,18.22,18.2,18.2,19200.0,17.4567,17.4567,17.4375,17.4375,19200.0
2017-09-08 12:00:00,18.2,18.2,18.18,18.18,72276.0,17.4375,17.4375,17.4184,17.4184,72276.0
2017-09-08 12:05:00,18.17,18.18,18.17,18.18,38424.0,17.4088,17.4184,17.4088,17.4184,38424.0
2017-09-08 12:10:00,18.18,18.18,18.16,18.16,32580.0,17.4184,17.4184,17.3992,17.3992,32580.0
2017-09-08 12:15:00,18.16,18.18,18.15,18.18,170280.0,17.3992,17.4184,17.3896,17.4184,170280.0
2017-09-08 12:20:00,18.17,18.18,18.16,18.17,40686.0,17.4088,17.4184,17.3992,17.4088,40686.0
2017-09-08 12:25:00,18.17,18.2,18.17,18.2,23304.0,17.4088,17.4375,17.4088,17.4375,23304.0
2017-09-08 12:30:00,18.2,18.21,18.19,18.21,30204.0,17.4375,17.4471,17.4279,17.4471,30204.0
2017-09-08 12:35:00,18.21,18.22,18.21,18.21,42342.0,17.4471,17.4567,17.4471,17.4471,42342.0
2017-09-08 12:40:00,18.21,18.21,18.21,18.21,23076.0,17.4471,17.4471,17.4471,17.4471,23076.0
2017-09-08 12:45:00,18.21,18.22,18.2,18.21,15600.0,17.4471,17.4567,17.4375,17.4471,15600.0
2017-09-08 12:50:00,18.21,18.22,18.21,18.22,25170.0,17.4471,17.4567,17.4471,17.4567,25170.0
2017-09-08 12:55:00,18.22,18.22,18.21,18.21,14400.0,17.4567,17.4567,17.4471,17.4471,14400.0
2017-09-08 13:00:00,18.21,18.21,18.2,18.21,38040.0,17.4471,17.4471,17.4375,17.4471,38040.0
2017-09-08 13:05:00,18.2,18.2,18.2,18.2,4800.0,17.4375,17.4375,17.4375,17.4375,4800.0
2017-09-08 13:10:00,18.2,18.21,18.2,18.2,64020.0,17.4375,17.4471,17.4375,17.4375,64020.0
2017-09-08 13:15:00,18.2,18.2,18.2,18.2,46674.0,17.4375,17.4375,17.4375,17.4375,46674.0
2017-09-08 13:20:00,18.2,18.2,18.2,18.2,48600.0,17.4375,17.4375,17.4375,17.4375,48600.0
2017-09-08 13:25:00,18.2,18.2,18.19,18.19,25800.0,17.4375,17.4375,17.4279,17.4279,25800.0
2017-09-08 13:30:00,18.19,18.19,18.17,18.17,11400.0,17.4279,17.4279,17.4088,17.4088,11400.0
2017-09-08 13:35:00,18.18,18.19,18.18,18.19,40080.0,17.4184,17.4279,17.4184,17.4279,40080.0
2017-09-08 13:40:00,18.19,18.19,18.18,18.18,6204.0,17.4279,17.4279,17.4184,17.4184,6204.0
2017-09-08 13:45:00,18.18,18.18,18.17,18.18,16800.0,17.4184,17.4184,17.4088,17.4184,16800.0
2017-09-08 13:50:00,18.17,18.18,18.16,18.17,72990.0,17.4088,17.4184,17.3992,17.4088,72990.0
2017-09-08 13:55:00,18.17,18.19,18.17,18.19,18864.0,17.4088,17.4279,17.4088,17.4279,18864.0
2017-09-08 14:00:00,18.18,18.19,18.18,18.18,34500.0,17.4184,17.4279,17.4184,17.4184,34500.0
2017-09-08 14:05:00,18.18,18.19,18.18,18.18,23454.0,17.4184,17.4279,17.4184,17.4184,23454.0
2017-09-08 14:10:00,18.18,18.21,18.18,18.2,66486.0,17.4184,17.4471,17.4184,17.4375,66486.0
2017-09-08 14:15:00,18.2,18.2,18.18,18.18,16776.0,17.4375,17.4375,17.4184,17.4184,16776.0
2017-09-08 14:20:00,18.19,18.2,18.18,18.2,33396.0,17.4279,17.4375,17.4184,17.4375,33396.0
2017-09-08 14:25:00,18.2,18.2,18.19,18.19,12666.0,17.4375,17.4375,17.4279,17.4279,12666.0
2017-09-08 14:30:00,18.2,18.22,18.2,18.21,52614.0,17.4375,17.4567,17.4375,17.4471,52614.0
2017-09-08 14:35:00,18.22,18.22,18.21,18.21,58704.0,17.4567,17.4567,17.4471,17.4471,58704.0
2017-09-08 14:40:00,18.21,18.21,18.21,18.21,9000.0,17.4471,17.4471,17.4471,17.4471,9000.0
2017-09-08 14:45:00,18.21,18.21,18.17,18.17,134472.0,17.4471,17.4471,17.4088,17.4088,134472.0
2017-09-08 14:50:00,18.17,18.19,18.16,18.19,59640.0,17.4088,17.4279,17.3992,17.4279,59640.0
2017-09-08 14:55:00,18.18,18.19,18.18,18.19,26946.0,17.4184,17.4279,17.4184,17.4279,26946.0
2017-09-08 15:00:00,18.19,18.19,18.18,18.18,29100.0,17.4279,17.4279,17.4184,17.4184,29100.0
2017-09-08 15:05:00,18.18,18.2,18.18,18.19,39210.0,17.4184,17.4375,17.4184,17.4279,39210.0
2017-09-08 15:10:00,18.19,18.2,18.15,18.16,59010.0,17.4279,17.4375,17.3896,17.3992,59010.0
2017-09-08 15:15:00,18.16,18.16,18.14,18.14,152706.0,17.3992,17.3992,17.38,17.38,152706.0
2017-09-08 15:20:00,18.14,18.16,18.14,18.15,22800.0,17.38,17.3992,17.38,17.3896,22800.0
2017-09-08 15:25:00,18.14,18.14,18.13,18.13,40332.0,17.38,17.38,17.3704,17.3704,40332.0
2017-09-08 15:30:00,18.13,18.13,18.11,18.12,49170.0,17.3704,17.3704,17.3513,17.3609,49170.0
2017-09-08 15:35:00,18.12,18.13,18.12,18.13,31530.0,17.3609,17.3704,17.3609,17.3704,31530.0
2017-09-08 15:40:00,18.13,18.15,18.13,18.14,64104.0,17.3704,17.3896,17.3704,17.38,64104.0
2017-09-08 15:45:00,18.14,18.15,18.13,18.15,127962.0,17.38,17.3896,17.3704,17.3896,127962.0
2017-09-08 15:50:00,18.14,18.15,18.13,18.13,60756.0,17.38,17.3896,17.3704,17.3704,60756.0
2017-09-08 15:55:00,18.14,18.16,18.13,18.14,301872.0,17.38,17.3992,17.3704,17.38,301872.0
2017-09-11 09:30:00,18.47,18.54,18.47,18.54,893850.0,17.6962,17.7633,17.6962,17.7633,893850.0
2017-09-11 09:35:00,18.54,18.57,18.52,18.56,316032.0,17.7633,17.792,17.7441,17.7824,316032.0
2017-09-11 09:40:00,18.57,18.59,18.56,18.58,174258.0,17.792,17.8112,17.7824,17.8016,174258.0
2017-09-11 09:45:00,18.58,18.59,18.56,18.58,119100.0,17.8016,17.8112,17.7824,17.8016,119100.0
2017-09-11 09:50:00,18.58,18.59,18.57,18.59,181614.0,17.8016,17.8112,17.792,17.8112,181614.0
2017-09-11 09:55:00,18.59,18.6,18.58,18.58,291150.0,17.8112,17.8208,17.8016,17.8016,291150.0
2017-09-11 10:00:00,18.58,18.61,18.58,18.6,116994.0,17.8016,17.8303,17.8016,17.8208,116994.0
2017-09-11 10:05:00,18.61,18.63,18.61,18.62,174126.0,17.8303,17.8495,17.8303,17.8399,174126.0
2017-09-11 10:10:00,18.62,18.63,18.61,18.62,217038.0,17.8399,17.8495,17.8303,17.8399,217038.0
2017-09-11 10:15:00,18.62,18.63,18.61,18.62,164664.0,17.8399,17.8495,17.8303,17.8399,164664.0
2017-09-11 10:20:00,18.62,18.63,18.61,18.61,90336.0,17.8399,17.8495,17.8303,17.8303,90336.0
2017-09-11 10:25:00,18.61,18.61,18.6,18.61,62916.0,17.8303,17.8303,17.8208,17.8303,62916.0
2017-09-11 10:30:00,18.61,18.62,18.6,18.62,102984.0,17.8303,17.8399,17.8208,17.8399,102984.0
2017-09-11 10:35:00,18.62,18.62,18.58,18.58,219102.0,17.8399,17.8399,17.8016,17.8016,219102.0
2017-09-11 10:40:00,18.58,18.59,18.57,18.58,72066.0,17.8016,17.8112,17.792,17.8016,72066.0
2017-09-11 10:45:00,18.58,18.59,18.57,18.59,95202.0,17.8016,17.8112,17.792,17.8112,95202.0
2017-09-11 10:50:00,18.59,18.59,18.58,18.59,40680.0,17.8112,17.8112,17.8016,17.8112,40680.0
2017-09-11 10:55:00,18.59,18.59,18.57,18.58,60462.0,17.8112,17.8112,17.792,17.8016,60462.0
2017-09-11 11:00:00,18.58,18.59,18.58,18.58,51036.0,17.8016,17.8112,17.8016,17.8016,51036.0
2017-09-11 11:05:00,18.58,18.59,18.58,18.59,58422.0,17.8016,17.8112,17.8016,17.8112,58422.0
2017-09-11 11:10:00,18.59,18.6,18.58,18.58,68328.0,17.8112,17.8208,17.8016,17.8016,68328.0
2017-09-11 11:15:00,18.58,18.6,18.58,18.6,37776.0,17.8016,17.8208,17.8016,17.8208,37776.0
2017-09-11 11:20:00,18.6,18.61,18.58,18.58,87972.0,17.8208,17.8303,17.8016,17.8016,87972.0
2017-09-11 11:25:00,18.58,18.6,18.58,18.6,95580.0,17.8016,17.8208,17.8016,17.8208,95580.0
2017-09-11 11:30:00,18.6,18.63,18.6,18.63,79932.0,17.8208,17.8495,17.8208,17.8495,79932.0
2017-09-11 11:35:00,18.63,18.63,18.63,18.63,69804.0,17.8495,17.8495,17.8495,17.8495,69804.0
2017-09-11 11:40:00,18.63,18.65,18.63,18.64,362034.0,17.8495,17.8687,17.8495,17.8591,362034.0
2017-09-11 11:45:00,18.65,18.66,18.64,18.65,72516.0,17.8687,17.8782,17.8591,17.8687,72516.0
2017-09-11 11:50:00,18.65,18.66,18.65,18.66,41184.0,17.8687,17.8782,17.8687,17.8782,41184.0
2017-09-11 11:55:00,18.66,18.67,18.65,18.65,183090.0,17.8782,17.8878,17.8687,17.8687,183090.0
2017-09-11 12:00:00,18.66,18.66,18.65,18.66,24900.0,17.8782,17.8782,17.8687,17.8782,24900.0
2017-09-11 12:05:00,18.66,18.66,18.64,18.65,57024.0,17.8782,17.8782,17.8591,17.8687,57024.0
2017-09-11 12:10:00,18.65,18.66,18.64,18.66,18600.0,17.8687,17.8782,17.8591,17.8782,18600.0
2017-09-11 12:15:00,18.67,18.68,18.67,18.68,54798.0,17.8878,17.8974,17.8878,17.8974,54798.0
2017-09-11 12:20:00,18.68,18.68,18.67,18.68,87126.0,17.8974,17.8974,17.8878,17.8974,87126.0
2017-09-11 12:25:00,18.68,18.68,18.68,18.68,174300.0,17.8974,17.8974,17.8974,17.8974,174300.0
2017-09-11 12:30:00,18.68,18.7,18.68,18.7,124932.0,17.8974,17.9166,17.8974,17.9166,124932.0
2017-09-11 12:35:00,18.7,18.7,18.68,18.7,72672.0,17.9166,17.9166,17.8974,17.9166,72672.0
2017-09-11 12:40:00,18.7,18.75,18.7,18.73,116466.0,17.9166,17.9645,17.9166,17.9453,116466.0
2017-09-11 12:45:00,18.73,18.73,18.72,18.73,70146.0,17.9453,17.9453,17.9357,17.9453,70146.0
2017-09-11 12:50:00,18.73,18.73,18.72,18.72,31800.0,17.9453,17.9453,17.9357,17.9357,31800.0
2017-09-11 12:55:00,18.72,18.72,18.71,18.71,23160.0,17.9357,17.9357,17.9261,17.9261,23160.0
2017-09-11 13:00:00,18.71,18.72,18.71,18.71,34824.0,17.9261,17.9357,17.9261,17.9261,34824.0
2017-09-11 13:05:00,18.72,18.72,18.7,18.71,69180.0,17.9357,17.9357,17.9166,17.9261,69180.0
2017-09-11 13:10:00,18.71,18.72,18.71,18.72,22248.0,17.9261,17.9357,17.9261,17.9357,22248.0
2017-09-11 13:15:00,18.72,18.73,18.72,18.73,52200.0,17.9357,17.9453,17.9357,17.9453,52200.0
2017-09-11 13:20:00,18.72,18.73,18.72,18.72,14484.0,17.9357,17.9453,17.9357,17.9357,14484.0
2017-09-11 13:25:00,18.73,18.73,18.72,18.72,30504.0,17.9453,17.9453,17.9357,17.9357,30504.0
2017-09-11 13:30:00,18.72,18.73,18.72,18.72,13326.0,17.9357,17.9453,17.9357,17.9357,13326.0
2017-09-11 13:35:00,18.72,18.72,18.71,18.71,67872.0,17.9357,17.9357,17.9261,17.9261,67872.0
2017-09-11 13:40:00,18.71,18.72,18.71,18.72,35382.0,17.9261,17.9357,17.9261,17.9357,35382.0
2017-09-11 13:45:00,18.72,18.72,18.71,18.71,19218.0,17.9357,17.9357,17.9261,17.9261,19218.0
2017-09-11 13:50:00,18.71,18.72,18.71,18.71,18000.0,17.9261,17.9357,17.9261,17.9261,18000.0
2017-09-11 13:55:00,18.72,18.72,18.71,18.71,52200.0,17.9357,17.9357,17.9261,17.9261,52200.0
2017-09-11 14:00:00,18.72,18.72,18.71,18.72,13956.0,17.9357,17.9357,17.9261,17.9357,13956.0
2017-09-11 14:05:00,18.72,18.73,18.72,18.72,90822.0,17.9357,17.9453,17.9357,17.9357,90822.0
2017-09-11 14:10:00,18.72,18.73,18.72,18.72,7800.0,17.9357,17.9453,17.9357,17.9357,7800.0
2017-09-11 14:15:00,18.72,18.72,18.71,18.71,10608.0,17.9357,17.9357,17.9261,17.9261,10608.0
2017-09-11 14:20:00,18.71,18.71,18.7,18.7,43200.0,17.9261,17.9261,17.9166,17.9166,43200.0
2017-09-11 14:25:00,18.7,18.7,18.69,18.7,87282.0,17.9166,17.9166,17.907,17.9166,87282.0
2017-09-11 14:30:00,18.7,18.72,18.7,18.71,34272.0,17.9166,17.9357,17.9166,17.9261,34272.0
2017-09-11 14:35:00,18.71,18.71,18.7,18.7,37632.0,17.9261,17.9261,17.9166,17.9166,37632.0
2017-09-11 14:40:00,18.7,18.71,18.69,18.71,24330.0,17.9166,17.9261,17.907,17.9261,24330.0
2017-09-11 14:45:00,18.71,18.72,18.71,18.72,56862.0,17.9261,17.9357,17.9261,17.9357,56862.0
2017-09-11 14:50:00,18.72,18.72,18.71,18.72,46032.0,17.9357,17.9357,17.9261,17.9357,46032.0
2017-09-11 14:55:00,18.72,18.72,18.7,18.7,133344.0,17.9357,17.9357,17.9166,17.9166,133344.0
2017-09-11 15:00:00,18.69,18.71,18.69,18.7,27594.0,17.907,17.9261,17.907,17.9166,27594.0
2017-09-11 15:05:00,18.7,18.7,18.7,18.7,19350.0,17.9166,17.9166,17.9166,17.9166,19350.0
2017-09-11 15:10:00,18.7,18.72,18.7,18.72,16578.0,17.9166,17.9357,17.9166,17.9357,16578.0
2017-09-11 15:15:00,18.72,18.72,18.72,18.72,57090.0,17.9357,17.9357,17.9357,17.9357,57090.0
2017-09-11 15:20:00,18.72,18.72,18.71,18.71,34374.0,17.9357,17.9357,17.9261,17.9261,34374.0
2017-09-11 15:25:00,18.71,18.71,18.71,18.71,34230.0,17.9261,17.9261,17.9261,17.9261,34230.0
2017-09-11 15:30:00,18.71,18.71,18.7,18.7,64338.0,17.9261,17.9261,17.9166,17.9166,64338.0
2017-09-11 15:35:00,18.69,18.72,18.68,18.72,139806.0,17.907,17.9357,17.8974,17.9357,139806.0
2017-09-11 15:40:00,18.72,18.72,18.7,18.71,98814.0,17.9357,17.9357,17.9166,17.9261,98814.0
2017-09-11 15:45:00,18.7,18.71,18.68,18.69,120720.0,17.9166,17.9261,17.8974,17.907,120720.0
2017-09-11 15:50:00,18.69,18.7,18.68,18.7,95832.0,17.907,17.9166,17.8974,17.9166,95832.0
2017-09-11 15:55:00,18.7,18.72,18.69,18.72,288084.0,17.9166,17.9357,17.907,17.9357,288084.0
2017-09-12 09:30:00,18.82,18.86,18.81,18.86,213492.0,18.0315,18.0699,18.022,18.0699,213492.0
2017-09-12 09:35:00,18.86,18.9,18.86,18.89,162258.0,18.0699,18.1082,18.0699,18.0986,162258.0
2017-09-12 09:40:00,18.89,18.9,18.85,18.88,115980.0,18.0986,18.1082,18.0603,18.089,115980.0
2017-09-12 09:45:00,18.88,18.88,18.85,18.87,51066.0,18.089,18.089,18.0603,18.0794,51066.0
2017-09-12 09:50:00,18.86,18.86,18.83,18.84,142758.0,18.0699,18.0699,18.0411,18.0507,142758.0
2017-09-12 09:55:00,18.84,18.86,18.83,18.86,141372.0,18.0507,18.0699,18.0411,18.0699,141372.0
2017-09-12 10:00:00,18.86,18.87,18.85,18.85,113082.0,18.0699,18.0794,18.0603,18.0603,113082.0
2017-09-12 10:05:00,18.85,18.85,18.83,18.85,73254.0,18.0603,18.0603,18.0411,18.0603,73254.0
2017-09-12 10:10:00,18.85,18.86,18.85,18.85,67290.0,18.0603,18.0699,18.0603,18.0603,67290.0
2017-09-12 10:15:00,18.84,18.84,18.81,18.84,189978.0,18.0507,18.0507,18.022,18.0507,189978.0
2017-09-12 10:20:00,18.84,18.85,18.82,18.82,161550.0,18.0507,18.0603,18.0315,18.0315,161550.0
2017-09-12 10:25:00,18.81,18.83,18.81,18.82,123000.0,18.022,18.0411,18.022,18.0315,123000.0
2017-09-12 10:30:00,18.81,18.83,18.79,18.81,38052.0,18.022,18.0411,18.0028,18.022,38052.0
2017-09-12 10:35:00,18.82,18.84,18.82,18.82,187272.0,18.0315,18.0507,18.0315,18.0315,187272.0
2017-09-12 10:40:00,18.82,18.82,18.81,18.82,32700.0,18.0315,18.0315,18.022,18.0315,32700.0
2017-09-12 10:45:00,18.8,18.8,18.78,18.79,105612.0,18.0124,18.0124,17.9932,18.0028,105612.0
2017-09-12 10:50:00,18.79,18.81,18.79,18.79,119910.0,18.0028,18.022,18.0028,18.0028,119910.0
2017-09-12 10:55:00,18.79,18.82,18.79,18.82,30294.0,18.0028,18.0315,18.0028,18.0315,30294.0
2017-09-12 11:00:00,18.81,18.82,18.8,18.82,32820.0,18.022,18.0315,18.0124,18.0315,32820.0
2017-09-12 11:05:00,18.82,18.83,18.81,18.83,44400.0,18.0315,18.0411,18.022,18.0411,44400.0
2017-09-12 11:10:00,18.83,18.83,18.82,18.83,40878.0,18.0411,18.0411,18.0315,18.0411,40878.0
2017-09-12 11:15:00,18.83,18.83,18.81,18.81,13326.0,18.0411,18.0411,18.022,18.022,13326.0
2017-09-12 11:20:00,18.81,18.81,18.79,18.81,20148.0,18.022,18.022,18.0028,18.022,20148.0
2017-09-12 11:25:00,18.81,18.83,18.81,18.83,54714.0,18.022,18.0411,18.022,18.0411,54714.0
2017-09-12 11:30:00,18.82,18.83,18.82,18.83,35928.0,18.0315,18.0411,18.0315,18.0411,35928.0
2017-09-12 11:35:00,18.83,18.84,18.83,18.84,33450.0,18.0411,18.0507,18.0411,18.0507,33450.0
2017-09-12 11:40:00,18.84,18.85,18.83,18.84,20760.0,18.0507,18.0603,18.0411,18.0507,20760.0
2017-09-12 11:45:00,18.84,18.85,18.83,18.85,15300.0,18.0507,18.0603,18.0411,18.0603,15300.0
2017-09-12 11:50:00,18.84,18.85,18.83,18.84,37308.0,18.0507,18.0603,18.0411,18.0507,37308.0
2017-09-12 11:55:00,18.84,18.85,18.84,18.84,53400.0,18.0507,18.0603,18.0507,18.0507,53400.0
2017-09-12 12:00:00,18.84,18.85,18.84,18.84,5928.0,18.0507,18.0603,18.0507,18.0507,5928.0
2017-09-12 12:05:00,18.84,18.84,18.83,18.84,35448.0,18.0507,18.0507,18.0411,18.0507,35448.0
2017-09-12 12:10:00,18.84,18.86,18.84,18.85,126300.0,18.0507,18.0699,18.0507,18.0603,126300.0
2017-09-12 12:15:00,18.85,18.86,18.85,18.86,21876.0,18.0603,18.0699,18.0603,18.0699,21876.0
2017-09-12 12:20:00,18.86,18.86,18.86,18.86,15000.0,18.0699,18.0699,18.0699,18.0699,15000.0
2017-09-12 12:25:00,18.86,18.87,18.86,18.86,23400.0,18.0699,18.0794,18.0699,18.0699,23400.0
2017-09-12 12:30:00,18.87,18.88,18.86,18.88,68928.0,18.0794,18.089,18.0699,18.089,68928.0
2017-09-12 12:35:00,18.88,18.88,18.86,18.87,34758.0,18.089,18.089,18.0699,18.0794,34758.0
2017-09-12 12:40:00,18.87,18.88,18.87,18.87,39600.0,18.0794,18.089,18.0794,18.0794,39600.0
2017-09-12 12:45:00,18.87,18.88,18.86,18.88,40776.0,18.0794,18.089,18.0699,18.089,40776.0
2017-09-12 12:50:00,18.88,18.88,18.88,18.88,17250.0,18.089,18.089,18.089,18.089,17250.0
2017-09-12 12:55:00,18.88,18.89,18.88,18.88,32028.0,18.089,18.0986,18.089,18.089,32028.0
2017-09-12 13:00:00,18.89,18.89,18.89,18.89,36000.0,18.0986,18.0986,18.0986,18.0986,36000.0
2017-09-12 13:05:00,18.89,18.9,18.88,18.88,47886.0,18.0986,18.1082,18.089,18.089,47886.0
2017-09-12 13:10:00,18.89,18.89,18.88,18.88,59814.0,18.0986,18.0986,18.089,18.089,59814.0
2017-09-12 13:15:00,18.88,18.89,18.88,18.89,25200.0,18.089,18.0986,18.089,18.0986,25200.0
2017-09-12 13:20:00,18.88,18.89,18.88,18.89,18840.0,18.089,18.0986,18.089,18.0986,18840.0
2017-09-12 13:25:00,18.89,18.89,18.89,18.89,40464.0,18.0986,18.0986,18.0986,18.0986,40464.0
2017-09-12 13:30:00,18.89,18.9,18.89,18.9,133452.0,18.0986,18.1082,18.0986,18.1082,133452.0
2017-09-12 13:35:00,18.9,18.9,18.89,18.9,20532.0,18.1082,18.1082,18.0986,18.1082,20532.0
2017-09-12 13:40:00,18.9,18.92,18.9,18.91,42720.0,18.1082,18.1274,18.1082,18.1178,42720.0
2017-09-12 13:45:00,18.9,18.9,18.88,18.89,89418.0,18.1082,18.1082,18.089,18.0986,89418.0
2017-09-12 13:50:00,18.88,18.89,18.88,18.89,13800.0,18.089,18.0986,18.089,18.0986,13800.0
2017-09-12 13:55:00,18.88,18.89,18.87,18.87,50868.0,18.089,18.0986,18.0794,18.0794,50868.0
2017-09-12 14:00:00,18.86,18.87,18.86,18.87,114402.0,18.0699,18.0794,18.0699,18.0794,114402.0
2017-09-12 14:05:00,18.87,18.87,18.86,18.86,13470.0,18.0794,18.0794,18.0699,18.0699,13470.0
2017-09-12 14:10:00,18.86,18.86,18.85,18.86,93300.0,18.0699,18.0699,18.0603,18.0699,93300.0
2017-09-12 14:15:00,18.86,18.88,18.86,18.88,89898.0,18.0699,18.089,18.0699,18.089,89898.0
2017-09-12 14:20:00,18.88,18.88,18.85,18.85,116874.0,18.089,18.089,18.0603,18.0603,116874.0
2017-09-12 14:25:00,18.85,18.85,18.84,18.85,61008.0,18.0603,18.0603,18.0507,18.0603,61008.0
2017-09-12 14:30:00,18.85,18.86,18.85,18.86,63708.0,18.0603,18.0699,18.0603,18.0699,63708.0
2017-09-12 14:35:00,18.86,18.86,18.83,18.85,45906.0,18.0699,18.0699,18.0411,18.0603,45906.0
2017-09-12 14:40:00,18.84,18.85,18.83,18.85,113676.0,18.0507,18.0603,18.0411,18.0603,113676.0
2017-09-12 14:45:00,18.86,18.86,18.84,18.85,101100.0,18.0699,18.0699,18.0507,18.0603,101100.0
2017-09-12 14:50:00,18.85,18.85,18.84,18.85,27300.0,18.0603,18.0603,18.0507,18.0603,27300.0
2017-09-12 14:55:00,18.85,18.86,18.85,18.86,41790.0,18.0603,18.0699,18.0603,18.0699,41790.0
2017-09-12 15:00:00,18.86,18.86,18.82,18.84,88140.0,18.0699,18.0699,18.0315,18.0507,88140.0
2017-09-12 15:05:00,18.84,18.84,18.82,18.83,14304.0,18.0507,18.0507,18.0315,18.0411,14304.0
2017-09-12 15:10:00,18.84,18.84,18.82,18.83,52020.0,18.0507,18.0507,18.0315,18.0411,52020.0
2017-09-12 15:15:00,18.84,18.85,18.84,18.84,61200.0,18.0507,18.0603,18.0507,18.0507,61200.0
2017-09-12 15:20:00,18.84,18.86,18.84,18.86,68472.0,18.0507,18.0699,18.0507,18.0699,68472.0
2017-09-12 15:25:00,18.86,18.87,18.86,18.86,69486.0,18.0699,18.0794,18.0699,18.0699,69486.0
2017-09-12 15:30:00,18.85,18.86,18.85,18.86,164394.0,18.0603,18.0699,18.0603,18.0699,164394.0
2017-09-12 15:35:00,18.86,18.87,18.86,18.86,104760.0,18.0699,18.0794,18.0699,18.0699,104760.0
2017-09-12 15:40:00,18.86,18.87,18.86,18.86,32478.0,18.0699,18.0794,18.0699,18.0699,32478.0
2017-09-12 15:45:00,18.86,18.87,18.86,18.86,50196.0,18.0699,18.0794,18.0699,18.0699,50196.0
2017-09-12 15:50:00,18.87,18.89,18.87,18.89,378984.0,18.0794,18.0986,18.0794,18.0986,378984.0
2017-09-12 15:55:00,18.89,18.92,18.88,18.92,522456.0,18.0986,18.1274,18.089,18.1274,522456.0
2017-09-13 09:30:00,18.83,18.87,18.82,18.86,296364.0,18.0411,18.0794,18.0315,18.0699,296364.0
2017-09-13 09:35:00,18.86,18.88,18.86,18.87,166626.0,18.0699,18.089,18.0699,18.0794,166626.0
2017-09-13 09:40:00,18.87,18.88,18.86,18.86,195900.0,18.0794,18.089,18.0699,18.0699,195900.0
2017-09-13 09:45:00,18.86,18.86,18.85,18.85,98184.0,18.0699,18.0699,18.0603,18.0603,98184.0
2017-09-13 09:50:00,18.86,18.87,18.84,18.86,64008.0,18.0699,18.0794,18.0507,18.0699,64008.0
2017-09-13 09:55:00,18.87,18.9,18.87,18.89,202224.0,18.0794,18.1082,18.0794,18.0986,202224.0
2017-09-13 10:00:00,18.89,18.9,18.88,18.88,40914.0,18.0986,18.1082,18.089,18.089,40914.0
2017-09-13 10:05:00,18.89,18.9,18.88,18.89,80856.0,18.0986,18.1082,18.089,18.0986,80856.0
2017-09-13 10:10:00,18.9,18.92,18.89,18.92,170904.0,18.1082,18.1274,18.0986,18.1274,170904.0
2017-09-13 10:15:00,18.92,18.92,18.88,18.89,102036.0,18.1274,18.1274,18.089,18.0986,102036.0
2017-09-13 10:20:00,18.9,18.91,18.89,18.91,65604.0,18.1082,18.1178,18.0986,18.1178,65604.0
2017-09-13 10:25:00,18.9,18.91,18.9,18.91,37320.0,18.1082,18.1178,18.1082,18.1178,37320.0
2017-09-13 10:30:00,18.91,18.92,18.9,18.91,38190.0,18.1178,18.1274,18.1082,18.1178,38190.0
2017-09-13 10:35:00,18.91,18.91,18.9,18.91,70470.0,18.1178,18.1178,18.1082,18.1178,70470.0
2017-09-13 10:40:00,18.91,18.91,18.88,18.88,107598.0,18.1178,18.1178,18.089,18.089,107598.0
2017-09-13 10:45:00,18.88,18.89,18.87,18.87,33396.0,18.089,18.0986,18.0794,18.0794,33396.0
2017-09-13 10:50:00,18.87,18.89,18.87,18.89,23400.0,18.0794,18.0986,18.0794,18.0986,23400.0
2017-09-13 10:55:00,18.89,18.9,18.89,18.89,93132.0,18.0986,18.1082,18.0986,18.0986,93132.0
2017-09-13 11:00:00,18.9,18.91,18.89,18.91,47346.0,18.1082,18.1178,18.0986,18.1178,47346.0
2017-09-13 11:05:00,18.91,18.92,18.91,18.92,27420.0,18.1178,18.1274,18.1178,18.1274,27420.0
2017-09-13 11:10:00,18.92,18.92,18.92,18.92,21900.0,18.1274,18.1274,18.1274,18.1274,21900.0
2017-09-13 11:15:00,18.92,18.93,18.92,18.92,32400.0,18.1274,18.1369,18.1274,18.1274,32400.0
2017-09-13 11:20:00,18.92,18.92,18.91,18.91,19800.0,18.1274,18.1274,18.1178,18.1178,19800.0
2017-09-13 11:25:00,18.91,18.91,18.89,18.9,127026.0,18.1178,18.1178,18.0986,18.1082,127026.0
2017-09-13 11:30:00,18.9,18.9,18.88,18.88,64110.0,18.1082,18.1082,18.089,18.089,64110.0
2017-09-13 11:35:00,18.88,18.88,18.85,18.86,239814.0,18.089,18.089,18.0603,18.0699,239814.0
2017-09-13 11:40:00,18.87,18.87,18.86,18.87,53760.0,18.0794,18.0794,18.0699,18.0794,53760.0
2017-09-13 11:45:00,18.87,18.89,18.87,18.88,36030.0,18.0794,18.0986,18.0794,18.089,36030.0
2017-09-13 11:50:00,18.88,18.9,18.88,18.89,73200.0,18.089,18.1082,18.089,18.0986,73200.0
2017-09-13 11:55:00,18.89,18.89,18.87,18.88,51324.0,18.0986,18.0986,18.0794,18.089,51324.0
2017-09-13 12:00:00,18.87,18.89,18.87,18.89,29400.0,18.0794,18.0986,18.0794,18.0986,29400.0
2017-09-13 12:05:00,18.89,18.89,18.88,18.89,74178.0,18.0986,18.0986,18.089,18.0986,74178.0
2017-09-13 12:10:00,18.89,18.89,18.88,18.88,93600.0,18.0986,18.0986,18.089,18.089,93600.0
2017-09-13 12:15:00,18.89,18.9,18.89,18.89,16014.0,18.0986,18.1082,18.0986,18.0986,16014.0
2017-09-13 12:20:00,18.89,18.9,18.89,18.89,14196.0,18.0986,18.1082,18.0986,18.0986,14196.0
2017-09-13 12:25:00,18.89,18.91,18.89,18.9,90000.0,18.0986,18.1178,18.0986,18.1082,90000.0
2017-09-13 12:30:00,18.9,18.91,18.89,18.9,30030.0,18.1082,18.1178,18.0986,18.1082,30030.0
2017-09-13 12:35:00,18.91,18.91,18.89,18.9,17484.0,18.1178,18.1178,18.0986,18.1082,17484.0
2017-09-13 12:40:00,18.9,18.93,18.9,18.93,84042.0,18.1082,18.1369,18.1082,18.1369,84042.0
2017-09-13 12:45:00,18.93,18.93,18.93,18.93,142680.0,18.1369,18.1369,18.1369,18.1369,142680.0
2017-09-13 12:50:00,18.93,18.93,18.91,18.91,15300.0,18.1369,18.1369,18.1178,18.1178,15300.0
2017-09-13 12:55:00,18.91,18.93,18.91,18.91,45312.0,18.1178,18.1369,18.1178,18.1178,45312.0
2017-09-13 13:00:00,18.91,18.92,18.88,18.91,289296.0,18.1178,18.1274,18.089,18.1178,289296.0
2017-09-13 13:05:00,18.91,18.91,18.9,18.9,10800.0,18.1178,18.1178,18.1082,18.1082,10800.0
2017-09-13 13:10:00,18.9,18.91,18.9,18.9,30816.0,18.1082,18.1178,18.1082,18.1082,30816.0
2017-09-13 13:15:00,18.9,18.92,18.9,18.92,53130.0,18.1082,18.1274,18.1082,18.1274,53130.0
2017-09-13 13:20:00,18.92,18.92,18.91,18.91,30540.0,18.1274,18.1274,18.1178,18.1178,30540.0
2017-09-13 13:25:00,18.91,18.91,18.89,18.91,15600.0,18.1178,18.1178,18.0986,18.1178,15600.0
2017-09-13 13:30:00,18.91,18.91,18.89,18.89,73686.0,18.1178,18.1178,18.0986,18.0986,73686.0
2017-09-13 13:35:00,18.9,18.9,18.89,18.9,25614.0,18.1082,18.1082,18.0986,18.1082,25614.0
2017-09-13 13:40:00,18.89,18.9,18.89,18.9,7200.0,18.0986,18.1082,18.0986,18.1082,7200.0
2017-09-13 13:45:00,18.9,18.9,18.9,18.9,53526.0,18.1082,18.1082,18.1082,18.1082,53526.0
2017-09-13 13:50:00,18.9,18.9,18.9,18.9,6600.0,18.1082,18.1082,18.1082,18.1082,6600.0
2017-09-13 13:55:00,18.91,18.91,18.89,18.9,24000.0,18.1178,18.1178,18.0986,18.1082,24000.0
2017-09-13 14:00:00,18.9,18.9,18.89,18.89,68400.0,18.1082,18.1082,18.0986,18.0986,68400.0
2017-09-13 14:05:00,18.89,18.9,18.89,18.9,61872.0,18.0986,18.1082,18.0986,18.1082,61872.0
2017-09-13 14:10:00,18.9,18.91,18.9,18.91,17064.0,18.1082,18.1178,18.1082,18.1178,17064.0
2017-09-13 14:15:00,18.9,18.92,18.9,18.91,23676.0,18.1082,18.1274,18.1082,18.1178,23676.0
2017-09-13 14:20:00,18.9,18.91,18.9,18.9,14160.0,18.1082,18.1178,18.1082,18.1082,14160.0
2017-09-13 14:25:00,18.9,18.91,18.9,18.9,10200.0,18.1082,18.1178,18.1082,18.1082,10200.0
2017-09-13 14:30:00,18.9,18.9,18.89,18.9,7998.0,18.1082,18.1082,18.0986,18.1082,7998.0
2017-09-13 14:35:00,18.9,18.9,18.9,18.9,9600.0,18.1082,18.1082,18.1082,18.1082,9600.0
2017-09-13 14:40:00,18.89,18.91,18.89,18.91,97800.0,18.0986,18.1178,18.0986,18.1178,97800.0
2017-09-13 14:45:00,18.91,18.92,18.91,18.91,114792.0,18.1178,18.1274,18.1178,18.1178,114792.0
2017-09-13 14:50:00,18.91,18.92,18.91,18.92,51126.0,18.1178,18.1274,18.1178,18.1274,51126.0
2017-09-13 14:55:00,18.92,18.93,18.91,18.91,39000.0,18.1274,18.1369,18.1178,18.1178,39000.0
2017-09-13 15:00:00,18.91,18.93,18.9,18.9,39000.0,18.1178,18.1369,18.1082,18.1082,39000.0
2017-09-13 15:05:00,18.9,18.9,18.9,18.9,12000.0,18.1082,18.1082,18.1082,18.1082,12000.0
2017-09-13 15:10:00,18.9,18.91,18.89,18.91,72162.0,18.1082,18.1178,18.0986,18.1178,72162.0
2017-09-13 15:15:00,18.9,18.91,18.9,18.91,110538.0,18.1082,18.1178,18.1082,18.1178,110538.0
2017-09-13 15:20:00,18.91,18.92,18.91,18.91,33000.0,18.1178,18.1274,18.1178,18.1178,33000.0
2017-09-13 15:25:00,18.91,18.91,18.9,18.91,14220.0,18.1178,18.1178,18.1082,18.1178,14220.0
2017-09-13 15:30:00,18.91,18.93,18.91,18.93,90108.0,18.1178,18.1369,18.1178,18.1369,90108.0
2017-09-13 15:35:00,18.92,18.93,18.91,18.92,61800.0,18.1274,18.1369,18.1178,18.1274,61800.0
2017-09-13 15:40:00,18.92,18.92,18.9,18.91,62400.0,18.1274,18.1274,18.1082,18.1178,62400.0
2017-09-13 15:45:00,18.9,18.91,18.9,18.9,38676.0,18.1082,18.1178,18.1082,18.1082,38676.0
2017-09-13 15:50:00,18.91,18.95,18.91,18.94,138204.0,18.1178,18.1561,18.1178,18.1465,138204.0
2017-09-13 15:55:00,18.95,18.95,18.93,18.94,191688.0,18.1561,18.1561,18.1369,18.1465,191688.0
2017-09-14 09:30:00,18.86,18.88,18.84,18.84,269952.0,18.0699,18.089,18.0507,18.0507,269952.0
2017-09-14 09:35:00,18.84,18.84,18.81,18.81,220740.0,18.0507,18.0507,18.022,18.022,220740.0
2017-09-14 09:40:00,18.82,18.84,18.82,18.83,186300.0,18.0315,18.0507,18.0315,18.0411,186300.0
2017-09-14 09:45:00,18.83,18.88,18.83,18.86,409902.0,18.0411,18.089,18.0411,18.0699,409902.0
2017-09-14 09:50:00,18.86,18.89,18.86,18.89,106008.0,18.0699,18.0986,18.0699,18.0986,106008.0
2017-09-14 09:55:00,18.89,18.89,18.87,18.88,62136.0,18.0986,18.0986,18.0794,18.089,62136.0
2017-09-14 10:00:00,18.89,18.89,18.87,18.88,90066.0,18.0986,18.0986,18.0794,18.089,90066.0
2017-09-14 10:05:00,18.88,18.88,18.86,18.88,323676.0,18.089,18.089,18.0699,18.089,323676.0
2017-09-14 10:10:00,18.88,18.89,18.87,18.89,49062.0,18.089,18.0986,18.0794,18.0986,49062.0
2017-09-14 10:15:00,18.89,18.91,18.89,18.9,65898.0,18.0986,18.1178,18.0986,18.1082,65898.0
2017-09-14 10:20:00,18.89,18.9,18.89,18.89,107604.0,18.0986,18.1082,18.0986,18.0986,107604.0
2017-09-14 10:25:00,18.89,18.91,18.89,18.9,45600.0,18.0986,18.1178,18.0986,18.1082,45600.0
2017-09-14 10:30:00,18.9,18.92,18.9,18.92,60780.0,18.1082,18.1274,18.1082,18.1274,60780.0
2017-09-14 10:35:00,18.92,18.92,18.91,18.91,41400.0,18.1274,18.1274,18.1178,18.1178,41400.0
2017-09-14 10:40:00,18.91,18.92,18.9,18.92,44004.0,18.1178,18.1274,18.1082,18.1274,44004.0
2017-09-14 10:45:00,18.92,18.93,18.91,18.93,61830.0,18.1274,18.1369,18.1178,18.1369,61830.0
2017-09-14 10:50:00,18.92,18.93,18.92,18.93,142272.0,18.1274,18.1369,18.1274,18.1369,142272.0
2017-09-14 10:55:00,18.93,18.93,18.91,18.91,72000.0,18.1369,18.1369,18.1178,18.1178,72000.0
2017-09-14 11:00:00,18.92,18.92,18.91,18.91,20400.0,18.1274,18.1274,18.1178,18.1178,20400.0
2017-09-14 11:05:00,18.91,18.93,18.91,18.93,43800.0,18.1178,18.1369,18.1178,18.1369,43800.0
2017-09-14 11:10:00,18.93,18.95,18.93,18.95,93480.0,18.1369,18.1561,18.1369,18.1561,93480.0
2017-09-14 11:15:00,18.95,18.97,18.95,18.95,165426.0,18.1561,18.1753,18.1561,18.1561,165426.0
2017-09-14 11:20:00,18.95,18.95,18.94,18.95,72360.0,18.1561,18.1561,18.1465,18.1561,72360.0
2017-09-14 11:25:00,18.94,18.94,18.94,18.94,54960.0,18.1465,18.1465,18.1465,18.1465,54960.0
2017-09-14 11:30:00,18.94,18.95,18.93,18.94,79170.0,18.1465,18.1561,18.1369,18.1465,79170.0
2017-09-14 11:35:00,18.94,18.94,18.93,18.93,96900.0,18.1465,18.1465,18.1369,18.1369,96900.0
2017-09-14 11:40:00,18.93,18.93,18.92,18.92,19800.0,18.1369,18.1369,18.1274,18.1274,19800.0
2017-09-14 11:45:00,18.92,18.92,18.92,18.92,69312.0,18.1274,18.1274,18.1274,18.1274,69312.0
2017-09-14 11:50:00,18.92,18.92,18.91,18.92,53250.0,18.1274,18.1274,18.1178,18.1274,53250.0
2017-09-14 11:55:00,18.92,18.93,18.92,18.93,81066.0,18.1274,18.1369,18.1274,18.1369,81066.0
2017-09-14 12:00:00,18.93,18.94,18.92,18.92,82116.0,18.1369,18.1465,18.1274,18.1274,82116.0
2017-09-14 12:05:00,18.92,18.92,18.9,18.91,43032.0,18.1274,18.1274,18.1082,18.1178,43032.0
2017-09-14 12:10:00,18.91,18.91,18.9,18.91,48108.0,18.1178,18.1178,18.1082,18.1178,48108.0
2017-09-14 12:15:00,18.91,18.92,18.91,18.91,76440.0,18.1178,18.1274,18.1178,18.1178,76440.0
2017-09-14 12:20:00,18.91,18.91,18.9,18.9,30114.0,18.1178,18.1178,18.1082,18.1082,30114.0
2017-09-14 12:25:00,18.91,18.91,18.9,18.91,20556.0,18.1178,18.1178,18.1082,18.1178,20556.0
2017-09-14 12:30:00,18.91,18.92,18.91,18.91,24048.0,18.1178,18.1274,18.1178,18.1178,24048.0
2017-09-14 12:35:00,18.91,18.91,18.91,18.91,10200.0,18.1178,18.1178,18.1178,18.1178,10200.0
2017-09-14 12:40:00,18.91,18.94,18.91,18.94,128328.0,18.1178,18.1465,18.1178,18.1465,128328.0
2017-09-14 12:45:00,18.93,18.94,18.93,18.94,43200.0,18.1369,18.1465,18.1369,18.1465,43200.0
2017-09-14 12:50:00,18.94,18.95,18.94,18.95,101604.0,18.1465,18.1561,18.1465,18.1561,101604.0
2017-09-14 12:55:00,18.95,18.95,18.94,18.94,5400.0,18.1561,18.1561,18.1465,18.1465,5400.0
2017-09-14 13:00:00,18.94,18.94,18.93,18.93,38700.0,18.1465,18.1465,18.1369,18.1369,38700.0
2017-09-14 13:05:00,18.93,18.93,18.92,18.92,20430.0,18.1369,18.1369,18.1274,18.1274,20430.0
2017-09-14 13:10:00,18.92,18.92,18.92,18.92,53598.0,18.1274,18.1274,18.1274,18.1274,53598.0
2017-09-14 13:15:00,18.92,18.93,18.92,18.93,110400.0,18.1274,18.1369,18.1274,18.1369,110400.0
2017-09-14 13:20:00,18.93,18.93,18.91,18.92,17400.0,18.1369,18.1369,18.1178,18.1274,17400.0
2017-09-14 13:25:00,18.91,18.93,18.91,18.92,7800.0,18.1178,18.1369,18.1178,18.1274,7800.0
2017-09-14 13:30:00,18.93,18.93,18.91,18.91,16914.0,18.1369,18.1369,18.1178,18.1178,16914.0
2017-09-14 13:35:00,18.91,18.92,18.91,18.91,12858.0,18.1178,18.1274,18.1178,18.1178,12858.0
2017-09-14 13:40:00,18.91,18.93,18.91,18.92,27720.0,18.1178,18.1369,18.1178,18.1274,27720.0
2017-09-14 13:45:00,18.92,18.92,18.91,18.91,71646.0,18.1274,18.1274,18.1178,18.1178,71646.0
2017-09-14 13:50:00,18.91,18.92,18.9,18.91,21378.0,18.1178,18.1274,18.1082,18.1178,21378.0
2017-09-14 13:55:00,18.91,18.91,18.9,18.9,25800.0,18.1178,18.1178,18.1082,18.1082,25800.0
2017-09-14 14:00:00,18.91,18.91,18.89,18.91,28800.0,18.1178,18.1178,18.0986,18.1178,28800.0
2017-09-14 14:05:00,18.92,18.93,18.91,18.92,116964.0,18.1274,18.1369,18.1178,18.1274,116964.0
2017-09-14 14:10:00,18.92,18.93,18.91,18.93,11400.0,18.1274,18.1369,18.1178,18.1369,11400.0
2017-09-14 14:15:00,18.93,18.93,18.92,18.93,44022.0,18.1369,18.1369,18.1274,18.1369,44022.0
2017-09-14 14:20:00,18.93,18.95,18.93,18.93,73962.0,18.1369,18.1561,18.1369,18.1369,73962.0
2017-09-14 14:25:00,18.93,18.94,18.92,18.92,16110.0,18.1369,18.1465,18.1274,18.1274,16110.0
2017-09-14 14:30:00,18.92,18.93,18.92,18.92,21726.0,18.1274,18.1369,18.1274,18.1274,21726.0
2017-09-14 14:35:00,18.92,18.93,18.92,18.92,3600.0,18.1274,18.1369,18.1274,18.1274,3600.0
2017-09-14 14:40:00,18.92,18.94,18.92,18.93,117600.0,18.1274,18.1465,18.1274,18.1369,117600.0
2017-09-14 14:45:00,18.94,18.94,18.94,18.94,45000.0,18.1465,18.1465,18.1465,18.1465,45000.0
2017-09-14 14:50:00,18.94,18.94,18.93,18.93,92520.0,18.1465,18.1465,18.1369,18.1369,92520.0
2017-09-14 14:55:00,18.93,18.93,18.92,18.92,46332.0,18.1369,18.1369,18.1274,18.1274,46332.0
2017-09-14 15:00:00,18.92,18.93,18.92,18.93,12600.0,18.1274,18.1369,18.1274,18.1369,12600.0
2017-09-14 15:05:00,18.93,18.93,18.92,18.92,64962.0,18.1369,18.1369,18.1274,18.1274,64962.0
2017-09-14 15:10:00,18.92,18.92,18.91,18.91,82830.0,18.1274,18.1274,18.1178,18.1178,82830.0
2017-09-14 15:15:00,18.91,18.91,18.89,18.9,46824.0,18.1178,18.1178,18.0986,18.1082,46824.0
2017-09-14 15:20:00,18.91,18.92,18.9,18.91,69246.0,18.1178,18.1274,18.1082,18.1178,69246.0
2017-09-14 15:25:00,18.91,18.91,18.9,18.91,96000.0,18.1178,18.1178,18.1082,18.1178,96000.0
2017-09-14 15:30:00,18.91,18.92,18.91,18.92,118704.0,18.1178,18.1274,18.1178,18.1274,118704.0
2017-09-14 15:35:00,18.92,18.93,18.92,18.92,117048.0,18.1274,18.1369,18.1274,18.1274,117048.0
2017-09-14 15:40:00,18.92,18.93,18.89,18.9,149640.0,18.1274,18.1369,18.0986,18.1082,149640.0
2017-09-14 15:45:00,18.89,18.9,18.89,18.9,146838.0,18.0986,18.1082,18.0986,18.1082,146838.0
2017-09-14 15:50:00,18.9,18.92,18.9,18.9,68994.0,18.1082,18.1274,18.1082,18.1082,68994.0
2017-09-14 15:55:00,18.91,18.93,18.89,18.92,349176.0,18.1178,18.1369,18.0986,18.1274,349176.0
2017-09-15 09:30:00,18.88,18.92,18.88,18.91,213654.0,18.089,18.1274,18.089,18.1178,213654.0
2017-09-15 09:35:00,18.91,18.91,18.89,18.89,159264.0,18.1178,18.1178,18.0986,18.0986,159264.0
2017-09-15 09:40:00,18.89,18.9,18.87,18.89,143532.0,18.0986,18.1082,18.0794,18.0986,143532.0
2017-09-15 09:45:00,18.89,18.91,18.89,18.9,195786.0,18.0986,18.1178,18.0986,18.1082,195786.0
2017-09-15 09:50:00,18.91,18.91,18.89,18.91,87042.0,18.1178,18.1178,18.0986,18.1178,87042.0
2017-09-15 09:55:00,18.91,18.91,18.87,18.87,126744.0,18.1178,18.1178,18.0794,18.0794,126744.0
2017-09-15 10:00:00,18.87,18.89,18.87,18.89,121056.0,18.0794,18.0986,18.0794,18.0986,121056.0
2017-09-15 10:05:00,18.89,18.89,18.85,18.87,86688.0,18.0986,18.0986,18.0603,18.0794,86688.0
2017-09-15 10:10:00,18.87,18.88,18.86,18.86,203808.0,18.0794,18.089,18.0699,18.0699,203808.0
2017-09-15 10:15:00,18.86,18.9,18.86,18.9,296022.0,18.0699,18.1082,18.0699,18.1082,296022.0
2017-09-15 10:20:00,18.9,18.9,18.89,18.89,43506.0,18.1082,18.1082,18.0986,18.0986,43506.0
2017-09-15 10:25:00,18.89,18.9,18.89,18.9,55236.0,18.0986,18.1082,18.0986,18.1082,55236.0
2017-09-15 10:30:00,18.9,18.91,18.89,18.9,47148.0,18.1082,18.1178,18.0986,18.1082,47148.0
2017-09-15 10:35:00,18.91,18.92,18.91,18.92,104142.0,18.1178,18.1274,18.1178,18.1274,104142.0
2017-09-15 10:40:00,18.92,18.92,18.9,18.91,86916.0,18.1274,18.1274,18.1082,18.1178,86916.0
2017-09-15 10:45:00,18.92,18.95,18.92,18.95,450306.0,18.1274,18.1561,18.1274,18.1561,450306.0
2017-09-15 10:50:00,18.96,18.99,18.96,18.99,159066.0,18.1657,18.1944,18.1657,18.1944,159066.0
2017-09-15 10:55:00,18.99,18.99,18.96,18.97,125670.0,18.1944,18.1944,18.1657,18.1753,125670.0
2017-09-15 11:00:00,18.96,18.96,18.94,18.95,40650.0,18.1657,18.1657,18.1465,18.1561,40650.0
2017-09-15 11:05:00,18.95,18.96,18.95,18.96,39504.0,18.1561,18.1657,18.1561,18.1657,39504.0
2017-09-15 11:10:00,18.95,18.96,18.95,18.96,26766.0,18.1561,18.1657,18.1561,18.1657,26766.0
2017-09-15 11:15:00,18.95,18.96,18.94,18.94,29106.0,18.1561,18.1657,18.1465,18.1465,29106.0
2017-09-15 11:20:00,18.95,18.95,18.94,18.95,48072.0,18.1561,18.1561,18.1465,18.1561,48072.0
2017-09-15 11:25:00,18.95,18.96,18.95,18.96,9000.0,18.1561,18.1657,18.1561,18.1657,9000.0
2017-09-15 11:30:00,18.96,18.97,18.95,18.95,58560.0,18.1657,18.1753,18.1561,18.1561,58560.0
2017-09-15 11:35:00,18.95,18.96,18.94,18.95,28536.0,18.1561,18.1657,18.1465,18.1561,28536.0
2017-09-15 11:40:00,18.94,18.95,18.94,18.94,15612.0,18.1465,18.1561,18.1465,18.1465,15612.0
2017-09-15 11:45:00,18.95,18.96,18.95,18.96,15432.0,18.1561,18.1657,18.1561,18.1657,15432.0
2017-09-15 11:50:00,18.96,18.97,18.96,18.97,19380.0,18.1657,18.1753,18.1657,18.1753,19380.0
2017-09-15 11:55:00,18.97,18.97,18.96,18.97,75096.0,18.1753,18.1753,18.1657,18.1753,75096.0
2017-09-15 12:00:00,18.97,18.98,18.96,18.97,59448.0,18.1753,18.1848,18.1657,18.1753,59448.0
2017-09-15 12:05:00,18.97,18.97,18.97,18.97,31800.0,18.1753,18.1753,18.1753,18.1753,31800.0
2017-09-15 12:10:00,18.97,18.97,18.96,18.97,44814.0,18.1753,18.1753,18.1657,18.1753,44814.0
2017-09-15 12:15:00,18.97,18.98,18.97,18.97,56400.0,18.1753,18.1848,18.1753,18.1753,56400.0
2017-09-15 12:20:00,18.97,18.97,18.96,18.96,51000.0,18.1753,18.1753,18.1657,18.1657,51000.0
2017-09-15 12:25:00,18.96,18.97,18.96,18.97,40860.0,18.1657,18.1753,18.1657,18.1753,40860.0
2017-09-15 12:30:00,18.97,18.97,18.96,18.97,41280.0,18.1753,18.1753,18.1657,18.1753,41280.0
2017-09-15 12:35:00,18.96,18.96,18.95,18.95,62010.0,18.1657,18.1657,18.1561,18.1561,62010.0
2017-09-15 12:40:00,18.95,18.95,18.95,18.95,15528.0,18.1561,18.1561,18.1561,18.1561,15528.0
2017-09-15 12:45:00,18.95,18.96,18.95,18.96,31920.0,18.1561,18.1657,18.1561,18.1657,31920.0
2017-09-15 12:50:00,18.95,18.95,18.95,18.95,600.0,18.1561,18.1561,18.1561,18.1561,600.0
2017-09-15 12:55:00,18.96,18.96,18.94,18.95,16092.0,18.1657,18.1657,18.1465,18.1561,16092.0
2017-09-15 13:00:00,18.95,18.95,18.94,18.95,17880.0,18.1561,18.1561,18.1465,18.1561,17880.0
2017-09-15 13:05:00,18.95,18.95,18.95,18.95,33000.0,18.1561,18.1561,18.1561,18.1561,33000.0
2017-09-15 13:10:00,18.95,18.95,18.95,18.95,7200.0,18.1561,18.1561,18.1561,18.1561,7200.0
2017-09-15 13:15:00,18.95,18.95,18.95,18.95,2400.0,18.1561,18.1561,18.1561,18.1561,2400.0
2017-09-15 13:20:00,18.95,18.95,18.94,18.94,61470.0,18.1561,18.1561,18.1465,18.1465,61470.0
2017-09-15 13:25:00,18.95,18.95,18.94,18.95,7800.0,18.1561,18.1561,18.1465,18.1561,7800.0
2017-09-15 13:30:00,18.95,18.96,18.95,18.95,67530.0,18.1561,18.1657,18.1561,18.1561,67530.0
2017-09-15 13:35:00,18.96,18.96,18.95,18.95,16200.0,18.1657,18.1657,18.1561,18.1561,16200.0
2017-09-15 13:40:00,18.95,18.95,18.94,18.94,51912.0,18.1561,18.1561,18.1465,18.1465,51912.0
2017-09-15 13:45:00,18.94,18.95,18.93,18.93,49440.0,18.1465,18.1561,18.1369,18.1369,49440.0
2017-09-15 13:50:00,18.93,18.93,18.93,18.93,9000.0,18.1369,18.1369,18.1369,18.1369,9000.0
2017-09-15 13:55:00,18.93,18.95,18.93,18.95,22260.0,18.1369,18.1561,18.1369,18.1561,22260.0
2017-09-15 14:00:00,18.94,18.95,18.94,18.94,12600.0,18.1465,18.1561,18.1465,18.1465,12600.0
2017-09-15 14:05:00,18.94,18.95,18.94,18.95,60744.0,18.1465,18.1561,18.1465,18.1561,60744.0
2017-09-15 14:10:00,18.95,18.95,18.95,18.95,20268.0,18.1561,18.1561,18.1561,18.1561,20268.0
2017-09-15 14:15:00,18.94,18.94,18.93,18.94,9000.0,18.1465,18.1465,18.1369,18.1465,9000.0
2017-09-15 14:20:00,18.94,18.94,18.93,18.94,15270.0,18.1465,18.1465,18.1369,18.1465,15270.0
2017-09-15 14:25:00,18.93,18.95,18.93,18.95,5370.0,18.1369,18.1561,18.1369,18.1561,5370.0
2017-09-15 14:30:00,18.95,18.95,18.94,18.94,37314.0,18.1561,18.1561,18.1465,18.1465,37314.0
2017-09-15 14:35:00,18.95,18.95,18.94,18.94,95892.0,18.1561,18.1561,18.1465,18.1465,95892.0
2017-09-15 14:40:00,18.94,18.95,18.94,18.95,27000.0,18.1465,18.1561,18.1465,18.1561,27000.0
2017-09-15 14:45:00,18.95,18.97,18.95,18.96,26100.0,18.1561,18.1753,18.1561,18.1657,26100.0
2017-09-15 14:50:00,18.96,18.96,18.95,18.95,33462.0,18.1657,18.1657,18.1561,18.1561,33462.0
2017-09-15 14:55:00,18.95,18.95,18.95,18.95,17808.0,18.1561,18.1561,18.1561,18.1561,17808.0
2017-09-15 15:00:00,18.96,18.97,18.96,18.96,69066.0,18.1657,18.1753,18.1657,18.1657,69066.0
2017-09-15 15:05:00,18.96,18.97,18.96,18.96,60594.0,18.1657,18.1753,18.1657,18.1657,60594.0
2017-09-15 15:10:00,18.97,18.97,18.97,18.97,49968.0,18.1753,18.1753,18.1753,18.1753,49968.0
2017-09-15 15:15:00,18.97,18.98,18.97,18.98,67440.0,18.1753,18.1848,18.1753,18.1848,67440.0
2017-09-15 15:20:00,18.98,18.99,18.98,18.99,69636.0,18.1848,18.1944,18.1848,18.1944,69636.0
2017-09-15 15:25:00,18.99,18.99,18.97,18.98,88536.0,18.1944,18.1944,18.1753,18.1848,88536.0
2017-09-15 15:30:00,18.97,19.0,18.97,19.0,66972.0,18.1753,18.204,18.1753,18.204,66972.0
2017-09-15 15:35:00,18.99,18.99,18.98,18.99,60300.0,18.1944,18.1944,18.1848,18.1944,60300.0
2017-09-15 15:40:00,18.99,18.99,18.97,18.99,102336.0,18.1944,18.1944,18.1753,18.1944,102336.0
2017-09-15 15:45:00,18.99,18.99,18.97,18.98,22116.0,18.1944,18.1944,18.1753,18.1848,22116.0
2017-09-15 15:50:00,18.99,19.01,18.97,19.01,219822.0,18.1944,18.2136,18.1753,18.2136,219822.0
2017-09-15 15:55:00,19.0,19.01,18.98,19.0,517782.0,18.204,18.2136,18.1848,18.204,517782.0
2017-09-18 09:30:00,19.08,19.11,19.06,19.08,252114.0,18.2806,18.3094,18.2615,18.2806,252114.0
2017-09-18 09:35:00,19.08,19.14,19.07,19.13,138894.0,18.2806,18.3381,18.2711,18.3286,138894.0
2017-09-18 09:40:00,19.13,19.16,19.13,19.15,223308.0,18.3286,18.3573,18.3286,18.3477,223308.0
2017-09-18 09:45:00,19.15,19.19,19.15,19.18,186126.0,18.3477,18.386,18.3477,18.3765,186126.0
2017-09-18 09:50:00,19.18,19.2,19.18,19.18,117258.0,18.3765,18.3956,18.3765,18.3765,117258.0
2017-09-18 09:55:00,19.18,19.18,19.17,19.18,36438.0,18.3765,18.3765,18.3669,18.3765,36438.0
2017-09-18 10:00:00,19.18,19.18,19.17,19.18,51996.0,18.3765,18.3765,18.3669,18.3765,51996.0
2017-09-18 10:05:00,19.18,19.19,19.17,19.17,28290.0,18.3765,18.386,18.3669,18.3669,28290.0
2017-09-18 10:10:00,19.17,19.18,19.16,19.17,88386.0,18.3669,18.3765,18.3573,18.3669,88386.0
2017-09-18 10:15:00,19.17,19.18,19.15,19.16,86922.0,18.3669,18.3765,18.3477,18.3573,86922.0
2017-09-18 10:20:00,19.15,19.16,19.14,19.16,146880.0,18.3477,18.3573,18.3381,18.3573,146880.0
2017-09-18 10:25:00,19.16,19.17,19.15,19.16,51600.0,18.3573,18.3669,18.3477,18.3573,51600.0
2017-09-18 10:30:00,19.16,19.18,19.16,19.17,159342.0,18.3573,18.3765,18.3573,18.3669,159342.0
2017-09-18 10:35:00,19.17,19.17,19.16,19.16,124446.0,18.3669,18.3669,18.3573,18.3573,124446.0
2017-09-18 10:40:00,19.16,19.16,19.15,19.16,82788.0,18.3573,18.3573,18.3477,18.3573,82788.0
2017-09-18 10:45:00,19.16,19.18,19.16,19.17,48600.0,18.3573,18.3765,18.3573,18.3669,48600.0
2017-09-18 10:50:00,19.17,19.17,19.16,19.16,39600.0,18.3669,18.3669,18.3573,18.3573,39600.0
2017-09-18 10:55:00,19.16,19.16,19.15,19.15,76584.0,18.3573,18.3573,18.3477,18.3477,76584.0
2017-09-18 11:00:00,19.15,19.17,19.15,19.17,70938.0,18.3477,18.3669,18.3477,18.3669,70938.0
2017-09-18 11:05:00,19.18,19.18,19.16,19.17,40800.0,18.3765,18.3765,18.3573,18.3669,40800.0
2017-09-18 11:10:00,19.17,19.18,19.17,19.17,20448.0,18.3669,18.3765,18.3669,18.3669,20448.0
2017-09-18 11:15:00,19.17,19.17,19.16,19.16,8010.0,18.3669,18.3669,18.3573,18.3573,8010.0
2017-09-18 11:20:00,19.17,19.18,19.15,19.18,77040.0,18.3669,18.3765,18.3477,18.3765,77040.0
2017-09-18 11:25:00,19.18,19.19,19.18,19.19,58200.0,18.3765,18.386,18.3765,18.386,58200.0
2017-09-18 11:30:00,19.19,19.19,19.17,19.17,46470.0,18.386,18.386,18.3669,18.3669,46470.0
2017-09-18 11:35:00,19.18,19.18,19.17,19.17,18840.0,18.3765,18.3765,18.3669,18.3669,18840.0
2017-09-18 11:40:00,19.17,19.17,19.16,19.16,43626.0,18.3669,18.3669,18.3573,18.3573,43626.0
2017-09-18 11:45:00,19.16,19.17,19.16,19.17,5040.0,18.3573,18.3669,18.3573,18.3669,5040.0
2017-09-18 11:50:00,19.17,19.17,19.16,19.16,44310.0,18.3669,18.3669,18.3573,18.3573,44310.0
2017-09-18 11:55:00,19.16,19.16,19.15,19.15,158310.0,18.3573,18.3573,18.3477,18.3477,158310.0
2017-09-18 12:00:00,19.15,19.17,19.15,19.16,15066.0,18.3477,18.3669,18.3477,18.3573,15066.0
2017-09-18 12:05:00,19.16,19.17,19.16,19.17,84000.0,18.3573,18.3669,18.3573,18.3669,84000.0
2017-09-18 12:10:00,19.17,19.17,19.15,19.15,19974.0,18.3669,18.3669,18.3477,18.3477,19974.0
2017-09-18 12:15:00,19.16,19.16,19.15,19.15,85020.0,18.3573,18.3573,18.3477,18.3477,85020.0
2017-09-18 12:20:00,19.15,19.15,19.15,19.15,54942.0,18.3477,18.3477,18.3477,18.3477,54942.0
2017-09-18 12:25:00,19.15,19.15,19.15,19.15,8250.0,18.3477,18.3477,18.3477,18.3477,8250.0
2017-09-18 12:30:00,19.15,19.15,19.14,19.15,54750.0,18.3477,18.3477,18.3381,18.3477,54750.0
2017-09-18 12:35:00,19.15,19.15,19.15,19.15,6600.0,18.3477,18.3477,18.3477,18.3477,6600.0
2017-09-18 12:40:00,19.14,19.15,19.14,19.14,31086.0,18.3381,18.3477,18.3381,18.3381,31086.0
2017-09-18 12:45:00,19.14,19.14,19.11,19.12,194568.0,18.3381,18.3381,18.3094,18.319,194568.0
2017-09-18 12:50:00,19.13,19.14,19.13,19.13,10200.0,18.3286,18.3381,18.3286,18.3286,10200.0
2017-09-18 12:55:00,19.13,19.15,19.13,19.14,20712.0,18.3286,18.3477,18.3286,18.3381,20712.0
2017-09-18 13:00:00,19.14,19.14,19.13,19.13,14586.0,18.3381,18.3381,18.3286,18.3286,14586.0
2017-09-18 13:05:00,19.13,19.13,19.12,19.12,24456.0,18.3286,18.3286,18.319,18.319,24456.0
2017-09-18 13:10:00,19.13,19.13,19.12,19.13,52326.0,18.3286,18.3286,18.319,18.3286,52326.0
2017-09-18 13:15:00,19.13,19.14,19.12,19.13,116832.0,18.3286,18.3381,18.319,18.3286,116832.0
2017-09-18 13:20:00,19.13,19.13,19.12,19.13,12936.0,18.3286,18.3286,18.319,18.3286,12936.0
2017-09-18 13:25:00,19.13,19.13,19.12,19.13,34104.0,18.3286,18.3286,18.319,18.3286,34104.0
2017-09-18 13:30:00,19.12,19.13,19.12,19.13,27984.0,18.319,18.3286,18.319,18.3286,27984.0
2017-09-18 13:35:00,19.13,19.14,19.13,19.14,61800.0,18.3286,18.3381,18.3286,18.3381,61800.0
2017-09-18 13:40:00,19.15,19.16,19.15,19.16,48456.0,18.3477,18.3573,18.3477,18.3573,48456.0
2017-09-18 13:45:00,19.16,19.16,19.15,19.16,16200.0,18.3573,18.3573,18.3477,18.3573,16200.0
2017-09-18 13:50:00,19.16,19.16,19.16,19.16,38172.0,18.3573,18.3573,18.3573,18.3573,38172.0
2017-09-18 13:55:00,19.16,19.16,19.14,19.14,23478.0,18.3573,18.3573,18.3381,18.3381,23478.0
2017-09-18 14:00:00,19.14,19.14,19.13,19.13,97884.0,18.3381,18.3381,18.3286,18.3286,97884.0
2017-09-18 14:05:00,19.13,19.13,19.12,19.12,20400.0,18.3286,18.3286,18.319,18.319,20400.0
2017-09-18 14:10:00,19.12,19.12,19.11,19.11,22200.0,18.319,18.319,18.3094,18.3094,22200.0
2017-09-18 14:15:00,19.1,19.1,19.03,19.04,230772.0,18.2998,18.2998,18.2327,18.2423,230772.0
2017-09-18 14:20:00,19.04,19.07,19.03,19.06,185016.0,18.2423,18.2711,18.2327,18.2615,185016.0
2017-09-18 14:25:00,19.06,19.07,19.05,19.07,79800.0,18.2615,18.2711,18.2519,18.2711,79800.0
2017-09-18 14:30:00,19.07,19.07,19.06,19.06,87600.0,18.2711,18.2711,18.2615,18.2615,87600.0
2017-09-18 14:35:00,19.06,19.06,19.01,19.02,145236.0,18.2615,18.2615,18.2136,18.2232,145236.0
2017-09-18 14:40:00,19.03,19.04,19.01,19.03,63336.0,18.2327,18.2423,18.2136,18.2327,63336.0
2017-09-18 14:45:00,19.02,19.04,19.02,19.04,111282.0,18.2232,18.2423,18.2232,18.2423,111282.0
2017-09-18 14:50:00,19.04,19.05,19.04,19.05,131136.0,18.2423,18.2519,18.2423,18.2519,131136.0
2017-09-18 14:55:00,19.05,19.06,19.05,19.06,186150.0,18.2519,18.2615,18.2519,18.2615,186150.0
2017-09-18 15:00:00,19.05,19.09,19.05,19.09,167694.0,18.2519,18.2902,18.2519,18.2902,167694.0
2017-09-18 15:05:00,19.09,19.09,19.07,19.07,76956.0,18.2902,18.2902,18.2711,18.2711,76956.0
2017-09-18 15:10:00,19.08,19.08,19.06,19.07,76668.0,18.2806,18.2806,18.2615,18.2711,76668.0
2017-09-18 15:15:00,19.07,19.08,19.07,19.07,94200.0,18.2711,18.2806,18.2711,18.2711,94200.0
2017-09-18 15:20:00,19.08,19.09,19.07,19.09,78042.0,18.2806,18.2902,18.2711,18.2902,78042.0
2017-09-18 15:25:00,19.09,19.1,19.09,19.09,124320.0,18.2902,18.2998,18.2902,18.2902,124320.0
2017-09-18 15:30:00,19.09,19.1,19.08,19.1,57720.0,18.2902,18.2998,18.2806,18.2998,57720.0
2017-09-18 15:35:00,19.1,19.12,19.1,19.11,174060.0,18.2998,18.319,18.2998,18.3094,174060.0
2017-09-18 15:40:00,19.11,19.12,19.11,19.12,52506.0,18.3094,18.319,18.3094,18.319,52506.0
2017-09-18 15:45:00,19.12,19.12,19.1,19.11,151716.0,18.319,18.319,18.2998,18.3094,151716.0
2017-09-18 15:50:00,19.11,19.12,19.1,19.11,108612.0,18.3094,18.319,18.2998,18.3094,108612.0
2017-09-18 15:55:00,19.11,19.11,19.08,19.11,509898.0,18.3094,18.3094,18.2806,18.3094,509898.0
2017-09-19 09:30:00,19.17,19.18,19.15,19.17,650904.0,18.3669,18.3765,18.3477,18.3669,650904.0
2017-09-19 09:35:00,19.16,19.16,19.11,19.12,239160.0,18.3573,18.3573,18.3094,18.319,239160.0
2017-09-19 09:40:00,19.11,19.12,19.1,19.1,180420.0,18.3094,18.319,18.2998,18.2998,180420.0
2017-09-19 09:45:00,19.1,19.13,19.1,19.12,155580.0,18.2998,18.3286,18.2998,18.319,155580.0
2017-09-19 09:50:00,19.12,19.13,19.1,19.12,33324.0,18.319,18.3286,18.2998,18.319,33324.0
2017-09-19 09:55:00,19.12,19.12,19.09,19.11,91284.0,18.319,18.319,18.2902,18.3094,91284.0
2017-09-19 10:00:00,19.11,19.13,19.11,19.13,46404.0,18.3094,18.3286,18.3094,18.3286,46404.0
2017-09-19 10:05:00,19.13,19.13,19.12,19.13,14526.0,18.3286,18.3286,18.319,18.3286,14526.0
2017-09-19 10:10:00,19.13,19.13,19.11,19.12,55746.0,18.3286,18.3286,18.3094,18.319,55746.0
2017-09-19 10:15:00,19.12,19.14,19.11,19.14,110058.0,18.319,18.3381,18.3094,18.3381,110058.0
2017-09-19 10:20:00,19.13,19.15,19.1,19.14,169758.0,18.3286,18.3477,18.2998,18.3381,169758.0
2017-09-19 10:25:00,19.15,19.16,19.14,19.14,47388.0,18.3477,18.3573,18.3381,18.3381,47388.0
2017-09-19 10:30:00,19.15,19.15,19.13,19.13,94944.0,18.3477,18.3477,18.3286,18.3286,94944.0
2017-09-19 10:35:00,19.13,19.17,19.13,19.16,146622.0,18.3286,18.3669,18.3286,18.3573,146622.0
2017-09-19 10:40:00,19.16,19.16,19.14,19.14,36120.0,18.3573,18.3573,18.3381,18.3381,36120.0
2017-09-19 10:45:00,19.14,19.14,19.13,19.13,68826.0,18.3381,18.3381,18.3286,18.3286,68826.0
2017-09-19 10:50:00,19.13,19.15,19.12,19.15,38628.0,18.3286,18.3477,18.319,18.3477,38628.0
2017-09-19 10:55:00,19.15,19.15,19.14,19.14,57600.0,18.3477,18.3477,18.3381,18.3381,57600.0
2017-09-19 11:00:00,19.14,19.14,19.08,19.1,125916.0,18.3381,18.3381,18.2806,18.2998,125916.0
2017-09-19 11:05:00,19.09,19.11,19.09,19.1,34800.0,18.2902,18.3094,18.2902,18.2998,34800.0
2017-09-19 11:10:00,19.1,19.11,19.1,19.11,39270.0,18.2998,18.3094,18.2998,18.3094,39270.0
2017-09-19 11:15:00,19.11,19.12,19.11,19.11,15600.0,18.3094,18.319,18.3094,18.3094,15600.0
2017-09-19 11:20:00,19.12,19.12,19.11,19.12,14400.0,18.319,18.319,18.3094,18.319,14400.0
2017-09-19 11:25:00,19.12,19.14,19.12,19.14,46572.0,18.319,18.3381,18.319,18.3381,46572.0
2017-09-19 11:30:00,19.13,19.15,19.13,19.15,131862.0,18.3286,18.3477,18.3286,18.3477,131862.0
2017-09-19 11:35:00,19.16,19.16,19.14,19.15,33522.0,18.3573,18.3573,18.3381,18.3477,33522.0
2017-09-19 11:40:00,19.15,19.15,19.15,19.15,11400.0,18.3477,18.3477,18.3477,18.3477,11400.0
2017-09-19 11:45:00,19.15,19.16,19.15,19.16,59496.0,18.3477,18.3573,18.3477,18.3573,59496.0
2017-09-19 11:50:00,19.16,19.16,19.16,19.16,58434.0,18.3573,18.3573,18.3573,18.3573,58434.0
2017-09-19 11:55:00,19.16,19.16,19.15,19.15,17400.0,18.3573,18.3573,18.3477,18.3477,17400.0
2017-09-19 12:00:00,19.15,19.18,19.15,19.17,218448.0,18.3477,18.3765,18.3477,18.3669,218448.0
2017-09-19 12:05:00,19.17,19.17,19.17,19.17,40134.0,18.3669,18.3669,18.3669,18.3669,40134.0
2017-09-19 12:10:00,19.18,19.18,19.17,19.17,73434.0,18.3765,18.3765,18.3669,18.3669,73434.0
2017-09-19 12:15:00,19.17,19.17,19.16,19.16,15360.0,18.3669,18.3669,18.3573,18.3573,15360.0
2017-09-19 12:20:00,19.16,19.18,19.16,19.18,107190.0,18.3573,18.3765,18.3573,18.3765,107190.0
2017-09-19 12:25:00,19.18,19.18,19.17,19.18,23520.0,18.3765,18.3765,18.3669,18.3765,23520.0
2017-09-19 12:30:00,19.18,19.19,19.18,19.18,31350.0,18.3765,18.386,18.3765,18.3765,31350.0
2017-09-19 12:35:00,19.18,19.18,19.16,19.16,23940.0,18.3765,18.3765,18.3573,18.3573,23940.0
2017-09-19 12:40:00,19.17,19.18,19.16,19.18,12192.0,18.3669,18.3765,18.3573,18.3765,12192.0
2017-09-19 12:45:00,19.18,19.18,19.18,19.18,25260.0,18.3765,18.3765,18.3765,18.3765,25260.0
2017-09-19 12:50:00,19.18,19.18,19.17,19.18,46278.0,18.3765,18.3765,18.3669,18.3765,46278.0
2017-09-19 12:55:00,19.18,19.18,19.16,19.16,14856.0,18.3765,18.3765,18.3573,18.3573,14856.0
2017-09-19 13:00:00,19.16,19.17,19.16,19.16,59382.0,18.3573,18.3669,18.3573,18.3573,59382.0
2017-09-19 13:05:00,19.16,19.18,19.16,19.18,42000.0,18.3573,18.3765,18.3573,18.3765,42000.0
2017-09-19 13:10:00,19.18,19.18,19.17,19.17,69378.0,18.3765,18.3765,18.3669,18.3669,69378.0
2017-09-19 13:15:00,19.17,19.17,19.15,19.15,73380.0,18.3669,18.3669,18.3477,18.3477,73380.0
2017-09-19 13:20:00,19.16,19.16,19.15,19.15,22500.0,18.3573,18.3573,18.3477,18.3477,22500.0
2017-09-19 13:25:00,19.15,19.15,19.15,19.15,16044.0,18.3477,18.3477,18.3477,18.3477,16044.0
2017-09-19 13:30:00,19.16,19.17,19.16,19.17,34524.0,18.3573,18.3669,18.3573,18.3669,34524.0
2017-09-19 13:35:00,19.16,19.17,19.16,19.17,22944.0,18.3573,18.3669,18.3573,18.3669,22944.0
2017-09-19 13:40:00,19.17,19.18,19.17,19.17,139356.0,18.3669,18.3765,18.3669,18.3669,139356.0
2017-09-19 13:45:00,19.17,19.17,19.16,19.16,55668.0,18.3669,18.3669,18.3573,18.3573,55668.0
2017-09-19 13:50:00,19.17,19.18,19.16,19.18,26400.0,18.3669,18.3765,18.3573,18.3765,26400.0
2017-09-19 13:55:00,19.18,19.18,19.18,19.18,11400.0,18.3765,18.3765,18.3765,18.3765,11400.0
2017-09-19 14:00:00,19.18,19.18,19.18,19.18,31020.0,18.3765,18.3765,18.3765,18.3765,31020.0
2017-09-19 14:05:00,19.18,19.18,19.18,19.18,10608.0,18.3765,18.3765,18.3765,18.3765,10608.0
2017-09-19 14:10:00,19.18,19.18,19.16,19.17,19464.0,18.3765,18.3765,18.3573,18.3669,19464.0
2017-09-19 14:15:00,19.17,19.17,19.16,19.17,29400.0,18.3669,18.3669,18.3573,18.3669,29400.0
2017-09-19 14:20:00,19.16,19.16,19.15,19.16,19800.0,18.3573,18.3573,18.3477,18.3573,19800.0
2017-09-19 14:25:00,19.15,19.16,19.14,19.15,46464.0,18.3477,18.3573,18.3381,18.3477,46464.0
2017-09-19 14:30:00,19.15,19.18,19.15,19.18,69000.0,18.3477,18.3765,18.3477,18.3765,69000.0
2017-09-19 14:35:00,19.18,19.18,19.18,19.18,4800.0,18.3765,18.3765,18.3765,18.3765,4800.0
2017-09-19 14:40:00,19.17,19.18,19.17,19.18,22200.0,18.3669,18.3765,18.3669,18.3765,22200.0
2017-09-19 14:45:00,19.18,19.18,19.18,19.18,37800.0,18.3765,18.3765,18.3765,18.3765,37800.0
2017-09-19 14:50:00,19.18,19.18,19.17,19.17,13200.0,18.3765,18.3765,18.3669,18.3669,13200.0
2017-09-19 14:55:00,19.17,19.17,19.15,19.16,36000.0,18.3669,18.3669,18.3477,18.3573,36000.0
2017-09-19 15:00:00,19.15,19.16,19.15,19.16,15600.0,18.3477,18.3573,18.3477,18.3573,15600.0
2017-09-19 15:05:00,19.16,19.17,19.15,19.15,5700.0,18.3573,18.3669,18.3477,18.3477,5700.0
2017-09-19 15:10:00,19.16,19.17,19.16,19.16,7374.0,18.3573,18.3669,18.3573,18.3573,7374.0
2017-09-19 15:15:00,19.15,19.16,19.15,19.16,15126.0,18.3477,18.3573,18.3477,18.3573,15126.0
2017-09-19 15:20:00,19.17,19.17,19.16,19.16,41970.0,18.3669,18.3669,18.3573,18.3573,41970.0
2017-09-19 15:25:00,19.16,19.18,19.16,19.17,52254.0,18.3573,18.3765,18.3573,18.3669,52254.0
2017-09-19 15:30:00,19.17,19.18,19.17,19.18,8502.0,18.3669,18.3765,18.3669,18.3765,8502.0
2017-09-19 15:35:00,19.18,19.19,19.17,19.19,117840.0,18.3765,18.386,18.3669,18.386,117840.0
2017-09-19 15:40:00,19.19,19.19,19.17,19.17,31200.0,18.386,18.386,18.3669,18.3669,31200.0
2017-09-19 15:45:00,19.16,19.17,19.16,19.16,46662.0,18.3573,18.3669,18.3573,18.3573,46662.0
2017-09-19 15:50:00,19.16,19.18,19.16,19.16,80808.0,18.3573,18.3765,18.3573,18.3573,80808.0
2017-09-19 15:55:00,19.16,19.17,19.15,19.16,178182.0,18.3573,18.3669,18.3477,18.3573,178182.0
2017-09-20 09:30:00,19.18,19.21,19.17,19.18,326700.0,18.3765,18.4052,18.3669,18.3765,326700.0
2017-09-20 09:35:00,19.18,19.2,19.17,19.2,112980.0,18.3765,18.3956,18.3669,18.3956,112980.0
2017-09-20 09:40:00,19.2,19.21,19.2,19.21,165978.0,18.3956,18.4052,18.3956,18.4052,165978.0
2017-09-20 09:45:00,19.21,19.21,19.19,19.19,117438.0,18.4052,18.4052,18.386,18.386,117438.0
2017-09-20 09:50:00,19.19,19.2,19.17,19.17,201600.0,18.386,18.3956,18.3669,18.3669,201600.0
2017-09-20 09:55:00,19.17,19.18,19.16,19.17,141936.0,18.3669,18.3765,18.3573,18.3669,141936.0
2017-09-20 10:00:00,19.17,19.17,19.16,19.16,167256.0,18.3669,18.3669,18.3573,18.3573,167256.0
2017-09-20 10:05:00,19.16,19.17,19.16,19.16,80286.0,18.3573,18.3669,18.3573,18.3573,80286.0
2017-09-20 10:10:00,19.16,19.16,19.14,19.15,77328.0,18.3573,18.3573,18.3381,18.3477,77328.0
2017-09-20 10:15:00,19.15,19.15,19.14,19.14,38964.0,18.3477,18.3477,18.3381,18.3381,38964.0
2017-09-20 10:20:00,19.14,19.15,19.14,19.15,9240.0,18.3381,18.3477,18.3381,18.3477,9240.0
2017-09-20 10:25:00,19.15,19.17,19.15,19.16,36000.0,18.3477,18.3669,18.3477,18.3573,36000.0
2017-09-20 10:30:00,19.16,19.17,19.16,19.17,96834.0,18.3573,18.3669,18.3573,18.3669,96834.0
2017-09-20 10:35:00,19.17,19.18,19.17,19.18,82956.0,18.3669,18.3765,18.3669,18.3765,82956.0
2017-09-20 10:40:00,19.18,19.18,19.17,19.17,72636.0,18.3765,18.3765,18.3669,18.3669,72636.0
2017-09-20 10:45:00,19.17,19.17,19.15,19.17,61614.0,18.3669,18.3669,18.3477,18.3669,61614.0
2017-09-20 10:50:00,19.16,19.17,19.15,19.16,16350.0,18.3573,18.3669,18.3477,18.3573,16350.0
2017-09-20 10:55:00,19.16,19.16,19.12,19.12,174780.0,18.3573,18.3573,18.319,18.319,174780.0
2017-09-20 11:00:00,19.11,19.14,19.11,19.13,59982.0,18.3094,18.3381,18.3094,18.3286,59982.0
2017-09-20 11:05:00,19.14,19.14,19.11,19.11,85374.0,18.3381,18.3381,18.3094,18.3094,85374.0
2017-09-20 11:10:00,19.12,19.14,19.12,19.13,36180.0,18.319,18.3381,18.319,18.3286,36180.0
2017-09-20 11:15:00,19.13,19.15,19.13,19.15,14400.0,18.3286,18.3477,18.3286,18.3477,14400.0
2017-09-20 11:20:00,19.15,19.15,19.14,19.15,61326.0,18.3477,18.3477,18.3381,18.3477,61326.0
2017-09-20 11:25:00,19.15,19.16,19.14,19.16,27000.0,18.3477,18.3573,18.3381,18.3573,27000.0
2017-09-20 11:30:00,19.16,19.18,19.16,19.18,97002.0,18.3573,18.3765,18.3573,18.3765,97002.0
2017-09-20 11:35:00,19.18,19.18,19.17,19.17,22866.0,18.3765,18.3765,18.3669,18.3669,22866.0
2017-09-20 11:40:00,19.17,19.18,19.17,19.17,79602.0,18.3669,18.3765,18.3669,18.3669,79602.0
2017-09-20 11:45:00,19.17,19.18,19.17,19.17,11580.0,18.3669,18.3765,18.3669,18.3669,11580.0
2017-09-20 11:50:00,19.18,19.18,19.17,19.17,28440.0,18.3765,18.3765,18.3669,18.3669,28440.0
2017-09-20 11:55:00,19.17,19.18,19.17,19.18,53682.0,18.3669,18.3765,18.3669,18.3765,53682.0
2017-09-20 12:00:00,19.17,19.19,19.17,19.18,131466.0,18.3669,18.386,18.3669,18.3765,131466.0
2017-09-20 12:05:00,19.19,19.19,19.17,19.17,36000.0,18.386,18.386,18.3669,18.3669,36000.0
2017-09-20 12:10:00,19.18,19.19,19.18,19.19,22542.0,18.3765,18.386,18.3765,18.386,22542.0
2017-09-20 12:15:00,19.19,19.2,19.18,19.19,76620.0,18.386,18.3956,18.3765,18.386,76620.0
2017-09-20 12:20:00,19.19,19.19,19.18,19.18,70200.0,18.386,18.386,18.3765,18.3765,70200.0
2017-09-20 12:25:00,19.18,19.19,19.18,19.18,37140.0,18.3765,18.386,18.3765,18.3765,37140.0
2017-09-20 12:30:00,19.19,19.19,19.19,19.19,21996.0,18.386,18.386,18.386,18.386,21996.0
2017-09-20 12:35:00,19.19,19.2,19.19,19.2,118854.0,18.386,18.3956,18.386,18.3956,118854.0
2017-09-20 12:40:00,19.2,19.21,19.2,19.21,7500.0,18.3956,18.4052,18.3956,18.4052,7500.0
2017-09-20 12:45:00,19.2,19.21,19.2,19.2,13800.0,18.3956,18.4052,18.3956,18.3956,13800.0
2017-09-20 12:50:00,19.2,19.2,19.2,19.2,4800.0,18.3956,18.3956,18.3956,18.3956,4800.0
2017-09-20 12:55:00,19.2,19.2,19.19,19.19,53214.0,18.3956,18.3956,18.386,18.386,53214.0
2017-09-20 13:00:00,19.19,19.19,19.19,19.19,19086.0,18.386,18.386,18.386,18.386,19086.0
2017-09-20 13:05:00,19.18,19.19,19.17,19.17,97560.0,18.3765,18.386,18.3669,18.3669,97560.0
2017-09-20 13:10:00,19.17,19.18,19.17,19.17,148302.0,18.3669,18.3765,18.3669,18.3669,148302.0
2017-09-20 13:15:00,19.16,19.16,19.13,19.13,103200.0,18.3573,18.3573,18.3286,18.3286,103200.0
2017-09-20 13:20:00,19.13,19.13,19.12,19.13,102852.0,18.3286,18.3286,18.319,18.3286,102852.0
2017-09-20 13:25:00,19.14,19.14,19.13,19.14,63858.0,18.3381,18.3381,18.3286,18.3381,63858.0
2017-09-20 13:30:00,19.13,19.14,19.13,19.13,9540.0,18.3286,18.3381,18.3286,18.3286,9540.0
2017-09-20 13:35:00,19.13,19.14,19.13,19.14,25842.0,18.3286,18.3381,18.3286,18.3381,25842.0
2017-09-20 13:40:00,19.14,19.15,19.14,19.15,61674.0,18.3381,18.3477,18.3381,18.3477,61674.0
2017-09-20 13:45:00,19.15,19.15,19.14,19.15,20316.0,18.3477,18.3477,18.3381,18.3477,20316.0
2017-09-20 13:50:00,19.15,19.15,19.15,19.15,28422.0,18.3477,18.3477,18.3477,18.3477,28422.0
2017-09-20 13:55:00,19.15,19.15,19.14,19.15,30000.0,18.3477,18.3477,18.3381,18.3477,30000.0
2017-09-20 14:00:00,19.14,19.15,19.05,19.13,361722.0,18.3381,18.3477,18.2519,18.3286,361722.0
2017-09-20 14:05:00,19.11,19.12,19.08,19.09,190530.0,18.3094,18.319,18.2806,18.2902,190530.0
2017-09-20 14:10:00,19.08,19.12,19.06,19.08,43446.0,18.2806,18.319,18.2615,18.2806,43446.0
2017-09-20 14:15:00,19.07,19.07,19.06,19.06,16176.0,18.2711,18.2711,18.2615,18.2615,16176.0
2017-09-20 14:20:00,19.05,19.05,18.93,18.97,415050.0,18.2519,18.2519,18.1369,18.1753,415050.0
2017-09-20 14:25:00,18.98,19.02,18.95,19.0,306678.0,18.1848,18.2232,18.1561,18.204,306678.0
2017-09-20 14:30:00,18.98,19.0,18.96,19.0,49620.0,18.1848,18.204,18.1657,18.204,49620.0
2017-09-20 14:35:00,18.99,19.01,18.95,19.0,124128.0,18.1944,18.2136,18.1561,18.204,124128.0
2017-09-20 14:40:00,18.99,19.01,18.97,19.0,129642.0,18.1944,18.2136,18.1753,18.204,129642.0
2017-09-20 14:45:00,19.0,19.1,19.0,19.1,307530.0,18.204,18.2998,18.204,18.2998,307530.0
2017-09-20 14:50:00,19.09,19.09,19.07,19.08,98670.0,18.2902,18.2902,18.2711,18.2806,98670.0
2017-09-20 14:55:00,19.1,19.11,19.09,19.09,158820.0,18.2998,18.3094,18.2902,18.2902,158820.0
2017-09-20 15:00:00,19.08,19.1,19.07,19.09,38196.0,18.2806,18.2998,18.2711,18.2902,38196.0
2017-09-20 15:05:00,19.07,19.07,19.04,19.05,68178.0,18.2711,18.2711,18.2423,18.2519,68178.0
2017-09-20 15:10:00,19.06,19.07,19.06,19.06,38400.0,18.2615,18.2711,18.2615,18.2615,38400.0
2017-09-20 15:15:00,19.06,19.09,19.06,19.09,85536.0,18.2615,18.2902,18.2615,18.2902,85536.0
2017-09-20 15:20:00,19.09,19.11,19.08,19.09,66558.0,18.2902,18.3094,18.2806,18.2902,66558.0
2017-09-20 15:25:00,19.1,19.1,19.09,19.1,18000.0,18.2998,18.2998,18.2902,18.2998,18000.0
2017-09-20 15:30:00,19.1,19.15,19.1,19.14,161826.0,18.2998,18.3477,18.2998,18.3381,161826.0
2017-09-20 15:35:00,19.14,19.14,19.13,19.14,95214.0,18.3381,18.3381,18.3286,18.3381,95214.0
2017-09-20 15:40:00,19.14,19.14,19.11,19.12,14400.0,18.3381,18.3381,18.3094,18.319,14400.0
2017-09-20 15:45:00,19.11,19.15,19.11,19.15,120210.0,18.3094,18.3477,18.3094,18.3477,120210.0
2017-09-20 15:50:00,19.16,19.2,19.16,19.18,183972.0,18.3573,18.3956,18.3573,18.3765,183972.0
2017-09-20 15:55:00,19.18,19.21,19.18,19.19,448992.0,18.3765,18.4052,18.3765,18.386,448992.0
2017-09-21 09:30:00,19.13,19.16,19.13,19.15,208956.0,18.3286,18.3573,18.3286,18.3477,208956.0
2017-09-21 09:35:00,19.16,19.16,19.08,19.1,296664.0,18.3573,18.3573,18.2806,18.2998,296664.0
2017-09-21 09:40:00,19.09,19.11,19.08,19.08,143682.0,18.2902,18.3094,18.2806,18.2806,143682.0
2017-09-21 09:45:00,19.08,19.1,19.03,19.05,281808.0,18.2806,18.2998,18.2327,18.2519,281808.0
2017-09-21 09:50:00,19.05,19.05,19.0,19.01,155304.0,18.2519,18.2519,18.204,18.2136,155304.0
2017-09-21 09:55:00,19.0,19.03,18.98,19.03,58494.0,18.204,18.2327,18.1848,18.2327,58494.0
2017-09-21 10:00:00,19.03,19.05,19.02,19.05,89502.0,18.2327,18.2519,18.2232,18.2519,89502.0
2017-09-21 10:05:00,19.05,19.05,19.02,19.03,49782.0,18.2519,18.2519,18.2232,18.2327,49782.0
2017-09-21 10:10:00,19.02,19.04,19.02,19.04,9840.0,18.2232,18.2423,18.2232,18.2423,9840.0
2017-09-21 10:15:00,19.04,19.04,19.02,19.02,42720.0,18.2423,18.2423,18.2232,18.2232,42720.0
2017-09-21 10:20:00,19.02,19.02,18.98,18.98,115956.0,18.2232,18.2232,18.1848,18.1848,115956.0
2017-09-21 10:25:00,18.98,19.03,18.98,19.02,62298.0,18.1848,18.2327,18.1848,18.2232,62298.0
2017-09-21 10:30:00,19.02,19.05,19.01,19.05,53178.0,18.2232,18.2519,18.2136,18.2519,53178.0
2017-09-21 10:35:00,19.04,19.07,19.04,19.04,32280.0,18.2423,18.2711,18.2423,18.2423,32280.0
2017-09-21 10:40:00,19.04,19.05,19.03,19.03,12600.0,18.2423,18.2519,18.2327,18.2327,12600.0
2017-09-21 10:45:00,19.03,19.07,19.03,19.07,49392.0,18.2327,18.2711,18.2327,18.2711,49392.0
2017-09-21 10:50:00,19.07,19.1,19.07,19.08,86070.0,18.2711,18.2998,18.2711,18.2806,86070.0
2017-09-21 10:55:00,19.08,19.08,19.07,19.08,31800.0,18.2806,18.2806,18.2711,18.2806,31800.0
2017-09-21 11:00:00,19.07,19.09,19.07,19.08,12000.0,18.2711,18.2902,18.2711,18.2806,12000.0
2017-09-21 11:05:00,19.09,19.09,19.07,19.09,65256.0,18.2902,18.2902,18.2711,18.2902,65256.0
2017-09-21 11:10:00,19.09,19.11,19.09,19.1,45720.0,18.2902,18.3094,18.2902,18.2998,45720.0
2017-09-21 11:15:00,19.1,19.11,19.1,19.1,4260.0,18.2998,18.3094,18.2998,18.2998,4260.0
2017-09-21 11:20:00,19.11,19.12,19.11,19.12,38070.0,18.3094,18.319,18.3094,18.319,38070.0
2017-09-21 11:25:00,19.11,19.12,19.1,19.12,15180.0,18.3094,18.319,18.2998,18.319,15180.0
2017-09-21 11:30:00,19.11,19.12,19.11,19.11,13710.0,18.3094,18.319,18.3094,18.3094,13710.0
2017-09-21 11:35:00,19.11,19.11,19.09,19.1,34860.0,18.3094,18.3094,18.2902,18.2998,34860.0
2017-09-21 11:40:00,19.1,19.11,19.1,19.11,17484.0,18.2998,18.3094,18.2998,18.3094,17484.0
2017-09-21 11:45:00,19.11,19.11,19.09,19.09,5808.0,18.3094,18.3094,18.2902,18.2902,5808.0
2017-09-21 11:50:00,19.1,19.1,19.09,19.09,11400.0,18.2998,18.2998,18.2902,18.2902,11400.0
2017-09-21 11:55:00,19.09,19.1,19.09,19.09,29748.0,18.2902,18.2998,18.2902,18.2902,29748.0
2017-09-21 12:00:00,19.09,19.11,19.09,19.1,37482.0,18.2902,18.3094,18.2902,18.2998,37482.0
2017-09-21 12:05:00,19.1,19.11,19.1,19.11,21000.0,18.2998,18.3094,18.2998,18.3094,21000.0
2017-09-21 12:10:00,19.11,19.13,19.11,19.12,55212.0,18.3094,18.3286,18.3094,18.319,55212.0
2017-09-21 12:15:00,19.12,19.12,19.1,19.11,22440.0,18.319,18.319,18.2998,18.3094,22440.0
2017-09-21 12:20:00,19.11,19.12,19.11,19.11,7806.0,18.3094,18.319,18.3094,18.3094,7806.0
2017-09-21 12:25:00,19.12,19.12,19.12,19.12,6876.0,18.319,18.319,18.319,18.319,6876.0
2017-09-21 12:30:00,19.11,19.11,19.1,19.11,28200.0,18.3094,18.3094,18.2998,18.3094,28200.0
2017-09-21 12:35:00,19.11,19.12,19.11,19.11,21558.0,18.3094,18.319,18.3094,18.3094,21558.0
2017-09-21 12:40:00,19.11,19.11,19.07,19.08,89640.0,18.3094,18.3094,18.2711,18.2806,89640.0
2017-09-21 12:45:00,19.08,19.1,19.08,19.1,54426.0,18.2806,18.2998,18.2806,18.2998,54426.0
2017-09-21 12:50:00,19.1,19.11,19.1,19.11,41088.0,18.2998,18.3094,18.2998,18.3094,41088.0
2017-09-21 12:55:00,19.11,19.11,19.11,19.11,16644.0,18.3094,18.3094,18.3094,18.3094,16644.0
2017-09-21 13:00:00,19.11,19.11,19.11,19.11,6000.0,18.3094,18.3094,18.3094,18.3094,6000.0
2017-09-21 13:05:00,19.1,19.12,19.1,19.12,45264.0,18.2998,18.319,18.2998,18.319,45264.0
2017-09-21 13:10:00,19.12,19.12,19.11,19.12,10200.0,18.319,18.319,18.3094,18.319,10200.0
2017-09-21 13:15:00,19.12,19.13,19.12,19.12,23238.0,18.319,18.3286,18.319,18.319,23238.0
2017-09-21 13:20:00,19.11,19.12,19.11,19.12,37662.0,18.3094,18.319,18.3094,18.319,37662.0
2017-09-21 13:25:00,19.12,19.12,19.12,19.12,18600.0,18.319,18.319,18.319,18.319,18600.0
2017-09-21 13:30:00,19.11,19.11,19.1,19.1,9000.0,18.3094,18.3094,18.2998,18.2998,9000.0
2017-09-21 13:35:00,19.11,19.11,19.11,19.11,4800.0,18.3094,18.3094,18.3094,18.3094,4800.0
2017-09-21 13:40:00,19.11,19.11,19.11,19.11,34800.0,18.3094,18.3094,18.3094,18.3094,34800.0
2017-09-21 13:45:00,19.1,19.1,19.08,19.09,51780.0,18.2998,18.2998,18.2806,18.2902,51780.0
2017-09-21 13:50:00,19.08,19.1,19.08,19.1,15000.0,18.2806,18.2998,18.2806,18.2998,15000.0
2017-09-21 13:55:00,19.11,19.11,19.11,19.11,36978.0,18.3094,18.3094,18.3094,18.3094,36978.0
2017-09-21 14:00:00,19.11,19.11,19.1,19.11,19800.0,18.3094,18.3094,18.2998,18.3094,19800.0
2017-09-21 14:05:00,19.11,19.12,19.11,19.12,6126.0,18.3094,18.319,18.3094,18.319,6126.0
2017-09-21 14:10:00,19.11,19.11,19.1,19.11,31800.0,18.3094,18.3094,18.2998,18.3094,31800.0
2017-09-21 14:15:00,19.11,19.11,19.09,19.09,27000.0,18.3094,18.3094,18.2902,18.2902,27000.0
2017-09-21 14:20:00,19.09,19.09,19.07,19.08,72114.0,18.2902,18.2902,18.2711,18.2806,72114.0
2017-09-21 14:25:00,19.08,19.09,19.08,19.09,19962.0,18.2806,18.2902,18.2806,18.2902,19962.0
2017-09-21 14:30:00,19.09,19.09,19.07,19.07,13800.0,18.2902,18.2902,18.2711,18.2711,13800.0
2017-09-21 14:35:00,19.08,19.09,19.08,19.08,42822.0,18.2806,18.2902,18.2806,18.2806,42822.0
2017-09-21 14:40:00,19.08,19.08,19.07,19.07,2502.0,18.2806,18.2806,18.2711,18.2711,2502.0
2017-09-21 14:45:00,19.06,19.06,19.03,19.04,56268.0,18.2615,18.2615,18.2327,18.2423,56268.0
2017-09-21 14:50:00,19.05,19.06,19.05,19.06,25800.0,18.2519,18.2615,18.2519,18.2615,25800.0
2017-09-21 14:55:00,19.06,19.08,19.06,19.08,26400.0,18.2615,18.2806,18.2615,18.2806,26400.0
2017-09-21 15:00:00,19.09,19.1,19.09,19.09,26544.0,18.2902,18.2998,18.2902,18.2902,26544.0
2017-09-21 15:05:00,19.09,19.1,19.08,19.1,45780.0,18.2902,18.2998,18.2806,18.2998,45780.0
2017-09-21 15:10:00,19.09,19.1,19.07,19.07,71094.0,18.2902,18.2998,18.2711,18.2711,71094.0
2017-09-21 15:15:00,19.07,19.08,19.07,19.07,22800.0,18.2711,18.2806,18.2711,18.2711,22800.0
2017-09-21 15:20:00,19.08,19.09,19.08,19.09,7950.0,18.2806,18.2902,18.2806,18.2902,7950.0
2017-09-21 15:25:00,19.09,19.1,19.09,19.09,59772.0,18.2902,18.2998,18.2902,18.2902,59772.0
2017-09-21 15:30:00,19.1,19.1,19.08,19.09,3726.0,18.2998,18.2998,18.2806,18.2902,3726.0
2017-09-21 15:35:00,19.1,19.11,19.09,19.09,64566.0,18.2998,18.3094,18.2902,18.2902,64566.0
2017-09-21 15:40:00,19.09,19.09,19.04,19.04,101514.0,18.2902,18.2902,18.2423,18.2423,101514.0
2017-09-21 15:45:00,19.05,19.07,19.05,19.06,41280.0,18.2519,18.2711,18.2519,18.2615,41280.0
2017-09-21 15:50:00,19.05,19.05,19.03,19.04,63924.0,18.2519,18.2519,18.2327,18.2423,63924.0
2017-09-21 15:55:00,19.03,19.03,19.01,19.02,187998.0,18.2327,18.2327,18.2136,18.2232,187998.0
2017-09-22 09:30:00,18.94,18.99,18.94,18.99,278034.0,18.1465,18.1944,18.1465,18.1944,278034.0
2017-09-22 09:35:00,18.99,18.99,18.96,18.97,131958.0,18.1944,18.1944,18.1657,18.1753,131958.0
2017-09-22 09:40:00,18.98,19.0,18.97,18.98,212454.0,18.1848,18.204,18.1753,18.1848,212454.0
2017-09-22 09:45:00,18.98,18.99,18.95,18.99,93000.0,18.1848,18.1944,18.1561,18.1944,93000.0
2017-09-22 09:50:00,18.99,18.99,18.97,18.98,55122.0,18.1944,18.1944,18.1753,18.1848,55122.0
2017-09-22 09:55:00,18.99,18.99,18.97,18.97,53196.0,18.1944,18.1944,18.1753,18.1753,53196.0
2017-09-22 10:00:00,18.97,18.99,18.97,18.99,40800.0,18.1753,18.1944,18.1753,18.1944,40800.0
2017-09-22 10:05:00,18.99,19.02,18.99,19.02,57768.0,18.1944,18.2232,18.1944,18.2232,57768.0
2017-09-22 10:10:00,19.01,19.01,19.0,19.0,22872.0,18.2136,18.2136,18.204,18.204,22872.0
2017-09-22 10:15:00,19.0,19.01,19.0,19.0,15000.0,18.204,18.2136,18.204,18.204,15000.0
2017-09-22 10:20:00,19.02,19.03,19.02,19.02,30000.0,18.2232,18.2327,18.2232,18.2232,30000.0
2017-09-22 10:25:00,19.02,19.03,19.0,19.01,53994.0,18.2232,18.2327,18.204,18.2136,53994.0
2017-09-22 10:30:00,19.01,19.01,18.99,19.01,36600.0,18.2136,18.2136,18.1944,18.2136,36600.0
2017-09-22 10:35:00,19.01,19.02,19.0,19.02,32400.0,18.2136,18.2232,18.204,18.2232,32400.0
2017-09-22 10:40:00,19.02,19.03,19.0,19.01,15936.0,18.2232,18.2327,18.204,18.2136,15936.0
2017-09-22 10:45:00,19.0,19.0,18.99,18.99,19452.0,18.204,18.204,18.1944,18.1944,19452.0
2017-09-22 10:50:00,18.98,18.99,18.97,18.97,24798.0,18.1848,18.1944,18.1753,18.1753,24798.0
2017-09-22 10:55:00,18.96,18.97,18.96,18.96,69900.0,18.1657,18.1753,18.1657,18.1657,69900.0
2017-09-22 11:00:00,18.96,18.98,18.96,18.98,63600.0,18.1657,18.1848,18.1657,18.1848,63600.0
2017-09-22 11:05:00,18.97,18.98,18.97,18.98,16200.0,18.1753,18.1848,18.1753,18.1848,16200.0
2017-09-22 11:10:00,18.98,18.98,18.98,18.98,12300.0,18.1848,18.1848,18.1848,18.1848,12300.0
2017-09-22 11:15:00,18.96,18.97,18.96,18.97,17730.0,18.1657,18.1753,18.1657,18.1753,17730.0
2017-09-22 11:20:00,18.97,18.97,18.96,18.96,33936.0,18.1753,18.1753,18.1657,18.1657,33936.0
2017-09-22 11:25:00,18.96,18.96,18.95,18.95,82860.0,18.1657,18.1657,18.1561,18.1561,82860.0
2017-09-22 11:30:00,18.95,18.97,18.95,18.97,73800.0,18.1561,18.1753,18.1561,18.1753,73800.0
2017-09-22 11:35:00,18.97,18.98,18.97,18.97,32370.0,18.1753,18.1848,18.1753,18.1753,32370.0
2017-09-22 11:40:00,18.98,18.99,18.97,18.98,16800.0,18.1848,18.1944,18.1753,18.1848,16800.0
2017-09-22 11:45:00,18.98,18.99,18.97,18.97,16800.0,18.1848,18.1944,18.1753,18.1753,16800.0
2017-09-22 11:50:00,18.97,18.98,18.97,18.97,42726.0,18.1753,18.1848,18.1753,18.1753,42726.0
2017-09-22 11:55:00,18.98,19.0,18.98,19.0,55044.0,18.1848,18.204,18.1848,18.204,55044.0
2017-09-22 12:00:00,18.99,19.01,18.99,19.0,47058.0,18.1944,18.2136,18.1944,18.204,47058.0
2017-09-22 12:05:00,19.01,19.01,19.0,19.0,49272.0,18.2136,18.2136,18.204,18.204,49272.0
2017-09-22 12:10:00,19.01,19.01,19.0,19.0,42222.0,18.2136,18.2136,18.204,18.204,42222.0
2017-09-22 12:15:00,18.99,18.99,18.98,18.98,30600.0,18.1944,18.1944,18.1848,18.1848,30600.0
2017-09-22 12:20:00,18.98,18.99,18.98,18.99,5796.0,18.1848,18.1944,18.1848,18.1944,5796.0
2017-09-22 12:25:00,18.98,18.99,18.98,18.98,33000.0,18.1848,18.1944,18.1848,18.1848,33000.0
2017-09-22 12:30:00,18.98,18.99,18.98,18.99,41400.0,18.1848,18.1944,18.1848,18.1944,41400.0
2017-09-22 12:35:00,18.99,18.99,18.98,18.98,38040.0,18.1944,18.1944,18.1848,18.1848,38040.0
2017-09-22 12:40:00,18.98,18.99,18.98,18.99,40500.0,18.1848,18.1944,18.1848,18.1944,40500.0
2017-09-22 12:45:00,18.98,18.99,18.98,18.98,39234.0,18.1848,18.1944,18.1848,18.1848,39234.0
2017-09-22 12:50:00,18.98,18.99,18.98,18.99,31956.0,18.1848,18.1944,18.1848,18.1944,31956.0
2017-09-22 12:55:00,18.99,18.99,18.97,18.97,59430.0,18.1944,18.1944,18.1753,18.1753,59430.0
2017-09-22 13:00:00,18.97,18.97,18.97,18.97,28020.0,18.1753,18.1753,18.1753,18.1753,28020.0
2017-09-22 13:05:00,18.97,18.97,18.97,18.97,726.0,18.1753,18.1753,18.1753,18.1753,726.0
2017-09-22 13:10:00,18.97,18.97,18.95,18.95,53994.0,18.1753,18.1753,18.1561,18.1561,53994.0
2017-09-22 13:15:00,18.95,18.95,18.95,18.95,19020.0,18.1561,18.1561,18.1561,18.1561,19020.0
2017-09-22 13:20:00,18.95,18.96,18.94,18.95,12600.0,18.1561,18.1657,18.1465,18.1561,12600.0
2017-09-22 13:25:00,18.96,18.96,18.96,18.96,5400.0,18.1657,18.1657,18.1657,18.1657,5400.0
2017-09-22 13:30:00,18.95,18.97,18.95,18.97,12000.0,18.1561,18.1753,18.1561,18.1753,12000.0
2017-09-22 13:35:00,18.97,18.97,18.97,18.97,10800.0,18.1753,18.1753,18.1753,18.1753,10800.0
2017-09-22 13:40:00,18.97,18.98,18.97,18.97,11220.0,18.1753,18.1848,18.1753,18.1753,11220.0
2017-09-22 13:45:00,18.97,18.98,18.97,18.97,7518.0,18.1753,18.1848,18.1753,18.1753,7518.0
2017-09-22 13:50:00,18.97,18.99,18.97,18.98,117600.0,18.1753,18.1944,18.1753,18.1848,117600.0
2017-09-22 13:55:00,18.98,18.99,18.97,18.98,83700.0,18.1848,18.1944,18.1753,18.1848,83700.0
2017-09-22 14:00:00,18.98,18.99,18.97,18.98,18000.0,18.1848,18.1944,18.1753,18.1848,18000.0
2017-09-22 14:05:00,18.98,18.98,18.97,18.98,26400.0,18.1848,18.1848,18.1753,18.1848,26400.0
2017-09-22 14:10:00,18.97,18.97,18.97,18.97,10164.0,18.1753,18.1753,18.1753,18.1753,10164.0
2017-09-22 14:15:00,18.97,18.98,18.97,18.98,3600.0,18.1753,18.1848,18.1753,18.1848,3600.0
2017-09-22 14:20:00,18.98,18.99,18.98,18.99,17400.0,18.1848,18.1944,18.1848,18.1944,17400.0
2017-09-22 14:25:00,18.99,18.99,18.98,18.98,3900.0,18.1944,18.1944,18.1848,18.1848,3900.0
2017-09-22 14:30:00,18.98,18.99,18.98,18.98,8400.0,18.1848,18.1944,18.1848,18.1848,8400.0
2017-09-22 14:35:00,18.99,18.99,18.99,18.99,42600.0,18.1944,18.1944,18.1944,18.1944,42600.0
2017-09-22 14:40:00,18.99,19.0,18.98,18.99,52200.0,18.1944,18.204,18.1848,18.1944,52200.0
2017-09-22 14:45:00,18.99,18.99,18.98,18.99,26700.0,18.1944,18.1944,18.1848,18.1944,26700.0
2017-09-22 14:50:00,18.99,18.99,18.99,18.99,9600.0,18.1944,18.1944,18.1944,18.1944,9600.0
2017-09-22 14:55:00,18.99,19.0,18.99,18.99,42720.0,18.1944,18.204,18.1944,18.1944,42720.0
2017-09-22 15:00:00,19.0,19.0,19.0,19.0,60780.0,18.204,18.204,18.204,18.204,60780.0
2017-09-22 15:05:00,19.0,19.0,19.0,19.0,69762.0,18.204,18.204,18.204,18.204,69762.0
2017-09-22 15:10:00,19.0,19.0,19.0,19.0,13800.0,18.204,18.204,18.204,18.204,13800.0
2017-09-22 15:15:00,19.0,19.01,19.0,19.01,8400.0,18.204,18.2136,18.204,18.2136,8400.0
2017-09-22 15:20:00,19.01,19.01,19.0,19.01,26400.0,18.2136,18.2136,18.204,18.2136,26400.0
2017-09-22 15:25:00,19.01,19.01,19.0,19.01,7050.0,18.2136,18.2136,18.204,18.2136,7050.0
2017-09-22 15:30:00,19.01,19.02,19.01,19.01,45762.0,18.2136,18.2232,18.2136,18.2136,45762.0
2017-09-22 15:35:00,19.02,19.02,19.01,19.02,36360.0,18.2232,18.2232,18.2136,18.2232,36360.0
2017-09-22 15:40:00,19.02,19.04,19.02,19.04,55758.0,18.2232,18.2423,18.2232,18.2423,55758.0
2017-09-22 15:45:00,19.04,19.06,19.04,19.04,83802.0,18.2423,18.2615,18.2423,18.2423,83802.0
2017-09-22 15:50:00,19.05,19.07,19.05,19.06,92130.0,18.2519,18.2711,18.2519,18.2615,92130.0
2017-09-22 15:55:00,19.06,19.08,19.02,19.03,218088.0,18.2615,18.2806,18.2232,18.2327,218088.0
2017-09-25 09:30:00,18.96,18.99,18.96,18.98,183528.0,18.1657,18.1944,18.1657,18.1848,183528.0
2017-09-25 09:35:00,18.99,19.0,18.95,18.98,84516.0,18.1944,18.204,18.1561,18.1848,84516.0
2017-09-25 09:40:00,18.98,19.0,18.98,18.99,90384.0,18.1848,18.204,18.1848,18.1944,90384.0
2017-09-25 09:45:00,18.99,19.0,18.97,18.97,144780.0,18.1944,18.204,18.1753,18.1753,144780.0
2017-09-25 09:50:00,18.97,19.0,18.96,19.0,184572.0,18.1753,18.204,18.1657,18.204,184572.0
2017-09-25 09:55:00,18.99,19.0,18.97,18.98,58746.0,18.1944,18.204,18.1753,18.1848,58746.0
2017-09-25 10:00:00,18.99,19.0,18.96,18.99,132882.0,18.1944,18.204,18.1657,18.1944,132882.0
2017-09-25 10:05:00,18.99,19.03,18.99,19.03,91224.0,18.1944,18.2327,18.1944,18.2327,91224.0
2017-09-25 10:10:00,19.03,19.05,19.03,19.04,141594.0,18.2327,18.2519,18.2327,18.2423,141594.0
2017-09-25 10:15:00,19.04,19.05,19.04,19.05,34800.0,18.2423,18.2519,18.2423,18.2519,34800.0
2017-09-25 10:20:00,19.05,19.06,19.04,19.04,75516.0,18.2519,18.2615,18.2423,18.2423,75516.0
2017-09-25 10:25:00,19.04,19.04,19.02,19.03,85584.0,18.2423,18.2423,18.2232,18.2327,85584.0
2017-09-25 10:30:00,19.03,19.03,19.0,19.0,85746.0,18.2327,18.2327,18.204,18.204,85746.0
2017-09-25 10:35:00,19.0,19.0,18.93,18.94,164676.0,18.204,18.204,18.1369,18.1465,164676.0
2017-09-25 10:40:00,18.94,18.95,18.93,18.95,163104.0,18.1465,18.1561,18.1369,18.1561,163104.0
2017-09-25 10:45:00,18.94,18.94,18.91,18.93,241104.0,18.1465,18.1465,18.1178,18.1369,241104.0
2017-09-25 10:50:00,18.93,18.93,18.85,18.86,1015404.0,18.1369,18.1369,18.0603,18.0699,1015404.0
2017-09-25 10:55:00,18.86,18.87,18.83,18.84,399678.0,18.0699,18.0794,18.0411,18.0507,399678.0
2017-09-25 11:00:00,18.84,18.85,18.72,18.74,408684.0,18.0507,18.0603,17.9357,17.9549,408684.0
2017-09-25 11:05:00,18.74,18.81,18.74,18.79,232020.0,17.9549,18.022,17.9549,18.0028,232020.0
2017-09-25 11:10:00,18.78,18.83,18.78,18.82,287616.0,17.9932,18.0411,17.9932,18.0315,287616.0
2017-09-25 11:15:00,18.82,18.84,18.82,18.83,87600.0,18.0315,18.0507,18.0315,18.0411,87600.0
2017-09-25 11:20:00,18.83,18.84,18.8,18.83,156942.0,18.0411,18.0507,18.0124,18.0411,156942.0
2017-09-25 11:25:00,18.84,18.89,18.84,18.88,169170.0,18.0507,18.0986,18.0507,18.089,169170.0
2017-09-25 11:30:00,18.88,18.88,18.86,18.86,93696.0,18.089,18.089,18.0699,18.0699,93696.0
2017-09-25 11:35:00,18.86,18.88,18.86,18.86,76854.0,18.0699,18.089,18.0699,18.0699,76854.0
2017-09-25 11:40:00,18.85,18.86,18.83,18.83,67548.0,18.0603,18.0699,18.0411,18.0411,67548.0
2017-09-25 11:45:00,18.83,18.83,18.81,18.83,138378.0,18.0411,18.0411,18.022,18.0411,138378.0
2017-09-25 11:50:00,18.82,18.82,18.8,18.82,60606.0,18.0315,18.0315,18.0124,18.0315,60606.0
2017-09-25 11:55:00,18.81,18.83,18.8,18.82,109668.0,18.022,18.0411,18.0124,18.0315,109668.0
2017-09-25 12:00:00,18.82,18.82,18.79,18.79,34278.0,18.0315,18.0315,18.0028,18.0028,34278.0
2017-09-25 12:05:00,18.78,18.8,18.78,18.78,48936.0,17.9932,18.0124,17.9932,17.9932,48936.0
2017-09-25 12:10:00,18.78,18.79,18.75,18.75,48522.0,17.9932,18.0028,17.9645,17.9645,48522.0
2017-09-25 12:15:00,18.75,18.77,18.74,18.75,163644.0,17.9645,17.9836,17.9549,17.9645,163644.0
2017-09-25 12:20:00,18.75,18.78,18.74,18.78,138126.0,17.9645,17.9932,17.9549,17.9932,138126.0
2017-09-25 12:25:00,18.78,18.82,18.78,18.81,125712.0,17.9932,18.0315,17.9932,18.022,125712.0
2017-09-25 12:30:00,18.82,18.82,18.8,18.8,74304.0,18.0315,18.0315,18.0124,18.0124,74304.0
2017-09-25 12:35:00,18.8,18.84,18.8,18.84,30186.0,18.0124,18.0507,18.0124,18.0507,30186.0
2017-09-25 12:40:00,18.84,18.85,18.83,18.85,84966.0,18.0507,18.0603,18.0411,18.0603,84966.0
2017-09-25 12:45:00,18.85,18.85,18.84,18.85,66216.0,18.0603,18.0603,18.0507,18.0603,66216.0
2017-09-25 12:50:00,18.86,18.88,18.85,18.86,114726.0,18.0699,18.089,18.0603,18.0699,114726.0
2017-09-25 12:55:00,18.86,18.88,18.86,18.86,43566.0,18.0699,18.089,18.0699,18.0699,43566.0
2017-09-25 13:00:00,18.86,18.87,18.86,18.86,21420.0,18.0699,18.0794,18.0699,18.0699,21420.0
2017-09-25 13:05:00,18.86,18.88,18.86,18.86,35502.0,18.0699,18.089,18.0699,18.0699,35502.0
2017-09-25 13:10:00,18.86,18.87,18.86,18.87,22464.0,18.0699,18.0794,18.0699,18.0794,22464.0
2017-09-25 13:15:00,18.87,18.88,18.87,18.87,18300.0,18.0794,18.089,18.0794,18.0794,18300.0
2017-09-25 13:20:00,18.87,18.88,18.86,18.88,20700.0,18.0794,18.089,18.0699,18.089,20700.0
2017-09-25 13:25:00,18.86,18.86,18.85,18.85,39102.0,18.0699,18.0699,18.0603,18.0603,39102.0
2017-09-25 13:30:00,18.84,18.85,18.83,18.85,38220.0,18.0507,18.0603,18.0411,18.0603,38220.0
2017-09-25 13:35:00,18.86,18.89,18.86,18.88,52980.0,18.0699,18.0986,18.0699,18.089,52980.0
2017-09-25 13:40:00,18.89,18.9,18.88,18.88,67704.0,18.0986,18.1082,18.089,18.089,67704.0
2017-09-25 13:45:00,18.88,18.88,18.87,18.87,41580.0,18.089,18.089,18.0794,18.0794,41580.0
2017-09-25 13:50:00,18.88,18.88,18.87,18.87,51684.0,18.089,18.089,18.0794,18.0794,51684.0
2017-09-25 13:55:00,18.87,18.87,18.86,18.86,16896.0,18.0794,18.0794,18.0699,18.0699,16896.0
2017-09-25 14:00:00,18.87,18.89,18.87,18.88,18342.0,18.0794,18.0986,18.0794,18.089,18342.0
2017-09-25 14:05:00,18.88,18.88,18.86,18.88,26820.0,18.089,18.089,18.0699,18.089,26820.0
2017-09-25 14:10:00,18.87,18.87,18.84,18.86,35304.0,18.0794,18.0794,18.0507,18.0699,35304.0
2017-09-25 14:15:00,18.86,18.86,18.86,18.86,9000.0,18.0699,18.0699,18.0699,18.0699,9000.0
2017-09-25 14:20:00,18.86,18.86,18.85,18.86,18132.0,18.0699,18.0699,18.0603,18.0699,18132.0
2017-09-25 14:25:00,18.85,18.85,18.82,18.83,46098.0,18.0603,18.0603,18.0315,18.0411,46098.0
2017-09-25 14:30:00,18.83,18.83,18.8,18.81,104364.0,18.0411,18.0411,18.0124,18.022,104364.0
2017-09-25 14:35:00,18.81,18.81,18.79,18.81,49380.0,18.022,18.022,18.0028,18.022,49380.0
2017-09-25 14:40:00,18.81,18.82,18.81,18.81,44454.0,18.022,18.0315,18.022,18.022,44454.0
2017-09-25 14:45:00,18.81,18.83,18.8,18.82,31440.0,18.022,18.0411,18.0124,18.0315,31440.0
2017-09-25 14:50:00,18.83,18.84,18.82,18.83,59430.0,18.0411,18.0507,18.0315,18.0411,59430.0
2017-09-25 14:55:00,18.84,18.86,18.84,18.85,65340.0,18.0507,18.0699,18.0507,18.0603,65340.0
2017-09-25 15:00:00,18.85,18.85,18.83,18.83,37140.0,18.0603,18.0603,18.0411,18.0411,37140.0
2017-09-25 15:05:00,18.82,18.86,18.82,18.86,59088.0,18.0315,18.0699,18.0315,18.0699,59088.0
2017-09-25 15:10:00,18.86,18.87,18.83,18.86,37992.0,18.0699,18.0794,18.0411,18.0699,37992.0
2017-09-25 15:15:00,18.85,18.86,18.85,18.86,68496.0,18.0603,18.0699,18.0603,18.0699,68496.0
2017-09-25 15:20:00,18.85,18.88,18.84,18.88,142248.0,18.0603,18.089,18.0507,18.089,142248.0
2017-09-25 15:25:00,18.89,18.9,18.88,18.88,45528.0,18.0986,18.1082,18.089,18.089,45528.0
2017-09-25 15:30:00,18.89,18.91,18.88,18.89,58188.0,18.0986,18.1178,18.089,18.0986,58188.0
2017-09-25 15:35:00,18.89,18.89,18.87,18.88,19200.0,18.0986,18.0986,18.0794,18.089,19200.0
2017-09-25 15:40:00,18.88,18.88,18.86,18.87,30600.0,18.089,18.089,18.0699,18.0794,30600.0
2017-09-25 15:45:00,18.87,18.93,18.87,18.92,124284.0,18.0794,18.1369,18.0794,18.1274,124284.0
2017-09-25 15:50:00,18.92,18.92,18.89,18.9,123096.0,18.1274,18.1274,18.0986,18.1082,123096.0
2017-09-25 15:55:00,18.9,18.92,18.9,18.91,430728.0,18.1082,18.1274,18.1082,18.1178,430728.0
2017-09-26 09:30:00,19.02,19.04,19.0,19.03,177156.0,18.2232,18.2423,18.204,18.2327,177156.0
2017-09-26 09:35:00,19.03,19.07,19.03,19.05,187356.0,18.2327,18.2711,18.2327,18.2519,187356.0
2017-09-26 09:40:00,19.05,19.06,19.03,19.05,65502.0,18.2519,18.2615,18.2327,18.2519,65502.0
2017-09-26 09:45:00,19.05,19.06,19.04,19.06,93900.0,18.2519,18.2615,18.2423,18.2615,93900.0
2017-09-26 09:50:00,19.06,19.08,19.05,19.05,83034.0,18.2615,18.2806,18.2519,18.2519,83034.0
2017-09-26 09:55:00,19.05,19.05,19.04,19.05,84498.0,18.2519,18.2519,18.2423,18.2519,84498.0
2017-09-26 10:00:00,19.06,19.07,19.04,19.04,111900.0,18.2615,18.2711,18.2423,18.2423,111900.0
2017-09-26 10:05:00,19.03,19.07,19.03,19.06,99420.0,18.2327,18.2711,18.2327,18.2615,99420.0
2017-09-26 10:10:00,19.07,19.08,19.06,19.06,38100.0,18.2711,18.2806,18.2615,18.2615,38100.0
2017-09-26 10:15:00,19.06,19.07,19.06,19.07,15600.0,18.2615,18.2711,18.2615,18.2711,15600.0
2017-09-26 10:20:00,19.07,19.07,19.04,19.05,51600.0,18.2711,18.2711,18.2423,18.2519,51600.0
2017-09-26 10:25:00,19.05,19.05,19.03,19.03,37944.0,18.2519,18.2519,18.2327,18.2327,37944.0
2017-09-26 10:30:00,19.04,19.04,19.0,19.0,152538.0,18.2423,18.2423,18.204,18.204,152538.0
2017-09-26 10:35:00,19.0,19.02,19.0,19.02,64986.0,18.204,18.2232,18.204,18.2232,64986.0
2017-09-26 10:40:00,19.01,19.04,19.01,19.04,88086.0,18.2136,18.2423,18.2136,18.2423,88086.0
2017-09-26 10:45:00,19.03,19.03,18.99,18.99,45600.0,18.2327,18.2327,18.1944,18.1944,45600.0
2017-09-26 10:50:00,18.98,19.0,18.97,18.98,138582.0,18.1848,18.204,18.1753,18.1848,138582.0
2017-09-26 10:55:00,18.99,18.99,18.95,18.96,133320.0,18.1944,18.1944,18.1561,18.1657,133320.0
2017-09-26 11:00:00,18.95,18.97,18.93,18.96,26520.0,18.1561,18.1753,18.1369,18.1657,26520.0
2017-09-26 11:05:00,18.96,18.96,18.95,18.95,50148.0,18.1657,18.1657,18.1561,18.1561,50148.0
2017-09-26 11:10:00,18.94,18.95,18.93,18.93,71196.0,18.1465,18.1561,18.1369,18.1369,71196.0
2017-09-26 11:15:00,18.93,18.96,18.93,18.95,62640.0,18.1369,18.1657,18.1369,18.1561,62640.0
2017-09-26 11:20:00,18.96,18.96,18.95,18.95,16800.0,18.1657,18.1657,18.1561,18.1561,16800.0
2017-09-26 11:25:00,18.95,18.95,18.88,18.92,160392.0,18.1561,18.1561,18.089,18.1274,160392.0
2017-09-26 11:30:00,18.91,18.94,18.9,18.94,26040.0,18.1178,18.1465,18.1082,18.1465,26040.0
2017-09-26 11:35:00,18.94,18.96,18.93,18.96,32580.0,18.1465,18.1657,18.1369,18.1657,32580.0
2017-09-26 11:40:00,18.96,18.96,18.95,18.95,50862.0,18.1657,18.1657,18.1561,18.1561,50862.0
2017-09-26 11:45:00,18.95,18.97,18.94,18.96,52824.0,18.1561,18.1753,18.1465,18.1657,52824.0
2017-09-26 11:50:00,18.96,18.96,18.95,18.95,11826.0,18.1657,18.1657,18.1561,18.1561,11826.0
2017-09-26 11:55:00,18.93,18.96,18.93,18.96,48900.0,18.1369,18.1657,18.1369,18.1657,48900.0
2017-09-26 12:00:00,18.96,18.98,18.96,18.97,69852.0,18.1657,18.1848,18.1657,18.1753,69852.0
2017-09-26 12:05:00,18.99,18.99,18.97,18.97,24000.0,18.1944,18.1944,18.1753,18.1753,24000.0
2017-09-26 12:10:00,18.97,18.97,18.96,18.96,17382.0,18.1753,18.1753,18.1657,18.1657,17382.0
2017-09-26 12:15:00,18.97,18.97,18.96,18.96,40800.0,18.1753,18.1753,18.1657,18.1657,40800.0
2017-09-26 12:20:00,18.96,18.97,18.96,18.96,20838.0,18.1657,18.1753,18.1657,18.1657,20838.0
2017-09-26 12:25:00,18.96,18.97,18.93,18.97,102894.0,18.1657,18.1753,18.1369,18.1753,102894.0
2017-09-26 12:30:00,18.99,19.0,18.97,18.97,110238.0,18.1944,18.204,18.1753,18.1753,110238.0
2017-09-26 12:35:00,18.97,18.98,18.93,18.93,101208.0,18.1753,18.1848,18.1369,18.1369,101208.0
2017-09-26 12:40:00,18.93,18.96,18.93,18.96,106254.0,18.1369,18.1657,18.1369,18.1657,106254.0
2017-09-26 12:45:00,18.96,18.96,18.93,18.96,29400.0,18.1657,18.1657,18.1369,18.1657,29400.0
2017-09-26 12:50:00,18.97,18.99,18.97,18.97,98406.0,18.1753,18.1944,18.1753,18.1753,98406.0
2017-09-26 12:55:00,18.97,18.97,18.97,18.97,9960.0,18.1753,18.1753,18.1753,18.1753,9960.0
2017-09-26 13:00:00,18.97,18.97,18.96,18.97,22740.0,18.1753,18.1753,18.1657,18.1753,22740.0
2017-09-26 13:05:00,18.97,18.98,18.97,18.98,66648.0,18.1753,18.1848,18.1753,18.1848,66648.0
2017-09-26 13:10:00,18.97,19.0,18.97,19.0,88806.0,18.1753,18.204,18.1753,18.204,88806.0
2017-09-26 13:15:00,19.0,19.01,19.0,19.0,27426.0,18.204,18.2136,18.204,18.204,27426.0
2017-09-26 13:20:00,19.0,19.0,19.0,19.0,6000.0,18.204,18.204,18.204,18.204,6000.0
2017-09-26 13:25:00,19.0,19.0,18.99,18.99,2400.0,18.204,18.204,18.1944,18.1944,2400.0
2017-09-26 13:30:00,19.0,19.01,19.0,19.01,39600.0,18.204,18.2136,18.204,18.2136,39600.0
2017-09-26 13:35:00,19.01,19.01,19.0,19.0,21234.0,18.2136,18.2136,18.204,18.204,21234.0
2017-09-26 13:40:00,19.01,19.02,19.01,19.02,20802.0,18.2136,18.2232,18.2136,18.2232,20802.0
2017-09-26 13:45:00,19.02,19.03,19.01,19.02,47694.0,18.2232,18.2327,18.2136,18.2232,47694.0
2017-09-26 13:50:00,19.01,19.03,19.01,19.03,45000.0,18.2136,18.2327,18.2136,18.2327,45000.0
2017-09-26 13:55:00,19.03,19.03,19.02,19.02,23976.0,18.2327,18.2327,18.2232,18.2232,23976.0
2017-09-26 14:00:00,19.02,19.03,19.01,19.01,27150.0,18.2232,18.2327,18.2136,18.2136,27150.0
2017-09-26 14:05:00,19.01,19.01,18.99,19.0,45948.0,18.2136,18.2136,18.1944,18.204,45948.0
2017-09-26 14:10:00,19.0,19.0,18.99,18.99,24702.0,18.204,18.204,18.1944,18.1944,24702.0
2017-09-26 14:15:00,18.98,18.98,18.98,18.98,2400.0,18.1848,18.1848,18.1848,18.1848,2400.0
2017-09-26 14:20:00,18.99,19.01,18.99,18.99,31800.0,18.1944,18.2136,18.1944,18.1944,31800.0
2017-09-26 14:25:00,18.99,18.99,18.98,18.99,7800.0,18.1944,18.1944,18.1848,18.1944,7800.0
2017-09-26 14:30:00,18.99,18.99,18.97,18.99,50400.0,18.1944,18.1944,18.1753,18.1944,50400.0
2017-09-26 14:35:00,18.97,18.98,18.97,18.97,19200.0,18.1753,18.1848,18.1753,18.1753,19200.0
2017-09-26 14:40:00,18.97,18.98,18.97,18.97,24000.0,18.1753,18.1848,18.1753,18.1753,24000.0
2017-09-26 14:45:00,18.98,18.98,18.97,18.98,12600.0,18.1848,18.1848,18.1753,18.1848,12600.0
2017-09-26 14:50:00,18.98,18.99,18.98,18.98,38592.0,18.1848,18.1944,18.1848,18.1848,38592.0
2017-09-26 14:55:00,18.99,18.99,18.97,18.98,8400.0,18.1944,18.1944,18.1753,18.1848,8400.0
2017-09-26 15:00:00,18.99,19.0,18.99,19.0,18000.0,18.1944,18.204,18.1944,18.204,18000.0
2017-09-26 15:05:00,19.0,19.01,18.99,19.0,16758.0,18.204,18.2136,18.1944,18.204,16758.0
2017-09-26 15:10:00,19.01,19.01,18.99,18.99,22536.0,18.2136,18.2136,18.1944,18.1944,22536.0
2017-09-26 15:15:00,18.99,19.02,18.99,19.02,74580.0,18.1944,18.2232,18.1944,18.2232,74580.0
2017-09-26 15:20:00,19.02,19.02,19.01,19.01,40380.0,18.2232,18.2232,18.2136,18.2136,40380.0
2017-09-26 15:25:00,19.02,19.02,19.01,19.02,52200.0,18.2232,18.2232,18.2136,18.2232,52200.0
2017-09-26 15:30:00,19.02,19.02,19.0,19.0,39000.0,18.2232,18.2232,18.204,18.204,39000.0
2017-09-26 15:35:00,19.01,19.02,19.01,19.02,77718.0,18.2136,18.2232,18.2136,18.2232,77718.0
2017-09-26 15:40:00,19.01,19.01,18.97,18.97,124062.0,18.2136,18.2136,18.1753,18.1753,124062.0
2017-09-26 15:45:00,18.97,18.99,18.96,18.96,48600.0,18.1753,18.1944,18.1657,18.1657,48600.0
2017-09-26 15:50:00,18.96,18.96,18.94,18.94,87702.0,18.1657,18.1657,18.1465,18.1465,87702.0
2017-09-26 15:55:00,18.94,18.94,18.91,18.94,322878.0,18.1465,18.1465,18.1178,18.1465,322878.0
2017-09-27 09:30:00,19.13,19.15,19.12,19.15,395712.0,18.3286,18.3477,18.319,18.3477,395712.0
2017-09-27 09:35:00,19.16,19.16,19.14,19.15,213120.0,18.3573,18.3573,18.3381,18.3477,213120.0
2017-09-27 09:40:00,19.16,19.16,19.14,19.14,149208.0,18.3573,18.3573,18.3381,18.3381,149208.0
2017-09-27 09:45:00,19.15,19.15,19.11,19.11,38190.0,18.3477,18.3477,18.3094,18.3094,38190.0
2017-09-27 09:50:00,19.11,19.11,19.09,19.1,106596.0,18.3094,18.3094,18.2902,18.2998,106596.0
2017-09-27 09:55:00,19.1,19.11,19.09,19.1,189552.0,18.2998,18.3094,18.2902,18.2998,189552.0
2017-09-27 10:00:00,19.1,19.12,19.1,19.1,99066.0,18.2998,18.319,18.2998,18.2998,99066.0
2017-09-27 10:05:00,19.1,19.1,19.06,19.07,84006.0,18.2998,18.2998,18.2615,18.2711,84006.0
2017-09-27 10:10:00,19.06,19.07,19.04,19.06,122280.0,18.2615,18.2711,18.2423,18.2615,122280.0
2017-09-27 10:15:00,19.06,19.07,19.05,19.06,47346.0,18.2615,18.2711,18.2519,18.2615,47346.0
2017-09-27 10:20:00,19.06,19.07,19.06,19.07,31692.0,18.2615,18.2711,18.2615,18.2711,31692.0
2017-09-27 10:25:00,19.07,19.07,19.04,19.05,35100.0,18.2711,18.2711,18.2423,18.2519,35100.0
2017-09-27 10:30:00,19.04,19.05,18.99,18.99,144708.0,18.2423,18.2519,18.1944,18.1944,144708.0
2017-09-27 10:35:00,18.99,18.99,18.97,18.97,165630.0,18.1944,18.1944,18.1753,18.1753,165630.0
2017-09-27 10:40:00,18.97,19.0,18.96,19.0,144870.0,18.1753,18.204,18.1657,18.204,144870.0
2017-09-27 10:45:00,19.0,19.01,18.97,18.98,80592.0,18.204,18.2136,18.1753,18.1848,80592.0
2017-09-27 10:50:00,18.98,18.98,18.91,18.93,304896.0,18.1848,18.1848,18.1178,18.1369,304896.0
2017-09-27 10:55:00,18.92,18.95,18.9,18.94,160434.0,18.1274,18.1561,18.1082,18.1465,160434.0
2017-09-27 11:00:00,18.95,18.97,18.94,18.94,74388.0,18.1561,18.1753,18.1465,18.1465,74388.0
2017-09-27 11:05:00,18.93,18.98,18.93,18.97,107700.0,18.1369,18.1848,18.1369,18.1753,107700.0
2017-09-27 11:10:00,18.97,18.99,18.97,18.99,50982.0,18.1753,18.1944,18.1753,18.1944,50982.0
2017-09-27 11:15:00,18.99,19.01,18.99,19.0,125280.0,18.1944,18.2136,18.1944,18.204,125280.0
2017-09-27 11:20:00,19.0,19.0,18.99,19.0,65730.0,18.204,18.204,18.1944,18.204,65730.0
2017-09-27 11:25:00,19.0,19.02,18.99,19.0,107274.0,18.204,18.2232,18.1944,18.204,107274.0
2017-09-27 11:30:00,19.0,19.0,18.98,18.98,36990.0,18.204,18.204,18.1848,18.1848,36990.0
2017-09-27 11:35:00,18.97,19.01,18.97,19.0,18618.0,18.1753,18.2136,18.1753,18.204,18618.0
2017-09-27 11:40:00,19.0,19.0,18.99,19.0,74028.0,18.204,18.204,18.1944,18.204,74028.0
2017-09-27 11:45:00,18.99,19.0,18.98,18.98,49056.0,18.1944,18.204,18.1848,18.1848,49056.0
2017-09-27 11:50:00,18.98,18.99,18.98,18.99,19650.0,18.1848,18.1944,18.1848,18.1944,19650.0
2017-09-27 11:55:00,18.99,19.0,18.99,18.99,9384.0,18.1944,18.204,18.1944,18.1944,9384.0
2017-09-27 12:00:00,18.99,18.99,18.97,18.98,41472.0,18.1944,18.1944,18.1753,18.1848,41472.0
2017-09-27 12:05:00,18.97,18.98,18.96,18.98,44208.0,18.1753,18.1848,18.1657,18.1848,44208.0
2017-09-27 12:10:00,18.98,18.99,18.98,18.98,27054.0,18.1848,18.1944,18.1848,18.1848,27054.0
2017-09-27 12:15:00,18.98,18.98,18.96,18.97,12108.0,18.1848,18.1848,18.1657,18.1753,12108.0
2017-09-27 12:20:00,18.97,18.97,18.97,18.97,2400.0,18.1753,18.1753,18.1753,18.1753,2400.0
2017-09-27 12:25:00,18.97,18.98,18.97,18.98,9900.0,18.1753,18.1848,18.1753,18.1848,9900.0
2017-09-27 12:30:00,18.98,18.98,18.96,18.97,33624.0,18.1848,18.1848,18.1657,18.1753,33624.0
2017-09-27 12:35:00,18.97,18.99,18.97,18.99,45600.0,18.1753,18.1944,18.1753,18.1944,45600.0
2017-09-27 12:40:00,18.99,19.01,18.99,19.0,47706.0,18.1944,18.2136,18.1944,18.204,47706.0
2017-09-27 12:45:00,19.0,19.02,19.0,19.0,52812.0,18.204,18.2232,18.204,18.204,52812.0
2017-09-27 12:50:00,19.01,19.03,19.0,19.03,48918.0,18.2136,18.2327,18.204,18.2327,48918.0
2017-09-27 12:55:00,19.03,19.03,19.02,19.03,110622.0,18.2327,18.2327,18.2232,18.2327,110622.0
2017-09-27 13:00:00,19.03,19.04,19.03,19.03,55362.0,18.2327,18.2423,18.2327,18.2327,55362.0
2017-09-27 13:05:00,19.03,19.03,19.02,19.03,116448.0,18.2327,18.2327,18.2232,18.2327,116448.0
2017-09-27 13:10:00,19.03,19.04,19.03,19.04,64338.0,18.2327,18.2423,18.2327,18.2423,64338.0
2017-09-27 13:15:00,19.04,19.05,19.03,19.03,54954.0,18.2423,18.2519,18.2327,18.2327,54954.0
2017-09-27 13:20:00,19.03,19.04,19.03,19.03,17580.0,18.2327,18.2423,18.2327,18.2327,17580.0
2017-09-27 13:25:00,19.03,19.03,19.03,19.03,8700.0,18.2327,18.2327,18.2327,18.2327,8700.0
2017-09-27 13:30:00,19.03,19.04,19.03,19.03,11364.0,18.2327,18.2423,18.2327,18.2327,11364.0
2017-09-27 13:35:00,19.03,19.04,19.03,19.04,6228.0,18.2327,18.2423,18.2327,18.2423,6228.0
2017-09-27 13:40:00,19.04,19.05,19.03,19.05,125394.0,18.2423,18.2519,18.2327,18.2519,125394.0
2017-09-27 13:45:00,19.05,19.06,19.05,19.06,54672.0,18.2519,18.2615,18.2519,18.2615,54672.0
2017-09-27 13:50:00,19.06,19.07,19.06,19.07,45066.0,18.2615,18.2711,18.2615,18.2711,45066.0
2017-09-27 13:55:00,19.07,19.1,19.07,19.09,141144.0,18.2711,18.2998,18.2711,18.2902,141144.0
2017-09-27 14:00:00,19.09,19.13,19.09,19.13,140508.0,18.2902,18.3286,18.2902,18.3286,140508.0
2017-09-27 14:05:00,19.13,19.14,19.11,19.12,93378.0,18.3286,18.3381,18.3094,18.319,93378.0
2017-09-27 14:10:00,19.13,19.16,19.13,19.16,168948.0,18.3286,18.3573,18.3286,18.3573,168948.0
2017-09-27 14:15:00,19.16,19.23,19.16,19.2,334092.0,18.3573,18.4244,18.3573,18.3956,334092.0
2017-09-27 14:20:00,19.2,19.21,19.19,19.19,123072.0,18.3956,18.4052,18.386,18.386,123072.0
2017-09-27 14:25:00,19.19,19.19,19.17,19.18,65652.0,18.386,18.386,18.3669,18.3765,65652.0
2017-09-27 14:30:00,19.18,19.2,19.17,19.17,128886.0,18.3765,18.3956,18.3669,18.3669,128886.0
2017-09-27 14:35:00,19.18,19.18,19.17,19.18,28200.0,18.3765,18.3765,18.3669,18.3765,28200.0
2017-09-27 14:40:00,19.18,19.19,19.17,19.17,30972.0,18.3765,18.386,18.3669,18.3669,30972.0
2017-09-27 14:45:00,19.18,19.18,19.17,19.17,57000.0,18.3765,18.3765,18.3669,18.3669,57000.0
2017-09-27 14:50:00,19.17,19.19,19.17,19.19,28992.0,18.3669,18.386,18.3669,18.386,28992.0
2017-09-27 14:55:00,19.19,19.2,19.19,19.2,60102.0,18.386,18.3956,18.386,18.3956,60102.0
2017-09-27 15:00:00,19.2,19.22,19.2,19.22,123204.0,18.3956,18.4148,18.3956,18.4148,123204.0
2017-09-27 15:05:00,19.22,19.24,19.22,19.24,48252.0,18.4148,18.4339,18.4148,18.4339,48252.0
2017-09-27 15:10:00,19.23,19.25,19.22,19.22,72186.0,18.4244,18.4435,18.4148,18.4148,72186.0
2017-09-27 15:15:00,19.22,19.24,19.21,19.24,62814.0,18.4148,18.4339,18.4052,18.4339,62814.0
2017-09-27 15:20:00,19.24,19.26,19.24,19.25,114942.0,18.4339,18.4531,18.4339,18.4435,114942.0
2017-09-27 15:25:00,19.24,19.25,19.24,19.24,37908.0,18.4339,18.4435,18.4339,18.4339,37908.0
2017-09-27 15:30:00,19.25,19.26,19.23,19.26,192450.0,18.4435,18.4531,18.4244,18.4531,192450.0
2017-09-27 15:35:00,19.25,19.26,19.24,19.25,90594.0,18.4435,18.4531,18.4339,18.4435,90594.0
2017-09-27 15:40:00,19.25,19.26,19.21,19.22,125220.0,18.4435,18.4531,18.4052,18.4148,125220.0
2017-09-27 15:45:00,19.22,19.22,19.19,19.19,61020.0,18.4148,18.4148,18.386,18.386,61020.0
2017-09-27 15:50:00,19.19,19.19,19.17,19.18,80256.0,18.386,18.386,18.3669,18.3765,80256.0
2017-09-27 15:55:00,19.18,19.18,19.14,19.16,276090.0,18.3765,18.3765,18.3381,18.3573,276090.0
2017-09-28 09:30:00,19.09,19.13,19.08,19.13,191904.0,18.2902,18.3286,18.2806,18.3286,191904.0
2017-09-28 09:35:00,19.12,19.13,19.07,19.09,161022.0,18.319,18.3286,18.2711,18.2902,161022.0
2017-09-28 09:40:00,19.1,19.13,19.1,19.12,87672.0,18.2998,18.3286,18.2998,18.319,87672.0
2017-09-28 09:45:00,19.12,19.15,19.1,19.13,127026.0,18.319,18.3477,18.2998,18.3286,127026.0
2017-09-28 09:50:00,19.14,19.14,19.12,19.14,49080.0,18.3381,18.3381,18.319,18.3381,49080.0
2017-09-28 09:55:00,19.13,19.13,19.1,19.12,42510.0,18.3286,18.3286,18.2998,18.319,42510.0
2017-09-28 10:00:00,19.11,19.14,19.11,19.11,67200.0,18.3094,18.3381,18.3094,18.3094,67200.0
2017-09-28 10:05:00,19.1,19.11,19.09,19.11,114000.0,18.2998,18.3094,18.2902,18.3094,114000.0
2017-09-28 10:10:00,19.1,19.1,19.09,19.09,27000.0,18.2998,18.2998,18.2902,18.2902,27000.0
2017-09-28 10:15:00,19.1,19.1,19.06,19.07,47100.0,18.2998,18.2998,18.2615,18.2711,47100.0
2017-09-28 10:20:00,19.08,19.11,19.08,19.11,79368.0,18.2806,18.3094,18.2806,18.3094,79368.0
2017-09-28 10:25:00,19.11,19.16,19.11,19.16,168684.0,18.3094,18.3573,18.3094,18.3573,168684.0
2017-09-28 10:30:00,19.13,19.14,19.13,19.13,27096.0,18.3286,18.3381,18.3286,18.3286,27096.0
2017-09-28 10:35:00,19.13,19.14,19.13,19.13,39636.0,18.3286,18.3381,18.3286,18.3286,39636.0
2017-09-28 10:40:00,19.14,19.19,19.14,19.18,128814.0,18.3381,18.386,18.3381,18.3765,128814.0
2017-09-28 10:45:00,19.18,19.19,19.16,19.17,46542.0,18.3765,18.386,18.3573,18.3669,46542.0
2017-09-28 10:50:00,19.17,19.17,19.17,19.17,18600.0,18.3669,18.3669,18.3669,18.3669,18600.0
2017-09-28 10:55:00,19.16,19.17,19.14,19.14,84294.0,18.3573,18.3669,18.3381,18.3381,84294.0
2017-09-28 11:00:00,19.15,19.15,19.13,19.14,39720.0,18.3477,18.3477,18.3286,18.3381,39720.0
2017-09-28 11:05:00,19.14,19.16,19.14,19.14,48900.0,18.3381,18.3573,18.3381,18.3381,48900.0
2017-09-28 11:10:00,19.15,19.16,19.15,19.15,10236.0,18.3477,18.3573,18.3477,18.3477,10236.0
2017-09-28 11:15:00,19.14,19.15,19.12,19.13,94512.0,18.3381,18.3477,18.319,18.3286,94512.0
2017-09-28 11:20:00,19.13,19.14,19.13,19.13,36984.0,18.3286,18.3381,18.3286,18.3286,36984.0
2017-09-28 11:25:00,19.13,19.16,19.13,19.16,58500.0,18.3286,18.3573,18.3286,18.3573,58500.0
2017-09-28 11:30:00,19.16,19.17,19.16,19.17,80640.0,18.3573,18.3669,18.3573,18.3669,80640.0
2017-09-28 11:35:00,19.17,19.18,19.17,19.18,14604.0,18.3669,18.3765,18.3669,18.3765,14604.0
2017-09-28 11:40:00,19.18,19.19,19.17,19.19,46020.0,18.3765,18.386,18.3669,18.386,46020.0
2017-09-28 11:45:00,19.17,19.18,19.17,19.17,22800.0,18.3669,18.3765,18.3669,18.3669,22800.0
2017-09-28 11:50:00,19.17,19.17,19.15,19.16,53100.0,18.3669,18.3669,18.3477,18.3573,53100.0
2017-09-28 11:55:00,19.16,19.17,19.15,19.16,21900.0,18.3573,18.3669,18.3477,18.3573,21900.0
2017-09-28 12:00:00,19.17,19.17,19.15,19.16,10800.0,18.3669,18.3669,18.3477,18.3573,10800.0
2017-09-28 12:05:00,19.17,19.19,19.16,19.18,55800.0,18.3669,18.386,18.3573,18.3765,55800.0
2017-09-28 12:10:00,19.19,19.2,19.19,19.2,20082.0,18.386,18.3956,18.386,18.3956,20082.0
2017-09-28 12:15:00,19.2,19.22,19.2,19.21,70116.0,18.3956,18.4148,18.3956,18.4052,70116.0
2017-09-28 12:20:00,19.21,19.21,19.2,19.2,10542.0,18.4052,18.4052,18.3956,18.3956,10542.0
2017-09-28 12:25:00,19.2,19.2,19.19,19.19,21900.0,18.3956,18.3956,18.386,18.386,21900.0
2017-09-28 12:30:00,19.19,19.2,19.18,19.18,62232.0,18.386,18.3956,18.3765,18.3765,62232.0
2017-09-28 12:35:00,19.19,19.19,19.18,19.18,34800.0,18.386,18.386,18.3765,18.3765,34800.0
2017-09-28 12:40:00,19.18,19.19,19.18,19.18,30162.0,18.3765,18.386,18.3765,18.3765,30162.0
2017-09-28 12:45:00,19.18,19.19,19.18,19.18,33444.0,18.3765,18.386,18.3765,18.3765,33444.0
2017-09-28 12:50:00,19.18,19.19,19.18,19.19,21900.0,18.3765,18.386,18.3765,18.386,21900.0
2017-09-28 12:55:00,19.2,19.21,19.2,19.2,49410.0,18.3956,18.4052,18.3956,18.3956,49410.0
2017-09-28 13:00:00,19.21,19.21,19.19,19.19,56190.0,18.4052,18.4052,18.386,18.386,56190.0
2017-09-28 13:05:00,19.2,19.21,19.2,19.2,6828.0,18.3956,18.4052,18.3956,18.3956,6828.0
2017-09-28 13:10:00,19.2,19.2,19.19,19.19,6000.0,18.3956,18.3956,18.386,18.386,6000.0
2017-09-28 13:15:00,19.2,19.21,19.19,19.21,13044.0,18.3956,18.4052,18.386,18.4052,13044.0
2017-09-28 13:20:00,19.21,19.22,19.21,19.22,48900.0,18.4052,18.4148,18.4052,18.4148,48900.0
2017-09-28 13:25:00,19.22,19.22,19.21,19.22,23382.0,18.4148,18.4148,18.4052,18.4148,23382.0
2017-09-28 13:30:00,19.2,19.22,19.2,19.22,16110.0,18.3956,18.4148,18.3956,18.4148,16110.0
2017-09-28 13:35:00,19.22,19.23,19.22,19.22,39060.0,18.4148,18.4244,18.4148,18.4148,39060.0
2017-09-28 13:40:00,19.22,19.22,19.21,19.22,8460.0,18.4148,18.4148,18.4052,18.4148,8460.0
2017-09-28 13:45:00,19.22,19.23,19.21,19.23,36186.0,18.4148,18.4244,18.4052,18.4244,36186.0
2017-09-28 13:50:00,19.23,19.23,19.22,19.23,8400.0,18.4244,18.4244,18.4148,18.4244,8400.0
2017-09-28 13:55:00,19.23,19.24,19.23,19.24,29700.0,18.4244,18.4339,18.4244,18.4339,29700.0
2017-09-28 14:00:00,19.24,19.25,19.24,19.24,38400.0,18.4339,18.4435,18.4339,18.4339,38400.0
2017-09-28 14:05:00,19.24,19.24,19.23,19.24,52800.0,18.4339,18.4339,18.4244,18.4339,52800.0
2017-09-28 14:10:00,19.23,19.24,19.23,19.24,7200.0,18.4244,18.4339,18.4244,18.4339,7200.0
2017-09-28 14:15:00,19.24,19.24,19.22,19.22,12300.0,18.4339,18.4339,18.4148,18.4148,12300.0
2017-09-28 14:20:00,19.23,19.23,19.21,19.21,108654.0,18.4244,18.4244,18.4052,18.4052,108654.0
2017-09-28 14:25:00,19.2,19.21,19.2,19.2,23700.0,18.3956,18.4052,18.3956,18.3956,23700.0
2017-09-28 14:30:00,19.2,19.21,19.2,19.21,14400.0,18.3956,18.4052,18.3956,18.4052,14400.0
2017-09-28 14:35:00,19.2,19.2,19.19,19.2,42000.0,18.3956,18.3956,18.386,18.3956,42000.0
2017-09-28 14:40:00,19.2,19.2,19.19,19.2,9000.0,18.3956,18.3956,18.386,18.3956,9000.0
2017-09-28 14:45:00,19.21,19.21,19.18,19.19,18606.0,18.4052,18.4052,18.3765,18.386,18606.0
2017-09-28 14:50:00,19.19,19.21,19.19,19.2,34440.0,18.386,18.4052,18.386,18.3956,34440.0
2017-09-28 14:55:00,19.21,19.21,19.2,19.2,10800.0,18.4052,18.4052,18.3956,18.3956,10800.0
2017-09-28 15:00:00,19.2,19.21,19.19,19.21,14010.0,18.3956,18.4052,18.386,18.4052,14010.0
2017-09-28 15:05:00,19.21,19.21,19.2,19.21,30600.0,18.4052,18.4052,18.3956,18.4052,30600.0
2017-09-28 15:10:00,19.21,19.22,19.21,19.22,25212.0,18.4052,18.4148,18.4052,18.4148,25212.0
2017-09-28 15:15:00,19.22,19.22,19.22,19.22,54300.0,18.4148,18.4148,18.4148,18.4148,54300.0
2017-09-28 15:20:00,19.21,19.21,19.19,19.19,61350.0,18.4052,18.4052,18.386,18.386,61350.0
2017-09-28 15:25:00,19.19,19.2,19.17,19.18,56748.0,18.386,18.3956,18.3669,18.3765,56748.0
2017-09-28 15:30:00,19.18,19.19,19.18,19.19,55884.0,18.3765,18.386,18.3765,18.386,55884.0
2017-09-28 15:35:00,19.19,19.19,19.16,19.18,64500.0,18.386,18.386,18.3573,18.3765,64500.0
2017-09-28 15:40:00,19.18,19.2,19.18,19.2,19200.0,18.3765,18.3956,18.3765,18.3956,19200.0
2017-09-28 15:45:00,19.19,19.2,19.19,19.19,46800.0,18.386,18.3956,18.386,18.386,46800.0
2017-09-28 15:50:00,19.19,19.21,19.19,19.21,129642.0,18.386,18.4052,18.386,18.4052,129642.0
2017-09-28 15:55:00,19.21,19.23,19.21,19.22,268632.0,18.4052,18.4244,18.4052,18.4148,268632.0
2017-09-29 09:30:00,19.21,19.25,19.21,19.25,609600.0,18.4052,18.4435,18.4052,18.4435,609600.0
2017-09-29 09:35:00,19.26,19.27,19.23,19.23,228984.0,18.4531,18.4627,18.4244,18.4244,228984.0
2017-09-29 09:40:00,19.23,19.26,19.23,19.25,113796.0,18.4244,18.4531,18.4244,18.4435,113796.0
2017-09-29 09:45:00,19.25,19.26,19.24,19.24,48006.0,18.4435,18.4531,18.4339,18.4339,48006.0
2017-09-29 09:50:00,19.24,19.24,19.17,19.21,203292.0,18.4339,18.4339,18.3669,18.4052,203292.0
2017-09-29 09:55:00,19.21,19.24,19.2,19.21,76656.0,18.4052,18.4339,18.3956,18.4052,76656.0
2017-09-29 10:00:00,19.22,19.23,19.21,19.23,69144.0,18.4148,18.4244,18.4052,18.4244,69144.0
2017-09-29 10:05:00,19.23,19.26,19.22,19.25,57000.0,18.4244,18.4531,18.4148,18.4435,57000.0
2017-09-29 10:10:00,19.25,19.25,19.24,19.24,56280.0,18.4435,18.4435,18.4339,18.4339,56280.0
2017-09-29 10:15:00,19.24,19.25,19.24,19.24,42816.0,18.4339,18.4435,18.4339,18.4339,42816.0
2017-09-29 10:20:00,19.24,19.25,19.24,19.25,24000.0,18.4339,18.4435,18.4339,18.4435,24000.0
2017-09-29 10:25:00,19.25,19.26,19.25,19.26,24918.0,18.4435,18.4531,18.4435,18.4531,24918.0
2017-09-29 10:30:00,19.26,19.27,19.26,19.26,56304.0,18.4531,18.4627,18.4531,18.4531,56304.0
2017-09-29 10:35:00,19.26,19.32,19.26,19.32,161028.0,18.4531,18.5106,18.4531,18.5106,161028.0
2017-09-29 10:40:00,19.32,19.32,19.3,19.31,93858.0,18.5106,18.5106,18.4914,18.501,93858.0
2017-09-29 10:45:00,19.31,19.31,19.3,19.3,46200.0,18.501,18.501,18.4914,18.4914,46200.0
2017-09-29 10:50:00,19.29,19.31,19.29,19.31,73632.0,18.4818,18.501,18.4818,18.501,73632.0
2017-09-29 10:55:00,19.32,19.33,19.31,19.32,112980.0,18.5106,18.5202,18.501,18.5106,112980.0
2017-09-29 11:00:00,19.32,19.32,19.3,19.3,31860.0,18.5106,18.5106,18.4914,18.4914,31860.0
2017-09-29 11:05:00,19.31,19.32,19.3,19.3,102600.0,18.501,18.5106,18.4914,18.4914,102600.0
2017-09-29 11:10:00,19.3,19.33,19.3,19.33,8400.0,18.4914,18.5202,18.4914,18.5202,8400.0
2017-09-29 11:15:00,19.32,19.34,19.32,19.34,109074.0,18.5106,18.5298,18.5106,18.5298,109074.0
2017-09-29 11:20:00,19.35,19.36,19.34,19.34,39990.0,18.5393,18.5489,18.5298,18.5298,39990.0
2017-09-29 11:25:00,19.33,19.34,19.33,19.33,134856.0,18.5202,18.5298,18.5202,18.5202,134856.0
2017-09-29 11:30:00,19.33,19.36,19.32,19.35,37338.0,18.5202,18.5489,18.5106,18.5393,37338.0
2017-09-29 11:35:00,19.36,19.36,19.34,19.34,53520.0,18.5489,18.5489,18.5298,18.5298,53520.0
2017-09-29 11:40:00,19.34,19.34,19.33,19.33,48990.0,18.5298,18.5298,18.5202,18.5202,48990.0
2017-09-29 11:45:00,19.33,19.35,19.33,19.35,51264.0,18.5202,18.5393,18.5202,18.5393,51264.0
2017-09-29 11:50:00,19.35,19.37,19.35,19.36,107922.0,18.5393,18.5585,18.5393,18.5489,107922.0
2017-09-29 11:55:00,19.36,19.37,19.36,19.37,101370.0,18.5489,18.5585,18.5489,18.5585,101370.0
2017-09-29 12:00:00,19.37,19.38,19.37,19.37,62124.0,18.5585,18.5681,18.5585,18.5585,62124.0
2017-09-29 12:05:00,19.37,19.38,19.37,19.38,84744.0,18.5585,18.5681,18.5585,18.5681,84744.0
2017-09-29 12:10:00,19.38,19.38,19.37,19.38,12870.0,18.5681,18.5681,18.5585,18.5681,12870.0
2017-09-29 12:15:00,19.38,19.39,19.38,19.38,50508.0,18.5681,18.5777,18.5681,18.5681,50508.0
2017-09-29 12:20:00,19.38,19.39,19.38,19.39,23712.0,18.5681,18.5777,18.5681,18.5777,23712.0
2017-09-29 12:25:00,19.39,19.41,19.39,19.41,22692.0,18.5777,18.5968,18.5777,18.5968,22692.0
2017-09-29 12:30:00,19.41,19.41,19.39,19.39,39498.0,18.5968,18.5968,18.5777,18.5777,39498.0
2017-09-29 12:35:00,19.4,19.4,19.38,19.39,26880.0,18.5872,18.5872,18.5681,18.5777,26880.0
2017-09-29 12:40:00,19.39,19.39,19.38,19.39,22848.0,18.5777,18.5777,18.5681,18.5777,22848.0
2017-09-29 12:45:00,19.39,19.4,19.39,19.39,21060.0,18.5777,18.5872,18.5777,18.5777,21060.0
2017-09-29 12:50:00,19.39,19.39,19.38,19.39,71334.0,18.5777,18.5777,18.5681,18.5777,71334.0
2017-09-29 12:55:00,19.39,19.4,19.39,19.4,6000.0,18.5777,18.5872,18.5777,18.5872,6000.0
2017-09-29 13:00:00,19.4,19.4,19.39,19.4,5760.0,18.5872,18.5872,18.5777,18.5872,5760.0
2017-09-29 13:05:00,19.39,19.4,19.39,19.39,23400.0,18.5777,18.5872,18.5777,18.5777,23400.0
2017-09-29 13:10:00,19.4,19.4,19.38,19.38,19824.0,18.5872,18.5872,18.5681,18.5681,19824.0
2017-09-29 13:15:00,19.38,19.38,19.38,19.38,12750.0,18.5681,18.5681,18.5681,18.5681,12750.0
2017-09-29 13:20:00,19.39,19.39,19.38,19.38,3300.0,18.5777,18.5777,18.5681,18.5681,3300.0
2017-09-29 13:25:00,19.38,19.39,19.38,19.39,13392.0,18.5681,18.5777,18.5681,18.5777,13392.0
2017-09-29 13:30:00,19.39,19.4,19.38,19.39,28890.0,18.5777,18.5872,18.5681,18.5777,28890.0
2017-09-29 13:35:00,19.39,19.4,19.39,19.4,10014.0,18.5777,18.5872,18.5777,18.5872,10014.0
2017-09-29 13:40:00,19.4,19.4,19.38,19.38,17328.0,18.5872,18.5872,18.5681,18.5681,17328.0
2017-09-29 13:45:00,19.38,19.39,19.38,19.38,23100.0,18.5681,18.5777,18.5681,18.5681,23100.0
2017-09-29 13:50:00,19.38,19.39,19.37,19.38,51000.0,18.5681,18.5777,18.5585,18.5681,51000.0
2017-09-29 13:55:00,19.38,19.38,19.37,19.38,4830.0,18.5681,18.5681,18.5585,18.5681,4830.0
2017-09-29 14:00:00,19.38,19.39,19.37,19.37,7800.0,18.5681,18.5777,18.5585,18.5585,7800.0
2017-09-29 14:05:00,19.37,19.37,19.35,19.36,75528.0,18.5585,18.5585,18.5393,18.5489,75528.0
2017-09-29 14:10:00,19.36,19.36,19.35,19.35,13482.0,18.5489,18.5489,18.5393,18.5393,13482.0
2017-09-29 14:15:00,19.35,19.37,19.35,19.36,57792.0,18.5393,18.5585,18.5393,18.5489,57792.0
2017-09-29 14:20:00,19.36,19.38,19.36,19.38,60600.0,18.5489,18.5681,18.5489,18.5681,60600.0
2017-09-29 14:25:00,19.38,19.39,19.38,19.38,27600.0,18.5681,18.5777,18.5681,18.5681,27600.0
2017-09-29 14:30:00,19.39,19.39,19.38,19.39,75900.0,18.5777,18.5777,18.5681,18.5777,75900.0
2017-09-29 14:35:00,19.39,19.39,19.38,19.38,41718.0,18.5777,18.5777,18.5681,18.5681,41718.0
2017-09-29 14:40:00,19.39,19.39,19.35,19.36,23490.0,18.5777,18.5777,18.5393,18.5489,23490.0
2017-09-29 14:45:00,19.36,19.38,19.36,19.38,35400.0,18.5489,18.5681,18.5489,18.5681,35400.0
2017-09-29 14:50:00,19.38,19.38,19.38,19.38,20400.0,18.5681,18.5681,18.5681,18.5681,20400.0
2017-09-29 14:55:00,19.39,19.39,19.38,19.38,4800.0,18.5777,18.5777,18.5681,18.5681,4800.0
2017-09-29 15:00:00,19.38,19.39,19.37,19.39,32400.0,18.5681,18.5777,18.5585,18.5777,32400.0
2017-09-29 15:05:00,19.39,19.4,19.39,19.4,86490.0,18.5777,18.5872,18.5777,18.5872,86490.0
2017-09-29 15:10:00,19.39,19.4,19.39,19.4,11910.0,18.5777,18.5872,18.5777,18.5872,11910.0
2017-09-29 15:15:00,19.4,19.4,19.38,19.39,27000.0,18.5872,18.5872,18.5681,18.5777,27000.0
2017-09-29 15:20:00,19.39,19.4,19.39,19.4,10482.0,18.5777,18.5872,18.5777,18.5872,10482.0
2017-09-29 15:25:00,19.4,19.4,19.39,19.39,107292.0,18.5872,18.5872,18.5777,18.5777,107292.0
2017-09-29 15:30:00,19.37,19.39,19.37,19.39,191880.0,18.5585,18.5777,18.5585,18.5777,191880.0
2017-09-29 15:35:00,19.39,19.39,19.38,19.39,157038.0,18.5777,18.5777,18.5681,18.5777,157038.0
2017-09-29 15:40:00,19.39,19.4,19.38,19.38,47220.0,18.5777,18.5872,18.5681,18.5681,47220.0
2017-09-29 15:45:00,19.39,19.4,19.38,19.39,56700.0,18.5777,18.5872,18.5681,18.5777,56700.0
2017-09-29 15:50:00,19.39,19.42,19.39,19.42,109356.0,18.5777,18.6064,18.5777,18.6064,109356.0
2017-09-29 15:55:00,19.42,19.45,19.39,19.42,537252.0,18.6064,18.6351,18.5777,18.6064,537252.0
2017-10-02 09:30:00,19.49,19.5,19.47,19.48,194694.0,18.6735,18.6831,18.6543,18.6639,194694.0
2017-10-02 09:35:00,19.49,19.5,19.46,19.5,135918.0,18.6735,18.6831,18.6447,18.6831,135918.0
2017-10-02 09:40:00,19.5,19.5,19.49,19.5,90444.0,18.6831,18.6831,18.6735,18.6831,90444.0
2017-10-02 09:45:00,19.5,19.51,19.49,19.51,117432.0,18.6831,18.6926,18.6735,18.6926,117432.0
2017-10-02 09:50:00,19.51,19.52,19.5,19.52,71172.0,18.6926,18.7022,18.6831,18.7022,71172.0
2017-10-02 09:55:00,19.52,19.57,19.52,19.57,204462.0,18.7022,18.7501,18.7022,18.7501,204462.0
2017-10-02 10:00:00,19.57,19.57,19.55,19.57,127296.0,18.7501,18.7501,18.731,18.7501,127296.0
2017-10-02 10:05:00,19.57,19.61,19.56,19.59,121542.0,18.7501,18.7884,18.7405,18.7693,121542.0
2017-10-02 10:10:00,19.59,19.6,19.57,19.59,79320.0,18.7693,18.7789,18.7501,18.7693,79320.0
2017-10-02 10:15:00,19.59,19.65,19.59,19.62,153744.0,18.7693,18.8268,18.7693,18.798,153744.0
2017-10-02 10:20:00,19.62,19.63,19.61,19.61,119802.0,18.798,18.8076,18.7884,18.7884,119802.0
2017-10-02 10:25:00,19.61,19.61,19.58,19.58,91740.0,18.7884,18.7884,18.7597,18.7597,91740.0
2017-10-02 10:30:00,19.57,19.59,19.57,19.58,90024.0,18.7501,18.7693,18.7501,18.7597,90024.0
2017-10-02 10:35:00,19.58,19.59,19.58,19.59,40308.0,18.7597,18.7693,18.7597,18.7693,40308.0
2017-10-02 10:40:00,19.59,19.6,19.57,19.6,43686.0,18.7693,18.7789,18.7501,18.7789,43686.0
2017-10-02 10:45:00,19.59,19.61,19.59,19.61,38592.0,18.7693,18.7884,18.7693,18.7884,38592.0
2017-10-02 10:50:00,19.61,19.61,19.57,19.58,101100.0,18.7884,18.7884,18.7501,18.7597,101100.0
2017-10-02 10:55:00,19.58,19.59,19.56,19.57,64332.0,18.7597,18.7693,18.7405,18.7501,64332.0
2017-10-02 11:00:00,19.58,19.58,19.58,19.58,81000.0,18.7597,18.7597,18.7597,18.7597,81000.0
2017-10-02 11:05:00,19.58,19.59,19.56,19.56,26520.0,18.7597,18.7693,18.7405,18.7405,26520.0
2017-10-02 11:10:00,19.56,19.58,19.56,19.58,65214.0,18.7405,18.7597,18.7405,18.7597,65214.0
2017-10-02 11:15:00,19.57,19.57,19.56,19.56,28800.0,18.7501,18.7501,18.7405,18.7405,28800.0
2017-10-02 11:20:00,19.56,19.56,19.53,19.55,77586.0,18.7405,18.7405,18.7118,18.731,77586.0
2017-10-02 11:25:00,19.54,19.54,19.52,19.54,60552.0,18.7214,18.7214,18.7022,18.7214,60552.0
2017-10-02 11:30:00,19.53,19.56,19.53,19.56,38166.0,18.7118,18.7405,18.7118,18.7405,38166.0
2017-10-02 11:35:00,19.55,19.58,19.55,19.58,39300.0,18.731,18.7597,18.731,18.7597,39300.0
2017-10-02 11:40:00,19.57,19.57,19.54,19.55,42300.0,18.7501,18.7501,18.7214,18.731,42300.0
2017-10-02 11:45:00,19.55,19.56,19.53,19.53,21600.0,18.731,18.7405,18.7118,18.7118,21600.0
2017-10-02 11:50:00,19.53,19.56,19.53,19.56,43380.0,18.7118,18.7405,18.7118,18.7405,43380.0
2017-10-02 11:55:00,19.55,19.55,19.51,19.51,85656.0,18.731,18.731,18.6926,18.6926,85656.0
2017-10-02 12:00:00,19.51,19.52,19.49,19.51,207138.0,18.6926,18.7022,18.6735,18.6926,207138.0
2017-10-02 12:05:00,19.53,19.54,19.51,19.54,66288.0,18.7118,18.7214,18.6926,18.7214,66288.0
2017-10-02 12:10:00,19.54,19.54,19.52,19.53,37392.0,18.7214,18.7214,18.7022,18.7118,37392.0
2017-10-02 12:15:00,19.53,19.56,19.53,19.56,57372.0,18.7118,18.7405,18.7118,18.7405,57372.0
2017-10-02 12:20:00,19.56,19.57,19.56,19.57,51240.0,18.7405,18.7501,18.7405,18.7501,51240.0
2017-10-02 12:25:00,19.57,19.57,19.56,19.56,37140.0,18.7501,18.7501,18.7405,18.7405,37140.0
2017-10-02 12:30:00,19.57,19.58,19.56,19.57,25800.0,18.7501,18.7597,18.7405,18.7501,25800.0
2017-10-02 12:35:00,19.57,19.58,19.56,19.56,48000.0,18.7501,18.7597,18.7405,18.7405,48000.0
2017-10-02 12:40:00,19.57,19.59,19.57,19.58,45240.0,18.7501,18.7693,18.7501,18.7597,45240.0
2017-10-02 12:45:00,19.58,19.6,19.58,19.59,57828.0,18.7597,18.7789,18.7597,18.7693,57828.0
2017-10-02 12:50:00,19.58,19.59,19.58,19.59,31728.0,18.7597,18.7693,18.7597,18.7693,31728.0
2017-10-02 12:55:00,19.59,19.61,19.59,19.61,86910.0,18.7693,18.7884,18.7693,18.7884,86910.0
2017-10-02 13:00:00,19.61,19.61,19.59,19.6,16710.0,18.7884,18.7884,18.7693,18.7789,16710.0
2017-10-02 13:05:00,19.61,19.61,19.6,19.6,28524.0,18.7884,18.7884,18.7789,18.7789,28524.0
2017-10-02 13:10:00,19.6,19.61,19.6,19.6,15000.0,18.7789,18.7884,18.7789,18.7789,15000.0
2017-10-02 13:15:00,19.6,19.61,19.6,19.61,35772.0,18.7789,18.7884,18.7789,18.7884,35772.0
2017-10-02 13:20:00,19.61,19.62,19.59,19.59,89250.0,18.7884,18.798,18.7693,18.7693,89250.0
2017-10-02 13:25:00,19.59,19.6,19.59,19.6,15360.0,18.7693,18.7789,18.7693,18.7789,15360.0
2017-10-02 13:30:00,19.61,19.61,19.6,19.6,20400.0,18.7884,18.7884,18.7789,18.7789,20400.0
2017-10-02 13:35:00,19.6,19.61,19.6,19.6,41400.0,18.7789,18.7884,18.7789,18.7789,41400.0
2017-10-02 13:40:00,19.6,19.61,19.6,19.6,6000.0,18.7789,18.7884,18.7789,18.7789,6000.0
2017-10-02 13:45:00,19.61,19.62,19.61,19.61,17562.0,18.7884,18.798,18.7884,18.7884,17562.0
2017-10-02 13:50:00,19.61,19.61,19.61,19.61,7050.0,18.7884,18.7884,18.7884,18.7884,7050.0
2017-10-02 13:55:00,19.61,19.63,19.61,19.62,21300.0,18.7884,18.8076,18.7884,18.798,21300.0
2017-10-02 14:00:00,19.62,19.62,19.6,19.61,16200.0,18.798,18.798,18.7789,18.7884,16200.0
2017-10-02 14:05:00,19.61,19.62,19.61,19.62,7980.0,18.7884,18.798,18.7884,18.798,7980.0
2017-10-02 14:10:00,19.62,19.62,19.61,19.61,7800.0,18.798,18.798,18.7884,18.7884,7800.0
2017-10-02 14:15:00,19.61,19.61,19.6,19.6,9600.0,18.7884,18.7884,18.7789,18.7789,9600.0
2017-10-02 14:20:00,19.6,19.61,19.6,19.6,9600.0,18.7789,18.7884,18.7789,18.7789,9600.0
2017-10-02 14:25:00,19.61,19.62,19.61,19.62,56232.0,18.7884,18.798,18.7884,18.798,56232.0
2017-10-02 14:30:00,19.62,19.63,19.62,19.63,69486.0,18.798,18.8076,18.798,18.8076,69486.0
2017-10-02 14:35:00,19.63,19.63,19.62,19.62,17700.0,18.8076,18.8076,18.798,18.798,17700.0
2017-10-02 14:40:00,19.63,19.63,19.62,19.63,9414.0,18.8076,18.8076,18.798,18.8076,9414.0
2017-10-02 14:45:00,19.63,19.63,19.61,19.62,10800.0,18.8076,18.8076,18.7884,18.798,10800.0
2017-10-02 14:50:00,19.62,19.63,19.62,19.62,12294.0,18.798,18.8076,18.798,18.798,12294.0
2017-10-02 14:55:00,19.63,19.63,19.63,19.63,13182.0,18.8076,18.8076,18.8076,18.8076,13182.0
2017-10-02 15:00:00,19.63,19.64,19.62,19.63,44304.0,18.8076,18.8172,18.798,18.8076,44304.0
2017-10-02 15:05:00,19.63,19.64,19.63,19.64,82968.0,18.8076,18.8172,18.8076,18.8172,82968.0
2017-10-02 15:10:00,19.64,19.64,19.62,19.62,42000.0,18.8172,18.8172,18.798,18.798,42000.0
2017-10-02 15:15:00,19.62,19.63,19.6,19.62,66456.0,18.798,18.8076,18.7789,18.798,66456.0
2017-10-02 15:20:00,19.61,19.64,19.61,19.64,94794.0,18.7884,18.8172,18.7884,18.8172,94794.0
2017-10-02 15:25:00,19.64,19.64,19.63,19.63,21408.0,18.8172,18.8172,18.8076,18.8076,21408.0
2017-10-02 15:30:00,19.63,19.64,19.62,19.62,64536.0,18.8076,18.8172,18.798,18.798,64536.0
2017-10-02 15:35:00,19.63,19.64,19.63,19.64,18432.0,18.8076,18.8172,18.8076,18.8172,18432.0
2017-10-02 15:40:00,19.64,19.64,19.61,19.61,95958.0,18.8172,18.8172,18.7884,18.7884,95958.0
2017-10-02 15:45:00,19.61,19.63,19.6,19.63,37476.0,18.7884,18.8076,18.7789,18.8076,37476.0
2017-10-02 15:50:00,19.63,19.65,19.63,19.64,128514.0,18.8076,18.8268,18.8076,18.8172,128514.0
2017-10-02 15:55:00,19.64,19.67,19.63,19.66,247044.0,18.8172,18.8459,18.8076,18.8363,247044.0
2017-10-03 09:30:00,19.71,19.71,19.69,19.71,183486.0,18.8843,18.8843,18.8651,18.8843,183486.0
2017-10-03 09:35:00,19.71,19.72,19.69,19.72,75306.0,18.8843,18.8938,18.8651,18.8938,75306.0
2017-10-03 09:40:00,19.72,19.72,19.66,19.66,207702.0,18.8938,18.8938,18.8363,18.8363,207702.0
2017-10-03 09:45:00,19.66,19.71,19.66,19.7,438954.0,18.8363,18.8843,18.8363,18.8747,438954.0
2017-10-03 09:50:00,19.7,19.73,19.7,19.73,162252.0,18.8747,18.9034,18.8747,18.9034,162252.0
2017-10-03 09:55:00,19.72,19.73,19.71,19.72,85068.0,18.8938,18.9034,18.8843,18.8938,85068.0
2017-10-03 10:00:00,19.72,19.73,19.72,19.72,26346.0,18.8938,18.9034,18.8938,18.8938,26346.0
2017-10-03 10:05:00,19.72,19.72,19.7,19.71,25836.0,18.8938,18.8938,18.8747,18.8843,25836.0
2017-10-03 10:10:00,19.7,19.7,19.67,19.67,62934.0,18.8747,18.8747,18.8459,18.8459,62934.0
2017-10-03 10:15:00,19.67,19.69,19.67,19.69,19008.0,18.8459,18.8651,18.8459,18.8651,19008.0
2017-10-03 10:20:00,19.69,19.7,19.68,19.7,5700.0,18.8651,18.8747,18.8555,18.8747,5700.0
2017-10-03 10:25:00,19.69,19.69,19.68,19.68,24042.0,18.8651,18.8651,18.8555,18.8555,24042.0
2017-10-03 10:30:00,19.67,19.69,19.67,19.69,67614.0,18.8459,18.8651,18.8459,18.8651,67614.0
2017-10-03 10:35:00,19.68,19.71,19.68,19.7,21906.0,18.8555,18.8843,18.8555,18.8747,21906.0
2017-10-03 10:40:00,19.7,19.7,19.69,19.7,19980.0,18.8747,18.8747,18.8651,18.8747,19980.0
2017-10-03 10:45:00,19.7,19.7,19.69,19.69,44460.0,18.8747,18.8747,18.8651,18.8651,44460.0
2017-10-03 10:50:00,19.7,19.7,19.67,19.67,21600.0,18.8747,18.8747,18.8459,18.8459,21600.0
2017-10-03 10:55:00,19.68,19.7,19.68,19.69,11070.0,18.8555,18.8747,18.8555,18.8651,11070.0
2017-10-03 11:00:00,19.69,19.7,19.69,19.69,15600.0,18.8651,18.8747,18.8651,18.8651,15600.0
2017-10-03 11:05:00,19.69,19.69,19.68,19.69,13368.0,18.8651,18.8651,18.8555,18.8651,13368.0
2017-10-03 11:10:00,19.68,19.68,19.66,19.67,86610.0,18.8555,18.8555,18.8363,18.8459,86610.0
2017-10-03 11:15:00,19.68,19.68,19.67,19.68,11706.0,18.8555,18.8555,18.8459,18.8555,11706.0
2017-10-03 11:20:00,19.68,19.7,19.67,19.7,86640.0,18.8555,18.8747,18.8459,18.8747,86640.0
2017-10-03 11:25:00,19.7,19.7,19.69,19.69,21000.0,18.8747,18.8747,18.8651,18.8651,21000.0
2017-10-03 11:30:00,19.69,19.71,19.69,19.7,57960.0,18.8651,18.8843,18.8651,18.8747,57960.0
2017-10-03 11:35:00,19.71,19.71,19.7,19.71,3000.0,18.8843,18.8843,18.8747,18.8843,3000.0
2017-10-03 11:40:00,19.7,19.7,19.7,19.7,600.0,18.8747,18.8747,18.8747,18.8747,600.0
2017-10-03 11:45:00,19.7,19.71,19.7,19.7,56688.0,18.8747,18.8843,18.8747,18.8747,56688.0
2017-10-03 11:50:00,19.7,19.72,19.7,19.72,18000.0,18.8747,18.8938,18.8747,18.8938,18000.0
2017-10-03 11:55:00,19.72,19.72,19.71,19.71,17976.0,18.8938,18.8938,18.8843,18.8843,17976.0
2017-10-03 12:00:00,19.71,19.71,19.71,19.71,10200.0,18.8843,18.8843,18.8843,18.8843,10200.0
2017-10-03 12:05:00,19.72,19.72,19.71,19.72,12522.0,18.8938,18.8938,18.8843,18.8938,12522.0
2017-10-03 12:10:00,19.72,19.72,19.72,19.72,21120.0,18.8938,18.8938,18.8938,18.8938,21120.0
2017-10-03 12:15:00,19.72,19.72,19.72,19.72,6936.0,18.8938,18.8938,18.8938,18.8938,6936.0
2017-10-03 12:20:00,19.72,19.72,19.71,19.72,32916.0,18.8938,18.8938,18.8843,18.8938,32916.0
2017-10-03 12:25:00,19.72,19.72,19.71,19.71,5334.0,18.8938,18.8938,18.8843,18.8843,5334.0
2017-10-03 12:30:00,19.72,19.72,19.72,19.72,3330.0,18.8938,18.8938,18.8938,18.8938,3330.0
2017-10-03 12:35:00,19.73,19.73,19.72,19.73,13080.0,18.9034,18.9034,18.8938,18.9034,13080.0
2017-10-03 12:40:00,19.73,19.74,19.73,19.73,60240.0,18.9034,18.913,18.9034,18.9034,60240.0
2017-10-03 12:45:00,19.74,19.74,19.73,19.73,17820.0,18.913,18.913,18.9034,18.9034,17820.0
2017-10-03 12:50:00,19.72,19.73,19.72,19.72,11400.0,18.8938,18.9034,18.8938,18.8938,11400.0
2017-10-03 12:55:00,19.72,19.74,19.72,19.74,13572.0,18.8938,18.913,18.8938,18.913,13572.0
2017-10-03 13:00:00,19.74,19.74,19.73,19.74,56916.0,18.913,18.913,18.9034,18.913,56916.0
2017-10-03 13:05:00,19.74,19.74,19.73,19.73,25710.0,18.913,18.913,18.9034,18.9034,25710.0
2017-10-03 13:10:00,19.73,19.73,19.72,19.72,9600.0,18.9034,18.9034,18.8938,18.8938,9600.0
2017-10-03 13:15:00,19.72,19.73,19.72,19.73,8334.0,18.8938,18.9034,18.8938,18.9034,8334.0
2017-10-03 13:20:00,19.73,19.73,19.73,19.73,134064.0,18.9034,18.9034,18.9034,18.9034,134064.0
2017-10-03 13:25:00,19.73,19.73,19.73,19.73,9222.0,18.9034,18.9034,18.9034,18.9034,9222.0
2017-10-03 13:30:00,19.72,19.74,19.72,19.73,24900.0,18.8938,18.913,18.8938,18.9034,24900.0
2017-10-03 13:35:00,19.72,19.73,19.72,19.72,61200.0,18.8938,18.9034,18.8938,18.8938,61200.0
2017-10-03 13:40:00,19.72,19.73,19.72,19.72,13320.0,18.8938,18.9034,18.8938,18.8938,13320.0
2017-10-03 13:45:00,19.73,19.73,19.72,19.73,10560.0,18.9034,18.9034,18.8938,18.9034,10560.0
2017-10-03 13:50:00,19.73,19.73,19.73,19.73,55032.0,18.9034,18.9034,18.9034,18.9034,55032.0
2017-10-03 13:55:00,19.74,19.74,19.73,19.74,15636.0,18.913,18.913,18.9034,18.913,15636.0
2017-10-03 14:00:00,19.74,19.74,19.74,19.74,15018.0,18.913,18.913,18.913,18.913,15018.0
2017-10-03 14:05:00,19.74,19.74,19.74,19.74,16818.0,18.913,18.913,18.913,18.913,16818.0
2017-10-03 14:10:00,19.74,19.75,19.74,19.74,8400.0,18.913,18.9226,18.913,18.913,8400.0
2017-10-03 14:15:00,19.74,19.75,19.74,19.75,32400.0,18.913,18.9226,18.913,18.9226,32400.0
2017-10-03 14:20:00,19.74,19.75,19.74,19.75,28644.0,18.913,18.9226,18.913,18.9226,28644.0
2017-10-03 14:25:00,19.75,19.77,19.74,19.76,73698.0,18.9226,18.9417,18.913,18.9322,73698.0
2017-10-03 14:30:00,19.77,19.77,19.76,19.77,64614.0,18.9417,18.9417,18.9322,18.9417,64614.0
2017-10-03 14:35:00,19.77,19.77,19.77,19.77,36330.0,18.9417,18.9417,18.9417,18.9417,36330.0
2017-10-03 14:40:00,19.76,19.77,19.76,19.77,12366.0,18.9322,18.9417,18.9322,18.9417,12366.0
2017-10-03 14:45:00,19.77,19.77,19.76,19.76,27936.0,18.9417,18.9417,18.9322,18.9322,27936.0
2017-10-03 14:50:00,19.75,19.77,19.75,19.77,16908.0,18.9226,18.9417,18.9226,18.9417,16908.0
2017-10-03 14:55:00,19.76,19.77,19.76,19.77,15600.0,18.9322,18.9417,18.9322,18.9417,15600.0
2017-10-03 15:00:00,19.76,19.76,19.76,19.76,9600.0,18.9322,18.9322,18.9322,18.9322,9600.0
2017-10-03 15:05:00,19.76,19.76,19.75,19.76,12600.0,18.9322,18.9322,18.9226,18.9322,12600.0
2017-10-03 15:10:00,19.76,19.76,19.75,19.76,28200.0,18.9322,18.9322,18.9226,18.9322,28200.0
2017-10-03 15:15:00,19.76,19.76,19.75,19.75,13500.0,18.9322,18.9322,18.9226,18.9226,13500.0
2017-10-03 15:20:00,19.75,19.76,19.75,19.75,91470.0,18.9226,18.9322,18.9226,18.9226,91470.0
2017-10-03 15:25:00,19.76,19.77,19.76,19.77,29568.0,18.9322,18.9417,18.9322,18.9417,29568.0
2017-10-03 15:30:00,19.77,19.79,19.77,19.78,111180.0,18.9417,18.9609,18.9417,18.9513,111180.0
2017-10-03 15:35:00,19.79,19.81,19.78,19.81,75816.0,18.9609,18.9801,18.9513,18.9801,75816.0
2017-10-03 15:40:00,19.81,19.81,19.78,19.79,34914.0,18.9801,18.9801,18.9513,18.9609,34914.0
2017-10-03 15:45:00,19.79,19.79,19.77,19.77,133338.0,18.9609,18.9609,18.9417,18.9417,133338.0
2017-10-03 15:50:00,19.77,19.79,19.77,19.79,69240.0,18.9417,18.9609,18.9417,18.9609,69240.0
2017-10-03 15:55:00,19.78,19.8,19.77,19.8,259542.0,18.9513,18.9705,18.9417,18.9705,259542.0
2017-10-04 09:30:00,19.76,19.77,19.75,19.76,210792.0,18.9322,18.9417,18.9226,18.9322,210792.0
2017-10-04 09:35:00,19.77,19.8,19.76,19.8,142236.0,18.9417,18.9705,18.9322,18.9705,142236.0
2017-10-04 09:40:00,19.8,19.81,19.74,19.74,114510.0,18.9705,18.9801,18.913,18.913,114510.0
2017-10-04 09:45:00,19.75,19.77,19.73,19.74,107820.0,18.9226,18.9417,18.9034,18.913,107820.0
2017-10-04 09:50:00,19.75,19.75,19.74,19.75,99576.0,18.9226,18.9226,18.913,18.9226,99576.0
2017-10-04 09:55:00,19.75,19.79,19.75,19.79,60720.0,18.9226,18.9609,18.9226,18.9609,60720.0
2017-10-04 10:00:00,19.79,19.8,19.78,19.79,122076.0,18.9609,18.9705,18.9513,18.9609,122076.0
2017-10-04 10:05:00,19.79,19.79,19.77,19.78,38160.0,18.9609,18.9609,18.9417,18.9513,38160.0
2017-10-04 10:10:00,19.78,19.78,19.76,19.77,12030.0,18.9513,18.9513,18.9322,18.9417,12030.0
2017-10-04 10:15:00,19.78,19.78,19.77,19.77,7800.0,18.9513,18.9513,18.9417,18.9417,7800.0
2017-10-04 10:20:00,19.77,19.78,19.77,19.78,26400.0,18.9417,18.9513,18.9417,18.9513,26400.0
2017-10-04 10:25:00,19.79,19.79,19.78,19.79,53880.0,18.9609,18.9609,18.9513,18.9609,53880.0
2017-10-04 10:30:00,19.79,19.8,19.78,19.78,80952.0,18.9609,18.9705,18.9513,18.9513,80952.0
2017-10-04 10:35:00,19.78,19.78,19.77,19.77,22422.0,18.9513,18.9513,18.9417,18.9417,22422.0
2017-10-04 10:40:00,19.76,19.78,19.76,19.78,45522.0,18.9322,18.9513,18.9322,18.9513,45522.0
2017-10-04 10:45:00,19.77,19.8,19.76,19.79,54876.0,18.9417,18.9705,18.9322,18.9609,54876.0
2017-10-04 10:50:00,19.8,19.8,19.79,19.79,56970.0,18.9705,18.9705,18.9609,18.9609,56970.0
2017-10-04 10:55:00,19.79,19.8,19.79,19.8,25200.0,18.9609,18.9705,18.9609,18.9705,25200.0
2017-10-04 11:00:00,19.81,19.82,19.81,19.81,41586.0,18.9801,18.9896,18.9801,18.9801,41586.0
2017-10-04 11:05:00,19.81,19.82,19.81,19.81,9600.0,18.9801,18.9896,18.9801,18.9801,9600.0
2017-10-04 11:10:00,19.82,19.82,19.82,19.82,16506.0,18.9896,18.9896,18.9896,18.9896,16506.0
2017-10-04 11:15:00,19.82,19.82,19.81,19.81,2910.0,18.9896,18.9896,18.9801,18.9801,2910.0
2017-10-04 11:20:00,19.81,19.82,19.81,19.82,15000.0,18.9801,18.9896,18.9801,18.9896,15000.0
2017-10-04 11:25:00,19.82,19.85,19.82,19.85,71124.0,18.9896,19.0184,18.9896,19.0184,71124.0
2017-10-04 11:30:00,19.85,19.85,19.84,19.84,21510.0,19.0184,19.0184,19.0088,19.0088,21510.0
2017-10-04 11:35:00,19.85,19.86,19.85,19.86,23220.0,19.0184,19.028,19.0184,19.028,23220.0
2017-10-04 11:40:00,19.85,19.86,19.85,19.86,20166.0,19.0184,19.028,19.0184,19.028,20166.0
2017-10-04 11:45:00,19.87,19.87,19.86,19.87,24864.0,19.0376,19.0376,19.028,19.0376,24864.0
2017-10-04 11:50:00,19.87,19.9,19.86,19.89,68136.0,19.0376,19.0663,19.028,19.0567,68136.0
2017-10-04 11:55:00,19.89,19.89,19.88,19.89,27600.0,19.0567,19.0567,19.0471,19.0567,27600.0
2017-10-04 12:00:00,19.9,19.91,19.88,19.89,150900.0,19.0663,19.0759,19.0471,19.0567,150900.0
2017-10-04 12:05:00,19.89,19.91,19.89,19.9,82440.0,19.0567,19.0759,19.0567,19.0663,82440.0
2017-10-04 12:10:00,19.9,19.91,19.9,19.9,12822.0,19.0663,19.0759,19.0663,19.0663,12822.0
2017-10-04 12:15:00,19.91,19.93,19.91,19.92,126360.0,19.0759,19.095,19.0759,19.0855,126360.0
2017-10-04 12:20:00,19.93,19.93,19.92,19.93,57300.0,19.095,19.095,19.0855,19.095,57300.0
2017-10-04 12:25:00,19.92,19.92,19.91,19.91,37614.0,19.0855,19.0855,19.0759,19.0759,37614.0
2017-10-04 12:30:00,19.91,19.91,19.9,19.9,95100.0,19.0759,19.0759,19.0663,19.0663,95100.0
2017-10-04 12:35:00,19.91,19.91,19.9,19.91,54936.0,19.0759,19.0759,19.0663,19.0759,54936.0
2017-10-04 12:40:00,19.9,19.9,19.89,19.89,111354.0,19.0663,19.0663,19.0567,19.0567,111354.0
2017-10-04 12:45:00,19.89,19.89,19.87,19.88,67860.0,19.0567,19.0567,19.0376,19.0471,67860.0
2017-10-04 12:50:00,19.88,19.89,19.88,19.89,19116.0,19.0471,19.0567,19.0471,19.0567,19116.0
2017-10-04 12:55:00,19.9,19.9,19.89,19.89,6000.0,19.0663,19.0663,19.0567,19.0567,6000.0
2017-10-04 13:00:00,19.89,19.91,19.88,19.9,30882.0,19.0567,19.0759,19.0471,19.0663,30882.0
2017-10-04 13:05:00,19.9,19.9,19.9,19.9,1800.0,19.0663,19.0663,19.0663,19.0663,1800.0
2017-10-04 13:10:00,19.89,19.89,19.89,19.89,5400.0,19.0567,19.0567,19.0567,19.0567,5400.0
2017-10-04 13:15:00,19.88,19.89,19.86,19.86,56646.0,19.0471,19.0567,19.028,19.028,56646.0
2017-10-04 13:20:00,19.87,19.88,19.86,19.88,7302.0,19.0376,19.0471,19.028,19.0471,7302.0
2017-10-04 13:25:00,19.88,19.89,19.88,19.89,30900.0,19.0471,19.0567,19.0471,19.0567,30900.0
2017-10-04 13:30:00,19.89,19.89,19.87,19.87,38874.0,19.0567,19.0567,19.0376,19.0376,38874.0
2017-10-04 13:35:00,19.86,19.86,19.83,19.84,121842.0,19.028,19.028,18.9992,19.0088,121842.0
2017-10-04 13:40:00,19.84,19.84,19.83,19.83,55278.0,19.0088,19.0088,18.9992,18.9992,55278.0
2017-10-04 13:45:00,19.83,19.83,19.81,19.81,40380.0,18.9992,18.9992,18.9801,18.9801,40380.0
2017-10-04 13:50:00,19.82,19.85,19.82,19.85,56688.0,18.9896,19.0184,18.9896,19.0184,56688.0
2017-10-04 13:55:00,19.84,19.85,19.84,19.85,62400.0,19.0088,19.0184,19.0088,19.0184,62400.0
2017-10-04 14:00:00,19.85,19.86,19.85,19.86,40200.0,19.0184,19.028,19.0184,19.028,40200.0
2017-10-04 14:05:00,19.86,19.87,19.85,19.85,36312.0,19.028,19.0376,19.0184,19.0184,36312.0
2017-10-04 14:10:00,19.85,19.85,19.85,19.85,64956.0,19.0184,19.0184,19.0184,19.0184,64956.0
2017-10-04 14:15:00,19.85,19.85,19.84,19.84,34140.0,19.0184,19.0184,19.0088,19.0088,34140.0
2017-10-04 14:20:00,19.85,19.85,19.84,19.84,17418.0,19.0184,19.0184,19.0088,19.0088,17418.0
2017-10-04 14:25:00,19.83,19.84,19.83,19.84,16524.0,18.9992,19.0088,18.9992,19.0088,16524.0
2017-10-04 14:30:00,19.85,19.85,19.84,19.84,24804.0,19.0184,19.0184,19.0088,19.0088,24804.0
2017-10-04 14:35:00,19.85,19.85,19.84,19.84,29400.0,19.0184,19.0184,19.0088,19.0088,29400.0
2017-10-04 14:40:00,19.84,19.84,19.83,19.84,7200.0,19.0088,19.0088,18.9992,19.0088,7200.0
2017-10-04 14:45:00,19.84,19.85,19.84,19.85,74142.0,19.0088,19.0184,19.0088,19.0184,74142.0
2017-10-04 14:50:00,19.85,19.87,19.85,19.87,97332.0,19.0184,19.0376,19.0184,19.0376,97332.0
2017-10-04 14:55:00,19.87,19.87,19.86,19.87,67056.0,19.0376,19.0376,19.028,19.0376,67056.0
2017-10-04 15:00:00,19.86,19.87,19.86,19.87,53256.0,19.028,19.0376,19.028,19.0376,53256.0
2017-10-04 15:05:00,19.86,19.87,19.86,19.87,13632.0,19.028,19.0376,19.028,19.0376,13632.0
2017-10-04 15:10:00,19.87,19.88,19.87,19.87,40500.0,19.0376,19.0471,19.0376,19.0376,40500.0
2017-10-04 15:15:00,19.87,19.88,19.87,19.88,102678.0,19.0376,19.0471,19.0376,19.0471,102678.0
2017-10-04 15:20:00,19.88,19.9,19.88,19.89,54900.0,19.0471,19.0663,19.0471,19.0567,54900.0
2017-10-04 15:25:00,19.89,19.89,19.88,19.88,33240.0,19.0567,19.0567,19.0471,19.0471,33240.0
2017-10-04 15:30:00,19.87,19.87,19.86,19.87,61728.0,19.0376,19.0376,19.028,19.0376,61728.0
2017-10-04 15:35:00,19.87,19.88,19.86,19.86,40716.0,19.0376,19.0471,19.028,19.028,40716.0
2017-10-04 15:40:00,19.87,19.87,19.85,19.85,176808.0,19.0376,19.0376,19.0184,19.0184,176808.0
2017-10-04 15:45:00,19.85,19.86,19.84,19.84,18330.0,19.0184,19.028,19.0088,19.0088,18330.0
2017-10-04 15:50:00,19.85,19.85,19.83,19.84,87552.0,19.0184,19.0184,18.9992,19.0088,87552.0
2017-10-04 15:55:00,19.84,19.87,19.84,19.87,228768.0,19.0088,19.0376,19.0088,19.0376,228768.0
2017-10-05 09:30:00,19.94,19.96,19.92,19.96,139308.0,19.1046,19.1238,19.0855,19.1238,139308.0
2017-10-05 09:35:00,19.96,19.98,19.96,19.97,320646.0,19.1238,19.1429,19.1238,19.1334,320646.0
2017-10-05 09:40:00,19.96,19.99,19.96,19.98,82338.0,19.1238,19.1525,19.1238,19.1429,82338.0
2017-10-05 09:45:00,19.99,20.0,19.97,19.98,54372.0,19.1525,19.1621,19.1334,19.1429,54372.0
2017-10-05 09:50:00,19.99,20.01,19.99,20.0,110118.0,19.1525,19.1717,19.1525,19.1621,110118.0
2017-10-05 09:55:00,20.0,20.0,19.96,19.97,74814.0,19.1621,19.1621,19.1238,19.1334,74814.0
2017-10-05 10:00:00,19.97,19.98,19.97,19.97,44124.0,19.1334,19.1429,19.1334,19.1334,44124.0
2017-10-05 10:05:00,19.97,19.99,19.97,19.99,103260.0,19.1334,19.1525,19.1334,19.1525,103260.0
2017-10-05 10:10:00,19.98,20.0,19.98,20.0,86370.0,19.1429,19.1621,19.1429,19.1621,86370.0
2017-10-05 10:15:00,20.0,20.01,19.99,20.0,19290.0,19.1621,19.1717,19.1525,19.1621,19290.0
2017-10-05 10:20:00,20.01,20.01,20.0,20.0,63360.0,19.1717,19.1717,19.1621,19.1621,63360.0
2017-10-05 10:25:00,20.0,20.01,20.0,20.0,26526.0,19.1621,19.1717,19.1621,19.1621,26526.0
2017-10-05 10:30:00,19.99,20.0,19.97,19.99,120000.0,19.1525,19.1621,19.1334,19.1525,120000.0
2017-10-05 10:35:00,20.0,20.02,19.99,20.02,68814.0,19.1621,19.1813,19.1525,19.1813,68814.0
2017-10-05 10:40:00,20.02,20.03,20.02,20.03,75600.0,19.1813,19.1908,19.1813,19.1908,75600.0
2017-10-05 10:45:00,20.02,20.03,20.01,20.02,15648.0,19.1813,19.1908,19.1717,19.1813,15648.0
2017-10-05 10:50:00,20.02,20.03,20.01,20.02,9000.0,19.1813,19.1908,19.1717,19.1813,9000.0
2017-10-05 10:55:00,20.02,20.02,20.0,20.01,12216.0,19.1813,19.1813,19.1621,19.1717,12216.0
2017-10-05 11:00:00,20.02,20.03,20.01,20.03,30300.0,19.1813,19.1908,19.1717,19.1908,30300.0
2017-10-05 11:05:00,20.02,20.03,20.01,20.02,13200.0,19.1813,19.1908,19.1717,19.1813,13200.0
2017-10-05 11:10:00,20.0,20.02,20.0,20.02,4140.0,19.1621,19.1813,19.1621,19.1813,4140.0
2017-10-05 11:15:00,20.02,20.02,20.01,20.02,6000.0,19.1813,19.1813,19.1717,19.1813,6000.0
2017-10-05 11:20:00,20.02,20.03,20.02,20.03,22566.0,19.1813,19.1908,19.1813,19.1908,22566.0
2017-10-05 11:25:00,20.03,20.04,20.03,20.04,34398.0,19.1908,19.2004,19.1908,19.2004,34398.0
2017-10-05 11:30:00,20.04,20.06,20.04,20.06,48054.0,19.2004,19.2196,19.2004,19.2196,48054.0
2017-10-05 11:35:00,20.05,20.07,20.05,20.06,28680.0,19.21,19.2292,19.21,19.2196,28680.0
2017-10-05 11:40:00,20.06,20.09,20.06,20.08,53820.0,19.2196,19.2483,19.2196,19.2388,53820.0
2017-10-05 11:45:00,20.08,20.09,20.08,20.09,155070.0,19.2388,19.2483,19.2388,19.2483,155070.0
2017-10-05 11:50:00,20.09,20.12,20.09,20.11,206940.0,19.2483,19.2771,19.2483,19.2675,206940.0
2017-10-05 11:55:00,20.11,20.12,20.11,20.12,34488.0,19.2675,19.2771,19.2675,19.2771,34488.0
2017-10-05 12:00:00,20.12,20.14,20.12,20.13,59100.0,19.2771,19.2962,19.2771,19.2867,59100.0
2017-10-05 12:05:00,20.13,20.14,20.13,20.13,64704.0,19.2867,19.2962,19.2867,19.2867,64704.0
2017-10-05 12:10:00,20.13,20.15,20.13,20.15,99786.0,19.2867,19.3058,19.2867,19.3058,99786.0
2017-10-05 12:15:00,20.15,20.17,20.15,20.17,85356.0,19.3058,19.325,19.3058,19.325,85356.0
2017-10-05 12:20:00,20.18,20.2,20.17,20.2,44562.0,19.3346,19.3537,19.325,19.3537,44562.0
2017-10-05 12:25:00,20.2,20.2,20.18,20.18,47502.0,19.3537,19.3537,19.3346,19.3346,47502.0
2017-10-05 12:30:00,20.18,20.19,20.16,20.17,68190.0,19.3346,19.3441,19.3154,19.325,68190.0
2017-10-05 12:35:00,20.17,20.17,20.16,20.17,17544.0,19.325,19.325,19.3154,19.325,17544.0
2017-10-05 12:40:00,20.17,20.17,20.15,20.16,21066.0,19.325,19.325,19.3058,19.3154,21066.0
2017-10-05 12:45:00,20.15,20.18,20.15,20.18,93132.0,19.3058,19.3346,19.3058,19.3346,93132.0
2017-10-05 12:50:00,20.18,20.18,20.17,20.17,27852.0,19.3346,19.3346,19.325,19.325,27852.0
2017-10-05 12:55:00,20.17,20.17,20.15,20.16,98880.0,19.325,19.325,19.3058,19.3154,98880.0
2017-10-05 13:00:00,20.17,20.18,20.17,20.18,55506.0,19.325,19.3346,19.325,19.3346,55506.0
2017-10-05 13:05:00,20.18,20.2,20.18,20.19,38100.0,19.3346,19.3537,19.3346,19.3441,38100.0
2017-10-05 13:10:00,20.19,20.19,20.18,20.18,40200.0,19.3441,19.3441,19.3346,19.3346,40200.0
2017-10-05 13:15:00,20.18,20.19,20.17,20.18,83736.0,19.3346,19.3441,19.325,19.3346,83736.0
2017-10-05 13:20:00,20.18,20.2,20.18,20.2,13788.0,19.3346,19.3537,19.3346,19.3537,13788.0
2017-10-05 13:25:00,20.19,20.19,20.18,20.19,13800.0,19.3441,19.3441,19.3346,19.3441,13800.0
2017-10-05 13:30:00,20.2,20.2,20.17,20.18,23964.0,19.3537,19.3537,19.325,19.3346,23964.0
2017-10-05 13:35:00,20.17,20.2,20.17,20.2,21300.0,19.325,19.3537,19.325,19.3537,21300.0
2017-10-05 13:40:00,20.2,20.2,20.17,20.18,43260.0,19.3537,19.3537,19.325,19.3346,43260.0
2017-10-05 13:45:00,20.17,20.18,20.17,20.17,87264.0,19.325,19.3346,19.325,19.325,87264.0
2017-10-05 13:50:00,20.18,20.18,20.18,20.18,27000.0,19.3346,19.3346,19.3346,19.3346,27000.0
2017-10-05 13:55:00,20.17,20.18,20.17,20.18,10200.0,19.325,19.3346,19.325,19.3346,10200.0
2017-10-05 14:00:00,20.18,20.18,20.17,20.18,32550.0,19.3346,19.3346,19.325,19.3346,32550.0
2017-10-05 14:05:00,20.18,20.18,20.17,20.17,100380.0,19.3346,19.3346,19.325,19.325,100380.0
2017-10-05 14:10:00,20.17,20.18,20.17,20.18,56490.0,19.325,19.3346,19.325,19.3346,56490.0
2017-10-05 14:15:00,20.18,20.18,20.17,20.17,68550.0,19.3346,19.3346,19.325,19.325,68550.0
2017-10-05 14:20:00,20.17,20.18,20.17,20.18,34470.0,19.325,19.3346,19.325,19.3346,34470.0
2017-10-05 14:25:00,20.17,20.17,20.16,20.16,51600.0,19.325,19.325,19.3154,19.3154,51600.0
2017-10-05 14:30:00,20.16,20.17,20.16,20.17,13572.0,19.3154,19.325,19.3154,19.325,13572.0
2017-10-05 14:35:00,20.17,20.17,20.17,20.17,10368.0,19.325,19.325,19.325,19.325,10368.0
2017-10-05 14:40:00,20.18,20.18,20.18,20.18,17646.0,19.3346,19.3346,19.3346,19.3346,17646.0
2017-10-05 14:45:00,20.18,20.18,20.18,20.18,11022.0,19.3346,19.3346,19.3346,19.3346,11022.0
2017-10-05 14:50:00,20.18,20.18,20.17,20.18,67920.0,19.3346,19.3346,19.325,19.3346,67920.0
2017-10-05 14:55:00,20.18,20.2,20.18,20.19,101850.0,19.3346,19.3537,19.3346,19.3441,101850.0
2017-10-05 15:00:00,20.19,20.22,20.19,20.22,81102.0,19.3441,19.3729,19.3441,19.3729,81102.0
2017-10-05 15:05:00,20.22,20.22,20.2,20.2,31194.0,19.3729,19.3729,19.3537,19.3537,31194.0
2017-10-05 15:10:00,20.2,20.21,20.2,20.2,114366.0,19.3537,19.3633,19.3537,19.3537,114366.0
2017-10-05 15:15:00,20.2,20.2,20.19,20.2,40788.0,19.3537,19.3537,19.3441,19.3537,40788.0
2017-10-05 15:20:00,20.2,20.2,20.19,20.2,46200.0,19.3537,19.3537,19.3441,19.3537,46200.0
2017-10-05 15:25:00,20.2,20.2,20.18,20.18,73350.0,19.3537,19.3537,19.3346,19.3346,73350.0
2017-10-05 15:30:00,20.18,20.19,20.17,20.18,43236.0,19.3346,19.3441,19.325,19.3346,43236.0
2017-10-05 15:35:00,20.18,20.19,20.17,20.19,34620.0,19.3346,19.3441,19.325,19.3441,34620.0
2017-10-05 15:40:00,20.18,20.19,20.18,20.19,17352.0,19.3346,19.3441,19.3346,19.3441,17352.0
2017-10-05 15:45:00,20.2,20.2,20.19,20.19,116412.0,19.3537,19.3537,19.3441,19.3441,116412.0
2017-10-05 15:50:00,20.18,20.18,20.17,20.18,17334.0,19.3346,19.3346,19.325,19.3346,17334.0
2017-10-05 15:55:00,20.18,20.21,20.18,20.21,365070.0,19.3346,19.3633,19.3346,19.3633,365070.0
2017-10-06 09:30:00,20.09,20.13,20.09,20.09,507012.0,19.2483,19.2867,19.2483,19.2483,507012.0
2017-10-06 09:35:00,20.09,20.12,20.09,20.12,319572.0,19.2483,19.2771,19.2483,19.2771,319572.0
2017-10-06 09:40:00,20.12,20.14,20.12,20.12,182904.0,19.2771,19.2962,19.2771,19.2771,182904.0
2017-10-06 09:45:00,20.12,20.13,20.1,20.1,76650.0,19.2771,19.2867,19.2579,19.2579,76650.0
2017-10-06 09:50:00,20.11,20.12,20.1,20.11,105924.0,19.2675,19.2771,19.2579,19.2675,105924.0
2017-10-06 09:55:00,20.1,20.13,20.1,20.13,97080.0,19.2579,19.2867,19.2579,19.2867,97080.0
2017-10-06 10:00:00,20.13,20.16,20.13,20.16,119400.0,19.2867,19.3154,19.2867,19.3154,119400.0
2017-10-06 10:05:00,20.15,20.15,20.14,20.14,55950.0,19.3058,19.3058,19.2962,19.2962,55950.0
2017-10-06 10:10:00,20.14,20.16,20.14,20.15,14250.0,19.2962,19.3154,19.2962,19.3058,14250.0
2017-10-06 10:15:00,20.14,20.14,20.13,20.13,88746.0,19.2962,19.2962,19.2867,19.2867,88746.0
2017-10-06 10:20:00,20.13,20.16,20.13,20.15,38340.0,19.2867,19.3154,19.2867,19.3058,38340.0
2017-10-06 10:25:00,20.15,20.16,20.15,20.16,28500.0,19.3058,19.3154,19.3058,19.3154,28500.0
2017-10-06 10:30:00,20.16,20.16,20.13,20.13,57180.0,19.3154,19.3154,19.2867,19.2867,57180.0
2017-10-06 10:35:00,20.13,20.13,20.08,20.08,468402.0,19.2867,19.2867,19.2388,19.2388,468402.0
2017-10-06 10:40:00,20.09,20.1,20.07,20.09,79314.0,19.2483,19.2579,19.2292,19.2483,79314.0
2017-10-06 10:45:00,20.11,20.11,20.08,20.08,33468.0,19.2675,19.2675,19.2388,19.2388,33468.0
2017-10-06 10:50:00,20.08,20.09,20.06,20.06,59412.0,19.2388,19.2483,19.2196,19.2196,59412.0
2017-10-06 10:55:00,20.06,20.06,20.03,20.06,322602.0,19.2196,19.2196,19.1908,19.2196,322602.0
2017-10-06 11:00:00,20.07,20.07,20.06,20.07,26760.0,19.2292,19.2292,19.2196,19.2292,26760.0
2017-10-06 11:05:00,20.07,20.07,20.05,20.06,109944.0,19.2292,19.2292,19.21,19.2196,109944.0
2017-10-06 11:10:00,20.06,20.07,20.06,20.06,65400.0,19.2196,19.2292,19.2196,19.2196,65400.0
2017-10-06 11:15:00,20.07,20.09,20.06,20.09,57192.0,19.2292,19.2483,19.2196,19.2483,57192.0
2017-10-06 11:20:00,20.08,20.09,20.08,20.09,57900.0,19.2388,19.2483,19.2388,19.2483,57900.0
2017-10-06 11:25:00,20.09,20.09,20.08,20.09,27780.0,19.2483,19.2483,19.2388,19.2483,27780.0
2017-10-06 11:30:00,20.09,20.09,20.08,20.09,33138.0,19.2483,19.2483,19.2388,19.2483,33138.0
2017-10-06 11:35:00,20.09,20.09,20.08,20.08,70800.0,19.2483,19.2483,19.2388,19.2388,70800.0
2017-10-06 11:40:00,20.08,20.08,20.03,20.05,107928.0,19.2388,19.2388,19.1908,19.21,107928.0
2017-10-06 11:45:00,20.05,20.06,20.05,20.06,30600.0,19.21,19.2196,19.21,19.2196,30600.0
2017-10-06 11:50:00,20.06,20.06,20.04,20.05,37080.0,19.2196,19.2196,19.2004,19.21,37080.0
2017-10-06 11:55:00,20.06,20.06,20.05,20.05,17280.0,19.2196,19.2196,19.21,19.21,17280.0
2017-10-06 12:00:00,20.04,20.05,20.03,20.04,135114.0,19.2004,19.21,19.1908,19.2004,135114.0
2017-10-06 12:05:00,20.05,20.07,20.05,20.06,53670.0,19.21,19.2292,19.21,19.2196,53670.0
2017-10-06 12:10:00,20.06,20.06,20.03,20.04,130410.0,19.2196,19.2196,19.1908,19.2004,130410.0
2017-10-06 12:15:00,20.04,20.05,20.04,20.05,24900.0,19.2004,19.21,19.2004,19.21,24900.0
2017-10-06 12:20:00,20.05,20.05,20.03,20.04,92268.0,19.21,19.21,19.1908,19.2004,92268.0
2017-10-06 12:25:00,20.04,20.05,20.04,20.05,56166.0,19.2004,19.21,19.2004,19.21,56166.0
2017-10-06 12:30:00,20.06,20.08,20.05,20.08,49980.0,19.2196,19.2388,19.21,19.2388,49980.0
2017-10-06 12:35:00,20.08,20.08,20.07,20.08,54702.0,19.2388,19.2388,19.2292,19.2388,54702.0
2017-10-06 12:40:00,20.08,20.1,20.08,20.1,66330.0,19.2388,19.2579,19.2388,19.2579,66330.0
2017-10-06 12:45:00,20.1,20.1,20.08,20.09,85296.0,19.2579,19.2579,19.2388,19.2483,85296.0
2017-10-06 12:50:00,20.08,20.08,20.07,20.08,42900.0,19.2388,19.2388,19.2292,19.2388,42900.0
2017-10-06 12:55:00,20.08,20.08,20.07,20.08,82452.0,19.2388,19.2388,19.2292,19.2388,82452.0
2017-10-06 13:00:00,20.07,20.07,20.04,20.04,33900.0,19.2292,19.2292,19.2004,19.2004,33900.0
2017-10-06 13:05:00,20.04,20.07,20.04,20.06,49038.0,19.2004,19.2292,19.2004,19.2196,49038.0
2017-10-06 13:10:00,20.06,20.07,20.06,20.07,23178.0,19.2196,19.2292,19.2196,19.2292,23178.0
2017-10-06 13:15:00,20.07,20.08,20.07,20.07,14358.0,19.2292,19.2388,19.2292,19.2292,14358.0
2017-10-06 13:20:00,20.08,20.08,20.07,20.07,5400.0,19.2388,19.2388,19.2292,19.2292,5400.0
2017-10-06 13:25:00,20.08,20.08,20.07,20.07,19290.0,19.2388,19.2388,19.2292,19.2292,19290.0
2017-10-06 13:30:00,20.08,20.08,20.07,20.07,25494.0,19.2388,19.2388,19.2292,19.2292,25494.0
2017-10-06 13:35:00,20.07,20.07,20.06,20.06,7500.0,19.2292,19.2292,19.2196,19.2196,7500.0
2017-10-06 13:40:00,20.07,20.08,20.07,20.08,6600.0,19.2292,19.2388,19.2292,19.2388,6600.0
2017-10-06 13:45:00,20.08,20.08,20.06,20.07,4596.0,19.2388,19.2388,19.2196,19.2292,4596.0
2017-10-06 13:50:00,20.07,20.08,20.07,20.08,12144.0,19.2292,19.2388,19.2292,19.2388,12144.0
2017-10-06 13:55:00,20.07,20.08,20.07,20.08,8406.0,19.2292,19.2388,19.2292,19.2388,8406.0
2017-10-06 14:00:00,20.07,20.07,20.07,20.07,71400.0,19.2292,19.2292,19.2292,19.2292,71400.0
2017-10-06 14:05:00,20.08,20.09,20.08,20.09,20316.0,19.2388,19.2483,19.2388,19.2483,20316.0
2017-10-06 14:10:00,20.09,20.1,20.09,20.09,35130.0,19.2483,19.2579,19.2483,19.2483,35130.0
2017-10-06 14:15:00,20.09,20.1,20.09,20.1,90888.0,19.2483,19.2579,19.2483,19.2579,90888.0
2017-10-06 14:20:00,20.1,20.1,20.09,20.09,12000.0,19.2579,19.2579,19.2483,19.2483,12000.0
2017-10-06 14:25:00,20.09,20.1,20.09,20.1,6180.0,19.2483,19.2579,19.2483,19.2579,6180.0
2017-10-06 14:30:00,20.1,20.1,20.09,20.09,20772.0,19.2579,19.2579,19.2483,19.2483,20772.0
2017-10-06 14:35:00,20.09,20.1,20.09,20.09,13710.0,19.2483,19.2579,19.2483,19.2483,13710.0
2017-10-06 14:40:00,20.1,20.1,20.1,20.1,22890.0,19.2579,19.2579,19.2579,19.2579,22890.0
2017-10-06 14:45:00,20.1,20.11,20.1,20.11,36600.0,19.2579,19.2675,19.2579,19.2675,36600.0
2017-10-06 14:50:00,20.11,20.12,20.11,20.12,40206.0,19.2675,19.2771,19.2675,19.2771,40206.0
2017-10-06 14:55:00,20.12,20.13,20.11,20.13,68700.0,19.2771,19.2867,19.2675,19.2867,68700.0
2017-10-06 15:00:00,20.12,20.12,20.11,20.11,7200.0,19.2771,19.2771,19.2675,19.2675,7200.0
2017-10-06 15:05:00,20.11,20.11,20.1,20.1,6000.0,19.2675,19.2675,19.2579,19.2579,6000.0
2017-10-06 15:10:00,20.1,20.1,20.09,20.1,9000.0,19.2579,19.2579,19.2483,19.2579,9000.0
2017-10-06 15:15:00,20.11,20.11,20.1,20.11,35034.0,19.2675,19.2675,19.2579,19.2675,35034.0
2017-10-06 15:20:00,20.11,20.11,20.11,20.11,33600.0,19.2675,19.2675,19.2675,19.2675,33600.0
2017-10-06 15:25:00,20.11,20.11,20.11,20.11,15336.0,19.2675,19.2675,19.2675,19.2675,15336.0
2017-10-06 15:30:00,20.11,20.11,20.1,20.1,21750.0,19.2675,19.2675,19.2579,19.2579,21750.0
2017-10-06 15:35:00,20.1,20.11,20.1,20.11,20514.0,19.2579,19.2675,19.2579,19.2675,20514.0
2017-10-06 15:40:00,20.11,20.12,20.11,20.11,32286.0,19.2675,19.2771,19.2675,19.2675,32286.0
2017-10-06 15:45:00,20.12,20.14,20.11,20.11,135888.0,19.2771,19.2962,19.2675,19.2675,135888.0
2017-10-06 15:50:00,20.12,20.12,20.11,20.11,28980.0,19.2771,19.2771,19.2675,19.2675,28980.0
2017-10-06 15:55:00,20.12,20.16,20.12,20.15,283806.0,19.2771,19.3154,19.2771,19.3058,283806.0
2017-10-09 09:30:00,20.2,20.21,20.19,20.2,152196.0,19.3537,19.3633,19.3441,19.3537,152196.0
2017-10-09 09:35:00,20.22,20.22,20.19,20.2,162768.0,19.3729,19.3729,19.3441,19.3537,162768.0
2017-10-09 09:40:00,20.2,20.2,20.15,20.15,121356.0,19.3537,19.3537,19.3058,19.3058,121356.0
2017-10-09 09:45:00,20.15,20.16,20.12,20.12,147858.0,19.3058,19.3154,19.2771,19.2771,147858.0
2017-10-09 09:50:00,20.12,20.13,20.11,20.11,100254.0,19.2771,19.2867,19.2675,19.2675,100254.0
2017-10-09 09:55:00,20.11,20.12,20.09,20.12,116952.0,19.2675,19.2771,19.2483,19.2771,116952.0
2017-10-09 10:00:00,20.13,20.13,20.11,20.11,54426.0,19.2867,19.2867,19.2675,19.2675,54426.0
2017-10-09 10:05:00,20.11,20.13,20.11,20.13,24636.0,19.2675,19.2867,19.2675,19.2867,24636.0
2017-10-09 10:10:00,20.13,20.14,20.1,20.1,37062.0,19.2867,19.2962,19.2579,19.2579,37062.0
2017-10-09 10:15:00,20.11,20.13,20.11,20.12,20436.0,19.2675,19.2867,19.2675,19.2771,20436.0
2017-10-09 10:20:00,20.12,20.12,20.11,20.11,18690.0,19.2771,19.2771,19.2675,19.2675,18690.0
2017-10-09 10:25:00,20.1,20.11,20.1,20.11,88470.0,19.2579,19.2675,19.2579,19.2675,88470.0
2017-10-09 10:30:00,20.12,20.12,20.11,20.11,11100.0,19.2771,19.2771,19.2675,19.2675,11100.0
2017-10-09 10:35:00,20.12,20.12,20.12,20.12,3600.0,19.2771,19.2771,19.2771,19.2771,3600.0
2017-10-09 10:40:00,20.12,20.12,20.11,20.11,4170.0,19.2771,19.2771,19.2675,19.2675,4170.0
2017-10-09 10:45:00,20.1,20.1,20.07,20.09,151914.0,19.2579,19.2579,19.2292,19.2483,151914.0
2017-10-09 10:50:00,20.08,20.11,20.08,20.11,65508.0,19.2388,19.2675,19.2388,19.2675,65508.0
2017-10-09 10:55:00,20.11,20.12,20.11,20.11,102000.0,19.2675,19.2771,19.2675,19.2675,102000.0
2017-10-09 11:00:00,20.11,20.13,20.11,20.12,13764.0,19.2675,19.2867,19.2675,19.2771,13764.0
2017-10-09 11:05:00,20.11,20.12,20.11,20.11,52650.0,19.2675,19.2771,19.2675,19.2675,52650.0
2017-10-09 11:10:00,20.11,20.11,20.11,20.11,15600.0,19.2675,19.2675,19.2675,19.2675,15600.0
2017-10-09 11:15:00,20.11,20.13,20.11,20.13,43866.0,19.2675,19.2867,19.2675,19.2867,43866.0
2017-10-09 11:20:00,20.13,20.14,20.13,20.14,37656.0,19.2867,19.2962,19.2867,19.2962,37656.0
2017-10-09 11:25:00,20.14,20.14,20.13,20.14,24354.0,19.2962,19.2962,19.2867,19.2962,24354.0
2017-10-09 11:30:00,20.14,20.15,20.14,20.14,24168.0,19.2962,19.3058,19.2962,19.2962,24168.0
2017-10-09 11:35:00,20.14,20.14,20.13,20.14,7200.0,19.2962,19.2962,19.2867,19.2962,7200.0
2017-10-09 11:40:00,20.13,20.14,20.13,20.14,44544.0,19.2867,19.2962,19.2867,19.2962,44544.0
2017-10-09 11:45:00,20.14,20.14,20.14,20.14,35328.0,19.2962,19.2962,19.2962,19.2962,35328.0
2017-10-09 11:50:00,20.14,20.14,20.14,20.14,7800.0,19.2962,19.2962,19.2962,19.2962,7800.0
2017-10-09 11:55:00,20.15,20.15,20.14,20.15,13200.0,19.3058,19.3058,19.2962,19.3058,13200.0
2017-10-09 12:00:00,20.15,20.15,20.13,20.13,46200.0,19.3058,19.3058,19.2867,19.2867,46200.0
2017-10-09 12:05:00,20.13,20.13,20.13,20.13,7800.0,19.2867,19.2867,19.2867,19.2867,7800.0
2017-10-09 12:10:00,20.13,20.13,20.12,20.13,38232.0,19.2867,19.2867,19.2771,19.2867,38232.0
2017-10-09 12:15:00,20.13,20.13,20.12,20.13,40098.0,19.2867,19.2867,19.2771,19.2867,40098.0
2017-10-09 12:20:00,20.13,20.13,20.12,20.13,24600.0,19.2867,19.2867,19.2771,19.2867,24600.0
2017-10-09 12:25:00,20.12,20.13,20.12,20.13,15252.0,19.2771,19.2867,19.2771,19.2867,15252.0
2017-10-09 12:30:00,20.13,20.13,20.12,20.12,39300.0,19.2867,19.2867,19.2771,19.2771,39300.0
2017-10-09 12:35:00,20.12,20.12,20.1,20.11,44748.0,19.2771,19.2771,19.2579,19.2675,44748.0
2017-10-09 12:40:00,20.11,20.11,20.11,20.11,7638.0,19.2675,19.2675,19.2675,19.2675,7638.0
2017-10-09 12:45:00,20.11,20.11,20.11,20.11,33948.0,19.2675,19.2675,19.2675,19.2675,33948.0
2017-10-09 12:50:00,20.11,20.11,20.1,20.11,29280.0,19.2675,19.2675,19.2579,19.2675,29280.0
2017-10-09 12:55:00,20.11,20.11,20.11,20.11,3180.0,19.2675,19.2675,19.2675,19.2675,3180.0
2017-10-09 13:00:00,20.11,20.12,20.11,20.11,3420.0,19.2675,19.2771,19.2675,19.2675,3420.0
2017-10-09 13:05:00,20.11,20.11,20.11,20.11,12762.0,19.2675,19.2675,19.2675,19.2675,12762.0
2017-10-09 13:10:00,20.11,20.12,20.11,20.12,10800.0,19.2675,19.2771,19.2675,19.2771,10800.0
2017-10-09 13:15:00,20.12,20.12,20.12,20.12,14880.0,19.2771,19.2771,19.2771,19.2771,14880.0
2017-10-09 13:20:00,20.11,20.12,20.11,20.11,26676.0,19.2675,19.2771,19.2675,19.2675,26676.0
2017-10-09 13:25:00,20.11,20.13,20.11,20.12,77904.0,19.2675,19.2867,19.2675,19.2771,77904.0
2017-10-09 13:30:00,20.12,20.12,20.12,20.12,4512.0,19.2771,19.2771,19.2771,19.2771,4512.0
2017-10-09 13:35:00,20.12,20.12,20.12,20.12,11898.0,19.2771,19.2771,19.2771,19.2771,11898.0
2017-10-09 13:40:00,20.12,20.12,20.12,20.12,11088.0,19.2771,19.2771,19.2771,19.2771,11088.0
2017-10-09 13:45:00,20.12,20.13,20.12,20.13,78516.0,19.2771,19.2867,19.2771,19.2867,78516.0
2017-10-09 13:50:00,20.12,20.13,20.12,20.12,32100.0,19.2771,19.2867,19.2771,19.2771,32100.0
2017-10-09 13:55:00,20.12,20.12,20.12,20.12,600.0,19.2771,19.2771,19.2771,19.2771,600.0
2017-10-09 14:00:00,20.12,20.13,20.12,20.13,7200.0,19.2771,19.2867,19.2771,19.2867,7200.0
2017-10-09 14:05:00,20.12,20.13,20.12,20.12,12102.0,19.2771,19.2867,19.2771,19.2771,12102.0
2017-10-09 14:10:00,20.13,20.13,20.12,20.12,15102.0,19.2867,19.2867,19.2771,19.2771,15102.0
2017-10-09 14:15:00,20.12,20.12,20.1,20.1,88878.0,19.2771,19.2771,19.2579,19.2579,88878.0
2017-10-09 14:20:00,20.1,20.1,20.1,20.1,31800.0,19.2579,19.2579,19.2579,19.2579,31800.0
2017-10-09 14:25:00,20.1,20.1,20.09,20.09,50172.0,19.2579,19.2579,19.2483,19.2483,50172.0
2017-10-09 14:30:00,20.09,20.09,20.06,20.06,54642.0,19.2483,19.2483,19.2196,19.2196,54642.0
2017-10-09 14:35:00,20.06,20.08,20.05,20.08,45180.0,19.2196,19.2388,19.21,19.2388,45180.0
2017-10-09 14:40:00,20.08,20.09,20.07,20.09,44916.0,19.2388,19.2483,19.2292,19.2483,44916.0
2017-10-09 14:45:00,20.08,20.09,20.08,20.08,11208.0,19.2388,19.2483,19.2388,19.2388,11208.0
2017-10-09 14:50:00,20.08,20.08,20.06,20.06,6312.0,19.2388,19.2388,19.2196,19.2196,6312.0
2017-10-09 14:55:00,20.07,20.07,20.06,20.06,53910.0,19.2292,19.2292,19.2196,19.2196,53910.0
2017-10-09 15:00:00,20.05,20.05,20.03,20.03,97368.0,19.21,19.21,19.1908,19.1908,97368.0
2017-10-09 15:05:00,20.02,20.03,20.01,20.01,95652.0,19.1813,19.1908,19.1717,19.1717,95652.0
2017-10-09 15:10:00,20.01,20.01,19.98,19.98,267828.0,19.1717,19.1717,19.1429,19.1429,267828.0
2017-10-09 15:15:00,19.99,20.0,19.98,20.0,76920.0,19.1525,19.1621,19.1429,19.1621,76920.0
2017-10-09 15:20:00,20.0,20.02,20.0,20.02,32904.0,19.1621,19.1813,19.1621,19.1813,32904.0
2017-10-09 15:25:00,20.02,20.04,20.02,20.04,58410.0,19.1813,19.2004,19.1813,19.2004,58410.0
2017-10-09 15:30:00,20.03,20.03,20.01,20.01,143466.0,19.1908,19.1908,19.1717,19.1717,143466.0
2017-10-09 15:35:00,20.01,20.02,19.99,20.0,31146.0,19.1717,19.1813,19.1525,19.1621,31146.0
2017-10-09 15:40:00,20.0,20.01,19.99,20.0,26688.0,19.1621,19.1717,19.1525,19.1621,26688.0
2017-10-09 15:45:00,20.0,20.0,19.97,19.99,89424.0,19.1621,19.1621,19.1334,19.1525,89424.0
2017-10-09 15:50:00,19.99,20.04,19.99,20.04,84258.0,19.1525,19.2004,19.1525,19.2004,84258.0
2017-10-09 15:55:00,20.04,20.05,20.02,20.04,153480.0,19.2004,19.21,19.1813,19.2004,153480.0
2017-10-10 09:30:00,20.19,20.2,20.18,20.19,153252.0,19.3441,19.3537,19.3346,19.3441,153252.0
2017-10-10 09:35:00,20.2,20.25,20.19,20.25,275490.0,19.3537,19.4016,19.3441,19.4016,275490.0
2017-10-10 09:40:00,20.25,20.3,20.25,20.28,224076.0,19.4016,19.4495,19.4016,19.4304,224076.0
2017-10-10 09:45:00,20.28,20.28,20.25,20.25,138018.0,19.4304,19.4304,19.4016,19.4016,138018.0
2017-10-10 09:50:00,20.25,20.25,20.2,20.21,83406.0,19.4016,19.4016,19.3537,19.3633,83406.0
2017-10-10 09:55:00,20.21,20.23,20.21,20.22,28080.0,19.3633,19.3825,19.3633,19.3729,28080.0
2017-10-10 10:00:00,20.22,20.22,20.19,20.19,85164.0,19.3729,19.3729,19.3441,19.3441,85164.0
2017-10-10 10:05:00,20.2,20.2,20.15,20.16,313224.0,19.3537,19.3537,19.3058,19.3154,313224.0
2017-10-10 10:10:00,20.17,20.17,20.14,20.16,63720.0,19.325,19.325,19.2962,19.3154,63720.0
2017-10-10 10:15:00,20.16,20.16,20.1,20.1,91980.0,19.3154,19.3154,19.2579,19.2579,91980.0
2017-10-10 10:20:00,20.1,20.12,20.06,20.11,138006.0,19.2579,19.2771,19.2196,19.2675,138006.0
2017-10-10 10:25:00,20.12,20.14,20.11,20.14,85326.0,19.2771,19.2962,19.2675,19.2962,85326.0
2017-10-10 10:30:00,20.14,20.15,20.13,20.14,53916.0,19.2962,19.3058,19.2867,19.2962,53916.0
2017-10-10 10:35:00,20.14,20.14,20.11,20.11,28284.0,19.2962,19.2962,19.2675,19.2675,28284.0
2017-10-10 10:40:00,20.1,20.14,20.1,20.14,14814.0,19.2579,19.2962,19.2579,19.2962,14814.0
2017-10-10 10:45:00,20.15,20.15,20.14,20.14,26430.0,19.3058,19.3058,19.2962,19.2962,26430.0
2017-10-10 10:50:00,20.15,20.15,20.13,20.13,34350.0,19.3058,19.3058,19.2867,19.2867,34350.0
2017-10-10 10:55:00,20.12,20.14,20.12,20.14,8310.0,19.2771,19.2962,19.2771,19.2962,8310.0
2017-10-10 11:00:00,20.13,20.14,20.12,20.12,34980.0,19.2867,19.2962,19.2771,19.2771,34980.0
2017-10-10 11:05:00,20.13,20.13,20.11,20.12,10200.0,19.2867,19.2867,19.2675,19.2771,10200.0
2017-10-10 11:10:00,20.14,20.14,20.12,20.12,62004.0,19.2962,19.2962,19.2771,19.2771,62004.0
2017-10-10 11:15:00,20.13,20.15,20.13,20.15,4200.0,19.2867,19.3058,19.2867,19.3058,4200.0
2017-10-10 11:20:00,20.14,20.14,20.12,20.12,9000.0,19.2962,19.2962,19.2771,19.2771,9000.0
2017-10-10 11:25:00,20.12,20.12,20.1,20.1,56712.0,19.2771,19.2771,19.2579,19.2579,56712.0
2017-10-10 11:30:00,20.12,20.13,20.12,20.13,15936.0,19.2771,19.2867,19.2771,19.2867,15936.0
2017-10-10 11:35:00,20.12,20.13,20.11,20.12,20130.0,19.2771,19.2867,19.2675,19.2771,20130.0
2017-10-10 11:40:00,20.12,20.12,20.11,20.12,3978.0,19.2771,19.2771,19.2675,19.2771,3978.0
2017-10-10 11:45:00,20.11,20.11,20.1,20.11,9000.0,19.2675,19.2675,19.2579,19.2675,9000.0
2017-10-10 11:50:00,20.11,20.12,20.1,20.1,32064.0,19.2675,19.2771,19.2579,19.2579,32064.0
2017-10-10 11:55:00,20.1,20.1,20.08,20.09,141420.0,19.2579,19.2579,19.2388,19.2483,141420.0
2017-10-10 12:00:00,20.1,20.1,20.09,20.09,10800.0,19.2579,19.2579,19.2483,19.2483,10800.0
2017-10-10 12:05:00,20.09,20.1,20.06,20.08,97254.0,19.2483,19.2579,19.2196,19.2388,97254.0
2017-10-10 12:10:00,20.06,20.08,20.05,20.08,40488.0,19.2196,19.2388,19.21,19.2388,40488.0
2017-10-10 12:15:00,20.08,20.08,20.06,20.06,63108.0,19.2388,19.2388,19.2196,19.2196,63108.0
2017-10-10 12:20:00,20.06,20.09,20.05,20.08,97260.0,19.2196,19.2483,19.21,19.2388,97260.0
2017-10-10 12:25:00,20.09,20.1,20.09,20.1,49200.0,19.2483,19.2579,19.2483,19.2579,49200.0
2017-10-10 12:30:00,20.11,20.11,20.1,20.11,25020.0,19.2675,19.2675,19.2579,19.2675,25020.0
2017-10-10 12:35:00,20.11,20.12,20.11,20.11,23580.0,19.2675,19.2771,19.2675,19.2675,23580.0
2017-10-10 12:40:00,20.11,20.15,20.11,20.15,33990.0,19.2675,19.3058,19.2675,19.3058,33990.0
2017-10-10 12:45:00,20.14,20.15,20.12,20.12,14400.0,19.2962,19.3058,19.2771,19.2771,14400.0
2017-10-10 12:50:00,20.13,20.13,20.13,20.13,15192.0,19.2867,19.2867,19.2867,19.2867,15192.0
2017-10-10 12:55:00,20.13,20.13,20.12,20.12,15726.0,19.2867,19.2867,19.2771,19.2771,15726.0
2017-10-10 13:00:00,20.13,20.15,20.13,20.13,10200.0,19.2867,19.3058,19.2867,19.2867,10200.0
2017-10-10 13:05:00,20.13,20.13,20.13,20.13,2034.0,19.2867,19.2867,19.2867,19.2867,2034.0
2017-10-10 13:10:00,20.15,20.18,20.15,20.16,49200.0,19.3058,19.3346,19.3058,19.3154,49200.0
2017-10-10 13:15:00,20.16,20.16,20.14,20.15,28680.0,19.3154,19.3154,19.2962,19.3058,28680.0
2017-10-10 13:20:00,20.15,20.15,20.14,20.14,40800.0,19.3058,19.3058,19.2962,19.2962,40800.0
2017-10-10 13:25:00,20.15,20.15,20.14,20.14,12360.0,19.3058,19.3058,19.2962,19.2962,12360.0
2017-10-10 13:30:00,20.15,20.15,20.14,20.15,3000.0,19.3058,19.3058,19.2962,19.3058,3000.0
2017-10-10 13:35:00,20.15,20.16,20.12,20.16,49242.0,19.3058,19.3154,19.2771,19.3154,49242.0
2017-10-10 13:40:00,20.16,20.18,20.15,20.16,69576.0,19.3154,19.3346,19.3058,19.3154,69576.0
2017-10-10 13:45:00,20.16,20.16,20.16,20.16,1800.0,19.3154,19.3154,19.3154,19.3154,1800.0
2017-10-10 13:50:00,20.16,20.16,20.15,20.15,73074.0,19.3154,19.3154,19.3058,19.3058,73074.0
2017-10-10 13:55:00,20.15,20.15,20.14,20.14,10800.0,19.3058,19.3058,19.2962,19.2962,10800.0
2017-10-10 14:00:00,20.14,20.16,20.14,20.15,18174.0,19.2962,19.3154,19.2962,19.3058,18174.0
2017-10-10 14:05:00,20.14,20.14,20.13,20.13,2400.0,19.2962,19.2962,19.2867,19.2867,2400.0
2017-10-10 14:10:00,20.12,20.13,20.12,20.13,4800.0,19.2771,19.2867,19.2771,19.2867,4800.0
2017-10-10 14:15:00,20.13,20.13,20.11,20.11,11046.0,19.2867,19.2867,19.2675,19.2675,11046.0
2017-10-10 14:20:00,20.11,20.12,20.11,20.12,1200.0,19.2675,19.2771,19.2675,19.2771,1200.0
2017-10-10 14:25:00,20.13,20.14,20.13,20.13,46398.0,19.2867,19.2962,19.2867,19.2867,46398.0
2017-10-10 14:30:00,20.14,20.14,20.14,20.14,4200.0,19.2962,19.2962,19.2962,19.2962,4200.0
2017-10-10 14:35:00,20.14,20.14,20.13,20.14,30258.0,19.2962,19.2962,19.2867,19.2962,30258.0
2017-10-10 14:40:00,20.14,20.14,20.13,20.14,4884.0,19.2962,19.2962,19.2867,19.2962,4884.0
2017-10-10 14:45:00,20.13,20.14,20.13,20.14,19800.0,19.2867,19.2962,19.2867,19.2962,19800.0
2017-10-10 14:50:00,20.14,20.14,20.13,20.14,10200.0,19.2962,19.2962,19.2867,19.2962,10200.0
2017-10-10 14:55:00,20.14,20.14,20.13,20.13,9600.0,19.2962,19.2962,19.2867,19.2867,9600.0
2017-10-10 15:00:00,20.13,20.15,20.13,20.15,18672.0,19.2867,19.3058,19.2867,19.3058,18672.0
2017-10-10 15:05:00,20.15,20.16,20.15,20.16,22878.0,19.3058,19.3154,19.3058,19.3154,22878.0
2017-10-10 15:10:00,20.16,20.16,20.15,20.15,13830.0,19.3154,19.3154,19.3058,19.3058,13830.0
2017-10-10 15:15:00,20.14,20.14,20.14,20.14,5532.0,19.2962,19.2962,19.2962,19.2962,5532.0
2017-10-10 15:20:00,20.14,20.15,20.14,20.15,88242.0,19.2962,19.3058,19.2962,19.3058,88242.0
2017-10-10 15:25:00,20.15,20.16,20.14,20.14,24600.0,19.3058,19.3154,19.2962,19.2962,24600.0
2017-10-10 15:30:00,20.16,20.16,20.16,20.16,8484.0,19.3154,19.3154,19.3154,19.3154,8484.0
2017-10-10 15:35:00,20.15,20.16,20.14,20.15,38442.0,19.3058,19.3154,19.2962,19.3058,38442.0
2017-10-10 15:40:00,20.15,20.15,20.13,20.15,41400.0,19.3058,19.3058,19.2867,19.3058,41400.0
2017-10-10 15:45:00,20.15,20.16,20.14,20.16,15000.0,19.3058,19.3154,19.2962,19.3154,15000.0
2017-10-10 15:50:00,20.16,20.17,20.16,20.16,63882.0,19.3154,19.325,19.3154,19.3154,63882.0
2017-10-10 15:55:00,20.15,20.2,20.15,20.2,234930.0,19.3058,19.3537,19.3058,19.3537,234930.0
2017-10-11 09:30:00,20.17,20.2,20.17,20.18,144024.0,19.325,19.3537,19.325,19.3346,144024.0
2017-10-11 09:35:00,20.18,20.19,20.16,20.16,172440.0,19.3346,19.3441,19.3154,19.3154,172440.0
2017-10-11 09:40:00,20.15,20.17,20.15,20.17,33438.0,19.3058,19.325,19.3058,19.325,33438.0
2017-10-11 09:45:00,20.17,20.18,20.16,20.18,58950.0,19.325,19.3346,19.3154,19.3346,58950.0
2017-10-11 09:50:00,20.17,20.17,20.13,20.14,57612.0,19.325,19.325,19.2867,19.2962,57612.0
2017-10-11 09:55:00,20.14,20.16,20.14,20.15,57924.0,19.2962,19.3154,19.2962,19.3058,57924.0
2017-10-11 10:00:00,20.16,20.17,20.15,20.17,35004.0,19.3154,19.325,19.3058,19.325,35004.0
2017-10-11 10:05:00,20.18,20.18,20.16,20.18,94062.0,19.3346,19.3346,19.3154,19.3346,94062.0
2017-10-11 10:10:00,20.18,20.18,20.18,20.18,71568.0,19.3346,19.3346,19.3346,19.3346,71568.0
2017-10-11 10:15:00,20.18,20.18,20.18,20.18,32796.0,19.3346,19.3346,19.3346,19.3346,32796.0
2017-10-11 10:20:00,20.18,20.2,20.18,20.19,80550.0,19.3346,19.3537,19.3346,19.3441,80550.0
2017-10-11 10:25:00,20.2,20.2,20.19,20.19,81504.0,19.3537,19.3537,19.3441,19.3441,81504.0
2017-10-11 10:30:00,20.19,20.21,20.19,20.2,102498.0,19.3441,19.3633,19.3441,19.3537,102498.0
2017-10-11 10:35:00,20.2,20.2,20.19,20.19,15168.0,19.3537,19.3537,19.3441,19.3441,15168.0
2017-10-11 10:40:00,20.18,20.18,20.18,20.18,41244.0,19.3346,19.3346,19.3346,19.3346,41244.0
2017-10-11 10:45:00,20.2,20.2,20.18,20.19,69666.0,19.3537,19.3537,19.3346,19.3441,69666.0
2017-10-11 10:50:00,20.19,20.2,20.19,20.19,6000.0,19.3441,19.3537,19.3441,19.3441,6000.0
2017-10-11 10:55:00,20.2,20.2,20.18,20.18,82800.0,19.3537,19.3537,19.3346,19.3346,82800.0
2017-10-11 11:00:00,20.18,20.19,20.17,20.19,120582.0,19.3346,19.3441,19.325,19.3441,120582.0
2017-10-11 11:05:00,20.19,20.21,20.18,20.21,143028.0,19.3441,19.3633,19.3346,19.3633,143028.0
2017-10-11 11:10:00,20.21,20.22,20.2,20.2,59322.0,19.3633,19.3729,19.3537,19.3537,59322.0
2017-10-11 11:15:00,20.2,20.21,20.19,20.2,49848.0,19.3537,19.3633,19.3441,19.3537,49848.0
2017-10-11 11:20:00,20.19,20.2,20.18,20.19,76356.0,19.3441,19.3537,19.3346,19.3441,76356.0
2017-10-11 11:25:00,20.18,20.18,20.18,20.18,77862.0,19.3346,19.3346,19.3346,19.3346,77862.0
2017-10-11 11:30:00,20.18,20.2,20.18,20.2,23892.0,19.3346,19.3537,19.3346,19.3537,23892.0
2017-10-11 11:35:00,20.2,20.21,20.2,20.21,60558.0,19.3537,19.3633,19.3537,19.3633,60558.0
2017-10-11 11:40:00,20.2,20.2,20.19,20.2,47850.0,19.3537,19.3537,19.3441,19.3537,47850.0
2017-10-11 11:45:00,20.19,20.2,20.18,20.18,68868.0,19.3441,19.3537,19.3346,19.3346,68868.0
2017-10-11 11:50:00,20.18,20.2,20.18,20.2,39300.0,19.3346,19.3537,19.3346,19.3537,39300.0
2017-10-11 11:55:00,20.2,20.2,20.19,20.19,21600.0,19.3537,19.3537,19.3441,19.3441,21600.0
2017-10-11 12:00:00,20.2,20.21,20.2,20.21,91530.0,19.3537,19.3633,19.3537,19.3633,91530.0
2017-10-11 12:05:00,20.21,20.21,20.21,20.21,77892.0,19.3633,19.3633,19.3633,19.3633,77892.0
2017-10-11 12:10:00,20.22,20.22,20.2,20.21,59100.0,19.3729,19.3729,19.3537,19.3633,59100.0
2017-10-11 12:15:00,20.21,20.23,20.21,20.23,71100.0,19.3633,19.3825,19.3633,19.3825,71100.0
2017-10-11 12:20:00,20.22,20.23,20.22,20.23,54294.0,19.3729,19.3825,19.3729,19.3825,54294.0
2017-10-11 12:25:00,20.24,20.24,20.23,20.23,80400.0,19.392,19.392,19.3825,19.3825,80400.0
2017-10-11 12:30:00,20.23,20.24,20.23,20.24,7800.0,19.3825,19.392,19.3825,19.392,7800.0
2017-10-11 12:35:00,20.22,20.24,20.22,20.23,190800.0,19.3729,19.392,19.3729,19.3825,190800.0
2017-10-11 12:40:00,20.24,20.24,20.23,20.23,74856.0,19.392,19.392,19.3825,19.3825,74856.0
2017-10-11 12:45:00,20.24,20.24,20.22,20.22,42186.0,19.392,19.392,19.3729,19.3729,42186.0
2017-10-11 12:50:00,20.22,20.23,20.22,20.23,13488.0,19.3729,19.3825,19.3729,19.3825,13488.0
2017-10-11 12:55:00,20.22,20.22,20.22,20.22,50682.0,19.3729,19.3729,19.3729,19.3729,50682.0
2017-10-11 13:00:00,20.22,20.22,20.22,20.22,15204.0,19.3729,19.3729,19.3729,19.3729,15204.0
2017-10-11 13:05:00,20.23,20.24,20.23,20.24,53184.0,19.3825,19.392,19.3825,19.392,53184.0
2017-10-11 13:10:00,20.24,20.24,20.23,20.23,88626.0,19.392,19.392,19.3825,19.3825,88626.0
2017-10-11 13:15:00,20.23,20.23,20.22,20.23,99768.0,19.3825,19.3825,19.3729,19.3825,99768.0
2017-10-11 13:20:00,20.23,20.23,20.21,20.22,84366.0,19.3825,19.3825,19.3633,19.3729,84366.0
2017-10-11 13:25:00,20.21,20.22,20.21,20.22,46776.0,19.3633,19.3729,19.3633,19.3729,46776.0
2017-10-11 13:30:00,20.22,20.22,20.2,20.21,44670.0,19.3729,19.3729,19.3537,19.3633,44670.0
2017-10-11 13:35:00,20.21,20.22,20.21,20.21,17400.0,19.3633,19.3729,19.3633,19.3633,17400.0
2017-10-11 13:40:00,20.21,20.21,20.2,20.21,15870.0,19.3633,19.3633,19.3537,19.3633,15870.0
2017-10-11 13:45:00,20.21,20.21,20.21,20.21,12888.0,19.3633,19.3633,19.3633,19.3633,12888.0
2017-10-11 13:50:00,20.21,20.21,20.21,20.21,19344.0,19.3633,19.3633,19.3633,19.3633,19344.0
2017-10-11 13:55:00,20.21,20.22,20.2,20.21,57540.0,19.3633,19.3729,19.3537,19.3633,57540.0
2017-10-11 14:00:00,20.2,20.23,20.2,20.23,125322.0,19.3537,19.3825,19.3537,19.3825,125322.0
2017-10-11 14:05:00,20.23,20.23,20.22,20.22,68766.0,19.3825,19.3825,19.3729,19.3729,68766.0
2017-10-11 14:10:00,20.22,20.23,20.22,20.22,9300.0,19.3729,19.3825,19.3729,19.3729,9300.0
2017-10-11 14:15:00,20.23,20.26,20.23,20.25,123480.0,19.3825,19.4112,19.3825,19.4016,123480.0
2017-10-11 14:20:00,20.25,20.25,20.2,20.21,118662.0,19.4016,19.4016,19.3537,19.3633,118662.0
2017-10-11 14:25:00,20.2,20.21,20.2,20.21,29766.0,19.3537,19.3633,19.3537,19.3633,29766.0
2017-10-11 14:30:00,20.21,20.21,20.19,20.2,73740.0,19.3633,19.3633,19.3441,19.3537,73740.0
2017-10-11 14:35:00,20.21,20.21,20.2,20.21,31200.0,19.3633,19.3633,19.3537,19.3633,31200.0
2017-10-11 14:40:00,20.21,20.22,20.21,20.21,29088.0,19.3633,19.3729,19.3633,19.3633,29088.0
2017-10-11 14:45:00,20.22,20.22,20.21,20.21,33000.0,19.3729,19.3729,19.3633,19.3633,33000.0
2017-10-11 14:50:00,20.22,20.22,20.22,20.22,192882.0,19.3729,19.3729,19.3729,19.3729,192882.0
2017-10-11 14:55:00,20.22,20.24,20.22,20.23,191688.0,19.3729,19.392,19.3729,19.3825,191688.0
2017-10-11 15:00:00,20.23,20.24,20.23,20.24,96924.0,19.3825,19.392,19.3825,19.392,96924.0
2017-10-11 15:05:00,20.24,20.25,20.24,20.25,221310.0,19.392,19.4016,19.392,19.4016,221310.0
2017-10-11 15:10:00,20.25,20.27,20.25,20.26,91392.0,19.4016,19.4208,19.4016,19.4112,91392.0
2017-10-11 15:15:00,20.26,20.27,20.25,20.26,48222.0,19.4112,19.4208,19.4016,19.4112,48222.0
2017-10-11 15:20:00,20.27,20.28,20.26,20.26,74400.0,19.4208,19.4304,19.4112,19.4112,74400.0
2017-10-11 15:25:00,20.26,20.27,20.25,20.27,50376.0,19.4112,19.4208,19.4016,19.4208,50376.0
2017-10-11 15:30:00,20.27,20.29,20.26,20.28,121344.0,19.4208,19.44,19.4112,19.4304,121344.0
2017-10-11 15:35:00,20.28,20.28,20.27,20.27,78144.0,19.4304,19.4304,19.4208,19.4208,78144.0
2017-10-11 15:40:00,20.27,20.27,20.26,20.27,67188.0,19.4208,19.4208,19.4112,19.4208,67188.0
2017-10-11 15:45:00,20.27,20.28,20.27,20.27,51456.0,19.4208,19.4304,19.4208,19.4208,51456.0
2017-10-11 15:50:00,20.27,20.28,20.27,20.27,161172.0,19.4208,19.4304,19.4208,19.4208,161172.0
2017-10-11 15:55:00,20.27,20.29,20.27,20.29,519822.0,19.4208,19.44,19.4208,19.44,519822.0
2017-10-12 09:30:00,20.21,20.22,20.19,20.21,271146.0,19.3633,19.3729,19.3441,19.3633,271146.0
2017-10-12 09:35:00,20.21,20.21,20.18,20.21,258348.0,19.3633,19.3633,19.3346,19.3633,258348.0
2017-10-12 09:40:00,20.2,20.21,20.17,20.18,174600.0,19.3537,19.3633,19.325,19.3346,174600.0
2017-10-12 09:45:00,20.17,20.18,20.16,20.18,245250.0,19.325,19.3346,19.3154,19.3346,245250.0
2017-10-12 09:50:00,20.18,20.19,20.16,20.17,198006.0,19.3346,19.3441,19.3154,19.325,198006.0
2017-10-12 09:55:00,20.18,20.19,20.17,20.18,174432.0,19.3346,19.3441,19.325,19.3346,174432.0
2017-10-12 10:00:00,20.18,20.21,20.17,20.21,285432.0,19.3346,19.3633,19.325,19.3633,285432.0
2017-10-12 10:05:00,20.21,20.21,20.19,20.19,224586.0,19.3633,19.3633,19.3441,19.3441,224586.0
2017-10-12 10:10:00,20.19,20.22,20.19,20.22,175590.0,19.3441,19.3729,19.3441,19.3729,175590.0
2017-10-12 10:15:00,20.22,20.25,20.22,20.24,117300.0,19.3729,19.4016,19.3729,19.392,117300.0
2017-10-12 10:20:00,20.25,20.25,20.24,20.24,32280.0,19.4016,19.4016,19.392,19.392,32280.0
2017-10-12 10:25:00,20.24,20.24,20.23,20.24,64020.0,19.392,19.392,19.3825,19.392,64020.0
2017-10-12 10:30:00,20.24,20.26,20.24,20.25,66060.0,19.392,19.4112,19.392,19.4016,66060.0
2017-10-12 10:35:00,20.26,20.27,20.26,20.26,41400.0,19.4112,19.4208,19.4112,19.4112,41400.0
2017-10-12 10:40:00,20.26,20.26,20.24,20.24,71754.0,19.4112,19.4112,19.392,19.392,71754.0
2017-10-12 10:45:00,20.25,20.25,20.24,20.24,65706.0,19.4016,19.4016,19.392,19.392,65706.0
2017-10-12 10:50:00,20.25,20.25,20.23,20.23,66786.0,19.4016,19.4016,19.3825,19.3825,66786.0
2017-10-12 10:55:00,20.23,20.24,20.23,20.23,34140.0,19.3825,19.392,19.3825,19.3825,34140.0
2017-10-12 11:00:00,20.24,20.24,20.23,20.24,74856.0,19.392,19.392,19.3825,19.392,74856.0
2017-10-12 11:05:00,20.25,20.25,20.25,20.25,78600.0,19.4016,19.4016,19.4016,19.4016,78600.0
2017-10-12 11:10:00,20.25,20.27,20.25,20.27,75360.0,19.4016,19.4208,19.4016,19.4208,75360.0
2017-10-12 11:15:00,20.27,20.27,20.25,20.25,5400.0,19.4208,19.4208,19.4016,19.4016,5400.0
2017-10-12 11:20:00,20.25,20.25,20.25,20.25,114420.0,19.4016,19.4016,19.4016,19.4016,114420.0
2017-10-12 11:25:00,20.25,20.25,20.25,20.25,5466.0,19.4016,19.4016,19.4016,19.4016,5466.0
2017-10-12 11:30:00,20.25,20.27,20.25,20.26,95580.0,19.4016,19.4208,19.4016,19.4112,95580.0
2017-10-12 11:35:00,20.27,20.27,20.25,20.26,7950.0,19.4208,19.4208,19.4016,19.4112,7950.0
2017-10-12 11:40:00,20.27,20.27,20.26,20.26,13668.0,19.4208,19.4208,19.4112,19.4112,13668.0
2017-10-12 11:45:00,20.27,20.28,20.27,20.28,3888.0,19.4208,19.4304,19.4208,19.4304,3888.0
2017-10-12 11:50:00,20.28,20.29,20.27,20.29,40650.0,19.4304,19.44,19.4208,19.44,40650.0
2017-10-12 11:55:00,20.29,20.29,20.28,20.29,18888.0,19.44,19.44,19.4304,19.44,18888.0
2017-10-12 12:00:00,20.29,20.29,20.28,20.29,68280.0,19.44,19.44,19.4304,19.44,68280.0
2017-10-12 12:05:00,20.29,20.29,20.29,20.29,82854.0,19.44,19.44,19.44,19.44,82854.0
2017-10-12 12:10:00,20.28,20.29,20.27,20.28,30840.0,19.4304,19.44,19.4208,19.4304,30840.0
2017-10-12 12:15:00,20.28,20.28,20.28,20.28,8400.0,19.4304,19.4304,19.4304,19.4304,8400.0
2017-10-12 12:20:00,20.28,20.28,20.28,20.28,4800.0,19.4304,19.4304,19.4304,19.4304,4800.0
2017-10-12 12:25:00,20.28,20.28,20.26,20.26,67032.0,19.4304,19.4304,19.4112,19.4112,67032.0
2017-10-12 12:30:00,20.26,20.27,20.26,20.27,16176.0,19.4112,19.4208,19.4112,19.4208,16176.0
2017-10-12 12:35:00,20.26,20.26,20.25,20.25,101604.0,19.4112,19.4112,19.4016,19.4016,101604.0
2017-10-12 12:40:00,20.25,20.25,20.25,20.25,13200.0,19.4016,19.4016,19.4016,19.4016,13200.0
2017-10-12 12:45:00,20.25,20.25,20.23,20.24,123600.0,19.4016,19.4016,19.3825,19.392,123600.0
2017-10-12 12:50:00,20.24,20.24,20.24,20.24,21600.0,19.392,19.392,19.392,19.392,21600.0
2017-10-12 12:55:00,20.24,20.26,20.24,20.25,187044.0,19.392,19.4112,19.392,19.4016,187044.0
2017-10-12 13:00:00,20.25,20.26,20.25,20.26,23394.0,19.4016,19.4112,19.4016,19.4112,23394.0
2017-10-12 13:05:00,20.25,20.27,20.25,20.27,24000.0,19.4016,19.4208,19.4016,19.4208,24000.0
2017-10-12 13:10:00,20.27,20.28,20.26,20.28,25800.0,19.4208,19.4304,19.4112,19.4304,25800.0
2017-10-12 13:15:00,20.28,20.28,20.28,20.28,46080.0,19.4304,19.4304,19.4304,19.4304,46080.0
2017-10-12 13:20:00,20.28,20.29,20.28,20.28,55302.0,19.4304,19.44,19.4304,19.4304,55302.0
2017-10-12 13:25:00,20.29,20.29,20.28,20.28,24066.0,19.44,19.44,19.4304,19.4304,24066.0
2017-10-12 13:30:00,20.28,20.28,20.27,20.28,57750.0,19.4304,19.4304,19.4208,19.4304,57750.0
2017-10-12 13:35:00,20.28,20.29,20.28,20.29,106428.0,19.4304,19.44,19.4304,19.44,106428.0
2017-10-12 13:40:00,20.29,20.29,20.28,20.28,43692.0,19.44,19.44,19.4304,19.4304,43692.0
2017-10-12 13:45:00,20.28,20.28,20.27,20.27,52944.0,19.4304,19.4304,19.4208,19.4208,52944.0
2017-10-12 13:50:00,20.27,20.27,20.26,20.26,28326.0,19.4208,19.4208,19.4112,19.4112,28326.0
2017-10-12 13:55:00,20.26,20.27,20.26,20.26,9156.0,19.4112,19.4208,19.4112,19.4112,9156.0
2017-10-12 14:00:00,20.26,20.27,20.26,20.27,10200.0,19.4112,19.4208,19.4112,19.4208,10200.0
2017-10-12 14:05:00,20.27,20.28,20.27,20.27,37188.0,19.4208,19.4304,19.4208,19.4208,37188.0
2017-10-12 14:10:00,20.26,20.27,20.25,20.27,55380.0,19.4112,19.4208,19.4016,19.4208,55380.0
2017-10-12 14:15:00,20.27,20.27,20.26,20.26,7800.0,19.4208,19.4208,19.4112,19.4112,7800.0
2017-10-12 14:20:00,20.26,20.27,20.26,20.27,4800.0,19.4112,19.4208,19.4112,19.4208,4800.0
2017-10-12 14:25:00,20.26,20.27,20.26,20.26,7782.0,19.4112,19.4208,19.4112,19.4112,7782.0
2017-10-12 14:30:00,20.26,20.26,20.25,20.25,51300.0,19.4112,19.4112,19.4016,19.4016,51300.0
2017-10-12 14:35:00,20.25,20.26,20.25,20.25,30600.0,19.4016,19.4112,19.4016,19.4016,30600.0
2017-10-12 14:40:00,20.25,20.25,20.24,20.25,50598.0,19.4016,19.4016,19.392,19.4016,50598.0
2017-10-12 14:45:00,20.24,20.24,20.2,20.2,123054.0,19.392,19.392,19.3537,19.3537,123054.0
2017-10-12 14:50:00,20.2,20.21,20.19,20.19,66066.0,19.3537,19.3633,19.3441,19.3441,66066.0
2017-10-12 14:55:00,20.2,20.21,20.19,20.21,167190.0,19.3537,19.3633,19.3441,19.3633,167190.0
2017-10-12 15:00:00,20.22,20.23,20.22,20.22,83646.0,19.3729,19.3825,19.3729,19.3729,83646.0
2017-10-12 15:05:00,20.21,20.22,20.21,20.22,15000.0,19.3633,19.3729,19.3633,19.3729,15000.0
2017-10-12 15:10:00,20.22,20.25,20.22,20.24,96048.0,19.3729,19.4016,19.3729,19.392,96048.0
2017-10-12 15:15:00,20.24,20.24,20.23,20.24,22584.0,19.392,19.392,19.3825,19.392,22584.0
2017-10-12 15:20:00,20.24,20.24,20.23,20.24,39336.0,19.392,19.392,19.3825,19.392,39336.0
2017-10-12 15:25:00,20.24,20.25,20.24,20.24,48450.0,19.392,19.4016,19.392,19.392,48450.0
2017-10-12 15:30:00,20.23,20.23,20.19,20.19,134154.0,19.3825,19.3825,19.3441,19.3441,134154.0
2017-10-12 15:35:00,20.2,20.21,20.18,20.18,62652.0,19.3537,19.3633,19.3346,19.3346,62652.0
2017-10-12 15:40:00,20.18,20.19,20.18,20.18,23640.0,19.3346,19.3441,19.3346,19.3346,23640.0
2017-10-12 15:45:00,20.18,20.18,20.16,20.16,97542.0,19.3346,19.3346,19.3154,19.3154,97542.0
2017-10-12 15:50:00,20.16,20.17,20.13,20.17,201774.0,19.3154,19.325,19.2867,19.325,201774.0
2017-10-12 15:55:00,20.17,20.19,20.14,20.19,319380.0,19.325,19.3441,19.2962,19.3441,319380.0
2017-10-13 09:30:00,20.31,20.31,20.25,20.26,374526.0,19.4591,19.4591,19.4016,19.4112,374526.0
2017-10-13 09:35:00,20.25,20.27,20.25,20.25,110934.0,19.4016,19.4208,19.4016,19.4016,110934.0
2017-10-13 09:40:00,20.26,20.26,20.24,20.24,47940.0,19.4112,19.4112,19.392,19.392,47940.0
2017-10-13 09:45:00,20.24,20.26,20.22,20.25,68862.0,19.392,19.4112,19.3729,19.4016,68862.0
2017-10-13 09:50:00,20.25,20.27,20.24,20.26,35238.0,19.4016,19.4208,19.392,19.4112,35238.0
2017-10-13 09:55:00,20.26,20.27,20.26,20.26,23520.0,19.4112,19.4208,19.4112,19.4112,23520.0
2017-10-13 10:00:00,20.27,20.29,20.27,20.29,84000.0,19.4208,19.44,19.4208,19.44,84000.0
2017-10-13 10:05:00,20.29,20.31,20.29,20.31,87306.0,19.44,19.4591,19.44,19.4591,87306.0
2017-10-13 10:10:00,20.32,20.32,20.29,20.3,63360.0,19.4687,19.4687,19.44,19.4495,63360.0
2017-10-13 10:15:00,20.3,20.31,20.3,20.31,66714.0,19.4495,19.4591,19.4495,19.4591,66714.0
2017-10-13 10:20:00,20.31,20.33,20.31,20.33,111984.0,19.4591,19.4783,19.4591,19.4783,111984.0
2017-10-13 10:25:00,20.33,20.33,20.32,20.33,180972.0,19.4783,19.4783,19.4687,19.4783,180972.0
2017-10-13 10:30:00,20.34,20.34,20.33,20.33,81864.0,19.4879,19.4879,19.4783,19.4783,81864.0
2017-10-13 10:35:00,20.34,20.34,20.33,20.33,48936.0,19.4879,19.4879,19.4783,19.4783,48936.0
2017-10-13 10:40:00,20.33,20.34,20.32,20.33,63720.0,19.4783,19.4879,19.4687,19.4783,63720.0
2017-10-13 10:45:00,20.34,20.35,20.32,20.32,62100.0,19.4879,19.4974,19.4687,19.4687,62100.0
2017-10-13 10:50:00,20.32,20.32,20.29,20.29,76896.0,19.4687,19.4687,19.44,19.44,76896.0
2017-10-13 10:55:00,20.3,20.31,20.3,20.31,28200.0,19.4495,19.4591,19.4495,19.4591,28200.0
2017-10-13 11:00:00,20.32,20.32,20.31,20.32,34170.0,19.4687,19.4687,19.4591,19.4687,34170.0
2017-10-13 11:05:00,20.32,20.32,20.32,20.32,16320.0,19.4687,19.4687,19.4687,19.4687,16320.0
2017-10-13 11:10:00,20.34,20.34,20.32,20.32,17856.0,19.4879,19.4879,19.4687,19.4687,17856.0
2017-10-13 11:15:00,20.32,20.34,20.32,20.33,37518.0,19.4687,19.4879,19.4687,19.4783,37518.0
2017-10-13 11:20:00,20.33,20.33,20.31,20.32,27000.0,19.4783,19.4783,19.4591,19.4687,27000.0
2017-10-13 11:25:00,20.33,20.33,20.31,20.31,14538.0,19.4783,19.4783,19.4591,19.4591,14538.0
2017-10-13 11:30:00,20.3,20.31,20.27,20.27,60846.0,19.4495,19.4591,19.4208,19.4208,60846.0
2017-10-13 11:35:00,20.28,20.29,20.28,20.29,45144.0,19.4304,19.44,19.4304,19.44,45144.0
2017-10-13 11:40:00,20.29,20.3,20.29,20.3,8640.0,19.44,19.4495,19.44,19.4495,8640.0
2017-10-13 11:45:00,20.3,20.31,20.3,20.31,18258.0,19.4495,19.4591,19.4495,19.4591,18258.0
2017-10-13 11:50:00,20.31,20.31,20.31,20.31,27000.0,19.4591,19.4591,19.4591,19.4591,27000.0
2017-10-13 11:55:00,20.31,20.31,20.31,20.31,28800.0,19.4591,19.4591,19.4591,19.4591,28800.0
2017-10-13 12:00:00,20.31,20.31,20.31,20.31,10950.0,19.4591,19.4591,19.4591,19.4591,10950.0
2017-10-13 12:05:00,20.31,20.31,20.31,20.31,11400.0,19.4591,19.4591,19.4591,19.4591,11400.0
2017-10-13 12:10:00,20.31,20.31,20.3,20.3,21066.0,19.4591,19.4591,19.4495,19.4495,21066.0
2017-10-13 12:15:00,20.29,20.31,20.29,20.31,13758.0,19.44,19.4591,19.44,19.4591,13758.0
2017-10-13 12:20:00,20.31,20.31,20.31,20.31,11400.0,19.4591,19.4591,19.4591,19.4591,11400.0
2017-10-13 12:25:00,20.32,20.33,20.32,20.32,31260.0,19.4687,19.4783,19.4687,19.4687,31260.0
2017-10-13 12:30:00,20.32,20.33,20.32,20.32,62400.0,19.4687,19.4783,19.4687,19.4687,62400.0
2017-10-13 12:35:00,20.32,20.32,20.31,20.31,12600.0,19.4687,19.4687,19.4591,19.4591,12600.0
2017-10-13 12:40:00,20.31,20.32,20.31,20.32,27300.0,19.4591,19.4687,19.4591,19.4687,27300.0
2017-10-13 12:45:00,20.32,20.32,20.32,20.32,12000.0,19.4687,19.4687,19.4687,19.4687,12000.0
2017-10-13 12:50:00,20.32,20.33,20.32,20.32,24996.0,19.4687,19.4783,19.4687,19.4687,24996.0
2017-10-13 12:55:00,20.32,20.33,20.32,20.32,28800.0,19.4687,19.4783,19.4687,19.4687,28800.0
2017-10-13 13:00:00,20.32,20.33,20.32,20.33,22200.0,19.4687,19.4783,19.4687,19.4783,22200.0
2017-10-13 13:05:00,20.33,20.33,20.33,20.33,30114.0,19.4783,19.4783,19.4783,19.4783,30114.0
2017-10-13 13:10:00,20.33,20.33,20.32,20.33,16002.0,19.4783,19.4783,19.4687,19.4783,16002.0
2017-10-13 13:15:00,20.33,20.33,20.32,20.32,10800.0,19.4783,19.4783,19.4687,19.4687,10800.0
2017-10-13 13:20:00,20.33,20.33,20.32,20.33,6840.0,19.4783,19.4783,19.4687,19.4783,6840.0
2017-10-13 13:25:00,20.33,20.34,20.33,20.34,19560.0,19.4783,19.4879,19.4783,19.4879,19560.0
2017-10-13 13:30:00,20.34,20.34,20.34,20.34,13440.0,19.4879,19.4879,19.4879,19.4879,13440.0
2017-10-13 13:35:00,20.34,20.34,20.34,20.34,19200.0,19.4879,19.4879,19.4879,19.4879,19200.0
2017-10-13 13:40:00,20.34,20.34,20.33,20.33,36600.0,19.4879,19.4879,19.4783,19.4783,36600.0
2017-10-13 13:45:00,20.33,20.34,20.33,20.33,5460.0,19.4783,19.4879,19.4783,19.4783,5460.0
2017-10-13 13:50:00,20.33,20.33,20.32,20.32,26328.0,19.4783,19.4783,19.4687,19.4687,26328.0
2017-10-13 13:55:00,20.32,20.32,20.3,20.3,56400.0,19.4687,19.4687,19.4495,19.4495,56400.0
2017-10-13 14:00:00,20.3,20.31,20.3,20.31,8982.0,19.4495,19.4591,19.4495,19.4591,8982.0
2017-10-13 14:05:00,20.31,20.31,20.3,20.31,11832.0,19.4591,19.4591,19.4495,19.4591,11832.0
2017-10-13 14:10:00,20.31,20.32,20.31,20.31,17400.0,19.4591,19.4687,19.4591,19.4591,17400.0
2017-10-13 14:15:00,20.31,20.31,20.3,20.3,9900.0,19.4591,19.4591,19.4495,19.4495,9900.0
2017-10-13 14:20:00,20.3,20.3,20.29,20.29,55338.0,19.4495,19.4495,19.44,19.44,55338.0
2017-10-13 14:25:00,20.29,20.29,20.29,20.29,39234.0,19.44,19.44,19.44,19.44,39234.0
2017-10-13 14:30:00,20.29,20.29,20.28,20.29,33894.0,19.44,19.44,19.4304,19.44,33894.0
2017-10-13 14:35:00,20.29,20.29,20.28,20.28,9840.0,19.44,19.44,19.4304,19.4304,9840.0
2017-10-13 14:40:00,20.28,20.29,20.28,20.28,9900.0,19.4304,19.44,19.4304,19.4304,9900.0
2017-10-13 14:45:00,20.28,20.29,20.27,20.29,11400.0,19.4304,19.44,19.4208,19.44,11400.0
2017-10-13 14:50:00,20.29,20.3,20.28,20.29,19800.0,19.44,19.4495,19.4304,19.44,19800.0
2017-10-13 14:55:00,20.3,20.3,20.29,20.3,11856.0,19.4495,19.4495,19.44,19.4495,11856.0
2017-10-13 15:00:00,20.3,20.31,20.29,20.31,27390.0,19.4495,19.4591,19.44,19.4591,27390.0
2017-10-13 15:05:00,20.31,20.32,20.31,20.32,26400.0,19.4591,19.4687,19.4591,19.4687,26400.0
2017-10-13 15:10:00,20.32,20.32,20.31,20.31,12000.0,19.4687,19.4687,19.4591,19.4591,12000.0
2017-10-13 15:15:00,20.31,20.31,20.29,20.29,4200.0,19.4591,19.4591,19.44,19.44,4200.0
2017-10-13 15:20:00,20.29,20.3,20.29,20.3,2400.0,19.44,19.4495,19.44,19.4495,2400.0
2017-10-13 15:25:00,20.3,20.31,20.3,20.3,16020.0,19.4495,19.4591,19.4495,19.4495,16020.0
2017-10-13 15:30:00,20.3,20.3,20.28,20.28,38160.0,19.4495,19.4495,19.4304,19.4304,38160.0
2017-10-13 15:35:00,20.28,20.29,20.28,20.29,18600.0,19.4304,19.44,19.4304,19.44,18600.0
2017-10-13 15:40:00,20.29,20.29,20.27,20.27,213600.0,19.44,19.44,19.4208,19.4208,213600.0
2017-10-13 15:45:00,20.26,20.26,20.25,20.26,148254.0,19.4112,19.4112,19.4016,19.4112,148254.0
2017-10-13 15:50:00,20.26,20.26,20.24,20.25,82056.0,19.4112,19.4112,19.392,19.4016,82056.0
2017-10-13 15:55:00,20.25,20.26,20.23,20.26,242640.0,19.4016,19.4112,19.3825,19.4112,242640.0
2017-10-16 09:30:00,20.32,20.37,20.32,20.36,331638.0,19.4687,19.5166,19.4687,19.507,331638.0
2017-10-16 09:35:00,20.37,20.37,20.34,20.35,148734.0,19.5166,19.5166,19.4879,19.4974,148734.0
2017-10-16 09:40:00,20.35,20.38,20.35,20.38,403758.0,19.4974,19.5262,19.4974,19.5262,403758.0
2017-10-16 09:45:00,20.39,20.4,20.37,20.38,91686.0,19.5358,19.5453,19.5166,19.5262,91686.0
2017-10-16 09:50:00,20.38,20.39,20.37,20.37,38820.0,19.5262,19.5358,19.5166,19.5166,38820.0
2017-10-16 09:55:00,20.37,20.37,20.37,20.37,49020.0,19.5166,19.5166,19.5166,19.5166,49020.0
2017-10-16 10:00:00,20.37,20.38,20.36,20.37,34740.0,19.5166,19.5262,19.507,19.5166,34740.0
2017-10-16 10:05:00,20.37,20.37,20.34,20.34,90522.0,19.5166,19.5166,19.4879,19.4879,90522.0
2017-10-16 10:10:00,20.34,20.35,20.34,20.35,74820.0,19.4879,19.4974,19.4879,19.4974,74820.0
2017-10-16 10:15:00,20.35,20.35,20.31,20.32,311766.0,19.4974,19.4974,19.4591,19.4687,311766.0
2017-10-16 10:20:00,20.31,20.31,20.27,20.31,234030.0,19.4591,19.4591,19.4208,19.4591,234030.0
2017-10-16 10:25:00,20.3,20.31,20.29,20.3,25464.0,19.4495,19.4591,19.44,19.4495,25464.0
2017-10-16 10:30:00,20.3,20.3,20.28,20.3,93000.0,19.4495,19.4495,19.4304,19.4495,93000.0
2017-10-16 10:35:00,20.3,20.3,20.28,20.28,42438.0,19.4495,19.4495,19.4304,19.4304,42438.0
2017-10-16 10:40:00,20.28,20.3,20.28,20.28,127056.0,19.4304,19.4495,19.4304,19.4304,127056.0
2017-10-16 10:45:00,20.29,20.29,20.27,20.29,100326.0,19.44,19.44,19.4208,19.44,100326.0
2017-10-16 10:50:00,20.29,20.31,20.29,20.29,33600.0,19.44,19.4591,19.44,19.44,33600.0
2017-10-16 10:55:00,20.28,20.29,20.27,20.28,80166.0,19.4304,19.44,19.4208,19.4304,80166.0
2017-10-16 11:00:00,20.28,20.3,20.27,20.3,85230.0,19.4304,19.4495,19.4208,19.4495,85230.0
2017-10-16 11:05:00,20.3,20.3,20.29,20.3,62058.0,19.4495,19.4495,19.44,19.4495,62058.0
2017-10-16 11:10:00,20.3,20.31,20.29,20.3,28896.0,19.4495,19.4591,19.44,19.4495,28896.0
2017-10-16 11:15:00,20.3,20.3,20.28,20.29,56910.0,19.4495,19.4495,19.4304,19.44,56910.0
2017-10-16 11:20:00,20.31,20.32,20.31,20.32,96180.0,19.4591,19.4687,19.4591,19.4687,96180.0
2017-10-16 11:25:00,20.32,20.32,20.31,20.32,24060.0,19.4687,19.4687,19.4591,19.4687,24060.0
2017-10-16 11:30:00,20.33,20.33,20.32,20.32,37380.0,19.4783,19.4783,19.4687,19.4687,37380.0
2017-10-16 11:35:00,20.32,20.32,20.31,20.31,50844.0,19.4687,19.4687,19.4591,19.4591,50844.0
2017-10-16 11:40:00,20.31,20.32,20.3,20.31,13800.0,19.4591,19.4687,19.4495,19.4591,13800.0
2017-10-16 11:45:00,20.31,20.31,20.3,20.31,19026.0,19.4591,19.4591,19.4495,19.4591,19026.0
2017-10-16 11:50:00,20.31,20.32,20.3,20.3,30000.0,19.4591,19.4687,19.4495,19.4495,30000.0
2017-10-16 11:55:00,20.3,20.3,20.29,20.3,12600.0,19.4495,19.4495,19.44,19.4495,12600.0
2017-10-16 12:00:00,20.29,20.29,20.28,20.29,42000.0,19.44,19.44,19.4304,19.44,42000.0
2017-10-16 12:05:00,20.29,20.29,20.28,20.28,28800.0,19.44,19.44,19.4304,19.4304,28800.0
2017-10-16 12:10:00,20.28,20.28,20.26,20.26,49932.0,19.4304,19.4304,19.4112,19.4112,49932.0
2017-10-16 12:15:00,20.26,20.26,20.24,20.25,191892.0,19.4112,19.4112,19.392,19.4016,191892.0
2017-10-16 12:20:00,20.25,20.26,20.23,20.26,58650.0,19.4016,19.4112,19.3825,19.4112,58650.0
2017-10-16 12:25:00,20.27,20.27,20.25,20.26,43776.0,19.4208,19.4208,19.4016,19.4112,43776.0
2017-10-16 12:30:00,20.26,20.27,20.26,20.26,52008.0,19.4112,19.4208,19.4112,19.4112,52008.0
2017-10-16 12:35:00,20.27,20.28,20.26,20.28,19752.0,19.4208,19.4304,19.4112,19.4304,19752.0
2017-10-16 12:40:00,20.28,20.29,20.27,20.27,50400.0,19.4304,19.44,19.4208,19.4208,50400.0
2017-10-16 12:45:00,20.27,20.28,20.27,20.28,36600.0,19.4208,19.4304,19.4208,19.4304,36600.0
2017-10-16 12:50:00,20.28,20.29,20.28,20.28,64674.0,19.4304,19.44,19.4304,19.4304,64674.0
2017-10-16 12:55:00,20.28,20.28,20.27,20.27,40278.0,19.4304,19.4304,19.4208,19.4208,40278.0
2017-10-16 13:00:00,20.27,20.28,20.27,20.27,20202.0,19.4208,19.4304,19.4208,19.4208,20202.0
2017-10-16 13:05:00,20.26,20.27,20.26,20.27,31200.0,19.4112,19.4208,19.4112,19.4208,31200.0
2017-10-16 13:10:00,20.26,20.28,20.26,20.28,21084.0,19.4112,19.4304,19.4112,19.4304,21084.0
2017-10-16 13:15:00,20.28,20.3,20.28,20.3,74850.0,19.4304,19.4495,19.4304,19.4495,74850.0
2017-10-16 13:20:00,20.3,20.3,20.29,20.29,23400.0,19.4495,19.4495,19.44,19.44,23400.0
2017-10-16 13:25:00,20.3,20.3,20.29,20.3,23148.0,19.4495,19.4495,19.44,19.4495,23148.0
2017-10-16 13:30:00,20.31,20.32,20.3,20.32,57792.0,19.4591,19.4687,19.4495,19.4687,57792.0
2017-10-16 13:35:00,20.32,20.32,20.31,20.31,41496.0,19.4687,19.4687,19.4591,19.4591,41496.0
2017-10-16 13:40:00,20.31,20.31,20.31,20.31,23358.0,19.4591,19.4591,19.4591,19.4591,23358.0
2017-10-16 13:45:00,20.31,20.31,20.31,20.31,10800.0,19.4591,19.4591,19.4591,19.4591,10800.0
2017-10-16 13:50:00,20.31,20.31,20.31,20.31,29952.0,19.4591,19.4591,19.4591,19.4591,29952.0
2017-10-16 13:55:00,20.31,20.31,20.28,20.29,55998.0,19.4591,19.4591,19.4304,19.44,55998.0
2017-10-16 14:00:00,20.28,20.29,20.28,20.29,14100.0,19.4304,19.44,19.4304,19.44,14100.0
2017-10-16 14:05:00,20.29,20.29,20.29,20.29,27492.0,19.44,19.44,19.44,19.44,27492.0
2017-10-16 14:10:00,20.29,20.31,20.29,20.3,26034.0,19.44,19.4591,19.44,19.4495,26034.0
2017-10-16 14:15:00,20.3,20.3,20.29,20.3,33126.0,19.4495,19.4495,19.44,19.4495,33126.0
2017-10-16 14:20:00,20.3,20.32,20.3,20.31,169800.0,19.4495,19.4687,19.4495,19.4591,169800.0
2017-10-16 14:25:00,20.31,20.32,20.31,20.32,19530.0,19.4591,19.4687,19.4591,19.4687,19530.0
2017-10-16 14:30:00,20.31,20.31,20.3,20.3,20604.0,19.4591,19.4591,19.4495,19.4495,20604.0
2017-10-16 14:35:00,20.3,20.3,20.3,20.3,16800.0,19.4495,19.4495,19.4495,19.4495,16800.0
2017-10-16 14:40:00,20.3,20.31,20.3,20.31,8400.0,19.4495,19.4591,19.4495,19.4591,8400.0
2017-10-16 14:45:00,20.31,20.31,20.29,20.3,31200.0,19.4591,19.4591,19.44,19.4495,31200.0
2017-10-16 14:50:00,20.3,20.31,20.29,20.31,46632.0,19.4495,19.4591,19.44,19.4591,46632.0
2017-10-16 14:55:00,20.31,20.31,20.31,20.31,24360.0,19.4591,19.4591,19.4591,19.4591,24360.0
2017-10-16 15:00:00,20.3,20.32,20.3,20.32,100578.0,19.4495,19.4687,19.4495,19.4687,100578.0
2017-10-16 15:05:00,20.32,20.32,20.31,20.32,22224.0,19.4687,19.4687,19.4591,19.4687,22224.0
2017-10-16 15:10:00,20.31,20.33,20.31,20.32,128880.0,19.4591,19.4783,19.4591,19.4687,128880.0
2017-10-16 15:15:00,20.32,20.32,20.31,20.31,50322.0,19.4687,19.4687,19.4591,19.4591,50322.0
2017-10-16 15:20:00,20.32,20.32,20.31,20.32,53400.0,19.4687,19.4687,19.4591,19.4687,53400.0
2017-10-16 15:25:00,20.31,20.32,20.31,20.31,16128.0,19.4591,19.4687,19.4591,19.4591,16128.0
2017-10-16 15:30:00,20.31,20.33,20.31,20.33,99702.0,19.4591,19.4783,19.4591,19.4783,99702.0
2017-10-16 15:35:00,20.33,20.34,20.32,20.33,171576.0,19.4783,19.4879,19.4687,19.4783,171576.0
2017-10-16 15:40:00,20.33,20.34,20.33,20.33,52512.0,19.4783,19.4879,19.4783,19.4783,52512.0
2017-10-16 15:45:00,20.33,20.34,20.33,20.33,27960.0,19.4783,19.4879,19.4783,19.4783,27960.0
2017-10-16 15:50:00,20.33,20.34,20.33,20.34,99066.0,19.4783,19.4879,19.4783,19.4879,99066.0
2017-10-16 15:55:00,20.33,20.36,20.33,20.34,583572.0,19.4783,19.507,19.4783,19.4879,583572.0
2017-10-17 09:30:00,20.32,20.35,20.32,20.33,382164.0,19.4687,19.4974,19.4687,19.4783,382164.0
2017-10-17 09:35:00,20.33,20.34,20.31,20.34,50214.0,19.4783,19.4879,19.4591,19.4879,50214.0
2017-10-17 09:40:00,20.34,20.35,20.33,20.34,72174.0,19.4879,19.4974,19.4783,19.4879,72174.0
2017-10-17 09:45:00,20.33,20.33,20.32,20.33,8736.0,19.4783,19.4783,19.4687,19.4783,8736.0
2017-10-17 09:50:00,20.33,20.34,20.32,20.32,21894.0,19.4783,19.4879,19.4687,19.4687,21894.0
2017-10-17 09:55:00,20.34,20.34,20.34,20.34,26136.0,19.4879,19.4879,19.4879,19.4879,26136.0
2017-10-17 10:00:00,20.34,20.36,20.34,20.36,17184.0,19.4879,19.507,19.4879,19.507,17184.0
2017-10-17 10:05:00,20.36,20.36,20.35,20.36,67686.0,19.507,19.507,19.4974,19.507,67686.0
2017-10-17 10:10:00,20.36,20.36,20.35,20.35,78558.0,19.507,19.507,19.4974,19.4974,78558.0
2017-10-17 10:15:00,20.36,20.36,20.33,20.34,43458.0,19.507,19.507,19.4783,19.4879,43458.0
2017-10-17 10:20:00,20.33,20.34,20.33,20.33,17772.0,19.4783,19.4879,19.4783,19.4783,17772.0
2017-10-17 10:25:00,20.33,20.33,20.31,20.32,35790.0,19.4783,19.4783,19.4591,19.4687,35790.0
2017-10-17 10:30:00,20.32,20.32,20.31,20.31,82230.0,19.4687,19.4687,19.4591,19.4591,82230.0
2017-10-17 10:35:00,20.32,20.32,20.31,20.31,25920.0,19.4687,19.4687,19.4591,19.4591,25920.0
2017-10-17 10:40:00,20.31,20.31,20.27,20.28,67506.0,19.4591,19.4591,19.4208,19.4304,67506.0
2017-10-17 10:45:00,20.28,20.3,20.28,20.3,79836.0,19.4304,19.4495,19.4304,19.4495,79836.0
2017-10-17 10:50:00,20.3,20.31,20.3,20.31,13758.0,19.4495,19.4591,19.4495,19.4591,13758.0
2017-10-17 10:55:00,20.31,20.31,20.3,20.31,30354.0,19.4591,19.4591,19.4495,19.4591,30354.0
2017-10-17 11:00:00,20.31,20.34,20.3,20.33,127458.0,19.4591,19.4879,19.4495,19.4783,127458.0
2017-10-17 11:05:00,20.34,20.36,20.34,20.35,83424.0,19.4879,19.507,19.4879,19.4974,83424.0
2017-10-17 11:10:00,20.35,20.36,20.35,20.36,71970.0,19.4974,19.507,19.4974,19.507,71970.0
2017-10-17 11:15:00,20.36,20.36,20.35,20.36,78006.0,19.507,19.507,19.4974,19.507,78006.0
2017-10-17 11:20:00,20.36,20.36,20.35,20.35,32196.0,19.507,19.507,19.4974,19.4974,32196.0
2017-10-17 11:25:00,20.35,20.36,20.35,20.35,26148.0,19.4974,19.507,19.4974,19.4974,26148.0
2017-10-17 11:30:00,20.35,20.35,20.31,20.31,54414.0,19.4974,19.4974,19.4591,19.4591,54414.0
2017-10-17 11:35:00,20.31,20.32,20.31,20.32,11400.0,19.4591,19.4687,19.4591,19.4687,11400.0
2017-10-17 11:40:00,20.32,20.33,20.32,20.32,8520.0,19.4687,19.4783,19.4687,19.4687,8520.0
2017-10-17 11:45:00,20.32,20.32,20.31,20.32,10980.0,19.4687,19.4687,19.4591,19.4687,10980.0
2017-10-17 11:50:00,20.31,20.31,20.3,20.3,43578.0,19.4591,19.4591,19.4495,19.4495,43578.0
2017-10-17 11:55:00,20.31,20.31,20.3,20.31,10356.0,19.4591,19.4591,19.4495,19.4591,10356.0
2017-10-17 12:00:00,20.31,20.31,20.31,20.31,7800.0,19.4591,19.4591,19.4591,19.4591,7800.0
2017-10-17 12:05:00,20.31,20.32,20.3,20.32,22614.0,19.4591,19.4687,19.4495,19.4687,22614.0
2017-10-17 12:10:00,20.32,20.32,20.32,20.32,10800.0,19.4687,19.4687,19.4687,19.4687,10800.0
2017-10-17 12:15:00,20.33,20.33,20.32,20.32,15600.0,19.4783,19.4783,19.4687,19.4687,15600.0
2017-10-17 12:20:00,20.32,20.32,20.32,20.32,3000.0,19.4687,19.4687,19.4687,19.4687,3000.0
2017-10-17 12:25:00,20.32,20.33,20.32,20.32,11400.0,19.4687,19.4783,19.4687,19.4687,11400.0
2017-10-17 12:30:00,20.32,20.32,20.31,20.32,9768.0,19.4687,19.4687,19.4591,19.4687,9768.0
2017-10-17 12:35:00,20.32,20.32,20.32,20.32,3600.0,19.4687,19.4687,19.4687,19.4687,3600.0
2017-10-17 12:40:00,20.33,20.33,20.32,20.33,13200.0,19.4783,19.4783,19.4687,19.4783,13200.0
2017-10-17 12:45:00,20.32,20.33,20.32,20.32,27600.0,19.4687,19.4783,19.4687,19.4687,27600.0
2017-10-17 12:50:00,20.32,20.32,20.32,20.32,27792.0,19.4687,19.4687,19.4687,19.4687,27792.0
2017-10-17 12:55:00,20.31,20.31,20.31,20.31,55800.0,19.4591,19.4591,19.4591,19.4591,55800.0
2017-10-17 13:00:00,20.32,20.32,20.31,20.32,7200.0,19.4687,19.4687,19.4591,19.4687,7200.0
2017-10-17 13:05:00,20.31,20.32,20.31,20.31,2400.0,19.4591,19.4687,19.4591,19.4591,2400.0
2017-10-17 13:10:00,20.31,20.31,20.31,20.31,14400.0,19.4591,19.4591,19.4591,19.4591,14400.0
2017-10-17 13:15:00,20.32,20.32,20.31,20.31,13800.0,19.4687,19.4687,19.4591,19.4591,13800.0
2017-10-17 13:20:00,20.31,20.32,20.3,20.3,8400.0,19.4591,19.4687,19.4495,19.4495,8400.0
2017-10-17 13:25:00,20.3,20.31,20.29,20.3,15000.0,19.4495,19.4591,19.44,19.4495,15000.0
2017-10-17 13:30:00,20.3,20.3,20.28,20.28,82194.0,19.4495,19.4495,19.4304,19.4304,82194.0
2017-10-17 13:35:00,20.28,20.3,20.28,20.29,20100.0,19.4304,19.4495,19.4304,19.44,20100.0
2017-10-17 13:40:00,20.29,20.29,20.28,20.29,12000.0,19.44,19.44,19.4304,19.44,12000.0
2017-10-17 13:45:00,20.29,20.29,20.29,20.29,25200.0,19.44,19.44,19.44,19.44,25200.0
2017-10-17 13:50:00,20.29,20.29,20.29,20.29,12000.0,19.44,19.44,19.44,19.44,12000.0
2017-10-17 13:55:00,20.29,20.3,20.29,20.29,7800.0,19.44,19.4495,19.44,19.44,7800.0
2017-10-17 14:00:00,20.3,20.31,20.3,20.31,10260.0,19.4495,19.4591,19.4495,19.4591,10260.0
2017-10-17 14:05:00,20.31,20.31,20.3,20.31,24000.0,19.4591,19.4591,19.4495,19.4591,24000.0
2017-10-17 14:10:00,20.31,20.31,20.31,20.31,4800.0,19.4591,19.4591,19.4591,19.4591,4800.0
2017-10-17 14:15:00,20.32,20.32,20.32,20.32,48690.0,19.4687,19.4687,19.4687,19.4687,48690.0
2017-10-17 14:20:00,20.32,20.32,20.32,20.32,18000.0,19.4687,19.4687,19.4687,19.4687,18000.0
2017-10-17 14:25:00,20.31,20.33,20.31,20.32,120600.0,19.4591,19.4783,19.4591,19.4687,120600.0
2017-10-17 14:30:00,20.32,20.33,20.32,20.33,11040.0,19.4687,19.4783,19.4687,19.4783,11040.0
2017-10-17 14:35:00,20.32,20.33,20.32,20.32,22500.0,19.4687,19.4783,19.4687,19.4687,22500.0
2017-10-17 14:40:00,20.33,20.33,20.32,20.33,41400.0,19.4783,19.4783,19.4687,19.4783,41400.0
2017-10-17 14:45:00,20.33,20.34,20.33,20.34,118638.0,19.4783,19.4879,19.4783,19.4879,118638.0
2017-10-17 14:50:00,20.34,20.34,20.34,20.34,54000.0,19.4879,19.4879,19.4879,19.4879,54000.0
2017-10-17 14:55:00,20.34,20.34,20.34,20.34,31200.0,19.4879,19.4879,19.4879,19.4879,31200.0
2017-10-17 15:00:00,20.34,20.35,20.34,20.34,15042.0,19.4879,19.4974,19.4879,19.4879,15042.0
2017-10-17 15:05:00,20.35,20.35,20.34,20.35,41622.0,19.4974,19.4974,19.4879,19.4974,41622.0
2017-10-17 15:10:00,20.35,20.36,20.34,20.34,125898.0,19.4974,19.507,19.4879,19.4879,125898.0
2017-10-17 15:15:00,20.34,20.34,20.33,20.33,28950.0,19.4879,19.4879,19.4783,19.4783,28950.0
2017-10-17 15:20:00,20.34,20.34,20.33,20.33,18600.0,19.4879,19.4879,19.4783,19.4783,18600.0
2017-10-17 15:25:00,20.33,20.35,20.33,20.34,20574.0,19.4783,19.4974,19.4783,19.4879,20574.0
2017-10-17 15:30:00,20.36,20.37,20.36,20.36,46836.0,19.507,19.5166,19.507,19.507,46836.0
2017-10-17 15:35:00,20.37,20.38,20.37,20.37,27600.0,19.5166,19.5262,19.5166,19.5166,27600.0
2017-10-17 15:40:00,20.37,20.39,20.37,20.38,57486.0,19.5166,19.5358,19.5166,19.5262,57486.0
2017-10-17 15:45:00,20.38,20.38,20.37,20.37,21432.0,19.5262,19.5262,19.5166,19.5166,21432.0
2017-10-17 15:50:00,20.37,20.39,20.37,20.37,104976.0,19.5166,19.5358,19.5166,19.5166,104976.0
2017-10-17 15:55:00,20.38,20.4,20.37,20.38,172152.0,19.5262,19.5453,19.5166,19.5262,172152.0
2017-10-18 09:30:00,20.49,20.5,20.47,20.48,232434.0,19.6316,19.6412,19.6124,19.622,232434.0
2017-10-18 09:35:00,20.47,20.49,20.46,20.47,264438.0,19.6124,19.6316,19.6028,19.6124,264438.0
2017-10-18 09:40:00,20.47,20.47,20.44,20.46,80652.0,19.6124,19.6124,19.5837,19.6028,80652.0
2017-10-18 09:45:00,20.46,20.46,20.43,20.44,82878.0,19.6028,19.6028,19.5741,19.5837,82878.0
2017-10-18 09:50:00,20.44,20.45,20.43,20.45,44196.0,19.5837,19.5933,19.5741,19.5933,44196.0
2017-10-18 09:55:00,20.45,20.45,20.44,20.45,32178.0,19.5933,19.5933,19.5837,19.5933,32178.0
2017-10-18 10:00:00,20.45,20.46,20.45,20.45,44352.0,19.5933,19.6028,19.5933,19.5933,44352.0
2017-10-18 10:05:00,20.45,20.45,20.4,20.4,119886.0,19.5933,19.5933,19.5453,19.5453,119886.0
2017-10-18 10:10:00,20.41,20.41,20.4,20.41,44688.0,19.5549,19.5549,19.5453,19.5549,44688.0
2017-10-18 10:15:00,20.41,20.42,20.41,20.41,18156.0,19.5549,19.5645,19.5549,19.5549,18156.0
2017-10-18 10:20:00,20.41,20.42,20.41,20.41,13650.0,19.5549,19.5645,19.5549,19.5549,13650.0
2017-10-18 10:25:00,20.41,20.43,20.41,20.43,102438.0,19.5549,19.5741,19.5549,19.5741,102438.0
2017-10-18 10:30:00,20.43,20.44,20.43,20.43,60000.0,19.5741,19.5837,19.5741,19.5741,60000.0
2017-10-18 10:35:00,20.43,20.44,20.42,20.43,24360.0,19.5741,19.5837,19.5645,19.5741,24360.0
2017-10-18 10:40:00,20.42,20.44,20.42,20.44,27954.0,19.5645,19.5837,19.5645,19.5837,27954.0
2017-10-18 10:45:00,20.44,20.46,20.44,20.45,103440.0,19.5837,19.6028,19.5837,19.5933,103440.0
2017-10-18 10:50:00,20.46,20.46,20.45,20.45,11046.0,19.6028,19.6028,19.5933,19.5933,11046.0
2017-10-18 10:55:00,20.44,20.44,20.44,20.44,32196.0,19.5837,19.5837,19.5837,19.5837,32196.0
2017-10-18 11:00:00,20.44,20.44,20.43,20.44,22590.0,19.5837,19.5837,19.5741,19.5837,22590.0
2017-10-18 11:05:00,20.43,20.44,20.43,20.43,5280.0,19.5741,19.5837,19.5741,19.5741,5280.0
2017-10-18 11:10:00,20.43,20.43,20.43,20.43,8280.0,19.5741,19.5741,19.5741,19.5741,8280.0
2017-10-18 11:15:00,20.43,20.43,20.4,20.41,92682.0,19.5741,19.5741,19.5453,19.5549,92682.0
2017-10-18 11:20:00,20.41,20.42,20.4,20.4,39090.0,19.5549,19.5645,19.5453,19.5453,39090.0
2017-10-18 11:25:00,20.4,20.43,20.39,20.43,103086.0,19.5453,19.5741,19.5358,19.5741,103086.0
2017-10-18 11:30:00,20.43,20.43,20.42,20.43,65238.0,19.5741,19.5741,19.5645,19.5741,65238.0
2017-10-18 11:35:00,20.43,20.43,20.42,20.43,37860.0,19.5741,19.5741,19.5645,19.5741,37860.0
2017-10-18 11:40:00,20.43,20.44,20.43,20.43,31800.0,19.5741,19.5837,19.5741,19.5741,31800.0
2017-10-18 11:45:00,20.44,20.44,20.43,20.43,12600.0,19.5837,19.5837,19.5741,19.5741,12600.0
2017-10-18 11:50:00,20.43,20.44,20.43,20.43,15000.0,19.5741,19.5837,19.5741,19.5741,15000.0
2017-10-18 11:55:00,20.42,20.42,20.42,20.42,6600.0,19.5645,19.5645,19.5645,19.5645,6600.0
2017-10-18 12:00:00,20.42,20.43,20.42,20.43,53646.0,19.5645,19.5741,19.5645,19.5741,53646.0
2017-10-18 12:05:00,20.44,20.45,20.44,20.44,20052.0,19.5837,19.5933,19.5837,19.5837,20052.0
2017-10-18 12:10:00,20.44,20.44,20.43,20.44,12258.0,19.5837,19.5837,19.5741,19.5837,12258.0
2017-10-18 12:15:00,20.44,20.45,20.44,20.44,11820.0,19.5837,19.5933,19.5837,19.5837,11820.0
2017-10-18 12:20:00,20.45,20.46,20.45,20.46,36600.0,19.5933,19.6028,19.5933,19.6028,36600.0
2017-10-18 12:25:00,20.46,20.47,20.46,20.46,109104.0,19.6028,19.6124,19.6028,19.6028,109104.0
2017-10-18 12:30:00,20.46,20.47,20.46,20.46,76632.0,19.6028,19.6124,19.6028,19.6028,76632.0
2017-10-18 12:35:00,20.47,20.47,20.46,20.47,75960.0,19.6124,19.6124,19.6028,19.6124,75960.0
2017-10-18 12:40:00,20.47,20.47,20.46,20.46,4800.0,19.6124,19.6124,19.6028,19.6028,4800.0
2017-10-18 12:45:00,20.47,20.47,20.46,20.47,24600.0,19.6124,19.6124,19.6028,19.6124,24600.0
2017-10-18 12:50:00,20.47,20.47,20.47,20.47,40800.0,19.6124,19.6124,19.6124,19.6124,40800.0
2017-10-18 12:55:00,20.46,20.46,20.46,20.46,10800.0,19.6028,19.6028,19.6028,19.6028,10800.0
2017-10-18 13:00:00,20.46,20.47,20.46,20.47,40410.0,19.6028,19.6124,19.6028,19.6124,40410.0
2017-10-18 13:05:00,20.47,20.47,20.47,20.47,1200.0,19.6124,19.6124,19.6124,19.6124,1200.0
2017-10-18 13:10:00,20.47,20.47,20.47,20.47,12900.0,19.6124,19.6124,19.6124,19.6124,12900.0
2017-10-18 13:15:00,20.47,20.48,20.47,20.48,51000.0,19.6124,19.622,19.6124,19.622,51000.0
2017-10-18 13:20:00,20.48,20.48,20.48,20.48,40506.0,19.622,19.622,19.622,19.622,40506.0
2017-10-18 13:25:00,20.48,20.48,20.47,20.47,7452.0,19.622,19.622,19.6124,19.6124,7452.0
2017-10-18 13:30:00,20.47,20.47,20.47,20.47,4800.0,19.6124,19.6124,19.6124,19.6124,4800.0
2017-10-18 13:35:00,20.48,20.48,20.47,20.47,35826.0,19.622,19.622,19.6124,19.6124,35826.0
2017-10-18 13:40:00,20.47,20.48,20.47,20.48,10200.0,19.6124,19.622,19.6124,19.622,10200.0
2017-10-18 13:45:00,20.48,20.49,20.48,20.49,103386.0,19.622,19.6316,19.622,19.6316,103386.0
2017-10-18 13:50:00,20.5,20.5,20.48,20.49,43860.0,19.6412,19.6412,19.622,19.6316,43860.0
2017-10-18 13:55:00,20.49,20.49,20.48,20.48,3600.0,19.6316,19.6316,19.622,19.622,3600.0
2017-10-18 14:00:00,20.49,20.49,20.48,20.49,13782.0,19.6316,19.6316,19.622,19.6316,13782.0
2017-10-18 14:05:00,20.49,20.5,20.49,20.49,21606.0,19.6316,19.6412,19.6316,19.6316,21606.0
2017-10-18 14:10:00,20.49,20.49,20.49,20.49,600.0,19.6316,19.6316,19.6316,19.6316,600.0
2017-10-18 14:15:00,20.5,20.5,20.5,20.5,6918.0,19.6412,19.6412,19.6412,19.6412,6918.0
2017-10-18 14:20:00,20.48,20.48,20.47,20.47,31080.0,19.622,19.622,19.6124,19.6124,31080.0
2017-10-18 14:25:00,20.48,20.48,20.47,20.47,48474.0,19.622,19.622,19.6124,19.6124,48474.0
2017-10-18 14:30:00,20.47,20.47,20.47,20.47,5136.0,19.6124,19.6124,19.6124,19.6124,5136.0
2017-10-18 14:35:00,20.48,20.48,20.47,20.47,31800.0,19.622,19.622,19.6124,19.6124,31800.0
2017-10-18 14:40:00,20.48,20.48,20.47,20.48,9300.0,19.622,19.622,19.6124,19.622,9300.0
2017-10-18 14:45:00,20.47,20.47,20.47,20.47,1800.0,19.6124,19.6124,19.6124,19.6124,1800.0
2017-10-18 14:50:00,20.47,20.47,20.46,20.46,116772.0,19.6124,19.6124,19.6028,19.6028,116772.0
2017-10-18 14:55:00,20.46,20.47,20.46,20.46,36366.0,19.6028,19.6124,19.6028,19.6028,36366.0
2017-10-18 15:00:00,20.47,20.47,20.47,20.47,10200.0,19.6124,19.6124,19.6124,19.6124,10200.0
2017-10-18 15:05:00,20.47,20.49,20.47,20.48,36804.0,19.6124,19.6316,19.6124,19.622,36804.0
2017-10-18 15:10:00,20.47,20.48,20.47,20.48,22050.0,19.6124,19.622,19.6124,19.622,22050.0
2017-10-18 15:15:00,20.48,20.49,20.48,20.49,33282.0,19.622,19.6316,19.622,19.6316,33282.0
2017-10-18 15:20:00,20.49,20.49,20.49,20.49,10488.0,19.6316,19.6316,19.6316,19.6316,10488.0
2017-10-18 15:25:00,20.49,20.49,20.48,20.49,41472.0,19.6316,19.6316,19.622,19.6316,41472.0
2017-10-18 15:30:00,20.49,20.5,20.49,20.5,23082.0,19.6316,19.6412,19.6316,19.6412,23082.0
2017-10-18 15:35:00,20.49,20.49,20.48,20.49,71100.0,19.6316,19.6316,19.622,19.6316,71100.0
2017-10-18 15:40:00,20.48,20.48,20.47,20.47,68976.0,19.622,19.622,19.6124,19.6124,68976.0
2017-10-18 15:45:00,20.47,20.47,20.46,20.46,54006.0,19.6124,19.6124,19.6028,19.6028,54006.0
2017-10-18 15:50:00,20.46,20.46,20.42,20.42,153474.0,19.6028,19.6028,19.5645,19.5645,153474.0
2017-10-18 15:55:00,20.42,20.44,20.41,20.43,224916.0,19.5645,19.5837,19.5549,19.5741,224916.0
2017-10-19 09:30:00,20.22,20.33,20.2,20.25,445710.0,19.3729,19.4783,19.3537,19.4016,445710.0
2017-10-19 09:35:00,20.26,20.28,20.22,20.23,202482.0,19.4112,19.4304,19.3729,19.3825,202482.0
2017-10-19 09:40:00,20.23,20.23,20.18,20.2,322734.0,19.3825,19.3825,19.3346,19.3537,322734.0
2017-10-19 09:45:00,20.2,20.21,20.17,20.18,149016.0,19.3537,19.3633,19.325,19.3346,149016.0
2017-10-19 09:50:00,20.17,20.18,20.14,20.17,215226.0,19.325,19.3346,19.2962,19.325,215226.0
2017-10-19 09:55:00,20.18,20.18,20.14,20.16,93810.0,19.3346,19.3346,19.2962,19.3154,93810.0
2017-10-19 10:00:00,20.16,20.18,20.11,20.14,171930.0,19.3154,19.3346,19.2675,19.2962,171930.0
2017-10-19 10:05:00,20.15,20.15,20.11,20.12,59898.0,19.3058,19.3058,19.2675,19.2771,59898.0
2017-10-19 10:10:00,20.12,20.18,20.11,20.18,125400.0,19.2771,19.3346,19.2675,19.3346,125400.0
2017-10-19 10:15:00,20.18,20.21,20.18,20.21,104160.0,19.3346,19.3633,19.3346,19.3633,104160.0
2017-10-19 10:20:00,20.21,20.22,20.19,20.21,82266.0,19.3633,19.3729,19.3441,19.3633,82266.0
2017-10-19 10:25:00,20.21,20.23,20.2,20.22,41346.0,19.3633,19.3825,19.3537,19.3729,41346.0
2017-10-19 10:30:00,20.23,20.24,20.22,20.23,51420.0,19.3825,19.392,19.3729,19.3825,51420.0
2017-10-19 10:35:00,20.22,20.23,20.19,20.22,127026.0,19.3729,19.3825,19.3441,19.3729,127026.0
2017-10-19 10:40:00,20.21,20.23,20.21,20.23,27198.0,19.3633,19.3825,19.3633,19.3825,27198.0
2017-10-19 10:45:00,20.23,20.26,20.22,20.26,97692.0,19.3825,19.4112,19.3729,19.4112,97692.0
2017-10-19 10:50:00,20.26,20.3,20.26,20.29,231696.0,19.4112,19.4495,19.4112,19.44,231696.0
2017-10-19 10:55:00,20.29,20.31,20.29,20.31,115014.0,19.44,19.4591,19.44,19.4591,115014.0
2017-10-19 11:00:00,20.31,20.31,20.29,20.31,105138.0,19.4591,19.4591,19.44,19.4591,105138.0
2017-10-19 11:05:00,20.31,20.31,20.29,20.29,84600.0,19.4591,19.4591,19.44,19.44,84600.0
2017-10-19 11:10:00,20.28,20.31,20.28,20.3,66870.0,19.4304,19.4591,19.4304,19.4495,66870.0
2017-10-19 11:15:00,20.3,20.31,20.3,20.3,37524.0,19.4495,19.4591,19.4495,19.4495,37524.0
2017-10-19 11:20:00,20.31,20.32,20.31,20.31,19800.0,19.4591,19.4687,19.4591,19.4591,19800.0
2017-10-19 11:25:00,20.31,20.31,20.29,20.29,58656.0,19.4591,19.4591,19.44,19.44,58656.0
2017-10-19 11:30:00,20.29,20.32,20.29,20.31,63534.0,19.44,19.4687,19.44,19.4591,63534.0
2017-10-19 11:35:00,20.31,20.31,20.31,20.31,8472.0,19.4591,19.4591,19.4591,19.4591,8472.0
2017-10-19 11:40:00,20.3,20.31,20.28,20.28,87210.0,19.4495,19.4591,19.4304,19.4304,87210.0
2017-10-19 11:45:00,20.28,20.3,20.28,20.29,16860.0,19.4304,19.4495,19.4304,19.44,16860.0
2017-10-19 11:50:00,20.29,20.3,20.29,20.3,37584.0,19.44,19.4495,19.44,19.4495,37584.0
2017-10-19 11:55:00,20.3,20.3,20.27,20.28,32700.0,19.4495,19.4495,19.4208,19.4304,32700.0
2017-10-19 12:00:00,20.27,20.28,20.26,20.27,57402.0,19.4208,19.4304,19.4112,19.4208,57402.0
2017-10-19 12:05:00,20.26,20.28,20.26,20.28,58434.0,19.4112,19.4304,19.4112,19.4304,58434.0
2017-10-19 12:10:00,20.28,20.3,20.28,20.3,54600.0,19.4304,19.4495,19.4304,19.4495,54600.0
2017-10-19 12:15:00,20.3,20.31,20.3,20.31,42660.0,19.4495,19.4591,19.4495,19.4591,42660.0
2017-10-19 12:20:00,20.31,20.32,20.3,20.31,134268.0,19.4591,19.4687,19.4495,19.4591,134268.0
2017-10-19 12:25:00,20.32,20.33,20.32,20.32,33936.0,19.4687,19.4783,19.4687,19.4687,33936.0
2017-10-19 12:30:00,20.32,20.32,20.32,20.32,15000.0,19.4687,19.4687,19.4687,19.4687,15000.0
2017-10-19 12:35:00,20.32,20.32,20.3,20.3,16800.0,19.4687,19.4687,19.4495,19.4495,16800.0
2017-10-19 12:40:00,20.29,20.3,20.29,20.29,28854.0,19.44,19.4495,19.44,19.44,28854.0
2017-10-19 12:45:00,20.29,20.31,20.29,20.31,29400.0,19.44,19.4591,19.44,19.4591,29400.0
2017-10-19 12:50:00,20.31,20.32,20.31,20.32,34176.0,19.4591,19.4687,19.4591,19.4687,34176.0
2017-10-19 12:55:00,20.32,20.32,20.32,20.32,11814.0,19.4687,19.4687,19.4687,19.4687,11814.0
2017-10-19 13:00:00,20.33,20.37,20.33,20.36,81744.0,19.4783,19.5166,19.4783,19.507,81744.0
2017-10-19 13:05:00,20.36,20.36,20.35,20.36,30600.0,19.507,19.507,19.4974,19.507,30600.0
2017-10-19 13:10:00,20.36,20.36,20.35,20.35,40944.0,19.507,19.507,19.4974,19.4974,40944.0
2017-10-19 13:15:00,20.35,20.35,20.34,20.35,19200.0,19.4974,19.4974,19.4879,19.4974,19200.0
2017-10-19 13:20:00,20.35,20.35,20.35,20.35,7800.0,19.4974,19.4974,19.4974,19.4974,7800.0
2017-10-19 13:25:00,20.35,20.37,20.35,20.37,35640.0,19.4974,19.5166,19.4974,19.5166,35640.0
2017-10-19 13:30:00,20.36,20.36,20.36,20.36,12144.0,19.507,19.507,19.507,19.507,12144.0
2017-10-19 13:35:00,20.36,20.37,20.36,20.36,19572.0,19.507,19.5166,19.507,19.507,19572.0
2017-10-19 13:40:00,20.37,20.4,20.37,20.4,223470.0,19.5166,19.5453,19.5166,19.5453,223470.0
2017-10-19 13:45:00,20.4,20.4,20.38,20.38,39438.0,19.5453,19.5453,19.5262,19.5262,39438.0
2017-10-19 13:50:00,20.39,20.39,20.37,20.37,46800.0,19.5358,19.5358,19.5166,19.5166,46800.0
2017-10-19 13:55:00,20.36,20.37,20.36,20.37,13200.0,19.507,19.5166,19.507,19.5166,13200.0
2017-10-19 14:00:00,20.37,20.38,20.36,20.38,10740.0,19.5166,19.5262,19.507,19.5262,10740.0
2017-10-19 14:05:00,20.38,20.38,20.37,20.37,34260.0,19.5262,19.5262,19.5166,19.5166,34260.0
2017-10-19 14:10:00,20.38,20.38,20.38,20.38,2400.0,19.5262,19.5262,19.5262,19.5262,2400.0
2017-10-19 14:15:00,20.38,20.38,20.37,20.37,11700.0,19.5262,19.5262,19.5166,19.5166,11700.0
2017-10-19 14:20:00,20.37,20.37,20.36,20.37,9000.0,19.5166,19.5166,19.507,19.5166,9000.0
2017-10-19 14:25:00,20.36,20.37,20.36,20.36,15798.0,19.507,19.5166,19.507,19.507,15798.0
2017-10-19 14:30:00,20.36,20.38,20.36,20.38,24270.0,19.507,19.5262,19.507,19.5262,24270.0
2017-10-19 14:35:00,20.39,20.42,20.39,20.39,60174.0,19.5358,19.5645,19.5358,19.5358,60174.0
2017-10-19 14:40:00,20.4,20.42,20.4,20.42,26010.0,19.5453,19.5645,19.5453,19.5645,26010.0
2017-10-19 14:45:00,20.42,20.42,20.4,20.41,26742.0,19.5645,19.5645,19.5453,19.5549,26742.0
2017-10-19 14:50:00,20.41,20.41,20.41,20.41,1746.0,19.5549,19.5549,19.5549,19.5549,1746.0
2017-10-19 14:55:00,20.41,20.41,20.4,20.4,3600.0,19.5549,19.5549,19.5453,19.5453,3600.0
2017-10-19 15:00:00,20.41,20.41,20.41,20.41,4800.0,19.5549,19.5549,19.5549,19.5549,4800.0
2017-10-19 15:05:00,20.41,20.41,20.4,20.4,12324.0,19.5549,19.5549,19.5453,19.5453,12324.0
2017-10-19 15:10:00,20.4,20.42,20.4,20.41,36282.0,19.5453,19.5645,19.5453,19.5549,36282.0
2017-10-19 15:15:00,20.42,20.42,20.42,20.42,30348.0,19.5645,19.5645,19.5645,19.5645,30348.0
2017-10-19 15:20:00,20.42,20.42,20.41,20.41,49314.0,19.5645,19.5645,19.5549,19.5549,49314.0
2017-10-19 15:25:00,20.41,20.42,20.41,20.42,11400.0,19.5549,19.5645,19.5549,19.5645,11400.0
2017-10-19 15:30:00,20.42,20.42,20.41,20.42,13800.0,19.5645,19.5645,19.5549,19.5645,13800.0
2017-10-19 15:35:00,20.42,20.42,20.4,20.4,18900.0,19.5645,19.5645,19.5453,19.5453,18900.0
2017-10-19 15:40:00,20.41,20.41,20.38,20.39,46812.0,19.5549,19.5549,19.5262,19.5358,46812.0
2017-10-19 15:45:00,20.39,20.42,20.38,20.41,28746.0,19.5358,19.5645,19.5262,19.5549,28746.0
2017-10-19 15:50:00,20.42,20.42,20.42,20.42,52326.0,19.5645,19.5645,19.5645,19.5645,52326.0
2017-10-19 15:55:00,20.43,20.46,20.41,20.46,231354.0,19.5741,19.6028,19.5549,19.6028,231354.0
2017-10-20 09:30:00,20.68,20.68,20.62,20.63,467094.0,19.8136,19.8136,19.7561,19.7657,467094.0
2017-10-20 09:35:00,20.63,20.63,20.61,20.61,120516.0,19.7657,19.7657,19.7465,19.7465,120516.0
2017-10-20 09:40:00,20.61,20.64,20.61,20.63,68814.0,19.7465,19.7753,19.7465,19.7657,68814.0
2017-10-20 09:45:00,20.63,20.65,20.62,20.65,125598.0,19.7657,19.7849,19.7561,19.7849,125598.0
2017-10-20 09:50:00,20.65,20.65,20.64,20.64,157104.0,19.7849,19.7849,19.7753,19.7753,157104.0
2017-10-20 09:55:00,20.65,20.66,20.64,20.64,18300.0,19.7849,19.7945,19.7753,19.7753,18300.0
2017-10-20 10:00:00,20.63,20.68,20.63,20.66,352098.0,19.7657,19.8136,19.7657,19.7945,352098.0
2017-10-20 10:05:00,20.66,20.67,20.65,20.66,127086.0,19.7945,19.804,19.7849,19.7945,127086.0
2017-10-20 10:10:00,20.66,20.68,20.65,20.68,377082.0,19.7945,19.8136,19.7849,19.8136,377082.0
2017-10-20 10:15:00,20.68,20.68,20.67,20.67,210090.0,19.8136,19.8136,19.804,19.804,210090.0
2017-10-20 10:20:00,20.66,20.67,20.66,20.66,48978.0,19.7945,19.804,19.7945,19.7945,48978.0
2017-10-20 10:25:00,20.66,20.66,20.64,20.64,57054.0,19.7945,19.7945,19.7753,19.7753,57054.0
2017-10-20 10:30:00,20.64,20.66,20.64,20.65,67380.0,19.7753,19.7945,19.7753,19.7849,67380.0
2017-10-20 10:35:00,20.65,20.65,20.64,20.64,35394.0,19.7849,19.7849,19.7753,19.7753,35394.0
2017-10-20 10:40:00,20.64,20.64,20.61,20.61,153450.0,19.7753,19.7753,19.7465,19.7465,153450.0
2017-10-20 10:45:00,20.61,20.63,20.61,20.61,103044.0,19.7465,19.7657,19.7465,19.7465,103044.0
2017-10-20 10:50:00,20.61,20.62,20.61,20.62,173682.0,19.7465,19.7561,19.7465,19.7561,173682.0
2017-10-20 10:55:00,20.62,20.63,20.61,20.61,31044.0,19.7561,19.7657,19.7465,19.7465,31044.0
2017-10-20 11:00:00,20.62,20.64,20.62,20.63,24072.0,19.7561,19.7753,19.7561,19.7657,24072.0
2017-10-20 11:05:00,20.63,20.63,20.62,20.62,17304.0,19.7657,19.7657,19.7561,19.7561,17304.0
2017-10-20 11:10:00,20.63,20.63,20.62,20.62,4536.0,19.7657,19.7657,19.7561,19.7561,4536.0
2017-10-20 11:15:00,20.62,20.63,20.62,20.62,11850.0,19.7561,19.7657,19.7561,19.7561,11850.0
2017-10-20 11:20:00,20.62,20.64,20.62,20.64,87000.0,19.7561,19.7753,19.7561,19.7753,87000.0
2017-10-20 11:25:00,20.64,20.64,20.62,20.62,155790.0,19.7753,19.7753,19.7561,19.7561,155790.0
2017-10-20 11:30:00,20.62,20.64,20.62,20.64,47934.0,19.7561,19.7753,19.7561,19.7753,47934.0
2017-10-20 11:35:00,20.64,20.65,20.64,20.65,21702.0,19.7753,19.7849,19.7753,19.7849,21702.0
2017-10-20 11:40:00,20.65,20.66,20.65,20.65,63318.0,19.7849,19.7945,19.7849,19.7849,63318.0
2017-10-20 11:45:00,20.65,20.66,20.65,20.66,210078.0,19.7849,19.7945,19.7849,19.7945,210078.0
2017-10-20 11:50:00,20.66,20.67,20.65,20.66,100770.0,19.7945,19.804,19.7849,19.7945,100770.0
2017-10-20 11:55:00,20.66,20.67,20.65,20.67,155430.0,19.7945,19.804,19.7849,19.804,155430.0
2017-10-20 12:00:00,20.67,20.67,20.66,20.66,36618.0,19.804,19.804,19.7945,19.7945,36618.0
2017-10-20 12:05:00,20.67,20.67,20.66,20.66,19200.0,19.804,19.804,19.7945,19.7945,19200.0
2017-10-20 12:10:00,20.67,20.68,20.66,20.67,61170.0,19.804,19.8136,19.7945,19.804,61170.0
2017-10-20 12:15:00,20.67,20.68,20.67,20.67,69072.0,19.804,19.8136,19.804,19.804,69072.0
2017-10-20 12:20:00,20.67,20.68,20.67,20.68,20400.0,19.804,19.8136,19.804,19.8136,20400.0
2017-10-20 12:25:00,20.67,20.69,20.67,20.68,39684.0,19.804,19.8232,19.804,19.8136,39684.0
2017-10-20 12:30:00,20.69,20.69,20.68,20.68,26424.0,19.8232,19.8232,19.8136,19.8136,26424.0
2017-10-20 12:35:00,20.68,20.68,20.67,20.67,17292.0,19.8136,19.8136,19.804,19.804,17292.0
2017-10-20 12:40:00,20.67,20.68,20.67,20.68,7200.0,19.804,19.8136,19.804,19.8136,7200.0
2017-10-20 12:45:00,20.68,20.69,20.68,20.68,15900.0,19.8136,19.8232,19.8136,19.8136,15900.0
2017-10-20 12:50:00,20.68,20.69,20.68,20.69,25356.0,19.8136,19.8232,19.8136,19.8232,25356.0
2017-10-20 12:55:00,20.69,20.7,20.68,20.68,11262.0,19.8232,19.8328,19.8136,19.8136,11262.0
2017-10-20 13:00:00,20.69,20.7,20.69,20.7,51276.0,19.8232,19.8328,19.8232,19.8328,51276.0
2017-10-20 13:05:00,20.7,20.71,20.7,20.71,80310.0,19.8328,19.8424,19.8328,19.8424,80310.0
2017-10-20 13:10:00,20.71,20.72,20.71,20.72,68502.0,19.8424,19.8519,19.8424,19.8519,68502.0
2017-10-20 13:15:00,20.71,20.72,20.7,20.72,67938.0,19.8424,19.8519,19.8328,19.8519,67938.0
2017-10-20 13:20:00,20.72,20.73,20.72,20.73,47664.0,19.8519,19.8615,19.8519,19.8615,47664.0
2017-10-20 13:25:00,20.72,20.73,20.72,20.73,25956.0,19.8519,19.8615,19.8519,19.8615,25956.0
2017-10-20 13:30:00,20.73,20.73,20.73,20.73,31200.0,19.8615,19.8615,19.8615,19.8615,31200.0
2017-10-20 13:35:00,20.73,20.75,20.73,20.74,117288.0,19.8615,19.8807,19.8615,19.8711,117288.0
2017-10-20 13:40:00,20.75,20.75,20.75,20.75,42636.0,19.8807,19.8807,19.8807,19.8807,42636.0
2017-10-20 13:45:00,20.75,20.75,20.74,20.75,44274.0,19.8807,19.8807,19.8711,19.8807,44274.0
2017-10-20 13:50:00,20.74,20.74,20.72,20.72,52482.0,19.8711,19.8711,19.8519,19.8519,52482.0
2017-10-20 13:55:00,20.72,20.73,20.72,20.72,42600.0,19.8519,19.8615,19.8519,19.8519,42600.0
2017-10-20 14:00:00,20.72,20.74,20.72,20.74,66138.0,19.8519,19.8711,19.8519,19.8711,66138.0
2017-10-20 14:05:00,20.73,20.74,20.73,20.73,20880.0,19.8615,19.8711,19.8615,19.8615,20880.0
2017-10-20 14:10:00,20.73,20.75,20.73,20.74,99720.0,19.8615,19.8807,19.8615,19.8711,99720.0
2017-10-20 14:15:00,20.74,20.74,20.73,20.74,13866.0,19.8711,19.8711,19.8615,19.8711,13866.0
2017-10-20 14:20:00,20.74,20.77,20.74,20.75,72786.0,19.8711,19.8998,19.8711,19.8807,72786.0
2017-10-20 14:25:00,20.75,20.76,20.75,20.76,28680.0,19.8807,19.8903,19.8807,19.8903,28680.0
2017-10-20 14:30:00,20.77,20.78,20.76,20.76,80400.0,19.8998,19.9094,19.8903,19.8903,80400.0
2017-10-20 14:35:00,20.76,20.76,20.75,20.76,25800.0,19.8903,19.8903,19.8807,19.8903,25800.0
2017-10-20 14:40:00,20.76,20.76,20.74,20.74,71664.0,19.8903,19.8903,19.8711,19.8711,71664.0
2017-10-20 14:45:00,20.75,20.75,20.74,20.74,42000.0,19.8807,19.8807,19.8711,19.8711,42000.0
2017-10-20 14:50:00,20.74,20.74,20.72,20.73,58134.0,19.8711,19.8711,19.8519,19.8615,58134.0
2017-10-20 14:55:00,20.72,20.73,20.72,20.72,18606.0,19.8519,19.8615,19.8519,19.8519,18606.0
2017-10-20 15:00:00,20.72,20.74,20.72,20.72,119154.0,19.8519,19.8711,19.8519,19.8519,119154.0
2017-10-20 15:05:00,20.72,20.74,20.72,20.74,69042.0,19.8519,19.8711,19.8519,19.8711,69042.0
2017-10-20 15:10:00,20.74,20.75,20.73,20.74,75000.0,19.8711,19.8807,19.8615,19.8711,75000.0
2017-10-20 15:15:00,20.74,20.75,20.73,20.74,9000.0,19.8711,19.8807,19.8615,19.8711,9000.0
2017-10-20 15:20:00,20.74,20.74,20.72,20.72,57756.0,19.8711,19.8711,19.8519,19.8519,57756.0
2017-10-20 15:25:00,20.73,20.73,20.7,20.71,91248.0,19.8615,19.8615,19.8328,19.8424,91248.0
2017-10-20 15:30:00,20.71,20.73,20.71,20.73,46866.0,19.8424,19.8615,19.8424,19.8615,46866.0
2017-10-20 15:35:00,20.74,20.74,20.73,20.74,59382.0,19.8711,19.8711,19.8615,19.8711,59382.0
2017-10-20 15:40:00,20.73,20.73,20.72,20.72,38046.0,19.8615,19.8615,19.8519,19.8519,38046.0
2017-10-20 15:45:00,20.72,20.72,20.69,20.7,122496.0,19.8519,19.8519,19.8232,19.8328,122496.0
2017-10-20 15:50:00,20.7,20.72,20.69,20.7,73506.0,19.8328,19.8519,19.8232,19.8328,73506.0
2017-10-20 15:55:00,20.7,20.76,20.69,20.76,426690.0,19.8328,19.8903,19.8232,19.8903,426690.0
2017-10-23 09:30:00,20.85,20.85,20.8,20.81,343704.0,19.9765,19.9765,19.9286,19.9382,343704.0
2017-10-23 09:35:00,20.82,20.82,20.78,20.78,481140.0,19.9478,19.9478,19.9094,19.9094,481140.0
2017-10-23 09:40:00,20.78,20.79,20.77,20.78,113850.0,19.9094,19.919,19.8998,19.9094,113850.0
2017-10-23 09:45:00,20.78,20.8,20.77,20.8,42036.0,19.9094,19.9286,19.8998,19.9286,42036.0
2017-10-23 09:50:00,20.8,20.82,20.78,20.82,122724.0,19.9286,19.9478,19.9094,19.9478,122724.0
2017-10-23 09:55:00,20.82,20.83,20.8,20.82,59088.0,19.9478,19.9573,19.9286,19.9478,59088.0
2017-10-23 10:00:00,20.81,20.81,20.8,20.81,49662.0,19.9382,19.9382,19.9286,19.9382,49662.0
2017-10-23 10:05:00,20.8,20.8,20.76,20.78,177786.0,19.9286,19.9286,19.8903,19.9094,177786.0
2017-10-23 10:10:00,20.79,20.79,20.76,20.77,123822.0,19.919,19.919,19.8903,19.8998,123822.0
2017-10-23 10:15:00,20.77,20.77,20.75,20.77,81732.0,19.8998,19.8998,19.8807,19.8998,81732.0
2017-10-23 10:20:00,20.77,20.78,20.76,20.76,19560.0,19.8998,19.9094,19.8903,19.8903,19560.0
2017-10-23 10:25:00,20.76,20.77,20.75,20.76,117744.0,19.8903,19.8998,19.8807,19.8903,117744.0
2017-10-23 10:30:00,20.77,20.78,20.76,20.78,25200.0,19.8998,19.9094,19.8903,19.9094,25200.0
2017-10-23 10:35:00,20.77,20.79,20.77,20.79,28824.0,19.8998,19.919,19.8998,19.919,28824.0
2017-10-23 10:40:00,20.79,20.79,20.77,20.78,21042.0,19.919,19.919,19.8998,19.9094,21042.0
2017-10-23 10:45:00,20.78,20.78,20.74,20.75,89406.0,19.9094,19.9094,19.8711,19.8807,89406.0
2017-10-23 10:50:00,20.75,20.76,20.74,20.75,72816.0,19.8807,19.8903,19.8711,19.8807,72816.0
2017-10-23 10:55:00,20.75,20.75,20.74,20.74,95916.0,19.8807,19.8807,19.8711,19.8711,95916.0
2017-10-23 11:00:00,20.75,20.76,20.75,20.76,20670.0,19.8807,19.8903,19.8807,19.8903,20670.0
2017-10-23 11:05:00,20.77,20.77,20.75,20.75,47082.0,19.8998,19.8998,19.8807,19.8807,47082.0
2017-10-23 11:10:00,20.75,20.76,20.74,20.75,29364.0,19.8807,19.8903,19.8711,19.8807,29364.0
2017-10-23 11:15:00,20.75,20.75,20.75,20.75,13200.0,19.8807,19.8807,19.8807,19.8807,13200.0
2017-10-23 11:20:00,20.75,20.77,20.75,20.77,52608.0,19.8807,19.8998,19.8807,19.8998,52608.0
2017-10-23 11:25:00,20.77,20.78,20.77,20.77,27606.0,19.8998,19.9094,19.8998,19.8998,27606.0
2017-10-23 11:30:00,20.77,20.77,20.74,20.75,58470.0,19.8998,19.8998,19.8711,19.8807,58470.0
2017-10-23 11:35:00,20.75,20.75,20.71,20.71,148908.0,19.8807,19.8807,19.8424,19.8424,148908.0
2017-10-23 11:40:00,20.71,20.72,20.7,20.72,61350.0,19.8424,19.8519,19.8328,19.8519,61350.0
2017-10-23 11:45:00,20.72,20.73,20.72,20.72,83208.0,19.8519,19.8615,19.8519,19.8519,83208.0
2017-10-23 11:50:00,20.74,20.74,20.73,20.74,43200.0,19.8711,19.8711,19.8615,19.8711,43200.0
2017-10-23 11:55:00,20.73,20.74,20.72,20.73,26400.0,19.8615,19.8711,19.8519,19.8615,26400.0
2017-10-23 12:00:00,20.74,20.74,20.72,20.72,30600.0,19.8711,19.8711,19.8519,19.8519,30600.0
2017-10-23 12:05:00,20.73,20.73,20.71,20.72,128838.0,19.8615,19.8615,19.8424,19.8519,128838.0
2017-10-23 12:10:00,20.72,20.72,20.72,20.72,32202.0,19.8519,19.8519,19.8519,19.8519,32202.0
2017-10-23 12:15:00,20.72,20.72,20.71,20.72,8592.0,19.8519,19.8519,19.8424,19.8519,8592.0
2017-10-23 12:20:00,20.72,20.74,20.72,20.74,36000.0,19.8519,19.8711,19.8519,19.8711,36000.0
2017-10-23 12:25:00,20.74,20.74,20.73,20.74,24924.0,19.8711,19.8711,19.8615,19.8711,24924.0
2017-10-23 12:30:00,20.74,20.74,20.72,20.72,3048.0,19.8711,19.8711,19.8519,19.8519,3048.0
2017-10-23 12:35:00,20.73,20.73,20.72,20.72,14100.0,19.8615,19.8615,19.8519,19.8519,14100.0
2017-10-23 12:40:00,20.72,20.74,20.72,20.74,50400.0,19.8519,19.8711,19.8519,19.8711,50400.0
2017-10-23 12:45:00,20.74,20.74,20.73,20.73,64734.0,19.8711,19.8711,19.8615,19.8615,64734.0
2017-10-23 12:50:00,20.73,20.74,20.72,20.73,99798.0,19.8615,19.8711,19.8519,19.8615,99798.0
2017-10-23 12:55:00,20.74,20.75,20.74,20.75,13224.0,19.8711,19.8807,19.8711,19.8807,13224.0
2017-10-23 13:00:00,20.75,20.75,20.74,20.74,14172.0,19.8807,19.8807,19.8711,19.8711,14172.0
2017-10-23 13:05:00,20.74,20.75,20.73,20.74,126984.0,19.8711,19.8807,19.8615,19.8711,126984.0
2017-10-23 13:10:00,20.74,20.74,20.71,20.71,129774.0,19.8711,19.8711,19.8424,19.8424,129774.0
2017-10-23 13:15:00,20.71,20.72,20.71,20.72,44280.0,19.8424,19.8519,19.8424,19.8519,44280.0
2017-10-23 13:20:00,20.72,20.73,20.72,20.72,78636.0,19.8519,19.8615,19.8519,19.8519,78636.0
2017-10-23 13:25:00,20.72,20.73,20.72,20.72,6120.0,19.8519,19.8615,19.8519,19.8519,6120.0
2017-10-23 13:30:00,20.72,20.73,20.68,20.68,156006.0,19.8519,19.8615,19.8136,19.8136,156006.0
2017-10-23 13:35:00,20.68,20.69,20.67,20.69,22962.0,19.8136,19.8232,19.804,19.8232,22962.0
2017-10-23 13:40:00,20.69,20.7,20.69,20.7,7884.0,19.8232,19.8328,19.8232,19.8328,7884.0
2017-10-23 13:45:00,20.7,20.72,20.7,20.71,63678.0,19.8328,19.8519,19.8328,19.8424,63678.0
2017-10-23 13:50:00,20.71,20.72,20.71,20.71,4200.0,19.8424,19.8519,19.8424,19.8424,4200.0
2017-10-23 13:55:00,20.7,20.7,20.69,20.69,40002.0,19.8328,19.8328,19.8232,19.8232,40002.0
2017-10-23 14:00:00,20.7,20.7,20.68,20.7,31800.0,19.8328,19.8328,19.8136,19.8328,31800.0
2017-10-23 14:05:00,20.69,20.7,20.69,20.69,6000.0,19.8232,19.8328,19.8232,19.8232,6000.0
2017-10-23 14:10:00,20.7,20.7,20.66,20.67,122634.0,19.8328,19.8328,19.7945,19.804,122634.0
2017-10-23 14:15:00,20.66,20.66,20.65,20.65,76404.0,19.7945,19.7945,19.7849,19.7849,76404.0
2017-10-23 14:20:00,20.65,20.65,20.63,20.63,107358.0,19.7849,19.7849,19.7657,19.7657,107358.0
2017-10-23 14:25:00,20.63,20.66,20.63,20.66,77394.0,19.7657,19.7945,19.7657,19.7945,77394.0
2017-10-23 14:30:00,20.66,20.66,20.64,20.64,74118.0,19.7945,19.7945,19.7753,19.7753,74118.0
2017-10-23 14:35:00,20.64,20.65,20.64,20.64,24732.0,19.7753,19.7849,19.7753,19.7753,24732.0
2017-10-23 14:40:00,20.64,20.67,20.64,20.65,38562.0,19.7753,19.804,19.7753,19.7849,38562.0
2017-10-23 14:45:00,20.65,20.65,20.63,20.63,40188.0,19.7849,19.7849,19.7657,19.7657,40188.0
2017-10-23 14:50:00,20.63,20.64,20.61,20.64,70158.0,19.7657,19.7753,19.7465,19.7753,70158.0
2017-10-23 14:55:00,20.64,20.66,20.64,20.65,36600.0,19.7753,19.7945,19.7753,19.7849,36600.0
2017-10-23 15:00:00,20.66,20.66,20.64,20.64,33834.0,19.7945,19.7945,19.7753,19.7753,33834.0
2017-10-23 15:05:00,20.64,20.64,20.61,20.62,94410.0,19.7753,19.7753,19.7465,19.7561,94410.0
2017-10-23 15:10:00,20.62,20.62,20.6,20.61,37962.0,19.7561,19.7561,19.737,19.7465,37962.0
2017-10-23 15:15:00,20.61,20.63,20.6,20.6,78474.0,19.7465,19.7657,19.737,19.737,78474.0
2017-10-23 15:20:00,20.59,20.6,20.57,20.57,155088.0,19.7274,19.737,19.7082,19.7082,155088.0
2017-10-23 15:25:00,20.58,20.59,20.55,20.57,70752.0,19.7178,19.7274,19.6891,19.7082,70752.0
2017-10-23 15:30:00,20.57,20.59,20.56,20.56,222672.0,19.7082,19.7274,19.6986,19.6986,222672.0
2017-10-23 15:35:00,20.55,20.57,20.5,20.52,338322.0,19.6891,19.7082,19.6412,19.6603,338322.0
2017-10-23 15:40:00,20.51,20.55,20.51,20.55,143346.0,19.6507,19.6891,19.6507,19.6891,143346.0
2017-10-23 15:45:00,20.55,20.57,20.55,20.55,104040.0,19.6891,19.7082,19.6891,19.6891,104040.0
2017-10-23 15:50:00,20.55,20.55,20.5,20.52,235386.0,19.6891,19.6891,19.6412,19.6603,235386.0
2017-10-23 15:55:00,20.53,20.53,20.5,20.53,452778.0,19.6699,19.6699,19.6412,19.6699,452778.0
2017-10-24 09:30:00,20.64,20.66,20.63,20.66,246708.0,19.7753,19.7945,19.7657,19.7945,246708.0
2017-10-24 09:35:00,20.66,20.67,20.61,20.61,177936.0,19.7945,19.804,19.7465,19.7465,177936.0
2017-10-24 09:40:00,20.61,20.61,20.56,20.57,155616.0,19.7465,19.7465,19.6986,19.7082,155616.0
2017-10-24 09:45:00,20.57,20.59,20.56,20.57,61704.0,19.7082,19.7274,19.6986,19.7082,61704.0
2017-10-24 09:50:00,20.57,20.6,20.57,20.58,47610.0,19.7082,19.737,19.7082,19.7178,47610.0
2017-10-24 09:55:00,20.58,20.59,20.53,20.54,51222.0,19.7178,19.7274,19.6699,19.6795,51222.0
2017-10-24 10:00:00,20.53,20.57,20.53,20.57,47844.0,19.6699,19.7082,19.6699,19.7082,47844.0
2017-10-24 10:05:00,20.57,20.58,20.56,20.58,61782.0,19.7082,19.7178,19.6986,19.7178,61782.0
2017-10-24 10:10:00,20.59,20.6,20.57,20.59,68346.0,19.7274,19.737,19.7082,19.7274,68346.0
2017-10-24 10:15:00,20.6,20.61,20.58,20.59,42480.0,19.737,19.7465,19.7178,19.7274,42480.0
2017-10-24 10:20:00,20.59,20.6,20.59,20.59,59772.0,19.7274,19.737,19.7274,19.7274,59772.0
2017-10-24 10:25:00,20.59,20.6,20.59,20.6,88626.0,19.7274,19.737,19.7274,19.737,88626.0
2017-10-24 10:30:00,20.6,20.6,20.59,20.59,50700.0,19.737,19.737,19.7274,19.7274,50700.0
2017-10-24 10:35:00,20.59,20.6,20.58,20.59,90870.0,19.7274,19.737,19.7178,19.7274,90870.0
2017-10-24 10:40:00,20.6,20.61,20.59,20.59,83046.0,19.737,19.7465,19.7274,19.7274,83046.0
2017-10-24 10:45:00,20.59,20.59,20.57,20.58,47586.0,19.7274,19.7274,19.7082,19.7178,47586.0
2017-10-24 10:50:00,20.58,20.62,20.58,20.62,54918.0,19.7178,19.7561,19.7178,19.7561,54918.0
2017-10-24 10:55:00,20.62,20.63,20.61,20.61,58812.0,19.7561,19.7657,19.7465,19.7465,58812.0
2017-10-24 11:00:00,20.61,20.63,20.61,20.63,202446.0,19.7465,19.7657,19.7465,19.7657,202446.0
2017-10-24 11:05:00,20.64,20.64,20.62,20.63,40800.0,19.7753,19.7753,19.7561,19.7657,40800.0
2017-10-24 11:10:00,20.63,20.63,20.62,20.63,44994.0,19.7657,19.7657,19.7561,19.7657,44994.0
2017-10-24 11:15:00,20.62,20.64,20.62,20.63,48906.0,19.7561,19.7753,19.7561,19.7657,48906.0
2017-10-24 11:20:00,20.63,20.64,20.62,20.63,59826.0,19.7657,19.7753,19.7561,19.7657,59826.0
2017-10-24 11:25:00,20.63,20.63,20.62,20.63,44874.0,19.7657,19.7657,19.7561,19.7657,44874.0
2017-10-24 11:30:00,20.64,20.64,20.62,20.62,18480.0,19.7753,19.7753,19.7561,19.7561,18480.0
2017-10-24 11:35:00,20.63,20.63,20.62,20.62,3600.0,19.7657,19.7657,19.7561,19.7561,3600.0
2017-10-24 11:40:00,20.63,20.64,20.63,20.64,27738.0,19.7657,19.7753,19.7657,19.7753,27738.0
2017-10-24 11:45:00,20.64,20.66,20.64,20.66,58770.0,19.7753,19.7945,19.7753,19.7945,58770.0
2017-10-24 11:50:00,20.65,20.66,20.65,20.65,21654.0,19.7849,19.7945,19.7849,19.7849,21654.0
2017-10-24 11:55:00,20.65,20.66,20.64,20.64,40818.0,19.7849,19.7945,19.7753,19.7753,40818.0
2017-10-24 12:00:00,20.64,20.65,20.64,20.64,12600.0,19.7753,19.7849,19.7753,19.7753,12600.0
2017-10-24 12:05:00,20.64,20.64,20.63,20.63,42000.0,19.7753,19.7753,19.7657,19.7657,42000.0
2017-10-24 12:10:00,20.63,20.64,20.63,20.63,12870.0,19.7657,19.7753,19.7657,19.7657,12870.0
2017-10-24 12:15:00,20.63,20.64,20.63,20.63,13548.0,19.7657,19.7753,19.7657,19.7657,13548.0
2017-10-24 12:20:00,20.63,20.64,20.63,20.64,18600.0,19.7657,19.7753,19.7657,19.7753,18600.0
2017-10-24 12:25:00,20.64,20.64,20.64,20.64,15000.0,19.7753,19.7753,19.7753,19.7753,15000.0
2017-10-24 12:30:00,20.64,20.64,20.64,20.64,26316.0,19.7753,19.7753,19.7753,19.7753,26316.0
2017-10-24 12:35:00,20.64,20.64,20.64,20.64,3012.0,19.7753,19.7753,19.7753,19.7753,3012.0
2017-10-24 12:40:00,20.64,20.64,20.64,20.64,7800.0,19.7753,19.7753,19.7753,19.7753,7800.0
2017-10-24 12:45:00,20.64,20.65,20.64,20.65,4200.0,19.7753,19.7849,19.7753,19.7849,4200.0
2017-10-24 12:50:00,20.66,20.66,20.64,20.66,13884.0,19.7945,19.7945,19.7753,19.7945,13884.0
2017-10-24 12:55:00,20.65,20.65,20.64,20.64,4800.0,19.7849,19.7849,19.7753,19.7753,4800.0
2017-10-24 13:00:00,20.64,20.64,20.63,20.63,19158.0,19.7753,19.7753,19.7657,19.7657,19158.0
2017-10-24 13:05:00,20.64,20.64,20.62,20.62,30756.0,19.7753,19.7753,19.7561,19.7561,30756.0
2017-10-24 13:10:00,20.61,20.64,20.61,20.64,26772.0,19.7465,19.7753,19.7465,19.7753,26772.0
2017-10-24 13:15:00,20.64,20.64,20.64,20.64,8580.0,19.7753,19.7753,19.7753,19.7753,8580.0
2017-10-24 13:20:00,20.64,20.65,20.64,20.64,21072.0,19.7753,19.7849,19.7753,19.7753,21072.0
2017-10-24 13:25:00,20.64,20.65,20.64,20.64,44400.0,19.7753,19.7849,19.7753,19.7753,44400.0
2017-10-24 13:30:00,20.64,20.65,20.64,20.64,27276.0,19.7753,19.7849,19.7753,19.7753,27276.0
2017-10-24 13:35:00,20.64,20.66,20.64,20.66,36486.0,19.7753,19.7945,19.7753,19.7945,36486.0
2017-10-24 13:40:00,20.66,20.67,20.66,20.66,59160.0,19.7945,19.804,19.7945,19.7945,59160.0
2017-10-24 13:45:00,20.66,20.66,20.66,20.66,29340.0,19.7945,19.7945,19.7945,19.7945,29340.0
2017-10-24 13:50:00,20.65,20.65,20.64,20.64,29076.0,19.7849,19.7849,19.7753,19.7753,29076.0
2017-10-24 13:55:00,20.64,20.65,20.64,20.65,3150.0,19.7753,19.7849,19.7753,19.7849,3150.0
2017-10-24 14:00:00,20.65,20.65,20.64,20.65,26916.0,19.7849,19.7849,19.7753,19.7849,26916.0
2017-10-24 14:05:00,20.64,20.65,20.64,20.65,68616.0,19.7753,19.7849,19.7753,19.7849,68616.0
2017-10-24 14:10:00,20.66,20.67,20.66,20.67,37872.0,19.7945,19.804,19.7945,19.804,37872.0
2017-10-24 14:15:00,20.67,20.68,20.67,20.68,44460.0,19.804,19.8136,19.804,19.8136,44460.0
2017-10-24 14:20:00,20.68,20.69,20.68,20.69,107388.0,19.8136,19.8232,19.8136,19.8232,107388.0
2017-10-24 14:25:00,20.69,20.69,20.68,20.68,31146.0,19.8232,19.8232,19.8136,19.8136,31146.0
2017-10-24 14:30:00,20.68,20.69,20.68,20.68,32490.0,19.8136,19.8232,19.8136,19.8136,32490.0
2017-10-24 14:35:00,20.68,20.68,20.67,20.67,38940.0,19.8136,19.8136,19.804,19.804,38940.0
2017-10-24 14:40:00,20.67,20.67,20.66,20.66,57072.0,19.804,19.804,19.7945,19.7945,57072.0
2017-10-24 14:45:00,20.66,20.67,20.66,20.66,25656.0,19.7945,19.804,19.7945,19.7945,25656.0
2017-10-24 14:50:00,20.66,20.66,20.62,20.63,117156.0,19.7945,19.7945,19.7561,19.7657,117156.0
2017-10-24 14:55:00,20.64,20.64,20.63,20.63,24630.0,19.7753,19.7753,19.7657,19.7657,24630.0
2017-10-24 15:00:00,20.64,20.65,20.64,20.65,89634.0,19.7753,19.7849,19.7753,19.7849,89634.0
2017-10-24 15:05:00,20.65,20.66,20.56,20.57,298284.0,19.7849,19.7945,19.6986,19.7082,298284.0
2017-10-24 15:10:00,20.58,20.61,20.58,20.59,85632.0,19.7178,19.7465,19.7178,19.7274,85632.0
2017-10-24 15:15:00,20.59,20.61,20.59,20.6,30900.0,19.7274,19.7465,19.7274,19.737,30900.0
2017-10-24 15:20:00,20.6,20.62,20.6,20.62,41850.0,19.737,19.7561,19.737,19.7561,41850.0
2017-10-24 15:25:00,20.62,20.62,20.58,20.59,85212.0,19.7561,19.7561,19.7178,19.7274,85212.0
2017-10-24 15:30:00,20.59,20.63,20.59,20.63,70206.0,19.7274,19.7657,19.7274,19.7657,70206.0
2017-10-24 15:35:00,20.63,20.63,20.62,20.62,59094.0,19.7657,19.7657,19.7561,19.7561,59094.0
2017-10-24 15:40:00,20.62,20.63,20.6,20.6,69174.0,19.7561,19.7657,19.737,19.737,69174.0
2017-10-24 15:45:00,20.59,20.59,20.58,20.58,111750.0,19.7274,19.7274,19.7178,19.7178,111750.0
2017-10-24 15:50:00,20.58,20.6,20.58,20.59,286422.0,19.7178,19.737,19.7178,19.7274,286422.0
2017-10-24 15:55:00,20.6,20.62,20.59,20.62,161916.0,19.737,19.7561,19.7274,19.7561,161916.0
2017-10-25 09:30:00,20.54,20.57,20.53,20.55,97266.0,19.6795,19.7082,19.6699,19.6891,97266.0
2017-10-25 09:35:00,20.56,20.57,20.52,20.54,111762.0,19.6986,19.7082,19.6603,19.6795,111762.0
2017-10-25 09:40:00,20.55,20.56,20.51,20.53,159930.0,19.6891,19.6986,19.6507,19.6699,159930.0
2017-10-25 09:45:00,20.52,20.53,20.51,20.52,64878.0,19.6603,19.6699,19.6507,19.6603,64878.0
2017-10-25 09:50:00,20.52,20.52,20.44,20.44,440490.0,19.6603,19.6603,19.5837,19.5837,440490.0
2017-10-25 09:55:00,20.44,20.47,20.43,20.45,204018.0,19.5837,19.6124,19.5741,19.5933,204018.0
2017-10-25 10:00:00,20.44,20.48,20.44,20.47,87276.0,19.5837,19.622,19.5837,19.6124,87276.0
2017-10-25 10:05:00,20.46,20.5,20.46,20.49,59928.0,19.6028,19.6412,19.6028,19.6316,59928.0
2017-10-25 10:10:00,20.49,20.49,20.43,20.43,33906.0,19.6316,19.6316,19.5741,19.5741,33906.0
2017-10-25 10:15:00,20.43,20.43,20.37,20.37,168630.0,19.5741,19.5741,19.5166,19.5166,168630.0
2017-10-25 10:20:00,20.37,20.4,20.36,20.39,185244.0,19.5166,19.5453,19.507,19.5358,185244.0
2017-10-25 10:25:00,20.38,20.4,20.38,20.4,12060.0,19.5262,19.5453,19.5262,19.5453,12060.0
2017-10-25 10:30:00,20.4,20.41,20.38,20.4,66186.0,19.5453,19.5549,19.5262,19.5453,66186.0
2017-10-25 10:35:00,20.4,20.4,20.34,20.34,104886.0,19.5453,19.5453,19.4879,19.4879,104886.0
2017-10-25 10:40:00,20.34,20.35,20.27,20.28,379374.0,19.4879,19.4974,19.4208,19.4304,379374.0
2017-10-25 10:45:00,20.28,20.31,20.27,20.31,128100.0,19.4304,19.4591,19.4208,19.4591,128100.0
2017-10-25 10:50:00,20.31,20.32,20.31,20.32,58980.0,19.4591,19.4687,19.4591,19.4687,58980.0
2017-10-25 10:55:00,20.33,20.34,20.3,20.31,111054.0,19.4783,19.4879,19.4495,19.4591,111054.0
2017-10-25 11:00:00,20.31,20.31,20.22,20.22,233490.0,19.4591,19.4591,19.3729,19.3729,233490.0
2017-10-25 11:05:00,20.24,20.24,20.18,20.2,237348.0,19.392,19.392,19.3346,19.3537,237348.0
2017-10-25 11:10:00,20.21,20.23,20.17,20.19,148908.0,19.3633,19.3825,19.325,19.3441,148908.0
2017-10-25 11:15:00,20.19,20.21,20.12,20.13,334176.0,19.3441,19.3633,19.2771,19.2867,334176.0
2017-10-25 11:20:00,20.13,20.17,20.12,20.17,147702.0,19.2867,19.325,19.2771,19.325,147702.0
2017-10-25 11:25:00,20.17,20.2,20.16,20.2,126354.0,19.325,19.3537,19.3154,19.3537,126354.0
2017-10-25 11:30:00,20.2,20.25,20.19,20.25,124464.0,19.3537,19.4016,19.3441,19.4016,124464.0
2017-10-25 11:35:00,20.25,20.25,20.24,20.25,155766.0,19.4016,19.4016,19.392,19.4016,155766.0
2017-10-25 11:40:00,20.25,20.25,20.23,20.24,53142.0,19.4016,19.4016,19.3825,19.392,53142.0
2017-10-25 11:45:00,20.24,20.25,20.22,20.23,96780.0,19.392,19.4016,19.3729,19.3825,96780.0
2017-10-25 11:50:00,20.23,20.23,20.19,20.2,143202.0,19.3825,19.3825,19.3441,19.3537,143202.0
2017-10-25 11:55:00,20.19,20.2,20.15,20.18,145458.0,19.3441,19.3537,19.3058,19.3346,145458.0
2017-10-25 12:00:00,20.18,20.18,20.13,20.14,62196.0,19.3346,19.3346,19.2867,19.2962,62196.0
2017-10-25 12:05:00,20.14,20.18,20.12,20.17,219882.0,19.2962,19.3346,19.2771,19.325,219882.0
2017-10-25 12:10:00,20.17,20.17,20.1,20.13,421698.0,19.325,19.325,19.2579,19.2867,421698.0
2017-10-25 12:15:00,20.13,20.13,20.08,20.08,284058.0,19.2867,19.2867,19.2388,19.2388,284058.0
2017-10-25 12:20:00,20.08,20.09,20.02,20.04,125082.0,19.2388,19.2483,19.1813,19.2004,125082.0
2017-10-25 12:25:00,20.05,20.07,20.03,20.03,60300.0,19.21,19.2292,19.1908,19.1908,60300.0
2017-10-25 12:30:00,20.02,20.06,20.01,20.04,177696.0,19.1813,19.2196,19.1717,19.2004,177696.0
2017-10-25 12:35:00,20.03,20.08,20.02,20.04,153522.0,19.1908,19.2388,19.1813,19.2004,153522.0
2017-10-25 12:40:00,20.05,20.1,20.05,20.1,59064.0,19.21,19.2579,19.21,19.2579,59064.0
2017-10-25 12:45:00,20.1,20.12,20.09,20.09,145728.0,19.2579,19.2771,19.2483,19.2483,145728.0
2017-10-25 12:50:00,20.09,20.15,20.09,20.15,116334.0,19.2483,19.3058,19.2483,19.3058,116334.0
2017-10-25 12:55:00,20.15,20.18,20.15,20.17,111150.0,19.3058,19.3346,19.3058,19.325,111150.0
2017-10-25 13:00:00,20.17,20.17,20.13,20.14,61254.0,19.325,19.325,19.2867,19.2962,61254.0
2017-10-25 13:05:00,20.13,20.17,20.12,20.16,68340.0,19.2867,19.325,19.2771,19.3154,68340.0
2017-10-25 13:10:00,20.15,20.21,20.15,20.2,101064.0,19.3058,19.3633,19.3058,19.3537,101064.0
2017-10-25 13:15:00,20.21,20.21,20.18,20.18,62244.0,19.3633,19.3633,19.3346,19.3346,62244.0
2017-10-25 13:20:00,20.18,20.19,20.16,20.16,67830.0,19.3346,19.3441,19.3154,19.3154,67830.0
2017-10-25 13:25:00,20.18,20.18,20.15,20.15,62400.0,19.3346,19.3346,19.3058,19.3058,62400.0
2017-10-25 13:30:00,20.15,20.18,20.15,20.18,15684.0,19.3058,19.3346,19.3058,19.3346,15684.0
2017-10-25 13:35:00,20.18,20.22,20.18,20.21,29268.0,19.3346,19.3729,19.3346,19.3633,29268.0
2017-10-25 13:40:00,20.21,20.25,20.21,20.24,111600.0,19.3633,19.4016,19.3633,19.392,111600.0
2017-10-25 13:45:00,20.24,20.27,20.24,20.25,220302.0,19.392,19.4208,19.392,19.4016,220302.0
2017-10-25 13:50:00,20.26,20.27,20.25,20.25,50268.0,19.4112,19.4208,19.4016,19.4016,50268.0
2017-10-25 13:55:00,20.25,20.29,20.25,20.28,77292.0,19.4016,19.44,19.4016,19.4304,77292.0
2017-10-25 14:00:00,20.28,20.31,20.27,20.29,40032.0,19.4304,19.4591,19.4208,19.44,40032.0
2017-10-25 14:05:00,20.3,20.34,20.3,20.32,88662.0,19.4495,19.4879,19.4495,19.4687,88662.0
2017-10-25 14:10:00,20.31,20.32,20.29,20.31,104478.0,19.4591,19.4687,19.44,19.4591,104478.0
2017-10-25 14:15:00,20.3,20.33,20.3,20.32,131874.0,19.4495,19.4783,19.4495,19.4687,131874.0
2017-10-25 14:20:00,20.33,20.35,20.32,20.34,86742.0,19.4783,19.4974,19.4687,19.4879,86742.0
2017-10-25 14:25:00,20.34,20.36,20.33,20.33,126900.0,19.4879,19.507,19.4783,19.4783,126900.0
2017-10-25 14:30:00,20.33,20.34,20.3,20.3,133170.0,19.4783,19.4879,19.4495,19.4495,133170.0
2017-10-25 14:35:00,20.3,20.31,20.28,20.28,25716.0,19.4495,19.4591,19.4304,19.4304,25716.0
2017-10-25 14:40:00,20.27,20.29,20.26,20.26,59832.0,19.4208,19.44,19.4112,19.4112,59832.0
2017-10-25 14:45:00,20.27,20.27,20.24,20.26,10200.0,19.4208,19.4208,19.392,19.4112,10200.0
2017-10-25 14:50:00,20.28,20.28,20.26,20.28,89724.0,19.4304,19.4304,19.4112,19.4304,89724.0
2017-10-25 14:55:00,20.28,20.29,20.28,20.29,29448.0,19.4304,19.44,19.4304,19.44,29448.0
2017-10-25 15:00:00,20.29,20.29,20.27,20.27,115464.0,19.44,19.44,19.4208,19.4208,115464.0
2017-10-25 15:05:00,20.29,20.32,20.29,20.31,326046.0,19.44,19.4687,19.44,19.4591,326046.0
2017-10-25 15:10:00,20.31,20.33,20.31,20.33,24900.0,19.4591,19.4783,19.4591,19.4783,24900.0
2017-10-25 15:15:00,20.33,20.33,20.32,20.33,20376.0,19.4783,19.4783,19.4687,19.4783,20376.0
2017-10-25 15:20:00,20.33,20.35,20.32,20.35,53100.0,19.4783,19.4974,19.4687,19.4974,53100.0
2017-10-25 15:25:00,20.35,20.39,20.35,20.37,140280.0,19.4974,19.5358,19.4974,19.5166,140280.0
2017-10-25 15:30:00,20.38,20.38,20.35,20.36,130278.0,19.5262,19.5262,19.4974,19.507,130278.0
2017-10-25 15:35:00,20.36,20.38,20.34,20.34,40782.0,19.507,19.5262,19.4879,19.4879,40782.0
2017-10-25 15:40:00,20.33,20.34,20.31,20.31,44226.0,19.4783,19.4879,19.4591,19.4591,44226.0
2017-10-25 15:45:00,20.3,20.3,20.24,20.24,61560.0,19.4495,19.4495,19.392,19.392,61560.0
2017-10-25 15:50:00,20.24,20.32,20.24,20.31,157140.0,19.392,19.4687,19.392,19.4591,157140.0
2017-10-25 15:55:00,20.32,20.34,20.3,20.33,408534.0,19.4687,19.4879,19.4495,19.4783,408534.0
2017-10-26 09:30:00,20.48,20.5,20.45,20.5,434562.0,19.622,19.6412,19.5933,19.6412,434562.0
2017-10-26 09:35:00,20.5,20.51,20.45,20.45,120414.0,19.6412,19.6507,19.5933,19.5933,120414.0
2017-10-26 09:40:00,20.46,20.53,20.46,20.53,83892.0,19.6028,19.6699,19.6028,19.6699,83892.0
2017-10-26 09:45:00,20.53,20.53,20.51,20.52,69612.0,19.6699,19.6699,19.6507,19.6603,69612.0
2017-10-26 09:50:00,20.51,20.52,20.5,20.5,150048.0,19.6507,19.6603,19.6412,19.6412,150048.0
2017-10-26 09:55:00,20.51,20.51,20.49,20.49,44706.0,19.6507,19.6507,19.6316,19.6316,44706.0
2017-10-26 10:00:00,20.5,20.5,20.46,20.46,63588.0,19.6412,19.6412,19.6028,19.6028,63588.0
2017-10-26 10:05:00,20.46,20.46,20.41,20.42,306384.0,19.6028,19.6028,19.5549,19.5645,306384.0
2017-10-26 10:10:00,20.42,20.43,20.41,20.41,48960.0,19.5645,19.5741,19.5549,19.5549,48960.0
2017-10-26 10:15:00,20.41,20.42,20.38,20.38,61716.0,19.5549,19.5645,19.5262,19.5262,61716.0
2017-10-26 10:20:00,20.39,20.42,20.38,20.42,145206.0,19.5358,19.5645,19.5262,19.5645,145206.0
2017-10-26 10:25:00,20.43,20.44,20.42,20.43,78840.0,19.5741,19.5837,19.5645,19.5741,78840.0
2017-10-26 10:30:00,20.43,20.44,20.42,20.44,78660.0,19.5741,19.5837,19.5645,19.5837,78660.0
2017-10-26 10:35:00,20.44,20.49,20.44,20.49,112338.0,19.5837,19.6316,19.5837,19.6316,112338.0
2017-10-26 10:40:00,20.49,20.5,20.47,20.49,115314.0,19.6316,19.6412,19.6124,19.6316,115314.0
2017-10-26 10:45:00,20.5,20.51,20.5,20.5,139374.0,19.6412,19.6507,19.6412,19.6412,139374.0
2017-10-26 10:50:00,20.5,20.52,20.5,20.52,85200.0,19.6412,19.6603,19.6412,19.6603,85200.0
2017-10-26 10:55:00,20.52,20.52,20.51,20.51,99252.0,19.6603,19.6603,19.6507,19.6507,99252.0
2017-10-26 11:00:00,20.51,20.56,20.5,20.51,247320.0,19.6507,19.6986,19.6412,19.6507,247320.0
2017-10-26 11:05:00,20.52,20.52,20.49,20.5,50730.0,19.6603,19.6603,19.6316,19.6412,50730.0
2017-10-26 11:10:00,20.51,20.52,20.5,20.51,21666.0,19.6507,19.6603,19.6412,19.6507,21666.0
2017-10-26 11:15:00,20.5,20.5,20.41,20.43,182382.0,19.6412,19.6412,19.5549,19.5741,182382.0
2017-10-26 11:20:00,20.44,20.46,20.44,20.45,39000.0,19.5837,19.6028,19.5837,19.5933,39000.0
2017-10-26 11:25:00,20.46,20.48,20.46,20.47,30072.0,19.6028,19.622,19.6028,19.6124,30072.0
2017-10-26 11:30:00,20.47,20.49,20.46,20.49,46188.0,19.6124,19.6316,19.6028,19.6316,46188.0
2017-10-26 11:35:00,20.49,20.5,20.47,20.47,21900.0,19.6316,19.6412,19.6124,19.6124,21900.0
2017-10-26 11:40:00,20.47,20.47,20.46,20.46,28266.0,19.6124,19.6124,19.6028,19.6028,28266.0
2017-10-26 11:45:00,20.46,20.48,20.46,20.47,13200.0,19.6028,19.622,19.6028,19.6124,13200.0
2017-10-26 11:50:00,20.46,20.47,20.45,20.46,36156.0,19.6028,19.6124,19.5933,19.6028,36156.0
2017-10-26 11:55:00,20.46,20.47,20.44,20.47,76476.0,19.6028,19.6124,19.5837,19.6124,76476.0
2017-10-26 12:00:00,20.47,20.48,20.47,20.48,12000.0,19.6124,19.622,19.6124,19.622,12000.0
2017-10-26 12:05:00,20.48,20.5,20.48,20.5,13800.0,19.622,19.6412,19.622,19.6412,13800.0
2017-10-26 12:10:00,20.5,20.51,20.5,20.5,32490.0,19.6412,19.6507,19.6412,19.6412,32490.0
2017-10-26 12:15:00,20.5,20.51,20.5,20.5,38622.0,19.6412,19.6507,19.6412,19.6412,38622.0
2017-10-26 12:20:00,20.51,20.51,20.5,20.5,34074.0,19.6507,19.6507,19.6412,19.6412,34074.0
2017-10-26 12:25:00,20.5,20.52,20.5,20.51,32316.0,19.6412,19.6603,19.6412,19.6507,32316.0
2017-10-26 12:30:00,20.5,20.51,20.44,20.45,54000.0,19.6412,19.6507,19.5837,19.5933,54000.0
2017-10-26 12:35:00,20.44,20.44,20.42,20.44,129414.0,19.5837,19.5837,19.5645,19.5837,129414.0
2017-10-26 12:40:00,20.43,20.43,20.41,20.41,50286.0,19.5741,19.5741,19.5549,19.5549,50286.0
2017-10-26 12:45:00,20.42,20.44,20.41,20.43,36666.0,19.5645,19.5837,19.5549,19.5741,36666.0
2017-10-26 12:50:00,20.43,20.45,20.43,20.44,91002.0,19.5741,19.5933,19.5741,19.5837,91002.0
2017-10-26 12:55:00,20.44,20.44,20.43,20.43,23094.0,19.5837,19.5837,19.5741,19.5741,23094.0
2017-10-26 13:00:00,20.43,20.44,20.41,20.44,33456.0,19.5741,19.5837,19.5549,19.5837,33456.0
2017-10-26 13:05:00,20.45,20.46,20.44,20.45,101034.0,19.5933,19.6028,19.5837,19.5933,101034.0
2017-10-26 13:10:00,20.45,20.46,20.44,20.46,16326.0,19.5933,19.6028,19.5837,19.6028,16326.0
2017-10-26 13:15:00,20.46,20.5,20.46,20.49,98706.0,19.6028,19.6412,19.6028,19.6316,98706.0
2017-10-26 13:20:00,20.49,20.49,20.48,20.48,107994.0,19.6316,19.6316,19.622,19.622,107994.0
2017-10-26 13:25:00,20.49,20.49,20.48,20.48,27006.0,19.6316,19.6316,19.622,19.622,27006.0
2017-10-26 13:30:00,20.48,20.49,20.47,20.47,22482.0,19.622,19.6316,19.6124,19.6124,22482.0
2017-10-26 13:35:00,20.47,20.49,20.47,20.49,22128.0,19.6124,19.6316,19.6124,19.6316,22128.0
2017-10-26 13:40:00,20.49,20.49,20.48,20.49,9000.0,19.6316,19.6316,19.622,19.6316,9000.0
2017-10-26 13:45:00,20.48,20.48,20.47,20.47,12000.0,19.622,19.622,19.6124,19.6124,12000.0
2017-10-26 13:50:00,20.46,20.47,20.45,20.46,27300.0,19.6028,19.6124,19.5933,19.6028,27300.0
2017-10-26 13:55:00,20.48,20.48,20.47,20.48,7200.0,19.622,19.622,19.6124,19.622,7200.0
2017-10-26 14:00:00,20.49,20.49,20.48,20.49,10800.0,19.6316,19.6316,19.622,19.6316,10800.0
2017-10-26 14:05:00,20.48,20.49,20.48,20.49,19002.0,19.622,19.6316,19.622,19.6316,19002.0
2017-10-26 14:10:00,20.5,20.51,20.49,20.5,52770.0,19.6412,19.6507,19.6316,19.6412,52770.0
2017-10-26 14:15:00,20.5,20.5,20.49,20.49,13236.0,19.6412,19.6412,19.6316,19.6316,13236.0
2017-10-26 14:20:00,20.49,20.49,20.48,20.49,25386.0,19.6316,19.6316,19.622,19.6316,25386.0
2017-10-26 14:25:00,20.49,20.5,20.49,20.5,9000.0,19.6316,19.6412,19.6316,19.6412,9000.0
2017-10-26 14:30:00,20.5,20.5,20.49,20.49,32412.0,19.6412,19.6412,19.6316,19.6316,32412.0
2017-10-26 14:35:00,20.49,20.49,20.47,20.47,16284.0,19.6316,19.6316,19.6124,19.6124,16284.0
2017-10-26 14:40:00,20.47,20.48,20.47,20.47,27600.0,19.6124,19.622,19.6124,19.6124,27600.0
2017-10-26 14:45:00,20.47,20.47,20.46,20.46,62400.0,19.6124,19.6124,19.6028,19.6028,62400.0
2017-10-26 14:50:00,20.46,20.46,20.43,20.44,44184.0,19.6028,19.6028,19.5741,19.5837,44184.0
2017-10-26 14:55:00,20.44,20.44,20.43,20.43,42426.0,19.5837,19.5837,19.5741,19.5741,42426.0
2017-10-26 15:00:00,20.44,20.45,20.43,20.45,55206.0,19.5837,19.5933,19.5741,19.5933,55206.0
2017-10-26 15:05:00,20.45,20.45,20.42,20.43,35526.0,19.5933,19.5933,19.5645,19.5741,35526.0
2017-10-26 15:10:00,20.43,20.43,20.41,20.42,75000.0,19.5741,19.5741,19.5549,19.5645,75000.0
2017-10-26 15:15:00,20.42,20.42,20.4,20.41,75156.0,19.5645,19.5645,19.5453,19.5549,75156.0
2017-10-26 15:20:00,20.41,20.42,20.4,20.4,39798.0,19.5549,19.5645,19.5453,19.5453,39798.0
2017-10-26 15:25:00,20.41,20.43,20.41,20.43,37962.0,19.5549,19.5741,19.5549,19.5741,37962.0
2017-10-26 15:30:00,20.43,20.44,20.42,20.42,37128.0,19.5741,19.5837,19.5645,19.5645,37128.0
2017-10-26 15:35:00,20.42,20.42,20.39,20.42,29460.0,19.5645,19.5645,19.5358,19.5645,29460.0
2017-10-26 15:40:00,20.42,20.44,20.41,20.43,54198.0,19.5645,19.5837,19.5549,19.5741,54198.0
2017-10-26 15:45:00,20.44,20.45,20.43,20.45,116190.0,19.5837,19.5933,19.5741,19.5933,116190.0
2017-10-26 15:50:00,20.44,20.46,20.43,20.46,94512.0,19.5837,19.6028,19.5741,19.6028,94512.0
2017-10-26 15:55:00,20.47,20.47,20.39,20.39,327894.0,19.6124,19.6124,19.5358,19.5358,327894.0
2017-10-27 09:30:00,20.61,20.62,20.58,20.61,316434.0,19.7465,19.7561,19.7178,19.7465,316434.0
2017-10-27 09:35:00,20.62,20.63,20.53,20.53,245484.0,19.7561,19.7657,19.6699,19.6699,245484.0
2017-10-27 09:40:00,20.53,20.58,20.53,20.58,101850.0,19.6699,19.7178,19.6699,19.7178,101850.0
2017-10-27 09:45:00,20.59,20.6,20.52,20.53,103878.0,19.7274,19.737,19.6603,19.6699,103878.0
2017-10-27 09:50:00,20.53,20.63,20.53,20.62,160170.0,19.6699,19.7657,19.6699,19.7561,160170.0
2017-10-27 09:55:00,20.62,20.63,20.59,20.61,407574.0,19.7561,19.7657,19.7274,19.7465,407574.0
2017-10-27 10:00:00,20.61,20.74,20.61,20.7,993060.0,19.7465,19.8711,19.7465,19.8328,993060.0
2017-10-27 10:05:00,20.7,20.71,20.68,20.7,164100.0,19.8328,19.8424,19.8136,19.8328,164100.0
2017-10-27 10:10:00,20.7,20.71,20.68,20.68,134064.0,19.8328,19.8424,19.8136,19.8136,134064.0
2017-10-27 10:15:00,20.68,20.72,20.68,20.71,77700.0,19.8136,19.8519,19.8136,19.8424,77700.0
2017-10-27 10:20:00,20.71,20.72,20.67,20.67,90846.0,19.8424,19.8519,19.804,19.804,90846.0
2017-10-27 10:25:00,20.68,20.7,20.66,20.67,77562.0,19.8136,19.8328,19.7945,19.804,77562.0
2017-10-27 10:30:00,20.68,20.68,20.66,20.68,83568.0,19.8136,19.8136,19.7945,19.8136,83568.0
2017-10-27 10:35:00,20.68,20.69,20.67,20.69,44400.0,19.8136,19.8232,19.804,19.8232,44400.0
2017-10-27 10:40:00,20.68,20.69,20.67,20.69,26460.0,19.8136,19.8232,19.804,19.8232,26460.0
2017-10-27 10:45:00,20.68,20.72,20.68,20.71,96882.0,19.8136,19.8519,19.8136,19.8424,96882.0
2017-10-27 10:50:00,20.71,20.72,20.7,20.72,22740.0,19.8424,19.8519,19.8328,19.8519,22740.0
2017-10-27 10:55:00,20.72,20.72,20.71,20.71,79140.0,19.8519,19.8519,19.8424,19.8424,79140.0
2017-10-27 11:00:00,20.72,20.74,20.71,20.74,76350.0,19.8519,19.8711,19.8424,19.8711,76350.0
2017-10-27 11:05:00,20.73,20.77,20.72,20.76,106788.0,19.8615,19.8998,19.8519,19.8903,106788.0
2017-10-27 11:10:00,20.78,20.78,20.76,20.76,29112.0,19.9094,19.9094,19.8903,19.8903,29112.0
2017-10-27 11:15:00,20.77,20.78,20.76,20.76,30804.0,19.8998,19.9094,19.8903,19.8903,30804.0
2017-10-27 11:20:00,20.77,20.79,20.77,20.78,74676.0,19.8998,19.919,19.8998,19.9094,74676.0
2017-10-27 11:25:00,20.78,20.8,20.78,20.8,60792.0,19.9094,19.9286,19.9094,19.9286,60792.0
2017-10-27 11:30:00,20.8,20.81,20.8,20.81,66462.0,19.9286,19.9382,19.9286,19.9382,66462.0
2017-10-27 11:35:00,20.81,20.82,20.8,20.81,129660.0,19.9382,19.9478,19.9286,19.9382,129660.0
2017-10-27 11:40:00,20.82,20.83,20.81,20.82,96216.0,19.9478,19.9573,19.9382,19.9478,96216.0
2017-10-27 11:45:00,20.83,20.83,20.82,20.83,100620.0,19.9573,19.9573,19.9478,19.9573,100620.0
2017-10-27 11:50:00,20.84,20.84,20.82,20.83,82998.0,19.9669,19.9669,19.9478,19.9573,82998.0
2017-10-27 11:55:00,20.83,20.83,20.81,20.83,41886.0,19.9573,19.9573,19.9382,19.9573,41886.0
2017-10-27 12:00:00,20.83,20.86,20.83,20.86,173790.0,19.9573,19.9861,19.9573,19.9861,173790.0
2017-10-27 12:05:00,20.86,20.89,20.86,20.88,121938.0,19.9861,20.0148,19.9861,20.0052,121938.0
2017-10-27 12:10:00,20.87,20.88,20.86,20.86,65748.0,19.9957,20.0052,19.9861,19.9861,65748.0
2017-10-27 12:15:00,20.86,20.88,20.86,20.86,84324.0,19.9861,20.0052,19.9861,19.9861,84324.0
2017-10-27 12:20:00,20.87,20.87,20.85,20.86,43380.0,19.9957,19.9957,19.9765,19.9861,43380.0
2017-10-27 12:25:00,20.85,20.86,20.85,20.85,26334.0,19.9765,19.9861,19.9765,19.9765,26334.0
2017-10-27 12:30:00,20.85,20.86,20.85,20.86,36870.0,19.9765,19.9861,19.9765,19.9861,36870.0
2017-10-27 12:35:00,20.85,20.88,20.85,20.88,157968.0,19.9765,20.0052,19.9765,20.0052,157968.0
2017-10-27 12:40:00,20.87,20.89,20.87,20.89,55884.0,19.9957,20.0148,19.9957,20.0148,55884.0
2017-10-27 12:45:00,20.88,20.9,20.88,20.88,121596.0,20.0052,20.0244,20.0052,20.0052,121596.0
2017-10-27 12:50:00,20.88,20.88,20.87,20.88,19188.0,20.0052,20.0052,19.9957,20.0052,19188.0
2017-10-27 12:55:00,20.88,20.88,20.86,20.86,31020.0,20.0052,20.0052,19.9861,19.9861,31020.0
2017-10-27 13:00:00,20.87,20.89,20.87,20.88,45696.0,19.9957,20.0148,19.9957,20.0052,45696.0
2017-10-27 13:05:00,20.88,20.88,20.86,20.86,40854.0,20.0052,20.0052,19.9861,19.9861,40854.0
2017-10-27 13:10:00,20.87,20.87,20.85,20.86,32514.0,19.9957,19.9957,19.9765,19.9861,32514.0
2017-10-27 13:15:00,20.85,20.86,20.85,20.86,63168.0,19.9765,19.9861,19.9765,19.9861,63168.0
2017-10-27 13:20:00,20.86,20.86,20.84,20.84,297114.0,19.9861,19.9861,19.9669,19.9669,297114.0
2017-10-27 13:25:00,20.84,20.85,20.83,20.84,46320.0,19.9669,19.9765,19.9573,19.9669,46320.0
2017-10-27 13:30:00,20.84,20.85,20.84,20.85,19014.0,19.9669,19.9765,19.9669,19.9765,19014.0
2017-10-27 13:35:00,20.85,20.86,20.85,20.86,27192.0,19.9765,19.9861,19.9765,19.9861,27192.0
2017-10-27 13:40:00,20.86,20.86,20.84,20.85,33600.0,19.9861,19.9861,19.9669,19.9765,33600.0
2017-10-27 13:45:00,20.85,20.86,20.85,20.86,18360.0,19.9765,19.9861,19.9765,19.9861,18360.0
2017-10-27 13:50:00,20.87,20.88,20.87,20.88,43470.0,19.9957,20.0052,19.9957,20.0052,43470.0
2017-10-27 13:55:00,20.88,20.89,20.88,20.89,126048.0,20.0052,20.0148,20.0052,20.0148,126048.0
2017-10-27 14:00:00,20.89,20.89,20.88,20.89,36000.0,20.0148,20.0148,20.0052,20.0148,36000.0
2017-10-27 14:05:00,20.89,20.89,20.88,20.89,24606.0,20.0148,20.0148,20.0052,20.0148,24606.0
2017-10-27 14:10:00,20.89,20.92,20.89,20.9,45384.0,20.0148,20.0436,20.0148,20.0244,45384.0
2017-10-27 14:15:00,20.9,20.93,20.9,20.93,113358.0,20.0244,20.0531,20.0244,20.0531,113358.0
2017-10-27 14:20:00,20.93,20.93,20.9,20.91,18168.0,20.0531,20.0531,20.0244,20.034,18168.0
2017-10-27 14:25:00,20.91,20.91,20.89,20.89,55626.0,20.034,20.034,20.0148,20.0148,55626.0
2017-10-27 14:30:00,20.89,20.9,20.89,20.9,34218.0,20.0148,20.0244,20.0148,20.0244,34218.0
2017-10-27 14:35:00,20.9,20.9,20.88,20.88,36600.0,20.0244,20.0244,20.0052,20.0052,36600.0
2017-10-27 14:40:00,20.88,20.88,20.86,20.87,50772.0,20.0052,20.0052,19.9861,19.9957,50772.0
2017-10-27 14:45:00,20.87,20.87,20.86,20.86,10422.0,19.9957,19.9957,19.9861,19.9861,10422.0
2017-10-27 14:50:00,20.86,20.88,20.86,20.88,25464.0,19.9861,20.0052,19.9861,20.0052,25464.0
2017-10-27 14:55:00,20.88,20.89,20.88,20.88,27720.0,20.0052,20.0148,20.0052,20.0052,27720.0
2017-10-27 15:00:00,20.87,20.87,20.86,20.87,47934.0,19.9957,19.9957,19.9861,19.9957,47934.0
2017-10-27 15:05:00,20.87,20.88,20.87,20.88,14790.0,19.9957,20.0052,19.9957,20.0052,14790.0
2017-10-27 15:10:00,20.88,20.9,20.88,20.9,19800.0,20.0052,20.0244,20.0052,20.0244,19800.0
2017-10-27 15:15:00,20.9,20.9,20.89,20.89,18714.0,20.0244,20.0244,20.0148,20.0148,18714.0
2017-10-27 15:20:00,20.89,20.9,20.89,20.89,49584.0,20.0148,20.0244,20.0148,20.0148,49584.0
2017-10-27 15:25:00,20.89,20.9,20.89,20.89,39426.0,20.0148,20.0244,20.0148,20.0148,39426.0
2017-10-27 15:30:00,20.88,20.88,20.87,20.88,39624.0,20.0052,20.0052,19.9957,20.0052,39624.0
2017-10-27 15:35:00,20.87,20.88,20.85,20.86,84822.0,19.9957,20.0052,19.9765,19.9861,84822.0
2017-10-27 15:40:00,20.86,20.87,20.84,20.84,137640.0,19.9861,19.9957,19.9669,19.9669,137640.0
2017-10-27 15:45:00,20.85,20.89,20.85,20.88,66618.0,19.9765,20.0148,19.9765,20.0052,66618.0
2017-10-27 15:50:00,20.89,20.9,20.88,20.88,179778.0,20.0148,20.0244,20.0052,20.0052,179778.0
2017-10-27 15:55:00,20.88,20.89,20.82,20.88,632928.0,20.0052,20.0148,19.9478,20.0052,632928.0
2017-10-30 09:30:00,20.74,20.75,20.72,20.75,326112.0,19.8711,19.8807,19.8519,19.8807,326112.0
2017-10-30 09:35:00,20.76,20.8,20.76,20.79,287220.0,19.8903,19.9286,19.8903,19.919,287220.0
2017-10-30 09:40:00,20.79,20.81,20.78,20.79,128430.0,19.919,19.9382,19.9094,19.919,128430.0
2017-10-30 09:45:00,20.8,20.8,20.76,20.76,133878.0,19.9286,19.9286,19.8903,19.8903,133878.0
2017-10-30 09:50:00,20.77,20.8,20.76,20.8,106944.0,19.8998,19.9286,19.8903,19.9286,106944.0
2017-10-30 09:55:00,20.8,20.8,20.77,20.78,234066.0,19.9286,19.9286,19.8998,19.9094,234066.0
2017-10-30 10:00:00,20.78,20.79,20.78,20.79,132600.0,19.9094,19.919,19.9094,19.919,132600.0
2017-10-30 10:05:00,20.79,20.8,20.78,20.78,83406.0,19.919,19.9286,19.9094,19.9094,83406.0
2017-10-30 10:10:00,20.78,20.79,20.77,20.79,138462.0,19.9094,19.919,19.8998,19.919,138462.0
2017-10-30 10:15:00,20.79,20.83,20.78,20.83,204582.0,19.919,19.9573,19.9094,19.9573,204582.0
2017-10-30 10:20:00,20.83,20.84,20.82,20.82,136242.0,19.9573,19.9669,19.9478,19.9478,136242.0
2017-10-30 10:25:00,20.82,20.83,20.81,20.83,99600.0,19.9478,19.9573,19.9382,19.9573,99600.0
2017-10-30 10:30:00,20.83,20.84,20.83,20.84,123222.0,19.9573,19.9669,19.9573,19.9669,123222.0
2017-10-30 10:35:00,20.85,20.86,20.84,20.85,48768.0,19.9765,19.9861,19.9669,19.9765,48768.0
2017-10-30 10:40:00,20.85,20.86,20.85,20.86,36900.0,19.9765,19.9861,19.9765,19.9861,36900.0
2017-10-30 10:45:00,20.85,20.86,20.84,20.84,94536.0,19.9765,19.9861,19.9669,19.9669,94536.0
2017-10-30 10:50:00,20.84,20.84,20.83,20.84,60012.0,19.9669,19.9669,19.9573,19.9669,60012.0
2017-10-30 10:55:00,20.83,20.84,20.83,20.83,61686.0,19.9573,19.9669,19.9573,19.9573,61686.0
2017-10-30 11:00:00,20.83,20.83,20.82,20.82,74136.0,19.9573,19.9573,19.9478,19.9478,74136.0
2017-10-30 11:05:00,20.83,20.84,20.81,20.81,131784.0,19.9573,19.9669,19.9382,19.9382,131784.0
2017-10-30 11:10:00,20.82,20.82,20.8,20.81,32910.0,19.9478,19.9478,19.9286,19.9382,32910.0
2017-10-30 11:15:00,20.83,20.83,20.79,20.79,53400.0,19.9573,19.9573,19.919,19.919,53400.0
2017-10-30 11:20:00,20.79,20.8,20.77,20.77,47904.0,19.919,19.9286,19.8998,19.8998,47904.0
2017-10-30 11:25:00,20.77,20.77,20.73,20.73,189960.0,19.8998,19.8998,19.8615,19.8615,189960.0
2017-10-30 11:30:00,20.73,20.74,20.7,20.7,241914.0,19.8615,19.8711,19.8328,19.8328,241914.0
2017-10-30 11:35:00,20.69,20.69,20.64,20.64,274638.0,19.8232,19.8232,19.7753,19.7753,274638.0
2017-10-30 11:40:00,20.64,20.68,20.63,20.67,189282.0,19.7753,19.8136,19.7657,19.804,189282.0
2017-10-30 11:45:00,20.67,20.69,20.67,20.68,51810.0,19.804,19.8232,19.804,19.8136,51810.0
2017-10-30 11:50:00,20.67,20.68,20.65,20.67,113982.0,19.804,19.8136,19.7849,19.804,113982.0
2017-10-30 11:55:00,20.68,20.69,20.67,20.69,75666.0,19.8136,19.8232,19.804,19.8232,75666.0
2017-10-30 12:00:00,20.68,20.68,20.65,20.66,150834.0,19.8136,19.8136,19.7849,19.7945,150834.0
2017-10-30 12:05:00,20.67,20.67,20.65,20.66,23880.0,19.804,19.804,19.7849,19.7945,23880.0
2017-10-30 12:10:00,20.65,20.65,20.62,20.64,226758.0,19.7849,19.7849,19.7561,19.7753,226758.0
2017-10-30 12:15:00,20.64,20.64,20.58,20.58,132690.0,19.7753,19.7753,19.7178,19.7178,132690.0
2017-10-30 12:20:00,20.58,20.63,20.58,20.63,199902.0,19.7178,19.7657,19.7178,19.7657,199902.0
2017-10-30 12:25:00,20.63,20.64,20.62,20.63,113448.0,19.7657,19.7753,19.7561,19.7657,113448.0
2017-10-30 12:30:00,20.64,20.67,20.64,20.67,116226.0,19.7753,19.804,19.7753,19.804,116226.0
2017-10-30 12:35:00,20.67,20.67,20.66,20.67,320598.0,19.804,19.804,19.7945,19.804,320598.0
2017-10-30 12:40:00,20.66,20.67,20.64,20.67,60438.0,19.7945,19.804,19.7753,19.804,60438.0
2017-10-30 12:45:00,20.67,20.68,20.66,20.66,43020.0,19.804,19.8136,19.7945,19.7945,43020.0
2017-10-30 12:50:00,20.66,20.68,20.66,20.68,40626.0,19.7945,19.8136,19.7945,19.8136,40626.0
2017-10-30 12:55:00,20.67,20.67,20.66,20.67,92700.0,19.804,19.804,19.7945,19.804,92700.0
2017-10-30 13:00:00,20.67,20.69,20.67,20.68,47676.0,19.804,19.8232,19.804,19.8136,47676.0
2017-10-30 13:05:00,20.68,20.7,20.68,20.7,28350.0,19.8136,19.8328,19.8136,19.8328,28350.0
2017-10-30 13:10:00,20.7,20.7,20.68,20.7,114864.0,19.8328,19.8328,19.8136,19.8328,114864.0
2017-10-30 13:15:00,20.7,20.72,20.7,20.71,92508.0,19.8328,19.8519,19.8328,19.8424,92508.0
2017-10-30 13:20:00,20.71,20.71,20.7,20.71,4890.0,19.8424,19.8424,19.8328,19.8424,4890.0
2017-10-30 13:25:00,20.71,20.72,20.71,20.71,86394.0,19.8424,19.8519,19.8424,19.8424,86394.0
2017-10-30 13:30:00,20.72,20.72,20.71,20.71,10800.0,19.8519,19.8519,19.8424,19.8424,10800.0
2017-10-30 13:35:00,20.71,20.71,20.68,20.7,98736.0,19.8424,19.8424,19.8136,19.8328,98736.0
2017-10-30 13:40:00,20.71,20.71,20.69,20.69,66600.0,19.8424,19.8424,19.8232,19.8232,66600.0
2017-10-30 13:45:00,20.69,20.71,20.69,20.7,38100.0,19.8232,19.8424,19.8232,19.8328,38100.0
2017-10-30 13:50:00,20.71,20.71,20.65,20.66,63600.0,19.8424,19.8424,19.7849,19.7945,63600.0
2017-10-30 13:55:00,20.66,20.67,20.64,20.65,77100.0,19.7945,19.804,19.7753,19.7849,77100.0
2017-10-30 14:00:00,20.66,20.66,20.64,20.64,57300.0,19.7945,19.7945,19.7753,19.7753,57300.0
2017-10-30 14:05:00,20.64,20.67,20.64,20.67,34500.0,19.7753,19.804,19.7753,19.804,34500.0
2017-10-30 14:10:00,20.66,20.7,20.66,20.7,52920.0,19.7945,19.8328,19.7945,19.8328,52920.0
2017-10-30 14:15:00,20.7,20.7,20.7,20.7,22200.0,19.8328,19.8328,19.8328,19.8328,22200.0
2017-10-30 14:20:00,20.69,20.7,20.68,20.7,62004.0,19.8232,19.8328,19.8136,19.8328,62004.0
2017-10-30 14:25:00,20.7,20.7,20.69,20.69,4800.0,19.8328,19.8328,19.8232,19.8232,4800.0
2017-10-30 14:30:00,20.68,20.7,20.66,20.7,44940.0,19.8136,19.8328,19.7945,19.8328,44940.0
2017-10-30 14:35:00,20.69,20.69,20.68,20.68,43212.0,19.8232,19.8232,19.8136,19.8136,43212.0
2017-10-30 14:40:00,20.68,20.7,20.68,20.7,52914.0,19.8136,19.8328,19.8136,19.8328,52914.0
2017-10-30 14:45:00,20.7,20.71,20.69,20.71,385884.0,19.8328,19.8424,19.8232,19.8424,385884.0
2017-10-30 14:50:00,20.71,20.71,20.69,20.7,20208.0,19.8424,19.8424,19.8232,19.8328,20208.0
2017-10-30 14:55:00,20.7,20.7,20.68,20.69,70290.0,19.8328,19.8328,19.8136,19.8232,70290.0
2017-10-30 15:00:00,20.69,20.69,20.66,20.66,66258.0,19.8232,19.8232,19.7945,19.7945,66258.0
2017-10-30 15:05:00,20.66,20.68,20.65,20.68,120888.0,19.7945,19.8136,19.7849,19.8136,120888.0
2017-10-30 15:10:00,20.68,20.68,20.64,20.64,34338.0,19.8136,19.8136,19.7753,19.7753,34338.0
2017-10-30 15:15:00,20.64,20.64,20.62,20.63,42864.0,19.7753,19.7753,19.7561,19.7657,42864.0
2017-10-30 15:20:00,20.63,20.64,20.61,20.61,25338.0,19.7657,19.7753,19.7465,19.7465,25338.0
2017-10-30 15:25:00,20.61,20.65,20.61,20.65,43800.0,19.7465,19.7849,19.7465,19.7849,43800.0
2017-10-30 15:30:00,20.65,20.65,20.64,20.65,25098.0,19.7849,19.7849,19.7753,19.7849,25098.0
2017-10-30 15:35:00,20.65,20.67,20.64,20.67,24138.0,19.7849,19.804,19.7753,19.804,24138.0
2017-10-30 15:40:00,20.69,20.7,20.68,20.69,75036.0,19.8232,19.8328,19.8136,19.8232,75036.0
2017-10-30 15:45:00,20.69,20.71,20.69,20.71,153414.0,19.8232,19.8424,19.8232,19.8424,153414.0
2017-10-30 15:50:00,20.71,20.73,20.71,20.73,224550.0,19.8424,19.8615,19.8424,19.8615,224550.0
2017-10-30 15:55:00,20.72,20.73,20.67,20.67,320760.0,19.8519,19.8615,19.804,19.804,320760.0
2017-10-31 09:30:00,20.76,20.76,20.73,20.73,297810.0,19.8903,19.8903,19.8615,19.8615,297810.0
2017-10-31 09:35:00,20.73,20.75,20.73,20.73,168690.0,19.8615,19.8807,19.8615,19.8615,168690.0
2017-10-31 09:40:00,20.73,20.76,20.73,20.76,86556.0,19.8615,19.8903,19.8615,19.8903,86556.0
2017-10-31 09:45:00,20.75,20.76,20.74,20.74,75918.0,19.8807,19.8903,19.8711,19.8711,75918.0
2017-10-31 09:50:00,20.74,20.75,20.69,20.7,65808.0,19.8711,19.8807,19.8232,19.8328,65808.0
2017-10-31 09:55:00,20.69,20.7,20.69,20.7,105510.0,19.8232,19.8328,19.8232,19.8328,105510.0
2017-10-31 10:00:00,20.7,20.72,20.68,20.7,76308.0,19.8328,19.8519,19.8136,19.8328,76308.0
2017-10-31 10:05:00,20.69,20.69,20.67,20.68,93402.0,19.8232,19.8232,19.804,19.8136,93402.0
2017-10-31 10:10:00,20.68,20.69,20.67,20.68,190614.0,19.8136,19.8232,19.804,19.8136,190614.0
2017-10-31 10:15:00,20.68,20.71,20.68,20.7,105072.0,19.8136,19.8424,19.8136,19.8328,105072.0
2017-10-31 10:20:00,20.71,20.73,20.71,20.73,50952.0,19.8424,19.8615,19.8424,19.8615,50952.0
2017-10-31 10:25:00,20.73,20.73,20.72,20.73,32250.0,19.8615,19.8615,19.8519,19.8615,32250.0
2017-10-31 10:30:00,20.73,20.73,20.72,20.73,29292.0,19.8615,19.8615,19.8519,19.8615,29292.0
2017-10-31 10:35:00,20.73,20.73,20.71,20.72,46506.0,19.8615,19.8615,19.8424,19.8519,46506.0
2017-10-31 10:40:00,20.72,20.74,20.72,20.74,56016.0,19.8519,19.8711,19.8519,19.8711,56016.0
2017-10-31 10:45:00,20.75,20.75,20.74,20.75,39000.0,19.8807,19.8807,19.8711,19.8807,39000.0
2017-10-31 10:50:00,20.75,20.76,20.75,20.75,154902.0,19.8807,19.8903,19.8807,19.8807,154902.0
2017-10-31 10:55:00,20.75,20.75,20.75,20.75,70800.0,19.8807,19.8807,19.8807,19.8807,70800.0
2017-10-31 11:00:00,20.75,20.77,20.75,20.77,88170.0,19.8807,19.8998,19.8807,19.8998,88170.0
2017-10-31 11:05:00,20.77,20.78,20.76,20.78,115044.0,19.8998,19.9094,19.8903,19.9094,115044.0
2017-10-31 11:10:00,20.77,20.78,20.77,20.78,6612.0,19.8998,19.9094,19.8998,19.9094,6612.0
2017-10-31 11:15:00,20.78,20.81,20.78,20.79,155454.0,19.9094,19.9382,19.9094,19.919,155454.0
2017-10-31 11:20:00,20.79,20.79,20.78,20.78,6606.0,19.919,19.919,19.9094,19.9094,6606.0
2017-10-31 11:25:00,20.79,20.79,20.78,20.78,56154.0,19.919,19.919,19.9094,19.9094,56154.0
2017-10-31 11:30:00,20.77,20.78,20.77,20.78,40254.0,19.8998,19.9094,19.8998,19.9094,40254.0
2017-10-31 11:35:00,20.79,20.79,20.76,20.77,62040.0,19.919,19.919,19.8903,19.8998,62040.0
2017-10-31 11:40:00,20.77,20.78,20.77,20.77,80946.0,19.8998,19.9094,19.8998,19.8998,80946.0
2017-10-31 11:45:00,20.76,20.77,20.76,20.76,25800.0,19.8903,19.8998,19.8903,19.8903,25800.0
2017-10-31 11:50:00,20.76,20.78,20.76,20.77,58746.0,19.8903,19.9094,19.8903,19.8998,58746.0
2017-10-31 11:55:00,20.77,20.79,20.77,20.79,56178.0,19.8998,19.919,19.8998,19.919,56178.0
2017-10-31 12:00:00,20.79,20.79,20.78,20.79,64326.0,19.919,19.919,19.9094,19.919,64326.0
2017-10-31 12:05:00,20.79,20.79,20.75,20.76,174708.0,19.919,19.919,19.8807,19.8903,174708.0
2017-10-31 12:10:00,20.76,20.77,20.76,20.76,70800.0,19.8903,19.8998,19.8903,19.8903,70800.0
2017-10-31 12:15:00,20.77,20.78,20.76,20.77,9000.0,19.8998,19.9094,19.8903,19.8998,9000.0
2017-10-31 12:20:00,20.77,20.77,20.76,20.76,9000.0,19.8998,19.8998,19.8903,19.8903,9000.0
2017-10-31 12:25:00,20.77,20.77,20.75,20.76,10164.0,19.8998,19.8998,19.8807,19.8903,10164.0
2017-10-31 12:30:00,20.77,20.77,20.76,20.76,30000.0,19.8998,19.8998,19.8903,19.8903,30000.0
2017-10-31 12:35:00,20.77,20.77,20.77,20.77,600.0,19.8998,19.8998,19.8998,19.8998,600.0
2017-10-31 12:40:00,20.78,20.78,20.77,20.77,31710.0,19.9094,19.9094,19.8998,19.8998,31710.0
2017-10-31 12:45:00,20.77,20.78,20.76,20.77,10200.0,19.8998,19.9094,19.8903,19.8998,10200.0
2017-10-31 12:50:00,20.78,20.78,20.77,20.78,30120.0,19.9094,19.9094,19.8998,19.9094,30120.0
2017-10-31 12:55:00,20.78,20.78,20.77,20.77,16998.0,19.9094,19.9094,19.8998,19.8998,16998.0
2017-10-31 13:00:00,20.77,20.77,20.77,20.77,13500.0,19.8998,19.8998,19.8998,19.8998,13500.0
2017-10-31 13:05:00,20.78,20.78,20.78,20.78,6336.0,19.9094,19.9094,19.9094,19.9094,6336.0
2017-10-31 13:10:00,20.78,20.78,20.76,20.76,42852.0,19.9094,19.9094,19.8903,19.8903,42852.0
2017-10-31 13:15:00,20.77,20.77,20.76,20.76,10800.0,19.8998,19.8998,19.8903,19.8903,10800.0
2017-10-31 13:20:00,20.76,20.76,20.76,20.76,34800.0,19.8903,19.8903,19.8903,19.8903,34800.0
2017-10-31 13:25:00,20.77,20.78,20.77,20.77,31200.0,19.8998,19.9094,19.8998,19.8998,31200.0
2017-10-31 13:30:00,20.77,20.78,20.77,20.77,13500.0,19.8998,19.9094,19.8998,19.8998,13500.0
2017-10-31 13:35:00,20.77,20.77,20.77,20.77,17760.0,19.8998,19.8998,19.8998,19.8998,17760.0
2017-10-31 13:40:00,20.77,20.77,20.76,20.76,5736.0,19.8998,19.8998,19.8903,19.8903,5736.0
2017-10-31 13:45:00,20.76,20.77,20.75,20.77,90618.0,19.8903,19.8998,19.8807,19.8998,90618.0
2017-10-31 13:50:00,20.77,20.78,20.77,20.78,69600.0,19.8998,19.9094,19.8998,19.9094,69600.0
2017-10-31 13:55:00,20.78,20.79,20.78,20.78,19200.0,19.9094,19.919,19.9094,19.9094,19200.0
2017-10-31 14:00:00,20.78,20.79,20.78,20.79,26640.0,19.9094,19.919,19.9094,19.919,26640.0
2017-10-31 14:05:00,20.79,20.79,20.78,20.79,72876.0,19.919,19.919,19.9094,19.919,72876.0
2017-10-31 14:10:00,20.79,20.79,20.78,20.79,37200.0,19.919,19.919,19.9094,19.919,37200.0
2017-10-31 14:15:00,20.79,20.8,20.79,20.8,45246.0,19.919,19.9286,19.919,19.9286,45246.0
2017-10-31 14:20:00,20.8,20.8,20.79,20.8,40200.0,19.9286,19.9286,19.919,19.9286,40200.0
2017-10-31 14:25:00,20.8,20.81,20.79,20.81,26136.0,19.9286,19.9382,19.919,19.9382,26136.0
2017-10-31 14:30:00,20.8,20.8,20.79,20.79,53400.0,19.9286,19.9286,19.919,19.919,53400.0
2017-10-31 14:35:00,20.79,20.8,20.79,20.79,15300.0,19.919,19.9286,19.919,19.919,15300.0
2017-10-31 14:40:00,20.8,20.8,20.77,20.77,120720.0,19.9286,19.9286,19.8998,19.8998,120720.0
2017-10-31 14:45:00,20.77,20.77,20.77,20.77,37800.0,19.8998,19.8998,19.8998,19.8998,37800.0
2017-10-31 14:50:00,20.78,20.78,20.77,20.78,11784.0,19.9094,19.9094,19.8998,19.9094,11784.0
2017-10-31 14:55:00,20.78,20.8,20.78,20.79,63648.0,19.9094,19.9286,19.9094,19.919,63648.0
2017-10-31 15:00:00,20.8,20.81,20.8,20.81,46596.0,19.9286,19.9382,19.9286,19.9382,46596.0
2017-10-31 15:05:00,20.8,20.81,20.8,20.8,22920.0,19.9286,19.9382,19.9286,19.9286,22920.0
2017-10-31 15:10:00,20.79,20.82,20.79,20.82,123768.0,19.919,19.9478,19.919,19.9478,123768.0
2017-10-31 15:15:00,20.82,20.82,20.79,20.79,44784.0,19.9478,19.9478,19.919,19.919,44784.0
2017-10-31 15:20:00,20.8,20.81,20.8,20.8,30720.0,19.9286,19.9382,19.9286,19.9286,30720.0
2017-10-31 15:25:00,20.8,20.82,20.79,20.8,94428.0,19.9286,19.9478,19.919,19.9286,94428.0
2017-10-31 15:30:00,20.79,20.79,20.76,20.76,115686.0,19.919,19.919,19.8903,19.8903,115686.0
2017-10-31 15:35:00,20.77,20.78,20.76,20.76,56742.0,19.8998,19.9094,19.8903,19.8903,56742.0
2017-10-31 15:40:00,20.76,20.77,20.75,20.75,49350.0,19.8903,19.8998,19.8807,19.8807,49350.0
2017-10-31 15:45:00,20.75,20.76,20.73,20.76,110286.0,19.8807,19.8903,19.8615,19.8903,110286.0
2017-10-31 15:50:00,20.75,20.75,20.72,20.72,261048.0,19.8807,19.8807,19.8519,19.8519,261048.0
2017-10-31 15:55:00,20.72,20.77,20.72,20.75,316428.0,19.8519,19.8998,19.8519,19.8807,316428.0
2017-11-01 09:30:00,20.96,20.98,20.94,20.97,644424.0,20.0819,20.101,20.0627,20.0915,644424.0
2017-11-01 09:35:00,20.97,20.99,20.96,20.99,226362.0,20.0915,20.1106,20.0819,20.1106,226362.0
2017-11-01 09:40:00,20.98,21.0,20.98,21.0,175002.0,20.101,20.1202,20.101,20.1202,175002.0
2017-11-01 09:45:00,21.0,21.03,21.0,21.02,98148.0,20.1202,20.149,20.1202,20.1394,98148.0
2017-11-01 09:50:00,21.03,21.06,21.03,21.04,66132.0,20.149,20.1777,20.149,20.1585,66132.0
2017-11-01 09:55:00,21.03,21.03,21.02,21.03,69600.0,20.149,20.149,20.1394,20.149,69600.0
2017-11-01 10:00:00,21.02,21.02,20.99,21.01,41214.0,20.1394,20.1394,20.1106,20.1298,41214.0
2017-11-01 10:05:00,21.01,21.03,21.01,21.03,47424.0,20.1298,20.149,20.1298,20.149,47424.0
2017-11-01 10:10:00,21.02,21.02,20.99,21.0,88800.0,20.1394,20.1394,20.1106,20.1202,88800.0
2017-11-01 10:15:00,21.0,21.0,20.97,20.98,88830.0,20.1202,20.1202,20.0915,20.101,88830.0
2017-11-01 10:20:00,20.98,20.99,20.97,20.99,20016.0,20.101,20.1106,20.0915,20.1106,20016.0
2017-11-01 10:25:00,20.98,20.99,20.97,20.97,51624.0,20.101,20.1106,20.0915,20.0915,51624.0
2017-11-01 10:30:00,20.96,20.96,20.91,20.91,261108.0,20.0819,20.0819,20.034,20.034,261108.0
2017-11-01 10:35:00,20.93,20.94,20.92,20.93,165912.0,20.0531,20.0627,20.0436,20.0531,165912.0
2017-11-01 10:40:00,20.94,20.97,20.93,20.97,84672.0,20.0627,20.0915,20.0531,20.0915,84672.0
2017-11-01 10:45:00,20.97,20.98,20.97,20.97,79416.0,20.0915,20.101,20.0915,20.0915,79416.0
2017-11-01 10:50:00,20.97,20.99,20.97,20.99,53706.0,20.0915,20.1106,20.0915,20.1106,53706.0
2017-11-01 10:55:00,20.98,20.99,20.94,20.94,26478.0,20.101,20.1106,20.0627,20.0627,26478.0
2017-11-01 11:00:00,20.94,20.96,20.92,20.93,154674.0,20.0627,20.0819,20.0436,20.0531,154674.0
2017-11-01 11:05:00,20.92,20.95,20.92,20.95,15600.0,20.0436,20.0723,20.0436,20.0723,15600.0
2017-11-01 11:10:00,20.94,20.96,20.94,20.95,35394.0,20.0627,20.0819,20.0627,20.0723,35394.0
2017-11-01 11:15:00,20.95,20.96,20.95,20.96,45600.0,20.0723,20.0819,20.0723,20.0819,45600.0
2017-11-01 11:20:00,20.95,20.95,20.94,20.95,142884.0,20.0723,20.0723,20.0627,20.0723,142884.0
2017-11-01 11:25:00,20.95,20.95,20.93,20.93,92562.0,20.0723,20.0723,20.0531,20.0531,92562.0
2017-11-01 11:30:00,20.93,20.94,20.89,20.89,96210.0,20.0531,20.0627,20.0148,20.0148,96210.0
2017-11-01 11:35:00,20.89,20.9,20.84,20.87,183252.0,20.0148,20.0244,19.9669,19.9957,183252.0
2017-11-01 11:40:00,20.87,20.87,20.86,20.87,32922.0,19.9957,19.9957,19.9861,19.9957,32922.0
2017-11-01 11:45:00,20.86,20.88,20.85,20.87,83406.0,19.9861,20.0052,19.9765,19.9957,83406.0
2017-11-01 11:50:00,20.87,20.88,20.85,20.86,64002.0,19.9957,20.0052,19.9765,19.9861,64002.0
2017-11-01 11:55:00,20.85,20.85,20.82,20.84,144060.0,19.9765,19.9765,19.9478,19.9669,144060.0
2017-11-01 12:00:00,20.84,20.85,20.84,20.85,34428.0,19.9669,19.9765,19.9669,19.9765,34428.0
2017-11-01 12:05:00,20.85,20.87,20.85,20.87,50550.0,19.9765,19.9957,19.9765,19.9957,50550.0
2017-11-01 12:10:00,20.87,20.89,20.87,20.88,94920.0,19.9957,20.0148,19.9957,20.0052,94920.0
2017-11-01 12:15:00,20.88,20.9,20.88,20.9,39576.0,20.0052,20.0244,20.0052,20.0244,39576.0
2017-11-01 12:20:00,20.9,20.9,20.89,20.89,54642.0,20.0244,20.0244,20.0148,20.0148,54642.0
2017-11-01 12:25:00,20.88,20.89,20.87,20.89,37320.0,20.0052,20.0148,19.9957,20.0148,37320.0
2017-11-01 12:30:00,20.88,20.89,20.87,20.88,65340.0,20.0052,20.0148,19.9957,20.0052,65340.0
2017-11-01 12:35:00,20.88,20.88,20.87,20.87,28104.0,20.0052,20.0052,19.9957,19.9957,28104.0
2017-11-01 12:40:00,20.88,20.88,20.87,20.87,23358.0,20.0052,20.0052,19.9957,19.9957,23358.0
2017-11-01 12:45:00,20.86,20.87,20.84,20.87,35448.0,19.9861,19.9957,19.9669,19.9957,35448.0
2017-11-01 12:50:00,20.86,20.86,20.86,20.86,5424.0,19.9861,19.9861,19.9861,19.9861,5424.0
2017-11-01 12:55:00,20.86,20.86,20.84,20.85,10800.0,19.9861,19.9861,19.9669,19.9765,10800.0
2017-11-01 13:00:00,20.85,20.85,20.84,20.84,8166.0,19.9765,19.9765,19.9669,19.9669,8166.0
2017-11-01 13:05:00,20.83,20.83,20.77,20.77,273312.0,19.9573,19.9573,19.8998,19.8998,273312.0
2017-11-01 13:10:00,20.77,20.79,20.75,20.76,51252.0,19.8998,19.919,19.8807,19.8903,51252.0
2017-11-01 13:15:00,20.76,20.77,20.73,20.75,161316.0,19.8903,19.8998,19.8615,19.8807,161316.0
2017-11-01 13:20:00,20.73,20.79,20.73,20.79,27600.0,19.8615,19.919,19.8615,19.919,27600.0
2017-11-01 13:25:00,20.78,20.81,20.78,20.8,113604.0,19.9094,19.9382,19.9094,19.9286,113604.0
2017-11-01 13:30:00,20.8,20.82,20.8,20.81,91350.0,19.9286,19.9478,19.9286,19.9382,91350.0
2017-11-01 13:35:00,20.81,20.81,20.79,20.81,34170.0,19.9382,19.9382,19.919,19.9382,34170.0
2017-11-01 13:40:00,20.81,20.81,20.81,20.81,18288.0,19.9382,19.9382,19.9382,19.9382,18288.0
2017-11-01 13:45:00,20.82,20.82,20.79,20.8,6600.0,19.9478,19.9478,19.919,19.9286,6600.0
2017-11-01 13:50:00,20.79,20.79,20.77,20.77,48540.0,19.919,19.919,19.8998,19.8998,48540.0
2017-11-01 13:55:00,20.77,20.81,20.77,20.81,30990.0,19.8998,19.9382,19.8998,19.9382,30990.0
2017-11-01 14:00:00,20.84,20.88,20.83,20.86,104310.0,19.9669,20.0052,19.9573,19.9861,104310.0
2017-11-01 14:05:00,20.86,20.86,20.82,20.83,92880.0,19.9861,19.9861,19.9478,19.9573,92880.0
2017-11-01 14:10:00,20.83,20.87,20.83,20.86,65526.0,19.9573,19.9957,19.9573,19.9861,65526.0
2017-11-01 14:15:00,20.86,20.86,20.83,20.83,16200.0,19.9861,19.9861,19.9573,19.9573,16200.0
2017-11-01 14:20:00,20.86,20.86,20.83,20.84,6000.0,19.9861,19.9861,19.9573,19.9669,6000.0
2017-11-01 14:25:00,20.84,20.84,20.8,20.81,76938.0,19.9669,19.9669,19.9286,19.9382,76938.0
2017-11-01 14:30:00,20.82,20.86,20.82,20.86,66060.0,19.9478,19.9861,19.9478,19.9861,66060.0
2017-11-01 14:35:00,20.86,20.89,20.86,20.87,81744.0,19.9861,20.0148,19.9861,19.9957,81744.0
2017-11-01 14:40:00,20.88,20.88,20.86,20.88,32100.0,20.0052,20.0052,19.9861,20.0052,32100.0
2017-11-01 14:45:00,20.87,20.88,20.87,20.88,20874.0,19.9957,20.0052,19.9957,20.0052,20874.0
2017-11-01 14:50:00,20.89,20.89,20.85,20.87,82806.0,20.0148,20.0148,19.9765,19.9957,82806.0
2017-11-01 14:55:00,20.87,20.87,20.86,20.87,47640.0,19.9957,19.9957,19.9861,19.9957,47640.0
2017-11-01 15:00:00,20.87,20.87,20.85,20.87,216138.0,19.9957,19.9957,19.9765,19.9957,216138.0
2017-11-01 15:05:00,20.88,20.89,20.87,20.87,39240.0,20.0052,20.0148,19.9957,19.9957,39240.0
2017-11-01 15:10:00,20.88,20.89,20.87,20.89,16818.0,20.0052,20.0148,19.9957,20.0148,16818.0
2017-11-01 15:15:00,20.89,20.9,20.86,20.86,155550.0,20.0148,20.0244,19.9861,19.9861,155550.0
2017-11-01 15:20:00,20.85,20.86,20.83,20.84,55158.0,19.9765,19.9861,19.9573,19.9669,55158.0
2017-11-01 15:25:00,20.85,20.87,20.85,20.87,24576.0,19.9765,19.9957,19.9765,19.9957,24576.0
2017-11-01 15:30:00,20.87,20.87,20.86,20.87,33474.0,19.9957,19.9957,19.9861,19.9957,33474.0
2017-11-01 15:35:00,20.88,20.88,20.86,20.88,44058.0,20.0052,20.0052,19.9861,20.0052,44058.0
2017-11-01 15:40:00,20.88,20.9,20.87,20.87,46830.0,20.0052,20.0244,19.9957,19.9957,46830.0
2017-11-01 15:45:00,20.87,20.87,20.82,20.82,62988.0,19.9957,19.9957,19.9478,19.9478,62988.0
2017-11-01 15:50:00,20.84,20.85,20.82,20.82,32700.0,19.9669,19.9765,19.9478,19.9478,32700.0
2017-11-01 15:55:00,20.84,20.84,20.82,20.84,190740.0,19.9669,19.9669,19.9478,19.9669,190740.0
2017-11-02 09:30:00,20.81,20.84,20.79,20.84,316602.0,19.9382,19.9669,19.919,19.9669,316602.0
2017-11-02 09:35:00,20.83,20.83,20.8,20.81,69024.0,19.9573,19.9573,19.9286,19.9382,69024.0
2017-11-02 09:40:00,20.81,20.82,20.78,20.79,71070.0,19.9382,19.9478,19.9094,19.919,71070.0
2017-11-02 09:45:00,20.78,20.82,20.77,20.82,61500.0,19.9094,19.9478,19.8998,19.9478,61500.0
2017-11-02 09:50:00,20.81,20.83,20.81,20.83,51138.0,19.9382,19.9573,19.9382,19.9573,51138.0
2017-11-02 09:55:00,20.83,20.83,20.8,20.8,23400.0,19.9573,19.9573,19.9286,19.9286,23400.0
2017-11-02 10:00:00,20.8,20.8,20.69,20.7,497856.0,19.9286,19.9286,19.8232,19.8328,497856.0
2017-11-02 10:05:00,20.7,20.7,20.58,20.59,441456.0,19.8328,19.8328,19.7178,19.7274,441456.0
2017-11-02 10:10:00,20.59,20.62,20.52,20.54,270378.0,19.7274,19.7561,19.6603,19.6795,270378.0
2017-11-02 10:15:00,20.54,20.61,20.54,20.58,154968.0,19.6795,19.7465,19.6795,19.7178,154968.0
2017-11-02 10:20:00,20.57,20.58,20.55,20.57,67206.0,19.7082,19.7178,19.6891,19.7082,67206.0
2017-11-02 10:25:00,20.57,20.63,20.56,20.62,131964.0,19.7082,19.7657,19.6986,19.7561,131964.0
2017-11-02 10:30:00,20.62,20.66,20.61,20.65,121752.0,19.7561,19.7945,19.7465,19.7849,121752.0
2017-11-02 10:35:00,20.65,20.67,20.64,20.67,60222.0,19.7849,19.804,19.7753,19.804,60222.0
2017-11-02 10:40:00,20.67,20.73,20.67,20.72,215772.0,19.804,19.8615,19.804,19.8519,215772.0
2017-11-02 10:45:00,20.72,20.73,20.7,20.71,124842.0,19.8519,19.8615,19.8328,19.8424,124842.0
2017-11-02 10:50:00,20.71,20.71,20.7,20.71,61014.0,19.8424,19.8424,19.8328,19.8424,61014.0
2017-11-02 10:55:00,20.72,20.72,20.68,20.69,24000.0,19.8519,19.8519,19.8136,19.8232,24000.0
2017-11-02 11:00:00,20.71,20.77,20.71,20.75,130770.0,19.8424,19.8998,19.8424,19.8807,130770.0
2017-11-02 11:05:00,20.75,20.75,20.73,20.74,14046.0,19.8807,19.8807,19.8615,19.8711,14046.0
2017-11-02 11:10:00,20.74,20.76,20.74,20.74,14550.0,19.8711,19.8903,19.8711,19.8711,14550.0
2017-11-02 11:15:00,20.74,20.74,20.71,20.71,53004.0,19.8711,19.8711,19.8424,19.8424,53004.0
2017-11-02 11:20:00,20.71,20.73,20.71,20.72,58320.0,19.8424,19.8615,19.8424,19.8519,58320.0
2017-11-02 11:25:00,20.7,20.7,20.66,20.66,52362.0,19.8328,19.8328,19.7945,19.7945,52362.0
2017-11-02 11:30:00,20.66,20.68,20.65,20.68,87318.0,19.7945,19.8136,19.7849,19.8136,87318.0
2017-11-02 11:35:00,20.68,20.68,20.62,20.65,39840.0,19.8136,19.8136,19.7561,19.7849,39840.0
2017-11-02 11:40:00,20.67,20.68,20.67,20.68,9060.0,19.804,19.8136,19.804,19.8136,9060.0
2017-11-02 11:45:00,20.68,20.68,20.67,20.68,20400.0,19.8136,19.8136,19.804,19.8136,20400.0
2017-11-02 11:50:00,20.69,20.71,20.69,20.71,57600.0,19.8232,19.8424,19.8232,19.8424,57600.0
2017-11-02 11:55:00,20.71,20.72,20.7,20.72,83160.0,19.8424,19.8519,19.8328,19.8519,83160.0
2017-11-02 12:00:00,20.72,20.73,20.7,20.73,33174.0,19.8519,19.8615,19.8328,19.8615,33174.0
2017-11-02 12:05:00,20.74,20.78,20.74,20.77,257334.0,19.8711,19.9094,19.8711,19.8998,257334.0
2017-11-02 12:10:00,20.77,20.8,20.77,20.78,122160.0,19.8998,19.9286,19.8998,19.9094,122160.0
2017-11-02 12:15:00,20.78,20.8,20.78,20.79,40542.0,19.9094,19.9286,19.9094,19.919,40542.0
2017-11-02 12:20:00,20.79,20.81,20.78,20.8,70152.0,19.919,19.9382,19.9094,19.9286,70152.0
2017-11-02 12:25:00,20.8,20.82,20.8,20.81,66474.0,19.9286,19.9478,19.9286,19.9382,66474.0
2017-11-02 12:30:00,20.81,20.81,20.79,20.79,58470.0,19.9382,19.9382,19.919,19.919,58470.0
2017-11-02 12:35:00,20.79,20.81,20.78,20.78,85800.0,19.919,19.9382,19.9094,19.9094,85800.0
2017-11-02 12:40:00,20.78,20.78,20.77,20.78,12000.0,19.9094,19.9094,19.8998,19.9094,12000.0
2017-11-02 12:45:00,20.77,20.79,20.77,20.79,13200.0,19.8998,19.919,19.8998,19.919,13200.0
2017-11-02 12:50:00,20.78,20.79,20.78,20.79,13830.0,19.9094,19.919,19.9094,19.919,13830.0
2017-11-02 12:55:00,20.79,20.8,20.79,20.79,70134.0,19.919,19.9286,19.919,19.919,70134.0
2017-11-02 13:00:00,20.8,20.8,20.78,20.78,2400.0,19.9286,19.9286,19.9094,19.9094,2400.0
2017-11-02 13:05:00,20.79,20.79,20.75,20.75,48792.0,19.919,19.919,19.8807,19.8807,48792.0
2017-11-02 13:10:00,20.77,20.79,20.76,20.79,33600.0,19.8998,19.919,19.8903,19.919,33600.0
2017-11-02 13:15:00,20.79,20.79,20.79,20.79,20550.0,19.919,19.919,19.919,19.919,20550.0
2017-11-02 13:20:00,20.79,20.79,20.79,20.79,3000.0,19.919,19.919,19.919,19.919,3000.0
2017-11-02 13:25:00,20.79,20.79,20.76,20.76,19950.0,19.919,19.919,19.8903,19.8903,19950.0
2017-11-02 13:30:00,20.75,20.76,20.75,20.75,26700.0,19.8807,19.8903,19.8807,19.8807,26700.0
2017-11-02 13:35:00,20.75,20.76,20.75,20.75,47400.0,19.8807,19.8903,19.8807,19.8807,47400.0
2017-11-02 13:40:00,20.75,20.77,20.74,20.76,43500.0,19.8807,19.8998,19.8711,19.8903,43500.0
2017-11-02 13:45:00,20.76,20.76,20.75,20.76,19020.0,19.8903,19.8903,19.8807,19.8903,19020.0
2017-11-02 13:50:00,20.75,20.77,20.74,20.75,16236.0,19.8807,19.8998,19.8711,19.8807,16236.0
2017-11-02 13:55:00,20.75,20.77,20.74,20.75,22020.0,19.8807,19.8998,19.8711,19.8807,22020.0
2017-11-02 14:00:00,20.75,20.76,20.74,20.75,20454.0,19.8807,19.8903,19.8711,19.8807,20454.0
2017-11-02 14:05:00,20.75,20.76,20.74,20.75,49500.0,19.8807,19.8903,19.8711,19.8807,49500.0
2017-11-02 14:10:00,20.76,20.77,20.76,20.77,49200.0,19.8903,19.8998,19.8903,19.8998,49200.0
2017-11-02 14:15:00,20.76,20.76,20.75,20.76,4500.0,19.8903,19.8903,19.8807,19.8903,4500.0
2017-11-02 14:20:00,20.76,20.79,20.75,20.79,21060.0,19.8903,19.919,19.8807,19.919,21060.0
2017-11-02 14:25:00,20.78,20.81,20.78,20.81,68400.0,19.9094,19.9382,19.9094,19.9382,68400.0
2017-11-02 14:30:00,20.81,20.81,20.78,20.78,89256.0,19.9382,19.9382,19.9094,19.9094,89256.0
2017-11-02 14:35:00,20.78,20.79,20.78,20.79,16200.0,19.9094,19.919,19.9094,19.919,16200.0
2017-11-02 14:40:00,20.79,20.79,20.74,20.75,63936.0,19.919,19.919,19.8711,19.8807,63936.0
2017-11-02 14:45:00,20.75,20.76,20.75,20.75,53160.0,19.8807,19.8903,19.8807,19.8807,53160.0
2017-11-02 14:50:00,20.75,20.75,20.73,20.73,92304.0,19.8807,19.8807,19.8615,19.8615,92304.0
2017-11-02 14:55:00,20.73,20.74,20.72,20.72,31242.0,19.8615,19.8711,19.8519,19.8519,31242.0
2017-11-02 15:00:00,20.72,20.75,20.72,20.74,31404.0,19.8519,19.8807,19.8519,19.8711,31404.0
2017-11-02 15:05:00,20.73,20.75,20.73,20.73,18600.0,19.8615,19.8807,19.8615,19.8615,18600.0
2017-11-02 15:10:00,20.73,20.77,20.73,20.76,65400.0,19.8615,19.8998,19.8615,19.8903,65400.0
2017-11-02 15:15:00,20.77,20.77,20.74,20.74,45846.0,19.8998,19.8998,19.8711,19.8711,45846.0
2017-11-02 15:20:00,20.75,20.78,20.74,20.77,84000.0,19.8807,19.9094,19.8711,19.8998,84000.0
2017-11-02 15:25:00,20.78,20.8,20.78,20.8,51000.0,19.9094,19.9286,19.9094,19.9286,51000.0
2017-11-02 15:30:00,20.8,20.83,20.8,20.82,116574.0,19.9286,19.9573,19.9286,19.9478,116574.0
2017-11-02 15:35:00,20.83,20.86,20.83,20.85,200106.0,19.9573,19.9861,19.9573,19.9765,200106.0
2017-11-02 15:40:00,20.85,20.89,20.85,20.86,172086.0,19.9765,20.0148,19.9765,19.9861,172086.0
2017-11-02 15:45:00,20.86,20.88,20.86,20.86,81804.0,19.9861,20.0052,19.9861,19.9861,81804.0
2017-11-02 15:50:00,20.87,20.89,20.86,20.86,158058.0,19.9957,20.0148,19.9861,19.9861,158058.0
2017-11-02 15:55:00,20.86,20.87,20.84,20.85,174618.0,19.9861,19.9957,19.9669,19.9765,174618.0
2017-11-03 09:30:00,20.9,20.91,20.85,20.86,330348.0,20.0244,20.034,19.9765,19.9861,330348.0
2017-11-03 09:35:00,20.86,20.86,20.81,20.83,127734.0,19.9861,19.9861,19.9382,19.9573,127734.0
2017-11-03 09:40:00,20.83,20.84,20.8,20.82,163506.0,19.9573,19.9669,19.9286,19.9478,163506.0
2017-11-03 09:45:00,20.82,20.84,20.78,20.8,208416.0,19.9478,19.9669,19.9094,19.9286,208416.0
2017-11-03 09:50:00,20.81,20.85,20.81,20.83,151872.0,19.9382,19.9765,19.9382,19.9573,151872.0
2017-11-03 09:55:00,20.83,20.83,20.8,20.82,39198.0,19.9573,19.9573,19.9286,19.9478,39198.0
2017-11-03 10:00:00,20.82,20.86,20.82,20.85,125610.0,19.9478,19.9861,19.9478,19.9765,125610.0
2017-11-03 10:05:00,20.86,20.87,20.85,20.85,252210.0,19.9861,19.9957,19.9765,19.9765,252210.0
2017-11-03 10:10:00,20.85,20.85,20.8,20.81,95454.0,19.9765,19.9765,19.9286,19.9382,95454.0
2017-11-03 10:15:00,20.84,20.85,20.83,20.85,14400.0,19.9669,19.9765,19.9573,19.9765,14400.0
2017-11-03 10:20:00,20.85,20.88,20.85,20.86,57900.0,19.9765,20.0052,19.9765,19.9861,57900.0
2017-11-03 10:25:00,20.85,20.85,20.82,20.82,61764.0,19.9765,19.9765,19.9478,19.9478,61764.0
2017-11-03 10:30:00,20.84,20.84,20.81,20.83,67890.0,19.9669,19.9669,19.9382,19.9573,67890.0
2017-11-03 10:35:00,20.83,20.84,20.82,20.84,60564.0,19.9573,19.9669,19.9478,19.9669,60564.0
2017-11-03 10:40:00,20.85,20.86,20.84,20.84,66816.0,19.9765,19.9861,19.9669,19.9669,66816.0
2017-11-03 10:45:00,20.84,20.84,20.81,20.81,71400.0,19.9669,19.9669,19.9382,19.9382,71400.0
2017-11-03 10:50:00,20.82,20.82,20.8,20.82,45000.0,19.9478,19.9478,19.9286,19.9478,45000.0
2017-11-03 10:55:00,20.83,20.86,20.83,20.86,82884.0,19.9573,19.9861,19.9573,19.9861,82884.0
2017-11-03 11:00:00,20.86,20.86,20.85,20.86,44724.0,19.9861,19.9861,19.9765,19.9861,44724.0
2017-11-03 11:05:00,20.86,20.87,20.85,20.85,24168.0,19.9861,19.9957,19.9765,19.9765,24168.0
2017-11-03 11:10:00,20.86,20.87,20.86,20.87,18750.0,19.9861,19.9957,19.9861,19.9957,18750.0
2017-11-03 11:15:00,20.86,20.88,20.86,20.88,99366.0,19.9861,20.0052,19.9861,20.0052,99366.0
2017-11-03 11:20:00,20.88,20.9,20.88,20.89,93240.0,20.0052,20.0244,20.0052,20.0148,93240.0
2017-11-03 11:25:00,20.89,20.91,20.89,20.91,58674.0,20.0148,20.034,20.0148,20.034,58674.0
2017-11-03 11:30:00,20.91,20.91,20.89,20.91,66036.0,20.034,20.034,20.0148,20.034,66036.0
2017-11-03 11:35:00,20.91,20.91,20.89,20.89,35634.0,20.034,20.034,20.0148,20.0148,35634.0
2017-11-03 11:40:00,20.88,20.89,20.88,20.89,48174.0,20.0052,20.0148,20.0052,20.0148,48174.0
2017-11-03 11:45:00,20.9,20.91,20.89,20.91,50400.0,20.0244,20.034,20.0148,20.034,50400.0
2017-11-03 11:50:00,20.91,20.91,20.91,20.91,26748.0,20.034,20.034,20.034,20.034,26748.0
2017-11-03 11:55:00,20.91,20.94,20.91,20.93,129480.0,20.034,20.0627,20.034,20.0531,129480.0
2017-11-03 12:00:00,20.94,20.96,20.93,20.95,118260.0,20.0627,20.0819,20.0531,20.0723,118260.0
2017-11-03 12:05:00,20.95,20.96,20.94,20.95,53796.0,20.0723,20.0819,20.0627,20.0723,53796.0
2017-11-03 12:10:00,20.95,20.96,20.94,20.96,29262.0,20.0723,20.0819,20.0627,20.0819,29262.0
2017-11-03 12:15:00,20.96,20.98,20.96,20.97,86316.0,20.0819,20.101,20.0819,20.0915,86316.0
2017-11-03 12:20:00,20.97,20.98,20.97,20.97,42660.0,20.0915,20.101,20.0915,20.0915,42660.0
2017-11-03 12:25:00,20.97,20.99,20.96,20.98,110712.0,20.0915,20.1106,20.0819,20.101,110712.0
2017-11-03 12:30:00,20.98,21.0,20.97,20.98,60372.0,20.101,20.1202,20.0915,20.101,60372.0
2017-11-03 12:35:00,20.98,20.99,20.96,20.96,53700.0,20.101,20.1106,20.0819,20.0819,53700.0
2017-11-03 12:40:00,20.97,20.99,20.97,20.99,125286.0,20.0915,20.1106,20.0915,20.1106,125286.0
2017-11-03 12:45:00,20.98,20.99,20.98,20.98,54120.0,20.101,20.1106,20.101,20.101,54120.0
2017-11-03 12:50:00,20.99,20.99,20.98,20.98,16800.0,20.1106,20.1106,20.101,20.101,16800.0
2017-11-03 12:55:00,20.98,20.98,20.97,20.97,132000.0,20.101,20.101,20.0915,20.0915,132000.0
2017-11-03 13:00:00,20.98,21.01,20.98,21.0,68778.0,20.101,20.1298,20.101,20.1202,68778.0
2017-11-03 13:05:00,21.0,21.01,21.0,21.01,48312.0,20.1202,20.1298,20.1202,20.1298,48312.0
2017-11-03 13:10:00,21.0,21.02,21.0,21.02,19800.0,20.1202,20.1394,20.1202,20.1394,19800.0
2017-11-03 13:15:00,21.02,21.02,21.01,21.01,65286.0,20.1394,20.1394,20.1298,20.1298,65286.0
2017-11-03 13:20:00,21.01,21.01,21.0,21.01,15300.0,20.1298,20.1298,20.1202,20.1298,15300.0
2017-11-03 13:25:00,21.01,21.01,20.99,21.0,34200.0,20.1298,20.1298,20.1106,20.1202,34200.0
2017-11-03 13:30:00,21.0,21.01,21.0,21.01,42870.0,20.1202,20.1298,20.1202,20.1298,42870.0
2017-11-03 13:35:00,21.01,21.02,21.01,21.02,89466.0,20.1298,20.1394,20.1298,20.1394,89466.0
2017-11-03 13:40:00,21.02,21.03,21.01,21.02,32424.0,20.1394,20.149,20.1298,20.1394,32424.0
2017-11-03 13:45:00,21.02,21.02,21.02,21.02,23850.0,20.1394,20.1394,20.1394,20.1394,23850.0
2017-11-03 13:50:00,21.02,21.04,21.02,21.03,63078.0,20.1394,20.1585,20.1394,20.149,63078.0
2017-11-03 13:55:00,21.03,21.03,21.02,21.03,21900.0,20.149,20.149,20.1394,20.149,21900.0
2017-11-03 14:00:00,21.03,21.03,21.03,21.03,26334.0,20.149,20.149,20.149,20.149,26334.0
2017-11-03 14:05:00,21.03,21.05,21.03,21.04,47298.0,20.149,20.1681,20.149,20.1585,47298.0
2017-11-03 14:10:00,21.04,21.05,21.03,21.04,62334.0,20.1585,20.1681,20.149,20.1585,62334.0
2017-11-03 14:15:00,21.04,21.04,21.03,21.03,69576.0,20.1585,20.1585,20.149,20.149,69576.0
2017-11-03 14:20:00,21.04,21.05,21.04,21.05,45600.0,20.1585,20.1681,20.1585,20.1681,45600.0
2017-11-03 14:25:00,21.05,21.07,21.05,21.06,113712.0,20.1681,20.1873,20.1681,20.1777,113712.0
2017-11-03 14:30:00,21.06,21.06,21.05,21.05,12030.0,20.1777,20.1777,20.1681,20.1681,12030.0
2017-11-03 14:35:00,21.05,21.05,21.02,21.02,71010.0,20.1681,20.1681,20.1394,20.1394,71010.0
2017-11-03 14:40:00,21.02,21.02,21.01,21.02,20880.0,20.1394,20.1394,20.1298,20.1394,20880.0
2017-11-03 14:45:00,21.02,21.04,21.02,21.03,63000.0,20.1394,20.1585,20.1394,20.149,63000.0
2017-11-03 14:50:00,21.03,21.04,21.03,21.04,23682.0,20.149,20.1585,20.149,20.1585,23682.0
2017-11-03 14:55:00,21.05,21.05,21.04,21.04,13200.0,20.1681,20.1681,20.1585,20.1585,13200.0
2017-11-03 15:00:00,21.04,21.05,21.03,21.05,48720.0,20.1585,20.1681,20.149,20.1681,48720.0
2017-11-03 15:05:00,21.05,21.05,21.04,21.05,54726.0,20.1681,20.1681,20.1585,20.1681,54726.0
2017-11-03 15:10:00,21.05,21.05,21.03,21.04,74328.0,20.1681,20.1681,20.149,20.1585,74328.0
2017-11-03 15:15:00,21.04,21.04,21.02,21.03,27750.0,20.1585,20.1585,20.1394,20.149,27750.0
2017-11-03 15:20:00,21.02,21.03,21.01,21.02,50412.0,20.1394,20.149,20.1298,20.1394,50412.0
2017-11-03 15:25:00,21.01,21.02,21.01,21.02,32700.0,20.1298,20.1394,20.1298,20.1394,32700.0
2017-11-03 15:30:00,21.03,21.04,21.0,21.0,67236.0,20.149,20.1585,20.1202,20.1202,67236.0
2017-11-03 15:35:00,21.0,21.02,21.0,21.02,61860.0,20.1202,20.1394,20.1202,20.1394,61860.0
2017-11-03 15:40:00,21.03,21.04,21.03,21.04,40188.0,20.149,20.1585,20.149,20.1585,40188.0
2017-11-03 15:45:00,21.04,21.04,21.03,21.03,35238.0,20.1585,20.1585,20.149,20.149,35238.0
2017-11-03 15:50:00,21.04,21.04,21.01,21.02,169632.0,20.1585,20.1585,20.1298,20.1394,169632.0
2017-11-03 15:55:00,21.03,21.05,21.0,21.05,651810.0,20.149,20.1681,20.1202,20.1681,651810.0
2017-11-06 09:30:00,21.01,21.05,21.0,21.05,105420.0,20.1298,20.1681,20.1202,20.1681,105420.0
2017-11-06 09:35:00,21.06,21.06,21.03,21.04,141060.0,20.1777,20.1777,20.149,20.1585,141060.0
2017-11-06 09:40:00,21.05,21.07,21.04,21.06,113064.0,20.1681,20.1873,20.1585,20.1777,113064.0
2017-11-06 09:45:00,21.07,21.07,21.05,21.05,127104.0,20.1873,20.1873,20.1681,20.1681,127104.0
2017-11-06 09:50:00,21.05,21.06,21.03,21.06,84000.0,20.1681,20.1777,20.149,20.1777,84000.0
2017-11-06 09:55:00,21.06,21.09,21.06,21.08,51108.0,20.1777,20.2064,20.1777,20.1969,51108.0
2017-11-06 10:00:00,21.09,21.09,21.06,21.06,163110.0,20.2064,20.2064,20.1777,20.1777,163110.0
2017-11-06 10:05:00,21.07,21.08,21.07,21.07,26160.0,20.1873,20.1969,20.1873,20.1873,26160.0
2017-11-06 10:10:00,21.07,21.08,21.06,21.06,57768.0,20.1873,20.1969,20.1777,20.1777,57768.0
2017-11-06 10:15:00,21.06,21.07,21.06,21.07,29472.0,20.1777,20.1873,20.1777,20.1873,29472.0
2017-11-06 10:20:00,21.07,21.1,21.07,21.1,343692.0,20.1873,20.216,20.1873,20.216,343692.0
2017-11-06 10:25:00,21.11,21.13,21.11,21.11,58380.0,20.2256,20.2448,20.2256,20.2256,58380.0
2017-11-06 10:30:00,21.11,21.12,21.1,21.11,222918.0,20.2256,20.2352,20.216,20.2256,222918.0
2017-11-06 10:35:00,21.1,21.11,21.09,21.1,155382.0,20.216,20.2256,20.2064,20.216,155382.0
2017-11-06 10:40:00,21.1,21.12,21.1,21.12,86952.0,20.216,20.2352,20.216,20.2352,86952.0
2017-11-06 10:45:00,21.11,21.13,21.11,21.12,40524.0,20.2256,20.2448,20.2256,20.2352,40524.0
2017-11-06 10:50:00,21.11,21.12,21.11,21.12,19248.0,20.2256,20.2352,20.2256,20.2352,19248.0
2017-11-06 10:55:00,21.11,21.11,21.08,21.09,99828.0,20.2256,20.2256,20.1969,20.2064,99828.0
2017-11-06 11:00:00,21.08,21.1,21.08,21.1,23484.0,20.1969,20.216,20.1969,20.216,23484.0
2017-11-06 11:05:00,21.1,21.11,21.1,21.1,254658.0,20.216,20.2256,20.216,20.216,254658.0
2017-11-06 11:10:00,21.1,21.1,21.07,21.07,119118.0,20.216,20.216,20.1873,20.1873,119118.0
2017-11-06 11:15:00,21.08,21.1,21.08,21.1,28380.0,20.1969,20.216,20.1969,20.216,28380.0
2017-11-06 11:20:00,21.11,21.12,21.11,21.11,33960.0,20.2256,20.2352,20.2256,20.2256,33960.0
2017-11-06 11:25:00,21.11,21.13,21.11,21.13,95358.0,20.2256,20.2448,20.2256,20.2448,95358.0
2017-11-06 11:30:00,21.13,21.14,21.12,21.13,38844.0,20.2448,20.2543,20.2352,20.2448,38844.0
2017-11-06 11:35:00,21.14,21.14,21.13,21.13,36348.0,20.2543,20.2543,20.2448,20.2448,36348.0
2017-11-06 11:40:00,21.13,21.13,21.11,21.11,46020.0,20.2448,20.2448,20.2256,20.2256,46020.0
2017-11-06 11:45:00,21.11,21.11,21.1,21.11,31860.0,20.2256,20.2256,20.216,20.2256,31860.0
2017-11-06 11:50:00,21.11,21.11,21.11,21.11,29022.0,20.2256,20.2256,20.2256,20.2256,29022.0
2017-11-06 11:55:00,21.1,21.1,21.07,21.08,64500.0,20.216,20.216,20.1873,20.1969,64500.0
2017-11-06 12:00:00,21.09,21.09,21.08,21.08,10830.0,20.2064,20.2064,20.1969,20.1969,10830.0
2017-11-06 12:05:00,21.08,21.09,21.08,21.09,29610.0,20.1969,20.2064,20.1969,20.2064,29610.0
2017-11-06 12:10:00,21.09,21.1,21.09,21.09,6600.0,20.2064,20.216,20.2064,20.2064,6600.0
2017-11-06 12:15:00,21.1,21.11,21.1,21.1,53106.0,20.216,20.2256,20.216,20.216,53106.0
2017-11-06 12:20:00,21.1,21.1,21.1,21.1,10110.0,20.216,20.216,20.216,20.216,10110.0
2017-11-06 12:25:00,21.1,21.11,21.1,21.1,53598.0,20.216,20.2256,20.216,20.216,53598.0
2017-11-06 12:30:00,21.1,21.11,21.1,21.1,20958.0,20.216,20.2256,20.216,20.216,20958.0
2017-11-06 12:35:00,21.1,21.11,21.1,21.11,42072.0,20.216,20.2256,20.216,20.2256,42072.0
2017-11-06 12:40:00,21.11,21.13,21.11,21.13,76800.0,20.2256,20.2448,20.2256,20.2448,76800.0
2017-11-06 12:45:00,21.12,21.13,21.12,21.13,66246.0,20.2352,20.2448,20.2352,20.2448,66246.0
2017-11-06 12:50:00,21.13,21.14,21.13,21.14,22560.0,20.2448,20.2543,20.2448,20.2543,22560.0
2017-11-06 12:55:00,21.14,21.14,21.13,21.14,53100.0,20.2543,20.2543,20.2448,20.2543,53100.0
2017-11-06 13:00:00,21.14,21.14,21.12,21.13,28296.0,20.2543,20.2543,20.2352,20.2448,28296.0
2017-11-06 13:05:00,21.13,21.15,21.13,21.15,21264.0,20.2448,20.2639,20.2448,20.2639,21264.0
2017-11-06 13:10:00,21.15,21.15,21.14,21.15,61164.0,20.2639,20.2639,20.2543,20.2639,61164.0
2017-11-06 13:15:00,21.15,21.15,21.13,21.13,78426.0,20.2639,20.2639,20.2448,20.2448,78426.0
2017-11-06 13:20:00,21.14,21.14,21.13,21.14,19338.0,20.2543,20.2543,20.2448,20.2543,19338.0
2017-11-06 13:25:00,21.14,21.14,21.13,21.13,21798.0,20.2543,20.2543,20.2448,20.2448,21798.0
2017-11-06 13:30:00,21.13,21.14,21.12,21.14,18852.0,20.2448,20.2543,20.2352,20.2543,18852.0
2017-11-06 13:35:00,21.15,21.16,21.15,21.15,53970.0,20.2639,20.2735,20.2639,20.2639,53970.0
2017-11-06 13:40:00,21.15,21.15,21.14,21.15,23400.0,20.2639,20.2639,20.2543,20.2639,23400.0
2017-11-06 13:45:00,21.14,21.15,21.14,21.14,31332.0,20.2543,20.2639,20.2543,20.2543,31332.0
2017-11-06 13:50:00,21.15,21.16,21.15,21.16,46386.0,20.2639,20.2735,20.2639,20.2735,46386.0
2017-11-06 13:55:00,21.16,21.16,21.15,21.15,48228.0,20.2735,20.2735,20.2639,20.2639,48228.0
2017-11-06 14:00:00,21.14,21.15,21.14,21.14,26202.0,20.2543,20.2639,20.2543,20.2543,26202.0
2017-11-06 14:05:00,21.14,21.15,21.14,21.14,17646.0,20.2543,20.2639,20.2543,20.2543,17646.0
2017-11-06 14:10:00,21.15,21.15,21.15,21.15,2100.0,20.2639,20.2639,20.2639,20.2639,2100.0
2017-11-06 14:15:00,21.15,21.15,21.14,21.15,70992.0,20.2639,20.2639,20.2543,20.2639,70992.0
2017-11-06 14:20:00,21.14,21.15,21.14,21.15,11964.0,20.2543,20.2639,20.2543,20.2639,11964.0
2017-11-06 14:25:00,21.15,21.16,21.15,21.15,21600.0,20.2639,20.2735,20.2639,20.2639,21600.0
2017-11-06 14:30:00,21.15,21.15,21.13,21.13,31290.0,20.2639,20.2639,20.2448,20.2448,31290.0
2017-11-06 14:35:00,21.13,21.14,21.13,21.14,34668.0,20.2448,20.2543,20.2448,20.2543,34668.0
2017-11-06 14:40:00,21.14,21.16,21.14,21.16,45000.0,20.2543,20.2735,20.2543,20.2735,45000.0
2017-11-06 14:45:00,21.16,21.16,21.15,21.15,70974.0,20.2735,20.2735,20.2639,20.2639,70974.0
2017-11-06 14:50:00,21.16,21.17,21.16,21.17,36822.0,20.2735,20.2831,20.2735,20.2831,36822.0
2017-11-06 14:55:00,21.17,21.17,21.16,21.17,14268.0,20.2831,20.2831,20.2735,20.2831,14268.0
2017-11-06 15:00:00,21.17,21.18,21.17,21.18,62640.0,20.2831,20.2927,20.2831,20.2927,62640.0
2017-11-06 15:05:00,21.18,21.18,21.17,21.17,64404.0,20.2927,20.2927,20.2831,20.2831,64404.0
2017-11-06 15:10:00,21.17,21.18,21.16,21.17,79776.0,20.2831,20.2927,20.2735,20.2831,79776.0
2017-11-06 15:15:00,21.17,21.18,21.17,21.18,144978.0,20.2831,20.2927,20.2831,20.2927,144978.0
2017-11-06 15:20:00,21.18,21.18,21.17,21.17,70806.0,20.2927,20.2927,20.2831,20.2831,70806.0
2017-11-06 15:25:00,21.17,21.18,21.17,21.18,49200.0,20.2831,20.2927,20.2831,20.2927,49200.0
2017-11-06 15:30:00,21.18,21.18,21.17,21.18,47574.0,20.2927,20.2927,20.2831,20.2927,47574.0
2017-11-06 15:35:00,21.18,21.18,21.17,21.18,57450.0,20.2927,20.2927,20.2831,20.2927,57450.0
2017-11-06 15:40:00,21.18,21.18,21.15,21.16,134076.0,20.2927,20.2927,20.2639,20.2735,134076.0
2017-11-06 15:45:00,21.16,21.17,21.16,21.17,59634.0,20.2735,20.2831,20.2735,20.2831,59634.0
2017-11-06 15:50:00,21.16,21.17,21.14,21.16,86436.0,20.2735,20.2831,20.2543,20.2735,86436.0
2017-11-06 15:55:00,21.17,21.17,21.13,21.14,336906.0,20.2831,20.2831,20.2448,20.2543,336906.0
2017-11-07 09:30:00,21.18,21.2,21.17,21.2,163608.0,20.2927,20.3118,20.2831,20.3118,163608.0
2017-11-07 09:35:00,21.2,21.23,21.19,21.22,158790.0,20.3118,20.3406,20.3022,20.331,158790.0
2017-11-07 09:40:00,21.23,21.25,21.22,21.25,243114.0,20.3406,20.3597,20.331,20.3597,243114.0
2017-11-07 09:45:00,21.25,21.26,21.24,21.25,161898.0,20.3597,20.3693,20.3502,20.3597,161898.0
2017-11-07 09:50:00,21.25,21.27,21.25,21.25,133668.0,20.3597,20.3789,20.3597,20.3597,133668.0
2017-11-07 09:55:00,21.26,21.26,21.23,21.23,61140.0,20.3693,20.3693,20.3406,20.3406,61140.0
2017-11-07 10:00:00,21.23,21.25,21.19,21.2,101094.0,20.3406,20.3597,20.3022,20.3118,101094.0
2017-11-07 10:05:00,21.2,21.22,21.18,21.21,87954.0,20.3118,20.331,20.2927,20.3214,87954.0
2017-11-07 10:10:00,21.2,21.21,21.18,21.21,83676.0,20.3118,20.3214,20.2927,20.3214,83676.0
2017-11-07 10:15:00,21.21,21.23,21.21,21.22,63684.0,20.3214,20.3406,20.3214,20.331,63684.0
2017-11-07 10:20:00,21.22,21.22,21.19,21.19,38184.0,20.331,20.331,20.3022,20.3022,38184.0
2017-11-07 10:25:00,21.19,21.19,21.17,21.18,1030146.0,20.3022,20.3022,20.2831,20.2927,1030146.0
2017-11-07 10:30:00,21.18,21.2,21.13,21.13,127146.0,20.2927,20.3118,20.2448,20.2448,127146.0
2017-11-07 10:35:00,21.13,21.15,21.12,21.15,131910.0,20.2448,20.2639,20.2352,20.2639,131910.0
2017-11-07 10:40:00,21.14,21.16,21.14,21.14,130476.0,20.2543,20.2735,20.2543,20.2543,130476.0
2017-11-07 10:45:00,21.14,21.14,21.08,21.1,207384.0,20.2543,20.2543,20.1969,20.216,207384.0
2017-11-07 10:50:00,21.1,21.11,21.08,21.11,83604.0,20.216,20.2256,20.1969,20.2256,83604.0
2017-11-07 10:55:00,21.1,21.13,21.1,21.12,51276.0,20.216,20.2448,20.216,20.2352,51276.0
2017-11-07 11:00:00,21.13,21.14,21.12,21.14,149052.0,20.2448,20.2543,20.2352,20.2543,149052.0
2017-11-07 11:05:00,21.14,21.17,21.14,21.16,79134.0,20.2543,20.2831,20.2543,20.2735,79134.0
2017-11-07 11:10:00,21.17,21.17,21.15,21.16,114060.0,20.2831,20.2831,20.2639,20.2735,114060.0
2017-11-07 11:15:00,21.16,21.17,21.13,21.13,78948.0,20.2735,20.2831,20.2448,20.2448,78948.0
2017-11-07 11:20:00,21.14,21.15,21.14,21.14,11562.0,20.2543,20.2639,20.2543,20.2543,11562.0
2017-11-07 11:25:00,21.15,21.15,21.11,21.13,46356.0,20.2639,20.2639,20.2256,20.2448,46356.0
2017-11-07 11:30:00,21.13,21.14,21.1,21.12,89544.0,20.2448,20.2543,20.216,20.2352,89544.0
2017-11-07 11:35:00,21.13,21.14,21.11,21.11,74586.0,20.2448,20.2543,20.2256,20.2256,74586.0
2017-11-07 11:40:00,21.11,21.12,21.1,21.11,51846.0,20.2256,20.2352,20.216,20.2256,51846.0
2017-11-07 11:45:00,21.11,21.14,21.11,21.12,94992.0,20.2256,20.2543,20.2256,20.2352,94992.0
2017-11-07 11:50:00,21.12,21.12,21.06,21.06,414282.0,20.2352,20.2352,20.1777,20.1777,414282.0
2017-11-07 11:55:00,21.07,21.07,21.0,21.0,258330.0,20.1873,20.1873,20.1202,20.1202,258330.0
2017-11-07 12:00:00,21.0,21.04,20.99,21.02,105216.0,20.1202,20.1585,20.1106,20.1394,105216.0
2017-11-07 12:05:00,21.03,21.04,21.0,21.01,60102.0,20.149,20.1585,20.1202,20.1298,60102.0
2017-11-07 12:10:00,21.01,21.03,20.96,21.01,324516.0,20.1298,20.149,20.0819,20.1298,324516.0
2017-11-07 12:15:00,21.01,21.02,20.98,20.99,191406.0,20.1298,20.1394,20.101,20.1106,191406.0
2017-11-07 12:20:00,20.99,21.0,20.97,20.98,73110.0,20.1106,20.1202,20.0915,20.101,73110.0
2017-11-07 12:25:00,21.0,21.03,20.99,21.03,163044.0,20.1202,20.149,20.1106,20.149,163044.0
2017-11-07 12:30:00,21.03,21.04,21.02,21.04,64200.0,20.149,20.1585,20.1394,20.1585,64200.0
2017-11-07 12:35:00,21.04,21.06,21.04,21.06,67536.0,20.1585,20.1777,20.1585,20.1777,67536.0
2017-11-07 12:40:00,21.06,21.06,21.05,21.06,56166.0,20.1777,20.1777,20.1681,20.1777,56166.0
2017-11-07 12:45:00,21.05,21.05,21.03,21.04,69792.0,20.1681,20.1681,20.149,20.1585,69792.0
2017-11-07 12:50:00,21.06,21.07,21.05,21.06,133050.0,20.1777,20.1873,20.1681,20.1777,133050.0
2017-11-07 12:55:00,21.05,21.06,21.04,21.04,75336.0,20.1681,20.1777,20.1585,20.1585,75336.0
2017-11-07 13:00:00,21.05,21.07,21.04,21.07,228048.0,20.1681,20.1873,20.1585,20.1873,228048.0
2017-11-07 13:05:00,21.07,21.07,21.05,21.07,108282.0,20.1873,20.1873,20.1681,20.1873,108282.0
2017-11-07 13:10:00,21.07,21.08,21.06,21.07,96636.0,20.1873,20.1969,20.1777,20.1873,96636.0
2017-11-07 13:15:00,21.07,21.07,21.05,21.07,110916.0,20.1873,20.1873,20.1681,20.1873,110916.0
2017-11-07 13:20:00,21.07,21.07,21.05,21.06,22836.0,20.1873,20.1873,20.1681,20.1777,22836.0
2017-11-07 13:25:00,21.06,21.09,21.06,21.09,76908.0,20.1777,20.2064,20.1777,20.2064,76908.0
2017-11-07 13:30:00,21.09,21.1,21.09,21.09,144534.0,20.2064,20.216,20.2064,20.2064,144534.0
2017-11-07 13:35:00,21.08,21.08,21.07,21.07,39708.0,20.1969,20.1969,20.1873,20.1873,39708.0
2017-11-07 13:40:00,21.08,21.09,21.08,21.09,11736.0,20.1969,20.2064,20.1969,20.2064,11736.0
2017-11-07 13:45:00,21.09,21.1,21.07,21.09,60822.0,20.2064,20.216,20.1873,20.2064,60822.0
2017-11-07 13:50:00,21.09,21.09,21.07,21.08,80316.0,20.2064,20.2064,20.1873,20.1969,80316.0
2017-11-07 13:55:00,21.08,21.08,21.06,21.06,172980.0,20.1969,20.1969,20.1777,20.1777,172980.0
2017-11-07 14:00:00,21.06,21.07,21.06,21.06,4800.0,20.1777,20.1873,20.1777,20.1777,4800.0
2017-11-07 14:05:00,21.07,21.08,21.07,21.07,37656.0,20.1873,20.1969,20.1873,20.1873,37656.0
2017-11-07 14:10:00,21.07,21.08,21.03,21.04,92670.0,20.1873,20.1969,20.149,20.1585,92670.0
2017-11-07 14:15:00,21.04,21.04,21.03,21.03,66000.0,20.1585,20.1585,20.149,20.149,66000.0
2017-11-07 14:20:00,21.03,21.04,21.03,21.04,12426.0,20.149,20.1585,20.149,20.1585,12426.0
2017-11-07 14:25:00,21.04,21.04,21.04,21.04,30000.0,20.1585,20.1585,20.1585,20.1585,30000.0
2017-11-07 14:30:00,21.04,21.06,21.04,21.04,17400.0,20.1585,20.1777,20.1585,20.1585,17400.0
2017-11-07 14:35:00,21.05,21.07,21.05,21.07,25950.0,20.1681,20.1873,20.1681,20.1873,25950.0
2017-11-07 14:40:00,21.06,21.06,21.03,21.04,18600.0,20.1777,20.1777,20.149,20.1585,18600.0
2017-11-07 14:45:00,21.05,21.05,21.02,21.02,6000.0,20.1681,20.1681,20.1394,20.1394,6000.0
2017-11-07 14:50:00,21.02,21.04,21.02,21.03,15120.0,20.1394,20.1585,20.1394,20.149,15120.0
2017-11-07 14:55:00,21.03,21.04,21.02,21.02,49248.0,20.149,20.1585,20.1394,20.1394,49248.0
2017-11-07 15:00:00,21.02,21.03,21.01,21.02,57294.0,20.1394,20.149,20.1298,20.1394,57294.0
2017-11-07 15:05:00,21.02,21.04,21.01,21.04,53010.0,20.1394,20.1585,20.1298,20.1585,53010.0
2017-11-07 15:10:00,21.05,21.05,21.01,21.02,51000.0,20.1681,20.1681,20.1298,20.1394,51000.0
2017-11-07 15:15:00,21.01,21.03,21.01,21.03,21864.0,20.1298,20.149,20.1298,20.149,21864.0
2017-11-07 15:20:00,21.03,21.03,21.01,21.02,34200.0,20.149,20.149,20.1298,20.1394,34200.0
2017-11-07 15:25:00,21.02,21.02,21.0,21.01,117024.0,20.1394,20.1394,20.1202,20.1298,117024.0
2017-11-07 15:30:00,21.01,21.02,21.0,21.02,55752.0,20.1298,20.1394,20.1202,20.1394,55752.0
2017-11-07 15:35:00,21.02,21.05,21.02,21.05,27882.0,20.1394,20.1681,20.1394,20.1681,27882.0
2017-11-07 15:40:00,21.06,21.07,21.05,21.07,48042.0,20.1777,20.1873,20.1681,20.1873,48042.0
2017-11-07 15:45:00,21.07,21.07,21.03,21.06,92616.0,20.1873,20.1873,20.149,20.1777,92616.0
2017-11-07 15:50:00,21.06,21.08,21.06,21.08,27030.0,20.1777,20.1969,20.1777,20.1969,27030.0
2017-11-07 15:55:00,21.08,21.11,21.08,21.11,414930.0,20.1969,20.2256,20.1969,20.2256,414930.0
2017-11-08 09:30:00,21.06,21.08,21.03,21.04,142884.0,20.1777,20.1969,20.149,20.1585,142884.0
2017-11-08 09:35:00,21.03,21.06,21.02,21.02,109320.0,20.149,20.1777,20.1394,20.1394,109320.0
2017-11-08 09:40:00,21.01,21.06,21.01,21.04,72792.0,20.1298,20.1777,20.1298,20.1585,72792.0
2017-11-08 09:45:00,21.04,21.04,21.01,21.01,33552.0,20.1585,20.1585,20.1298,20.1298,33552.0
2017-11-08 09:50:00,21.0,21.0,20.98,21.0,105510.0,20.1202,20.1202,20.101,20.1202,105510.0
2017-11-08 09:55:00,21.0,21.02,20.99,21.0,76176.0,20.1202,20.1394,20.1106,20.1202,76176.0
2017-11-08 10:00:00,21.01,21.04,21.01,21.03,35274.0,20.1298,20.1585,20.1298,20.149,35274.0
2017-11-08 10:05:00,21.03,21.06,21.03,21.05,52152.0,20.149,20.1777,20.149,20.1681,52152.0
2017-11-08 10:10:00,21.04,21.07,21.04,21.07,71988.0,20.1585,20.1873,20.1585,20.1873,71988.0
2017-11-08 10:15:00,21.07,21.07,21.04,21.04,10800.0,20.1873,20.1873,20.1585,20.1585,10800.0
2017-11-08 10:20:00,21.04,21.06,21.03,21.06,15000.0,20.1585,20.1777,20.149,20.1777,15000.0
2017-11-08 10:25:00,21.06,21.07,21.06,21.06,38568.0,20.1777,20.1873,20.1777,20.1777,38568.0
2017-11-08 10:30:00,21.05,21.06,21.02,21.02,99966.0,20.1681,20.1777,20.1394,20.1394,99966.0
2017-11-08 10:35:00,21.02,21.03,21.01,21.02,35352.0,20.1394,20.149,20.1298,20.1394,35352.0
2017-11-08 10:40:00,21.02,21.03,21.02,21.03,11604.0,20.1394,20.149,20.1394,20.149,11604.0
2017-11-08 10:45:00,21.03,21.03,21.0,21.02,64608.0,20.149,20.149,20.1202,20.1394,64608.0
2017-11-08 10:50:00,21.04,21.07,21.04,21.07,68592.0,20.1585,20.1873,20.1585,20.1873,68592.0
2017-11-08 10:55:00,21.07,21.08,21.07,21.07,61848.0,20.1873,20.1969,20.1873,20.1873,61848.0
2017-11-08 11:00:00,21.08,21.1,21.08,21.09,113628.0,20.1969,20.216,20.1969,20.2064,113628.0
2017-11-08 11:05:00,21.09,21.1,21.08,21.08,20706.0,20.2064,20.216,20.1969,20.1969,20706.0
2017-11-08 11:10:00,21.09,21.09,21.08,21.09,12492.0,20.2064,20.2064,20.1969,20.2064,12492.0
2017-11-08 11:15:00,21.09,21.1,21.08,21.09,94236.0,20.2064,20.216,20.1969,20.2064,94236.0
2017-11-08 11:20:00,21.09,21.09,21.08,21.09,30900.0,20.2064,20.2064,20.1969,20.2064,30900.0
2017-11-08 11:25:00,21.09,21.09,21.07,21.08,27000.0,20.2064,20.2064,20.1873,20.1969,27000.0
2017-11-08 11:30:00,21.08,21.08,21.05,21.05,91800.0,20.1969,20.1969,20.1681,20.1681,91800.0
2017-11-08 11:35:00,21.05,21.06,21.04,21.06,41400.0,20.1681,20.1777,20.1585,20.1777,41400.0
2017-11-08 11:40:00,21.05,21.08,21.04,21.07,31800.0,20.1681,20.1969,20.1585,20.1873,31800.0
2017-11-08 11:45:00,21.07,21.08,21.06,21.08,43548.0,20.1873,20.1969,20.1777,20.1969,43548.0
2017-11-08 11:50:00,21.07,21.07,21.06,21.07,10212.0,20.1873,20.1873,20.1777,20.1873,10212.0
2017-11-08 11:55:00,21.07,21.08,21.07,21.08,31152.0,20.1873,20.1969,20.1873,20.1969,31152.0
2017-11-08 12:00:00,21.08,21.08,21.08,21.08,9600.0,20.1969,20.1969,20.1969,20.1969,9600.0
2017-11-08 12:05:00,21.09,21.1,21.09,21.09,39870.0,20.2064,20.216,20.2064,20.2064,39870.0
2017-11-08 12:10:00,21.09,21.11,21.08,21.1,65010.0,20.2064,20.2256,20.1969,20.216,65010.0
2017-11-08 12:15:00,21.1,21.11,21.1,21.11,22500.0,20.216,20.2256,20.216,20.2256,22500.0
2017-11-08 12:20:00,21.11,21.13,21.11,21.13,61584.0,20.2256,20.2448,20.2256,20.2448,61584.0
2017-11-08 12:25:00,21.12,21.14,21.12,21.14,18216.0,20.2352,20.2543,20.2352,20.2543,18216.0
2017-11-08 12:30:00,21.14,21.15,21.14,21.15,28866.0,20.2543,20.2639,20.2543,20.2639,28866.0
2017-11-08 12:35:00,21.15,21.15,21.12,21.13,131760.0,20.2639,20.2639,20.2352,20.2448,131760.0
2017-11-08 12:40:00,21.13,21.13,21.12,21.13,38556.0,20.2448,20.2448,20.2352,20.2448,38556.0
2017-11-08 12:45:00,21.13,21.15,21.13,21.15,63042.0,20.2448,20.2639,20.2448,20.2639,63042.0
2017-11-08 12:50:00,21.15,21.16,21.15,21.16,80850.0,20.2639,20.2735,20.2639,20.2735,80850.0
2017-11-08 12:55:00,21.17,21.17,21.16,21.16,75894.0,20.2831,20.2831,20.2735,20.2735,75894.0
2017-11-08 13:00:00,21.16,21.2,21.16,21.2,168210.0,20.2735,20.3118,20.2735,20.3118,168210.0
2017-11-08 13:05:00,21.2,21.2,21.18,21.18,165558.0,20.3118,20.3118,20.2927,20.2927,165558.0
2017-11-08 13:10:00,21.18,21.19,21.18,21.18,44394.0,20.2927,20.3022,20.2927,20.2927,44394.0
2017-11-08 13:15:00,21.18,21.19,21.15,21.15,42720.0,20.2927,20.3022,20.2639,20.2639,42720.0
2017-11-08 13:20:00,21.16,21.18,21.16,21.18,17706.0,20.2735,20.2927,20.2735,20.2927,17706.0
2017-11-08 13:25:00,21.18,21.19,21.18,21.19,10950.0,20.2927,20.3022,20.2927,20.3022,10950.0
2017-11-08 13:30:00,21.19,21.19,21.18,21.19,7074.0,20.3022,20.3022,20.2927,20.3022,7074.0
2017-11-08 13:35:00,21.19,21.19,21.17,21.18,7200.0,20.3022,20.3022,20.2831,20.2927,7200.0
2017-11-08 13:40:00,21.19,21.19,21.18,21.19,8400.0,20.3022,20.3022,20.2927,20.3022,8400.0
2017-11-08 13:45:00,21.18,21.19,21.18,21.18,20400.0,20.2927,20.3022,20.2927,20.2927,20400.0
2017-11-08 13:50:00,21.18,21.19,21.18,21.18,20400.0,20.2927,20.3022,20.2927,20.2927,20400.0
2017-11-08 13:55:00,21.19,21.19,21.18,21.19,28200.0,20.3022,20.3022,20.2927,20.3022,28200.0
2017-11-08 14:00:00,21.19,21.19,21.18,21.18,10200.0,20.3022,20.3022,20.2927,20.2927,10200.0
2017-11-08 14:05:00,21.18,21.18,21.16,21.17,75150.0,20.2927,20.2927,20.2735,20.2831,75150.0
2017-11-08 14:10:00,21.17,21.19,21.17,21.19,15000.0,20.2831,20.3022,20.2831,20.3022,15000.0
2017-11-08 14:15:00,21.19,21.19,21.18,21.19,15000.0,20.3022,20.3022,20.2927,20.3022,15000.0
2017-11-08 14:20:00,21.19,21.21,21.19,21.21,185982.0,20.3022,20.3214,20.3022,20.3214,185982.0
2017-11-08 14:25:00,21.2,21.2,21.19,21.19,56400.0,20.3118,20.3118,20.3022,20.3022,56400.0
2017-11-08 14:30:00,21.19,21.19,21.18,21.19,42000.0,20.3022,20.3022,20.2927,20.3022,42000.0
2017-11-08 14:35:00,21.18,21.18,21.17,21.18,51234.0,20.2927,20.2927,20.2831,20.2927,51234.0
2017-11-08 14:40:00,21.18,21.19,21.18,21.18,54816.0,20.2927,20.3022,20.2927,20.2927,54816.0
2017-11-08 14:45:00,21.19,21.22,21.19,21.21,59394.0,20.3022,20.331,20.3022,20.3214,59394.0
2017-11-08 14:50:00,21.21,21.22,21.2,21.2,278916.0,20.3214,20.331,20.3118,20.3118,278916.0
2017-11-08 14:55:00,21.2,21.2,21.18,21.19,31164.0,20.3118,20.3118,20.2927,20.3022,31164.0
2017-11-08 15:00:00,21.2,21.2,21.19,21.19,12000.0,20.3118,20.3118,20.3022,20.3022,12000.0
2017-11-08 15:05:00,21.18,21.2,21.18,21.18,61884.0,20.2927,20.3118,20.2927,20.2927,61884.0
2017-11-08 15:10:00,21.19,21.19,21.18,21.19,16200.0,20.3022,20.3022,20.2927,20.3022,16200.0
2017-11-08 15:15:00,21.19,21.21,21.19,21.21,27198.0,20.3022,20.3214,20.3022,20.3214,27198.0
2017-11-08 15:20:00,21.2,21.21,21.2,21.2,35556.0,20.3118,20.3214,20.3118,20.3118,35556.0
2017-11-08 15:25:00,21.2,21.2,21.2,21.2,10800.0,20.3118,20.3118,20.3118,20.3118,10800.0
2017-11-08 15:30:00,21.2,21.22,21.2,21.21,696906.0,20.3118,20.331,20.3118,20.3214,696906.0
2017-11-08 15:35:00,21.22,21.23,21.22,21.23,114312.0,20.331,20.3406,20.331,20.3406,114312.0
2017-11-08 15:40:00,21.23,21.23,21.2,21.2,28722.0,20.3406,20.3406,20.3118,20.3118,28722.0
2017-11-08 15:45:00,21.2,21.2,21.17,21.17,65814.0,20.3118,20.3118,20.2831,20.2831,65814.0
2017-11-08 15:50:00,21.17,21.18,21.16,21.18,58590.0,20.2831,20.2927,20.2735,20.2927,58590.0
2017-11-08 15:55:00,21.18,21.22,21.17,21.21,312138.0,20.2927,20.331,20.2831,20.3214,312138.0
2017-11-09 09:30:00,20.85,20.94,20.85,20.9,1124016.0,19.9765,20.0627,19.9765,20.0244,1124016.0
2017-11-09 09:35:00,20.91,20.95,20.9,20.92,384966.0,20.034,20.0723,20.0244,20.0436,384966.0
2017-11-09 09:40:00,20.91,20.91,20.83,20.84,316410.0,20.034,20.034,19.9573,19.9669,316410.0
2017-11-09 09:45:00,20.83,20.85,20.8,20.8,322458.0,19.9573,19.9765,19.9286,19.9286,322458.0
2017-11-09 09:50:00,20.8,20.87,20.79,20.87,433452.0,19.9286,19.9957,19.919,19.9957,433452.0
2017-11-09 09:55:00,20.86,20.89,20.83,20.87,174804.0,19.9861,20.0148,19.9573,19.9957,174804.0
2017-11-09 10:00:00,20.89,20.97,20.89,20.91,274830.0,20.0148,20.0915,20.0148,20.034,274830.0
2017-11-09 10:05:00,20.91,20.99,20.91,20.99,204162.0,20.034,20.1106,20.034,20.1106,204162.0
2017-11-09 10:10:00,20.99,21.0,20.94,20.94,329742.0,20.1106,20.1202,20.0627,20.0627,329742.0
2017-11-09 10:15:00,20.95,20.97,20.93,20.97,168636.0,20.0723,20.0915,20.0531,20.0915,168636.0
2017-11-09 10:20:00,20.98,21.0,20.97,20.99,375678.0,20.101,20.1202,20.0915,20.1106,375678.0
2017-11-09 10:25:00,20.99,21.0,20.95,20.96,117276.0,20.1106,20.1202,20.0723,20.0819,117276.0
2017-11-09 10:30:00,20.96,20.97,20.92,20.93,80682.0,20.0819,20.0915,20.0436,20.0531,80682.0
2017-11-09 10:35:00,20.93,20.94,20.89,20.89,76830.0,20.0531,20.0627,20.0148,20.0148,76830.0
2017-11-09 10:40:00,20.89,20.91,20.87,20.91,160374.0,20.0148,20.034,19.9957,20.034,160374.0
2017-11-09 10:45:00,20.93,20.94,20.92,20.94,79200.0,20.0531,20.0627,20.0436,20.0627,79200.0
2017-11-09 10:50:00,20.96,20.97,20.95,20.97,40422.0,20.0819,20.0915,20.0723,20.0915,40422.0
2017-11-09 10:55:00,20.98,21.03,20.97,21.02,155496.0,20.101,20.149,20.0915,20.1394,155496.0
2017-11-09 11:00:00,21.02,21.02,20.99,20.99,96270.0,20.1394,20.1394,20.1106,20.1106,96270.0
2017-11-09 11:05:00,21.01,21.01,20.99,20.99,65040.0,20.1298,20.1298,20.1106,20.1106,65040.0
2017-11-09 11:10:00,20.98,20.99,20.95,20.95,130686.0,20.101,20.1106,20.0723,20.0723,130686.0
2017-11-09 11:15:00,20.95,20.96,20.94,20.94,61224.0,20.0723,20.0819,20.0627,20.0627,61224.0
2017-11-09 11:20:00,20.94,20.94,20.85,20.85,238212.0,20.0627,20.0627,19.9765,19.9765,238212.0
2017-11-09 11:25:00,20.86,20.91,20.85,20.9,152898.0,19.9861,20.034,19.9765,20.0244,152898.0
2017-11-09 11:30:00,20.91,20.91,20.88,20.89,64230.0,20.034,20.034,20.0052,20.0148,64230.0
2017-11-09 11:35:00,20.9,20.9,20.85,20.86,59364.0,20.0244,20.0244,19.9765,19.9861,59364.0
2017-11-09 11:40:00,20.86,20.9,20.85,20.85,106308.0,19.9861,20.0244,19.9765,19.9765,106308.0
2017-11-09 11:45:00,20.85,20.85,20.76,20.81,528756.0,19.9765,19.9765,19.8903,19.9382,528756.0
2017-11-09 11:50:00,20.82,20.82,20.7,20.76,433764.0,19.9478,19.9478,19.8328,19.8903,433764.0
2017-11-09 11:55:00,20.75,20.78,20.71,20.77,96288.0,19.8807,19.9094,19.8424,19.8998,96288.0
2017-11-09 12:00:00,20.77,20.77,20.68,20.7,81852.0,19.8998,19.8998,19.8136,19.8328,81852.0
2017-11-09 12:05:00,20.71,20.76,20.71,20.73,93996.0,19.8424,19.8903,19.8424,19.8615,93996.0
2017-11-09 12:10:00,20.71,20.72,20.61,20.61,760026.0,19.8424,19.8519,19.7465,19.7465,760026.0
2017-11-09 12:15:00,20.6,20.67,20.58,20.66,206598.0,19.737,19.804,19.7178,19.7945,206598.0
2017-11-09 12:20:00,20.67,20.67,20.62,20.62,157290.0,19.804,19.804,19.7561,19.7561,157290.0
2017-11-09 12:25:00,20.62,20.66,20.59,20.6,124338.0,19.7561,19.7945,19.7274,19.737,124338.0
2017-11-09 12:30:00,20.58,20.59,20.53,20.54,220116.0,19.7178,19.7274,19.6699,19.6795,220116.0
2017-11-09 12:35:00,20.54,20.65,20.54,20.63,195888.0,19.6795,19.7849,19.6795,19.7657,195888.0
2017-11-09 12:40:00,20.63,20.63,20.58,20.61,110208.0,19.7657,19.7657,19.7178,19.7465,110208.0
2017-11-09 12:45:00,20.61,20.64,20.58,20.63,58614.0,19.7465,19.7753,19.7178,19.7657,58614.0
2017-11-09 12:50:00,20.63,20.68,20.6,20.67,181536.0,19.7657,19.8136,19.737,19.804,181536.0
2017-11-09 12:55:00,20.67,20.7,20.66,20.7,140856.0,19.804,19.8328,19.7945,19.8328,140856.0
2017-11-09 13:00:00,20.69,20.69,20.64,20.66,122820.0,19.8232,19.8232,19.7753,19.7945,122820.0
2017-11-09 13:05:00,20.66,20.69,20.63,20.69,45732.0,19.7945,19.8232,19.7657,19.8232,45732.0
2017-11-09 13:10:00,20.69,20.73,20.69,20.72,150672.0,19.8232,19.8615,19.8232,19.8519,150672.0
2017-11-09 13:15:00,20.73,20.76,20.71,20.76,137922.0,19.8615,19.8903,19.8424,19.8903,137922.0
2017-11-09 13:20:00,20.77,20.81,20.75,20.76,301068.0,19.8998,19.9382,19.8807,19.8903,301068.0
2017-11-09 13:25:00,20.76,20.79,20.76,20.79,42000.0,19.8903,19.919,19.8903,19.919,42000.0
2017-11-09 13:30:00,20.79,20.83,20.79,20.81,115206.0,19.919,19.9573,19.919,19.9382,115206.0
2017-11-09 13:35:00,20.82,20.85,20.78,20.79,95670.0,19.9478,19.9765,19.9094,19.919,95670.0
2017-11-09 13:40:00,20.79,20.79,20.77,20.79,57708.0,19.919,19.919,19.8998,19.919,57708.0
2017-11-09 13:45:00,20.79,20.83,20.79,20.82,50406.0,19.919,19.9573,19.919,19.9478,50406.0
2017-11-09 13:50:00,20.82,20.83,20.81,20.82,55200.0,19.9478,19.9573,19.9382,19.9478,55200.0
2017-11-09 13:55:00,20.82,20.82,20.79,20.81,16380.0,19.9478,19.9478,19.919,19.9382,16380.0
2017-11-09 14:00:00,20.82,20.86,20.82,20.84,177798.0,19.9478,19.9861,19.9478,19.9669,177798.0
2017-11-09 14:05:00,20.84,20.9,20.84,20.88,496230.0,19.9669,20.0244,19.9669,20.0052,496230.0
2017-11-09 14:10:00,20.89,20.9,20.86,20.88,86922.0,20.0148,20.0244,19.9861,20.0052,86922.0
2017-11-09 14:15:00,20.88,20.9,20.87,20.89,52854.0,20.0052,20.0244,19.9957,20.0148,52854.0
2017-11-09 14:20:00,20.88,20.89,20.87,20.87,112668.0,20.0052,20.0148,19.9957,19.9957,112668.0
2017-11-09 14:25:00,20.87,20.88,20.85,20.86,48210.0,19.9957,20.0052,19.9765,19.9861,48210.0
2017-11-09 14:30:00,20.86,20.9,20.86,20.89,81648.0,19.9861,20.0244,19.9861,20.0148,81648.0
2017-11-09 14:35:00,20.89,20.89,20.82,20.84,140280.0,20.0148,20.0148,19.9478,19.9669,140280.0
2017-11-09 14:40:00,20.83,20.84,20.82,20.83,43500.0,19.9573,19.9669,19.9478,19.9573,43500.0
2017-11-09 14:45:00,20.83,20.85,20.81,20.84,44328.0,19.9573,19.9765,19.9382,19.9669,44328.0
2017-11-09 14:50:00,20.84,20.86,20.83,20.86,42354.0,19.9669,19.9861,19.9573,19.9861,42354.0
2017-11-09 14:55:00,20.86,20.87,20.84,20.84,57978.0,19.9861,19.9957,19.9669,19.9669,57978.0
2017-11-09 15:00:00,20.84,20.89,20.83,20.83,234852.0,19.9669,20.0148,19.9573,19.9573,234852.0
2017-11-09 15:05:00,20.83,20.9,20.83,20.89,74340.0,19.9573,20.0244,19.9573,20.0148,74340.0
2017-11-09 15:10:00,20.89,20.92,20.86,20.9,185382.0,20.0148,20.0436,19.9861,20.0244,185382.0
2017-11-09 15:15:00,20.9,20.92,20.89,20.91,130710.0,20.0244,20.0436,20.0148,20.034,130710.0
2017-11-09 15:20:00,20.92,20.94,20.91,20.93,169008.0,20.0436,20.0627,20.034,20.0531,169008.0
2017-11-09 15:25:00,20.92,20.94,20.92,20.93,90120.0,20.0436,20.0627,20.0436,20.0531,90120.0
2017-11-09 15:30:00,20.94,20.97,20.94,20.95,176496.0,20.0627,20.0915,20.0627,20.0723,176496.0
2017-11-09 15:35:00,20.96,20.99,20.95,20.99,119382.0,20.0819,20.1106,20.0723,20.1106,119382.0
2017-11-09 15:40:00,20.99,21.0,20.96,20.97,216246.0,20.1106,20.1202,20.0819,20.0915,216246.0
2017-11-09 15:45:00,20.96,20.96,20.95,20.95,58470.0,20.0819,20.0819,20.0723,20.0723,58470.0
2017-11-09 15:50:00,20.95,21.0,20.95,20.99,120162.0,20.0723,20.1202,20.0723,20.1106,120162.0
2017-11-09 15:55:00,20.99,21.02,20.96,20.98,351126.0,20.1106,20.1394,20.0819,20.101,351126.0
2017-11-10 09:30:00,20.86,20.89,20.85,20.86,433182.0,19.9861,20.0148,19.9765,19.9861,433182.0
2017-11-10 09:35:00,20.86,20.89,20.83,20.89,240360.0,19.9861,20.0148,19.9573,20.0148,240360.0
2017-11-10 09:40:00,20.89,20.91,20.88,20.89,142554.0,20.0148,20.034,20.0052,20.0148,142554.0
2017-11-10 09:45:00,20.89,20.9,20.86,20.88,165096.0,20.0148,20.0244,19.9861,20.0052,165096.0
2017-11-10 09:50:00,20.88,20.89,20.83,20.87,143046.0,20.0052,20.0148,19.9573,19.9957,143046.0
2017-11-10 09:55:00,20.87,20.88,20.84,20.85,52884.0,19.9957,20.0052,19.9669,19.9765,52884.0
2017-11-10 10:00:00,20.86,20.87,20.79,20.81,117138.0,19.9861,19.9957,19.919,19.9382,117138.0
2017-11-10 10:05:00,20.81,20.84,20.81,20.82,63246.0,19.9382,19.9669,19.9382,19.9478,63246.0
2017-11-10 10:10:00,20.82,20.86,20.82,20.84,75618.0,19.9478,19.9861,19.9478,19.9669,75618.0
2017-11-10 10:15:00,20.84,20.91,20.83,20.9,168384.0,19.9669,20.034,19.9573,20.0244,168384.0
2017-11-10 10:20:00,20.9,20.9,20.87,20.88,128964.0,20.0244,20.0244,19.9957,20.0052,128964.0
2017-11-10 10:25:00,20.88,20.89,20.86,20.86,19200.0,20.0052,20.0148,19.9861,19.9861,19200.0
2017-11-10 10:30:00,20.87,20.87,20.78,20.79,488682.0,19.9957,19.9957,19.9094,19.919,488682.0
2017-11-10 10:35:00,20.79,20.82,20.79,20.81,135654.0,19.919,19.9478,19.919,19.9382,135654.0
2017-11-10 10:40:00,20.82,20.84,20.8,20.81,82206.0,19.9478,19.9669,19.9286,19.9382,82206.0
2017-11-10 10:45:00,20.82,20.85,20.82,20.83,56820.0,19.9478,19.9765,19.9478,19.9573,56820.0
2017-11-10 10:50:00,20.83,20.83,20.8,20.8,18900.0,19.9573,19.9573,19.9286,19.9286,18900.0
2017-11-10 10:55:00,20.83,20.87,20.82,20.86,113274.0,19.9573,19.9957,19.9478,19.9861,113274.0
2017-11-10 11:00:00,20.86,20.87,20.84,20.86,58920.0,19.9861,19.9957,19.9669,19.9861,58920.0
2017-11-10 11:05:00,20.86,20.88,20.85,20.85,73638.0,19.9861,20.0052,19.9765,19.9765,73638.0
2017-11-10 11:10:00,20.85,20.88,20.83,20.88,39336.0,19.9765,20.0052,19.9573,20.0052,39336.0
2017-11-10 11:15:00,20.87,20.87,20.85,20.86,30300.0,19.9957,19.9957,19.9765,19.9861,30300.0
2017-11-10 11:20:00,20.84,20.85,20.81,20.84,76068.0,19.9669,19.9765,19.9382,19.9669,76068.0
2017-11-10 11:25:00,20.85,20.85,20.81,20.83,49116.0,19.9765,19.9765,19.9382,19.9573,49116.0
2017-11-10 11:30:00,20.84,20.85,20.83,20.85,14400.0,19.9669,19.9765,19.9573,19.9765,14400.0
2017-11-10 11:35:00,20.85,20.85,20.84,20.85,4200.0,19.9765,19.9765,19.9669,19.9765,4200.0
2017-11-10 11:40:00,20.84,20.86,20.84,20.86,21420.0,19.9669,19.9861,19.9669,19.9861,21420.0
2017-11-10 11:45:00,20.86,20.87,20.86,20.86,59118.0,19.9861,19.9957,19.9861,19.9861,59118.0
2017-11-10 11:50:00,20.86,20.88,20.85,20.86,36960.0,19.9861,20.0052,19.9765,19.9861,36960.0
2017-11-10 11:55:00,20.86,20.88,20.86,20.88,73728.0,19.9861,20.0052,19.9861,20.0052,73728.0
2017-11-10 12:00:00,20.89,20.9,20.88,20.89,52044.0,20.0148,20.0244,20.0052,20.0148,52044.0
2017-11-10 12:05:00,20.89,20.91,20.89,20.9,103902.0,20.0148,20.034,20.0148,20.0244,103902.0
2017-11-10 12:10:00,20.9,20.92,20.9,20.91,111750.0,20.0244,20.0436,20.0244,20.034,111750.0
2017-11-10 12:15:00,20.9,20.9,20.89,20.89,16800.0,20.0244,20.0244,20.0148,20.0148,16800.0
2017-11-10 12:20:00,20.88,20.9,20.88,20.9,22896.0,20.0052,20.0244,20.0052,20.0244,22896.0
2017-11-10 12:25:00,20.9,20.9,20.88,20.89,14136.0,20.0244,20.0244,20.0052,20.0148,14136.0
2017-11-10 12:30:00,20.88,20.89,20.87,20.89,59400.0,20.0052,20.0148,19.9957,20.0148,59400.0
2017-11-10 12:35:00,20.89,20.89,20.87,20.88,32310.0,20.0148,20.0148,19.9957,20.0052,32310.0
2017-11-10 12:40:00,20.88,20.89,20.88,20.89,61800.0,20.0052,20.0148,20.0052,20.0148,61800.0
2017-11-10 12:45:00,20.89,20.89,20.87,20.87,77196.0,20.0148,20.0148,19.9957,19.9957,77196.0
2017-11-10 12:50:00,20.88,20.89,20.88,20.89,42336.0,20.0052,20.0148,20.0052,20.0148,42336.0
2017-11-10 12:55:00,20.89,20.89,20.85,20.85,38604.0,20.0148,20.0148,19.9765,19.9765,38604.0
2017-11-10 13:00:00,20.86,20.86,20.85,20.85,129738.0,19.9861,19.9861,19.9765,19.9765,129738.0
2017-11-10 13:05:00,20.86,20.86,20.84,20.85,34890.0,19.9861,19.9861,19.9669,19.9765,34890.0
2017-11-10 13:10:00,20.85,20.85,20.84,20.85,33852.0,19.9765,19.9765,19.9669,19.9765,33852.0
2017-11-10 13:15:00,20.86,20.87,20.85,20.86,12000.0,19.9861,19.9957,19.9765,19.9861,12000.0
2017-11-10 13:20:00,20.86,20.88,20.86,20.88,58086.0,19.9861,20.0052,19.9861,20.0052,58086.0
2017-11-10 13:25:00,20.88,20.9,20.88,20.89,92364.0,20.0052,20.0244,20.0052,20.0148,92364.0
2017-11-10 13:30:00,20.89,20.9,20.89,20.89,80910.0,20.0148,20.0244,20.0148,20.0148,80910.0
2017-11-10 13:35:00,20.9,20.9,20.88,20.89,61848.0,20.0244,20.0244,20.0052,20.0148,61848.0
2017-11-10 13:40:00,20.88,20.89,20.85,20.86,78606.0,20.0052,20.0148,19.9765,19.9861,78606.0
2017-11-10 13:45:00,20.87,20.88,20.86,20.86,19800.0,19.9957,20.0052,19.9861,19.9861,19800.0
2017-11-10 13:50:00,20.86,20.88,20.86,20.88,64458.0,19.9861,20.0052,19.9861,20.0052,64458.0
2017-11-10 13:55:00,20.88,20.89,20.88,20.89,61200.0,20.0052,20.0148,20.0052,20.0148,61200.0
2017-11-10 14:00:00,20.89,20.9,20.89,20.9,126846.0,20.0148,20.0244,20.0148,20.0244,126846.0
2017-11-10 14:05:00,20.9,20.91,20.9,20.91,109356.0,20.0244,20.034,20.0244,20.034,109356.0
2017-11-10 14:10:00,20.91,20.94,20.91,20.94,469236.0,20.034,20.0627,20.034,20.0627,469236.0
2017-11-10 14:15:00,20.95,20.95,20.93,20.95,58656.0,20.0723,20.0723,20.0531,20.0723,58656.0
2017-11-10 14:20:00,20.95,20.96,20.95,20.95,70074.0,20.0723,20.0819,20.0723,20.0723,70074.0
2017-11-10 14:25:00,20.95,20.95,20.94,20.95,51822.0,20.0723,20.0723,20.0627,20.0723,51822.0
2017-11-10 14:30:00,20.95,20.96,20.94,20.95,39624.0,20.0723,20.0819,20.0627,20.0723,39624.0
2017-11-10 14:35:00,20.95,20.95,20.94,20.95,14730.0,20.0723,20.0723,20.0627,20.0723,14730.0
2017-11-10 14:40:00,20.95,20.96,20.95,20.96,45552.0,20.0723,20.0819,20.0723,20.0819,45552.0
2017-11-10 14:45:00,20.96,20.97,20.96,20.96,39648.0,20.0819,20.0915,20.0819,20.0819,39648.0
2017-11-10 14:50:00,20.96,20.96,20.94,20.95,81048.0,20.0819,20.0819,20.0627,20.0723,81048.0
2017-11-10 14:55:00,20.95,20.97,20.95,20.96,29400.0,20.0723,20.0915,20.0723,20.0819,29400.0
2017-11-10 15:00:00,20.96,20.97,20.96,20.96,42246.0,20.0819,20.0915,20.0819,20.0819,42246.0
2017-11-10 15:05:00,20.97,20.97,20.95,20.95,82368.0,20.0915,20.0915,20.0723,20.0723,82368.0
2017-11-10 15:10:00,20.95,20.96,20.94,20.95,63546.0,20.0723,20.0819,20.0627,20.0723,63546.0
2017-11-10 15:15:00,20.96,20.96,20.94,20.94,37932.0,20.0819,20.0819,20.0627,20.0627,37932.0
2017-11-10 15:20:00,20.94,20.96,20.94,20.96,39180.0,20.0627,20.0819,20.0627,20.0819,39180.0
2017-11-10 15:25:00,20.97,20.97,20.96,20.97,59412.0,20.0915,20.0915,20.0819,20.0915,59412.0
2017-11-10 15:30:00,20.96,20.97,20.95,20.96,41154.0,20.0819,20.0915,20.0723,20.0819,41154.0
2017-11-10 15:35:00,20.96,20.97,20.93,20.95,63864.0,20.0819,20.0915,20.0531,20.0723,63864.0
2017-11-10 15:40:00,20.95,20.95,20.93,20.93,45030.0,20.0723,20.0723,20.0531,20.0531,45030.0
2017-11-10 15:45:00,20.93,20.95,20.93,20.95,50616.0,20.0531,20.0723,20.0531,20.0723,50616.0
2017-11-10 15:50:00,20.95,20.97,20.95,20.97,137202.0,20.0723,20.0915,20.0723,20.0915,137202.0
2017-11-10 15:55:00,20.97,20.97,20.93,20.94,288354.0,20.0915,20.0915,20.0531,20.0627,288354.0
2017-11-13 09:30:00,20.76,20.79,20.74,20.78,455970.0,19.8903,19.919,19.8711,19.9094,455970.0
2017-11-13 09:35:00,20.78,20.81,20.75,20.8,379470.0,19.9094,19.9382,19.8807,19.9286,379470.0
2017-11-13 09:40:00,20.8,20.82,20.79,20.81,298368.0,19.9286,19.9478,19.919,19.9382,298368.0
2017-11-13 09:45:00,20.81,20.85,20.81,20.82,163992.0,19.9382,19.9765,19.9382,19.9478,163992.0
2017-11-13 09:50:00,20.82,20.85,20.81,20.85,140946.0,19.9478,19.9765,19.9382,19.9765,140946.0
2017-11-13 09:55:00,20.85,20.88,20.84,20.88,156096.0,19.9765,20.0052,19.9669,20.0052,156096.0
2017-11-13 10:00:00,20.89,20.91,20.88,20.89,110556.0,20.0148,20.034,20.0052,20.0148,110556.0
2017-11-13 10:05:00,20.89,20.93,20.89,20.93,92250.0,20.0148,20.0531,20.0148,20.0531,92250.0
2017-11-13 10:10:00,20.93,20.98,20.93,20.95,89304.0,20.0531,20.101,20.0531,20.0723,89304.0
2017-11-13 10:15:00,20.95,20.95,20.93,20.93,63012.0,20.0723,20.0723,20.0531,20.0531,63012.0
2017-11-13 10:20:00,20.93,20.96,20.92,20.96,32802.0,20.0531,20.0819,20.0436,20.0819,32802.0
2017-11-13 10:25:00,20.95,20.98,20.95,20.98,150438.0,20.0723,20.101,20.0723,20.101,150438.0
2017-11-13 10:30:00,20.98,20.98,20.93,20.93,151230.0,20.101,20.101,20.0531,20.0531,151230.0
2017-11-13 10:35:00,20.93,20.94,20.92,20.92,98460.0,20.0531,20.0627,20.0436,20.0436,98460.0
2017-11-13 10:40:00,20.91,20.92,20.9,20.91,53700.0,20.034,20.0436,20.0244,20.034,53700.0
2017-11-13 10:45:00,20.9,20.92,20.9,20.91,13500.0,20.0244,20.0436,20.0244,20.034,13500.0
2017-11-13 10:50:00,20.91,20.92,20.91,20.92,27768.0,20.034,20.0436,20.034,20.0436,27768.0
2017-11-13 10:55:00,20.92,20.94,20.92,20.94,35790.0,20.0436,20.0627,20.0436,20.0627,35790.0
2017-11-13 11:00:00,20.94,20.94,20.93,20.93,8652.0,20.0627,20.0627,20.0531,20.0531,8652.0
2017-11-13 11:05:00,20.92,20.95,20.92,20.95,69180.0,20.0436,20.0723,20.0436,20.0723,69180.0
2017-11-13 11:10:00,20.95,20.97,20.94,20.96,73656.0,20.0723,20.0915,20.0627,20.0819,73656.0
2017-11-13 11:15:00,20.97,20.98,20.96,20.98,41916.0,20.0915,20.101,20.0819,20.101,41916.0
2017-11-13 11:20:00,20.99,21.0,20.97,20.97,190308.0,20.1106,20.1202,20.0915,20.0915,190308.0
2017-11-13 11:25:00,20.97,20.98,20.96,20.96,19194.0,20.0915,20.101,20.0819,20.0819,19194.0
2017-11-13 11:30:00,20.97,20.97,20.95,20.96,40122.0,20.0915,20.0915,20.0723,20.0819,40122.0
2017-11-13 11:35:00,20.97,20.97,20.95,20.95,52476.0,20.0915,20.0915,20.0723,20.0723,52476.0
2017-11-13 11:40:00,20.95,20.95,20.94,20.94,29004.0,20.0723,20.0723,20.0627,20.0627,29004.0
2017-11-13 11:45:00,20.96,20.97,20.95,20.97,61740.0,20.0819,20.0915,20.0723,20.0915,61740.0
2017-11-13 11:50:00,20.97,20.98,20.97,20.98,63600.0,20.0915,20.101,20.0915,20.101,63600.0
2017-11-13 11:55:00,20.98,20.99,20.97,20.98,4530.0,20.101,20.1106,20.0915,20.101,4530.0
2017-11-13 12:00:00,21.0,21.01,20.99,20.99,193422.0,20.1202,20.1298,20.1106,20.1106,193422.0
2017-11-13 12:05:00,20.99,21.0,20.98,21.0,90240.0,20.1106,20.1202,20.101,20.1202,90240.0
2017-11-13 12:10:00,21.01,21.02,20.99,20.99,172152.0,20.1298,20.1394,20.1106,20.1106,172152.0
2017-11-13 12:15:00,21.0,21.0,20.98,20.99,39450.0,20.1202,20.1202,20.101,20.1106,39450.0
2017-11-13 12:20:00,20.99,21.0,20.98,20.98,61980.0,20.1106,20.1202,20.101,20.101,61980.0
2017-11-13 12:25:00,20.98,20.98,20.97,20.98,4878.0,20.101,20.101,20.0915,20.101,4878.0
2017-11-13 12:30:00,20.97,20.98,20.97,20.98,9054.0,20.0915,20.101,20.0915,20.101,9054.0
2017-11-13 12:35:00,20.98,20.99,20.97,20.97,28026.0,20.101,20.1106,20.0915,20.0915,28026.0
2017-11-13 12:40:00,20.97,20.98,20.97,20.98,57360.0,20.0915,20.101,20.0915,20.101,57360.0
2017-11-13 12:45:00,20.98,20.98,20.97,20.97,29400.0,20.101,20.101,20.0915,20.0915,29400.0
2017-11-13 12:50:00,20.98,20.99,20.97,20.97,24000.0,20.101,20.1106,20.0915,20.0915,24000.0
2017-11-13 12:55:00,20.98,20.98,20.97,20.98,20358.0,20.101,20.101,20.0915,20.101,20358.0
2017-11-13 13:00:00,20.99,20.99,20.98,20.98,7200.0,20.1106,20.1106,20.101,20.101,7200.0
2017-11-13 13:05:00,20.98,20.98,20.95,20.95,18660.0,20.101,20.101,20.0723,20.0723,18660.0
2017-11-13 13:10:00,20.96,20.97,20.95,20.97,16488.0,20.0819,20.0915,20.0723,20.0915,16488.0
2017-11-13 13:15:00,20.97,20.97,20.97,20.97,1368.0,20.0915,20.0915,20.0915,20.0915,1368.0
2017-11-13 13:20:00,20.98,20.99,20.98,20.99,10200.0,20.101,20.1106,20.101,20.1106,10200.0
2017-11-13 13:25:00,20.99,20.99,20.98,20.99,1806.0,20.1106,20.1106,20.101,20.1106,1806.0
2017-11-13 13:30:00,20.98,21.0,20.98,20.99,12888.0,20.101,20.1202,20.101,20.1106,12888.0
2017-11-13 13:35:00,20.99,20.99,20.99,20.99,3180.0,20.1106,20.1106,20.1106,20.1106,3180.0
2017-11-13 13:40:00,20.99,21.0,20.99,20.99,10134.0,20.1106,20.1202,20.1106,20.1106,10134.0
2017-11-13 13:45:00,20.98,20.99,20.97,20.98,21300.0,20.101,20.1106,20.0915,20.101,21300.0
2017-11-13 13:50:00,20.98,21.0,20.98,21.0,9258.0,20.101,20.1202,20.101,20.1202,9258.0
2017-11-13 13:55:00,21.0,21.01,21.0,21.0,130482.0,20.1202,20.1298,20.1202,20.1202,130482.0
2017-11-13 14:00:00,21.0,21.0,21.0,21.0,9600.0,20.1202,20.1202,20.1202,20.1202,9600.0
2017-11-13 14:05:00,21.0,21.01,21.0,21.01,9600.0,20.1202,20.1298,20.1202,20.1298,9600.0
2017-11-13 14:10:00,21.0,21.02,21.0,21.02,42360.0,20.1202,20.1394,20.1202,20.1394,42360.0
2017-11-13 14:15:00,21.01,21.02,21.01,21.02,24804.0,20.1298,20.1394,20.1298,20.1394,24804.0
2017-11-13 14:20:00,21.02,21.02,21.02,21.02,13200.0,20.1394,20.1394,20.1394,20.1394,13200.0
2017-11-13 14:25:00,21.01,21.02,21.01,21.01,42780.0,20.1298,20.1394,20.1298,20.1298,42780.0
2017-11-13 14:30:00,21.01,21.01,21.0,21.0,29280.0,20.1298,20.1298,20.1202,20.1202,29280.0
2017-11-13 14:35:00,21.0,21.02,21.0,21.02,23382.0,20.1202,20.1394,20.1202,20.1394,23382.0
2017-11-13 14:40:00,21.02,21.02,21.02,21.02,1800.0,20.1394,20.1394,20.1394,20.1394,1800.0
2017-11-13 14:45:00,21.02,21.02,21.01,21.02,15300.0,20.1394,20.1394,20.1298,20.1394,15300.0
2017-11-13 14:50:00,21.02,21.02,21.0,21.0,22200.0,20.1394,20.1394,20.1202,20.1202,22200.0
2017-11-13 14:55:00,21.0,21.02,21.0,21.02,31242.0,20.1202,20.1394,20.1202,20.1394,31242.0
2017-11-13 15:00:00,21.01,21.02,21.01,21.02,21282.0,20.1298,20.1394,20.1298,20.1394,21282.0
2017-11-13 15:05:00,21.01,21.03,21.01,21.03,23250.0,20.1298,20.149,20.1298,20.149,23250.0
2017-11-13 15:10:00,21.03,21.04,21.03,21.03,27438.0,20.149,20.1585,20.149,20.149,27438.0
2017-11-13 15:15:00,21.03,21.04,21.03,21.04,29604.0,20.149,20.1585,20.149,20.1585,29604.0
2017-11-13 15:20:00,21.04,21.05,21.04,21.05,58248.0,20.1585,20.1681,20.1585,20.1681,58248.0
2017-11-13 15:25:00,21.06,21.06,21.04,21.04,15264.0,20.1777,20.1777,20.1585,20.1585,15264.0
2017-11-13 15:30:00,21.04,21.04,21.01,21.02,41856.0,20.1585,20.1585,20.1298,20.1394,41856.0
2017-11-13 15:35:00,21.01,21.03,21.0,21.01,34716.0,20.1298,20.149,20.1202,20.1298,34716.0
2017-11-13 15:40:00,21.01,21.02,20.96,20.96,157416.0,20.1298,20.1394,20.0819,20.0819,157416.0
2017-11-13 15:45:00,20.96,20.97,20.96,20.97,29982.0,20.0819,20.0915,20.0819,20.0915,29982.0
2017-11-13 15:50:00,20.97,21.01,20.97,21.0,136404.0,20.0915,20.1298,20.0915,20.1202,136404.0
2017-11-13 15:55:00,20.99,21.01,20.99,21.0,197874.0,20.1106,20.1298,20.1106,20.1202,197874.0
2017-11-14 09:30:00,20.78,20.81,20.77,20.8,611028.0,19.9094,19.9382,19.8998,19.9286,611028.0
2017-11-14 09:35:00,20.8,20.8,20.72,20.79,425442.0,19.9286,19.9286,19.8519,19.919,425442.0
2017-11-14 09:40:00,20.78,20.84,20.78,20.78,338334.0,19.9094,19.9669,19.9094,19.9094,338334.0
2017-11-14 09:45:00,20.78,20.83,20.78,20.78,244488.0,19.9094,19.9573,19.9094,19.9094,244488.0
2017-11-14 09:50:00,20.79,20.83,20.78,20.8,127824.0,19.919,19.9573,19.9094,19.9286,127824.0
2017-11-14 09:55:00,20.8,20.8,20.73,20.74,172584.0,19.9286,19.9286,19.8615,19.8711,172584.0
2017-11-14 10:00:00,20.73,20.74,20.59,20.59,740904.0,19.8615,19.8711,19.7274,19.7274,740904.0
2017-11-14 10:05:00,20.58,20.66,20.56,20.65,467916.0,19.7178,19.7945,19.6986,19.7849,467916.0
2017-11-14 10:10:00,20.64,20.69,20.64,20.69,236046.0,19.7753,19.8232,19.7753,19.8232,236046.0
2017-11-14 10:15:00,20.7,20.73,20.7,20.71,240642.0,19.8328,19.8615,19.8328,19.8424,240642.0
2017-11-14 10:20:00,20.7,20.73,20.68,20.69,134802.0,19.8328,19.8615,19.8136,19.8232,134802.0
2017-11-14 10:25:00,20.69,20.71,20.68,20.68,110676.0,19.8232,19.8424,19.8136,19.8136,110676.0
2017-11-14 10:30:00,20.69,20.69,20.65,20.67,209382.0,19.8232,19.8232,19.7849,19.804,209382.0
2017-11-14 10:35:00,20.67,20.79,20.66,20.79,189438.0,19.804,19.919,19.7945,19.919,189438.0
2017-11-14 10:40:00,20.78,20.79,20.76,20.79,195456.0,19.9094,19.919,19.8903,19.919,195456.0
2017-11-14 10:45:00,20.79,20.87,20.79,20.86,313722.0,19.919,19.9957,19.919,19.9861,313722.0
2017-11-14 10:50:00,20.86,20.88,20.85,20.87,176550.0,19.9861,20.0052,19.9765,19.9957,176550.0
2017-11-14 10:55:00,20.87,20.88,20.85,20.85,167688.0,19.9957,20.0052,19.9765,19.9765,167688.0
2017-11-14 11:00:00,20.85,20.86,20.8,20.81,74034.0,19.9765,19.9861,19.9286,19.9382,74034.0
2017-11-14 11:05:00,20.81,20.85,20.81,20.83,60600.0,19.9382,19.9765,19.9382,19.9573,60600.0
2017-11-14 11:10:00,20.83,20.87,20.83,20.85,93750.0,19.9573,19.9957,19.9573,19.9765,93750.0
2017-11-14 11:15:00,20.85,20.85,20.82,20.83,84246.0,19.9765,19.9765,19.9478,19.9573,84246.0
2017-11-14 11:20:00,20.83,20.84,20.81,20.81,127356.0,19.9573,19.9669,19.9382,19.9382,127356.0
2017-11-14 11:25:00,20.81,20.83,20.81,20.82,15990.0,19.9382,19.9573,19.9382,19.9478,15990.0
2017-11-14 11:30:00,20.82,20.83,20.82,20.82,33210.0,19.9478,19.9573,19.9478,19.9478,33210.0
2017-11-14 11:35:00,20.82,20.83,20.81,20.83,20400.0,19.9478,19.9573,19.9382,19.9573,20400.0
2017-11-14 11:40:00,20.83,20.83,20.79,20.82,61536.0,19.9573,19.9573,19.919,19.9478,61536.0
2017-11-14 11:45:00,20.82,20.85,20.82,20.83,94584.0,19.9478,19.9765,19.9478,19.9573,94584.0
2017-11-14 11:50:00,20.85,20.86,20.85,20.85,62400.0,19.9765,19.9861,19.9765,19.9765,62400.0
2017-11-14 11:55:00,20.85,20.86,20.85,20.86,51534.0,19.9765,19.9861,19.9765,19.9861,51534.0
2017-11-14 12:00:00,20.86,20.87,20.85,20.87,79200.0,19.9861,19.9957,19.9765,19.9957,79200.0
2017-11-14 12:05:00,20.87,20.87,20.84,20.84,41364.0,19.9957,19.9957,19.9669,19.9669,41364.0
2017-11-14 12:10:00,20.84,20.84,20.83,20.84,48516.0,19.9669,19.9669,19.9573,19.9669,48516.0
2017-11-14 12:15:00,20.85,20.85,20.84,20.85,33600.0,19.9765,19.9765,19.9669,19.9765,33600.0
2017-11-14 12:20:00,20.85,20.86,20.83,20.86,111600.0,19.9765,19.9861,19.9573,19.9861,111600.0
2017-11-14 12:25:00,20.86,20.86,20.85,20.85,19800.0,19.9861,19.9861,19.9765,19.9765,19800.0
2017-11-14 12:30:00,20.85,20.87,20.84,20.87,45150.0,19.9765,19.9957,19.9669,19.9957,45150.0
2017-11-14 12:35:00,20.87,20.88,20.86,20.86,23400.0,19.9957,20.0052,19.9861,19.9861,23400.0
2017-11-14 12:40:00,20.85,20.86,20.85,20.85,54744.0,19.9765,19.9861,19.9765,19.9765,54744.0
2017-11-14 12:45:00,20.85,20.85,20.81,20.81,52098.0,19.9765,19.9765,19.9382,19.9382,52098.0
2017-11-14 12:50:00,20.81,20.83,20.73,20.74,133002.0,19.9382,19.9573,19.8615,19.8711,133002.0
2017-11-14 12:55:00,20.75,20.76,20.72,20.75,108300.0,19.8807,19.8903,19.8519,19.8807,108300.0
2017-11-14 13:00:00,20.75,20.75,20.73,20.73,102300.0,19.8807,19.8807,19.8615,19.8615,102300.0
2017-11-14 13:05:00,20.72,20.75,20.7,20.74,119664.0,19.8519,19.8807,19.8328,19.8711,119664.0
2017-11-14 13:10:00,20.74,20.78,20.74,20.78,177156.0,19.8711,19.9094,19.8711,19.9094,177156.0
2017-11-14 13:15:00,20.78,20.78,20.76,20.76,20400.0,19.9094,19.9094,19.8903,19.8903,20400.0
2017-11-14 13:20:00,20.76,20.79,20.76,20.77,54624.0,19.8903,19.919,19.8903,19.8998,54624.0
2017-11-14 13:25:00,20.78,20.78,20.77,20.78,21540.0,19.9094,19.9094,19.8998,19.9094,21540.0
2017-11-14 13:30:00,20.78,20.78,20.76,20.76,51000.0,19.9094,19.9094,19.8903,19.8903,51000.0
2017-11-14 13:35:00,20.76,20.79,20.76,20.77,58200.0,19.8903,19.919,19.8903,19.8998,58200.0
2017-11-14 13:40:00,20.79,20.81,20.79,20.81,21000.0,19.919,19.9382,19.919,19.9382,21000.0
2017-11-14 13:45:00,20.82,20.83,20.81,20.82,83094.0,19.9478,19.9573,19.9382,19.9478,83094.0
2017-11-14 13:50:00,20.83,20.83,20.8,20.8,21936.0,19.9573,19.9573,19.9286,19.9286,21936.0
2017-11-14 13:55:00,20.8,20.8,20.78,20.8,14592.0,19.9286,19.9286,19.9094,19.9286,14592.0
2017-11-14 14:00:00,20.8,20.81,20.8,20.81,4800.0,19.9286,19.9382,19.9286,19.9382,4800.0
2017-11-14 14:05:00,20.81,20.82,20.81,20.82,11706.0,19.9382,19.9478,19.9382,19.9478,11706.0
2017-11-14 14:10:00,20.82,20.84,20.82,20.83,58122.0,19.9478,19.9669,19.9478,19.9573,58122.0
2017-11-14 14:15:00,20.84,20.84,20.82,20.83,39000.0,19.9669,19.9669,19.9478,19.9573,39000.0
2017-11-14 14:20:00,20.83,20.83,20.82,20.82,28776.0,19.9573,19.9573,19.9478,19.9478,28776.0
2017-11-14 14:25:00,20.82,20.83,20.79,20.83,56478.0,19.9478,19.9573,19.919,19.9573,56478.0
2017-11-14 14:30:00,20.83,20.84,20.8,20.82,49692.0,19.9573,19.9669,19.9286,19.9478,49692.0
2017-11-14 14:35:00,20.82,20.83,20.82,20.83,25464.0,19.9478,19.9573,19.9478,19.9573,25464.0
2017-11-14 14:40:00,20.83,20.85,20.83,20.85,54828.0,19.9573,19.9765,19.9573,19.9765,54828.0
2017-11-14 14:45:00,20.84,20.85,20.82,20.82,59388.0,19.9669,19.9765,19.9478,19.9478,59388.0
2017-11-14 14:50:00,20.82,20.85,20.82,20.85,64800.0,19.9478,19.9765,19.9478,19.9765,64800.0
2017-11-14 14:55:00,20.85,20.85,20.84,20.84,50634.0,19.9765,19.9765,19.9669,19.9669,50634.0
2017-11-14 15:00:00,20.84,20.87,20.84,20.86,105900.0,19.9669,19.9957,19.9669,19.9861,105900.0
2017-11-14 15:05:00,20.87,20.87,20.84,20.84,36900.0,19.9957,19.9957,19.9669,19.9669,36900.0
2017-11-14 15:10:00,20.84,20.85,20.84,20.85,61008.0,19.9669,19.9765,19.9669,19.9765,61008.0
2017-11-14 15:15:00,20.86,20.86,20.85,20.85,37812.0,19.9861,19.9861,19.9765,19.9765,37812.0
2017-11-14 15:20:00,20.85,20.85,20.83,20.83,85422.0,19.9765,19.9765,19.9573,19.9573,85422.0
2017-11-14 15:25:00,20.83,20.83,20.82,20.82,52284.0,19.9573,19.9573,19.9478,19.9478,52284.0
2017-11-14 15:30:00,20.82,20.84,20.82,20.84,34860.0,19.9478,19.9669,19.9478,19.9669,34860.0
2017-11-14 15:35:00,20.85,20.86,20.84,20.84,125508.0,19.9765,19.9861,19.9669,19.9669,125508.0
2017-11-14 15:40:00,20.82,20.82,20.79,20.81,52704.0,19.9478,19.9478,19.919,19.9382,52704.0
2017-11-14 15:45:00,20.81,20.83,20.81,20.83,85782.0,19.9382,19.9573,19.9382,19.9573,85782.0
2017-11-14 15:50:00,20.84,20.86,20.83,20.86,133968.0,19.9669,19.9861,19.9573,19.9861,133968.0
2017-11-14 15:55:00,20.86,20.87,20.85,20.86,368874.0,19.9861,19.9957,19.9765,19.9861,368874.0
2017-11-15 09:30:00,20.61,20.61,20.53,20.55,574350.0,19.7465,19.7465,19.6699,19.6891,574350.0
2017-11-15 09:35:00,20.55,20.55,20.35,20.38,844032.0,19.6891,19.6891,19.4974,19.5262,844032.0
2017-11-15 09:40:00,20.38,20.41,20.36,20.38,302298.0,19.5262,19.5549,19.507,19.5262,302298.0
2017-11-15 09:45:00,20.37,20.46,20.36,20.41,623028.0,19.5166,19.6028,19.507,19.5549,623028.0
2017-11-15 09:50:00,20.4,20.43,20.38,20.4,1042386.0,19.5453,19.5741,19.5262,19.5453,1042386.0
2017-11-15 09:55:00,20.4,20.43,20.38,20.41,296574.0,19.5453,19.5741,19.5262,19.5549,296574.0
2017-11-15 10:00:00,20.41,20.46,20.4,20.46,147888.0,19.5549,19.6028,19.5453,19.6028,147888.0
2017-11-15 10:05:00,20.46,20.52,20.46,20.5,267486.0,19.6028,19.6603,19.6028,19.6412,267486.0
2017-11-15 10:10:00,20.5,20.53,20.48,20.49,264996.0,19.6412,19.6699,19.622,19.6316,264996.0
2017-11-15 10:15:00,20.49,20.54,20.49,20.53,211710.0,19.6316,19.6795,19.6316,19.6699,211710.0
2017-11-15 10:20:00,20.53,20.55,20.51,20.55,86280.0,19.6699,19.6891,19.6507,19.6891,86280.0
2017-11-15 10:25:00,20.54,20.56,20.51,20.51,118668.0,19.6795,19.6986,19.6507,19.6507,118668.0
2017-11-15 10:30:00,20.52,20.54,20.5,20.54,69144.0,19.6603,19.6795,19.6412,19.6795,69144.0
2017-11-15 10:35:00,20.54,20.6,20.54,20.6,318624.0,19.6795,19.737,19.6795,19.737,318624.0
2017-11-15 10:40:00,20.6,20.63,20.6,20.62,277782.0,19.737,19.7657,19.737,19.7561,277782.0
2017-11-15 10:45:00,20.62,20.63,20.58,20.6,110922.0,19.7561,19.7657,19.7178,19.737,110922.0
2017-11-15 10:50:00,20.6,20.61,20.58,20.59,146820.0,19.737,19.7465,19.7178,19.7274,146820.0
2017-11-15 10:55:00,20.59,20.65,20.59,20.65,109860.0,19.7274,19.7849,19.7274,19.7849,109860.0
2017-11-15 11:00:00,20.66,20.67,20.64,20.65,77340.0,19.7945,19.804,19.7753,19.7849,77340.0
2017-11-15 11:05:00,20.65,20.65,20.63,20.64,35484.0,19.7849,19.7849,19.7657,19.7753,35484.0
2017-11-15 11:10:00,20.65,20.65,20.63,20.64,85398.0,19.7849,19.7849,19.7657,19.7753,85398.0
2017-11-15 11:15:00,20.64,20.68,20.64,20.68,121908.0,19.7753,19.8136,19.7753,19.8136,121908.0
2017-11-15 11:20:00,20.67,20.72,20.67,20.71,167604.0,19.804,19.8519,19.804,19.8424,167604.0
2017-11-15 11:25:00,20.71,20.73,20.69,20.69,89796.0,19.8424,19.8615,19.8232,19.8232,89796.0
2017-11-15 11:30:00,20.69,20.7,20.67,20.67,134988.0,19.8232,19.8328,19.804,19.804,134988.0
2017-11-15 11:35:00,20.67,20.67,20.66,20.67,140814.0,19.804,19.804,19.7945,19.804,140814.0
2017-11-15 11:40:00,20.68,20.69,20.68,20.68,21210.0,19.8136,19.8232,19.8136,19.8136,21210.0
2017-11-15 11:45:00,20.68,20.69,20.68,20.68,13812.0,19.8136,19.8232,19.8136,19.8136,13812.0
2017-11-15 11:50:00,20.68,20.68,20.68,20.68,7698.0,19.8136,19.8136,19.8136,19.8136,7698.0
2017-11-15 11:55:00,20.69,20.69,20.68,20.68,25020.0,19.8232,19.8232,19.8136,19.8136,25020.0
2017-11-15 12:00:00,20.68,20.68,20.6,20.61,124536.0,19.8136,19.8136,19.737,19.7465,124536.0
2017-11-15 12:05:00,20.61,20.65,20.61,20.63,33900.0,19.7465,19.7849,19.7465,19.7657,33900.0
2017-11-15 12:10:00,20.63,20.64,20.62,20.64,26280.0,19.7657,19.7753,19.7561,19.7753,26280.0
2017-11-15 12:15:00,20.64,20.65,20.63,20.65,10356.0,19.7753,19.7849,19.7657,19.7849,10356.0
2017-11-15 12:20:00,20.63,20.65,20.63,20.64,34800.0,19.7657,19.7849,19.7657,19.7753,34800.0
2017-11-15 12:25:00,20.65,20.65,20.64,20.64,16200.0,19.7849,19.7849,19.7753,19.7753,16200.0
2017-11-15 12:30:00,20.65,20.67,20.65,20.67,83916.0,19.7849,19.804,19.7849,19.804,83916.0
2017-11-15 12:35:00,20.67,20.67,20.66,20.67,41928.0,19.804,19.804,19.7945,19.804,41928.0
2017-11-15 12:40:00,20.66,20.67,20.66,20.67,8700.0,19.7945,19.804,19.7945,19.804,8700.0
2017-11-15 12:45:00,20.66,20.66,20.63,20.65,20736.0,19.7945,19.7945,19.7657,19.7849,20736.0
2017-11-15 12:50:00,20.65,20.66,20.65,20.65,18000.0,19.7849,19.7945,19.7849,19.7849,18000.0
2017-11-15 12:55:00,20.66,20.66,20.66,20.66,6630.0,19.7945,19.7945,19.7945,19.7945,6630.0
2017-11-15 13:00:00,20.66,20.66,20.65,20.65,25728.0,19.7945,19.7945,19.7849,19.7849,25728.0
2017-11-15 13:05:00,20.66,20.66,20.62,20.63,69360.0,19.7945,19.7945,19.7561,19.7657,69360.0
2017-11-15 13:10:00,20.63,20.64,20.62,20.62,9738.0,19.7657,19.7753,19.7561,19.7561,9738.0
2017-11-15 13:15:00,20.63,20.63,20.61,20.63,19692.0,19.7657,19.7657,19.7465,19.7657,19692.0
2017-11-15 13:20:00,20.63,20.63,20.6,20.62,36600.0,19.7657,19.7657,19.737,19.7561,36600.0
2017-11-15 13:25:00,20.62,20.62,20.59,20.59,24312.0,19.7561,19.7561,19.7274,19.7274,24312.0
2017-11-15 13:30:00,20.6,20.62,20.6,20.61,24108.0,19.737,19.7561,19.737,19.7465,24108.0
2017-11-15 13:35:00,20.61,20.62,20.6,20.61,38616.0,19.7465,19.7561,19.737,19.7465,38616.0
2017-11-15 13:40:00,20.6,20.64,20.6,20.64,22110.0,19.737,19.7753,19.737,19.7753,22110.0
2017-11-15 13:45:00,20.63,20.64,20.63,20.63,6054.0,19.7657,19.7753,19.7657,19.7657,6054.0
2017-11-15 13:50:00,20.63,20.64,20.61,20.61,26496.0,19.7657,19.7753,19.7465,19.7465,26496.0
2017-11-15 13:55:00,20.61,20.61,20.58,20.58,90048.0,19.7465,19.7465,19.7178,19.7178,90048.0
2017-11-15 14:00:00,20.59,20.6,20.56,20.59,37482.0,19.7274,19.737,19.6986,19.7274,37482.0
2017-11-15 14:05:00,20.59,20.59,20.57,20.57,19290.0,19.7274,19.7274,19.7082,19.7082,19290.0
2017-11-15 14:10:00,20.56,20.58,20.56,20.58,83178.0,19.6986,19.7178,19.6986,19.7178,83178.0
2017-11-15 14:15:00,20.57,20.59,20.56,20.59,21420.0,19.7082,19.7274,19.6986,19.7274,21420.0
2017-11-15 14:20:00,20.59,20.59,20.58,20.58,7740.0,19.7274,19.7274,19.7178,19.7178,7740.0
2017-11-15 14:25:00,20.58,20.61,20.57,20.6,51168.0,19.7178,19.7465,19.7082,19.737,51168.0
2017-11-15 14:30:00,20.6,20.61,20.6,20.61,47268.0,19.737,19.7465,19.737,19.7465,47268.0
2017-11-15 14:35:00,20.59,20.61,20.59,20.61,14064.0,19.7274,19.7465,19.7274,19.7465,14064.0
2017-11-15 14:40:00,20.62,20.62,20.61,20.62,21600.0,19.7561,19.7561,19.7465,19.7561,21600.0
2017-11-15 14:45:00,20.62,20.63,20.62,20.63,48138.0,19.7561,19.7657,19.7561,19.7657,48138.0
2017-11-15 14:50:00,20.63,20.64,20.63,20.63,49200.0,19.7657,19.7753,19.7657,19.7657,49200.0
2017-11-15 14:55:00,20.63,20.63,20.62,20.62,18900.0,19.7657,19.7657,19.7561,19.7561,18900.0
2017-11-15 15:00:00,20.62,20.65,20.62,20.64,30426.0,19.7561,19.7849,19.7561,19.7753,30426.0
2017-11-15 15:05:00,20.64,20.64,20.63,20.64,19746.0,19.7753,19.7753,19.7657,19.7753,19746.0
2017-11-15 15:10:00,20.64,20.67,20.63,20.67,115818.0,19.7753,19.804,19.7657,19.804,115818.0
2017-11-15 15:15:00,20.66,20.68,20.66,20.67,57258.0,19.7945,19.8136,19.7945,19.804,57258.0
2017-11-15 15:20:00,20.66,20.67,20.6,20.61,154920.0,19.7945,19.804,19.737,19.7465,154920.0
2017-11-15 15:25:00,20.6,20.6,20.56,20.58,77970.0,19.737,19.737,19.6986,19.7178,77970.0
2017-11-15 15:30:00,20.58,20.62,20.58,20.6,116520.0,19.7178,19.7561,19.7178,19.737,116520.0
2017-11-15 15:35:00,20.6,20.62,20.6,20.61,70392.0,19.737,19.7561,19.737,19.7465,70392.0
2017-11-15 15:40:00,20.59,20.6,20.57,20.58,137166.0,19.7274,19.737,19.7082,19.7178,137166.0
2017-11-15 15:45:00,20.58,20.61,20.56,20.57,72450.0,19.7178,19.7465,19.6986,19.7082,72450.0
2017-11-15 15:50:00,20.55,20.55,20.5,20.51,268422.0,19.6891,19.6891,19.6412,19.6507,268422.0
2017-11-15 15:55:00,20.52,20.56,20.49,20.53,313194.0,19.6603,19.6986,19.6316,19.6699,313194.0
2017-11-16 09:30:00,20.78,20.85,20.78,20.85,427206.0,19.9094,19.9765,19.9094,19.9765,427206.0
2017-11-16 09:35:00,20.86,20.87,20.81,20.82,287784.0,19.9861,19.9957,19.9382,19.9478,287784.0
2017-11-16 09:40:00,20.81,20.85,20.81,20.84,192192.0,19.9382,19.9765,19.9382,19.9669,192192.0
2017-11-16 09:45:00,20.84,20.84,20.81,20.82,89748.0,19.9669,19.9669,19.9382,19.9478,89748.0
2017-11-16 09:50:00,20.82,20.83,20.82,20.82,53472.0,19.9478,19.9573,19.9478,19.9478,53472.0
2017-11-16 09:55:00,20.82,20.83,20.81,20.82,15288.0,19.9478,19.9573,19.9382,19.9478,15288.0
2017-11-16 10:00:00,20.82,20.86,20.82,20.86,80292.0,19.9478,19.9861,19.9478,19.9861,80292.0
2017-11-16 10:05:00,20.87,20.91,20.87,20.89,183102.0,19.9957,20.034,19.9957,20.0148,183102.0
2017-11-16 10:10:00,20.89,20.9,20.88,20.89,29400.0,20.0148,20.0244,20.0052,20.0148,29400.0
2017-11-16 10:15:00,20.89,20.94,20.89,20.93,143304.0,20.0148,20.0627,20.0148,20.0531,143304.0
2017-11-16 10:20:00,20.93,20.93,20.92,20.92,98724.0,20.0531,20.0531,20.0436,20.0436,98724.0
2017-11-16 10:25:00,20.93,20.94,20.91,20.91,78240.0,20.0531,20.0627,20.034,20.034,78240.0
2017-11-16 10:30:00,20.92,20.93,20.91,20.93,28320.0,20.0436,20.0531,20.034,20.0531,28320.0
2017-11-16 10:35:00,20.93,20.97,20.93,20.96,122862.0,20.0531,20.0915,20.0531,20.0819,122862.0
2017-11-16 10:40:00,20.96,21.0,20.96,21.0,261396.0,20.0819,20.1202,20.0819,20.1202,261396.0
2017-11-16 10:45:00,21.0,21.02,20.98,21.0,93618.0,20.1202,20.1394,20.101,20.1202,93618.0
2017-11-16 10:50:00,21.0,21.01,21.0,21.01,73920.0,20.1202,20.1298,20.1202,20.1298,73920.0
2017-11-16 10:55:00,21.02,21.02,20.98,20.99,240144.0,20.1394,20.1394,20.101,20.1106,240144.0
2017-11-16 11:00:00,21.0,21.03,21.0,21.03,86268.0,20.1202,20.149,20.1202,20.149,86268.0
2017-11-16 11:05:00,21.02,21.03,21.01,21.02,42852.0,20.1394,20.149,20.1298,20.1394,42852.0
2017-11-16 11:10:00,21.02,21.02,20.99,21.0,122982.0,20.1394,20.1394,20.1106,20.1202,122982.0
2017-11-16 11:15:00,20.99,21.01,20.99,21.01,77646.0,20.1106,20.1298,20.1106,20.1298,77646.0
2017-11-16 11:20:00,21.01,21.01,20.99,20.99,45228.0,20.1298,20.1298,20.1106,20.1106,45228.0
2017-11-16 11:25:00,21.0,21.0,20.96,20.98,198606.0,20.1202,20.1202,20.0819,20.101,198606.0
2017-11-16 11:30:00,20.97,20.99,20.97,20.99,32100.0,20.0915,20.1106,20.0915,20.1106,32100.0
2017-11-16 11:35:00,20.99,21.0,20.99,20.99,30312.0,20.1106,20.1202,20.1106,20.1106,30312.0
2017-11-16 11:40:00,20.99,20.99,20.98,20.99,28200.0,20.1106,20.1106,20.101,20.1106,28200.0
2017-11-16 11:45:00,20.99,21.02,20.99,21.01,37212.0,20.1106,20.1394,20.1106,20.1298,37212.0
2017-11-16 11:50:00,21.01,21.03,21.01,21.03,74748.0,20.1298,20.149,20.1298,20.149,74748.0
2017-11-16 11:55:00,21.02,21.03,21.02,21.03,350490.0,20.1394,20.149,20.1394,20.149,350490.0
2017-11-16 12:00:00,21.03,21.04,21.03,21.04,120942.0,20.149,20.1585,20.149,20.1585,120942.0
2017-11-16 12:05:00,21.04,21.05,21.04,21.04,47280.0,20.1585,20.1681,20.1585,20.1585,47280.0
2017-11-16 12:10:00,21.04,21.04,21.03,21.03,35160.0,20.1585,20.1585,20.149,20.149,35160.0
2017-11-16 12:15:00,21.04,21.04,21.04,21.04,25440.0,20.1585,20.1585,20.1585,20.1585,25440.0
2017-11-16 12:20:00,21.04,21.06,21.04,21.04,33150.0,20.1585,20.1777,20.1585,20.1585,33150.0
2017-11-16 12:25:00,21.05,21.09,21.05,21.09,266172.0,20.1681,20.2064,20.1681,20.2064,266172.0
2017-11-16 12:30:00,21.09,21.11,21.08,21.09,116388.0,20.2064,20.2256,20.1969,20.2064,116388.0
2017-11-16 12:35:00,21.09,21.1,21.08,21.08,59712.0,20.2064,20.216,20.1969,20.1969,59712.0
2017-11-16 12:40:00,21.08,21.08,21.06,21.07,41010.0,20.1969,20.1969,20.1777,20.1873,41010.0
2017-11-16 12:45:00,21.08,21.08,21.08,21.08,10200.0,20.1969,20.1969,20.1969,20.1969,10200.0
2017-11-16 12:50:00,21.08,21.09,21.08,21.09,32880.0,20.1969,20.2064,20.1969,20.2064,32880.0
2017-11-16 12:55:00,21.09,21.09,21.08,21.08,12678.0,20.2064,20.2064,20.1969,20.1969,12678.0
2017-11-16 13:00:00,21.08,21.12,21.08,21.11,97452.0,20.1969,20.2352,20.1969,20.2256,97452.0
2017-11-16 13:05:00,21.11,21.12,21.11,21.11,38694.0,20.2256,20.2352,20.2256,20.2256,38694.0
2017-11-16 13:10:00,21.11,21.11,21.1,21.1,51480.0,20.2256,20.2256,20.216,20.216,51480.0
2017-11-16 13:15:00,21.09,21.1,21.09,21.09,169410.0,20.2064,20.216,20.2064,20.2064,169410.0
2017-11-16 13:20:00,21.09,21.1,21.09,21.09,52236.0,20.2064,20.216,20.2064,20.2064,52236.0
2017-11-16 13:25:00,21.09,21.09,21.06,21.07,93864.0,20.2064,20.2064,20.1777,20.1873,93864.0
2017-11-16 13:30:00,21.07,21.09,21.07,21.09,36222.0,20.1873,20.2064,20.1873,20.2064,36222.0
2017-11-16 13:35:00,21.09,21.1,21.08,21.08,22164.0,20.2064,20.216,20.1969,20.1969,22164.0
2017-11-16 13:40:00,21.08,21.08,21.07,21.08,92352.0,20.1969,20.1969,20.1873,20.1969,92352.0
2017-11-16 13:45:00,21.08,21.08,21.07,21.08,38298.0,20.1969,20.1969,20.1873,20.1969,38298.0
2017-11-16 13:50:00,21.09,21.1,21.08,21.09,83448.0,20.2064,20.216,20.1969,20.2064,83448.0
2017-11-16 13:55:00,21.09,21.1,21.09,21.1,13800.0,20.2064,20.216,20.2064,20.216,13800.0
2017-11-16 14:00:00,21.11,21.13,21.11,21.12,79950.0,20.2256,20.2448,20.2256,20.2352,79950.0
2017-11-16 14:05:00,21.13,21.14,21.12,21.13,46446.0,20.2448,20.2543,20.2352,20.2448,46446.0
2017-11-16 14:10:00,21.14,21.15,21.14,21.15,27846.0,20.2543,20.2639,20.2543,20.2639,27846.0
2017-11-16 14:15:00,21.15,21.16,21.13,21.13,84348.0,20.2639,20.2735,20.2448,20.2448,84348.0
2017-11-16 14:20:00,21.13,21.14,21.12,21.13,36132.0,20.2448,20.2543,20.2352,20.2448,36132.0
2017-11-16 14:25:00,21.13,21.13,21.11,21.11,43200.0,20.2448,20.2448,20.2256,20.2256,43200.0
2017-11-16 14:30:00,21.11,21.13,21.11,21.12,19200.0,20.2256,20.2448,20.2256,20.2352,19200.0
2017-11-16 14:35:00,21.12,21.14,21.12,21.14,50850.0,20.2352,20.2543,20.2352,20.2543,50850.0
2017-11-16 14:40:00,21.13,21.13,21.12,21.12,19872.0,20.2448,20.2448,20.2352,20.2352,19872.0
2017-11-16 14:45:00,21.13,21.13,21.11,21.11,66096.0,20.2448,20.2448,20.2256,20.2256,66096.0
2017-11-16 14:50:00,21.11,21.11,21.09,21.1,22368.0,20.2256,20.2256,20.2064,20.216,22368.0
2017-11-16 14:55:00,21.1,21.1,21.08,21.09,68076.0,20.216,20.216,20.1969,20.2064,68076.0
2017-11-16 15:00:00,21.09,21.09,21.08,21.08,55800.0,20.2064,20.2064,20.1969,20.1969,55800.0
2017-11-16 15:05:00,21.08,21.09,21.08,21.08,86736.0,20.1969,20.2064,20.1969,20.1969,86736.0
2017-11-16 15:10:00,21.08,21.1,21.08,21.09,76422.0,20.1969,20.216,20.1969,20.2064,76422.0
2017-11-16 15:15:00,21.08,21.08,21.05,21.07,90636.0,20.1969,20.1969,20.1681,20.1873,90636.0
2017-11-16 15:20:00,21.07,21.08,21.07,21.08,21600.0,20.1873,20.1969,20.1873,20.1969,21600.0
2017-11-16 15:25:00,21.08,21.09,21.08,21.09,76104.0,20.1969,20.2064,20.1969,20.2064,76104.0
2017-11-16 15:30:00,21.09,21.09,21.06,21.08,49080.0,20.2064,20.2064,20.1777,20.1969,49080.0
2017-11-16 15:35:00,21.08,21.08,21.05,21.06,41910.0,20.1969,20.1969,20.1681,20.1777,41910.0
2017-11-16 15:40:00,21.06,21.09,21.05,21.06,115434.0,20.1777,20.2064,20.1681,20.1777,115434.0
2017-11-16 15:45:00,21.06,21.06,21.04,21.05,99954.0,20.1777,20.1777,20.1585,20.1681,99954.0
2017-11-16 15:50:00,21.05,21.06,21.04,21.05,222066.0,20.1681,20.1777,20.1585,20.1681,222066.0
2017-11-16 15:55:00,21.05,21.06,21.03,21.04,601680.0,20.1681,20.1777,20.149,20.1585,601680.0
2017-11-17 09:30:00,20.95,20.98,20.92,20.94,470496.0,20.0723,20.101,20.0436,20.0627,470496.0
2017-11-17 09:35:00,20.95,20.98,20.93,20.96,322020.0,20.0723,20.101,20.0531,20.0819,322020.0
2017-11-17 09:40:00,20.95,20.95,20.93,20.94,143766.0,20.0723,20.0723,20.0531,20.0627,143766.0
2017-11-17 09:45:00,20.94,20.96,20.89,20.95,397140.0,20.0627,20.0819,20.0148,20.0723,397140.0
2017-11-17 09:50:00,20.95,20.98,20.95,20.97,184662.0,20.0723,20.101,20.0723,20.0915,184662.0
2017-11-17 09:55:00,20.97,20.97,20.95,20.97,102600.0,20.0915,20.0915,20.0723,20.0915,102600.0
2017-11-17 10:00:00,20.97,20.97,20.93,20.96,86796.0,20.0915,20.0915,20.0531,20.0819,86796.0
2017-11-17 10:05:00,20.97,21.01,20.97,20.99,93624.0,20.0915,20.1298,20.0915,20.1106,93624.0
2017-11-17 10:10:00,20.99,20.99,20.95,20.95,112326.0,20.1106,20.1106,20.0723,20.0723,112326.0
2017-11-17 10:15:00,20.94,20.96,20.9,20.95,162480.0,20.0627,20.0819,20.0244,20.0723,162480.0
2017-11-17 10:20:00,20.95,20.98,20.95,20.97,129600.0,20.0723,20.101,20.0723,20.0915,129600.0
2017-11-17 10:25:00,20.96,20.96,20.94,20.94,82920.0,20.0819,20.0819,20.0627,20.0627,82920.0
2017-11-17 10:30:00,20.95,20.95,20.91,20.93,113820.0,20.0723,20.0723,20.034,20.0531,113820.0
2017-11-17 10:35:00,20.93,20.95,20.93,20.93,9600.0,20.0531,20.0723,20.0531,20.0531,9600.0
2017-11-17 10:40:00,20.93,20.96,20.93,20.96,16560.0,20.0531,20.0819,20.0531,20.0819,16560.0
2017-11-17 10:45:00,20.95,20.96,20.94,20.94,54540.0,20.0723,20.0819,20.0627,20.0627,54540.0
2017-11-17 10:50:00,20.94,20.99,20.94,20.97,134466.0,20.0627,20.1106,20.0627,20.0915,134466.0
2017-11-17 10:55:00,20.97,20.97,20.96,20.96,49410.0,20.0915,20.0915,20.0819,20.0819,49410.0
2017-11-17 11:00:00,20.96,20.97,20.96,20.96,81630.0,20.0819,20.0915,20.0819,20.0819,81630.0
2017-11-17 11:05:00,20.97,20.97,20.92,20.92,88860.0,20.0915,20.0915,20.0436,20.0436,88860.0
2017-11-17 11:10:00,20.92,20.92,20.88,20.92,118860.0,20.0436,20.0436,20.0052,20.0436,118860.0
2017-11-17 11:15:00,20.92,20.92,20.92,20.92,7800.0,20.0436,20.0436,20.0436,20.0436,7800.0
2017-11-17 11:20:00,20.92,20.95,20.91,20.94,131244.0,20.0436,20.0723,20.034,20.0627,131244.0
2017-11-17 11:25:00,20.94,20.94,20.93,20.94,45840.0,20.0627,20.0627,20.0531,20.0627,45840.0
2017-11-17 11:30:00,20.95,20.95,20.93,20.94,17400.0,20.0723,20.0723,20.0531,20.0627,17400.0
2017-11-17 11:35:00,20.93,20.93,20.91,20.92,57204.0,20.0531,20.0531,20.034,20.0436,57204.0
2017-11-17 11:40:00,20.92,20.97,20.91,20.97,118692.0,20.0436,20.0915,20.034,20.0915,118692.0
2017-11-17 11:45:00,20.96,20.97,20.95,20.96,129732.0,20.0819,20.0915,20.0723,20.0819,129732.0
2017-11-17 11:50:00,20.96,20.96,20.94,20.95,56490.0,20.0819,20.0819,20.0627,20.0723,56490.0
2017-11-17 11:55:00,20.95,20.96,20.93,20.96,16452.0,20.0723,20.0819,20.0531,20.0819,16452.0
2017-11-17 12:00:00,20.96,20.96,20.93,20.93,61530.0,20.0819,20.0819,20.0531,20.0531,61530.0
2017-11-17 12:05:00,20.93,20.94,20.93,20.94,89634.0,20.0531,20.0627,20.0531,20.0627,89634.0
2017-11-17 12:10:00,20.94,20.97,20.94,20.97,107700.0,20.0627,20.0915,20.0627,20.0915,107700.0
2017-11-17 12:15:00,20.97,20.97,20.96,20.97,123936.0,20.0915,20.0915,20.0819,20.0915,123936.0
2017-11-17 12:20:00,20.97,20.97,20.96,20.97,14616.0,20.0915,20.0915,20.0819,20.0915,14616.0
2017-11-17 12:25:00,20.97,20.99,20.97,20.97,87180.0,20.0915,20.1106,20.0915,20.0915,87180.0
2017-11-17 12:30:00,20.98,20.98,20.96,20.97,15432.0,20.101,20.101,20.0819,20.0915,15432.0
2017-11-17 12:35:00,20.97,20.98,20.96,20.98,23988.0,20.0915,20.101,20.0819,20.101,23988.0
2017-11-17 12:40:00,20.99,20.99,20.97,20.98,51072.0,20.1106,20.1106,20.0915,20.101,51072.0
2017-11-17 12:45:00,20.98,20.98,20.96,20.96,42816.0,20.101,20.101,20.0819,20.0819,42816.0
2017-11-17 12:50:00,20.96,20.96,20.95,20.95,77022.0,20.0819,20.0819,20.0723,20.0723,77022.0
2017-11-17 12:55:00,20.96,20.98,20.96,20.97,111510.0,20.0819,20.101,20.0819,20.0915,111510.0
2017-11-17 13:00:00,20.96,20.98,20.96,20.97,51432.0,20.0819,20.101,20.0819,20.0915,51432.0
2017-11-17 13:05:00,20.97,20.97,20.94,20.95,56160.0,20.0915,20.0915,20.0627,20.0723,56160.0
2017-11-17 13:10:00,20.95,20.96,20.95,20.96,75714.0,20.0723,20.0819,20.0723,20.0819,75714.0
2017-11-17 13:15:00,20.96,20.96,20.94,20.94,31200.0,20.0819,20.0819,20.0627,20.0627,31200.0
2017-11-17 13:20:00,20.94,20.95,20.94,20.94,10968.0,20.0627,20.0723,20.0627,20.0627,10968.0
2017-11-17 13:25:00,20.94,20.94,20.93,20.94,45870.0,20.0627,20.0627,20.0531,20.0627,45870.0
2017-11-17 13:30:00,20.95,20.95,20.94,20.95,77154.0,20.0723,20.0723,20.0627,20.0723,77154.0
2017-11-17 13:35:00,20.95,20.97,20.95,20.97,43800.0,20.0723,20.0915,20.0723,20.0915,43800.0
2017-11-17 13:40:00,20.97,20.97,20.96,20.97,118224.0,20.0915,20.0915,20.0819,20.0915,118224.0
2017-11-17 13:45:00,20.97,20.97,20.96,20.96,57000.0,20.0915,20.0915,20.0819,20.0819,57000.0
2017-11-17 13:50:00,20.96,20.97,20.96,20.96,25728.0,20.0819,20.0915,20.0819,20.0819,25728.0
2017-11-17 13:55:00,20.96,20.96,20.95,20.96,10950.0,20.0819,20.0819,20.0723,20.0819,10950.0
2017-11-17 14:00:00,20.96,20.96,20.95,20.96,6900.0,20.0819,20.0819,20.0723,20.0819,6900.0
2017-11-17 14:05:00,20.95,20.97,20.95,20.96,66552.0,20.0723,20.0915,20.0723,20.0819,66552.0
2017-11-17 14:10:00,20.96,20.97,20.96,20.96,57120.0,20.0819,20.0915,20.0819,20.0819,57120.0
2017-11-17 14:15:00,20.95,20.95,20.94,20.95,89724.0,20.0723,20.0723,20.0627,20.0723,89724.0
2017-11-17 14:20:00,20.93,20.94,20.93,20.93,32778.0,20.0531,20.0627,20.0531,20.0531,32778.0
2017-11-17 14:25:00,20.93,20.94,20.93,20.94,20226.0,20.0531,20.0627,20.0531,20.0627,20226.0
2017-11-17 14:30:00,20.95,20.95,20.94,20.94,9096.0,20.0723,20.0723,20.0627,20.0627,9096.0
2017-11-17 14:35:00,20.93,20.93,20.92,20.93,25224.0,20.0531,20.0531,20.0436,20.0531,25224.0
2017-11-17 14:40:00,20.92,20.94,20.91,20.93,63456.0,20.0436,20.0627,20.034,20.0531,63456.0
2017-11-17 14:45:00,20.93,20.94,20.92,20.93,7200.0,20.0531,20.0627,20.0436,20.0531,7200.0
2017-11-17 14:50:00,20.93,20.95,20.93,20.95,11130.0,20.0531,20.0723,20.0531,20.0723,11130.0
2017-11-17 14:55:00,20.94,20.96,20.94,20.95,50190.0,20.0627,20.0819,20.0627,20.0723,50190.0
2017-11-17 15:00:00,20.95,20.95,20.92,20.92,49872.0,20.0723,20.0723,20.0436,20.0436,49872.0
2017-11-17 15:05:00,20.93,20.94,20.93,20.94,16800.0,20.0531,20.0627,20.0531,20.0627,16800.0
2017-11-17 15:10:00,20.93,20.93,20.93,20.93,22200.0,20.0531,20.0531,20.0531,20.0531,22200.0
2017-11-17 15:15:00,20.92,20.92,20.9,20.91,30234.0,20.0436,20.0436,20.0244,20.034,30234.0
2017-11-17 15:20:00,20.9,20.91,20.9,20.9,20700.0,20.0244,20.034,20.0244,20.0244,20700.0
2017-11-17 15:25:00,20.91,20.91,20.9,20.91,13122.0,20.034,20.034,20.0244,20.034,13122.0
2017-11-17 15:30:00,20.9,20.91,20.89,20.91,52800.0,20.0244,20.034,20.0148,20.034,52800.0
2017-11-17 15:35:00,20.9,20.92,20.89,20.92,183576.0,20.0244,20.0436,20.0148,20.0436,183576.0
2017-11-17 15:40:00,20.92,20.92,20.88,20.88,104688.0,20.0436,20.0436,20.0052,20.0052,104688.0
2017-11-17 15:45:00,20.88,20.88,20.85,20.87,162618.0,20.0052,20.0052,19.9765,19.9957,162618.0
2017-11-17 15:50:00,20.87,20.91,20.87,20.9,77184.0,19.9957,20.034,19.9957,20.0244,77184.0
2017-11-17 15:55:00,20.91,20.91,20.86,20.87,299862.0,20.034,20.034,19.9861,19.9957,299862.0
2017-11-20 09:30:00,20.94,20.94,20.86,20.91,377280.0,20.0627,20.0627,19.9861,20.034,377280.0
2017-11-20 09:35:00,20.91,20.93,20.9,20.93,150558.0,20.034,20.0531,20.0244,20.0531,150558.0
2017-11-20 09:40:00,20.93,20.94,20.89,20.9,69678.0,20.0531,20.0627,20.0148,20.0244,69678.0
2017-11-20 09:45:00,20.9,20.93,20.9,20.91,125676.0,20.0244,20.0531,20.0244,20.034,125676.0
2017-11-20 09:50:00,20.92,20.93,20.86,20.87,78438.0,20.0436,20.0531,19.9861,19.9957,78438.0
2017-11-20 09:55:00,20.87,20.93,20.87,20.93,161460.0,19.9957,20.0531,19.9957,20.0531,161460.0
2017-11-20 10:00:00,20.93,20.94,20.91,20.91,53544.0,20.0531,20.0627,20.034,20.034,53544.0
2017-11-20 10:05:00,20.91,20.94,20.91,20.92,69936.0,20.034,20.0627,20.034,20.0436,69936.0
2017-11-20 10:10:00,20.93,20.93,20.89,20.91,147786.0,20.0531,20.0531,20.0148,20.034,147786.0
2017-11-20 10:15:00,20.9,20.92,20.9,20.91,60360.0,20.0244,20.0436,20.0244,20.034,60360.0
2017-11-20 10:20:00,20.93,20.96,20.92,20.96,88092.0,20.0531,20.0819,20.0436,20.0819,88092.0
2017-11-20 10:25:00,20.95,20.95,20.92,20.92,21870.0,20.0723,20.0723,20.0436,20.0436,21870.0
2017-11-20 10:30:00,20.92,20.93,20.92,20.93,41280.0,20.0436,20.0531,20.0436,20.0531,41280.0
2017-11-20 10:35:00,20.93,20.94,20.93,20.93,282870.0,20.0531,20.0627,20.0531,20.0531,282870.0
2017-11-20 10:40:00,20.93,20.94,20.92,20.92,149154.0,20.0531,20.0627,20.0436,20.0436,149154.0
2017-11-20 10:45:00,20.91,20.94,20.91,20.93,67224.0,20.034,20.0627,20.034,20.0531,67224.0
2017-11-20 10:50:00,20.94,20.96,20.93,20.96,109716.0,20.0627,20.0819,20.0531,20.0819,109716.0
2017-11-20 10:55:00,20.96,20.97,20.95,20.96,144852.0,20.0819,20.0915,20.0723,20.0819,144852.0
2017-11-20 11:00:00,20.96,20.97,20.95,20.97,55416.0,20.0819,20.0915,20.0723,20.0915,55416.0
2017-11-20 11:05:00,20.97,20.97,20.95,20.97,25032.0,20.0915,20.0915,20.0723,20.0915,25032.0
2017-11-20 11:10:00,20.98,20.99,20.97,20.98,80184.0,20.101,20.1106,20.0915,20.101,80184.0
2017-11-20 11:15:00,20.98,20.98,20.97,20.97,57600.0,20.101,20.101,20.0915,20.0915,57600.0
2017-11-20 11:20:00,20.97,20.98,20.97,20.97,53112.0,20.0915,20.101,20.0915,20.0915,53112.0
2017-11-20 11:25:00,20.96,20.97,20.95,20.95,35940.0,20.0819,20.0915,20.0723,20.0723,35940.0
2017-11-20 11:30:00,20.96,20.96,20.95,20.95,73140.0,20.0819,20.0819,20.0723,20.0723,73140.0
2017-11-20 11:35:00,20.96,20.96,20.95,20.95,59202.0,20.0819,20.0819,20.0723,20.0723,59202.0
2017-11-20 11:40:00,20.96,20.97,20.96,20.96,38406.0,20.0819,20.0915,20.0819,20.0819,38406.0
2017-11-20 11:45:00,20.96,20.96,20.96,20.96,43800.0,20.0819,20.0819,20.0819,20.0819,43800.0
2017-11-20 11:50:00,20.96,20.97,20.95,20.96,46266.0,20.0819,20.0915,20.0723,20.0819,46266.0
2017-11-20 11:55:00,20.97,20.99,20.97,20.98,20820.0,20.0915,20.1106,20.0915,20.101,20820.0
2017-11-20 12:00:00,20.98,20.98,20.97,20.97,12600.0,20.101,20.101,20.0915,20.0915,12600.0
2017-11-20 12:05:00,20.97,20.99,20.97,20.98,52020.0,20.0915,20.1106,20.0915,20.101,52020.0
2017-11-20 12:10:00,20.97,20.97,20.97,20.97,1650.0,20.0915,20.0915,20.0915,20.0915,1650.0
2017-11-20 12:15:00,20.97,20.97,20.95,20.95,26460.0,20.0915,20.0915,20.0723,20.0723,26460.0
2017-11-20 12:20:00,20.96,20.96,20.93,20.93,39054.0,20.0819,20.0819,20.0531,20.0531,39054.0
2017-11-20 12:25:00,20.93,20.95,20.93,20.95,35640.0,20.0531,20.0723,20.0531,20.0723,35640.0
2017-11-20 12:30:00,20.95,20.96,20.94,20.96,26760.0,20.0723,20.0819,20.0627,20.0819,26760.0
2017-11-20 12:35:00,20.96,20.97,20.95,20.96,15426.0,20.0819,20.0915,20.0723,20.0819,15426.0
2017-11-20 12:40:00,20.97,20.97,20.97,20.97,20400.0,20.0915,20.0915,20.0915,20.0915,20400.0
2017-11-20 12:45:00,20.97,20.97,20.96,20.97,20670.0,20.0915,20.0915,20.0819,20.0915,20670.0
2017-11-20 12:50:00,20.97,20.98,20.97,20.98,63000.0,20.0915,20.101,20.0915,20.101,63000.0
2017-11-20 12:55:00,20.98,20.98,20.98,20.98,29400.0,20.101,20.101,20.101,20.101,29400.0
2017-11-20 13:00:00,20.98,20.98,20.97,20.97,28200.0,20.101,20.101,20.0915,20.0915,28200.0
2017-11-20 13:05:00,20.97,20.98,20.97,20.97,20460.0,20.0915,20.101,20.0915,20.0915,20460.0
2017-11-20 13:10:00,20.97,20.97,20.97,20.97,21540.0,20.0915,20.0915,20.0915,20.0915,21540.0
2017-11-20 13:15:00,20.98,21.0,20.98,21.0,180036.0,20.101,20.1202,20.101,20.1202,180036.0
2017-11-20 13:20:00,21.0,21.01,21.0,21.0,282546.0,20.1202,20.1298,20.1202,20.1202,282546.0
2017-11-20 13:25:00,21.01,21.01,21.0,21.01,133260.0,20.1298,20.1298,20.1202,20.1298,133260.0
2017-11-20 13:30:00,21.01,21.01,20.99,20.99,167382.0,20.1298,20.1298,20.1106,20.1106,167382.0
2017-11-20 13:35:00,20.99,20.99,20.98,20.99,27720.0,20.1106,20.1106,20.101,20.1106,27720.0
2017-11-20 13:40:00,20.99,20.99,20.98,20.99,87336.0,20.1106,20.1106,20.101,20.1106,87336.0
2017-11-20 13:45:00,21.0,21.0,20.99,20.99,20796.0,20.1202,20.1202,20.1106,20.1106,20796.0
2017-11-20 13:50:00,20.99,21.0,20.99,21.0,13860.0,20.1106,20.1202,20.1106,20.1202,13860.0
2017-11-20 13:55:00,21.0,21.01,21.0,21.0,53400.0,20.1202,20.1298,20.1202,20.1202,53400.0
2017-11-20 14:00:00,21.0,21.0,20.98,20.99,33762.0,20.1202,20.1202,20.101,20.1106,33762.0
2017-11-20 14:05:00,21.0,21.01,20.99,21.01,40326.0,20.1202,20.1298,20.1106,20.1298,40326.0
2017-11-20 14:10:00,21.0,21.01,21.0,21.0,9600.0,20.1202,20.1298,20.1202,20.1202,9600.0
2017-11-20 14:15:00,21.0,21.01,21.0,21.0,77160.0,20.1202,20.1298,20.1202,20.1202,77160.0
2017-11-20 14:20:00,21.0,21.0,20.99,20.99,33036.0,20.1202,20.1202,20.1106,20.1106,33036.0
2017-11-20 14:25:00,21.0,21.0,21.0,21.0,5400.0,20.1202,20.1202,20.1202,20.1202,5400.0
2017-11-20 14:30:00,21.0,21.0,21.0,21.0,16800.0,20.1202,20.1202,20.1202,20.1202,16800.0
2017-11-20 14:35:00,21.0,21.01,20.99,21.01,57654.0,20.1202,20.1298,20.1106,20.1298,57654.0
2017-11-20 14:40:00,21.01,21.01,21.0,21.0,32580.0,20.1298,20.1298,20.1202,20.1202,32580.0
2017-11-20 14:45:00,21.0,21.0,21.0,21.0,23598.0,20.1202,20.1202,20.1202,20.1202,23598.0
2017-11-20 14:50:00,21.0,21.01,21.0,21.0,96738.0,20.1202,20.1298,20.1202,20.1202,96738.0
2017-11-20 14:55:00,21.0,21.01,20.99,21.0,39684.0,20.1202,20.1298,20.1106,20.1202,39684.0
2017-11-20 15:00:00,21.0,21.0,20.99,21.0,22596.0,20.1202,20.1202,20.1106,20.1202,22596.0
2017-11-20 15:05:00,21.01,21.02,20.99,21.0,34200.0,20.1298,20.1394,20.1106,20.1202,34200.0
2017-11-20 15:10:00,20.99,20.99,20.97,20.97,72816.0,20.1106,20.1106,20.0915,20.0915,72816.0
2017-11-20 15:15:00,20.96,20.97,20.96,20.96,35736.0,20.0819,20.0915,20.0819,20.0819,35736.0
2017-11-20 15:20:00,20.96,20.97,20.96,20.96,47364.0,20.0819,20.0915,20.0819,20.0819,47364.0
2017-11-20 15:25:00,20.96,20.97,20.95,20.96,40800.0,20.0819,20.0915,20.0723,20.0819,40800.0
2017-11-20 15:30:00,20.96,20.96,20.94,20.94,238116.0,20.0819,20.0819,20.0627,20.0627,238116.0
2017-11-20 15:35:00,20.94,20.95,20.93,20.95,36738.0,20.0627,20.0723,20.0531,20.0723,36738.0
2017-11-20 15:40:00,20.95,20.96,20.94,20.94,44316.0,20.0723,20.0819,20.0627,20.0627,44316.0
2017-11-20 15:45:00,20.94,20.96,20.93,20.96,76986.0,20.0627,20.0819,20.0531,20.0819,76986.0
2017-11-20 15:50:00,20.96,20.96,20.94,20.95,30954.0,20.0819,20.0819,20.0627,20.0723,30954.0
2017-11-20 15:55:00,20.96,20.97,20.96,20.96,232200.0,20.0819,20.0915,20.0819,20.0819,232200.0
2017-11-21 09:30:00,21.18,21.21,21.16,21.21,443814.0,20.2927,20.3214,20.2735,20.3214,443814.0
2017-11-21 09:35:00,21.21,21.25,21.21,21.24,305052.0,20.3214,20.3597,20.3214,20.3502,305052.0
2017-11-21 09:40:00,21.25,21.3,21.25,21.28,242424.0,20.3597,20.4076,20.3597,20.3885,242424.0
2017-11-21 09:45:00,21.29,21.32,21.29,21.3,269880.0,20.3981,20.4268,20.3981,20.4076,269880.0
2017-11-21 09:50:00,21.31,21.32,21.28,21.29,91110.0,20.4172,20.4268,20.3885,20.3981,91110.0
2017-11-21 09:55:00,21.29,21.3,21.28,21.3,32772.0,20.3981,20.4076,20.3885,20.4076,32772.0
2017-11-21 10:00:00,21.31,21.31,21.29,21.3,29490.0,20.4172,20.4172,20.3981,20.4076,29490.0
2017-11-21 10:05:00,21.3,21.3,21.29,21.3,66306.0,20.4076,20.4076,20.3981,20.4076,66306.0
2017-11-21 10:10:00,21.31,21.34,21.29,21.33,269514.0,20.4172,20.446,20.3981,20.4364,269514.0
2017-11-21 10:15:00,21.33,21.36,21.33,21.35,176886.0,20.4364,20.4651,20.4364,20.4555,176886.0
2017-11-21 10:20:00,21.35,21.37,21.35,21.35,207282.0,20.4555,20.4747,20.4555,20.4555,207282.0
2017-11-21 10:25:00,21.35,21.37,21.34,21.37,113988.0,20.4555,20.4747,20.446,20.4747,113988.0
2017-11-21 10:30:00,21.37,21.37,21.35,21.36,64992.0,20.4747,20.4747,20.4555,20.4651,64992.0
2017-11-21 10:35:00,21.35,21.37,21.35,21.36,114972.0,20.4555,20.4747,20.4555,20.4651,114972.0
2017-11-21 10:40:00,21.37,21.38,21.36,21.38,83664.0,20.4747,20.4843,20.4651,20.4843,83664.0
2017-11-21 10:45:00,21.38,21.38,21.37,21.38,34932.0,20.4843,20.4843,20.4747,20.4843,34932.0
2017-11-21 10:50:00,21.37,21.38,21.36,21.37,112428.0,20.4747,20.4843,20.4651,20.4747,112428.0
2017-11-21 10:55:00,21.36,21.38,21.36,21.38,53400.0,20.4651,20.4843,20.4651,20.4843,53400.0
2017-11-21 11:00:00,21.38,21.39,21.37,21.38,104526.0,20.4843,20.4939,20.4747,20.4843,104526.0
2017-11-21 11:05:00,21.39,21.39,21.37,21.37,84720.0,20.4939,20.4939,20.4747,20.4747,84720.0
2017-11-21 11:10:00,21.37,21.38,21.36,21.36,88494.0,20.4747,20.4843,20.4651,20.4651,88494.0
2017-11-21 11:15:00,21.35,21.36,21.35,21.36,78246.0,20.4555,20.4651,20.4555,20.4651,78246.0
2017-11-21 11:20:00,21.36,21.36,21.35,21.35,34680.0,20.4651,20.4651,20.4555,20.4555,34680.0
2017-11-21 11:25:00,21.36,21.36,21.36,21.36,37476.0,20.4651,20.4651,20.4651,20.4651,37476.0
2017-11-21 11:30:00,21.36,21.37,21.35,21.37,72726.0,20.4651,20.4747,20.4555,20.4747,72726.0
2017-11-21 11:35:00,21.37,21.39,21.37,21.38,67800.0,20.4747,20.4939,20.4747,20.4843,67800.0
2017-11-21 11:40:00,21.38,21.38,21.36,21.37,52140.0,20.4843,20.4843,20.4651,20.4747,52140.0
2017-11-21 11:45:00,21.37,21.38,21.36,21.38,73536.0,20.4747,20.4843,20.4651,20.4843,73536.0
2017-11-21 11:50:00,21.37,21.38,21.36,21.38,16200.0,20.4747,20.4843,20.4651,20.4843,16200.0
2017-11-21 11:55:00,21.38,21.39,21.38,21.38,43200.0,20.4843,20.4939,20.4843,20.4843,43200.0
2017-11-21 12:00:00,21.38,21.39,21.38,21.39,25968.0,20.4843,20.4939,20.4843,20.4939,25968.0
2017-11-21 12:05:00,21.39,21.39,21.38,21.38,30168.0,20.4939,20.4939,20.4843,20.4843,30168.0
2017-11-21 12:10:00,21.38,21.39,21.37,21.38,13392.0,20.4843,20.4939,20.4747,20.4843,13392.0
2017-11-21 12:15:00,21.38,21.38,21.38,21.38,21000.0,20.4843,20.4843,20.4843,20.4843,21000.0
2017-11-21 12:20:00,21.38,21.38,21.37,21.37,45888.0,20.4843,20.4843,20.4747,20.4747,45888.0
2017-11-21 12:25:00,21.37,21.37,21.36,21.36,49800.0,20.4747,20.4747,20.4651,20.4651,49800.0
2017-11-21 12:30:00,21.36,21.37,21.36,21.37,15384.0,20.4651,20.4747,20.4651,20.4747,15384.0
2017-11-21 12:35:00,21.38,21.38,21.38,21.38,49440.0,20.4843,20.4843,20.4843,20.4843,49440.0
2017-11-21 12:40:00,21.37,21.37,21.36,21.36,43140.0,20.4747,20.4747,20.4651,20.4651,43140.0
2017-11-21 12:45:00,21.36,21.36,21.36,21.36,33000.0,20.4651,20.4651,20.4651,20.4651,33000.0
2017-11-21 12:50:00,21.36,21.37,21.35,21.36,54480.0,20.4651,20.4747,20.4555,20.4651,54480.0
2017-11-21 12:55:00,21.36,21.38,21.36,21.38,47154.0,20.4651,20.4843,20.4651,20.4843,47154.0
2017-11-21 13:00:00,21.38,21.39,21.38,21.38,42288.0,20.4843,20.4939,20.4843,20.4843,42288.0
2017-11-21 13:05:00,21.38,21.38,21.37,21.37,9204.0,20.4843,20.4843,20.4747,20.4747,9204.0
2017-11-21 13:10:00,21.37,21.37,21.36,21.37,12600.0,20.4747,20.4747,20.4651,20.4747,12600.0
2017-11-21 13:15:00,21.37,21.37,21.37,21.37,2400.0,20.4747,20.4747,20.4747,20.4747,2400.0
2017-11-21 13:20:00,21.37,21.38,21.37,21.37,79248.0,20.4747,20.4843,20.4747,20.4747,79248.0
2017-11-21 13:25:00,21.38,21.39,21.37,21.38,237510.0,20.4843,20.4939,20.4747,20.4843,237510.0
2017-11-21 13:30:00,21.38,21.39,21.38,21.38,70038.0,20.4843,20.4939,20.4843,20.4843,70038.0
2017-11-21 13:35:00,21.39,21.41,21.38,21.4,113046.0,20.4939,20.513,20.4843,20.5035,113046.0
2017-11-21 13:40:00,21.4,21.4,21.39,21.4,13182.0,20.5035,20.5035,20.4939,20.5035,13182.0
2017-11-21 13:45:00,21.4,21.41,21.4,21.41,52122.0,20.5035,20.513,20.5035,20.513,52122.0
2017-11-21 13:50:00,21.4,21.42,21.4,21.41,49614.0,20.5035,20.5226,20.5035,20.513,49614.0
2017-11-21 13:55:00,21.4,21.4,21.38,21.38,46236.0,20.5035,20.5035,20.4843,20.4843,46236.0
2017-11-21 14:00:00,21.37,21.38,21.36,21.37,119346.0,20.4747,20.4843,20.4651,20.4747,119346.0
2017-11-21 14:05:00,21.37,21.37,21.36,21.36,32076.0,20.4747,20.4747,20.4651,20.4651,32076.0
2017-11-21 14:10:00,21.37,21.39,21.36,21.38,41802.0,20.4747,20.4939,20.4651,20.4843,41802.0
2017-11-21 14:15:00,21.38,21.39,21.37,21.38,27804.0,20.4843,20.4939,20.4747,20.4843,27804.0
2017-11-21 14:20:00,21.38,21.39,21.38,21.38,42000.0,20.4843,20.4939,20.4843,20.4843,42000.0
2017-11-21 14:25:00,21.38,21.39,21.38,21.38,36090.0,20.4843,20.4939,20.4843,20.4843,36090.0
2017-11-21 14:30:00,21.38,21.38,21.36,21.37,65400.0,20.4843,20.4843,20.4651,20.4747,65400.0
2017-11-21 14:35:00,21.38,21.38,21.38,21.38,22116.0,20.4843,20.4843,20.4843,20.4843,22116.0
2017-11-21 14:40:00,21.38,21.38,21.37,21.38,101616.0,20.4843,20.4843,20.4747,20.4843,101616.0
2017-11-21 14:45:00,21.38,21.39,21.38,21.38,128718.0,20.4843,20.4939,20.4843,20.4843,128718.0
2017-11-21 14:50:00,21.39,21.39,21.38,21.38,31272.0,20.4939,20.4939,20.4843,20.4843,31272.0
2017-11-21 14:55:00,21.39,21.39,21.38,21.39,33414.0,20.4939,20.4939,20.4843,20.4939,33414.0
2017-11-21 15:00:00,21.39,21.39,21.37,21.37,77130.0,20.4939,20.4939,20.4747,20.4747,77130.0
2017-11-21 15:05:00,21.37,21.38,21.36,21.37,76866.0,20.4747,20.4843,20.4651,20.4747,76866.0
2017-11-21 15:10:00,21.37,21.38,21.36,21.36,90768.0,20.4747,20.4843,20.4651,20.4651,90768.0
2017-11-21 15:15:00,21.37,21.37,21.33,21.34,97896.0,20.4747,20.4747,20.4364,20.446,97896.0
2017-11-21 15:20:00,21.34,21.35,21.33,21.35,108666.0,20.446,20.4555,20.4364,20.4555,108666.0
2017-11-21 15:25:00,21.35,21.36,21.35,21.36,21342.0,20.4555,20.4651,20.4555,20.4651,21342.0
2017-11-21 15:30:00,21.35,21.37,21.35,21.37,57354.0,20.4555,20.4747,20.4555,20.4747,57354.0
2017-11-21 15:35:00,21.36,21.36,21.34,21.35,36150.0,20.4651,20.4651,20.446,20.4555,36150.0
2017-11-21 15:40:00,21.35,21.38,21.35,21.38,107046.0,20.4555,20.4843,20.4555,20.4843,107046.0
2017-11-21 15:45:00,21.37,21.37,21.35,21.36,182184.0,20.4747,20.4747,20.4555,20.4651,182184.0
2017-11-21 15:50:00,21.36,21.36,21.34,21.34,115608.0,20.4651,20.4651,20.446,20.446,115608.0
2017-11-21 15:55:00,21.34,21.37,21.34,21.37,762852.0,20.446,20.4747,20.446,20.4747,762852.0
2017-11-22 09:30:00,21.38,21.41,21.37,21.41,280470.0,20.4843,20.513,20.4747,20.513,280470.0
2017-11-22 09:35:00,21.4,21.41,21.36,21.36,221280.0,20.5035,20.513,20.4651,20.4651,221280.0
2017-11-22 09:40:00,21.35,21.37,21.35,21.36,75930.0,20.4555,20.4747,20.4555,20.4651,75930.0
2017-11-22 09:45:00,21.37,21.38,21.37,21.37,28020.0,20.4747,20.4843,20.4747,20.4747,28020.0
2017-11-22 09:50:00,21.37,21.39,21.35,21.39,29400.0,20.4747,20.4939,20.4555,20.4939,29400.0
2017-11-22 09:55:00,21.36,21.38,21.36,21.37,28338.0,20.4651,20.4843,20.4651,20.4747,28338.0
2017-11-22 10:00:00,21.37,21.38,21.36,21.36,43866.0,20.4747,20.4843,20.4651,20.4651,43866.0
2017-11-22 10:05:00,21.37,21.38,21.37,21.37,69402.0,20.4747,20.4843,20.4747,20.4747,69402.0
2017-11-22 10:10:00,21.37,21.37,21.33,21.36,127728.0,20.4747,20.4747,20.4364,20.4651,127728.0
2017-11-22 10:15:00,21.36,21.36,21.34,21.35,108576.0,20.4651,20.4651,20.446,20.4555,108576.0
2017-11-22 10:20:00,21.34,21.34,21.32,21.32,43704.0,20.446,20.446,20.4268,20.4268,43704.0
2017-11-22 10:25:00,21.33,21.34,21.33,21.33,57834.0,20.4364,20.446,20.4364,20.4364,57834.0
2017-11-22 10:30:00,21.33,21.33,21.31,21.31,147132.0,20.4364,20.4364,20.4172,20.4172,147132.0
2017-11-22 10:35:00,21.31,21.34,21.3,21.33,82914.0,20.4172,20.446,20.4076,20.4364,82914.0
2017-11-22 10:40:00,21.33,21.35,21.33,21.35,80598.0,20.4364,20.4555,20.4364,20.4555,80598.0
2017-11-22 10:45:00,21.35,21.35,21.34,21.35,44400.0,20.4555,20.4555,20.446,20.4555,44400.0
2017-11-22 10:50:00,21.35,21.35,21.34,21.35,49332.0,20.4555,20.4555,20.446,20.4555,49332.0
2017-11-22 10:55:00,21.34,21.36,21.34,21.36,64068.0,20.446,20.4651,20.446,20.4651,64068.0
2017-11-22 11:00:00,21.36,21.36,21.35,21.36,82578.0,20.4651,20.4651,20.4555,20.4651,82578.0
2017-11-22 11:05:00,21.36,21.37,21.36,21.36,55800.0,20.4651,20.4747,20.4651,20.4651,55800.0
2017-11-22 11:10:00,21.35,21.36,21.35,21.35,13800.0,20.4555,20.4651,20.4555,20.4555,13800.0
2017-11-22 11:15:00,21.35,21.35,21.32,21.32,63012.0,20.4555,20.4555,20.4268,20.4268,63012.0
2017-11-22 11:20:00,21.33,21.33,21.31,21.32,77964.0,20.4364,20.4364,20.4172,20.4268,77964.0
2017-11-22 11:25:00,21.31,21.32,21.3,21.31,79524.0,20.4172,20.4268,20.4076,20.4172,79524.0
2017-11-22 11:30:00,21.31,21.32,21.3,21.3,82254.0,20.4172,20.4268,20.4076,20.4076,82254.0
2017-11-22 11:35:00,21.31,21.32,21.31,21.32,10944.0,20.4172,20.4268,20.4172,20.4268,10944.0
2017-11-22 11:40:00,21.31,21.31,21.3,21.31,12270.0,20.4172,20.4172,20.4076,20.4172,12270.0
2017-11-22 11:45:00,21.3,21.31,21.29,21.3,17850.0,20.4076,20.4172,20.3981,20.4076,17850.0
2017-11-22 11:50:00,21.3,21.32,21.29,21.32,24324.0,20.4076,20.4268,20.3981,20.4268,24324.0
2017-11-22 11:55:00,21.32,21.32,21.31,21.32,31050.0,20.4268,20.4268,20.4172,20.4268,31050.0
2017-11-22 12:00:00,21.31,21.32,21.31,21.31,62400.0,20.4172,20.4268,20.4172,20.4172,62400.0
2017-11-22 12:05:00,21.31,21.32,21.31,21.32,42300.0,20.4172,20.4268,20.4172,20.4268,42300.0
2017-11-22 12:10:00,21.32,21.32,21.3,21.31,22800.0,20.4268,20.4268,20.4076,20.4172,22800.0
2017-11-22 12:15:00,21.31,21.31,21.29,21.29,80070.0,20.4172,20.4172,20.3981,20.3981,80070.0
2017-11-22 12:20:00,21.29,21.31,21.27,21.31,52956.0,20.3981,20.4172,20.3789,20.4172,52956.0
2017-11-22 12:25:00,21.31,21.31,21.3,21.31,8640.0,20.4172,20.4172,20.4076,20.4172,8640.0
2017-11-22 12:30:00,21.29,21.3,21.29,21.29,11148.0,20.3981,20.4076,20.3981,20.3981,11148.0
2017-11-22 12:35:00,21.3,21.3,21.29,21.3,12600.0,20.4076,20.4076,20.3981,20.4076,12600.0
2017-11-22 12:40:00,21.29,21.3,21.29,21.3,19860.0,20.3981,20.4076,20.3981,20.4076,19860.0
2017-11-22 12:45:00,21.29,21.3,21.29,21.29,51600.0,20.3981,20.4076,20.3981,20.3981,51600.0
2017-11-22 12:50:00,21.29,21.31,21.28,21.31,12006.0,20.3981,20.4172,20.3885,20.4172,12006.0
2017-11-22 12:55:00,21.31,21.32,21.31,21.32,41268.0,20.4172,20.4268,20.4172,20.4268,41268.0
2017-11-22 13:00:00,21.32,21.32,21.31,21.31,44742.0,20.4268,20.4268,20.4172,20.4172,44742.0
2017-11-22 13:05:00,21.31,21.32,21.31,21.32,8400.0,20.4172,20.4268,20.4172,20.4268,8400.0
2017-11-22 13:10:00,21.32,21.32,21.31,21.31,7800.0,20.4268,20.4268,20.4172,20.4172,7800.0
2017-11-22 13:15:00,21.31,21.31,21.29,21.29,70566.0,20.4172,20.4172,20.3981,20.3981,70566.0
2017-11-22 13:20:00,21.29,21.29,21.27,21.28,171462.0,20.3981,20.3981,20.3789,20.3885,171462.0
2017-11-22 13:25:00,21.29,21.32,21.29,21.31,132702.0,20.3981,20.4268,20.3981,20.4172,132702.0
2017-11-22 13:30:00,21.31,21.32,21.31,21.32,46800.0,20.4172,20.4268,20.4172,20.4268,46800.0
2017-11-22 13:35:00,21.32,21.32,21.31,21.31,31200.0,20.4268,20.4268,20.4172,20.4172,31200.0
2017-11-22 13:40:00,21.31,21.31,21.3,21.31,10200.0,20.4172,20.4172,20.4076,20.4172,10200.0
2017-11-22 13:45:00,21.32,21.32,21.31,21.31,17280.0,20.4268,20.4268,20.4172,20.4172,17280.0
2017-11-22 13:50:00,21.32,21.32,21.31,21.32,11250.0,20.4268,20.4268,20.4172,20.4268,11250.0
2017-11-22 13:55:00,21.32,21.33,21.32,21.32,25254.0,20.4268,20.4364,20.4268,20.4268,25254.0
2017-11-22 14:00:00,21.33,21.33,21.32,21.33,17100.0,20.4364,20.4364,20.4268,20.4364,17100.0
2017-11-22 14:05:00,21.33,21.34,21.33,21.34,126918.0,20.4364,20.446,20.4364,20.446,126918.0
2017-11-22 14:10:00,21.34,21.36,21.34,21.35,66738.0,20.446,20.4651,20.446,20.4555,66738.0
2017-11-22 14:15:00,21.35,21.35,21.33,21.33,55104.0,20.4555,20.4555,20.4364,20.4364,55104.0
2017-11-22 14:20:00,21.33,21.34,21.33,21.34,19878.0,20.4364,20.446,20.4364,20.446,19878.0
2017-11-22 14:25:00,21.34,21.34,21.32,21.33,34890.0,20.446,20.446,20.4268,20.4364,34890.0
2017-11-22 14:30:00,21.33,21.34,21.33,21.34,50784.0,20.4364,20.446,20.4364,20.446,50784.0
2017-11-22 14:35:00,21.34,21.36,21.34,21.35,61140.0,20.446,20.4651,20.446,20.4555,61140.0
2017-11-22 14:40:00,21.35,21.36,21.35,21.36,59520.0,20.4555,20.4651,20.4555,20.4651,59520.0
2017-11-22 14:45:00,21.36,21.36,21.35,21.36,67224.0,20.4651,20.4651,20.4555,20.4651,67224.0
2017-11-22 14:50:00,21.35,21.36,21.35,21.36,31950.0,20.4555,20.4651,20.4555,20.4651,31950.0
2017-11-22 14:55:00,21.36,21.36,21.34,21.34,46974.0,20.4651,20.4651,20.446,20.446,46974.0
2017-11-22 15:00:00,21.34,21.35,21.33,21.33,61422.0,20.446,20.4555,20.4364,20.4364,61422.0
2017-11-22 15:05:00,21.33,21.34,21.33,21.33,24030.0,20.4364,20.446,20.4364,20.4364,24030.0
2017-11-22 15:10:00,21.33,21.34,21.33,21.34,33480.0,20.4364,20.446,20.4364,20.446,33480.0
2017-11-22 15:15:00,21.34,21.35,21.33,21.35,30504.0,20.446,20.4555,20.4364,20.4555,30504.0
2017-11-22 15:20:00,21.35,21.36,21.35,21.35,19128.0,20.4555,20.4651,20.4555,20.4555,19128.0
2017-11-22 15:25:00,21.35,21.36,21.34,21.36,84042.0,20.4555,20.4651,20.446,20.4651,84042.0
2017-11-22 15:30:00,21.35,21.36,21.34,21.35,16692.0,20.4555,20.4651,20.446,20.4555,16692.0
2017-11-22 15:35:00,21.35,21.36,21.35,21.36,84696.0,20.4555,20.4651,20.4555,20.4651,84696.0
2017-11-22 15:40:00,21.36,21.37,21.35,21.35,61500.0,20.4651,20.4747,20.4555,20.4555,61500.0
2017-11-22 15:45:00,21.35,21.36,21.34,21.35,76548.0,20.4555,20.4651,20.446,20.4555,76548.0
2017-11-22 15:50:00,21.35,21.36,21.34,21.36,62118.0,20.4555,20.4651,20.446,20.4651,62118.0
2017-11-22 15:55:00,21.36,21.36,21.31,21.31,319374.0,20.4651,20.4651,20.4172,20.4172,319374.0
2017-11-24 09:30:00,21.44,21.45,21.42,21.43,244068.0,20.5418,20.5514,20.5226,20.5322,244068.0
2017-11-24 09:35:00,21.44,21.45,21.43,21.44,88866.0,20.5418,20.5514,20.5322,20.5418,88866.0
2017-11-24 09:40:00,21.44,21.44,21.42,21.44,81846.0,20.5418,20.5418,20.5226,20.5418,81846.0
2017-11-24 09:45:00,21.43,21.44,21.42,21.43,133464.0,20.5322,20.5418,20.5226,20.5322,133464.0
2017-11-24 09:50:00,21.43,21.44,21.43,21.43,72768.0,20.5322,20.5418,20.5322,20.5322,72768.0
2017-11-24 09:55:00,21.43,21.44,21.41,21.44,81660.0,20.5322,20.5418,20.513,20.5418,81660.0
2017-11-24 10:00:00,21.43,21.43,21.42,21.43,36336.0,20.5322,20.5322,20.5226,20.5322,36336.0
2017-11-24 10:05:00,21.42,21.42,21.41,21.42,44262.0,20.5226,20.5226,20.513,20.5226,44262.0
2017-11-24 10:10:00,21.42,21.43,21.41,21.42,27948.0,20.5226,20.5322,20.513,20.5226,27948.0
2017-11-24 10:15:00,21.43,21.44,21.43,21.44,37320.0,20.5322,20.5418,20.5322,20.5418,37320.0
2017-11-24 10:20:00,21.44,21.45,21.42,21.42,65052.0,20.5418,20.5514,20.5226,20.5226,65052.0
2017-11-24 10:25:00,21.42,21.44,21.42,21.44,24270.0,20.5226,20.5418,20.5226,20.5418,24270.0
2017-11-24 10:30:00,21.44,21.45,21.44,21.45,53154.0,20.5418,20.5514,20.5418,20.5514,53154.0
2017-11-24 10:35:00,21.45,21.45,21.44,21.44,83646.0,20.5514,20.5514,20.5418,20.5418,83646.0
2017-11-24 10:40:00,21.44,21.44,21.43,21.44,30954.0,20.5418,20.5418,20.5322,20.5418,30954.0
2017-11-24 10:45:00,21.44,21.45,21.44,21.44,60378.0,20.5418,20.5514,20.5418,20.5418,60378.0
2017-11-24 10:50:00,21.45,21.45,21.44,21.45,58656.0,20.5514,20.5514,20.5418,20.5514,58656.0
2017-11-24 10:55:00,21.45,21.46,21.45,21.45,85878.0,20.5514,20.5609,20.5514,20.5514,85878.0
2017-11-24 11:00:00,21.45,21.46,21.45,21.46,28302.0,20.5514,20.5609,20.5514,20.5609,28302.0
2017-11-24 11:05:00,21.47,21.47,21.46,21.47,41322.0,20.5705,20.5705,20.5609,20.5705,41322.0
2017-11-24 11:10:00,21.47,21.48,21.47,21.48,21690.0,20.5705,20.5801,20.5705,20.5801,21690.0
2017-11-24 11:15:00,21.48,21.49,21.47,21.48,37260.0,20.5801,20.5897,20.5705,20.5801,37260.0
2017-11-24 11:20:00,21.48,21.49,21.47,21.47,40056.0,20.5801,20.5897,20.5705,20.5705,40056.0
2017-11-24 11:25:00,21.47,21.47,21.47,21.47,36186.0,20.5705,20.5705,20.5705,20.5705,36186.0
2017-11-24 11:30:00,21.47,21.47,21.45,21.46,49920.0,20.5705,20.5705,20.5514,20.5609,49920.0
2017-11-24 11:35:00,21.46,21.48,21.45,21.47,67062.0,20.5609,20.5801,20.5514,20.5705,67062.0
2017-11-24 11:40:00,21.48,21.48,21.47,21.48,22164.0,20.5801,20.5801,20.5705,20.5801,22164.0
2017-11-24 11:45:00,21.47,21.47,21.47,21.47,36990.0,20.5705,20.5705,20.5705,20.5705,36990.0
2017-11-24 11:50:00,21.46,21.47,21.46,21.46,12072.0,20.5609,20.5705,20.5609,20.5609,12072.0
2017-11-24 11:55:00,21.46,21.47,21.46,21.46,85584.0,20.5609,20.5705,20.5609,20.5609,85584.0
2017-11-24 12:00:00,21.46,21.48,21.46,21.48,50562.0,20.5609,20.5801,20.5609,20.5801,50562.0
2017-11-24 12:05:00,21.48,21.49,21.47,21.47,45810.0,20.5801,20.5897,20.5705,20.5705,45810.0
2017-11-24 12:10:00,21.48,21.48,21.47,21.48,30474.0,20.5801,20.5801,20.5705,20.5801,30474.0
2017-11-24 12:15:00,21.48,21.49,21.48,21.49,80478.0,20.5801,20.5897,20.5801,20.5897,80478.0
2017-11-24 12:20:00,21.49,21.49,21.47,21.47,25200.0,20.5897,20.5897,20.5705,20.5705,25200.0
2017-11-24 12:25:00,21.48,21.48,21.47,21.48,21540.0,20.5801,20.5801,20.5705,20.5801,21540.0
2017-11-24 12:30:00,21.48,21.48,21.48,21.48,33000.0,20.5801,20.5801,20.5801,20.5801,33000.0
2017-11-24 12:35:00,21.48,21.49,21.48,21.48,29466.0,20.5801,20.5897,20.5801,20.5801,29466.0
2017-11-24 12:40:00,21.49,21.49,21.46,21.47,54258.0,20.5897,20.5897,20.5609,20.5705,54258.0
2017-11-24 12:45:00,21.47,21.47,21.45,21.46,49068.0,20.5705,20.5705,20.5514,20.5609,49068.0
2017-11-24 12:50:00,21.46,21.47,21.45,21.46,81540.0,20.5609,20.5705,20.5514,20.5609,81540.0
2017-11-24 12:55:00,21.45,21.46,21.44,21.46,154578.0,20.5514,20.5609,20.5418,20.5609,154578.0
2017-11-27 09:30:00,21.46,21.47,21.43,21.46,254112.0,20.5609,20.5705,20.5322,20.5609,254112.0
2017-11-27 09:35:00,21.44,21.48,21.44,21.48,142680.0,20.5418,20.5801,20.5418,20.5801,142680.0
2017-11-27 09:40:00,21.48,21.54,21.48,21.54,265620.0,20.5801,20.6376,20.5801,20.6376,265620.0
2017-11-27 09:45:00,21.54,21.55,21.53,21.55,143274.0,20.6376,20.6472,20.628,20.6472,143274.0
2017-11-27 09:50:00,21.55,21.55,21.52,21.52,115494.0,20.6472,20.6472,20.6184,20.6184,115494.0
2017-11-27 09:55:00,21.52,21.52,21.51,21.51,47562.0,20.6184,20.6184,20.6088,20.6088,47562.0
2017-11-27 10:00:00,21.52,21.52,21.49,21.51,263334.0,20.6184,20.6184,20.5897,20.6088,263334.0
2017-11-27 10:05:00,21.51,21.51,21.49,21.5,47982.0,20.6088,20.6088,20.5897,20.5993,47982.0
2017-11-27 10:10:00,21.5,21.53,21.49,21.5,124770.0,20.5993,20.628,20.5897,20.5993,124770.0
2017-11-27 10:15:00,21.51,21.53,21.51,21.53,139116.0,20.6088,20.628,20.6088,20.628,139116.0
2017-11-27 10:20:00,21.53,21.53,21.52,21.52,275598.0,20.628,20.628,20.6184,20.6184,275598.0
2017-11-27 10:25:00,21.52,21.52,21.51,21.52,136260.0,20.6184,20.6184,20.6088,20.6184,136260.0
2017-11-27 10:30:00,21.52,21.52,21.5,21.5,53508.0,20.6184,20.6184,20.5993,20.5993,53508.0
2017-11-27 10:35:00,21.5,21.52,21.5,21.52,122952.0,20.5993,20.6184,20.5993,20.6184,122952.0
2017-11-27 10:40:00,21.52,21.53,21.51,21.53,82584.0,20.6184,20.628,20.6088,20.628,82584.0
2017-11-27 10:45:00,21.53,21.54,21.52,21.52,119058.0,20.628,20.6376,20.6184,20.6184,119058.0
2017-11-27 10:50:00,21.52,21.52,21.5,21.5,32436.0,20.6184,20.6184,20.5993,20.5993,32436.0
2017-11-27 10:55:00,21.51,21.52,21.51,21.51,46656.0,20.6088,20.6184,20.6088,20.6088,46656.0
2017-11-27 11:00:00,21.52,21.52,21.51,21.51,134460.0,20.6184,20.6184,20.6088,20.6088,134460.0
2017-11-27 11:05:00,21.51,21.52,21.51,21.52,68688.0,20.6088,20.6184,20.6088,20.6184,68688.0
2017-11-27 11:10:00,21.52,21.52,21.47,21.47,158826.0,20.6184,20.6184,20.5705,20.5705,158826.0
2017-11-27 11:15:00,21.47,21.47,21.43,21.43,95040.0,20.5705,20.5705,20.5322,20.5322,95040.0
2017-11-27 11:20:00,21.43,21.43,21.41,21.42,132468.0,20.5322,20.5322,20.513,20.5226,132468.0
2017-11-27 11:25:00,21.42,21.42,21.38,21.39,101358.0,20.5226,20.5226,20.4843,20.4939,101358.0
2017-11-27 11:30:00,21.39,21.42,21.39,21.4,63768.0,20.4939,20.5226,20.4939,20.5035,63768.0
2017-11-27 11:35:00,21.4,21.41,21.37,21.38,79566.0,20.5035,20.513,20.4747,20.4843,79566.0
2017-11-27 11:40:00,21.38,21.41,21.38,21.4,137088.0,20.4843,20.513,20.4843,20.5035,137088.0
2017-11-27 11:45:00,21.4,21.43,21.39,21.43,166026.0,20.5035,20.5322,20.4939,20.5322,166026.0
2017-11-27 11:50:00,21.44,21.44,21.44,21.44,75726.0,20.5418,20.5418,20.5418,20.5418,75726.0
2017-11-27 11:55:00,21.44,21.44,21.43,21.44,476664.0,20.5418,20.5418,20.5322,20.5418,476664.0
2017-11-27 12:00:00,21.44,21.44,21.42,21.43,63588.0,20.5418,20.5418,20.5226,20.5322,63588.0
2017-11-27 12:05:00,21.43,21.44,21.42,21.43,66936.0,20.5322,20.5418,20.5226,20.5322,66936.0
2017-11-27 12:10:00,21.43,21.43,21.43,21.43,32268.0,20.5322,20.5322,20.5322,20.5322,32268.0
2017-11-27 12:15:00,21.43,21.43,21.43,21.43,12828.0,20.5322,20.5322,20.5322,20.5322,12828.0
2017-11-27 12:20:00,21.43,21.44,21.43,21.43,75540.0,20.5322,20.5418,20.5322,20.5322,75540.0
2017-11-27 12:25:00,21.43,21.43,21.42,21.43,28326.0,20.5322,20.5322,20.5226,20.5322,28326.0
2017-11-27 12:30:00,21.44,21.44,21.43,21.44,7200.0,20.5418,20.5418,20.5322,20.5418,7200.0
2017-11-27 12:35:00,21.44,21.44,21.42,21.42,80628.0,20.5418,20.5418,20.5226,20.5226,80628.0
2017-11-27 12:40:00,21.42,21.42,21.41,21.41,49962.0,20.5226,20.5226,20.513,20.513,49962.0
2017-11-27 12:45:00,21.41,21.42,21.41,21.42,10800.0,20.513,20.5226,20.513,20.5226,10800.0
2017-11-27 12:50:00,21.43,21.44,21.42,21.44,43500.0,20.5322,20.5418,20.5226,20.5418,43500.0
2017-11-27 12:55:00,21.44,21.44,21.43,21.43,55428.0,20.5418,20.5418,20.5322,20.5322,55428.0
2017-11-27 13:00:00,21.44,21.46,21.44,21.46,86364.0,20.5418,20.5609,20.5418,20.5609,86364.0
2017-11-27 13:05:00,21.46,21.47,21.46,21.46,51960.0,20.5609,20.5705,20.5609,20.5609,51960.0
2017-11-27 13:10:00,21.47,21.47,21.45,21.46,59652.0,20.5705,20.5705,20.5514,20.5609,59652.0
2017-11-27 13:15:00,21.45,21.46,21.45,21.46,14316.0,20.5514,20.5609,20.5514,20.5609,14316.0
2017-11-27 13:20:00,21.46,21.46,21.45,21.46,16998.0,20.5609,20.5609,20.5514,20.5609,16998.0
2017-11-27 13:25:00,21.46,21.46,21.45,21.45,9732.0,20.5609,20.5609,20.5514,20.5514,9732.0
2017-11-27 13:30:00,21.46,21.46,21.45,21.45,54894.0,20.5609,20.5609,20.5514,20.5514,54894.0
2017-11-27 13:35:00,21.45,21.46,21.44,21.45,29136.0,20.5514,20.5609,20.5418,20.5514,29136.0
2017-11-27 13:40:00,21.45,21.46,21.45,21.45,13332.0,20.5514,20.5609,20.5514,20.5514,13332.0
2017-11-27 13:45:00,21.45,21.46,21.45,21.46,11364.0,20.5514,20.5609,20.5514,20.5609,11364.0
2017-11-27 13:50:00,21.46,21.47,21.46,21.47,14412.0,20.5609,20.5705,20.5609,20.5705,14412.0
2017-11-27 13:55:00,21.47,21.47,21.46,21.47,21882.0,20.5705,20.5705,20.5609,20.5705,21882.0
2017-11-27 14:00:00,21.47,21.47,21.46,21.46,13206.0,20.5705,20.5705,20.5609,20.5609,13206.0
2017-11-27 14:05:00,21.46,21.46,21.45,21.45,8418.0,20.5609,20.5609,20.5514,20.5514,8418.0
2017-11-27 14:10:00,21.45,21.46,21.44,21.44,10170.0,20.5514,20.5609,20.5418,20.5418,10170.0
2017-11-27 14:15:00,21.45,21.45,21.45,21.45,10800.0,20.5514,20.5514,20.5514,20.5514,10800.0
2017-11-27 14:20:00,21.45,21.45,21.43,21.43,31890.0,20.5514,20.5514,20.5322,20.5322,31890.0
2017-11-27 14:25:00,21.44,21.45,21.44,21.45,28188.0,20.5418,20.5514,20.5418,20.5514,28188.0
2017-11-27 14:30:00,21.45,21.46,21.45,21.45,2520.0,20.5514,20.5609,20.5514,20.5514,2520.0
2017-11-27 14:35:00,21.44,21.45,21.44,21.45,10260.0,20.5418,20.5514,20.5418,20.5514,10260.0
2017-11-27 14:40:00,21.45,21.45,21.44,21.45,10800.0,20.5514,20.5514,20.5418,20.5514,10800.0
2017-11-27 14:45:00,21.45,21.46,21.44,21.45,33600.0,20.5514,20.5609,20.5418,20.5514,33600.0
2017-11-27 14:50:00,21.45,21.45,21.44,21.45,13158.0,20.5514,20.5514,20.5418,20.5514,13158.0
2017-11-27 14:55:00,21.45,21.46,21.45,21.46,7800.0,20.5514,20.5609,20.5514,20.5609,7800.0
2017-11-27 15:00:00,21.46,21.46,21.44,21.44,22182.0,20.5609,20.5609,20.5418,20.5418,22182.0
2017-11-27 15:05:00,21.44,21.45,21.44,21.45,27678.0,20.5418,20.5514,20.5418,20.5514,27678.0
2017-11-27 15:10:00,21.44,21.46,21.44,21.44,55926.0,20.5418,20.5609,20.5418,20.5418,55926.0
2017-11-27 15:15:00,21.44,21.44,21.43,21.44,21180.0,20.5418,20.5418,20.5322,20.5418,21180.0
2017-11-27 15:20:00,21.44,21.45,21.44,21.45,16056.0,20.5418,20.5514,20.5418,20.5514,16056.0
2017-11-27 15:25:00,21.45,21.46,21.45,21.45,37080.0,20.5514,20.5609,20.5514,20.5514,37080.0
2017-11-27 15:30:00,21.45,21.46,21.45,21.46,34800.0,20.5514,20.5609,20.5514,20.5609,34800.0
2017-11-27 15:35:00,21.46,21.46,21.45,21.46,19404.0,20.5609,20.5609,20.5514,20.5609,19404.0
2017-11-27 15:40:00,21.46,21.46,21.46,21.46,35508.0,20.5609,20.5609,20.5609,20.5609,35508.0
2017-11-27 15:45:00,21.46,21.47,21.46,21.46,58800.0,20.5609,20.5705,20.5609,20.5609,58800.0
2017-11-27 15:50:00,21.46,21.47,21.45,21.45,64458.0,20.5609,20.5705,20.5514,20.5514,64458.0
2017-11-27 15:55:00,21.46,21.47,21.43,21.43,157668.0,20.5609,20.5705,20.5322,20.5322,157668.0
2017-11-28 09:30:00,21.56,21.56,21.54,21.56,212856.0,20.6567,20.6567,20.6376,20.6567,212856.0
2017-11-28 09:35:00,21.56,21.56,21.53,21.55,73458.0,20.6567,20.6567,20.628,20.6472,73458.0
2017-11-28 09:40:00,21.55,21.59,21.53,21.58,208770.0,20.6472,20.6855,20.628,20.6759,208770.0
2017-11-28 09:45:00,21.6,21.6,21.53,21.54,102828.0,20.6951,20.6951,20.628,20.6376,102828.0
2017-11-28 09:50:00,21.53,21.56,21.53,21.55,306456.0,20.628,20.6567,20.628,20.6472,306456.0
2017-11-28 09:55:00,21.55,21.56,21.55,21.56,80892.0,20.6472,20.6567,20.6472,20.6567,80892.0
2017-11-28 10:00:00,21.56,21.58,21.56,21.57,44328.0,20.6567,20.6759,20.6567,20.6663,44328.0
2017-11-28 10:05:00,21.57,21.61,21.57,21.61,94392.0,20.6663,20.7047,20.6663,20.7047,94392.0
2017-11-28 10:10:00,21.61,21.62,21.6,21.61,50940.0,20.7047,20.7142,20.6951,20.7047,50940.0
2017-11-28 10:15:00,21.61,21.62,21.6,21.61,41400.0,20.7047,20.7142,20.6951,20.7047,41400.0
2017-11-28 10:20:00,21.62,21.62,21.61,21.62,40362.0,20.7142,20.7142,20.7047,20.7142,40362.0
2017-11-28 10:25:00,21.63,21.63,21.6,21.6,89010.0,20.7238,20.7238,20.6951,20.6951,89010.0
2017-11-28 10:30:00,21.6,21.61,21.6,21.61,15510.0,20.6951,20.7047,20.6951,20.7047,15510.0
2017-11-28 10:35:00,21.62,21.64,21.62,21.63,118860.0,20.7142,20.7334,20.7142,20.7238,118860.0
2017-11-28 10:40:00,21.64,21.65,21.63,21.64,119730.0,20.7334,20.743,20.7238,20.7334,119730.0
2017-11-28 10:45:00,21.65,21.65,21.63,21.64,167592.0,20.743,20.743,20.7238,20.7334,167592.0
2017-11-28 10:50:00,21.64,21.65,21.63,21.63,10800.0,20.7334,20.743,20.7238,20.7238,10800.0
2017-11-28 10:55:00,21.63,21.64,21.62,21.63,19464.0,20.7238,20.7334,20.7142,20.7238,19464.0
2017-11-28 11:00:00,21.64,21.65,21.62,21.65,59658.0,20.7334,20.743,20.7142,20.743,59658.0
2017-11-28 11:05:00,21.64,21.65,21.64,21.65,30318.0,20.7334,20.743,20.7334,20.743,30318.0
2017-11-28 11:10:00,21.66,21.66,21.63,21.64,50532.0,20.7526,20.7526,20.7238,20.7334,50532.0
2017-11-28 11:15:00,21.64,21.64,21.63,21.64,32478.0,20.7334,20.7334,20.7238,20.7334,32478.0
2017-11-28 11:20:00,21.64,21.64,21.63,21.64,28458.0,20.7334,20.7334,20.7238,20.7334,28458.0
2017-11-28 11:25:00,21.64,21.66,21.64,21.66,49758.0,20.7334,20.7526,20.7334,20.7526,49758.0
2017-11-28 11:30:00,21.66,21.67,21.65,21.66,40116.0,20.7526,20.7621,20.743,20.7526,40116.0
2017-11-28 11:35:00,21.67,21.74,21.67,21.73,174036.0,20.7621,20.8292,20.7621,20.8196,174036.0
2017-11-28 11:40:00,21.74,21.74,21.72,21.72,47052.0,20.8292,20.8292,20.81,20.81,47052.0
2017-11-28 11:45:00,21.73,21.73,21.72,21.73,32700.0,20.8196,20.8196,20.81,20.8196,32700.0
2017-11-28 11:50:00,21.73,21.74,21.73,21.73,26838.0,20.8196,20.8292,20.8196,20.8196,26838.0
2017-11-28 11:55:00,21.74,21.75,21.74,21.74,16800.0,20.8292,20.8388,20.8292,20.8292,16800.0
2017-11-28 12:00:00,21.75,21.77,21.75,21.77,54138.0,20.8388,20.858,20.8388,20.858,54138.0
2017-11-28 12:05:00,21.76,21.77,21.76,21.77,33690.0,20.8484,20.858,20.8484,20.858,33690.0
2017-11-28 12:10:00,21.77,21.8,21.77,21.8,48546.0,20.858,20.8867,20.858,20.8867,48546.0
2017-11-28 12:15:00,21.8,21.81,21.78,21.81,16710.0,20.8867,20.8963,20.8675,20.8963,16710.0
2017-11-28 12:20:00,21.81,21.83,21.81,21.83,70044.0,20.8963,20.9154,20.8963,20.9154,70044.0
2017-11-28 12:25:00,21.83,21.84,21.82,21.82,75900.0,20.9154,20.925,20.9059,20.9059,75900.0
2017-11-28 12:30:00,21.83,21.83,21.82,21.82,37980.0,20.9154,20.9154,20.9059,20.9059,37980.0
2017-11-28 12:35:00,21.82,21.82,21.81,21.81,33300.0,20.9059,20.9059,20.8963,20.8963,33300.0
2017-11-28 12:40:00,21.81,21.81,21.79,21.8,29172.0,20.8963,20.8963,20.8771,20.8867,29172.0
2017-11-28 12:45:00,21.8,21.81,21.8,21.8,52980.0,20.8867,20.8963,20.8867,20.8867,52980.0
2017-11-28 12:50:00,21.81,21.82,21.81,21.82,187800.0,20.8963,20.9059,20.8963,20.9059,187800.0
2017-11-28 12:55:00,21.83,21.86,21.83,21.85,72786.0,20.9154,20.9442,20.9154,20.9346,72786.0
2017-11-28 13:00:00,21.86,21.9,21.86,21.89,74040.0,20.9442,20.9825,20.9442,20.9729,74040.0
2017-11-28 13:05:00,21.89,21.91,21.89,21.91,75282.0,20.9729,20.9921,20.9729,20.9921,75282.0
2017-11-28 13:10:00,21.92,21.93,21.89,21.89,126984.0,21.0017,21.0112,20.9729,20.9729,126984.0
2017-11-28 13:15:00,21.9,21.9,21.87,21.88,47178.0,20.9825,20.9825,20.9538,20.9633,47178.0
2017-11-28 13:20:00,21.87,21.87,21.81,21.83,242286.0,20.9538,20.9538,20.8963,20.9154,242286.0
2017-11-28 13:25:00,21.82,21.85,21.79,21.84,77280.0,20.9059,20.9346,20.8771,20.925,77280.0
2017-11-28 13:30:00,21.85,21.86,21.84,21.85,40800.0,20.9346,20.9442,20.925,20.9346,40800.0
2017-11-28 13:35:00,21.86,21.86,21.83,21.83,114462.0,20.9442,20.9442,20.9154,20.9154,114462.0
2017-11-28 13:40:00,21.83,21.84,21.82,21.83,56646.0,20.9154,20.925,20.9059,20.9154,56646.0
2017-11-28 13:45:00,21.83,21.83,21.81,21.81,21000.0,20.9154,20.9154,20.8963,20.8963,21000.0
2017-11-28 13:50:00,21.8,21.81,21.74,21.74,101922.0,20.8867,20.8963,20.8292,20.8292,101922.0
2017-11-28 13:55:00,21.75,21.75,21.7,21.72,64440.0,20.8388,20.8388,20.7909,20.81,64440.0
2017-11-28 14:00:00,21.7,21.71,21.65,21.69,163002.0,20.7909,20.8005,20.743,20.7813,163002.0
2017-11-28 14:05:00,21.69,21.75,21.69,21.75,92196.0,20.7813,20.8388,20.7813,20.8388,92196.0
2017-11-28 14:10:00,21.75,21.76,21.74,21.74,85938.0,20.8388,20.8484,20.8292,20.8292,85938.0
2017-11-28 14:15:00,21.74,21.77,21.73,21.77,36000.0,20.8292,20.858,20.8196,20.858,36000.0
2017-11-28 14:20:00,21.76,21.78,21.76,21.78,71280.0,20.8484,20.8675,20.8484,20.8675,71280.0
2017-11-28 14:25:00,21.78,21.81,21.78,21.81,173340.0,20.8675,20.8963,20.8675,20.8963,173340.0
2017-11-28 14:30:00,21.8,21.84,21.8,21.83,72480.0,20.8867,20.925,20.8867,20.9154,72480.0
2017-11-28 14:35:00,21.85,21.86,21.85,21.85,165624.0,20.9346,20.9442,20.9346,20.9346,165624.0
2017-11-28 14:40:00,21.85,21.9,21.85,21.9,340512.0,20.9346,20.9825,20.9346,20.9825,340512.0
2017-11-28 14:45:00,21.9,21.93,21.9,21.92,80610.0,20.9825,21.0112,20.9825,21.0017,80610.0
2017-11-28 14:50:00,21.92,21.98,21.92,21.98,84594.0,21.0017,21.0592,21.0017,21.0592,84594.0
2017-11-28 14:55:00,21.97,21.97,21.93,21.96,79242.0,21.0496,21.0496,21.0112,21.04,79242.0
2017-11-28 15:00:00,21.95,21.96,21.94,21.96,46476.0,21.0304,21.04,21.0208,21.04,46476.0
2017-11-28 15:05:00,21.96,22.0,21.96,21.99,63924.0,21.04,21.0783,21.04,21.0687,63924.0
2017-11-28 15:10:00,21.98,22.05,21.98,22.05,116580.0,21.0592,21.1262,21.0592,21.1262,116580.0
2017-11-28 15:15:00,22.04,22.07,22.03,22.07,115230.0,21.1166,21.1454,21.1071,21.1454,115230.0
2017-11-28 15:20:00,22.07,22.08,22.05,22.06,79116.0,21.1454,21.155,21.1262,21.1358,79116.0
2017-11-28 15:25:00,22.05,22.05,22.0,22.01,134190.0,21.1262,21.1262,21.0783,21.0879,134190.0
2017-11-28 15:30:00,22.02,22.02,22.0,22.0,20328.0,21.0975,21.0975,21.0783,21.0783,20328.0
2017-11-28 15:35:00,22.0,22.01,21.99,22.0,29400.0,21.0783,21.0879,21.0687,21.0783,29400.0
2017-11-28 15:40:00,22.0,22.04,22.0,22.04,88842.0,21.0783,21.1166,21.0783,21.1166,88842.0
2017-11-28 15:45:00,22.04,22.05,22.03,22.03,72492.0,21.1166,21.1262,21.1071,21.1071,72492.0
2017-11-28 15:50:00,22.03,22.06,22.03,22.05,144342.0,21.1071,21.1358,21.1071,21.1262,144342.0
2017-11-28 15:55:00,22.05,22.07,22.02,22.07,287028.0,21.1262,21.1454,21.0975,21.1454,287028.0
2017-11-29 09:30:00,22.12,22.14,22.1,22.1,496878.0,21.1933,21.2124,21.1741,21.1741,496878.0
2017-11-29 09:35:00,22.1,22.14,22.1,22.13,171180.0,21.1741,21.2124,21.1741,21.2029,171180.0
2017-11-29 09:40:00,22.14,22.19,22.13,22.19,304440.0,21.2124,21.2604,21.2029,21.2604,304440.0
2017-11-29 09:45:00,22.19,22.19,22.15,22.16,155382.0,21.2604,21.2604,21.222,21.2316,155382.0
2017-11-29 09:50:00,22.16,22.2,22.16,22.2,235554.0,21.2316,21.2699,21.2316,21.2699,235554.0
2017-11-29 09:55:00,22.2,22.26,22.19,22.24,161844.0,21.2699,21.3274,21.2604,21.3083,161844.0
2017-11-29 10:00:00,22.23,22.23,22.19,22.21,278160.0,21.2987,21.2987,21.2604,21.2795,278160.0
2017-11-29 10:05:00,22.21,22.23,22.19,22.2,92694.0,21.2795,21.2987,21.2604,21.2699,92694.0
2017-11-29 10:10:00,22.21,22.23,22.18,22.18,272424.0,21.2795,21.2987,21.2508,21.2508,272424.0
2017-11-29 10:15:00,22.18,22.18,22.08,22.08,442794.0,21.2508,21.2508,21.155,21.155,442794.0
2017-11-29 10:20:00,22.08,22.1,22.05,22.07,198582.0,21.155,21.1741,21.1262,21.1454,198582.0
2017-11-29 10:25:00,22.06,22.08,22.03,22.08,135444.0,21.1358,21.155,21.1071,21.155,135444.0
2017-11-29 10:30:00,22.08,22.08,22.04,22.08,138012.0,21.155,21.155,21.1166,21.155,138012.0
2017-11-29 10:35:00,22.08,22.18,22.07,22.16,206880.0,21.155,21.2508,21.1454,21.2316,206880.0
2017-11-29 10:40:00,22.17,22.17,22.13,22.14,49494.0,21.2412,21.2412,21.2029,21.2124,49494.0
2017-11-29 10:45:00,22.13,22.14,22.09,22.13,71100.0,21.2029,21.2124,21.1645,21.2029,71100.0
2017-11-29 10:50:00,22.12,22.12,22.06,22.08,62556.0,21.1933,21.1933,21.1358,21.155,62556.0
2017-11-29 10:55:00,22.07,22.1,22.04,22.06,91278.0,21.1454,21.1741,21.1166,21.1358,91278.0
2017-11-29 11:00:00,22.04,22.07,22.02,22.07,64692.0,21.1166,21.1454,21.0975,21.1454,64692.0
2017-11-29 11:05:00,22.08,22.08,22.03,22.03,112992.0,21.155,21.155,21.1071,21.1071,112992.0
2017-11-29 11:10:00,22.02,22.09,22.01,22.07,409386.0,21.0975,21.1645,21.0879,21.1454,409386.0
2017-11-29 11:15:00,22.07,22.08,22.04,22.07,67458.0,21.1454,21.155,21.1166,21.1454,67458.0
2017-11-29 11:20:00,22.07,22.07,21.99,22.0,224550.0,21.1454,21.1454,21.0687,21.0783,224550.0
2017-11-29 11:25:00,22.0,22.03,21.97,22.02,213600.0,21.0783,21.1071,21.0496,21.0975,213600.0
2017-11-29 11:30:00,22.02,22.03,22.0,22.02,47406.0,21.0975,21.1071,21.0783,21.0975,47406.0
2017-11-29 11:35:00,22.03,22.05,22.03,22.03,172122.0,21.1071,21.1262,21.1071,21.1071,172122.0
2017-11-29 11:40:00,22.02,22.02,21.95,21.96,135468.0,21.0975,21.0975,21.0304,21.04,135468.0
2017-11-29 11:45:00,21.95,21.97,21.94,21.97,161262.0,21.0304,21.0496,21.0208,21.0496,161262.0
2017-11-29 11:50:00,21.97,21.97,21.95,21.97,125808.0,21.0496,21.0496,21.0304,21.0496,125808.0
2017-11-29 11:55:00,21.96,21.96,21.92,21.94,65934.0,21.04,21.04,21.0017,21.0208,65934.0
2017-11-29 12:00:00,21.93,21.96,21.9,21.91,241416.0,21.0112,21.04,20.9825,20.9921,241416.0
2017-11-29 12:05:00,21.92,21.96,21.9,21.96,108408.0,21.0017,21.04,20.9825,21.04,108408.0
2017-11-29 12:10:00,21.96,21.97,21.94,21.96,128724.0,21.04,21.0496,21.0208,21.04,128724.0
2017-11-29 12:15:00,21.96,22.0,21.95,22.0,53952.0,21.04,21.0783,21.0304,21.0783,53952.0
2017-11-29 12:20:00,22.0,22.02,21.99,22.0,52794.0,21.0783,21.0975,21.0687,21.0783,52794.0
2017-11-29 12:25:00,22.01,22.02,21.97,21.99,51936.0,21.0879,21.0975,21.0496,21.0687,51936.0
2017-11-29 12:30:00,21.99,21.99,21.96,21.97,52626.0,21.0687,21.0687,21.04,21.0496,52626.0
2017-11-29 12:35:00,21.97,22.03,21.97,22.03,49380.0,21.0496,21.1071,21.0496,21.1071,49380.0
2017-11-29 12:40:00,22.03,22.06,22.03,22.03,57372.0,21.1071,21.1358,21.1071,21.1071,57372.0
2017-11-29 12:45:00,22.03,22.06,22.03,22.06,58764.0,21.1071,21.1358,21.1071,21.1358,58764.0
2017-11-29 12:50:00,22.06,22.06,22.02,22.02,84156.0,21.1358,21.1358,21.0975,21.0975,84156.0
2017-11-29 12:55:00,22.01,22.04,22.01,22.03,27600.0,21.0879,21.1166,21.0879,21.1071,27600.0
2017-11-29 13:00:00,22.03,22.03,22.0,22.01,84180.0,21.1071,21.1071,21.0783,21.0879,84180.0
2017-11-29 13:05:00,22.0,22.0,21.97,21.99,72084.0,21.0783,21.0783,21.0496,21.0687,72084.0
2017-11-29 13:10:00,22.0,22.02,22.0,22.01,13740.0,21.0783,21.0975,21.0783,21.0879,13740.0
2017-11-29 13:15:00,22.01,22.03,22.01,22.03,24942.0,21.0879,21.1071,21.0879,21.1071,24942.0
2017-11-29 13:20:00,22.04,22.05,22.03,22.04,14622.0,21.1166,21.1262,21.1071,21.1166,14622.0
2017-11-29 13:25:00,22.04,22.05,22.04,22.05,74316.0,21.1166,21.1262,21.1166,21.1262,74316.0
2017-11-29 13:30:00,22.04,22.05,22.01,22.02,18372.0,21.1166,21.1262,21.0879,21.0975,18372.0
2017-11-29 13:35:00,22.02,22.03,22.0,22.0,25812.0,21.0975,21.1071,21.0783,21.0783,25812.0
2017-11-29 13:40:00,22.0,22.0,21.99,22.0,25158.0,21.0783,21.0783,21.0687,21.0783,25158.0
2017-11-29 13:45:00,22.0,22.01,21.98,22.0,27300.0,21.0783,21.0879,21.0592,21.0783,27300.0
2017-11-29 13:50:00,21.99,22.0,21.96,21.98,43872.0,21.0687,21.0783,21.04,21.0592,43872.0
2017-11-29 13:55:00,21.96,21.99,21.95,21.97,60600.0,21.04,21.0687,21.0304,21.0496,60600.0
2017-11-29 14:00:00,21.99,22.02,21.99,22.0,58986.0,21.0687,21.0975,21.0687,21.0783,58986.0
2017-11-29 14:05:00,22.01,22.01,22.0,22.01,39126.0,21.0879,21.0879,21.0783,21.0879,39126.0
2017-11-29 14:10:00,22.03,22.04,22.02,22.03,37356.0,21.1071,21.1166,21.0975,21.1071,37356.0
2017-11-29 14:15:00,22.02,22.04,22.02,22.03,25062.0,21.0975,21.1166,21.0975,21.1071,25062.0
2017-11-29 14:20:00,22.04,22.04,22.03,22.04,31320.0,21.1166,21.1166,21.1071,21.1166,31320.0
2017-11-29 14:25:00,22.03,22.03,22.0,22.02,28440.0,21.1071,21.1071,21.0783,21.0975,28440.0
2017-11-29 14:30:00,22.03,22.03,22.0,22.0,4200.0,21.1071,21.1071,21.0783,21.0783,4200.0
2017-11-29 14:35:00,22.0,22.0,21.97,21.97,21180.0,21.0783,21.0783,21.0496,21.0496,21180.0
2017-11-29 14:40:00,21.98,22.02,21.98,21.99,53400.0,21.0592,21.0975,21.0592,21.0687,53400.0
2017-11-29 14:45:00,21.98,22.01,21.98,22.01,29316.0,21.0592,21.0879,21.0592,21.0879,29316.0
2017-11-29 14:50:00,22.01,22.03,22.0,22.01,33552.0,21.0879,21.1071,21.0783,21.0879,33552.0
2017-11-29 14:55:00,22.02,22.04,21.99,21.99,15894.0,21.0975,21.1166,21.0687,21.0687,15894.0
2017-11-29 15:00:00,22.0,22.01,21.98,22.0,84246.0,21.0783,21.0879,21.0592,21.0783,84246.0
2017-11-29 15:05:00,22.0,22.01,21.98,22.0,47256.0,21.0783,21.0879,21.0592,21.0783,47256.0
2017-11-29 15:10:00,22.0,22.0,21.96,21.97,48654.0,21.0783,21.0783,21.04,21.0496,48654.0
2017-11-29 15:15:00,21.96,21.97,21.94,21.96,31200.0,21.04,21.0496,21.0208,21.04,31200.0
2017-11-29 15:20:00,21.96,21.99,21.96,21.99,15636.0,21.04,21.0687,21.04,21.0687,15636.0
2017-11-29 15:25:00,21.98,22.01,21.98,22.01,48162.0,21.0592,21.0879,21.0592,21.0879,48162.0
2017-11-29 15:30:00,22.0,22.04,21.99,22.03,50820.0,21.0783,21.1166,21.0687,21.1071,50820.0
2017-11-29 15:35:00,22.03,22.03,22.0,22.01,61290.0,21.1071,21.1071,21.0783,21.0879,61290.0
2017-11-29 15:40:00,22.01,22.01,21.98,22.0,36324.0,21.0879,21.0879,21.0592,21.0783,36324.0
2017-11-29 15:45:00,22.0,22.02,22.0,22.02,67542.0,21.0783,21.0975,21.0783,21.0975,67542.0
2017-11-29 15:50:00,22.02,22.05,22.02,22.04,161820.0,21.0975,21.1262,21.0975,21.1166,161820.0
2017-11-29 15:55:00,22.04,22.07,22.03,22.04,635160.0,21.1166,21.1454,21.1071,21.1166,635160.0
2017-11-30 09:30:00,22.28,22.37,22.28,22.36,714222.0,21.3466,21.4328,21.3466,21.4232,714222.0
2017-11-30 09:35:00,22.36,22.39,22.35,22.35,412608.0,21.4232,21.452,21.4137,21.4137,412608.0
2017-11-30 09:40:00,22.35,22.36,22.32,22.36,213300.0,21.4137,21.4232,21.3849,21.4232,213300.0
2017-11-30 09:45:00,22.36,22.38,22.32,22.33,149760.0,21.4232,21.4424,21.3849,21.3945,149760.0
2017-11-30 09:50:00,22.33,22.33,22.26,22.3,277044.0,21.3945,21.3945,21.3274,21.3657,277044.0
2017-11-30 09:55:00,22.31,22.35,22.3,22.34,71988.0,21.3753,21.4137,21.3657,21.4041,71988.0
2017-11-30 10:00:00,22.33,22.36,22.32,22.35,84024.0,21.3945,21.4232,21.3849,21.4137,84024.0
2017-11-30 10:05:00,22.35,22.38,22.35,22.36,96354.0,21.4137,21.4424,21.4137,21.4232,96354.0
2017-11-30 10:10:00,22.36,22.42,22.36,22.4,184650.0,21.4232,21.4807,21.4232,21.4616,184650.0
2017-11-30 10:15:00,22.39,22.4,22.35,22.37,91074.0,21.452,21.4616,21.4137,21.4328,91074.0
2017-11-30 10:20:00,22.38,22.39,22.35,22.35,150996.0,21.4424,21.452,21.4137,21.4137,150996.0
2017-11-30 10:25:00,22.36,22.38,22.35,22.36,79746.0,21.4232,21.4424,21.4137,21.4232,79746.0
2017-11-30 10:30:00,22.37,22.37,22.32,22.34,86328.0,21.4328,21.4328,21.3849,21.4041,86328.0
2017-11-30 10:35:00,22.34,22.34,22.29,22.3,77274.0,21.4041,21.4041,21.3562,21.3657,77274.0
2017-11-30 10:40:00,22.31,22.33,22.31,22.33,50400.0,21.3753,21.3945,21.3753,21.3945,50400.0
2017-11-30 10:45:00,22.34,22.36,22.33,22.35,40800.0,21.4041,21.4232,21.3945,21.4137,40800.0
2017-11-30 10:50:00,22.35,22.36,22.33,22.35,75348.0,21.4137,21.4232,21.3945,21.4137,75348.0
2017-11-30 10:55:00,22.37,22.45,22.37,22.44,102150.0,21.4328,21.5095,21.4328,21.4999,102150.0
2017-11-30 11:00:00,22.44,22.52,22.43,22.48,352614.0,21.4999,21.5765,21.4903,21.5382,352614.0
2017-11-30 11:05:00,22.48,22.5,22.47,22.49,80262.0,21.5382,21.5574,21.5286,21.5478,80262.0
2017-11-30 11:10:00,22.49,22.53,22.49,22.53,70662.0,21.5478,21.5861,21.5478,21.5861,70662.0
2017-11-30 11:15:00,22.53,22.56,22.53,22.56,128694.0,21.5861,21.6149,21.5861,21.6149,128694.0
2017-11-30 11:20:00,22.55,22.55,22.5,22.51,79068.0,21.6053,21.6053,21.5574,21.5669,79068.0
2017-11-30 11:25:00,22.5,22.51,22.46,22.46,101028.0,21.5574,21.5669,21.519,21.519,101028.0
2017-11-30 11:30:00,22.47,22.49,22.45,22.47,103200.0,21.5286,21.5478,21.5095,21.5286,103200.0
2017-11-30 11:35:00,22.47,22.47,22.44,22.46,84444.0,21.5286,21.5286,21.4999,21.519,84444.0
2017-11-30 11:40:00,22.46,22.47,22.44,22.47,78438.0,21.519,21.5286,21.4999,21.5286,78438.0
2017-11-30 11:45:00,22.46,22.48,22.45,22.47,31782.0,21.519,21.5382,21.5095,21.5286,31782.0
2017-11-30 11:50:00,22.48,22.48,22.47,22.48,76812.0,21.5382,21.5382,21.5286,21.5382,76812.0
2017-11-30 11:55:00,22.48,22.5,22.46,22.49,64200.0,21.5382,21.5574,21.519,21.5478,64200.0
2017-11-30 12:00:00,22.49,22.51,22.49,22.51,94056.0,21.5478,21.5669,21.5478,21.5669,94056.0
2017-11-30 12:05:00,22.5,22.55,22.5,22.55,40818.0,21.5574,21.6053,21.5574,21.6053,40818.0
2017-11-30 12:10:00,22.56,22.62,22.55,22.62,205866.0,21.6149,21.6723,21.6053,21.6723,205866.0
2017-11-30 12:15:00,22.63,22.64,22.62,22.64,123114.0,21.6819,21.6915,21.6723,21.6915,123114.0
2017-11-30 12:20:00,22.64,22.68,22.64,22.68,268740.0,21.6915,21.7298,21.6915,21.7298,268740.0
2017-11-30 12:25:00,22.69,22.69,22.67,22.68,223980.0,21.7394,21.7394,21.7202,21.7298,223980.0
2017-11-30 12:30:00,22.68,22.73,22.68,22.72,194334.0,21.7298,21.7777,21.7298,21.7681,194334.0
2017-11-30 12:35:00,22.72,22.76,22.71,22.75,402690.0,21.7681,21.8065,21.7586,21.7969,402690.0
2017-11-30 12:40:00,22.75,22.8,22.74,22.79,223986.0,21.7969,21.8448,21.7873,21.8352,223986.0
2017-11-30 12:45:00,22.79,22.86,22.79,22.82,238152.0,21.8352,21.9023,21.8352,21.864,238152.0
2017-11-30 12:50:00,22.82,22.82,22.76,22.76,135456.0,21.864,21.864,21.8065,21.8065,135456.0
2017-11-30 12:55:00,22.76,22.76,22.71,22.75,310548.0,21.8065,21.8065,21.7586,21.7969,310548.0
2017-11-30 13:00:00,22.74,22.81,22.74,22.78,123882.0,21.7873,21.8544,21.7873,21.8256,123882.0
2017-11-30 13:05:00,22.78,22.78,22.75,22.75,39342.0,21.8256,21.8256,21.7969,21.7969,39342.0
2017-11-30 13:10:00,22.75,22.76,22.74,22.76,71208.0,21.7969,21.8065,21.7873,21.8065,71208.0
2017-11-30 13:15:00,22.74,22.74,22.69,22.71,154350.0,21.7873,21.7873,21.7394,21.7586,154350.0
2017-11-30 13:20:00,22.71,22.72,22.68,22.68,15366.0,21.7586,21.7681,21.7298,21.7298,15366.0
2017-11-30 13:25:00,22.68,22.73,22.68,22.71,65418.0,21.7298,21.7777,21.7298,21.7586,65418.0
2017-11-30 13:30:00,22.71,22.71,22.66,22.68,154884.0,21.7586,21.7586,21.7107,21.7298,154884.0
2017-11-30 13:35:00,22.69,22.69,22.66,22.66,245784.0,21.7394,21.7394,21.7107,21.7107,245784.0
2017-11-30 13:40:00,22.67,22.67,22.61,22.62,249474.0,21.7202,21.7202,21.6628,21.6723,249474.0
2017-11-30 13:45:00,22.62,22.64,22.61,22.61,146784.0,21.6723,21.6915,21.6628,21.6628,146784.0
2017-11-30 13:50:00,22.61,22.61,22.57,22.58,152928.0,21.6628,21.6628,21.6244,21.634,152928.0
2017-11-30 13:55:00,22.57,22.61,22.55,22.61,102864.0,21.6244,21.6628,21.6053,21.6628,102864.0
2017-11-30 14:00:00,22.61,22.63,22.6,22.6,45750.0,21.6628,21.6819,21.6532,21.6532,45750.0
2017-11-30 14:05:00,22.61,22.61,22.57,22.57,53724.0,21.6628,21.6628,21.6244,21.6244,53724.0
2017-11-30 14:10:00,22.58,22.61,22.56,22.6,47202.0,21.634,21.6628,21.6149,21.6532,47202.0
2017-11-30 14:15:00,22.59,22.6,22.59,22.6,12600.0,21.6436,21.6532,21.6436,21.6532,12600.0
2017-11-30 14:20:00,22.6,22.61,22.6,22.61,42000.0,21.6532,21.6628,21.6532,21.6628,42000.0
2017-11-30 14:25:00,22.61,22.66,22.61,22.66,134448.0,21.6628,21.7107,21.6628,21.7107,134448.0
2017-11-30 14:30:00,22.66,22.66,22.63,22.63,49002.0,21.7107,21.7107,21.6819,21.6819,49002.0
2017-11-30 14:35:00,22.63,22.63,22.57,22.6,155556.0,21.6819,21.6819,21.6244,21.6532,155556.0
2017-11-30 14:40:00,22.6,22.61,22.6,22.6,26964.0,21.6532,21.6628,21.6532,21.6532,26964.0
2017-11-30 14:45:00,22.6,22.61,22.59,22.6,45000.0,21.6532,21.6628,21.6436,21.6532,45000.0
2017-11-30 14:50:00,22.59,22.61,22.59,22.6,51708.0,21.6436,21.6628,21.6436,21.6532,51708.0
2017-11-30 14:55:00,22.61,22.61,22.54,22.56,108618.0,21.6628,21.6628,21.5957,21.6149,108618.0
2017-11-30 15:00:00,22.56,22.56,22.49,22.5,254634.0,21.6149,21.6149,21.5478,21.5574,254634.0
2017-11-30 15:05:00,22.49,22.5,22.44,22.44,193452.0,21.5478,21.5574,21.4999,21.4999,193452.0
2017-11-30 15:10:00,22.43,22.49,22.43,22.49,86394.0,21.4903,21.5478,21.4903,21.5478,86394.0
2017-11-30 15:15:00,22.5,22.52,22.5,22.5,110370.0,21.5574,21.5765,21.5574,21.5574,110370.0
2017-11-30 15:20:00,22.5,22.52,22.49,22.52,76368.0,21.5574,21.5765,21.5478,21.5765,76368.0
2017-11-30 15:25:00,22.52,22.55,22.52,22.55,106020.0,21.5765,21.6053,21.5765,21.6053,106020.0
2017-11-30 15:30:00,22.55,22.56,22.52,22.53,95472.0,21.6053,21.6149,21.5765,21.5861,95472.0
2017-11-30 15:35:00,22.54,22.56,22.47,22.48,127536.0,21.5957,21.6149,21.5286,21.5382,127536.0
2017-11-30 15:40:00,22.48,22.52,22.47,22.52,77202.0,21.5382,21.5765,21.5286,21.5765,77202.0
2017-11-30 15:45:00,22.52,22.65,22.52,22.65,309210.0,21.5765,21.7011,21.5765,21.7011,309210.0
2017-11-30 15:50:00,22.65,22.68,22.61,22.65,247050.0,21.7011,21.7298,21.6628,21.7011,247050.0
2017-11-30 15:55:00,22.66,22.66,22.56,22.57,532974.0,21.7107,21.7107,21.6149,21.6244,532974.0
2017-12-01 09:30:00,22.55,22.62,22.53,22.57,465924.0,21.6053,21.6723,21.5861,21.6244,465924.0
2017-12-01 09:35:00,22.58,22.59,22.53,22.57,174378.0,21.634,21.6436,21.5861,21.6244,174378.0
2017-12-01 09:40:00,22.57,22.61,22.48,22.49,327396.0,21.6244,21.6628,21.5382,21.5478,327396.0
2017-12-01 09:45:00,22.49,22.53,22.47,22.51,209046.0,21.5478,21.5861,21.5286,21.5669,209046.0
2017-12-01 09:50:00,22.52,22.56,22.51,22.52,128712.0,21.5765,21.6149,21.5669,21.5765,128712.0
2017-12-01 09:55:00,22.51,22.55,22.49,22.55,166440.0,21.5669,21.6053,21.5478,21.6053,166440.0
2017-12-01 10:00:00,22.52,22.55,22.49,22.5,117762.0,21.5765,21.6053,21.5478,21.5574,117762.0
2017-12-01 10:05:00,22.49,22.56,22.49,22.55,147732.0,21.5478,21.6149,21.5478,21.6053,147732.0
2017-12-01 10:10:00,22.56,22.59,22.55,22.58,187092.0,21.6149,21.6436,21.6053,21.634,187092.0
2017-12-01 10:15:00,22.59,22.67,22.58,22.66,287418.0,21.6436,21.7202,21.634,21.7107,287418.0
2017-12-01 10:20:00,22.66,22.68,22.6,22.6,144930.0,21.7107,21.7298,21.6532,21.6532,144930.0
2017-12-01 10:25:00,22.6,22.63,22.6,22.61,214590.0,21.6532,21.6819,21.6532,21.6628,214590.0
2017-12-01 10:30:00,22.62,22.66,22.6,22.62,145584.0,21.6723,21.7107,21.6532,21.6723,145584.0
2017-12-01 10:35:00,22.6,22.61,22.55,22.56,257562.0,21.6532,21.6628,21.6053,21.6149,257562.0
2017-12-01 10:40:00,22.56,22.63,22.56,22.61,237732.0,21.6149,21.6819,21.6149,21.6628,237732.0
2017-12-01 10:45:00,22.61,22.64,22.61,22.64,42768.0,21.6628,21.6915,21.6628,21.6915,42768.0
2017-12-01 10:50:00,22.64,22.67,22.64,22.65,49782.0,21.6915,21.7202,21.6915,21.7011,49782.0
2017-12-01 10:55:00,22.66,22.67,22.64,22.65,105612.0,21.7107,21.7202,21.6915,21.7011,105612.0
2017-12-01 11:00:00,22.63,22.65,22.62,22.64,98766.0,21.6819,21.7011,21.6723,21.6915,98766.0
2017-12-01 11:05:00,22.65,22.65,22.35,22.45,510660.0,21.7011,21.7011,21.4137,21.5095,510660.0
2017-12-01 11:10:00,22.46,22.46,21.85,22.16,883224.0,21.519,21.519,20.9346,21.2316,883224.0
2017-12-01 11:15:00,22.17,22.24,22.08,22.21,596568.0,21.2412,21.3083,21.155,21.2795,596568.0
2017-12-01 11:20:00,22.22,22.22,21.93,21.94,382572.0,21.2891,21.2891,21.0112,21.0208,382572.0
2017-12-01 11:25:00,21.94,22.01,21.71,21.75,621156.0,21.0208,21.0879,20.8005,20.8388,621156.0
2017-12-01 11:30:00,21.73,21.96,21.52,21.88,1263840.0,20.8196,21.04,20.6184,20.9633,1263840.0
2017-12-01 11:35:00,21.85,22.04,21.8,22.01,522036.0,20.9346,21.1166,20.8867,21.0879,522036.0
2017-12-01 11:40:00,22.03,22.08,21.96,21.98,202188.0,21.1071,21.155,21.04,21.0592,202188.0
2017-12-01 11:45:00,21.97,21.98,21.85,21.85,93048.0,21.0496,21.0592,20.9346,20.9346,93048.0
2017-12-01 11:50:00,21.83,22.0,21.73,21.97,195426.0,20.9154,21.0783,20.8196,21.0496,195426.0
2017-12-01 11:55:00,22.02,22.13,21.84,22.13,320376.0,21.0975,21.2029,20.925,21.2029,320376.0
2017-12-01 12:00:00,22.14,22.18,22.03,22.16,454884.0,21.2124,21.2508,21.1071,21.2316,454884.0
2017-12-01 12:05:00,22.14,22.24,22.11,22.14,252870.0,21.2124,21.3083,21.1837,21.2124,252870.0
2017-12-01 12:10:00,22.15,22.18,22.11,22.14,264726.0,21.222,21.2508,21.1837,21.2124,264726.0
2017-12-01 12:15:00,22.14,22.25,22.06,22.14,296178.0,21.2124,21.3178,21.1358,21.2124,296178.0
2017-12-01 12:20:00,22.15,22.17,22.1,22.17,34446.0,21.222,21.2412,21.1741,21.2412,34446.0
2017-12-01 12:25:00,22.18,22.18,22.12,22.17,47676.0,21.2508,21.2508,21.1933,21.2412,47676.0
2017-12-01 12:30:00,22.17,22.17,22.1,22.12,21390.0,21.2412,21.2412,21.1741,21.1933,21390.0
2017-12-01 12:35:00,22.11,22.17,22.11,22.14,65406.0,21.1837,21.2412,21.1837,21.2124,65406.0
2017-12-01 12:40:00,22.13,22.2,22.1,22.2,89088.0,21.2029,21.2699,21.1741,21.2699,89088.0
2017-12-01 12:45:00,22.18,22.25,22.17,22.24,162312.0,21.2508,21.3178,21.2412,21.3083,162312.0
2017-12-01 12:50:00,22.25,22.28,22.23,22.23,87762.0,21.3178,21.3466,21.2987,21.2987,87762.0
2017-12-01 12:55:00,22.25,22.28,22.25,22.27,171222.0,21.3178,21.3466,21.3178,21.337,171222.0
2017-12-01 13:00:00,22.26,22.31,22.25,22.25,181302.0,21.3274,21.3753,21.3178,21.3178,181302.0
2017-12-01 13:05:00,22.25,22.25,22.24,22.25,17766.0,21.3178,21.3178,21.3083,21.3178,17766.0
2017-12-01 13:10:00,22.28,22.31,22.27,22.29,70680.0,21.3466,21.3753,21.337,21.3562,70680.0
2017-12-01 13:15:00,22.3,22.31,22.26,22.29,31860.0,21.3657,21.3753,21.3274,21.3562,31860.0
2017-12-01 13:20:00,22.29,22.32,22.28,22.31,123750.0,21.3562,21.3849,21.3466,21.3753,123750.0
2017-12-01 13:25:00,22.31,22.33,22.3,22.32,47220.0,21.3753,21.3945,21.3657,21.3849,47220.0
2017-12-01 13:30:00,22.32,22.4,22.32,22.39,121236.0,21.3849,21.4616,21.3849,21.452,121236.0
2017-12-01 13:35:00,22.4,22.4,22.38,22.38,49320.0,21.4616,21.4616,21.4424,21.4424,49320.0
2017-12-01 13:40:00,22.4,22.4,22.34,22.35,161286.0,21.4616,21.4616,21.4041,21.4137,161286.0
2017-12-01 13:45:00,22.35,22.35,22.29,22.33,67998.0,21.4137,21.4137,21.3562,21.3945,67998.0
2017-12-01 13:50:00,22.32,22.33,22.32,22.33,68676.0,21.3849,21.3945,21.3849,21.3945,68676.0
2017-12-01 13:55:00,22.33,22.36,22.33,22.33,22464.0,21.3945,21.4232,21.3945,21.3945,22464.0
2017-12-01 14:00:00,22.34,22.38,22.32,22.37,41064.0,21.4041,21.4424,21.3849,21.4328,41064.0
2017-12-01 14:05:00,22.35,22.35,22.31,22.35,84846.0,21.4137,21.4137,21.3753,21.4137,84846.0
2017-12-01 14:10:00,22.35,22.38,22.35,22.36,32124.0,21.4137,21.4424,21.4137,21.4232,32124.0
2017-12-01 14:15:00,22.35,22.36,22.33,22.36,15162.0,21.4137,21.4232,21.3945,21.4232,15162.0
2017-12-01 14:20:00,22.35,22.38,22.34,22.35,51870.0,21.4137,21.4424,21.4041,21.4137,51870.0
2017-12-01 14:25:00,22.34,22.39,22.33,22.38,85740.0,21.4041,21.452,21.3945,21.4424,85740.0
2017-12-01 14:30:00,22.37,22.4,22.36,22.36,16230.0,21.4328,21.4616,21.4232,21.4232,16230.0
2017-12-01 14:35:00,22.36,22.38,22.35,22.36,27048.0,21.4232,21.4424,21.4137,21.4232,27048.0
2017-12-01 14:40:00,22.36,22.36,22.3,22.3,80280.0,21.4232,21.4232,21.3657,21.3657,80280.0
2017-12-01 14:45:00,22.3,22.31,22.26,22.29,52410.0,21.3657,21.3753,21.3274,21.3562,52410.0
2017-12-01 14:50:00,22.27,22.3,22.26,22.29,316602.0,21.337,21.3657,21.3274,21.3562,316602.0
2017-12-01 14:55:00,22.3,22.31,22.28,22.31,78558.0,21.3657,21.3753,21.3466,21.3753,78558.0
2017-12-01 15:00:00,22.31,22.33,22.23,22.32,65988.0,21.3753,21.3945,21.2987,21.3849,65988.0
2017-12-01 15:05:00,22.32,22.35,22.3,22.35,146328.0,21.3849,21.4137,21.3657,21.4137,146328.0
2017-12-01 15:10:00,22.35,22.36,22.32,22.33,46188.0,21.4137,21.4232,21.3849,21.3945,46188.0
2017-12-01 15:15:00,22.33,22.37,22.33,22.35,40800.0,21.3945,21.4328,21.3945,21.4137,40800.0
2017-12-01 15:20:00,22.35,22.36,22.35,22.35,52914.0,21.4137,21.4232,21.4137,21.4137,52914.0
2017-12-01 15:25:00,22.35,22.37,22.35,22.37,58386.0,21.4137,21.4328,21.4137,21.4328,58386.0
2017-12-01 15:30:00,22.36,22.4,22.36,22.38,158250.0,21.4232,21.4616,21.4232,21.4424,158250.0
2017-12-01 15:35:00,22.38,22.41,22.38,22.41,144924.0,21.4424,21.4711,21.4424,21.4711,144924.0
2017-12-01 15:40:00,22.41,22.48,22.4,22.47,323886.0,21.4711,21.5382,21.4616,21.5286,323886.0
2017-12-01 15:45:00,22.46,22.46,22.39,22.42,285900.0,21.519,21.519,21.452,21.4807,285900.0
2017-12-01 15:50:00,22.42,22.46,22.42,22.44,165546.0,21.4807,21.519,21.4807,21.4999,165546.0
2017-12-01 15:55:00,22.45,22.48,22.43,22.46,462480.0,21.5095,21.5382,21.4903,21.519,462480.0
2017-12-04 09:30:00,22.94,22.96,22.9,22.93,1422072.0,21.9789,21.9981,21.9406,21.9694,1422072.0
2017-12-04 09:35:00,22.93,23.0,22.91,22.99,387420.0,21.9694,22.0364,21.9502,22.0268,387420.0
2017-12-04 09:40:00,22.99,23.05,22.98,23.03,545154.0,22.0268,22.0843,22.0173,22.0652,545154.0
2017-12-04 09:45:00,23.03,23.03,22.95,22.98,459384.0,22.0652,22.0652,21.9885,22.0173,459384.0
2017-12-04 09:50:00,22.99,23.0,22.95,22.97,158118.0,22.0268,22.0364,21.9885,22.0077,158118.0
2017-12-04 09:55:00,22.98,22.99,22.94,22.94,114108.0,22.0173,22.0268,21.9789,21.9789,114108.0
2017-12-04 10:00:00,22.95,22.97,22.94,22.97,214374.0,21.9885,22.0077,21.9789,22.0077,214374.0
2017-12-04 10:05:00,22.96,22.96,22.9,22.94,319344.0,21.9981,21.9981,21.9406,21.9789,319344.0
2017-12-04 10:10:00,22.94,22.95,22.88,22.91,232068.0,21.9789,21.9885,21.9214,21.9502,232068.0
2017-12-04 10:15:00,22.91,22.93,22.86,22.9,257520.0,21.9502,21.9694,21.9023,21.9406,257520.0
2017-12-04 10:20:00,22.9,22.95,22.88,22.95,120468.0,21.9406,21.9885,21.9214,21.9885,120468.0
2017-12-04 10:25:00,22.95,22.97,22.92,22.95,83556.0,21.9885,22.0077,21.9598,21.9885,83556.0
2017-12-04 10:30:00,22.96,22.96,22.91,22.92,119970.0,21.9981,21.9981,21.9502,21.9598,119970.0
2017-12-04 10:35:00,22.91,22.96,22.91,22.96,48336.0,21.9502,21.9981,21.9502,21.9981,48336.0
2017-12-04 10:40:00,22.95,22.96,22.87,22.87,84996.0,21.9885,21.9981,21.9119,21.9119,84996.0
2017-12-04 10:45:00,22.85,22.87,22.8,22.82,208236.0,21.8927,21.9119,21.8448,21.864,208236.0
2017-12-04 10:50:00,22.83,22.84,22.71,22.74,331698.0,21.8735,21.8831,21.7586,21.7873,331698.0
2017-12-04 10:55:00,22.74,22.78,22.69,22.77,202932.0,21.7873,21.8256,21.7394,21.8161,202932.0
2017-12-04 11:00:00,22.77,22.79,22.73,22.75,87030.0,21.8161,21.8352,21.7777,21.7969,87030.0
2017-12-04 11:05:00,22.74,22.77,22.72,22.73,56760.0,21.7873,21.8161,21.7681,21.7777,56760.0
2017-12-04 11:10:00,22.74,22.77,22.69,22.72,72474.0,21.7873,21.8161,21.7394,21.7681,72474.0
2017-12-04 11:15:00,22.72,22.78,22.72,22.78,116214.0,21.7681,21.8256,21.7681,21.8256,116214.0
2017-12-04 11:20:00,22.79,22.83,22.79,22.82,178506.0,21.8352,21.8735,21.8352,21.864,178506.0
2017-12-04 11:25:00,22.82,22.82,22.78,22.79,90450.0,21.864,21.864,21.8256,21.8352,90450.0
2017-12-04 11:30:00,22.8,22.83,22.76,22.77,93540.0,21.8448,21.8735,21.8065,21.8161,93540.0
2017-12-04 11:35:00,22.78,22.85,22.77,22.85,105318.0,21.8256,21.8927,21.8161,21.8927,105318.0
2017-12-04 11:40:00,22.84,22.84,22.79,22.79,116124.0,21.8831,21.8831,21.8352,21.8352,116124.0
2017-12-04 11:45:00,22.8,22.8,22.75,22.79,62874.0,21.8448,21.8448,21.7969,21.8352,62874.0
2017-12-04 11:50:00,22.79,22.81,22.78,22.79,15300.0,21.8352,21.8544,21.8256,21.8352,15300.0
2017-12-04 11:55:00,22.77,22.81,22.77,22.8,46200.0,21.8161,21.8544,21.8161,21.8448,46200.0
2017-12-04 12:00:00,22.8,22.83,22.8,22.82,79644.0,21.8448,21.8735,21.8448,21.864,79644.0
2017-12-04 12:05:00,22.83,22.85,22.82,22.82,67158.0,21.8735,21.8927,21.864,21.864,67158.0
2017-12-04 12:10:00,22.82,22.86,22.81,22.86,78810.0,21.864,21.9023,21.8544,21.9023,78810.0
2017-12-04 12:15:00,22.85,22.86,22.83,22.83,16980.0,21.8927,21.9023,21.8735,21.8735,16980.0
2017-12-04 12:20:00,22.83,22.83,22.77,22.79,136578.0,21.8735,21.8735,21.8161,21.8352,136578.0
2017-12-04 12:25:00,22.79,22.8,22.75,22.76,85464.0,21.8352,21.8448,21.7969,21.8065,85464.0
2017-12-04 12:30:00,22.77,22.78,22.72,22.74,18228.0,21.8161,21.8256,21.7681,21.7873,18228.0
2017-12-04 12:35:00,22.77,22.77,22.72,22.73,18000.0,21.8161,21.8161,21.7681,21.7777,18000.0
2017-12-04 12:40:00,22.75,22.77,22.74,22.77,40032.0,21.7969,21.8161,21.7873,21.8161,40032.0
2017-12-04 12:45:00,22.77,22.8,22.77,22.79,53100.0,21.8161,21.8448,21.8161,21.8352,53100.0
2017-12-04 12:50:00,22.81,22.81,22.8,22.8,22092.0,21.8544,21.8544,21.8448,21.8448,22092.0
2017-12-04 12:55:00,22.8,22.82,22.79,22.8,79110.0,21.8448,21.864,21.8352,21.8448,79110.0
2017-12-04 13:00:00,22.81,22.83,22.81,22.83,101490.0,21.8544,21.8735,21.8544,21.8735,101490.0
2017-12-04 13:05:00,22.83,22.85,22.81,22.81,48024.0,21.8735,21.8927,21.8544,21.8544,48024.0
2017-12-04 13:10:00,22.82,22.85,22.82,22.84,15072.0,21.864,21.8927,21.864,21.8831,15072.0
2017-12-04 13:15:00,22.84,22.84,22.79,22.8,19620.0,21.8831,21.8831,21.8352,21.8448,19620.0
2017-12-04 13:20:00,22.81,22.83,22.81,22.83,26514.0,21.8544,21.8735,21.8544,21.8735,26514.0
2017-12-04 13:25:00,22.83,22.83,22.81,22.81,76878.0,21.8735,21.8735,21.8544,21.8544,76878.0
2017-12-04 13:30:00,22.81,22.83,22.81,22.83,18960.0,21.8544,21.8735,21.8544,21.8735,18960.0
2017-12-04 13:35:00,22.83,22.84,22.82,22.84,34200.0,21.8735,21.8831,21.864,21.8831,34200.0
2017-12-04 13:40:00,22.83,22.85,22.83,22.85,39000.0,21.8735,21.8927,21.8735,21.8927,39000.0
2017-12-04 13:45:00,22.85,22.85,22.82,22.82,39342.0,21.8927,21.8927,21.864,21.864,39342.0
2017-12-04 13:50:00,22.82,22.82,22.81,22.81,9000.0,21.864,21.864,21.8544,21.8544,9000.0
2017-12-04 13:55:00,22.83,22.84,22.83,22.83,22986.0,21.8735,21.8831,21.8735,21.8735,22986.0
2017-12-04 14:00:00,22.84,22.84,22.8,22.8,47880.0,21.8831,21.8831,21.8448,21.8448,47880.0
2017-12-04 14:05:00,22.79,22.79,22.75,22.75,43968.0,21.8352,21.8352,21.7969,21.7969,43968.0
2017-12-04 14:10:00,22.74,22.75,22.71,22.71,75444.0,21.7873,21.7969,21.7586,21.7586,75444.0
2017-12-04 14:15:00,22.72,22.73,22.67,22.67,115440.0,21.7681,21.7777,21.7202,21.7202,115440.0
2017-12-04 14:20:00,22.69,22.71,22.65,22.67,224766.0,21.7394,21.7586,21.7011,21.7202,224766.0
2017-12-04 14:25:00,22.67,22.68,22.64,22.65,170196.0,21.7202,21.7298,21.6915,21.7011,170196.0
2017-12-04 14:30:00,22.65,22.65,22.57,22.57,136860.0,21.7011,21.7011,21.6244,21.6244,136860.0
2017-12-04 14:35:00,22.6,22.64,22.59,22.64,73272.0,21.6532,21.6915,21.6436,21.6915,73272.0
2017-12-04 14:40:00,22.63,22.65,22.58,22.61,91602.0,21.6819,21.7011,21.634,21.6628,91602.0
2017-12-04 14:45:00,22.61,22.62,22.57,22.57,57132.0,21.6628,21.6723,21.6244,21.6244,57132.0
2017-12-04 14:50:00,22.58,22.63,22.56,22.62,64824.0,21.634,21.6819,21.6149,21.6723,64824.0
2017-12-04 14:55:00,22.62,22.63,22.6,22.61,51174.0,21.6723,21.6819,21.6532,21.6628,51174.0
2017-12-04 15:00:00,22.6,22.6,22.54,22.59,113328.0,21.6532,21.6532,21.5957,21.6436,113328.0
2017-12-04 15:05:00,22.58,22.61,22.55,22.6,122046.0,21.634,21.6628,21.6053,21.6532,122046.0
2017-12-04 15:10:00,22.6,22.61,22.56,22.57,30984.0,21.6532,21.6628,21.6149,21.6244,30984.0
2017-12-04 15:15:00,22.56,22.58,22.54,22.54,70674.0,21.6149,21.634,21.5957,21.5957,70674.0
2017-12-04 15:20:00,22.55,22.59,22.55,22.59,107340.0,21.6053,21.6436,21.6053,21.6436,107340.0
2017-12-04 15:25:00,22.59,22.59,22.54,22.55,52776.0,21.6436,21.6436,21.5957,21.6053,52776.0
2017-12-04 15:30:00,22.54,22.58,22.5,22.52,191262.0,21.5957,21.634,21.5574,21.5765,191262.0
2017-12-04 15:35:00,22.53,22.53,22.43,22.44,301434.0,21.5861,21.5861,21.4903,21.4999,301434.0
2017-12-04 15:40:00,22.44,22.47,22.42,22.44,165282.0,21.4999,21.5286,21.4807,21.4999,165282.0
2017-12-04 15:45:00,22.44,22.44,22.38,22.39,147390.0,21.4999,21.4999,21.4424,21.452,147390.0
2017-12-04 15:50:00,22.4,22.44,22.4,22.42,101292.0,21.4616,21.4999,21.4616,21.4807,101292.0
2017-12-04 15:55:00,22.41,22.44,22.37,22.37,601038.0,21.4711,21.4999,21.4328,21.4328,601038.0
2017-12-05 09:30:00,22.44,22.45,22.36,22.44,342954.0,21.4999,21.5095,21.4232,21.4999,342954.0
2017-12-05 09:35:00,22.45,22.45,22.4,22.41,235752.0,21.5095,21.5095,21.4616,21.4711,235752.0
2017-12-05 09:40:00,22.41,22.44,22.39,22.43,292482.0,21.4711,21.4999,21.452,21.4903,292482.0
2017-12-05 09:45:00,22.43,22.44,22.38,22.41,149628.0,21.4903,21.4999,21.4424,21.4711,149628.0
2017-12-05 09:50:00,22.41,22.41,22.37,22.38,104472.0,21.4711,21.4711,21.4328,21.4424,104472.0
2017-12-05 09:55:00,22.38,22.43,22.36,22.37,148302.0,21.4424,21.4903,21.4232,21.4328,148302.0
2017-12-05 10:00:00,22.38,22.48,22.38,22.47,180462.0,21.4424,21.5382,21.4424,21.5286,180462.0
2017-12-05 10:05:00,22.47,22.48,22.42,22.43,39966.0,21.5286,21.5382,21.4807,21.4903,39966.0
2017-12-05 10:10:00,22.44,22.45,22.42,22.42,160758.0,21.4999,21.5095,21.4807,21.4807,160758.0
2017-12-05 10:15:00,22.42,22.47,22.41,22.47,100674.0,21.4807,21.5286,21.4711,21.5286,100674.0
2017-12-05 10:20:00,22.47,22.49,22.47,22.47,75684.0,21.5286,21.5478,21.5286,21.5286,75684.0
2017-12-05 10:25:00,22.47,22.48,22.44,22.46,50154.0,21.5286,21.5382,21.4999,21.519,50154.0
2017-12-05 10:30:00,22.45,22.48,22.44,22.46,25068.0,21.5095,21.5382,21.4999,21.519,25068.0
2017-12-05 10:35:00,22.47,22.48,22.41,22.41,198576.0,21.5286,21.5382,21.4711,21.4711,198576.0
2017-12-05 10:40:00,22.43,22.47,22.42,22.47,85734.0,21.4903,21.5286,21.4807,21.5286,85734.0
2017-12-05 10:45:00,22.47,22.5,22.46,22.5,53244.0,21.5286,21.5574,21.519,21.5574,53244.0
2017-12-05 10:50:00,22.49,22.5,22.46,22.49,85902.0,21.5478,21.5574,21.519,21.5478,85902.0
2017-12-05 10:55:00,22.49,22.57,22.49,22.54,157536.0,21.5478,21.6244,21.5478,21.5957,157536.0
2017-12-05 11:00:00,22.54,22.59,22.54,22.58,119922.0,21.5957,21.6436,21.5957,21.634,119922.0
2017-12-05 11:05:00,22.58,22.6,22.58,22.6,104370.0,21.634,21.6532,21.634,21.6532,104370.0
2017-12-05 11:10:00,22.6,22.63,22.6,22.61,125622.0,21.6532,21.6819,21.6532,21.6628,125622.0
2017-12-05 11:15:00,22.6,22.62,22.6,22.61,49800.0,21.6532,21.6723,21.6532,21.6628,49800.0
2017-12-05 11:20:00,22.61,22.62,22.59,22.6,31272.0,21.6628,21.6723,21.6436,21.6532,31272.0
2017-12-05 11:25:00,22.6,22.61,22.59,22.61,28110.0,21.6532,21.6628,21.6436,21.6628,28110.0
2017-12-05 11:30:00,22.61,22.62,22.59,22.59,104298.0,21.6628,21.6723,21.6436,21.6436,104298.0
2017-12-05 11:35:00,22.59,22.59,22.56,22.57,55896.0,21.6436,21.6436,21.6149,21.6244,55896.0
2017-12-05 11:40:00,22.58,22.59,22.58,22.59,43770.0,21.634,21.6436,21.634,21.6436,43770.0
2017-12-05 11:45:00,22.59,22.59,22.58,22.59,12300.0,21.6436,21.6436,21.634,21.6436,12300.0
2017-12-05 11:50:00,22.59,22.59,22.56,22.56,142200.0,21.6436,21.6436,21.6149,21.6149,142200.0
2017-12-05 11:55:00,22.55,22.55,22.48,22.49,133974.0,21.6053,21.6053,21.5382,21.5478,133974.0
2017-12-05 12:00:00,22.5,22.5,22.42,22.42,281844.0,21.5574,21.5574,21.4807,21.4807,281844.0
2017-12-05 12:05:00,22.41,22.44,22.41,22.42,126936.0,21.4711,21.4999,21.4711,21.4807,126936.0
2017-12-05 12:10:00,22.44,22.46,22.44,22.45,35850.0,21.4999,21.519,21.4999,21.5095,35850.0
2017-12-05 12:15:00,22.45,22.46,22.42,22.46,50442.0,21.5095,21.519,21.4807,21.519,50442.0
2017-12-05 12:20:00,22.44,22.44,22.4,22.41,111672.0,21.4999,21.4999,21.4616,21.4711,111672.0
2017-12-05 12:25:00,22.42,22.45,22.42,22.44,110994.0,21.4807,21.5095,21.4807,21.4999,110994.0
2017-12-05 12:30:00,22.44,22.48,22.44,22.48,60558.0,21.4999,21.5382,21.4999,21.5382,60558.0
2017-12-05 12:35:00,22.48,22.48,22.45,22.46,75354.0,21.5382,21.5382,21.5095,21.519,75354.0
2017-12-05 12:40:00,22.47,22.47,22.44,22.45,21000.0,21.5286,21.5286,21.4999,21.5095,21000.0
2017-12-05 12:45:00,22.46,22.47,22.44,22.44,33606.0,21.519,21.5286,21.4999,21.4999,33606.0
2017-12-05 12:50:00,22.44,22.44,22.42,22.43,15600.0,21.4999,21.4999,21.4807,21.4903,15600.0
2017-12-05 12:55:00,22.44,22.45,22.38,22.4,79410.0,21.4999,21.5095,21.4424,21.4616,79410.0
2017-12-05 13:00:00,22.4,22.42,22.37,22.4,51258.0,21.4616,21.4807,21.4328,21.4616,51258.0
2017-12-05 13:05:00,22.41,22.42,22.39,22.39,21300.0,21.4711,21.4807,21.452,21.452,21300.0
2017-12-05 13:10:00,22.4,22.42,22.4,22.41,327480.0,21.4616,21.4807,21.4616,21.4711,327480.0
2017-12-05 13:15:00,22.4,22.43,22.38,22.43,49506.0,21.4616,21.4903,21.4424,21.4903,49506.0
2017-12-05 13:20:00,22.42,22.47,22.42,22.45,81600.0,21.4807,21.5286,21.4807,21.5095,81600.0
2017-12-05 13:25:00,22.45,22.45,22.43,22.44,43278.0,21.5095,21.5095,21.4903,21.4999,43278.0
2017-12-05 13:30:00,22.44,22.44,22.42,22.43,8400.0,21.4999,21.4999,21.4807,21.4903,8400.0
2017-12-05 13:35:00,22.43,22.46,22.43,22.43,4200.0,21.4903,21.519,21.4903,21.4903,4200.0
2017-12-05 13:40:00,22.42,22.43,22.42,22.43,16800.0,21.4807,21.4903,21.4807,21.4903,16800.0
2017-12-05 13:45:00,22.42,22.42,22.4,22.41,30600.0,21.4807,21.4807,21.4616,21.4711,30600.0
2017-12-05 13:50:00,22.43,22.44,22.41,22.41,8400.0,21.4903,21.4999,21.4711,21.4711,8400.0
2017-12-05 13:55:00,22.41,22.42,22.41,22.42,47520.0,21.4711,21.4807,21.4711,21.4807,47520.0
2017-12-05 14:00:00,22.43,22.43,22.42,22.42,18834.0,21.4903,21.4903,21.4807,21.4807,18834.0
2017-12-05 14:05:00,22.42,22.44,22.42,22.43,39000.0,21.4807,21.4999,21.4807,21.4903,39000.0
2017-12-05 14:10:00,22.43,22.43,22.38,22.38,84780.0,21.4903,21.4903,21.4424,21.4424,84780.0
2017-12-05 14:15:00,22.38,22.39,22.32,22.33,181026.0,21.4424,21.452,21.3849,21.3945,181026.0
2017-12-05 14:20:00,22.33,22.33,22.27,22.31,144654.0,21.3945,21.3945,21.337,21.3753,144654.0
2017-12-05 14:25:00,22.32,22.33,22.31,22.32,40236.0,21.3849,21.3945,21.3753,21.3849,40236.0
2017-12-05 14:30:00,22.32,22.32,22.26,22.27,132990.0,21.3849,21.3849,21.3274,21.337,132990.0
2017-12-05 14:35:00,22.27,22.28,22.22,22.24,74028.0,21.337,21.3466,21.2891,21.3083,74028.0
2017-12-05 14:40:00,22.25,22.28,22.24,22.27,114900.0,21.3178,21.3466,21.3083,21.337,114900.0
2017-12-05 14:45:00,22.26,22.26,22.21,22.22,176868.0,21.3274,21.3274,21.2795,21.2891,176868.0
2017-12-05 14:50:00,22.23,22.25,22.2,22.23,116712.0,21.2987,21.3178,21.2699,21.2987,116712.0
2017-12-05 14:55:00,22.22,22.22,22.18,22.21,179478.0,21.2891,21.2891,21.2508,21.2795,179478.0
2017-12-05 15:00:00,22.2,22.21,22.18,22.2,123228.0,21.2699,21.2795,21.2508,21.2699,123228.0
2017-12-05 15:05:00,22.19,22.23,22.18,22.2,80970.0,21.2604,21.2987,21.2508,21.2699,80970.0
2017-12-05 15:10:00,22.19,22.22,22.19,22.21,17178.0,21.2604,21.2891,21.2604,21.2795,17178.0
2017-12-05 15:15:00,22.21,22.22,22.14,22.15,126366.0,21.2795,21.2891,21.2124,21.222,126366.0
2017-12-05 15:20:00,22.17,22.21,22.16,22.21,81186.0,21.2412,21.2795,21.2316,21.2795,81186.0
2017-12-05 15:25:00,22.22,22.25,22.22,22.23,44592.0,21.2891,21.3178,21.2891,21.2987,44592.0
2017-12-05 15:30:00,22.22,22.22,22.19,22.19,18900.0,21.2891,21.2891,21.2604,21.2604,18900.0
2017-12-05 15:35:00,22.19,22.19,22.15,22.15,84654.0,21.2604,21.2604,21.222,21.222,84654.0
2017-12-05 15:40:00,22.14,22.19,22.14,22.17,45774.0,21.2124,21.2604,21.2124,21.2412,45774.0
2017-12-05 15:45:00,22.16,22.17,22.1,22.13,178392.0,21.2316,21.2412,21.1741,21.2029,178392.0
2017-12-05 15:50:00,22.13,22.13,22.09,22.11,144108.0,21.2029,21.2029,21.1645,21.1837,144108.0
2017-12-05 15:55:00,22.12,22.19,22.12,22.13,587826.0,21.1933,21.2604,21.1933,21.2029,587826.0
2017-12-06 09:30:00,22.05,22.11,22.04,22.09,350124.0,21.1262,21.1837,21.1166,21.1645,350124.0
2017-12-06 09:35:00,22.09,22.15,22.08,22.15,142098.0,21.1645,21.222,21.155,21.222,142098.0
2017-12-06 09:40:00,22.14,22.18,22.13,22.17,195876.0,21.2124,21.2508,21.2029,21.2412,195876.0
2017-12-06 09:45:00,22.17,22.17,22.11,22.11,124866.0,21.2412,21.2412,21.1837,21.1837,124866.0
2017-12-06 09:50:00,22.11,22.11,22.06,22.07,99750.0,21.1837,21.1837,21.1358,21.1454,99750.0
2017-12-06 09:55:00,22.08,22.16,22.08,22.14,43980.0,21.155,21.2316,21.155,21.2124,43980.0
2017-12-06 10:00:00,22.15,22.21,22.14,22.17,286392.0,21.222,21.2795,21.2124,21.2412,286392.0
2017-12-06 10:05:00,22.18,22.18,22.15,22.16,77580.0,21.2508,21.2508,21.222,21.2316,77580.0
2017-12-06 10:10:00,22.16,22.16,22.1,22.11,45228.0,21.2316,21.2316,21.1741,21.1837,45228.0
2017-12-06 10:15:00,22.11,22.12,22.07,22.09,203442.0,21.1837,21.1933,21.1454,21.1645,203442.0
2017-12-06 10:20:00,22.09,22.11,22.06,22.07,55686.0,21.1645,21.1837,21.1358,21.1454,55686.0
2017-12-06 10:25:00,22.08,22.1,22.08,22.09,29424.0,21.155,21.1741,21.155,21.1645,29424.0
2017-12-06 10:30:00,22.1,22.14,22.1,22.1,41634.0,21.1741,21.2124,21.1741,21.1741,41634.0
2017-12-06 10:35:00,22.1,22.1,22.01,22.03,174114.0,21.1741,21.1741,21.0879,21.1071,174114.0
2017-12-06 10:40:00,22.04,22.09,22.04,22.08,30402.0,21.1166,21.1645,21.1166,21.155,30402.0
2017-12-06 10:45:00,22.08,22.16,22.07,22.14,96858.0,21.155,21.2316,21.1454,21.2124,96858.0
2017-12-06 10:50:00,22.13,22.17,22.13,22.16,45000.0,21.2029,21.2412,21.2029,21.2316,45000.0
2017-12-06 10:55:00,22.16,22.22,22.16,22.21,74610.0,21.2316,21.2891,21.2316,21.2795,74610.0
2017-12-06 11:00:00,22.22,22.23,22.18,22.2,235758.0,21.2891,21.2987,21.2508,21.2699,235758.0
2017-12-06 11:05:00,22.2,22.2,22.18,22.2,20610.0,21.2699,21.2699,21.2508,21.2699,20610.0
2017-12-06 11:10:00,22.19,22.2,22.18,22.2,17400.0,21.2604,21.2699,21.2508,21.2699,17400.0
2017-12-06 11:15:00,22.2,22.2,22.17,22.18,46044.0,21.2699,21.2699,21.2412,21.2508,46044.0
2017-12-06 11:20:00,22.18,22.24,22.18,22.22,118728.0,21.2508,21.3083,21.2508,21.2891,118728.0
2017-12-06 11:25:00,22.21,22.21,22.15,22.16,106920.0,21.2795,21.2795,21.222,21.2316,106920.0
2017-12-06 11:30:00,22.17,22.17,22.15,22.17,27246.0,21.2412,21.2412,21.222,21.2412,27246.0
2017-12-06 11:35:00,22.16,22.16,22.15,22.16,9600.0,21.2316,21.2316,21.222,21.2316,9600.0
2017-12-06 11:40:00,22.17,22.18,22.16,22.17,17112.0,21.2412,21.2508,21.2316,21.2412,17112.0
2017-12-06 11:45:00,22.18,22.18,22.16,22.17,4650.0,21.2508,21.2508,21.2316,21.2412,4650.0
2017-12-06 11:50:00,22.16,22.18,22.16,22.17,30216.0,21.2316,21.2508,21.2316,21.2412,30216.0
2017-12-06 11:55:00,22.17,22.17,22.12,22.15,161616.0,21.2412,21.2412,21.1933,21.222,161616.0
2017-12-06 12:00:00,22.13,22.14,22.11,22.13,25950.0,21.2029,21.2124,21.1837,21.2029,25950.0
2017-12-06 12:05:00,22.14,22.15,22.13,22.13,8520.0,21.2124,21.222,21.2029,21.2029,8520.0
2017-12-06 12:10:00,22.14,22.15,22.14,22.14,9540.0,21.2124,21.222,21.2124,21.2124,9540.0
2017-12-06 12:15:00,22.13,22.13,22.07,22.07,67758.0,21.2029,21.2029,21.1454,21.1454,67758.0
2017-12-06 12:20:00,22.07,22.08,22.05,22.07,16992.0,21.1454,21.155,21.1262,21.1454,16992.0
2017-12-06 12:25:00,22.06,22.07,22.06,22.06,19176.0,21.1358,21.1454,21.1358,21.1358,19176.0
2017-12-06 12:30:00,22.06,22.09,22.06,22.09,10650.0,21.1358,21.1645,21.1358,21.1645,10650.0
2017-12-06 12:35:00,22.09,22.1,22.08,22.09,12738.0,21.1645,21.1741,21.155,21.1645,12738.0
2017-12-06 12:40:00,22.1,22.13,22.1,22.13,4500.0,21.1741,21.2029,21.1741,21.2029,4500.0
2017-12-06 12:45:00,22.12,22.14,22.11,22.13,18078.0,21.1933,21.2124,21.1837,21.2029,18078.0
2017-12-06 12:50:00,22.14,22.15,22.13,22.13,10542.0,21.2124,21.222,21.2029,21.2029,10542.0
2017-12-06 12:55:00,22.13,22.13,22.11,22.11,11400.0,21.2029,21.2029,21.1837,21.1837,11400.0
2017-12-06 13:00:00,22.12,22.12,22.1,22.11,36864.0,21.1933,21.1933,21.1741,21.1837,36864.0
2017-12-06 13:05:00,22.1,22.13,22.1,22.11,35430.0,21.1741,21.2029,21.1741,21.1837,35430.0
2017-12-06 13:10:00,22.11,22.13,22.11,22.13,4200.0,21.1837,21.2029,21.1837,21.2029,4200.0
2017-12-06 13:15:00,22.12,22.15,22.12,22.13,33600.0,21.1933,21.222,21.1933,21.2029,33600.0
2017-12-06 13:20:00,22.14,22.14,22.11,22.11,35496.0,21.2124,21.2124,21.1837,21.1837,35496.0
2017-12-06 13:25:00,22.12,22.13,22.12,22.13,10200.0,21.1933,21.2029,21.1933,21.2029,10200.0
2017-12-06 13:30:00,22.13,22.17,22.12,22.17,20130.0,21.2029,21.2412,21.1933,21.2412,20130.0
2017-12-06 13:35:00,22.18,22.2,22.17,22.18,88200.0,21.2508,21.2699,21.2412,21.2508,88200.0
2017-12-06 13:40:00,22.18,22.2,22.18,22.19,29760.0,21.2508,21.2699,21.2508,21.2604,29760.0
2017-12-06 13:45:00,22.19,22.2,22.18,22.2,24600.0,21.2604,21.2699,21.2508,21.2699,24600.0
2017-12-06 13:50:00,22.19,22.2,22.19,22.19,28530.0,21.2604,21.2699,21.2604,21.2604,28530.0
2017-12-06 13:55:00,22.19,22.21,22.18,22.2,56784.0,21.2604,21.2795,21.2508,21.2699,56784.0
2017-12-06 14:00:00,22.2,22.24,22.19,22.24,177360.0,21.2699,21.3083,21.2604,21.3083,177360.0
2017-12-06 14:05:00,22.24,22.24,22.19,22.19,91296.0,21.3083,21.3083,21.2604,21.2604,91296.0
2017-12-06 14:10:00,22.19,22.19,22.18,22.18,7608.0,21.2604,21.2604,21.2508,21.2508,7608.0
2017-12-06 14:15:00,22.19,22.22,22.19,22.22,20940.0,21.2604,21.2891,21.2604,21.2891,20940.0
2017-12-06 14:20:00,22.21,22.21,22.19,22.2,24000.0,21.2795,21.2795,21.2604,21.2699,24000.0
2017-12-06 14:25:00,22.21,22.21,22.18,22.19,30600.0,21.2795,21.2795,21.2508,21.2604,30600.0
2017-12-06 14:30:00,22.19,22.2,22.18,22.2,30000.0,21.2604,21.2699,21.2508,21.2699,30000.0
2017-12-06 14:35:00,22.21,22.27,22.21,22.22,105600.0,21.2795,21.337,21.2795,21.2891,105600.0
2017-12-06 14:40:00,22.22,22.23,22.22,22.23,27270.0,21.2891,21.2987,21.2891,21.2987,27270.0
2017-12-06 14:45:00,22.23,22.23,22.21,22.21,11898.0,21.2987,21.2987,21.2795,21.2795,11898.0
2017-12-06 14:50:00,22.21,22.22,22.2,22.2,51108.0,21.2795,21.2891,21.2699,21.2699,51108.0
2017-12-06 14:55:00,22.2,22.21,22.2,22.21,34746.0,21.2699,21.2795,21.2699,21.2795,34746.0
2017-12-06 15:00:00,22.21,22.21,22.2,22.21,30486.0,21.2795,21.2795,21.2699,21.2795,30486.0
2017-12-06 15:05:00,22.21,22.23,22.21,22.23,81570.0,21.2795,21.2987,21.2795,21.2987,81570.0
2017-12-06 15:10:00,22.23,22.24,22.22,22.22,23760.0,21.2987,21.3083,21.2891,21.2891,23760.0
2017-12-06 15:15:00,22.22,22.24,22.21,22.22,120048.0,21.2891,21.3083,21.2795,21.2891,120048.0
2017-12-06 15:20:00,22.2,22.23,22.19,22.2,74442.0,21.2699,21.2987,21.2604,21.2699,74442.0
2017-12-06 15:25:00,22.19,22.2,22.19,22.19,56400.0,21.2604,21.2699,21.2604,21.2604,56400.0
2017-12-06 15:30:00,22.19,22.2,22.15,22.15,121458.0,21.2604,21.2699,21.222,21.222,121458.0
2017-12-06 15:35:00,22.15,22.17,22.14,22.15,201420.0,21.222,21.2412,21.2124,21.222,201420.0
2017-12-06 15:40:00,22.15,22.17,22.13,22.17,42876.0,21.222,21.2412,21.2029,21.2412,42876.0
2017-12-06 15:45:00,22.15,22.19,22.15,22.16,346896.0,21.222,21.2604,21.222,21.2316,346896.0
2017-12-06 15:50:00,22.16,22.16,22.11,22.14,192006.0,21.2316,21.2316,21.1837,21.2124,192006.0
2017-12-06 15:55:00,22.14,22.15,22.1,22.14,543714.0,21.2124,21.222,21.1741,21.2124,543714.0
2017-12-07 09:30:00,22.1,22.14,22.07,22.12,349080.0,21.1741,21.2124,21.1454,21.1933,349080.0
2017-12-07 09:35:00,22.11,22.16,22.1,22.15,143040.0,21.1837,21.2316,21.1741,21.222,143040.0
2017-12-07 09:40:00,22.16,22.17,22.12,22.15,64926.0,21.2316,21.2412,21.1933,21.222,64926.0
2017-12-07 09:45:00,22.16,22.21,22.15,22.19,245886.0,21.2316,21.2795,21.222,21.2604,245886.0
2017-12-07 09:50:00,22.19,22.2,22.18,22.18,88890.0,21.2604,21.2699,21.2508,21.2508,88890.0
2017-12-07 09:55:00,22.19,22.22,22.18,22.22,104928.0,21.2604,21.2891,21.2508,21.2891,104928.0
2017-12-07 10:00:00,22.21,22.21,22.16,22.19,67236.0,21.2795,21.2795,21.2316,21.2604,67236.0
2017-12-07 10:05:00,22.19,22.2,22.16,22.16,42336.0,21.2604,21.2699,21.2316,21.2316,42336.0
2017-12-07 10:10:00,22.16,22.21,22.16,22.18,64890.0,21.2316,21.2795,21.2316,21.2508,64890.0
2017-12-07 10:15:00,22.17,22.21,22.15,22.18,138252.0,21.2412,21.2795,21.222,21.2508,138252.0
2017-12-07 10:20:00,22.19,22.22,22.19,22.22,55686.0,21.2604,21.2891,21.2604,21.2891,55686.0
2017-12-07 10:25:00,22.21,22.24,22.21,22.22,69540.0,21.2795,21.3083,21.2795,21.2891,69540.0
2017-12-07 10:30:00,22.23,22.28,22.23,22.28,123384.0,21.2987,21.3466,21.2987,21.3466,123384.0
2017-12-07 10:35:00,22.28,22.31,22.27,22.3,62826.0,21.3466,21.3753,21.337,21.3657,62826.0
2017-12-07 10:40:00,22.3,22.3,22.27,22.29,302568.0,21.3657,21.3657,21.337,21.3562,302568.0
2017-12-07 10:45:00,22.29,22.31,22.28,22.29,75936.0,21.3562,21.3753,21.3466,21.3562,75936.0
2017-12-07 10:50:00,22.29,22.3,22.28,22.29,111630.0,21.3562,21.3657,21.3466,21.3562,111630.0
2017-12-07 10:55:00,22.29,22.31,22.28,22.31,132174.0,21.3562,21.3753,21.3466,21.3753,132174.0
2017-12-07 11:00:00,22.31,22.33,22.29,22.29,94470.0,21.3753,21.3945,21.3562,21.3562,94470.0
2017-12-07 11:05:00,22.29,22.3,22.24,22.24,99492.0,21.3562,21.3657,21.3083,21.3083,99492.0
2017-12-07 11:10:00,22.24,22.25,22.23,22.25,37422.0,21.3083,21.3178,21.2987,21.3178,37422.0
2017-12-07 11:15:00,22.25,22.25,22.23,22.25,48030.0,21.3178,21.3178,21.2987,21.3178,48030.0
2017-12-07 11:20:00,22.25,22.27,22.24,22.25,149124.0,21.3178,21.337,21.3083,21.3178,149124.0
2017-12-07 11:25:00,22.26,22.31,22.26,22.31,92490.0,21.3274,21.3753,21.3274,21.3753,92490.0
2017-12-07 11:30:00,22.32,22.38,22.32,22.37,191430.0,21.3849,21.4424,21.3849,21.4328,191430.0
2017-12-07 11:35:00,22.38,22.39,22.37,22.38,53640.0,21.4424,21.452,21.4328,21.4424,53640.0
2017-12-07 11:40:00,22.38,22.39,22.38,22.38,34422.0,21.4424,21.452,21.4424,21.4424,34422.0
2017-12-07 11:45:00,22.38,22.39,22.35,22.36,90294.0,21.4424,21.452,21.4137,21.4232,90294.0
2017-12-07 11:50:00,22.36,22.38,22.36,22.37,20112.0,21.4232,21.4424,21.4232,21.4328,20112.0
2017-12-07 11:55:00,22.38,22.4,22.37,22.39,70728.0,21.4424,21.4616,21.4328,21.452,70728.0
2017-12-07 12:00:00,22.39,22.4,22.35,22.35,84030.0,21.452,21.4616,21.4137,21.4137,84030.0
2017-12-07 12:05:00,22.35,22.36,22.35,22.36,84084.0,21.4137,21.4232,21.4137,21.4232,84084.0
2017-12-07 12:10:00,22.36,22.38,22.36,22.38,64104.0,21.4232,21.4424,21.4232,21.4424,64104.0
2017-12-07 12:15:00,22.38,22.39,22.37,22.39,19200.0,21.4424,21.452,21.4328,21.452,19200.0
2017-12-07 12:20:00,22.39,22.4,22.36,22.36,31800.0,21.452,21.4616,21.4232,21.4232,31800.0
2017-12-07 12:25:00,22.36,22.37,22.36,22.36,14310.0,21.4232,21.4328,21.4232,21.4232,14310.0
2017-12-07 12:30:00,22.37,22.37,22.36,22.37,14100.0,21.4328,21.4328,21.4232,21.4328,14100.0
2017-12-07 12:35:00,22.36,22.38,22.36,22.38,47778.0,21.4232,21.4424,21.4232,21.4424,47778.0
2017-12-07 12:40:00,22.38,22.38,22.38,22.38,9600.0,21.4424,21.4424,21.4424,21.4424,9600.0
2017-12-07 12:45:00,22.38,22.39,22.37,22.39,32706.0,21.4424,21.452,21.4328,21.452,32706.0
2017-12-07 12:50:00,22.38,22.39,22.38,22.39,15600.0,21.4424,21.452,21.4424,21.452,15600.0
2017-12-07 12:55:00,22.38,22.4,22.38,22.4,29316.0,21.4424,21.4616,21.4424,21.4616,29316.0
2017-12-07 13:00:00,22.41,22.43,22.36,22.36,91182.0,21.4711,21.4903,21.4232,21.4232,91182.0
2017-12-07 13:05:00,22.36,22.38,22.36,22.38,13800.0,21.4232,21.4424,21.4232,21.4424,13800.0
2017-12-07 13:10:00,22.37,22.38,22.35,22.35,37806.0,21.4328,21.4424,21.4137,21.4137,37806.0
2017-12-07 13:15:00,22.35,22.36,22.34,22.36,26136.0,21.4137,21.4232,21.4041,21.4232,26136.0
2017-12-07 13:20:00,22.35,22.37,22.33,22.37,129948.0,21.4137,21.4328,21.3945,21.4328,129948.0
2017-12-07 13:25:00,22.37,22.39,22.37,22.39,38676.0,21.4328,21.452,21.4328,21.452,38676.0
2017-12-07 13:30:00,22.39,22.4,22.39,22.4,19764.0,21.452,21.4616,21.452,21.4616,19764.0
2017-12-07 13:35:00,22.39,22.41,22.39,22.41,34176.0,21.452,21.4711,21.452,21.4711,34176.0
2017-12-07 13:40:00,22.41,22.41,22.39,22.4,9600.0,21.4711,21.4711,21.452,21.4616,9600.0
2017-12-07 13:45:00,22.4,22.4,22.36,22.36,73878.0,21.4616,21.4616,21.4232,21.4232,73878.0
2017-12-07 13:50:00,22.35,22.36,22.33,22.34,29538.0,21.4137,21.4232,21.3945,21.4041,29538.0
2017-12-07 13:55:00,22.35,22.37,22.35,22.36,51720.0,21.4137,21.4328,21.4137,21.4232,51720.0
2017-12-07 14:00:00,22.36,22.39,22.35,22.38,37800.0,21.4232,21.452,21.4137,21.4424,37800.0
2017-12-07 14:05:00,22.37,22.37,22.36,22.37,35508.0,21.4328,21.4328,21.4232,21.4328,35508.0
2017-12-07 14:10:00,22.35,22.36,22.34,22.35,39600.0,21.4137,21.4232,21.4041,21.4137,39600.0
2017-12-07 14:15:00,22.34,22.36,22.34,22.36,5478.0,21.4041,21.4232,21.4041,21.4232,5478.0
2017-12-07 14:20:00,22.35,22.35,22.33,22.33,57936.0,21.4137,21.4137,21.3945,21.3945,57936.0
2017-12-07 14:25:00,22.33,22.33,22.3,22.3,56424.0,21.3945,21.3945,21.3657,21.3657,56424.0
2017-12-07 14:30:00,22.31,22.31,22.28,22.29,41604.0,21.3753,21.3753,21.3466,21.3562,41604.0
2017-12-07 14:35:00,22.3,22.3,22.27,22.27,62610.0,21.3657,21.3657,21.337,21.337,62610.0
2017-12-07 14:40:00,22.27,22.27,22.24,22.25,204360.0,21.337,21.337,21.3083,21.3178,204360.0
2017-12-07 14:45:00,22.24,22.28,22.22,22.27,62034.0,21.3083,21.3466,21.2891,21.337,62034.0
2017-12-07 14:50:00,22.28,22.3,22.28,22.29,43794.0,21.3466,21.3657,21.3466,21.3562,43794.0
2017-12-07 14:55:00,22.29,22.31,22.27,22.31,31422.0,21.3562,21.3753,21.337,21.3753,31422.0
2017-12-07 15:00:00,22.31,22.32,22.29,22.31,30000.0,21.3753,21.3849,21.3562,21.3753,30000.0
2017-12-07 15:05:00,22.31,22.32,22.28,22.28,47532.0,21.3753,21.3849,21.3466,21.3466,47532.0
2017-12-07 15:10:00,22.28,22.28,22.28,22.28,10800.0,21.3466,21.3466,21.3466,21.3466,10800.0
2017-12-07 15:15:00,22.3,22.31,22.29,22.29,18600.0,21.3657,21.3753,21.3562,21.3562,18600.0
2017-12-07 15:20:00,22.29,22.33,22.28,22.33,49200.0,21.3562,21.3945,21.3466,21.3945,49200.0
2017-12-07 15:25:00,22.32,22.35,22.32,22.33,87216.0,21.3849,21.4137,21.3849,21.3945,87216.0
2017-12-07 15:30:00,22.33,22.34,22.31,22.33,81792.0,21.3945,21.4041,21.3753,21.3945,81792.0
2017-12-07 15:35:00,22.33,22.35,22.33,22.34,44256.0,21.3945,21.4137,21.3945,21.4041,44256.0
2017-12-07 15:40:00,22.34,22.34,22.3,22.32,19512.0,21.4041,21.4041,21.3657,21.3849,19512.0
2017-12-07 15:45:00,22.31,22.31,22.29,22.29,85500.0,21.3753,21.3753,21.3562,21.3562,85500.0
2017-12-07 15:50:00,22.28,22.32,22.26,22.32,141942.0,21.3466,21.3849,21.3274,21.3849,141942.0
2017-12-07 15:55:00,22.31,22.34,22.29,22.34,199458.0,21.3753,21.4041,21.3562,21.4041,199458.0
2017-12-08 09:30:00,22.58,22.63,22.55,22.6,374616.0,21.634,21.6819,21.6053,21.6532,374616.0
2017-12-08 09:35:00,22.6,22.61,22.55,22.56,164634.0,21.6532,21.6628,21.6053,21.6149,164634.0
2017-12-08 09:40:00,22.55,22.58,22.53,22.57,145440.0,21.6053,21.634,21.5861,21.6244,145440.0
2017-12-08 09:45:00,22.57,22.58,22.55,22.56,161754.0,21.6244,21.634,21.6053,21.6149,161754.0
2017-12-08 09:50:00,22.55,22.6,22.55,22.6,116226.0,21.6053,21.6532,21.6053,21.6532,116226.0
2017-12-08 09:55:00,22.6,22.62,22.57,22.59,152094.0,21.6532,21.6723,21.6244,21.6436,152094.0
2017-12-08 10:00:00,22.59,22.6,22.56,22.56,172062.0,21.6436,21.6532,21.6149,21.6149,172062.0
2017-12-08 10:05:00,22.56,22.58,22.56,22.56,73398.0,21.6149,21.634,21.6149,21.6149,73398.0
2017-12-08 10:10:00,22.56,22.56,22.54,22.54,78492.0,21.6149,21.6149,21.5957,21.5957,78492.0
2017-12-08 10:15:00,22.54,22.56,22.51,22.55,90060.0,21.5957,21.6149,21.5669,21.6053,90060.0
2017-12-08 10:20:00,22.55,22.56,22.54,22.55,56388.0,21.6053,21.6149,21.5957,21.6053,56388.0
2017-12-08 10:25:00,22.55,22.57,22.54,22.56,98448.0,21.6053,21.6244,21.5957,21.6149,98448.0
2017-12-08 10:30:00,22.57,22.58,22.56,22.56,55482.0,21.6244,21.634,21.6149,21.6149,55482.0
2017-12-08 10:35:00,22.57,22.58,22.56,22.57,36924.0,21.6244,21.634,21.6149,21.6244,36924.0
2017-12-08 10:40:00,22.58,22.61,22.57,22.61,52200.0,21.634,21.6628,21.6244,21.6628,52200.0
2017-12-08 10:45:00,22.61,22.61,22.59,22.6,49422.0,21.6628,21.6628,21.6436,21.6532,49422.0
2017-12-08 10:50:00,22.6,22.6,22.58,22.58,67638.0,21.6532,21.6532,21.634,21.634,67638.0
2017-12-08 10:55:00,22.59,22.61,22.59,22.61,20460.0,21.6436,21.6628,21.6436,21.6628,20460.0
2017-12-08 11:00:00,22.61,22.64,22.61,22.62,67344.0,21.6628,21.6915,21.6628,21.6723,67344.0
2017-12-08 11:05:00,22.63,22.63,22.62,22.62,86304.0,21.6819,21.6819,21.6723,21.6723,86304.0
2017-12-08 11:10:00,22.63,22.63,22.61,22.61,29700.0,21.6819,21.6819,21.6628,21.6628,29700.0
2017-12-08 11:15:00,22.61,22.63,22.61,22.63,28566.0,21.6628,21.6819,21.6628,21.6819,28566.0
2017-12-08 11:20:00,22.63,22.63,22.61,22.62,26916.0,21.6819,21.6819,21.6628,21.6723,26916.0
2017-12-08 11:25:00,22.62,22.62,22.55,22.57,61062.0,21.6723,21.6723,21.6053,21.6244,61062.0
2017-12-08 11:30:00,22.57,22.58,22.53,22.53,43962.0,21.6244,21.634,21.5861,21.5861,43962.0
2017-12-08 11:35:00,22.52,22.59,22.52,22.59,38460.0,21.5765,21.6436,21.5765,21.6436,38460.0
2017-12-08 11:40:00,22.6,22.62,22.6,22.61,27804.0,21.6532,21.6723,21.6532,21.6628,27804.0
2017-12-08 11:45:00,22.62,22.63,22.61,22.62,26292.0,21.6723,21.6819,21.6628,21.6723,26292.0
2017-12-08 11:50:00,22.63,22.63,22.61,22.61,83268.0,21.6819,21.6819,21.6628,21.6628,83268.0
2017-12-08 11:55:00,22.61,22.61,22.6,22.6,16200.0,21.6628,21.6628,21.6532,21.6532,16200.0
2017-12-08 12:00:00,22.6,22.61,22.6,22.6,7800.0,21.6532,21.6628,21.6532,21.6532,7800.0
2017-12-08 12:05:00,22.61,22.63,22.6,22.63,16062.0,21.6628,21.6819,21.6532,21.6819,16062.0
2017-12-08 12:10:00,22.64,22.65,22.64,22.65,120600.0,21.6915,21.7011,21.6915,21.7011,120600.0
2017-12-08 12:15:00,22.64,22.66,22.64,22.66,86124.0,21.6915,21.7107,21.6915,21.7107,86124.0
2017-12-08 12:20:00,22.66,22.66,22.65,22.66,37200.0,21.7107,21.7107,21.7011,21.7107,37200.0
2017-12-08 12:25:00,22.66,22.69,22.66,22.68,120066.0,21.7107,21.7394,21.7107,21.7298,120066.0
2017-12-08 12:30:00,22.68,22.71,22.68,22.69,74640.0,21.7298,21.7586,21.7298,21.7394,74640.0
2017-12-08 12:35:00,22.69,22.7,22.68,22.68,9900.0,21.7394,21.749,21.7298,21.7298,9900.0
2017-12-08 12:40:00,22.68,22.69,22.68,22.69,39024.0,21.7298,21.7394,21.7298,21.7394,39024.0
2017-12-08 12:45:00,22.69,22.69,22.67,22.68,40686.0,21.7394,21.7394,21.7202,21.7298,40686.0
2017-12-08 12:50:00,22.67,22.68,22.67,22.67,25410.0,21.7202,21.7298,21.7202,21.7202,25410.0
2017-12-08 12:55:00,22.68,22.68,22.65,22.65,66552.0,21.7298,21.7298,21.7011,21.7011,66552.0
2017-12-08 13:00:00,22.66,22.67,22.65,22.66,69162.0,21.7107,21.7202,21.7011,21.7107,69162.0
2017-12-08 13:05:00,22.67,22.67,22.67,22.67,20682.0,21.7202,21.7202,21.7202,21.7202,20682.0
2017-12-08 13:10:00,22.68,22.69,22.67,22.67,36282.0,21.7298,21.7394,21.7202,21.7202,36282.0
2017-12-08 13:15:00,22.66,22.7,22.66,22.7,63288.0,21.7107,21.749,21.7107,21.749,63288.0
2017-12-08 13:20:00,22.7,22.71,22.69,22.69,55158.0,21.749,21.7586,21.7394,21.7394,55158.0
2017-12-08 13:25:00,22.69,22.69,22.68,22.69,17160.0,21.7394,21.7394,21.7298,21.7394,17160.0
2017-12-08 13:30:00,22.69,22.69,22.68,22.69,23946.0,21.7394,21.7394,21.7298,21.7394,23946.0
2017-12-08 13:35:00,22.68,22.69,22.67,22.69,16800.0,21.7298,21.7394,21.7202,21.7394,16800.0
2017-12-08 13:40:00,22.68,22.69,22.67,22.68,33000.0,21.7298,21.7394,21.7202,21.7298,33000.0
2017-12-08 13:45:00,22.68,22.68,22.65,22.65,41718.0,21.7298,21.7298,21.7011,21.7011,41718.0
2017-12-08 13:50:00,22.65,22.65,22.64,22.65,28914.0,21.7011,21.7011,21.6915,21.7011,28914.0
2017-12-08 13:55:00,22.66,22.67,22.66,22.66,9060.0,21.7107,21.7202,21.7107,21.7107,9060.0
2017-12-08 14:00:00,22.66,22.66,22.65,22.66,35766.0,21.7107,21.7107,21.7011,21.7107,35766.0
2017-12-08 14:05:00,22.66,22.66,22.65,22.66,33600.0,21.7107,21.7107,21.7011,21.7107,33600.0
2017-12-08 14:10:00,22.66,22.66,22.63,22.63,6354.0,21.7107,21.7107,21.6819,21.6819,6354.0
2017-12-08 14:15:00,22.62,22.62,22.61,22.61,16194.0,21.6723,21.6723,21.6628,21.6628,16194.0
2017-12-08 14:20:00,22.61,22.61,22.57,22.58,95442.0,21.6628,21.6628,21.6244,21.634,95442.0
2017-12-08 14:25:00,22.6,22.62,22.6,22.61,72894.0,21.6532,21.6723,21.6532,21.6628,72894.0
2017-12-08 14:30:00,22.61,22.61,22.57,22.6,47886.0,21.6628,21.6628,21.6244,21.6532,47886.0
2017-12-08 14:35:00,22.6,22.61,22.59,22.61,39636.0,21.6532,21.6628,21.6436,21.6628,39636.0
2017-12-08 14:40:00,22.62,22.62,22.6,22.6,9600.0,21.6723,21.6723,21.6532,21.6532,9600.0
2017-12-08 14:45:00,22.61,22.62,22.61,22.61,14400.0,21.6628,21.6723,21.6628,21.6628,14400.0
2017-12-08 14:50:00,22.61,22.63,22.61,22.62,15282.0,21.6628,21.6819,21.6628,21.6723,15282.0
2017-12-08 14:55:00,22.62,22.62,22.59,22.6,25464.0,21.6723,21.6723,21.6436,21.6532,25464.0
2017-12-08 15:00:00,22.61,22.63,22.61,22.62,26964.0,21.6628,21.6819,21.6628,21.6723,26964.0
2017-12-08 15:05:00,22.61,22.62,22.61,22.62,14520.0,21.6628,21.6723,21.6628,21.6723,14520.0
2017-12-08 15:10:00,22.62,22.63,22.62,22.62,19752.0,21.6723,21.6819,21.6723,21.6723,19752.0
2017-12-08 15:15:00,22.61,22.61,22.58,22.61,49470.0,21.6628,21.6628,21.634,21.6628,49470.0
2017-12-08 15:20:00,22.61,22.64,22.61,22.64,30300.0,21.6628,21.6915,21.6628,21.6915,30300.0
2017-12-08 15:25:00,22.65,22.65,22.63,22.64,25200.0,21.7011,21.7011,21.6819,21.6915,25200.0
2017-12-08 15:30:00,22.63,22.65,22.63,22.63,39300.0,21.6819,21.7011,21.6819,21.6819,39300.0
2017-12-08 15:35:00,22.62,22.64,22.61,22.62,55440.0,21.6723,21.6915,21.6628,21.6723,55440.0
2017-12-08 15:40:00,22.61,22.64,22.61,22.63,83634.0,21.6628,21.6915,21.6628,21.6819,83634.0
2017-12-08 15:45:00,22.62,22.64,22.6,22.6,99060.0,21.6723,21.6915,21.6532,21.6532,99060.0
2017-12-08 15:50:00,22.61,22.65,22.61,22.65,109248.0,21.6628,21.7011,21.6628,21.7011,109248.0
2017-12-08 15:55:00,22.65,22.7,22.64,22.7,238302.0,21.7011,21.749,21.6915,21.749,238302.0
2017-12-11 09:30:00,22.73,22.76,22.72,22.72,246582.0,21.7777,21.8065,21.7681,21.7681,246582.0
2017-12-11 09:35:00,22.72,22.74,22.7,22.71,389268.0,21.7681,21.7873,21.749,21.7586,389268.0
2017-12-11 09:40:00,22.7,22.73,22.7,22.73,73218.0,21.749,21.7777,21.749,21.7777,73218.0
2017-12-11 09:45:00,22.75,22.75,22.72,22.73,64092.0,21.7969,21.7969,21.7681,21.7777,64092.0
2017-12-11 09:50:00,22.73,22.77,22.73,22.77,169986.0,21.7777,21.8161,21.7777,21.8161,169986.0
2017-12-11 09:55:00,22.77,22.81,22.75,22.81,179016.0,21.8161,21.8544,21.7969,21.8544,179016.0
2017-12-11 10:00:00,22.82,22.84,22.82,22.83,225594.0,21.864,21.8831,21.864,21.8735,225594.0
2017-12-11 10:05:00,22.83,22.85,22.81,22.85,134970.0,21.8735,21.8927,21.8544,21.8927,134970.0
2017-12-11 10:10:00,22.85,22.85,22.82,22.83,86562.0,21.8927,21.8927,21.864,21.8735,86562.0
2017-12-11 10:15:00,22.81,22.81,22.77,22.78,103026.0,21.8544,21.8544,21.8161,21.8256,103026.0
2017-12-11 10:20:00,22.77,22.77,22.75,22.76,78954.0,21.8161,21.8161,21.7969,21.8065,78954.0
2017-12-11 10:25:00,22.76,22.77,22.75,22.76,57048.0,21.8065,21.8161,21.7969,21.8065,57048.0
2017-12-11 10:30:00,22.75,22.79,22.75,22.79,125970.0,21.7969,21.8352,21.7969,21.8352,125970.0
2017-12-11 10:35:00,22.79,22.81,22.78,22.8,97764.0,21.8352,21.8544,21.8256,21.8448,97764.0
2017-12-11 10:40:00,22.81,22.82,22.8,22.8,18312.0,21.8544,21.864,21.8448,21.8448,18312.0
2017-12-11 10:45:00,22.81,22.82,22.81,22.82,5802.0,21.8544,21.864,21.8544,21.864,5802.0
2017-12-11 10:50:00,22.82,22.82,22.8,22.81,36204.0,21.864,21.864,21.8448,21.8544,36204.0
2017-12-11 10:55:00,22.81,22.81,22.75,22.75,43992.0,21.8544,21.8544,21.7969,21.7969,43992.0
2017-12-11 11:00:00,22.75,22.75,22.73,22.74,65844.0,21.7969,21.7969,21.7777,21.7873,65844.0
2017-12-11 11:05:00,22.74,22.74,22.73,22.73,23610.0,21.7873,21.7873,21.7777,21.7777,23610.0
2017-12-11 11:10:00,22.74,22.75,22.73,22.75,6576.0,21.7873,21.7969,21.7777,21.7969,6576.0
2017-12-11 11:15:00,22.76,22.79,22.75,22.79,14400.0,21.8065,21.8352,21.7969,21.8352,14400.0
2017-12-11 11:20:00,22.79,22.8,22.79,22.79,41400.0,21.8352,21.8448,21.8352,21.8352,41400.0
2017-12-11 11:25:00,22.79,22.81,22.79,22.8,53088.0,21.8352,21.8544,21.8352,21.8448,53088.0
2017-12-11 11:30:00,22.8,22.8,22.79,22.8,12144.0,21.8448,21.8448,21.8352,21.8448,12144.0
2017-12-11 11:35:00,22.81,22.81,22.8,22.81,15546.0,21.8544,21.8544,21.8448,21.8544,15546.0
2017-12-11 11:40:00,22.81,22.81,22.81,22.81,15420.0,21.8544,21.8544,21.8544,21.8544,15420.0
2017-12-11 11:45:00,22.79,22.8,22.79,22.79,7800.0,21.8352,21.8448,21.8352,21.8352,7800.0
2017-12-11 11:50:00,22.8,22.83,22.79,22.82,54150.0,21.8448,21.8735,21.8352,21.864,54150.0
2017-12-11 11:55:00,22.81,22.82,22.78,22.8,34830.0,21.8544,21.864,21.8256,21.8448,34830.0
2017-12-11 12:00:00,22.8,22.81,22.8,22.81,18000.0,21.8448,21.8544,21.8448,21.8544,18000.0
2017-12-11 12:05:00,22.82,22.84,22.81,22.83,67938.0,21.864,21.8831,21.8544,21.8735,67938.0
2017-12-11 12:10:00,22.83,22.84,22.83,22.83,21300.0,21.8735,21.8831,21.8735,21.8735,21300.0
2017-12-11 12:15:00,22.83,22.84,22.83,22.83,38226.0,21.8735,21.8831,21.8735,21.8735,38226.0
2017-12-11 12:20:00,22.82,22.82,22.81,22.82,63960.0,21.864,21.864,21.8544,21.864,63960.0
2017-12-11 12:25:00,22.83,22.84,22.83,22.84,322044.0,21.8735,21.8831,21.8735,21.8831,322044.0
2017-12-11 12:30:00,22.84,22.85,22.84,22.85,45360.0,21.8831,21.8927,21.8831,21.8927,45360.0
2017-12-11 12:35:00,22.85,22.85,22.84,22.84,24660.0,21.8927,21.8927,21.8831,21.8831,24660.0
2017-12-11 12:40:00,22.85,22.86,22.85,22.85,14880.0,21.8927,21.9023,21.8927,21.8927,14880.0
2017-12-11 12:45:00,22.85,22.87,22.84,22.84,81294.0,21.8927,21.9119,21.8831,21.8831,81294.0
2017-12-11 12:50:00,22.84,22.86,22.83,22.86,14400.0,21.8831,21.9023,21.8735,21.9023,14400.0
2017-12-11 12:55:00,22.85,22.88,22.85,22.88,23700.0,21.8927,21.9214,21.8927,21.9214,23700.0
2017-12-11 13:00:00,22.87,22.87,22.85,22.87,31794.0,21.9119,21.9119,21.8927,21.9119,31794.0
2017-12-11 13:05:00,22.86,22.89,22.86,22.89,137898.0,21.9023,21.931,21.9023,21.931,137898.0
2017-12-11 13:10:00,22.89,22.9,22.87,22.88,39024.0,21.931,21.9406,21.9119,21.9214,39024.0
2017-12-11 13:15:00,22.87,22.88,22.86,22.88,67104.0,21.9119,21.9214,21.9023,21.9214,67104.0
2017-12-11 13:20:00,22.88,22.88,22.86,22.86,30834.0,21.9214,21.9214,21.9023,21.9023,30834.0
2017-12-11 13:25:00,22.86,22.87,22.85,22.85,77556.0,21.9023,21.9119,21.8927,21.8927,77556.0
2017-12-11 13:30:00,22.86,22.86,22.85,22.85,27606.0,21.9023,21.9023,21.8927,21.8927,27606.0
2017-12-11 13:35:00,22.84,22.85,22.84,22.84,12924.0,21.8831,21.8927,21.8831,21.8831,12924.0
2017-12-11 13:40:00,22.85,22.85,22.83,22.85,30918.0,21.8927,21.8927,21.8735,21.8927,30918.0
2017-12-11 13:45:00,22.85,22.86,22.85,22.85,3900.0,21.8927,21.9023,21.8927,21.8927,3900.0
2017-12-11 13:50:00,22.84,22.86,22.84,22.86,8724.0,21.8831,21.9023,21.8831,21.9023,8724.0
2017-12-11 13:55:00,22.86,22.88,22.86,22.87,23664.0,21.9023,21.9214,21.9023,21.9119,23664.0
2017-12-11 14:00:00,22.87,22.88,22.87,22.88,31800.0,21.9119,21.9214,21.9119,21.9214,31800.0
2017-12-11 14:05:00,22.86,22.88,22.86,22.86,56100.0,21.9023,21.9214,21.9023,21.9023,56100.0
2017-12-11 14:10:00,22.87,22.88,22.86,22.88,17748.0,21.9119,21.9214,21.9023,21.9214,17748.0
2017-12-11 14:15:00,22.88,22.88,22.86,22.86,26790.0,21.9214,21.9214,21.9023,21.9023,26790.0
2017-12-11 14:20:00,22.86,22.88,22.86,22.88,23178.0,21.9023,21.9214,21.9023,21.9214,23178.0
2017-12-11 14:25:00,22.88,22.88,22.86,22.86,5310.0,21.9214,21.9214,21.9023,21.9023,5310.0
2017-12-11 14:30:00,22.86,22.86,22.86,22.86,12960.0,21.9023,21.9023,21.9023,21.9023,12960.0
2017-12-11 14:35:00,22.86,22.86,22.85,22.86,10692.0,21.9023,21.9023,21.8927,21.9023,10692.0
2017-12-11 14:40:00,22.86,22.86,22.85,22.86,6600.0,21.9023,21.9023,21.8927,21.9023,6600.0
2017-12-11 14:45:00,22.86,22.86,22.85,22.85,70728.0,21.9023,21.9023,21.8927,21.8927,70728.0
2017-12-11 14:50:00,22.85,22.86,22.84,22.86,14898.0,21.8927,21.9023,21.8831,21.9023,14898.0
2017-12-11 14:55:00,22.85,22.86,22.85,22.86,29814.0,21.8927,21.9023,21.8927,21.9023,29814.0
2017-12-11 15:00:00,22.86,22.86,22.85,22.86,21846.0,21.9023,21.9023,21.8927,21.9023,21846.0
2017-12-11 15:05:00,22.86,22.86,22.85,22.85,34212.0,21.9023,21.9023,21.8927,21.8927,34212.0
2017-12-11 15:10:00,22.85,22.86,22.84,22.86,53430.0,21.8927,21.9023,21.8831,21.9023,53430.0
2017-12-11 15:15:00,22.86,22.86,22.82,22.83,70590.0,21.9023,21.9023,21.864,21.8735,70590.0
2017-12-11 15:20:00,22.83,22.83,22.82,22.82,76068.0,21.8735,21.8735,21.864,21.864,76068.0
2017-12-11 15:25:00,22.82,22.83,22.81,22.82,19452.0,21.864,21.8735,21.8544,21.864,19452.0
2017-12-11 15:30:00,22.82,22.83,22.81,22.83,56094.0,21.864,21.8735,21.8544,21.8735,56094.0
2017-12-11 15:35:00,22.83,22.84,22.83,22.84,58854.0,21.8735,21.8831,21.8735,21.8831,58854.0
2017-12-11 15:40:00,22.84,22.84,22.83,22.83,86748.0,21.8831,21.8831,21.8735,21.8735,86748.0
2017-12-11 15:45:00,22.83,22.87,22.83,22.87,142074.0,21.8735,21.9119,21.8735,21.9119,142074.0
2017-12-11 15:50:00,22.88,22.9,22.86,22.89,246210.0,21.9214,21.9406,21.9023,21.931,246210.0
2017-12-11 15:55:00,22.89,22.93,22.89,22.91,306414.0,21.931,21.9694,21.931,21.9502,306414.0
2017-12-12 09:30:00,22.99,22.99,22.95,22.96,248370.0,22.0268,22.0268,21.9885,21.9981,248370.0
2017-12-12 09:35:00,22.96,22.96,22.93,22.96,315624.0,21.9981,21.9981,21.9694,21.9981,315624.0
2017-12-12 09:40:00,22.96,22.98,22.96,22.97,273654.0,21.9981,22.0173,21.9981,22.0077,273654.0
2017-12-12 09:45:00,22.97,22.98,22.93,22.93,112884.0,22.0077,22.0173,21.9694,21.9694,112884.0
2017-12-12 09:50:00,22.93,22.95,22.92,22.94,77274.0,21.9694,21.9885,21.9598,21.9789,77274.0
2017-12-12 09:55:00,22.94,22.98,22.94,22.98,109938.0,21.9789,22.0173,21.9789,22.0173,109938.0
2017-12-12 10:00:00,22.98,23.0,22.98,22.98,53046.0,22.0173,22.0364,22.0173,22.0173,53046.0
2017-12-12 10:05:00,22.97,23.0,22.97,22.98,187062.0,22.0077,22.0364,22.0077,22.0173,187062.0
2017-12-12 10:10:00,22.98,23.0,22.98,22.99,103398.0,22.0173,22.0364,22.0173,22.0268,103398.0
2017-12-12 10:15:00,22.98,23.02,22.98,23.01,83730.0,22.0173,22.0556,22.0173,22.046,83730.0
2017-12-12 10:20:00,23.01,23.02,23.01,23.01,43890.0,22.046,22.0556,22.046,22.046,43890.0
2017-12-12 10:25:00,23.01,23.01,23.0,23.0,73176.0,22.046,22.046,22.0364,22.0364,73176.0
2017-12-12 10:30:00,23.0,23.02,22.97,23.01,93264.0,22.0364,22.0556,22.0077,22.046,93264.0
2017-12-12 10:35:00,23.01,23.03,23.01,23.01,109470.0,22.046,22.0652,22.046,22.046,109470.0
2017-12-12 10:40:00,23.02,23.03,23.01,23.01,88698.0,22.0556,22.0652,22.046,22.046,88698.0
2017-12-12 10:45:00,23.03,23.03,23.02,23.02,18138.0,22.0652,22.0652,22.0556,22.0556,18138.0
2017-12-12 10:50:00,23.03,23.04,23.02,23.04,65730.0,22.0652,22.0747,22.0556,22.0747,65730.0
2017-12-12 10:55:00,23.04,23.06,23.03,23.03,85536.0,22.0747,22.0939,22.0652,22.0652,85536.0
2017-12-12 11:00:00,23.03,23.05,23.01,23.02,99768.0,22.0652,22.0843,22.046,22.0556,99768.0
2017-12-12 11:05:00,23.03,23.04,23.02,23.04,70230.0,22.0652,22.0747,22.0556,22.0747,70230.0
2017-12-12 11:10:00,23.04,23.06,23.04,23.05,65346.0,22.0747,22.0939,22.0747,22.0843,65346.0
2017-12-12 11:15:00,23.05,23.06,23.04,23.06,37386.0,22.0843,22.0939,22.0747,22.0939,37386.0
2017-12-12 11:20:00,23.06,23.06,23.03,23.05,76962.0,22.0939,22.0939,22.0652,22.0843,76962.0
2017-12-12 11:25:00,23.05,23.1,23.05,23.09,408450.0,22.0843,22.1322,22.0843,22.1226,408450.0
2017-12-12 11:30:00,23.1,23.13,23.1,23.13,104526.0,22.1322,22.161,22.1322,22.161,104526.0
2017-12-12 11:35:00,23.13,23.14,23.1,23.11,160158.0,22.161,22.1706,22.1322,22.1418,160158.0
2017-12-12 11:40:00,23.11,23.13,23.11,23.13,99816.0,22.1418,22.161,22.1418,22.161,99816.0
2017-12-12 11:45:00,23.13,23.13,23.12,23.12,49296.0,22.161,22.161,22.1514,22.1514,49296.0
2017-12-12 11:50:00,23.13,23.13,23.11,23.12,71556.0,22.161,22.161,22.1418,22.1514,71556.0
2017-12-12 11:55:00,23.12,23.13,23.11,23.12,51000.0,22.1514,22.161,22.1418,22.1514,51000.0
2017-12-12 12:00:00,23.12,23.14,23.12,23.13,68658.0,22.1514,22.1706,22.1514,22.161,68658.0
2017-12-12 12:05:00,23.13,23.14,23.11,23.14,35622.0,22.161,22.1706,22.1418,22.1706,35622.0
2017-12-12 12:10:00,23.14,23.16,23.14,23.16,72498.0,22.1706,22.1897,22.1706,22.1897,72498.0
2017-12-12 12:15:00,23.16,23.17,23.14,23.15,98982.0,22.1897,22.1993,22.1706,22.1801,98982.0
2017-12-12 12:20:00,23.15,23.16,23.14,23.15,105306.0,22.1801,22.1897,22.1706,22.1801,105306.0
2017-12-12 12:25:00,23.16,23.16,23.06,23.08,162390.0,22.1897,22.1897,22.0939,22.1131,162390.0
2017-12-12 12:30:00,23.08,23.14,23.07,23.12,94860.0,22.1131,22.1706,22.1035,22.1514,94860.0
2017-12-12 12:35:00,23.11,23.13,23.1,23.11,87078.0,22.1418,22.161,22.1322,22.1418,87078.0
2017-12-12 12:40:00,23.11,23.13,23.1,23.11,49116.0,22.1418,22.161,22.1322,22.1418,49116.0
2017-12-12 12:45:00,23.11,23.12,23.09,23.09,32364.0,22.1418,22.1514,22.1226,22.1226,32364.0
2017-12-12 12:50:00,23.1,23.12,23.09,23.12,23532.0,22.1322,22.1514,22.1226,22.1514,23532.0
2017-12-12 12:55:00,23.12,23.13,23.12,23.13,41160.0,22.1514,22.161,22.1514,22.161,41160.0
2017-12-12 13:00:00,23.13,23.13,23.1,23.11,94086.0,22.161,22.161,22.1322,22.1418,94086.0
2017-12-12 13:05:00,23.11,23.13,23.11,23.13,100794.0,22.1418,22.161,22.1418,22.161,100794.0
2017-12-12 13:10:00,23.13,23.16,23.13,23.15,155100.0,22.161,22.1897,22.161,22.1801,155100.0
2017-12-12 13:15:00,23.15,23.15,23.13,23.14,79800.0,22.1801,22.1801,22.161,22.1706,79800.0
2017-12-12 13:20:00,23.14,23.15,23.13,23.13,115620.0,22.1706,22.1801,22.161,22.161,115620.0
2017-12-12 13:25:00,23.14,23.14,23.13,23.13,90000.0,22.1706,22.1706,22.161,22.161,90000.0
2017-12-12 13:30:00,23.13,23.13,23.1,23.11,81954.0,22.161,22.161,22.1322,22.1418,81954.0
2017-12-12 13:35:00,23.11,23.14,23.11,23.14,78060.0,22.1418,22.1706,22.1418,22.1706,78060.0
2017-12-12 13:40:00,23.14,23.14,23.12,23.14,74766.0,22.1706,22.1706,22.1514,22.1706,74766.0
2017-12-12 13:45:00,23.14,23.14,23.09,23.1,79332.0,22.1706,22.1706,22.1226,22.1322,79332.0
2017-12-12 13:50:00,23.1,23.1,23.07,23.08,121464.0,22.1322,22.1322,22.1035,22.1131,121464.0
2017-12-12 13:55:00,23.08,23.09,23.07,23.08,121518.0,22.1131,22.1226,22.1035,22.1131,121518.0
2017-12-12 14:00:00,23.07,23.09,23.05,23.09,31062.0,22.1035,22.1226,22.0843,22.1226,31062.0
2017-12-12 14:05:00,23.1,23.11,23.09,23.11,27480.0,22.1322,22.1418,22.1226,22.1418,27480.0
2017-12-12 14:10:00,23.11,23.12,23.11,23.12,37020.0,22.1418,22.1514,22.1418,22.1514,37020.0
2017-12-12 14:15:00,23.13,23.15,23.12,23.14,84408.0,22.161,22.1801,22.1514,22.1706,84408.0
2017-12-12 14:20:00,23.14,23.15,23.14,23.14,57480.0,22.1706,22.1801,22.1706,22.1706,57480.0
2017-12-12 14:25:00,23.13,23.15,23.13,23.15,22440.0,22.161,22.1801,22.161,22.1801,22440.0
2017-12-12 14:30:00,23.15,23.16,23.15,23.15,43200.0,22.1801,22.1897,22.1801,22.1801,43200.0
2017-12-12 14:35:00,23.15,23.15,23.14,23.14,18114.0,22.1801,22.1801,22.1706,22.1706,18114.0
2017-12-12 14:40:00,23.14,23.14,23.13,23.13,93108.0,22.1706,22.1706,22.161,22.161,93108.0
2017-12-12 14:45:00,23.13,23.13,23.11,23.13,57960.0,22.161,22.161,22.1418,22.161,57960.0
2017-12-12 14:50:00,23.13,23.15,23.13,23.15,26178.0,22.161,22.1801,22.161,22.1801,26178.0
2017-12-12 14:55:00,23.16,23.16,23.14,23.15,41994.0,22.1897,22.1897,22.1706,22.1801,41994.0
2017-12-12 15:00:00,23.14,23.15,23.11,23.11,25092.0,22.1706,22.1801,22.1418,22.1418,25092.0
2017-12-12 15:05:00,23.11,23.12,23.1,23.1,58500.0,22.1418,22.1514,22.1322,22.1322,58500.0
2017-12-12 15:10:00,23.1,23.11,23.1,23.11,123378.0,22.1322,22.1418,22.1322,22.1418,123378.0
2017-12-12 15:15:00,23.12,23.12,23.11,23.11,22548.0,22.1514,22.1514,22.1418,22.1418,22548.0
2017-12-12 15:20:00,23.12,23.12,23.1,23.12,118740.0,22.1514,22.1514,22.1322,22.1514,118740.0
2017-12-12 15:25:00,23.12,23.12,23.11,23.11,42420.0,22.1514,22.1514,22.1418,22.1418,42420.0
2017-12-12 15:30:00,23.11,23.12,23.1,23.1,32712.0,22.1418,22.1514,22.1322,22.1322,32712.0
2017-12-12 15:35:00,23.11,23.11,23.07,23.09,72426.0,22.1418,22.1418,22.1035,22.1226,72426.0
2017-12-12 15:40:00,23.08,23.09,23.06,23.08,75156.0,22.1131,22.1226,22.0939,22.1131,75156.0
2017-12-12 15:45:00,23.07,23.08,23.04,23.06,138798.0,22.1035,22.1131,22.0747,22.0939,138798.0
2017-12-12 15:50:00,23.05,23.05,23.01,23.02,161310.0,22.0843,22.0843,22.046,22.0556,161310.0
2017-12-12 15:55:00,23.02,23.05,23.01,23.03,379506.0,22.0556,22.0843,22.046,22.0652,379506.0
2017-12-13 09:30:00,23.11,23.15,23.1,23.15,233712.0,22.1418,22.1801,22.1322,22.1801,233712.0
2017-12-13 09:35:00,23.15,23.18,23.13,23.17,261774.0,22.1801,22.2089,22.161,22.1993,261774.0
2017-12-13 09:40:00,23.17,23.19,23.15,23.15,172062.0,22.1993,22.2185,22.1801,22.1801,172062.0
2017-12-13 09:45:00,23.15,23.17,23.14,23.16,125430.0,22.1801,22.1993,22.1706,22.1897,125430.0
2017-12-13 09:50:00,23.16,23.2,23.16,23.19,65712.0,22.1897,22.228,22.1897,22.2185,65712.0
2017-12-13 09:55:00,23.19,23.2,23.19,23.19,107634.0,22.2185,22.228,22.2185,22.2185,107634.0
2017-12-13 10:00:00,23.19,23.2,23.18,23.19,64530.0,22.2185,22.228,22.2089,22.2185,64530.0
2017-12-13 10:05:00,23.18,23.18,23.14,23.15,262134.0,22.2089,22.2089,22.1706,22.1801,262134.0
2017-12-13 10:10:00,23.16,23.18,23.14,23.17,71610.0,22.1897,22.2089,22.1706,22.1993,71610.0
2017-12-13 10:15:00,23.17,23.17,23.15,23.16,121242.0,22.1993,22.1993,22.1801,22.1897,121242.0
2017-12-13 10:20:00,23.16,23.17,23.15,23.16,68928.0,22.1897,22.1993,22.1801,22.1897,68928.0
2017-12-13 10:25:00,23.15,23.18,23.15,23.17,78420.0,22.1801,22.2089,22.1801,22.1993,78420.0
2017-12-13 10:30:00,23.18,23.19,23.17,23.18,72480.0,22.2089,22.2185,22.1993,22.2089,72480.0
2017-12-13 10:35:00,23.18,23.2,23.18,23.19,279696.0,22.2089,22.228,22.2089,22.2185,279696.0
2017-12-13 10:40:00,23.19,23.21,23.19,23.19,244530.0,22.2185,22.2376,22.2185,22.2185,244530.0
2017-12-13 10:45:00,23.19,23.2,23.16,23.17,317916.0,22.2185,22.228,22.1897,22.1993,317916.0
2017-12-13 10:50:00,23.17,23.2,23.17,23.19,176124.0,22.1993,22.228,22.1993,22.2185,176124.0
2017-12-13 10:55:00,23.19,23.2,23.18,23.2,77682.0,22.2185,22.228,22.2089,22.228,77682.0
2017-12-13 11:00:00,23.19,23.2,23.17,23.19,96366.0,22.2185,22.228,22.1993,22.2185,96366.0
2017-12-13 11:05:00,23.19,23.2,23.18,23.2,41532.0,22.2185,22.228,22.2089,22.228,41532.0
2017-12-13 11:10:00,23.2,23.22,23.19,23.19,57060.0,22.228,22.2472,22.2185,22.2185,57060.0
2017-12-13 11:15:00,23.2,23.2,23.19,23.19,49428.0,22.228,22.228,22.2185,22.2185,49428.0
2017-12-13 11:20:00,23.19,23.22,23.18,23.21,58926.0,22.2185,22.2472,22.2089,22.2376,58926.0
2017-12-13 11:25:00,23.21,23.21,23.19,23.2,66996.0,22.2376,22.2376,22.2185,22.228,66996.0
2017-12-13 11:30:00,23.21,23.22,23.2,23.21,75888.0,22.2376,22.2472,22.228,22.2376,75888.0
2017-12-13 11:35:00,23.21,23.21,23.18,23.18,38052.0,22.2376,22.2376,22.2089,22.2089,38052.0
2017-12-13 11:40:00,23.18,23.19,23.17,23.17,61038.0,22.2089,22.2185,22.1993,22.1993,61038.0
2017-12-13 11:45:00,23.18,23.22,23.17,23.22,65202.0,22.2089,22.2472,22.1993,22.2472,65202.0
2017-12-13 11:50:00,23.22,23.23,23.19,23.22,90072.0,22.2472,22.2568,22.2185,22.2472,90072.0
2017-12-13 11:55:00,23.22,23.22,23.21,23.22,33912.0,22.2472,22.2472,22.2376,22.2472,33912.0
2017-12-13 12:00:00,23.21,23.21,23.12,23.12,247494.0,22.2376,22.2376,22.1514,22.1514,247494.0
2017-12-13 12:05:00,23.12,23.15,23.12,23.13,89850.0,22.1514,22.1801,22.1514,22.161,89850.0
2017-12-13 12:10:00,23.13,23.15,23.11,23.12,137946.0,22.161,22.1801,22.1418,22.1514,137946.0
2017-12-13 12:15:00,23.1,23.12,23.1,23.12,77268.0,22.1322,22.1514,22.1322,22.1514,77268.0
2017-12-13 12:20:00,23.12,23.15,23.12,23.15,100332.0,22.1514,22.1801,22.1514,22.1801,100332.0
2017-12-13 12:25:00,23.15,23.15,23.13,23.14,19230.0,22.1801,22.1801,22.161,22.1706,19230.0
2017-12-13 12:30:00,23.14,23.15,23.14,23.14,63894.0,22.1706,22.1801,22.1706,22.1706,63894.0
2017-12-13 12:35:00,23.14,23.15,23.08,23.08,273078.0,22.1706,22.1801,22.1131,22.1131,273078.0
2017-12-13 12:40:00,23.08,23.1,23.07,23.09,131256.0,22.1131,22.1322,22.1035,22.1226,131256.0
2017-12-13 12:45:00,23.1,23.13,23.09,23.12,32778.0,22.1322,22.161,22.1226,22.1514,32778.0
2017-12-13 12:50:00,23.12,23.13,23.11,23.11,22452.0,22.1514,22.161,22.1418,22.1418,22452.0
2017-12-13 12:55:00,23.11,23.12,23.1,23.11,26814.0,22.1418,22.1514,22.1322,22.1418,26814.0
2017-12-13 13:00:00,23.11,23.11,23.09,23.1,42300.0,22.1418,22.1418,22.1226,22.1322,42300.0
2017-12-13 13:05:00,23.09,23.11,23.09,23.1,41508.0,22.1226,22.1418,22.1226,22.1322,41508.0
2017-12-13 13:10:00,23.11,23.11,23.08,23.09,41808.0,22.1418,22.1418,22.1131,22.1226,41808.0
2017-12-13 13:15:00,23.08,23.08,23.06,23.07,92262.0,22.1131,22.1131,22.0939,22.1035,92262.0
2017-12-13 13:20:00,23.08,23.1,23.06,23.09,62640.0,22.1131,22.1322,22.0939,22.1226,62640.0
2017-12-13 13:25:00,23.09,23.1,23.08,23.08,34440.0,22.1226,22.1322,22.1131,22.1131,34440.0
2017-12-13 13:30:00,23.1,23.1,23.04,23.04,147252.0,22.1322,22.1322,22.0747,22.0747,147252.0
2017-12-13 13:35:00,23.03,23.07,23.03,23.06,63180.0,22.0652,22.1035,22.0652,22.0939,63180.0
2017-12-13 13:40:00,23.07,23.07,23.06,23.06,16500.0,22.1035,22.1035,22.0939,22.0939,16500.0
2017-12-13 13:45:00,23.08,23.1,23.08,23.08,235884.0,22.1131,22.1322,22.1131,22.1131,235884.0
2017-12-13 13:50:00,23.08,23.11,23.08,23.08,60774.0,22.1131,22.1418,22.1131,22.1131,60774.0
2017-12-13 13:55:00,23.08,23.09,23.06,23.07,14400.0,22.1131,22.1226,22.0939,22.1035,14400.0
2017-12-13 14:00:00,23.1,23.22,23.08,23.18,514026.0,22.1322,22.2472,22.1131,22.2089,514026.0
2017-12-13 14:05:00,23.19,23.19,23.12,23.17,111996.0,22.2185,22.2185,22.1514,22.1993,111996.0
2017-12-13 14:10:00,23.15,23.15,23.1,23.1,86298.0,22.1801,22.1801,22.1322,22.1322,86298.0
2017-12-13 14:15:00,23.13,23.16,23.12,23.16,75516.0,22.161,22.1897,22.1514,22.1897,75516.0
2017-12-13 14:20:00,23.16,23.16,23.13,23.13,19890.0,22.1897,22.1897,22.161,22.161,19890.0
2017-12-13 14:25:00,23.14,23.17,23.14,23.16,21786.0,22.1706,22.1993,22.1706,22.1897,21786.0
2017-12-13 14:30:00,23.17,23.21,23.16,23.2,324828.0,22.1993,22.2376,22.1897,22.228,324828.0
2017-12-13 14:35:00,23.2,23.2,23.17,23.18,72828.0,22.228,22.228,22.1993,22.2089,72828.0
2017-12-13 14:40:00,23.18,23.19,23.16,23.19,23106.0,22.2089,22.2185,22.1897,22.2185,23106.0
2017-12-13 14:45:00,23.18,23.21,23.18,23.21,75078.0,22.2089,22.2376,22.2089,22.2376,75078.0
2017-12-13 14:50:00,23.21,23.21,23.19,23.21,49686.0,22.2376,22.2376,22.2185,22.2376,49686.0
2017-12-13 14:55:00,23.19,23.22,23.19,23.21,92868.0,22.2185,22.2472,22.2185,22.2376,92868.0
2017-12-13 15:00:00,23.2,23.2,23.17,23.17,71550.0,22.228,22.228,22.1993,22.1993,71550.0
2017-12-13 15:05:00,23.18,23.18,23.13,23.14,137196.0,22.2089,22.2089,22.161,22.1706,137196.0
2017-12-13 15:10:00,23.13,23.16,23.13,23.16,49200.0,22.161,22.1897,22.161,22.1897,49200.0
2017-12-13 15:15:00,23.15,23.16,23.14,23.15,65868.0,22.1801,22.1897,22.1706,22.1801,65868.0
2017-12-13 15:20:00,23.16,23.19,23.15,23.15,81402.0,22.1897,22.2185,22.1801,22.1801,81402.0
2017-12-13 15:25:00,23.14,23.14,23.08,23.08,242772.0,22.1706,22.1706,22.1131,22.1131,242772.0
2017-12-13 15:30:00,23.09,23.12,23.08,23.12,74832.0,22.1226,22.1514,22.1131,22.1514,74832.0
2017-12-13 15:35:00,23.12,23.14,23.12,23.13,117282.0,22.1514,22.1706,22.1514,22.161,117282.0
2017-12-13 15:40:00,23.12,23.12,23.09,23.1,91746.0,22.1514,22.1514,22.1226,22.1322,91746.0
2017-12-13 15:45:00,23.1,23.11,23.08,23.1,173262.0,22.1322,22.1418,22.1131,22.1322,173262.0
2017-12-13 15:50:00,23.1,23.1,23.0,23.01,303102.0,22.1322,22.1322,22.0364,22.046,303102.0
2017-12-13 15:55:00,23.01,23.04,23.0,23.01,291276.0,22.046,22.0747,22.0364,22.046,291276.0
2017-12-14 09:30:00,23.11,23.12,23.08,23.11,251724.0,22.1418,22.1514,22.1131,22.1418,251724.0
2017-12-14 09:35:00,23.12,23.13,23.05,23.08,166674.0,22.1514,22.161,22.0843,22.1131,166674.0
2017-12-14 09:40:00,23.07,23.08,23.06,23.06,77778.0,22.1035,22.1131,22.0939,22.0939,77778.0
2017-12-14 09:45:00,23.07,23.08,23.05,23.06,95886.0,22.1035,22.1131,22.0843,22.0939,95886.0
2017-12-14 09:50:00,23.07,23.09,23.04,23.08,139338.0,22.1035,22.1226,22.0747,22.1131,139338.0
2017-12-14 09:55:00,23.07,23.1,23.06,23.1,212592.0,22.1035,22.1322,22.0939,22.1322,212592.0
2017-12-14 10:00:00,23.1,23.11,23.07,23.07,127200.0,22.1322,22.1418,22.1035,22.1035,127200.0
2017-12-14 10:05:00,23.07,23.09,23.07,23.09,16422.0,22.1035,22.1226,22.1035,22.1226,16422.0
2017-12-14 10:10:00,23.09,23.13,23.09,23.11,116976.0,22.1226,22.161,22.1226,22.1418,116976.0
2017-12-14 10:15:00,23.12,23.12,23.09,23.1,77178.0,22.1514,22.1514,22.1226,22.1322,77178.0
2017-12-14 10:20:00,23.09,23.1,23.08,23.1,71160.0,22.1226,22.1322,22.1131,22.1322,71160.0
2017-12-14 10:25:00,23.1,23.13,23.09,23.09,137718.0,22.1322,22.161,22.1226,22.1226,137718.0
2017-12-14 10:30:00,23.1,23.1,23.08,23.1,72942.0,22.1322,22.1322,22.1131,22.1322,72942.0
2017-12-14 10:35:00,23.1,23.11,23.1,23.11,39150.0,22.1322,22.1418,22.1322,22.1418,39150.0
2017-12-14 10:40:00,23.11,23.13,23.11,23.11,99210.0,22.1418,22.161,22.1418,22.1418,99210.0
2017-12-14 10:45:00,23.11,23.11,23.11,23.11,60900.0,22.1418,22.1418,22.1418,22.1418,60900.0
2017-12-14 10:50:00,23.1,23.11,23.1,23.1,67536.0,22.1322,22.1418,22.1322,22.1322,67536.0
2017-12-14 10:55:00,23.11,23.12,23.07,23.07,132414.0,22.1418,22.1514,22.1035,22.1035,132414.0
2017-12-14 11:00:00,23.09,23.09,23.05,23.06,101196.0,22.1226,22.1226,22.0843,22.0939,101196.0
2017-12-14 11:05:00,23.05,23.06,23.03,23.03,170274.0,22.0843,22.0939,22.0652,22.0652,170274.0
2017-12-14 11:10:00,23.04,23.04,22.98,23.0,281394.0,22.0747,22.0747,22.0173,22.0364,281394.0
2017-12-14 11:15:00,22.99,23.0,22.98,22.99,184596.0,22.0268,22.0364,22.0173,22.0268,184596.0
2017-12-14 11:20:00,22.99,22.99,22.96,22.97,122868.0,22.0268,22.0268,21.9981,22.0077,122868.0
2017-12-14 11:25:00,22.97,23.03,22.97,23.03,50994.0,22.0077,22.0652,22.0077,22.0652,50994.0
2017-12-14 11:30:00,23.03,23.03,23.01,23.01,149766.0,22.0652,22.0652,22.046,22.046,149766.0
2017-12-14 11:35:00,23.03,23.03,23.02,23.03,57852.0,22.0652,22.0652,22.0556,22.0652,57852.0
2017-12-14 11:40:00,23.04,23.04,23.03,23.04,38514.0,22.0747,22.0747,22.0652,22.0747,38514.0
2017-12-14 11:45:00,23.04,23.04,23.03,23.04,22980.0,22.0747,22.0747,22.0652,22.0747,22980.0
2017-12-14 11:50:00,23.04,23.07,23.04,23.06,145122.0,22.0747,22.1035,22.0747,22.0939,145122.0
2017-12-14 11:55:00,23.05,23.06,23.04,23.05,16998.0,22.0843,22.0939,22.0747,22.0843,16998.0
2017-12-14 12:00:00,23.05,23.05,23.03,23.03,26394.0,22.0843,22.0843,22.0652,22.0652,26394.0
2017-12-14 12:05:00,23.04,23.04,23.03,23.03,33000.0,22.0747,22.0747,22.0652,22.0652,33000.0
2017-12-14 12:10:00,23.03,23.04,22.99,23.01,102420.0,22.0652,22.0747,22.0268,22.046,102420.0
2017-12-14 12:15:00,23.01,23.03,23.01,23.02,45942.0,22.046,22.0652,22.046,22.0556,45942.0
2017-12-14 12:20:00,23.02,23.02,23.0,23.01,52638.0,22.0556,22.0556,22.0364,22.046,52638.0
2017-12-14 12:25:00,23.0,23.02,23.0,23.0,54900.0,22.0364,22.0556,22.0364,22.0364,54900.0
2017-12-14 12:30:00,22.98,23.0,22.98,23.0,11520.0,22.0173,22.0364,22.0173,22.0364,11520.0
2017-12-14 12:35:00,23.0,23.0,22.98,22.98,15300.0,22.0364,22.0364,22.0173,22.0173,15300.0
2017-12-14 12:40:00,22.98,23.0,22.98,23.0,13782.0,22.0173,22.0364,22.0173,22.0364,13782.0
2017-12-14 12:45:00,23.01,23.02,22.98,22.98,48420.0,22.046,22.0556,22.0173,22.0173,48420.0
2017-12-14 12:50:00,22.98,22.98,22.96,22.97,160062.0,22.0173,22.0173,21.9981,22.0077,160062.0
2017-12-14 12:55:00,22.94,22.96,22.93,22.96,82164.0,21.9789,21.9981,21.9694,21.9981,82164.0
2017-12-14 13:00:00,22.95,22.96,22.93,22.95,70962.0,21.9885,21.9981,21.9694,21.9885,70962.0
2017-12-14 13:05:00,22.95,22.95,22.94,22.94,8964.0,21.9885,21.9885,21.9789,21.9789,8964.0
2017-12-14 13:10:00,22.94,22.94,22.91,22.91,121410.0,21.9789,21.9789,21.9502,21.9502,121410.0
2017-12-14 13:15:00,22.89,22.93,22.88,22.9,131130.0,21.931,21.9694,21.9214,21.9406,131130.0
2017-12-14 13:20:00,22.9,22.92,22.9,22.92,46998.0,21.9406,21.9598,21.9406,21.9598,46998.0
2017-12-14 13:25:00,22.92,22.94,22.92,22.94,70008.0,21.9598,21.9789,21.9598,21.9789,70008.0
2017-12-14 13:30:00,22.94,22.94,22.91,22.91,295560.0,21.9789,21.9789,21.9502,21.9502,295560.0
2017-12-14 13:35:00,22.91,22.92,22.91,22.91,31464.0,21.9502,21.9598,21.9502,21.9502,31464.0
2017-12-14 13:40:00,22.91,22.91,22.88,22.91,28344.0,21.9502,21.9502,21.9214,21.9502,28344.0
2017-12-14 13:45:00,22.92,22.94,22.92,22.93,91914.0,21.9598,21.9789,21.9598,21.9694,91914.0
2017-12-14 13:50:00,22.92,22.92,22.87,22.87,51396.0,21.9598,21.9598,21.9119,21.9119,51396.0
2017-12-14 13:55:00,22.89,22.91,22.86,22.87,91278.0,21.931,21.9502,21.9023,21.9119,91278.0
2017-12-14 14:00:00,22.86,22.87,22.84,22.87,53472.0,21.9023,21.9119,21.8831,21.9119,53472.0
2017-12-14 14:05:00,22.87,22.9,22.86,22.88,61560.0,21.9119,21.9406,21.9023,21.9214,61560.0
2017-12-14 14:10:00,22.89,22.89,22.88,22.88,21420.0,21.931,21.931,21.9214,21.9214,21420.0
2017-12-14 14:15:00,22.88,22.9,22.87,22.89,72258.0,21.9214,21.9406,21.9119,21.931,72258.0
2017-12-14 14:20:00,22.88,22.88,22.78,22.79,122790.0,21.9214,21.9214,21.8256,21.8352,122790.0
2017-12-14 14:25:00,22.79,22.81,22.73,22.73,144894.0,21.8352,21.8544,21.7777,21.7777,144894.0
2017-12-14 14:30:00,22.71,22.79,22.71,22.76,163146.0,21.7586,21.8352,21.7586,21.8065,163146.0
2017-12-14 14:35:00,22.76,22.78,22.75,22.77,71088.0,21.8065,21.8256,21.7969,21.8161,71088.0
2017-12-14 14:40:00,22.75,22.77,22.74,22.75,114828.0,21.7969,21.8161,21.7873,21.7969,114828.0
2017-12-14 14:45:00,22.75,22.77,22.74,22.75,42306.0,21.7969,21.8161,21.7873,21.7969,42306.0
2017-12-14 14:50:00,22.77,22.8,22.77,22.79,73068.0,21.8161,21.8448,21.8161,21.8352,73068.0
2017-12-14 14:55:00,22.79,22.84,22.79,22.83,51288.0,21.8352,21.8831,21.8352,21.8735,51288.0
2017-12-14 15:00:00,22.83,22.84,22.79,22.8,32820.0,21.8735,21.8831,21.8352,21.8448,32820.0
2017-12-14 15:05:00,22.8,22.81,22.79,22.79,33504.0,21.8448,21.8544,21.8352,21.8352,33504.0
2017-12-14 15:10:00,22.79,22.82,22.79,22.81,41970.0,21.8352,21.864,21.8352,21.8544,41970.0
2017-12-14 15:15:00,22.8,22.81,22.74,22.75,90012.0,21.8448,21.8544,21.7873,21.7969,90012.0
2017-12-14 15:20:00,22.75,22.78,22.75,22.77,30570.0,21.7969,21.8256,21.7969,21.8161,30570.0
2017-12-14 15:25:00,22.77,22.81,22.77,22.79,59280.0,21.8161,21.8544,21.8161,21.8352,59280.0
2017-12-14 15:30:00,22.79,22.83,22.79,22.83,53538.0,21.8352,21.8735,21.8352,21.8735,53538.0
2017-12-14 15:35:00,22.84,22.88,22.84,22.87,121848.0,21.8831,21.9214,21.8831,21.9119,121848.0
2017-12-14 15:40:00,22.87,22.9,22.84,22.85,76920.0,21.9119,21.9406,21.8831,21.8927,76920.0
2017-12-14 15:45:00,22.85,22.85,22.81,22.82,59034.0,21.8927,21.8927,21.8544,21.864,59034.0
2017-12-14 15:50:00,22.82,22.82,22.74,22.78,160038.0,21.864,21.864,21.7873,21.8256,160038.0
2017-12-14 15:55:00,22.78,22.79,22.72,22.73,289788.0,21.8256,21.8352,21.7681,21.7777,289788.0
2017-12-15 09:30:00,23.03,23.08,23.02,23.02,538482.0,22.0652,22.1131,22.0556,22.0556,538482.0
2017-12-15 09:35:00,23.03,23.04,23.01,23.02,168762.0,22.0652,22.0747,22.046,22.0556,168762.0
2017-12-15 09:40:00,23.02,23.03,23.0,23.03,122724.0,22.0556,22.0652,22.0364,22.0652,122724.0
2017-12-15 09:45:00,23.02,23.05,23.02,23.05,115050.0,22.0556,22.0843,22.0556,22.0843,115050.0
2017-12-15 09:50:00,23.05,23.06,23.03,23.04,141114.0,22.0843,22.0939,22.0652,22.0747,141114.0
2017-12-15 09:55:00,23.05,23.06,23.03,23.04,171750.0,22.0843,22.0939,22.0652,22.0747,171750.0
2017-12-15 10:00:00,23.03,23.07,23.03,23.07,134352.0,22.0652,22.1035,22.0652,22.1035,134352.0
2017-12-15 10:05:00,23.07,23.08,23.06,23.07,154584.0,22.1035,22.1131,22.0939,22.1035,154584.0
2017-12-15 10:10:00,23.07,23.08,23.05,23.07,89094.0,22.1035,22.1131,22.0843,22.1035,89094.0
2017-12-15 10:15:00,23.07,23.24,23.07,23.23,1178634.0,22.1035,22.2664,22.1035,22.2568,1178634.0
2017-12-15 10:20:00,23.22,23.22,23.2,23.2,169344.0,22.2472,22.2472,22.228,22.228,169344.0
2017-12-15 10:25:00,23.2,23.2,23.18,23.19,95652.0,22.228,22.228,22.2089,22.2185,95652.0
2017-12-15 10:30:00,23.18,23.19,23.16,23.16,277656.0,22.2089,22.2185,22.1897,22.1897,277656.0
2017-12-15 10:35:00,23.16,23.18,23.12,23.14,105396.0,22.1897,22.2089,22.1514,22.1706,105396.0
2017-12-15 10:40:00,23.15,23.17,23.15,23.16,51822.0,22.1801,22.1993,22.1801,22.1897,51822.0
2017-12-15 10:45:00,23.16,23.17,23.14,23.14,33966.0,22.1897,22.1993,22.1706,22.1706,33966.0
2017-12-15 10:50:00,23.14,23.15,23.12,23.15,193782.0,22.1706,22.1801,22.1514,22.1801,193782.0
2017-12-15 10:55:00,23.15,23.16,23.13,23.14,72282.0,22.1801,22.1897,22.161,22.1706,72282.0
2017-12-15 11:00:00,23.15,23.17,23.14,23.17,124188.0,22.1801,22.1993,22.1706,22.1993,124188.0
2017-12-15 11:05:00,23.17,23.19,23.17,23.19,34926.0,22.1993,22.2185,22.1993,22.2185,34926.0
2017-12-15 11:10:00,23.19,23.2,23.18,23.2,155244.0,22.2185,22.228,22.2089,22.228,155244.0
2017-12-15 11:15:00,23.2,23.22,23.2,23.22,51978.0,22.228,22.2472,22.228,22.2472,51978.0
2017-12-15 11:20:00,23.22,23.23,23.21,23.22,71190.0,22.2472,22.2568,22.2376,22.2472,71190.0
2017-12-15 11:25:00,23.22,23.28,23.22,23.27,206952.0,22.2472,22.3047,22.2472,22.2951,206952.0
2017-12-15 11:30:00,23.27,23.32,23.27,23.31,201738.0,22.2951,22.343,22.2951,22.3334,201738.0
2017-12-15 11:35:00,23.3,23.31,23.28,23.29,95958.0,22.3239,22.3334,22.3047,22.3143,95958.0
2017-12-15 11:40:00,23.29,23.3,23.25,23.26,169332.0,22.3143,22.3239,22.2759,22.2855,169332.0
2017-12-15 11:45:00,23.26,23.26,23.24,23.25,38220.0,22.2855,22.2855,22.2664,22.2759,38220.0
2017-12-15 11:50:00,23.25,23.27,23.24,23.26,98700.0,22.2759,22.2951,22.2664,22.2855,98700.0
2017-12-15 11:55:00,23.26,23.29,23.26,23.28,114690.0,22.2855,22.3143,22.2855,22.3047,114690.0
2017-12-15 12:00:00,23.28,23.29,23.28,23.28,32154.0,22.3047,22.3143,22.3047,22.3047,32154.0
2017-12-15 12:05:00,23.27,23.29,23.27,23.28,21378.0,22.2951,22.3143,22.2951,22.3047,21378.0
2017-12-15 12:10:00,23.28,23.28,23.26,23.27,26514.0,22.3047,22.3047,22.2855,22.2951,26514.0
2017-12-15 12:15:00,23.27,23.31,23.26,23.31,20928.0,22.2951,22.3334,22.2855,22.3334,20928.0
2017-12-15 12:20:00,23.31,23.31,23.3,23.31,41424.0,22.3334,22.3334,22.3239,22.3334,41424.0
2017-12-15 12:25:00,23.31,23.32,23.31,23.32,30900.0,22.3334,22.343,22.3334,22.343,30900.0
2017-12-15 12:30:00,23.31,23.34,23.31,23.33,120522.0,22.3334,22.3622,22.3334,22.3526,120522.0
2017-12-15 12:35:00,23.33,23.33,23.3,23.32,54768.0,22.3526,22.3526,22.3239,22.343,54768.0
2017-12-15 12:40:00,23.32,23.32,23.3,23.3,46692.0,22.343,22.343,22.3239,22.3239,46692.0
2017-12-15 12:45:00,23.3,23.33,23.3,23.32,38850.0,22.3239,22.3526,22.3239,22.343,38850.0
2017-12-15 12:50:00,23.32,23.33,23.31,23.31,23592.0,22.343,22.3526,22.3334,22.3334,23592.0
2017-12-15 12:55:00,23.31,23.31,23.29,23.31,67098.0,22.3334,22.3334,22.3143,22.3334,67098.0
2017-12-15 13:00:00,23.32,23.33,23.31,23.33,33540.0,22.343,22.3526,22.3334,22.3526,33540.0
2017-12-15 13:05:00,23.32,23.32,23.29,23.31,47640.0,22.343,22.343,22.3143,22.3334,47640.0
2017-12-15 13:10:00,23.3,23.31,23.29,23.3,28950.0,22.3239,22.3334,22.3143,22.3239,28950.0
2017-12-15 13:15:00,23.29,23.3,23.28,23.29,51540.0,22.3143,22.3239,22.3047,22.3143,51540.0
2017-12-15 13:20:00,23.29,23.31,23.29,23.31,106644.0,22.3143,22.3334,22.3143,22.3334,106644.0
2017-12-15 13:25:00,23.3,23.3,23.29,23.29,165762.0,22.3239,22.3239,22.3143,22.3143,165762.0
2017-12-15 13:30:00,23.29,23.3,23.29,23.3,18600.0,22.3143,22.3239,22.3143,22.3239,18600.0
2017-12-15 13:35:00,23.3,23.31,23.3,23.31,72948.0,22.3239,22.3334,22.3239,22.3334,72948.0
2017-12-15 13:40:00,23.3,23.32,23.3,23.31,24402.0,22.3239,22.343,22.3239,22.3334,24402.0
2017-12-15 13:45:00,23.31,23.33,23.31,23.33,42000.0,22.3334,22.3526,22.3334,22.3526,42000.0
2017-12-15 13:50:00,23.33,23.34,23.32,23.34,61986.0,22.3526,22.3622,22.343,22.3622,61986.0
2017-12-15 13:55:00,23.35,23.36,23.35,23.36,72294.0,22.3718,22.3813,22.3718,22.3813,72294.0
2017-12-15 14:00:00,23.36,23.39,23.35,23.37,225510.0,22.3813,22.4101,22.3718,22.3909,225510.0
2017-12-15 14:05:00,23.37,23.38,23.36,23.38,61884.0,22.3909,22.4005,22.3813,22.4005,61884.0
2017-12-15 14:10:00,23.38,23.38,23.35,23.36,209880.0,22.4005,22.4005,22.3718,22.3813,209880.0
2017-12-15 14:15:00,23.37,23.4,23.37,23.39,38364.0,22.3909,22.4197,22.3909,22.4101,38364.0
2017-12-15 14:20:00,23.38,23.41,23.38,23.4,58914.0,22.4005,22.4292,22.4005,22.4197,58914.0
2017-12-15 14:25:00,23.39,23.39,23.37,23.37,29340.0,22.4101,22.4101,22.3909,22.3909,29340.0
2017-12-15 14:30:00,23.37,23.39,23.37,23.39,70188.0,22.3909,22.4101,22.3909,22.4101,70188.0
2017-12-15 14:35:00,23.39,23.4,23.38,23.39,52236.0,22.4101,22.4197,22.4005,22.4101,52236.0
2017-12-15 14:40:00,23.39,23.4,23.38,23.38,68946.0,22.4101,22.4197,22.4005,22.4005,68946.0
2017-12-15 14:45:00,23.38,23.39,23.36,23.39,99384.0,22.4005,22.4101,22.3813,22.4101,99384.0
2017-12-15 14:50:00,23.39,23.39,23.37,23.37,47610.0,22.4101,22.4101,22.3909,22.3909,47610.0
2017-12-15 14:55:00,23.37,23.37,23.34,23.36,112374.0,22.3909,22.3909,22.3622,22.3813,112374.0
2017-12-15 15:00:00,23.36,23.38,23.36,23.38,81786.0,22.3813,22.4005,22.3813,22.4005,81786.0
2017-12-15 15:05:00,23.38,23.41,23.38,23.41,75102.0,22.4005,22.4292,22.4005,22.4292,75102.0
2017-12-15 15:10:00,23.4,23.42,23.4,23.41,51204.0,22.4197,22.4388,22.4197,22.4292,51204.0
2017-12-15 15:15:00,23.41,23.42,23.4,23.41,75630.0,22.4292,22.4388,22.4197,22.4292,75630.0
2017-12-15 15:20:00,23.4,23.41,23.39,23.4,87600.0,22.4197,22.4292,22.4101,22.4197,87600.0
2017-12-15 15:25:00,23.4,23.41,23.4,23.4,91614.0,22.4197,22.4292,22.4197,22.4197,91614.0
2017-12-15 15:30:00,23.4,23.41,23.39,23.4,122898.0,22.4197,22.4292,22.4101,22.4197,122898.0
2017-12-15 15:35:00,23.39,23.39,23.36,23.36,141930.0,22.4101,22.4101,22.3813,22.3813,141930.0
2017-12-15 15:40:00,23.36,23.36,23.35,23.35,77886.0,22.3813,22.3813,22.3718,22.3718,77886.0
2017-12-15 15:45:00,23.35,23.35,23.25,23.27,429996.0,22.3718,22.3718,22.2759,22.2951,429996.0
2017-12-15 15:50:00,23.28,23.32,23.24,23.27,373578.0,22.3047,22.343,22.2664,22.2951,373578.0
2017-12-15 15:55:00,23.27,23.3,23.22,23.29,394308.0,22.2951,22.3239,22.2472,22.3143,394308.0
2017-12-18 09:30:00,23.71,23.75,23.67,23.73,703650.0,22.7167,22.755,22.6783,22.7358,703650.0
2017-12-18 09:35:00,23.75,23.83,23.75,23.82,324834.0,22.755,22.8316,22.755,22.8221,324834.0
2017-12-18 09:40:00,23.82,23.83,23.8,23.8,273798.0,22.8221,22.8316,22.8029,22.8029,273798.0
2017-12-18 09:45:00,23.81,23.82,23.79,23.79,102048.0,22.8125,22.8221,22.7933,22.7933,102048.0
2017-12-18 09:50:00,23.79,23.8,23.77,23.77,145464.0,22.7933,22.8029,22.7742,22.7742,145464.0
2017-12-18 09:55:00,23.78,23.8,23.75,23.79,147378.0,22.7837,22.8029,22.755,22.7933,147378.0
2017-12-18 10:00:00,23.79,23.8,23.77,23.78,108312.0,22.7933,22.8029,22.7742,22.7837,108312.0
2017-12-18 10:05:00,23.78,23.81,23.76,23.78,150930.0,22.7837,22.8125,22.7646,22.7837,150930.0
2017-12-18 10:10:00,23.78,23.81,23.77,23.79,71172.0,22.7837,22.8125,22.7742,22.7933,71172.0
2017-12-18 10:15:00,23.79,23.79,23.77,23.78,44658.0,22.7933,22.7933,22.7742,22.7837,44658.0
2017-12-18 10:20:00,23.78,23.78,23.77,23.77,66360.0,22.7837,22.7837,22.7742,22.7742,66360.0
2017-12-18 10:25:00,23.78,23.78,23.75,23.77,42240.0,22.7837,22.7837,22.755,22.7742,42240.0
2017-12-18 10:30:00,23.77,23.77,23.74,23.75,415686.0,22.7742,22.7742,22.7454,22.755,415686.0
2017-12-18 10:35:00,23.75,23.75,23.72,23.73,86430.0,22.755,22.755,22.7263,22.7358,86430.0
2017-12-18 10:40:00,23.73,23.75,23.73,23.75,35400.0,22.7358,22.755,22.7358,22.755,35400.0
2017-12-18 10:45:00,23.75,23.76,23.74,23.76,51900.0,22.755,22.7646,22.7454,22.7646,51900.0
2017-12-18 10:50:00,23.75,23.76,23.75,23.75,33708.0,22.755,22.7646,22.755,22.755,33708.0
2017-12-18 10:55:00,23.75,23.77,23.75,23.75,87810.0,22.755,22.7742,22.755,22.755,87810.0
2017-12-18 11:00:00,23.74,23.74,23.71,23.73,104124.0,22.7454,22.7454,22.7167,22.7358,104124.0
2017-12-18 11:05:00,23.74,23.75,23.73,23.74,15660.0,22.7454,22.755,22.7358,22.7454,15660.0
2017-12-18 11:10:00,23.74,23.75,23.73,23.75,31296.0,22.7454,22.755,22.7358,22.755,31296.0
2017-12-18 11:15:00,23.75,23.75,23.71,23.73,45360.0,22.755,22.755,22.7167,22.7358,45360.0
2017-12-18 11:20:00,23.73,23.74,23.72,23.74,9354.0,22.7358,22.7454,22.7263,22.7454,9354.0
2017-12-18 11:25:00,23.75,23.76,23.72,23.72,60426.0,22.755,22.7646,22.7263,22.7263,60426.0
2017-12-18 11:30:00,23.72,23.76,23.72,23.75,36858.0,22.7263,22.7646,22.7263,22.755,36858.0
2017-12-18 11:35:00,23.75,23.76,23.74,23.76,25830.0,22.755,22.7646,22.7454,22.7646,25830.0
2017-12-18 11:40:00,23.76,23.77,23.75,23.76,37638.0,22.7646,22.7742,22.755,22.7646,37638.0
2017-12-18 11:45:00,23.76,23.78,23.76,23.77,48444.0,22.7646,22.7837,22.7646,22.7742,48444.0
2017-12-18 11:50:00,23.77,23.81,23.77,23.8,70140.0,22.7742,22.8125,22.7742,22.8029,70140.0
2017-12-18 11:55:00,23.8,23.8,23.8,23.8,12540.0,22.8029,22.8029,22.8029,22.8029,12540.0
2017-12-18 12:00:00,23.8,23.81,23.8,23.81,61920.0,22.8029,22.8125,22.8029,22.8125,61920.0
2017-12-18 12:05:00,23.81,23.81,23.8,23.8,33120.0,22.8125,22.8125,22.8029,22.8029,33120.0
2017-12-18 12:10:00,23.8,23.82,23.8,23.82,30618.0,22.8029,22.8221,22.8029,22.8221,30618.0
2017-12-18 12:15:00,23.82,23.82,23.79,23.8,55590.0,22.8221,22.8221,22.7933,22.8029,55590.0
2017-12-18 12:20:00,23.8,23.8,23.79,23.8,37620.0,22.8029,22.8029,22.7933,22.8029,37620.0
2017-12-18 12:25:00,23.8,23.81,23.79,23.8,65040.0,22.8029,22.8125,22.7933,22.8029,65040.0
2017-12-18 12:30:00,23.8,23.8,23.79,23.79,26478.0,22.8029,22.8029,22.7933,22.7933,26478.0
2017-12-18 12:35:00,23.79,23.81,23.79,23.81,19800.0,22.7933,22.8125,22.7933,22.8125,19800.0
2017-12-18 12:40:00,23.81,23.81,23.79,23.8,17100.0,22.8125,22.8125,22.7933,22.8029,17100.0
2017-12-18 12:45:00,23.79,23.8,23.79,23.8,20802.0,22.7933,22.8029,22.7933,22.8029,20802.0
2017-12-18 12:50:00,23.8,23.8,23.77,23.78,79800.0,22.8029,22.8029,22.7742,22.7837,79800.0
2017-12-18 12:55:00,23.77,23.78,23.77,23.78,17922.0,22.7742,22.7837,22.7742,22.7837,17922.0
2017-12-18 13:00:00,23.78,23.78,23.77,23.77,35400.0,22.7837,22.7837,22.7742,22.7742,35400.0
2017-12-18 13:05:00,23.76,23.78,23.76,23.77,26910.0,22.7646,22.7837,22.7646,22.7742,26910.0
2017-12-18 13:10:00,23.78,23.78,23.76,23.77,39480.0,22.7837,22.7837,22.7646,22.7742,39480.0
2017-12-18 13:15:00,23.77,23.78,23.75,23.75,87342.0,22.7742,22.7837,22.755,22.755,87342.0
2017-12-18 13:20:00,23.75,23.77,23.74,23.75,12348.0,22.755,22.7742,22.7454,22.755,12348.0
2017-12-18 13:25:00,23.75,23.77,23.75,23.77,63360.0,22.755,22.7742,22.755,22.7742,63360.0
2017-12-18 13:30:00,23.77,23.77,23.75,23.76,32892.0,22.7742,22.7742,22.755,22.7646,32892.0
2017-12-18 13:35:00,23.75,23.77,23.75,23.76,43668.0,22.755,22.7742,22.755,22.7646,43668.0
2017-12-18 13:40:00,23.75,23.76,23.74,23.74,21000.0,22.755,22.7646,22.7454,22.7454,21000.0
2017-12-18 13:45:00,23.74,23.74,23.73,23.74,37404.0,22.7454,22.7454,22.7358,22.7454,37404.0
2017-12-18 13:50:00,23.74,23.74,23.73,23.73,36714.0,22.7454,22.7454,22.7358,22.7358,36714.0
2017-12-18 13:55:00,23.73,23.74,23.72,23.73,59940.0,22.7358,22.7454,22.7263,22.7358,59940.0
2017-12-18 14:00:00,23.73,23.74,23.72,23.73,42516.0,22.7358,22.7454,22.7263,22.7358,42516.0
2017-12-18 14:05:00,23.74,23.75,23.73,23.73,43680.0,22.7454,22.755,22.7358,22.7358,43680.0
2017-12-18 14:10:00,23.73,23.74,23.72,23.72,54486.0,22.7358,22.7454,22.7263,22.7263,54486.0
2017-12-18 14:15:00,23.72,23.75,23.71,23.75,53520.0,22.7263,22.755,22.7167,22.755,53520.0
2017-12-18 14:20:00,23.75,23.75,23.73,23.74,12126.0,22.755,22.755,22.7358,22.7454,12126.0
2017-12-18 14:25:00,23.75,23.75,23.73,23.73,39696.0,22.755,22.755,22.7358,22.7358,39696.0
2017-12-18 14:30:00,23.73,23.76,23.73,23.75,72528.0,22.7358,22.7646,22.7358,22.755,72528.0
2017-12-18 14:35:00,23.75,23.75,23.74,23.75,24672.0,22.755,22.755,22.7454,22.755,24672.0
2017-12-18 14:40:00,23.75,23.75,23.74,23.75,37374.0,22.755,22.755,22.7454,22.755,37374.0
2017-12-18 14:45:00,23.75,23.77,23.75,23.77,66954.0,22.755,22.7742,22.755,22.7742,66954.0
2017-12-18 14:50:00,23.77,23.77,23.75,23.76,37200.0,22.7742,22.7742,22.755,22.7646,37200.0
2017-12-18 14:55:00,23.75,23.78,23.75,23.78,78210.0,22.755,22.7837,22.755,22.7837,78210.0
2017-12-18 15:00:00,23.78,23.79,23.78,23.78,52206.0,22.7837,22.7933,22.7837,22.7837,52206.0
2017-12-18 15:05:00,23.78,23.79,23.77,23.78,198744.0,22.7837,22.7933,22.7742,22.7837,198744.0
2017-12-18 15:10:00,23.78,23.79,23.77,23.79,55800.0,22.7837,22.7933,22.7742,22.7933,55800.0
2017-12-18 15:15:00,23.79,23.79,23.77,23.78,16686.0,22.7933,22.7933,22.7742,22.7837,16686.0
2017-12-18 15:20:00,23.77,23.78,23.75,23.75,43374.0,22.7742,22.7837,22.755,22.755,43374.0
2017-12-18 15:25:00,23.75,23.75,23.72,23.72,25170.0,22.755,22.755,22.7263,22.7263,25170.0
2017-12-18 15:30:00,23.72,23.73,23.7,23.72,67944.0,22.7263,22.7358,22.7071,22.7263,67944.0
2017-12-18 15:35:00,23.72,23.72,23.71,23.72,31734.0,22.7263,22.7263,22.7167,22.7263,31734.0
2017-12-18 15:40:00,23.72,23.73,23.72,23.72,78042.0,22.7263,22.7358,22.7263,22.7263,78042.0
2017-12-18 15:45:00,23.74,23.74,23.72,23.73,78906.0,22.7454,22.7454,22.7263,22.7358,78906.0
2017-12-18 15:50:00,23.72,23.74,23.68,23.73,191874.0,22.7263,22.7454,22.6879,22.7358,191874.0
2017-12-18 15:55:00,23.73,23.74,23.69,23.72,383736.0,22.7358,22.7454,22.6975,22.7263,383736.0
2017-12-19 09:30:00,23.81,23.81,23.76,23.77,137334.0,22.8125,22.8125,22.7646,22.7742,137334.0
2017-12-19 09:35:00,23.77,23.77,23.73,23.75,120480.0,22.7742,22.7742,22.7358,22.755,120480.0
2017-12-19 09:40:00,23.74,23.74,23.69,23.69,246252.0,22.7454,22.7454,22.6975,22.6975,246252.0
2017-12-19 09:45:00,23.7,23.7,23.61,23.62,290706.0,22.7071,22.7071,22.6209,22.6304,290706.0
2017-12-19 09:50:00,23.61,23.65,23.61,23.64,87660.0,22.6209,22.6592,22.6209,22.6496,87660.0
2017-12-19 09:55:00,23.64,23.66,23.62,23.65,108384.0,22.6496,22.6688,22.6304,22.6592,108384.0
2017-12-19 10:00:00,23.64,23.69,23.64,23.67,265296.0,22.6496,22.6975,22.6496,22.6783,265296.0
2017-12-19 10:05:00,23.67,23.68,23.66,23.66,32538.0,22.6783,22.6879,22.6688,22.6688,32538.0
2017-12-19 10:10:00,23.66,23.67,23.65,23.65,61032.0,22.6688,22.6783,22.6592,22.6592,61032.0
2017-12-19 10:15:00,23.65,23.65,23.6,23.63,87450.0,22.6592,22.6592,22.6113,22.64,87450.0
2017-12-19 10:20:00,23.65,23.65,23.62,23.62,44478.0,22.6592,22.6592,22.6304,22.6304,44478.0
2017-12-19 10:25:00,23.62,23.64,23.62,23.62,107208.0,22.6304,22.6496,22.6304,22.6304,107208.0
2017-12-19 10:30:00,23.63,23.66,23.63,23.63,68640.0,22.64,22.6688,22.64,22.64,68640.0
2017-12-19 10:35:00,23.63,23.63,23.59,23.62,38880.0,22.64,22.64,22.6017,22.6304,38880.0
2017-12-19 10:40:00,23.61,23.61,23.57,23.58,182436.0,22.6209,22.6209,22.5825,22.5921,182436.0
2017-12-19 10:45:00,23.58,23.6,23.56,23.58,153000.0,22.5921,22.6113,22.573,22.5921,153000.0
2017-12-19 10:50:00,23.58,23.6,23.58,23.6,179652.0,22.5921,22.6113,22.5921,22.6113,179652.0
2017-12-19 10:55:00,23.6,23.61,23.59,23.6,36030.0,22.6113,22.6209,22.6017,22.6113,36030.0
2017-12-19 11:00:00,23.6,23.63,23.6,23.63,59460.0,22.6113,22.64,22.6113,22.64,59460.0
2017-12-19 11:05:00,23.62,23.62,23.6,23.6,28536.0,22.6304,22.6304,22.6113,22.6113,28536.0
2017-12-19 11:10:00,23.61,23.63,23.56,23.62,90246.0,22.6209,22.64,22.573,22.6304,90246.0
2017-12-19 11:15:00,23.62,23.64,23.62,23.63,187194.0,22.6304,22.6496,22.6304,22.64,187194.0
2017-12-19 11:20:00,23.63,23.64,23.61,23.63,76152.0,22.64,22.6496,22.6209,22.64,76152.0
2017-12-19 11:25:00,23.63,23.64,23.62,23.63,24930.0,22.64,22.6496,22.6304,22.64,24930.0
2017-12-19 11:30:00,23.63,23.63,23.61,23.62,47562.0,22.64,22.64,22.6209,22.6304,47562.0
2017-12-19 11:35:00,23.64,23.64,23.61,23.61,58710.0,22.6496,22.6496,22.6209,22.6209,58710.0
2017-12-19 11:40:00,23.61,23.61,23.58,23.6,43698.0,22.6209,22.6209,22.5921,22.6113,43698.0
2017-12-19 11:45:00,23.58,23.6,23.55,23.59,81618.0,22.5921,22.6113,22.5634,22.6017,81618.0
2017-12-19 11:50:00,23.6,23.6,23.55,23.57,69882.0,22.6113,22.6113,22.5634,22.5825,69882.0
2017-12-19 11:55:00,23.55,23.55,23.53,23.53,159750.0,22.5634,22.5634,22.5442,22.5442,159750.0
2017-12-19 12:00:00,23.53,23.55,23.5,23.53,118524.0,22.5442,22.5634,22.5155,22.5442,118524.0
2017-12-19 12:05:00,23.54,23.55,23.53,23.54,56316.0,22.5538,22.5634,22.5442,22.5538,56316.0
2017-12-19 12:10:00,23.54,23.55,23.53,23.55,58320.0,22.5538,22.5634,22.5442,22.5634,58320.0
2017-12-19 12:15:00,23.54,23.55,23.53,23.55,78312.0,22.5538,22.5634,22.5442,22.5634,78312.0
2017-12-19 12:20:00,23.55,23.55,23.49,23.5,141546.0,22.5634,22.5634,22.5059,22.5155,141546.0
2017-12-19 12:25:00,23.51,23.53,23.51,23.52,7938.0,22.5251,22.5442,22.5251,22.5346,7938.0
2017-12-19 12:30:00,23.53,23.54,23.52,23.54,22320.0,22.5442,22.5538,22.5346,22.5538,22320.0
2017-12-19 12:35:00,23.54,23.54,23.52,23.54,74340.0,22.5538,22.5538,22.5346,22.5538,74340.0
2017-12-19 12:40:00,23.54,23.54,23.51,23.51,18606.0,22.5538,22.5538,22.5251,22.5251,18606.0
2017-12-19 12:45:00,23.51,23.52,23.5,23.52,64008.0,22.5251,22.5346,22.5155,22.5346,64008.0
2017-12-19 12:50:00,23.52,23.56,23.51,23.56,48600.0,22.5346,22.573,22.5251,22.573,48600.0
2017-12-19 12:55:00,23.57,23.58,23.56,23.58,46518.0,22.5825,22.5921,22.573,22.5921,46518.0
2017-12-19 13:00:00,23.58,23.61,23.58,23.61,32478.0,22.5921,22.6209,22.5921,22.6209,32478.0
2017-12-19 13:05:00,23.61,23.61,23.57,23.57,50604.0,22.6209,22.6209,22.5825,22.5825,50604.0
2017-12-19 13:10:00,23.58,23.58,23.56,23.56,54432.0,22.5921,22.5921,22.573,22.573,54432.0
2017-12-19 13:15:00,23.57,23.6,23.57,23.59,91722.0,22.5825,22.6113,22.5825,22.6017,91722.0
2017-12-19 13:20:00,23.6,23.6,23.57,23.58,63624.0,22.6113,22.6113,22.5825,22.5921,63624.0
2017-12-19 13:25:00,23.57,23.58,23.57,23.58,13590.0,22.5825,22.5921,22.5825,22.5921,13590.0
2017-12-19 13:30:00,23.57,23.61,23.56,23.61,109320.0,22.5825,22.6209,22.573,22.6209,109320.0
2017-12-19 13:35:00,23.6,23.6,23.6,23.6,19200.0,22.6113,22.6113,22.6113,22.6113,19200.0
2017-12-19 13:40:00,23.59,23.6,23.58,23.58,31158.0,22.6017,22.6113,22.5921,22.5921,31158.0
2017-12-19 13:45:00,23.58,23.58,23.57,23.58,24492.0,22.5921,22.5921,22.5825,22.5921,24492.0
2017-12-19 13:50:00,23.58,23.59,23.58,23.59,9384.0,22.5921,22.6017,22.5921,22.6017,9384.0
2017-12-19 13:55:00,23.59,23.59,23.58,23.58,21336.0,22.6017,22.6017,22.5921,22.5921,21336.0
2017-12-19 14:00:00,23.58,23.58,23.56,23.56,27330.0,22.5921,22.5921,22.573,22.573,27330.0
2017-12-19 14:05:00,23.56,23.57,23.55,23.55,32520.0,22.573,22.5825,22.5634,22.5634,32520.0
2017-12-19 14:10:00,23.56,23.56,23.54,23.54,38670.0,22.573,22.573,22.5538,22.5538,38670.0
2017-12-19 14:15:00,23.54,23.55,23.54,23.54,11490.0,22.5538,22.5634,22.5538,22.5538,11490.0
2017-12-19 14:20:00,23.54,23.6,23.54,23.6,84900.0,22.5538,22.6113,22.5538,22.6113,84900.0
2017-12-19 14:25:00,23.6,23.62,23.59,23.61,90096.0,22.6113,22.6304,22.6017,22.6209,90096.0
2017-12-19 14:30:00,23.6,23.6,23.57,23.57,22740.0,22.6113,22.6113,22.5825,22.5825,22740.0
2017-12-19 14:35:00,23.56,23.56,23.55,23.56,20700.0,22.573,22.573,22.5634,22.573,20700.0
2017-12-19 14:40:00,23.57,23.57,23.56,23.56,17652.0,22.5825,22.5825,22.573,22.573,17652.0
2017-12-19 14:45:00,23.55,23.55,23.53,23.53,29898.0,22.5634,22.5634,22.5442,22.5442,29898.0
2017-12-19 14:50:00,23.54,23.54,23.49,23.5,198402.0,22.5538,22.5538,22.5059,22.5155,198402.0
2017-12-19 14:55:00,23.5,23.53,23.5,23.52,25620.0,22.5155,22.5442,22.5155,22.5346,25620.0
2017-12-19 15:00:00,23.51,23.51,23.47,23.47,64950.0,22.5251,22.5251,22.4867,22.4867,64950.0
2017-12-19 15:05:00,23.47,23.47,23.44,23.44,139482.0,22.4867,22.4867,22.458,22.458,139482.0
2017-12-19 15:10:00,23.47,23.5,23.46,23.5,38400.0,22.4867,22.5155,22.4771,22.5155,38400.0
2017-12-19 15:15:00,23.5,23.5,23.49,23.5,28254.0,22.5155,22.5155,22.5059,22.5155,28254.0
2017-12-19 15:20:00,23.51,23.55,23.51,23.53,52236.0,22.5251,22.5634,22.5251,22.5442,52236.0
2017-12-19 15:25:00,23.53,23.53,23.52,23.52,25020.0,22.5442,22.5442,22.5346,22.5346,25020.0
2017-12-19 15:30:00,23.53,23.55,23.53,23.54,29814.0,22.5442,22.5634,22.5442,22.5538,29814.0
2017-12-19 15:35:00,23.54,23.54,23.52,23.54,43728.0,22.5538,22.5538,22.5346,22.5538,43728.0
2017-12-19 15:40:00,23.54,23.55,23.53,23.53,38550.0,22.5538,22.5634,22.5442,22.5442,38550.0
2017-12-19 15:45:00,23.53,23.53,23.48,23.48,152184.0,22.5442,22.5442,22.4963,22.4963,152184.0
2017-12-19 15:50:00,23.48,23.52,23.48,23.52,103122.0,22.4963,22.5346,22.4963,22.5346,103122.0
2017-12-19 15:55:00,23.52,23.52,23.44,23.46,295056.0,22.5346,22.5346,22.458,22.4771,295056.0
2017-12-20 09:30:00,23.75,23.76,23.67,23.67,484890.0,22.755,22.7646,22.6783,22.6783,484890.0
2017-12-20 09:35:00,23.69,23.69,23.55,23.55,352386.0,22.6975,22.6975,22.5634,22.5634,352386.0
2017-12-20 09:40:00,23.55,23.58,23.47,23.5,170052.0,22.5634,22.5921,22.4867,22.5155,170052.0
2017-12-20 09:45:00,23.48,23.52,23.47,23.48,149880.0,22.4963,22.5346,22.4867,22.4963,149880.0
2017-12-20 09:50:00,23.49,23.51,23.44,23.46,187350.0,22.5059,22.5251,22.458,22.4771,187350.0
2017-12-20 09:55:00,23.47,23.53,23.47,23.53,115956.0,22.4867,22.5442,22.4867,22.5442,115956.0
2017-12-20 10:00:00,23.54,23.54,23.51,23.52,127080.0,22.5538,22.5538,22.5251,22.5346,127080.0
2017-12-20 10:05:00,23.52,23.55,23.5,23.54,53646.0,22.5346,22.5634,22.5155,22.5538,53646.0
2017-12-20 10:10:00,23.55,23.57,23.53,23.54,78150.0,22.5634,22.5825,22.5442,22.5538,78150.0
2017-12-20 10:15:00,23.54,23.54,23.49,23.49,56460.0,22.5538,22.5538,22.5059,22.5059,56460.0
2017-12-20 10:20:00,23.49,23.52,23.45,23.46,161736.0,22.5059,22.5346,22.4676,22.4771,161736.0
2017-12-20 10:25:00,23.47,23.48,23.46,23.48,20400.0,22.4867,22.4963,22.4771,22.4963,20400.0
2017-12-20 10:30:00,23.49,23.49,23.43,23.46,70956.0,22.5059,22.5059,22.4484,22.4771,70956.0
2017-12-20 10:35:00,23.46,23.46,23.38,23.38,151758.0,22.4771,22.4771,22.4005,22.4005,151758.0
2017-12-20 10:40:00,23.41,23.42,23.33,23.34,168972.0,22.4292,22.4388,22.3526,22.3622,168972.0
2017-12-20 10:45:00,23.34,23.39,23.34,23.38,61728.0,22.3622,22.4101,22.3622,22.4005,61728.0
2017-12-20 10:50:00,23.39,23.42,23.38,23.41,96774.0,22.4101,22.4388,22.4005,22.4292,96774.0
2017-12-20 10:55:00,23.41,23.42,23.39,23.41,18132.0,22.4292,22.4388,22.4101,22.4292,18132.0
2017-12-20 11:00:00,23.42,23.49,23.39,23.46,128082.0,22.4388,22.5059,22.4101,22.4771,128082.0
2017-12-20 11:05:00,23.47,23.5,23.46,23.47,83016.0,22.4867,22.5155,22.4771,22.4867,83016.0
2017-12-20 11:10:00,23.47,23.48,23.46,23.47,19350.0,22.4867,22.4963,22.4771,22.4867,19350.0
2017-12-20 11:15:00,23.47,23.48,23.46,23.46,20868.0,22.4867,22.4963,22.4771,22.4771,20868.0
2017-12-20 11:20:00,23.43,23.44,23.42,23.44,15000.0,22.4484,22.458,22.4388,22.458,15000.0
2017-12-20 11:25:00,23.45,23.47,23.45,23.46,5460.0,22.4676,22.4867,22.4676,22.4771,5460.0
2017-12-20 11:30:00,23.48,23.49,23.45,23.49,74478.0,22.4963,22.5059,22.4676,22.5059,74478.0
2017-12-20 11:35:00,23.49,23.5,23.49,23.49,65754.0,22.5059,22.5155,22.5059,22.5059,65754.0
2017-12-20 11:40:00,23.49,23.52,23.49,23.5,47940.0,22.5059,22.5346,22.5059,22.5155,47940.0
2017-12-20 11:45:00,23.49,23.49,23.48,23.48,42480.0,22.5059,22.5059,22.4963,22.4963,42480.0
2017-12-20 11:50:00,23.48,23.49,23.47,23.47,66738.0,22.4963,22.5059,22.4867,22.4867,66738.0
2017-12-20 11:55:00,23.47,23.47,23.45,23.46,21168.0,22.4867,22.4867,22.4676,22.4771,21168.0
2017-12-20 12:00:00,23.45,23.48,23.45,23.47,30936.0,22.4676,22.4963,22.4676,22.4867,30936.0
2017-12-20 12:05:00,23.47,23.47,23.44,23.44,3786.0,22.4867,22.4867,22.458,22.458,3786.0
2017-12-20 12:10:00,23.45,23.46,23.45,23.46,9882.0,22.4676,22.4771,22.4676,22.4771,9882.0
2017-12-20 12:15:00,23.49,23.5,23.49,23.49,19818.0,22.5059,22.5155,22.5059,22.5059,19818.0
2017-12-20 12:20:00,23.49,23.51,23.48,23.51,43140.0,22.5059,22.5251,22.4963,22.5251,43140.0
2017-12-20 12:25:00,23.5,23.5,23.48,23.48,37608.0,22.5155,22.5155,22.4963,22.4963,37608.0
2017-12-20 12:30:00,23.49,23.49,23.48,23.48,16500.0,22.5059,22.5059,22.4963,22.4963,16500.0
2017-12-20 12:35:00,23.47,23.47,23.41,23.42,106170.0,22.4867,22.4867,22.4292,22.4388,106170.0
2017-12-20 12:40:00,23.43,23.44,23.43,23.44,3918.0,22.4484,22.458,22.4484,22.458,3918.0
2017-12-20 12:45:00,23.44,23.49,23.44,23.49,65460.0,22.458,22.5059,22.458,22.5059,65460.0
2017-12-20 12:50:00,23.49,23.49,23.47,23.48,17988.0,22.5059,22.5059,22.4867,22.4963,17988.0
2017-12-20 12:55:00,23.47,23.48,23.46,23.47,22980.0,22.4867,22.4963,22.4771,22.4867,22980.0
2017-12-20 13:00:00,23.47,23.49,23.47,23.49,37638.0,22.4867,22.5059,22.4867,22.5059,37638.0
2017-12-20 13:05:00,23.49,23.5,23.48,23.5,19536.0,22.5059,22.5155,22.4963,22.5155,19536.0
2017-12-20 13:10:00,23.5,23.53,23.5,23.53,35760.0,22.5155,22.5442,22.5155,22.5442,35760.0
2017-12-20 13:15:00,23.53,23.53,23.52,23.53,33930.0,22.5442,22.5442,22.5346,22.5442,33930.0
2017-12-20 13:20:00,23.51,23.55,23.51,23.54,57456.0,22.5251,22.5634,22.5251,22.5538,57456.0
2017-12-20 13:25:00,23.55,23.55,23.54,23.55,32904.0,22.5634,22.5634,22.5538,22.5634,32904.0
2017-12-20 13:30:00,23.55,23.56,23.54,23.55,46296.0,22.5634,22.573,22.5538,22.5634,46296.0
2017-12-20 13:35:00,23.54,23.55,23.53,23.53,35736.0,22.5538,22.5634,22.5442,22.5442,35736.0
2017-12-20 13:40:00,23.53,23.53,23.53,23.53,15180.0,22.5442,22.5442,22.5442,22.5442,15180.0
2017-12-20 13:45:00,23.53,23.53,23.53,23.53,2400.0,22.5442,22.5442,22.5442,22.5442,2400.0
2017-12-20 13:50:00,23.53,23.54,23.52,23.53,29184.0,22.5442,22.5538,22.5346,22.5442,29184.0
2017-12-20 13:55:00,23.52,23.53,23.52,23.53,12600.0,22.5346,22.5442,22.5346,22.5442,12600.0
2017-12-20 14:00:00,23.51,23.53,23.51,23.51,29010.0,22.5251,22.5442,22.5251,22.5251,29010.0
2017-12-20 14:05:00,23.51,23.51,23.49,23.49,17106.0,22.5251,22.5251,22.5059,22.5059,17106.0
2017-12-20 14:10:00,23.49,23.5,23.48,23.49,22860.0,22.5059,22.5155,22.4963,22.5059,22860.0
2017-12-20 14:15:00,23.49,23.5,23.47,23.49,26400.0,22.5059,22.5155,22.4867,22.5059,26400.0
2017-12-20 14:20:00,23.49,23.5,23.49,23.49,11400.0,22.5059,22.5155,22.5059,22.5059,11400.0
2017-12-20 14:25:00,23.49,23.49,23.45,23.45,8700.0,22.5059,22.5059,22.4676,22.4676,8700.0
2017-12-20 14:30:00,23.46,23.47,23.46,23.47,4800.0,22.4771,22.4867,22.4771,22.4867,4800.0
2017-12-20 14:35:00,23.47,23.47,23.46,23.46,25800.0,22.4867,22.4867,22.4771,22.4771,25800.0
2017-12-20 14:40:00,23.45,23.46,23.43,23.43,36240.0,22.4676,22.4771,22.4484,22.4484,36240.0
2017-12-20 14:45:00,23.43,23.44,23.41,23.42,94956.0,22.4484,22.458,22.4292,22.4388,94956.0
2017-12-20 14:50:00,23.42,23.43,23.41,23.41,30000.0,22.4388,22.4484,22.4292,22.4292,30000.0
2017-12-20 14:55:00,23.41,23.43,23.39,23.43,35100.0,22.4292,22.4484,22.4101,22.4484,35100.0
2017-12-20 15:00:00,23.43,23.45,23.43,23.45,22224.0,22.4484,22.4676,22.4484,22.4676,22224.0
2017-12-20 15:05:00,23.46,23.47,23.44,23.44,199200.0,22.4771,22.4867,22.458,22.458,199200.0
2017-12-20 15:10:00,23.44,23.44,23.43,23.44,54300.0,22.458,22.458,22.4484,22.458,54300.0
2017-12-20 15:15:00,23.43,23.47,23.43,23.46,56700.0,22.4484,22.4867,22.4484,22.4771,56700.0
2017-12-20 15:20:00,23.46,23.47,23.45,23.46,30864.0,22.4771,22.4867,22.4676,22.4771,30864.0
2017-12-20 15:25:00,23.46,23.47,23.45,23.45,53100.0,22.4771,22.4867,22.4676,22.4676,53100.0
2017-12-20 15:30:00,23.45,23.48,23.44,23.48,65400.0,22.4676,22.4963,22.458,22.4963,65400.0
2017-12-20 15:35:00,23.48,23.49,23.46,23.48,54240.0,22.4963,22.5059,22.4771,22.4963,54240.0
2017-12-20 15:40:00,23.48,23.5,23.48,23.5,48972.0,22.4963,22.5155,22.4963,22.5155,48972.0
2017-12-20 15:45:00,23.49,23.49,23.45,23.47,61110.0,22.5059,22.5059,22.4676,22.4867,61110.0
2017-12-20 15:50:00,23.47,23.47,23.44,23.45,104052.0,22.4867,22.4867,22.458,22.4676,104052.0
2017-12-20 15:55:00,23.45,23.46,23.4,23.42,339180.0,22.4676,22.4771,22.4197,22.4388,339180.0
2017-12-21 09:30:00,23.58,23.61,23.57,23.58,314238.0,22.5921,22.6209,22.5825,22.5921,314238.0
2017-12-21 09:35:00,23.58,23.59,23.5,23.53,163212.0,22.5921,22.6017,22.5155,22.5442,163212.0
2017-12-21 09:40:00,23.52,23.54,23.5,23.54,79254.0,22.5346,22.5538,22.5155,22.5538,79254.0
2017-12-21 09:45:00,23.54,23.55,23.53,23.55,58158.0,22.5538,22.5634,22.5442,22.5634,58158.0
2017-12-21 09:50:00,23.56,23.56,23.49,23.49,106734.0,22.573,22.573,22.5059,22.5059,106734.0
2017-12-21 09:55:00,23.5,23.52,23.5,23.51,20400.0,22.5155,22.5346,22.5155,22.5251,20400.0
2017-12-21 10:00:00,23.51,23.54,23.51,23.54,34986.0,22.5251,22.5538,22.5251,22.5538,34986.0
2017-12-21 10:05:00,23.54,23.56,23.52,23.54,31020.0,22.5538,22.573,22.5346,22.5538,31020.0
2017-12-21 10:10:00,23.54,23.56,23.53,23.56,32400.0,22.5538,22.573,22.5442,22.573,32400.0
2017-12-21 10:15:00,23.55,23.56,23.54,23.54,29352.0,22.5634,22.573,22.5538,22.5538,29352.0
2017-12-21 10:20:00,23.55,23.57,23.55,23.57,29334.0,22.5634,22.5825,22.5634,22.5825,29334.0
2017-12-21 10:25:00,23.57,23.58,23.57,23.57,73332.0,22.5825,22.5921,22.5825,22.5825,73332.0
2017-12-21 10:30:00,23.58,23.62,23.57,23.62,94176.0,22.5921,22.6304,22.5825,22.6304,94176.0
2017-12-21 10:35:00,23.63,23.68,23.62,23.64,226920.0,22.64,22.6879,22.6304,22.6496,226920.0
2017-12-21 10:40:00,23.65,23.67,23.64,23.66,54018.0,22.6592,22.6783,22.6496,22.6688,54018.0
2017-12-21 10:45:00,23.65,23.65,23.62,23.62,43956.0,22.6592,22.6592,22.6304,22.6304,43956.0
2017-12-21 10:50:00,23.62,23.62,23.61,23.62,47460.0,22.6304,22.6304,22.6209,22.6304,47460.0
2017-12-21 10:55:00,23.63,23.64,23.62,23.62,52290.0,22.64,22.6496,22.6304,22.6304,52290.0
2017-12-21 11:00:00,23.63,23.63,23.61,23.61,44484.0,22.64,22.64,22.6209,22.6209,44484.0
2017-12-21 11:05:00,23.61,23.64,23.61,23.64,7200.0,22.6209,22.6496,22.6209,22.6496,7200.0
2017-12-21 11:10:00,23.63,23.64,23.63,23.64,38856.0,22.64,22.6496,22.64,22.6496,38856.0
2017-12-21 11:15:00,23.64,23.64,23.62,23.63,2400.0,22.6496,22.6496,22.6304,22.64,2400.0
2017-12-21 11:20:00,23.63,23.66,23.63,23.66,59400.0,22.64,22.6688,22.64,22.6688,59400.0
2017-12-21 11:25:00,23.66,23.67,23.65,23.67,43050.0,22.6688,22.6783,22.6592,22.6783,43050.0
2017-12-21 11:30:00,23.67,23.68,23.65,23.68,52350.0,22.6783,22.6879,22.6592,22.6879,52350.0
2017-12-21 11:35:00,23.68,23.69,23.67,23.69,98952.0,22.6879,22.6975,22.6783,22.6975,98952.0
2017-12-21 11:40:00,23.69,23.69,23.67,23.68,46938.0,22.6975,22.6975,22.6783,22.6879,46938.0
2017-12-21 11:45:00,23.68,23.7,23.68,23.69,54306.0,22.6879,22.7071,22.6879,22.6975,54306.0
2017-12-21 11:50:00,23.68,23.68,23.67,23.68,113124.0,22.6879,22.6879,22.6783,22.6879,113124.0
2017-12-21 11:55:00,23.67,23.68,23.66,23.66,38910.0,22.6783,22.6879,22.6688,22.6688,38910.0
2017-12-21 12:00:00,23.67,23.67,23.64,23.65,32130.0,22.6783,22.6783,22.6496,22.6592,32130.0
2017-12-21 12:05:00,23.65,23.66,23.65,23.66,40560.0,22.6592,22.6688,22.6592,22.6688,40560.0
2017-12-21 12:10:00,23.66,23.66,23.65,23.66,14694.0,22.6688,22.6688,22.6592,22.6688,14694.0
2017-12-21 12:15:00,23.66,23.66,23.64,23.65,4800.0,22.6688,22.6688,22.6496,22.6592,4800.0
2017-12-21 12:20:00,23.65,23.66,23.65,23.66,4644.0,22.6592,22.6688,22.6592,22.6688,4644.0
2017-12-21 12:25:00,23.66,23.66,23.65,23.66,4224.0,22.6688,22.6688,22.6592,22.6688,4224.0
2017-12-21 12:30:00,23.66,23.66,23.65,23.65,44580.0,22.6688,22.6688,22.6592,22.6592,44580.0
2017-12-21 12:35:00,23.66,23.66,23.66,23.66,10224.0,22.6688,22.6688,22.6688,22.6688,10224.0
2017-12-21 12:40:00,23.66,23.66,23.65,23.65,11400.0,22.6688,22.6688,22.6592,22.6592,11400.0
2017-12-21 12:45:00,23.65,23.65,23.64,23.65,15162.0,22.6592,22.6592,22.6496,22.6592,15162.0
2017-12-21 12:50:00,23.64,23.67,23.64,23.67,37038.0,22.6496,22.6783,22.6496,22.6783,37038.0
2017-12-21 12:55:00,23.67,23.71,23.67,23.71,209934.0,22.6783,22.7167,22.6783,22.7167,209934.0
2017-12-21 13:00:00,23.71,23.73,23.71,23.72,92946.0,22.7167,22.7358,22.7167,22.7263,92946.0
2017-12-21 13:05:00,23.72,23.73,23.72,23.73,13500.0,22.7263,22.7358,22.7263,22.7358,13500.0
2017-12-21 13:10:00,23.73,23.76,23.73,23.75,156198.0,22.7358,22.7646,22.7358,22.755,156198.0
2017-12-21 13:15:00,23.75,23.76,23.75,23.75,18558.0,22.755,22.7646,22.755,22.755,18558.0
2017-12-21 13:20:00,23.75,23.75,23.75,23.75,43572.0,22.755,22.755,22.755,22.755,43572.0
2017-12-21 13:25:00,23.75,23.76,23.75,23.75,66918.0,22.755,22.7646,22.755,22.755,66918.0
2017-12-21 13:30:00,23.75,23.75,23.73,23.74,22200.0,22.755,22.755,22.7358,22.7454,22200.0
2017-12-21 13:35:00,23.74,23.74,23.73,23.73,20730.0,22.7454,22.7454,22.7358,22.7358,20730.0
2017-12-21 13:40:00,23.73,23.73,23.72,23.72,7650.0,22.7358,22.7358,22.7263,22.7263,7650.0
2017-12-21 13:45:00,23.72,23.72,23.71,23.72,58800.0,22.7263,22.7263,22.7167,22.7263,58800.0
2017-12-21 13:50:00,23.72,23.72,23.72,23.72,36984.0,22.7263,22.7263,22.7263,22.7263,36984.0
2017-12-21 13:55:00,23.72,23.72,23.71,23.71,19200.0,22.7263,22.7263,22.7167,22.7167,19200.0
2017-12-21 14:00:00,23.7,23.71,23.69,23.7,61746.0,22.7071,22.7167,22.6975,22.7071,61746.0
2017-12-21 14:05:00,23.7,23.7,23.69,23.69,12012.0,22.7071,22.7071,22.6975,22.6975,12012.0
2017-12-21 14:10:00,23.69,23.69,23.69,23.69,1200.0,22.6975,22.6975,22.6975,22.6975,1200.0
2017-12-21 14:15:00,23.69,23.69,23.68,23.68,10800.0,22.6975,22.6975,22.6879,22.6879,10800.0
2017-12-21 14:20:00,23.69,23.69,23.67,23.67,51510.0,22.6975,22.6975,22.6783,22.6783,51510.0
2017-12-21 14:25:00,23.67,23.68,23.66,23.68,22260.0,22.6783,22.6879,22.6688,22.6879,22260.0
2017-12-21 14:30:00,23.68,23.68,23.66,23.67,51000.0,22.6879,22.6879,22.6688,22.6783,51000.0
2017-12-21 14:35:00,23.67,23.69,23.66,23.68,51456.0,22.6783,22.6975,22.6688,22.6879,51456.0
2017-12-21 14:40:00,23.67,23.68,23.67,23.68,20646.0,22.6783,22.6879,22.6783,22.6879,20646.0
2017-12-21 14:45:00,23.67,23.67,23.65,23.66,349788.0,22.6783,22.6783,22.6592,22.6688,349788.0
2017-12-21 14:50:00,23.66,23.67,23.64,23.67,88194.0,22.6688,22.6783,22.6496,22.6783,88194.0
2017-12-21 14:55:00,23.67,23.69,23.67,23.69,59532.0,22.6783,22.6975,22.6783,22.6975,59532.0
2017-12-21 15:00:00,23.69,23.69,23.66,23.66,134454.0,22.6975,22.6975,22.6688,22.6688,134454.0
2017-12-21 15:05:00,23.65,23.67,23.65,23.67,101736.0,22.6592,22.6783,22.6592,22.6783,101736.0
2017-12-21 15:10:00,23.67,23.68,23.67,23.67,27120.0,22.6783,22.6879,22.6783,22.6783,27120.0
2017-12-21 15:15:00,23.67,23.67,23.6,23.62,162420.0,22.6783,22.6783,22.6113,22.6304,162420.0
2017-12-21 15:20:00,23.62,23.64,23.62,23.64,20082.0,22.6304,22.6496,22.6304,22.6496,20082.0
2017-12-21 15:25:00,23.64,23.65,23.64,23.65,28584.0,22.6496,22.6592,22.6496,22.6592,28584.0
2017-12-21 15:30:00,23.65,23.67,23.65,23.65,121020.0,22.6592,22.6783,22.6592,22.6592,121020.0
2017-12-21 15:35:00,23.65,23.66,23.63,23.63,37656.0,22.6592,22.6688,22.64,22.64,37656.0
2017-12-21 15:40:00,23.63,23.64,23.61,23.63,57366.0,22.64,22.6496,22.6209,22.64,57366.0
2017-12-21 15:45:00,23.62,23.62,23.56,23.57,176514.0,22.6304,22.6304,22.573,22.5825,176514.0
2017-12-21 15:50:00,23.57,23.57,23.52,23.52,100368.0,22.5825,22.5825,22.5346,22.5346,100368.0
2017-12-21 15:55:00,23.52,23.57,23.51,23.55,409020.0,22.5346,22.5825,22.5251,22.5634,409020.0
2017-12-22 09:30:00,23.55,23.56,23.53,23.54,169014.0,22.5634,22.573,22.5442,22.5538,169014.0
2017-12-22 09:35:00,23.55,23.55,23.45,23.49,204114.0,22.5634,22.5634,22.4676,22.5059,204114.0
2017-12-22 09:40:00,23.49,23.53,23.48,23.52,43260.0,22.5059,22.5442,22.4963,22.5346,43260.0
2017-12-22 09:45:00,23.52,23.52,23.5,23.51,90744.0,22.5346,22.5346,22.5155,22.5251,90744.0
2017-12-22 09:50:00,23.51,23.53,23.48,23.53,100416.0,22.5251,22.5442,22.4963,22.5442,100416.0
2017-12-22 09:55:00,23.54,23.55,23.52,23.55,40500.0,22.5538,22.5634,22.5346,22.5634,40500.0
2017-12-22 10:00:00,23.55,23.56,23.52,23.54,46014.0,22.5634,22.573,22.5346,22.5538,46014.0
2017-12-22 10:05:00,23.54,23.56,23.54,23.54,48312.0,22.5538,22.573,22.5538,22.5538,48312.0
2017-12-22 10:10:00,23.54,23.54,23.45,23.48,236418.0,22.5538,22.5538,22.4676,22.4963,236418.0
2017-12-22 10:15:00,23.48,23.5,23.48,23.49,48600.0,22.4963,22.5155,22.4963,22.5059,48600.0
2017-12-22 10:20:00,23.49,23.52,23.49,23.52,53100.0,22.5059,22.5346,22.5059,22.5346,53100.0
2017-12-22 10:25:00,23.51,23.51,23.49,23.49,21480.0,22.5251,22.5251,22.5059,22.5059,21480.0
2017-12-22 10:30:00,23.49,23.51,23.47,23.47,62664.0,22.5059,22.5251,22.4867,22.4867,62664.0
2017-12-22 10:35:00,23.47,23.48,23.46,23.47,73926.0,22.4867,22.4963,22.4771,22.4867,73926.0
2017-12-22 10:40:00,23.47,23.49,23.46,23.46,152736.0,22.4867,22.5059,22.4771,22.4771,152736.0
2017-12-22 10:45:00,23.46,23.49,23.46,23.48,47010.0,22.4771,22.5059,22.4771,22.4963,47010.0
2017-12-22 10:50:00,23.48,23.49,23.48,23.49,12156.0,22.4963,22.5059,22.4963,22.5059,12156.0
2017-12-22 10:55:00,23.49,23.49,23.46,23.47,101598.0,22.5059,22.5059,22.4771,22.4867,101598.0
2017-12-22 11:00:00,23.46,23.46,23.45,23.46,32028.0,22.4771,22.4771,22.4676,22.4771,32028.0
2017-12-22 11:05:00,23.46,23.46,23.39,23.43,171246.0,22.4771,22.4771,22.4101,22.4484,171246.0
2017-12-22 11:10:00,23.43,23.45,23.43,23.45,35796.0,22.4484,22.4676,22.4484,22.4676,35796.0
2017-12-22 11:15:00,23.45,23.45,23.43,23.44,64806.0,22.4676,22.4676,22.4484,22.458,64806.0
2017-12-22 11:20:00,23.44,23.47,23.44,23.46,120876.0,22.458,22.4867,22.458,22.4771,120876.0
2017-12-22 11:25:00,23.46,23.46,23.44,23.46,49194.0,22.4771,22.4771,22.458,22.4771,49194.0
2017-12-22 11:30:00,23.44,23.44,23.37,23.41,233832.0,22.458,22.458,22.3909,22.4292,233832.0
2017-12-22 11:35:00,23.42,23.43,23.4,23.41,40776.0,22.4388,22.4484,22.4197,22.4292,40776.0
2017-12-22 11:40:00,23.41,23.42,23.4,23.42,41340.0,22.4292,22.4388,22.4197,22.4388,41340.0
2017-12-22 11:45:00,23.43,23.43,23.43,23.43,37200.0,22.4484,22.4484,22.4484,22.4484,37200.0
2017-12-22 11:50:00,23.43,23.43,23.42,23.43,49398.0,22.4484,22.4484,22.4388,22.4484,49398.0
2017-12-22 11:55:00,23.43,23.43,23.41,23.41,35154.0,22.4484,22.4484,22.4292,22.4292,35154.0
2017-12-22 12:00:00,23.42,23.42,23.42,23.42,2700.0,22.4388,22.4388,22.4388,22.4388,2700.0
2017-12-22 12:05:00,23.43,23.43,23.41,23.41,25236.0,22.4484,22.4484,22.4292,22.4292,25236.0
2017-12-22 12:10:00,23.41,23.43,23.41,23.43,15960.0,22.4292,22.4484,22.4292,22.4484,15960.0
2017-12-22 12:15:00,23.43,23.43,23.42,23.43,36642.0,22.4484,22.4484,22.4388,22.4484,36642.0
2017-12-22 12:20:00,23.44,23.45,23.44,23.44,9000.0,22.458,22.4676,22.458,22.458,9000.0
2017-12-22 12:25:00,23.45,23.45,23.44,23.45,14034.0,22.4676,22.4676,22.458,22.4676,14034.0
2017-12-22 12:30:00,23.44,23.44,23.44,23.44,3000.0,22.458,22.458,22.458,22.458,3000.0
2017-12-22 12:35:00,23.44,23.44,23.44,23.44,0.0,22.458,22.458,22.458,22.458,0.0
2017-12-22 12:40:00,23.44,23.44,23.42,23.43,13164.0,22.458,22.458,22.4388,22.4484,13164.0
2017-12-22 12:45:00,23.43,23.43,23.42,23.42,6600.0,22.4484,22.4484,22.4388,22.4388,6600.0
2017-12-22 12:50:00,23.43,23.43,23.42,23.42,135930.0,22.4484,22.4484,22.4388,22.4388,135930.0
2017-12-22 12:55:00,23.43,23.43,23.42,23.43,23976.0,22.4484,22.4484,22.4388,22.4484,23976.0
2017-12-22 13:00:00,23.43,23.43,23.43,23.43,7062.0,22.4484,22.4484,22.4484,22.4484,7062.0
2017-12-22 13:05:00,23.44,23.44,23.43,23.44,15030.0,22.458,22.458,22.4484,22.458,15030.0
2017-12-22 13:10:00,23.43,23.43,23.43,23.43,7200.0,22.4484,22.4484,22.4484,22.4484,7200.0
2017-12-22 13:15:00,23.43,23.44,23.43,23.44,7476.0,22.4484,22.458,22.4484,22.458,7476.0
2017-12-22 13:20:00,23.44,23.44,23.43,23.43,14616.0,22.458,22.458,22.4484,22.4484,14616.0
2017-12-22 13:25:00,23.43,23.44,23.43,23.44,4794.0,22.4484,22.458,22.4484,22.458,4794.0
2017-12-22 13:30:00,23.44,23.45,23.44,23.45,5832.0,22.458,22.4676,22.458,22.4676,5832.0
2017-12-22 13:35:00,23.45,23.45,23.44,23.44,47142.0,22.4676,22.4676,22.458,22.458,47142.0
2017-12-22 13:40:00,23.43,23.47,23.43,23.46,63000.0,22.4484,22.4867,22.4484,22.4771,63000.0
2017-12-22 13:45:00,23.47,23.48,23.47,23.47,61578.0,22.4867,22.4963,22.4867,22.4867,61578.0
2017-12-22 13:50:00,23.47,23.47,23.47,23.47,30600.0,22.4867,22.4867,22.4867,22.4867,30600.0
2017-12-22 13:55:00,23.47,23.49,23.47,23.49,30660.0,22.4867,22.5059,22.4867,22.5059,30660.0
2017-12-22 14:00:00,23.48,23.49,23.47,23.47,14280.0,22.4963,22.5059,22.4867,22.4867,14280.0
2017-12-22 14:05:00,23.47,23.47,23.45,23.46,21906.0,22.4867,22.4867,22.4676,22.4771,21906.0
2017-12-22 14:10:00,23.46,23.48,23.46,23.48,51000.0,22.4771,22.4963,22.4771,22.4963,51000.0
2017-12-22 14:15:00,23.49,23.49,23.49,23.49,33816.0,22.5059,22.5059,22.5059,22.5059,33816.0
2017-12-22 14:20:00,23.5,23.5,23.49,23.5,5370.0,22.5155,22.5155,22.5059,22.5155,5370.0
2017-12-22 14:25:00,23.5,23.5,23.49,23.5,2400.0,22.5155,22.5155,22.5059,22.5155,2400.0
2017-12-22 14:30:00,23.5,23.5,23.5,23.5,7302.0,22.5155,22.5155,22.5155,22.5155,7302.0
2017-12-22 14:35:00,23.49,23.49,23.48,23.48,11100.0,22.5059,22.5059,22.4963,22.4963,11100.0
2017-12-22 14:40:00,23.49,23.49,23.47,23.47,12000.0,22.5059,22.5059,22.4867,22.4867,12000.0
2017-12-22 14:45:00,23.49,23.51,23.49,23.51,18342.0,22.5059,22.5251,22.5059,22.5251,18342.0
2017-12-22 14:50:00,23.51,23.52,23.51,23.51,30366.0,22.5251,22.5346,22.5251,22.5251,30366.0
2017-12-22 14:55:00,23.5,23.51,23.5,23.5,70500.0,22.5155,22.5251,22.5155,22.5155,70500.0
2017-12-22 15:00:00,23.51,23.52,23.49,23.49,46890.0,22.5251,22.5346,22.5059,22.5059,46890.0
2017-12-22 15:05:00,23.49,23.5,23.49,23.5,8652.0,22.5059,22.5155,22.5059,22.5155,8652.0
2017-12-22 15:10:00,23.5,23.5,23.49,23.49,11946.0,22.5155,22.5155,22.5059,22.5059,11946.0
2017-12-22 15:15:00,23.49,23.5,23.49,23.49,8100.0,22.5059,22.5155,22.5059,22.5059,8100.0
2017-12-22 15:20:00,23.49,23.49,23.47,23.47,53700.0,22.5059,22.5059,22.4867,22.4867,53700.0
2017-12-22 15:25:00,23.48,23.49,23.48,23.49,38868.0,22.4963,22.5059,22.4963,22.5059,38868.0
2017-12-22 15:30:00,23.49,23.51,23.49,23.5,100146.0,22.5059,22.5251,22.5059,22.5155,100146.0
2017-12-22 15:35:00,23.5,23.53,23.5,23.53,21450.0,22.5155,22.5442,22.5155,22.5442,21450.0
2017-12-22 15:40:00,23.53,23.54,23.5,23.5,65946.0,22.5442,22.5538,22.5155,22.5155,65946.0
2017-12-22 15:45:00,23.5,23.5,23.49,23.5,74058.0,22.5155,22.5155,22.5059,22.5155,74058.0
2017-12-22 15:50:00,23.5,23.5,23.48,23.49,92538.0,22.5155,22.5155,22.4963,22.5059,92538.0
2017-12-22 15:55:00,23.49,23.53,23.48,23.52,429756.0,22.5059,22.5442,22.4963,22.5346,429756.0
2017-12-26 09:30:00,23.39,23.46,23.38,23.44,142530.0,22.4101,22.4771,22.4005,22.458,142530.0
2017-12-26 09:35:00,23.44,23.48,23.44,23.46,70254.0,22.458,22.4963,22.458,22.4771,70254.0
2017-12-26 09:40:00,23.46,23.47,23.44,23.45,38496.0,22.4771,22.4867,22.458,22.4676,38496.0
2017-12-26 09:45:00,23.46,23.46,23.43,23.44,35820.0,22.4771,22.4771,22.4484,22.458,35820.0
2017-12-26 09:50:00,23.44,23.45,23.41,23.43,87498.0,22.458,22.4676,22.4292,22.4484,87498.0
2017-12-26 09:55:00,23.44,23.45,23.43,23.44,40740.0,22.458,22.4676,22.4484,22.458,40740.0
2017-12-26 10:00:00,23.45,23.45,23.42,23.44,75048.0,22.4676,22.4676,22.4388,22.458,75048.0
2017-12-26 10:05:00,23.43,23.47,23.43,23.46,98100.0,22.4484,22.4867,22.4484,22.4771,98100.0
2017-12-26 10:10:00,23.47,23.47,23.45,23.45,37296.0,22.4867,22.4867,22.4676,22.4676,37296.0
2017-12-26 10:15:00,23.44,23.46,23.44,23.46,15876.0,22.458,22.4771,22.458,22.4771,15876.0
2017-12-26 10:20:00,23.48,23.48,23.46,23.46,21330.0,22.4963,22.4963,22.4771,22.4771,21330.0
2017-12-26 10:25:00,23.47,23.48,23.46,23.47,38406.0,22.4867,22.4963,22.4771,22.4867,38406.0
2017-12-26 10:30:00,23.47,23.49,23.47,23.47,133176.0,22.4867,22.5059,22.4867,22.4867,133176.0
2017-12-26 10:35:00,23.47,23.49,23.47,23.47,39240.0,22.4867,22.5059,22.4867,22.4867,39240.0
2017-12-26 10:40:00,23.48,23.48,23.47,23.47,74100.0,22.4963,22.4963,22.4867,22.4867,74100.0
2017-12-26 10:45:00,23.47,23.47,23.46,23.46,18360.0,22.4867,22.4867,22.4771,22.4771,18360.0
2017-12-26 10:50:00,23.46,23.46,23.44,23.44,32826.0,22.4771,22.4771,22.458,22.458,32826.0
2017-12-26 10:55:00,23.43,23.43,23.41,23.41,43782.0,22.4484,22.4484,22.4292,22.4292,43782.0
2017-12-26 11:00:00,23.4,23.41,23.4,23.41,38400.0,22.4197,22.4292,22.4197,22.4292,38400.0
2017-12-26 11:05:00,23.42,23.43,23.4,23.41,7536.0,22.4388,22.4484,22.4197,22.4292,7536.0
2017-12-26 11:10:00,23.41,23.43,23.41,23.42,27840.0,22.4292,22.4484,22.4292,22.4388,27840.0
2017-12-26 11:15:00,23.43,23.43,23.43,23.43,1200.0,22.4484,22.4484,22.4484,22.4484,1200.0
2017-12-26 11:20:00,23.42,23.44,23.42,23.44,15414.0,22.4388,22.458,22.4388,22.458,15414.0
2017-12-26 11:25:00,23.44,23.45,23.44,23.44,6600.0,22.458,22.4676,22.458,22.458,6600.0
2017-12-26 11:30:00,23.44,23.44,23.43,23.44,3036.0,22.458,22.458,22.4484,22.458,3036.0
2017-12-26 11:35:00,23.43,23.44,23.43,23.44,4800.0,22.4484,22.458,22.4484,22.458,4800.0
2017-12-26 11:40:00,23.43,23.44,23.43,23.44,6036.0,22.4484,22.458,22.4484,22.458,6036.0
2017-12-26 11:45:00,23.44,23.44,23.43,23.44,13920.0,22.458,22.458,22.4484,22.458,13920.0
2017-12-26 11:50:00,23.44,23.44,23.42,23.42,18000.0,22.458,22.458,22.4388,22.4388,18000.0
2017-12-26 11:55:00,23.42,23.44,23.42,23.44,5400.0,22.4388,22.458,22.4388,22.458,5400.0
2017-12-26 12:00:00,23.44,23.44,23.43,23.44,36618.0,22.458,22.458,22.4484,22.458,36618.0
2017-12-26 12:05:00,23.44,23.45,23.43,23.45,48924.0,22.458,22.4676,22.4484,22.4676,48924.0
2017-12-26 12:10:00,23.45,23.45,23.43,23.43,9000.0,22.4676,22.4676,22.4484,22.4484,9000.0
2017-12-26 12:15:00,23.43,23.43,23.42,23.42,12120.0,22.4484,22.4484,22.4388,22.4388,12120.0
2017-12-26 12:20:00,23.42,23.44,23.41,23.44,98040.0,22.4388,22.458,22.4292,22.458,98040.0
2017-12-26 12:25:00,23.44,23.44,23.43,23.43,13140.0,22.458,22.458,22.4484,22.4484,13140.0
2017-12-26 12:30:00,23.43,23.43,23.43,23.43,8136.0,22.4484,22.4484,22.4484,22.4484,8136.0
2017-12-26 12:35:00,23.43,23.44,23.43,23.43,17112.0,22.4484,22.458,22.4484,22.4484,17112.0
2017-12-26 12:40:00,23.43,23.45,23.43,23.45,56616.0,22.4484,22.4676,22.4484,22.4676,56616.0
2017-12-26 12:45:00,23.44,23.44,23.44,23.44,27684.0,22.458,22.458,22.458,22.458,27684.0
2017-12-26 12:50:00,23.44,23.44,23.41,23.41,55098.0,22.458,22.458,22.4292,22.4292,55098.0
2017-12-26 12:55:00,23.41,23.44,23.41,23.43,60822.0,22.4292,22.458,22.4292,22.4484,60822.0
2017-12-26 13:00:00,23.43,23.43,23.42,23.43,40800.0,22.4484,22.4484,22.4388,22.4484,40800.0
2017-12-26 13:05:00,23.43,23.43,23.42,23.42,32910.0,22.4484,22.4484,22.4388,22.4388,32910.0
2017-12-26 13:10:00,23.42,23.43,23.42,23.43,8244.0,22.4388,22.4484,22.4388,22.4484,8244.0
2017-12-26 13:15:00,23.43,23.43,23.41,23.42,30588.0,22.4484,22.4484,22.4292,22.4388,30588.0
2017-12-26 13:20:00,23.42,23.43,23.42,23.43,28218.0,22.4388,22.4484,22.4388,22.4484,28218.0
2017-12-26 13:25:00,23.43,23.44,23.43,23.43,10158.0,22.4484,22.458,22.4484,22.4484,10158.0
2017-12-26 13:30:00,23.43,23.44,23.43,23.43,8130.0,22.4484,22.458,22.4484,22.4484,8130.0
2017-12-26 13:35:00,23.42,23.43,23.41,23.42,22572.0,22.4388,22.4484,22.4292,22.4388,22572.0
2017-12-26 13:40:00,23.42,23.42,23.4,23.4,21846.0,22.4388,22.4388,22.4197,22.4197,21846.0
2017-12-26 13:45:00,23.4,23.43,23.39,23.42,45090.0,22.4197,22.4484,22.4101,22.4388,45090.0
2017-12-26 13:50:00,23.42,23.43,23.42,23.43,38376.0,22.4388,22.4484,22.4388,22.4484,38376.0
2017-12-26 13:55:00,23.43,23.43,23.41,23.41,19134.0,22.4484,22.4484,22.4292,22.4292,19134.0
2017-12-26 14:00:00,23.41,23.41,23.41,23.41,3600.0,22.4292,22.4292,22.4292,22.4292,3600.0
2017-12-26 14:05:00,23.42,23.42,23.41,23.41,16452.0,22.4388,22.4388,22.4292,22.4292,16452.0
2017-12-26 14:10:00,23.41,23.41,23.4,23.4,37800.0,22.4292,22.4292,22.4197,22.4197,37800.0
2017-12-26 14:15:00,23.4,23.41,23.39,23.41,17400.0,22.4197,22.4292,22.4101,22.4292,17400.0
2017-12-26 14:20:00,23.41,23.41,23.4,23.4,36810.0,22.4292,22.4292,22.4197,22.4197,36810.0
2017-12-26 14:25:00,23.41,23.41,23.4,23.41,36312.0,22.4292,22.4292,22.4197,22.4292,36312.0
2017-12-26 14:30:00,23.41,23.42,23.41,23.42,18444.0,22.4292,22.4388,22.4292,22.4388,18444.0
2017-12-26 14:35:00,23.42,23.42,23.42,23.42,15840.0,22.4388,22.4388,22.4388,22.4388,15840.0
2017-12-26 14:40:00,23.42,23.42,23.42,23.42,23550.0,22.4388,22.4388,22.4388,22.4388,23550.0
2017-12-26 14:45:00,23.42,23.42,23.42,23.42,14436.0,22.4388,22.4388,22.4388,22.4388,14436.0
2017-12-26 14:50:00,23.42,23.43,23.41,23.43,13038.0,22.4388,22.4484,22.4292,22.4484,13038.0
2017-12-26 14:55:00,23.43,23.43,23.42,23.43,50982.0,22.4484,22.4484,22.4388,22.4484,50982.0
2017-12-26 15:00:00,23.43,23.44,23.43,23.43,21000.0,22.4484,22.458,22.4484,22.4484,21000.0
2017-12-26 15:05:00,23.43,23.44,23.42,23.44,34782.0,22.4484,22.458,22.4388,22.458,34782.0
2017-12-26 15:10:00,23.43,23.43,23.42,23.42,10944.0,22.4484,22.4484,22.4388,22.4388,10944.0
2017-12-26 15:15:00,23.42,23.42,23.42,23.42,4704.0,22.4388,22.4388,22.4388,22.4388,4704.0
2017-12-26 15:20:00,23.41,23.41,23.39,23.39,20400.0,22.4292,22.4292,22.4101,22.4101,20400.0
2017-12-26 15:25:00,23.39,23.39,23.38,23.38,14400.0,22.4101,22.4101,22.4005,22.4005,14400.0
2017-12-26 15:30:00,23.38,23.38,23.37,23.37,30150.0,22.4005,22.4005,22.3909,22.3909,30150.0
2017-12-26 15:35:00,23.38,23.39,23.36,23.38,71280.0,22.4005,22.4101,22.3813,22.4005,71280.0
2017-12-26 15:40:00,23.38,23.39,23.38,23.38,54468.0,22.4005,22.4101,22.4005,22.4005,54468.0
2017-12-26 15:45:00,23.39,23.42,23.39,23.42,98850.0,22.4101,22.4388,22.4101,22.4388,98850.0
2017-12-26 15:50:00,23.42,23.43,23.38,23.39,88704.0,22.4388,22.4484,22.4005,22.4101,88704.0
2017-12-26 15:55:00,23.39,23.44,23.39,23.43,138750.0,22.4101,22.458,22.4101,22.4484,138750.0
2017-12-27 09:30:00,23.47,23.5,23.46,23.46,160554.0,22.4867,22.5155,22.4771,22.4771,160554.0
2017-12-27 09:35:00,23.46,23.47,23.43,23.47,75984.0,22.4771,22.4867,22.4484,22.4867,75984.0
2017-12-27 09:40:00,23.47,23.49,23.47,23.48,24900.0,22.4867,22.5059,22.4867,22.4963,24900.0
2017-12-27 09:45:00,23.48,23.48,23.46,23.48,35730.0,22.4963,22.4963,22.4771,22.4963,35730.0
2017-12-27 09:50:00,23.48,23.49,23.47,23.47,36876.0,22.4963,22.5059,22.4867,22.4867,36876.0
2017-12-27 09:55:00,23.47,23.49,23.47,23.47,28344.0,22.4867,22.5059,22.4867,22.4867,28344.0
2017-12-27 10:00:00,23.48,23.49,23.47,23.49,47052.0,22.4963,22.5059,22.4867,22.5059,47052.0
2017-12-27 10:05:00,23.49,23.5,23.48,23.5,25800.0,22.5059,22.5155,22.4963,22.5155,25800.0
2017-12-27 10:10:00,23.5,23.5,23.49,23.5,35700.0,22.5155,22.5155,22.5059,22.5155,35700.0
2017-12-27 10:15:00,23.5,23.5,23.49,23.5,25410.0,22.5155,22.5155,22.5059,22.5155,25410.0
2017-12-27 10:20:00,23.5,23.52,23.5,23.52,57198.0,22.5155,22.5346,22.5155,22.5346,57198.0
2017-12-27 10:25:00,23.52,23.53,23.51,23.52,78174.0,22.5346,22.5442,22.5251,22.5346,78174.0
2017-12-27 10:30:00,23.52,23.53,23.52,23.52,46404.0,22.5346,22.5442,22.5346,22.5346,46404.0
2017-12-27 10:35:00,23.52,23.53,23.51,23.51,29370.0,22.5346,22.5442,22.5251,22.5251,29370.0
2017-12-27 10:40:00,23.51,23.53,23.51,23.53,32052.0,22.5251,22.5442,22.5251,22.5442,32052.0
2017-12-27 10:45:00,23.53,23.54,23.52,23.53,63582.0,22.5442,22.5538,22.5346,22.5442,63582.0
2017-12-27 10:50:00,23.54,23.55,23.54,23.55,116526.0,22.5538,22.5634,22.5538,22.5634,116526.0
2017-12-27 10:55:00,23.55,23.56,23.55,23.56,120924.0,22.5634,22.573,22.5634,22.573,120924.0
2017-12-27 11:00:00,23.57,23.57,23.56,23.56,68766.0,22.5825,22.5825,22.573,22.573,68766.0
2017-12-27 11:05:00,23.56,23.56,23.54,23.54,45006.0,22.573,22.573,22.5538,22.5538,45006.0
2017-12-27 11:10:00,23.54,23.55,23.54,23.54,21552.0,22.5538,22.5634,22.5538,22.5538,21552.0
2017-12-27 11:15:00,23.54,23.55,23.54,23.55,16800.0,22.5538,22.5634,22.5538,22.5634,16800.0
2017-12-27 11:20:00,23.55,23.55,23.54,23.55,48660.0,22.5634,22.5634,22.5538,22.5634,48660.0
2017-12-27 11:25:00,23.55,23.55,23.54,23.54,84900.0,22.5634,22.5634,22.5538,22.5538,84900.0
2017-12-27 11:30:00,23.54,23.56,23.54,23.55,217404.0,22.5538,22.573,22.5538,22.5634,217404.0
2017-12-27 11:35:00,23.54,23.54,23.53,23.53,66204.0,22.5538,22.5538,22.5442,22.5442,66204.0
2017-12-27 11:40:00,23.53,23.54,23.47,23.49,92394.0,22.5442,22.5538,22.4867,22.5059,92394.0
2017-12-27 11:45:00,23.49,23.51,23.49,23.5,46650.0,22.5059,22.5251,22.5059,22.5155,46650.0
2017-12-27 11:50:00,23.5,23.51,23.5,23.51,44688.0,22.5155,22.5251,22.5155,22.5251,44688.0
2017-12-27 11:55:00,23.5,23.51,23.49,23.5,453750.0,22.5155,22.5251,22.5059,22.5155,453750.0
2017-12-27 12:00:00,23.5,23.5,23.47,23.49,102744.0,22.5155,22.5155,22.4867,22.5059,102744.0
2017-12-27 12:05:00,23.49,23.51,23.49,23.51,44130.0,22.5059,22.5251,22.5059,22.5251,44130.0
2017-12-27 12:10:00,23.51,23.51,23.5,23.5,29388.0,22.5251,22.5251,22.5155,22.5155,29388.0
2017-12-27 12:15:00,23.5,23.5,23.48,23.48,16200.0,22.5155,22.5155,22.4963,22.4963,16200.0
2017-12-27 12:20:00,23.49,23.49,23.48,23.48,13578.0,22.5059,22.5059,22.4963,22.4963,13578.0
2017-12-27 12:25:00,23.47,23.48,23.47,23.47,24000.0,22.4867,22.4963,22.4867,22.4867,24000.0
2017-12-27 12:30:00,23.47,23.48,23.47,23.48,19806.0,22.4867,22.4963,22.4867,22.4963,19806.0
2017-12-27 12:35:00,23.48,23.49,23.47,23.47,54270.0,22.4963,22.5059,22.4867,22.4867,54270.0
2017-12-27 12:40:00,23.48,23.49,23.48,23.49,16500.0,22.4963,22.5059,22.4963,22.5059,16500.0
2017-12-27 12:45:00,23.49,23.49,23.48,23.48,35400.0,22.5059,22.5059,22.4963,22.4963,35400.0
2017-12-27 12:50:00,23.47,23.48,23.46,23.47,19320.0,22.4867,22.4963,22.4771,22.4867,19320.0
2017-12-27 12:55:00,23.47,23.47,23.46,23.46,48678.0,22.4867,22.4867,22.4771,22.4771,48678.0
2017-12-27 13:00:00,23.46,23.46,23.44,23.45,21750.0,22.4771,22.4771,22.458,22.4676,21750.0
2017-12-27 13:05:00,23.46,23.47,23.46,23.47,19800.0,22.4771,22.4867,22.4771,22.4867,19800.0
2017-12-27 13:10:00,23.47,23.49,23.46,23.46,41976.0,22.4867,22.5059,22.4771,22.4771,41976.0
2017-12-27 13:15:00,23.46,23.47,23.45,23.45,18144.0,22.4771,22.4867,22.4676,22.4676,18144.0
2017-12-27 13:20:00,23.45,23.46,23.43,23.46,28728.0,22.4676,22.4771,22.4484,22.4771,28728.0
2017-12-27 13:25:00,23.45,23.46,23.44,23.44,12900.0,22.4676,22.4771,22.458,22.458,12900.0
2017-12-27 13:30:00,23.44,23.45,23.43,23.44,19236.0,22.458,22.4676,22.4484,22.458,19236.0
2017-12-27 13:35:00,23.43,23.46,23.43,23.46,81960.0,22.4484,22.4771,22.4484,22.4771,81960.0
2017-12-27 13:40:00,23.46,23.47,23.45,23.46,25500.0,22.4771,22.4867,22.4676,22.4771,25500.0
2017-12-27 13:45:00,23.46,23.46,23.45,23.46,9600.0,22.4771,22.4771,22.4676,22.4771,9600.0
2017-12-27 13:50:00,23.47,23.47,23.45,23.45,5520.0,22.4867,22.4867,22.4676,22.4676,5520.0
2017-12-27 13:55:00,23.45,23.47,23.45,23.47,70668.0,22.4676,22.4867,22.4676,22.4867,70668.0
2017-12-27 14:00:00,23.47,23.47,23.45,23.46,24720.0,22.4867,22.4867,22.4676,22.4771,24720.0
2017-12-27 14:05:00,23.45,23.46,23.45,23.46,15186.0,22.4676,22.4771,22.4676,22.4771,15186.0
2017-12-27 14:10:00,23.45,23.45,23.43,23.44,31452.0,22.4676,22.4676,22.4484,22.458,31452.0
2017-12-27 14:15:00,23.44,23.46,23.44,23.45,37800.0,22.458,22.4771,22.458,22.4676,37800.0
2017-12-27 14:20:00,23.43,23.44,23.43,23.44,56820.0,22.4484,22.458,22.4484,22.458,56820.0
2017-12-27 14:25:00,23.44,23.46,23.44,23.45,21660.0,22.458,22.4771,22.458,22.4676,21660.0
2017-12-27 14:30:00,23.45,23.45,23.45,23.45,2490.0,22.4676,22.4676,22.4676,22.4676,2490.0
2017-12-27 14:35:00,23.44,23.44,23.42,23.44,30996.0,22.458,22.458,22.4388,22.458,30996.0
2017-12-27 14:40:00,23.45,23.45,23.43,23.44,23400.0,22.4676,22.4676,22.4484,22.458,23400.0
2017-12-27 14:45:00,23.44,23.44,23.43,23.43,27744.0,22.458,22.458,22.4484,22.4484,27744.0
2017-12-27 14:50:00,23.43,23.44,23.41,23.42,99654.0,22.4484,22.458,22.4292,22.4388,99654.0
2017-12-27 14:55:00,23.42,23.43,23.42,23.43,24696.0,22.4388,22.4484,22.4388,22.4484,24696.0
2017-12-27 15:00:00,23.43,23.45,23.43,23.44,30216.0,22.4484,22.4676,22.4484,22.458,30216.0
2017-12-27 15:05:00,23.43,23.44,23.43,23.44,11100.0,22.4484,22.458,22.4484,22.458,11100.0
2017-12-27 15:10:00,23.44,23.45,23.44,23.44,23400.0,22.458,22.4676,22.458,22.458,23400.0
2017-12-27 15:15:00,23.43,23.44,23.41,23.41,38964.0,22.4484,22.458,22.4292,22.4292,38964.0
2017-12-27 15:20:00,23.42,23.42,23.41,23.42,9600.0,22.4388,22.4388,22.4292,22.4388,9600.0
2017-12-27 15:25:00,23.41,23.42,23.4,23.42,33348.0,22.4292,22.4388,22.4197,22.4388,33348.0
2017-12-27 15:30:00,23.41,23.42,23.41,23.42,20652.0,22.4292,22.4388,22.4292,22.4388,20652.0
2017-12-27 15:35:00,23.43,23.43,23.4,23.4,35808.0,22.4484,22.4484,22.4197,22.4197,35808.0
2017-12-27 15:40:00,23.4,23.42,23.39,23.41,109284.0,22.4197,22.4388,22.4101,22.4292,109284.0
2017-12-27 15:45:00,23.41,23.43,23.4,23.41,148716.0,22.4292,22.4484,22.4197,22.4292,148716.0
2017-12-27 15:50:00,23.41,23.46,23.41,23.46,370104.0,22.4292,22.4771,22.4292,22.4771,370104.0
2017-12-27 15:55:00,23.46,23.48,23.45,23.47,525402.0,22.4771,22.4963,22.4676,22.4867,525402.0
2017-12-28 09:30:00,23.59,23.61,23.55,23.56,112362.0,22.6017,22.6209,22.5634,22.573,112362.0
2017-12-28 09:35:00,23.57,23.58,23.55,23.58,191892.0,22.5825,22.5921,22.5634,22.5921,191892.0
2017-12-28 09:40:00,23.57,23.57,23.56,23.56,75162.0,22.5825,22.5825,22.573,22.573,75162.0
2017-12-28 09:45:00,23.56,23.57,23.54,23.54,65508.0,22.573,22.5825,22.5538,22.5538,65508.0
2017-12-28 09:50:00,23.54,23.54,23.51,23.51,35604.0,22.5538,22.5538,22.5251,22.5251,35604.0
2017-12-28 09:55:00,23.51,23.53,23.51,23.53,49620.0,22.5251,22.5442,22.5251,22.5442,49620.0
2017-12-28 10:00:00,23.53,23.54,23.52,23.52,46476.0,22.5442,22.5538,22.5346,22.5346,46476.0
2017-12-28 10:05:00,23.52,23.53,23.49,23.53,90366.0,22.5346,22.5442,22.5059,22.5442,90366.0
2017-12-28 10:10:00,23.52,23.53,23.52,23.53,18774.0,22.5346,22.5442,22.5346,22.5442,18774.0
2017-12-28 10:15:00,23.52,23.53,23.51,23.51,34656.0,22.5346,22.5442,22.5251,22.5251,34656.0
2017-12-28 10:20:00,23.51,23.53,23.51,23.52,80322.0,22.5251,22.5442,22.5251,22.5346,80322.0
2017-12-28 10:25:00,23.52,23.53,23.51,23.51,64710.0,22.5346,22.5442,22.5251,22.5251,64710.0
2017-12-28 10:30:00,23.51,23.53,23.5,23.51,137184.0,22.5251,22.5442,22.5155,22.5251,137184.0
2017-12-28 10:35:00,23.5,23.53,23.49,23.52,66456.0,22.5155,22.5442,22.5059,22.5346,66456.0
2017-12-28 10:40:00,23.52,23.53,23.52,23.53,32646.0,22.5346,22.5442,22.5346,22.5442,32646.0
2017-12-28 10:45:00,23.53,23.55,23.52,23.52,40344.0,22.5442,22.5634,22.5346,22.5346,40344.0
2017-12-28 10:50:00,23.53,23.55,23.53,23.55,25854.0,22.5442,22.5634,22.5442,22.5634,25854.0
2017-12-28 10:55:00,23.55,23.55,23.55,23.55,61656.0,22.5634,22.5634,22.5634,22.5634,61656.0
2017-12-28 11:00:00,23.54,23.56,23.52,23.52,18096.0,22.5538,22.573,22.5346,22.5346,18096.0
2017-12-28 11:05:00,23.52,23.54,23.52,23.54,17892.0,22.5346,22.5538,22.5346,22.5538,17892.0
2017-12-28 11:10:00,23.54,23.55,23.54,23.54,18780.0,22.5538,22.5634,22.5538,22.5538,18780.0
2017-12-28 11:15:00,23.53,23.54,23.53,23.54,34506.0,22.5442,22.5538,22.5442,22.5538,34506.0
2017-12-28 11:20:00,23.54,23.54,23.53,23.54,7800.0,22.5538,22.5538,22.5442,22.5538,7800.0
2017-12-28 11:25:00,23.53,23.53,23.52,23.52,27000.0,22.5442,22.5442,22.5346,22.5346,27000.0
2017-12-28 11:30:00,23.52,23.53,23.5,23.53,41808.0,22.5346,22.5442,22.5155,22.5442,41808.0
2017-12-28 11:35:00,23.53,23.53,23.53,23.53,39840.0,22.5442,22.5442,22.5442,22.5442,39840.0
2017-12-28 11:40:00,23.53,23.54,23.53,23.54,30000.0,22.5442,22.5538,22.5442,22.5538,30000.0
2017-12-28 11:45:00,23.55,23.55,23.54,23.55,24486.0,22.5634,22.5634,22.5538,22.5634,24486.0
2017-12-28 11:50:00,23.55,23.56,23.55,23.56,54600.0,22.5634,22.573,22.5634,22.573,54600.0
2017-12-28 11:55:00,23.56,23.57,23.55,23.56,12108.0,22.573,22.5825,22.5634,22.573,12108.0
2017-12-28 12:00:00,23.55,23.56,23.53,23.54,25632.0,22.5634,22.573,22.5442,22.5538,25632.0
2017-12-28 12:05:00,23.54,23.54,23.54,23.54,8730.0,22.5538,22.5538,22.5538,22.5538,8730.0
2017-12-28 12:10:00,23.54,23.55,23.54,23.54,27000.0,22.5538,22.5634,22.5538,22.5538,27000.0
2017-12-28 12:15:00,23.54,23.54,23.53,23.53,310206.0,22.5538,22.5538,22.5442,22.5442,310206.0
2017-12-28 12:20:00,23.54,23.54,23.53,23.54,124884.0,22.5538,22.5538,22.5442,22.5538,124884.0
2017-12-28 12:25:00,23.54,23.54,23.53,23.53,13800.0,22.5538,22.5538,22.5442,22.5442,13800.0
2017-12-28 12:30:00,23.53,23.53,23.53,23.53,6000.0,22.5442,22.5442,22.5442,22.5442,6000.0
2017-12-28 12:35:00,23.53,23.54,23.53,23.53,24840.0,22.5442,22.5538,22.5442,22.5442,24840.0
2017-12-28 12:40:00,23.53,23.53,23.52,23.53,15534.0,22.5442,22.5442,22.5346,22.5442,15534.0
2017-12-28 12:45:00,23.53,23.54,23.52,23.52,78210.0,22.5442,22.5538,22.5346,22.5346,78210.0
2017-12-28 12:50:00,23.53,23.53,23.52,23.53,31206.0,22.5442,22.5442,22.5346,22.5442,31206.0
2017-12-28 12:55:00,23.53,23.53,23.53,23.53,10842.0,22.5442,22.5442,22.5442,22.5442,10842.0
2017-12-28 13:00:00,23.53,23.53,23.53,23.53,9000.0,22.5442,22.5442,22.5442,22.5442,9000.0
2017-12-28 13:05:00,23.53,23.53,23.52,23.52,12000.0,22.5442,22.5442,22.5346,22.5346,12000.0
2017-12-28 13:10:00,23.52,23.53,23.52,23.53,49398.0,22.5346,22.5442,22.5346,22.5442,49398.0
2017-12-28 13:15:00,23.52,23.53,23.52,23.52,19260.0,22.5346,22.5442,22.5346,22.5346,19260.0
2017-12-28 13:20:00,23.52,23.52,23.51,23.51,34098.0,22.5346,22.5346,22.5251,22.5251,34098.0
2017-12-28 13:25:00,23.51,23.52,23.5,23.51,53280.0,22.5251,22.5346,22.5155,22.5251,53280.0
2017-12-28 13:30:00,23.51,23.52,23.51,23.51,42648.0,22.5251,22.5346,22.5251,22.5251,42648.0
2017-12-28 13:35:00,23.51,23.51,23.51,23.51,13536.0,22.5251,22.5251,22.5251,22.5251,13536.0
2017-12-28 13:40:00,23.51,23.52,23.51,23.51,13920.0,22.5251,22.5346,22.5251,22.5251,13920.0
2017-12-28 13:45:00,23.51,23.51,23.51,23.51,16800.0,22.5251,22.5251,22.5251,22.5251,16800.0
2017-12-28 13:50:00,23.51,23.51,23.5,23.5,51126.0,22.5251,22.5251,22.5155,22.5155,51126.0
2017-12-28 13:55:00,23.5,23.52,23.5,23.52,29640.0,22.5155,22.5346,22.5155,22.5346,29640.0
2017-12-28 14:00:00,23.52,23.52,23.5,23.51,12000.0,22.5346,22.5346,22.5155,22.5251,12000.0
2017-12-28 14:05:00,23.51,23.51,23.5,23.5,11400.0,22.5251,22.5251,22.5155,22.5155,11400.0
2017-12-28 14:10:00,23.49,23.5,23.49,23.5,37674.0,22.5059,22.5155,22.5059,22.5155,37674.0
2017-12-28 14:15:00,23.5,23.51,23.5,23.51,11100.0,22.5155,22.5251,22.5155,22.5251,11100.0
2017-12-28 14:20:00,23.5,23.51,23.5,23.5,25272.0,22.5155,22.5251,22.5155,22.5155,25272.0
2017-12-28 14:25:00,23.5,23.5,23.5,23.5,11370.0,22.5155,22.5155,22.5155,22.5155,11370.0
2017-12-28 14:30:00,23.5,23.51,23.5,23.5,38052.0,22.5155,22.5251,22.5155,22.5155,38052.0
2017-12-28 14:35:00,23.5,23.51,23.49,23.51,56874.0,22.5155,22.5251,22.5059,22.5251,56874.0
2017-12-28 14:40:00,23.52,23.52,23.51,23.52,32340.0,22.5346,22.5346,22.5251,22.5346,32340.0
2017-12-28 14:45:00,23.52,23.53,23.51,23.53,20076.0,22.5346,22.5442,22.5251,22.5442,20076.0
2017-12-28 14:50:00,23.53,23.54,23.52,23.53,16200.0,22.5442,22.5538,22.5346,22.5442,16200.0
2017-12-28 14:55:00,23.53,23.53,23.52,23.53,17958.0,22.5442,22.5442,22.5346,22.5442,17958.0
2017-12-28 15:00:00,23.53,23.54,23.52,23.53,37974.0,22.5442,22.5538,22.5346,22.5442,37974.0
2017-12-28 15:05:00,23.53,23.53,23.53,23.53,18600.0,22.5442,22.5442,22.5442,22.5442,18600.0
2017-12-28 15:10:00,23.53,23.54,23.53,23.54,27252.0,22.5442,22.5538,22.5442,22.5538,27252.0
2017-12-28 15:15:00,23.54,23.54,23.52,23.53,45750.0,22.5538,22.5538,22.5346,22.5442,45750.0
2017-12-28 15:20:00,23.53,23.53,23.53,23.53,50124.0,22.5442,22.5442,22.5442,22.5442,50124.0
2017-12-28 15:25:00,23.53,23.53,23.53,23.53,25212.0,22.5442,22.5442,22.5442,22.5442,25212.0
2017-12-28 15:30:00,23.53,23.53,23.52,23.53,31806.0,22.5442,22.5442,22.5346,22.5442,31806.0
2017-12-28 15:35:00,23.53,23.54,23.53,23.54,46902.0,22.5442,22.5538,22.5442,22.5538,46902.0
2017-12-28 15:40:00,23.54,23.55,23.54,23.55,110220.0,22.5538,22.5634,22.5538,22.5634,110220.0
2017-12-28 15:45:00,23.55,23.55,23.54,23.54,126906.0,22.5634,22.5634,22.5538,22.5538,126906.0
2017-12-28 15:50:00,23.54,23.58,23.54,23.58,181230.0,22.5538,22.5921,22.5538,22.5921,181230.0
2017-12-28 15:55:00,23.58,23.61,23.58,23.59,817848.0,22.5921,22.6209,22.5921,22.6017,817848.0
2017-12-29 09:30:00,23.77,23.77,23.68,23.68,568404.0,22.7742,22.7742,22.6879,22.6879,568404.0
2017-12-29 09:35:00,23.68,23.69,23.63,23.66,210690.0,22.6879,22.6975,22.64,22.6688,210690.0
2017-12-29 09:40:00,23.67,23.68,23.65,23.65,52794.0,22.6783,22.6879,22.6592,22.6592,52794.0
2017-12-29 09:45:00,23.66,23.67,23.62,23.64,46164.0,22.6688,22.6783,22.6304,22.6496,46164.0
2017-12-29 09:50:00,23.65,23.65,23.6,23.61,21714.0,22.6592,22.6592,22.6113,22.6209,21714.0
2017-12-29 09:55:00,23.61,23.62,23.6,23.62,51540.0,22.6209,22.6304,22.6113,22.6304,51540.0
2017-12-29 10:00:00,23.62,23.63,23.59,23.61,34218.0,22.6304,22.64,22.6017,22.6209,34218.0
2017-12-29 10:05:00,23.61,23.61,23.59,23.6,136260.0,22.6209,22.6209,22.6017,22.6113,136260.0
2017-12-29 10:10:00,23.59,23.6,23.57,23.57,79032.0,22.6017,22.6113,22.5825,22.5825,79032.0
2017-12-29 10:15:00,23.57,23.61,23.54,23.61,46038.0,22.5825,22.6209,22.5538,22.6209,46038.0
2017-12-29 10:20:00,23.61,23.61,23.6,23.6,15438.0,22.6209,22.6209,22.6113,22.6113,15438.0
2017-12-29 10:25:00,23.61,23.62,23.6,23.62,28098.0,22.6209,22.6304,22.6113,22.6304,28098.0
2017-12-29 10:30:00,23.62,23.63,23.61,23.61,27660.0,22.6304,22.64,22.6209,22.6209,27660.0
2017-12-29 10:35:00,23.6,23.61,23.57,23.57,41970.0,22.6113,22.6209,22.5825,22.5825,41970.0
2017-12-29 10:40:00,23.58,23.59,23.55,23.58,50322.0,22.5921,22.6017,22.5634,22.5921,50322.0
2017-12-29 10:45:00,23.58,23.58,23.56,23.56,62034.0,22.5921,22.5921,22.573,22.573,62034.0
2017-12-29 10:50:00,23.54,23.55,23.53,23.54,122760.0,22.5538,22.5634,22.5442,22.5538,122760.0
2017-12-29 10:55:00,23.53,23.56,23.51,23.56,47358.0,22.5442,22.573,22.5251,22.573,47358.0
2017-12-29 11:00:00,23.56,23.56,23.5,23.52,53052.0,22.573,22.573,22.5155,22.5346,53052.0
2017-12-29 11:05:00,23.53,23.54,23.52,23.53,38352.0,22.5442,22.5538,22.5346,22.5442,38352.0
2017-12-29 11:10:00,23.53,23.55,23.52,23.54,100374.0,22.5442,22.5634,22.5346,22.5538,100374.0
2017-12-29 11:15:00,23.54,23.54,23.51,23.51,37704.0,22.5538,22.5538,22.5251,22.5251,37704.0
2017-12-29 11:20:00,23.52,23.56,23.52,23.56,40200.0,22.5346,22.573,22.5346,22.573,40200.0
2017-12-29 11:25:00,23.56,23.56,23.54,23.55,51600.0,22.573,22.573,22.5538,22.5634,51600.0
2017-12-29 11:30:00,23.56,23.56,23.53,23.53,26310.0,22.573,22.573,22.5442,22.5442,26310.0
2017-12-29 11:35:00,23.53,23.54,23.53,23.53,25620.0,22.5442,22.5538,22.5442,22.5442,25620.0
2017-12-29 11:40:00,23.53,23.55,23.53,23.55,58236.0,22.5442,22.5634,22.5442,22.5634,58236.0
2017-12-29 11:45:00,23.56,23.57,23.56,23.57,88512.0,22.573,22.5825,22.573,22.5825,88512.0
2017-12-29 11:50:00,23.58,23.6,23.57,23.57,42762.0,22.5921,22.6113,22.5825,22.5825,42762.0
2017-12-29 11:55:00,23.57,23.57,23.56,23.57,50400.0,22.5825,22.5825,22.573,22.5825,50400.0
2017-12-29 12:00:00,23.57,23.58,23.56,23.56,37956.0,22.5825,22.5921,22.573,22.573,37956.0
2017-12-29 12:05:00,23.56,23.56,23.55,23.56,43440.0,22.573,22.573,22.5634,22.573,43440.0
2017-12-29 12:10:00,23.57,23.58,23.57,23.57,47358.0,22.5825,22.5921,22.5825,22.5825,47358.0
2017-12-29 12:15:00,23.57,23.57,23.56,23.56,11610.0,22.5825,22.5825,22.573,22.573,11610.0
2017-12-29 12:20:00,23.57,23.58,23.56,23.56,21990.0,22.5825,22.5921,22.573,22.573,21990.0
2017-12-29 12:25:00,23.56,23.56,23.54,23.54,21720.0,22.573,22.573,22.5538,22.5538,21720.0
2017-12-29 12:30:00,23.54,23.56,23.53,23.56,48000.0,22.5538,22.573,22.5442,22.573,48000.0
2017-12-29 12:35:00,23.56,23.57,23.56,23.57,5400.0,22.573,22.5825,22.573,22.5825,5400.0
2017-12-29 12:40:00,23.57,23.57,23.56,23.57,8988.0,22.5825,22.5825,22.573,22.5825,8988.0
2017-12-29 12:45:00,23.57,23.57,23.53,23.53,29010.0,22.5825,22.5825,22.5442,22.5442,29010.0
2017-12-29 12:50:00,23.53,23.54,23.53,23.53,36762.0,22.5442,22.5538,22.5442,22.5442,36762.0
2017-12-29 12:55:00,23.52,23.54,23.52,23.54,25752.0,22.5346,22.5538,22.5346,22.5538,25752.0
2017-12-29 13:00:00,23.54,23.54,23.51,23.52,71940.0,22.5538,22.5538,22.5251,22.5346,71940.0
2017-12-29 13:05:00,23.52,23.53,23.52,23.52,17154.0,22.5346,22.5442,22.5346,22.5346,17154.0
2017-12-29 13:10:00,23.52,23.53,23.52,23.53,10380.0,22.5346,22.5442,22.5346,22.5442,10380.0
2017-12-29 13:15:00,23.52,23.53,23.52,23.53,10800.0,22.5346,22.5442,22.5346,22.5442,10800.0
2017-12-29 13:20:00,23.54,23.55,23.53,23.55,50502.0,22.5538,22.5634,22.5442,22.5634,50502.0
2017-12-29 13:25:00,23.55,23.56,23.53,23.53,116928.0,22.5634,22.573,22.5442,22.5442,116928.0
2017-12-29 13:30:00,23.53,23.53,23.52,23.53,24540.0,22.5442,22.5442,22.5346,22.5442,24540.0
2017-12-29 13:35:00,23.53,23.53,23.5,23.51,82098.0,22.5442,22.5442,22.5155,22.5251,82098.0
2017-12-29 13:40:00,23.51,23.51,23.49,23.5,74136.0,22.5251,22.5251,22.5059,22.5155,74136.0
2017-12-29 13:45:00,23.5,23.5,23.49,23.5,18204.0,22.5155,22.5155,22.5059,22.5155,18204.0
2017-12-29 13:50:00,23.5,23.5,23.47,23.47,45498.0,22.5155,22.5155,22.4867,22.4867,45498.0
2017-12-29 13:55:00,23.47,23.48,23.45,23.47,59604.0,22.4867,22.4963,22.4676,22.4867,59604.0
2017-12-29 14:00:00,23.48,23.49,23.47,23.49,15000.0,22.4963,22.5059,22.4867,22.5059,15000.0
2017-12-29 14:05:00,23.49,23.49,23.47,23.47,47880.0,22.5059,22.5059,22.4867,22.4867,47880.0
2017-12-29 14:10:00,23.47,23.48,23.47,23.48,14316.0,22.4867,22.4963,22.4867,22.4963,14316.0
2017-12-29 14:15:00,23.48,23.49,23.48,23.49,38220.0,22.4963,22.5059,22.4963,22.5059,38220.0
2017-12-29 14:20:00,23.49,23.5,23.48,23.5,54774.0,22.5059,22.5155,22.4963,22.5155,54774.0
2017-12-29 14:25:00,23.5,23.51,23.5,23.5,18612.0,22.5155,22.5251,22.5155,22.5155,18612.0
2017-12-29 14:30:00,23.5,23.5,23.49,23.49,13668.0,22.5155,22.5155,22.5059,22.5059,13668.0
2017-12-29 14:35:00,23.49,23.49,23.47,23.47,17454.0,22.5059,22.5059,22.4867,22.4867,17454.0
2017-12-29 14:40:00,23.48,23.5,23.48,23.5,53922.0,22.4963,22.5155,22.4963,22.5155,53922.0
2017-12-29 14:45:00,23.5,23.5,23.48,23.48,23250.0,22.5155,22.5155,22.4963,22.4963,23250.0
2017-12-29 14:50:00,23.49,23.5,23.48,23.5,14040.0,22.5059,22.5155,22.4963,22.5155,14040.0
2017-12-29 14:55:00,23.5,23.5,23.5,23.5,30612.0,22.5155,22.5155,22.5155,22.5155,30612.0
2017-12-29 15:00:00,23.5,23.5,23.48,23.48,28920.0,22.5155,22.5155,22.4963,22.4963,28920.0
2017-12-29 15:05:00,23.48,23.52,23.48,23.52,34248.0,22.4963,22.5346,22.4963,22.5346,34248.0
2017-12-29 15:10:00,23.52,23.53,23.52,23.52,70950.0,22.5346,22.5442,22.5346,22.5346,70950.0
2017-12-29 15:15:00,23.52,23.52,23.52,23.52,21612.0,22.5346,22.5346,22.5346,22.5346,21612.0
2017-12-29 15:20:00,23.53,23.58,23.53,23.57,49836.0,22.5442,22.5921,22.5442,22.5825,49836.0
2017-12-29 15:25:00,23.57,23.57,23.54,23.55,91986.0,22.5825,22.5825,22.5538,22.5634,91986.0
2017-12-29 15:30:00,23.55,23.55,23.52,23.52,133524.0,22.5634,22.5634,22.5346,22.5346,133524.0
2017-12-29 15:35:00,23.51,23.52,23.46,23.46,61308.0,22.5251,22.5346,22.4771,22.4771,61308.0
2017-12-29 15:40:00,23.46,23.46,23.44,23.44,106860.0,22.4771,22.4771,22.458,22.458,106860.0
2017-12-29 15:45:00,23.44,23.47,23.44,23.47,40950.0,22.458,22.4867,22.458,22.4867,40950.0
2017-12-29 15:50:00,23.47,23.47,23.38,23.38,284850.0,22.4867,22.4867,22.4005,22.4005,284850.0
2017-12-29 15:55:00,23.38,23.4,23.27,23.33,884304.0,22.4005,22.4197,22.2951,22.3526,884304.0
2018-01-02 09:30:00,23.58,23.6,23.49,23.49,424014.0,22.5921,22.6113,22.5059,22.5059,424014.0
2018-01-02 09:35:00,23.49,23.57,23.47,23.56,182790.0,22.5059,22.5825,22.4867,22.573,182790.0
2018-01-02 09:40:00,23.58,23.6,23.57,23.58,118068.0,22.5921,22.6113,22.5825,22.5921,118068.0
2018-01-02 09:45:00,23.58,23.58,23.53,23.54,109326.0,22.5921,22.5921,22.5442,22.5538,109326.0
2018-01-02 09:50:00,23.54,23.56,23.52,23.55,57564.0,22.5538,22.573,22.5346,22.5634,57564.0
2018-01-02 09:55:00,23.55,23.62,23.53,23.62,40842.0,22.5634,22.6304,22.5442,22.6304,40842.0
2018-01-02 10:00:00,23.61,23.68,23.61,23.65,188322.0,22.6209,22.6879,22.6209,22.6592,188322.0
2018-01-02 10:05:00,23.65,23.69,23.65,23.69,104166.0,22.6592,22.6975,22.6592,22.6975,104166.0
2018-01-02 10:10:00,23.68,23.68,23.66,23.66,103212.0,22.6879,22.6879,22.6688,22.6688,103212.0
2018-01-02 10:15:00,23.66,23.7,23.66,23.69,77052.0,22.6688,22.7071,22.6688,22.6975,77052.0
2018-01-02 10:20:00,23.69,23.7,23.68,23.68,116328.0,22.6975,22.7071,22.6879,22.6879,116328.0
2018-01-02 10:25:00,23.69,23.72,23.69,23.72,334758.0,22.6975,22.7263,22.6975,22.7263,334758.0
2018-01-02 10:30:00,23.73,23.74,23.71,23.72,101358.0,22.7358,22.7454,22.7167,22.7263,101358.0
2018-01-02 10:35:00,23.72,23.74,23.61,23.68,245694.0,22.7263,22.7454,22.6209,22.6879,245694.0
2018-01-02 10:40:00,23.67,23.7,23.66,23.67,96186.0,22.6783,22.7071,22.6688,22.6783,96186.0
2018-01-02 10:45:00,23.68,23.69,23.68,23.69,59844.0,22.6879,22.6975,22.6879,22.6975,59844.0
2018-01-02 10:50:00,23.69,23.71,23.69,23.7,37440.0,22.6975,22.7167,22.6975,22.7071,37440.0
2018-01-02 10:55:00,23.7,23.7,23.69,23.69,70200.0,22.7071,22.7071,22.6975,22.6975,70200.0
2018-01-02 11:00:00,23.69,23.7,23.69,23.7,32646.0,22.6975,22.7071,22.6975,22.7071,32646.0
2018-01-02 11:05:00,23.71,23.71,23.69,23.7,24444.0,22.7167,22.7167,22.6975,22.7071,24444.0
2018-01-02 11:10:00,23.71,23.71,23.69,23.71,49620.0,22.7167,22.7167,22.6975,22.7167,49620.0
2018-01-02 11:15:00,23.71,23.73,23.7,23.72,84894.0,22.7167,22.7358,22.7071,22.7263,84894.0
2018-01-02 11:20:00,23.72,23.72,23.66,23.68,41748.0,22.7263,22.7263,22.6688,22.6879,41748.0
2018-01-02 11:25:00,23.69,23.69,23.66,23.67,52854.0,22.6975,22.6975,22.6688,22.6783,52854.0
2018-01-02 11:30:00,23.66,23.67,23.65,23.66,57138.0,22.6688,22.6783,22.6592,22.6688,57138.0
2018-01-02 11:35:00,23.66,23.66,23.64,23.64,34950.0,22.6688,22.6688,22.6496,22.6496,34950.0
2018-01-02 11:40:00,23.63,23.64,23.62,23.63,28938.0,22.64,22.6496,22.6304,22.64,28938.0
2018-01-02 11:45:00,23.63,23.66,23.62,23.66,43200.0,22.64,22.6688,22.6304,22.6688,43200.0
2018-01-02 11:50:00,23.65,23.66,23.65,23.66,22920.0,22.6592,22.6688,22.6592,22.6688,22920.0
2018-01-02 11:55:00,23.66,23.67,23.66,23.66,18948.0,22.6688,22.6783,22.6688,22.6688,18948.0
2018-01-02 12:00:00,23.67,23.69,23.66,23.69,28842.0,22.6783,22.6975,22.6688,22.6975,28842.0
2018-01-02 12:05:00,23.69,23.7,23.69,23.69,47700.0,22.6975,22.7071,22.6975,22.6975,47700.0
2018-01-02 12:10:00,23.69,23.69,23.68,23.68,19248.0,22.6975,22.6975,22.6879,22.6879,19248.0
2018-01-02 12:15:00,23.68,23.7,23.67,23.69,105900.0,22.6879,22.7071,22.6783,22.6975,105900.0
2018-01-02 12:20:00,23.69,23.69,23.68,23.68,42702.0,22.6975,22.6975,22.6879,22.6879,42702.0
2018-01-02 12:25:00,23.69,23.69,23.68,23.68,30822.0,22.6975,22.6975,22.6879,22.6879,30822.0
2018-01-02 12:30:00,23.69,23.69,23.68,23.69,11160.0,22.6975,22.6975,22.6879,22.6975,11160.0
2018-01-02 12:35:00,23.69,23.69,23.67,23.67,12540.0,22.6975,22.6975,22.6783,22.6783,12540.0
2018-01-02 12:40:00,23.67,23.67,23.65,23.65,38778.0,22.6783,22.6783,22.6592,22.6592,38778.0
2018-01-02 12:45:00,23.65,23.66,23.64,23.65,18180.0,22.6592,22.6688,22.6496,22.6592,18180.0
2018-01-02 12:50:00,23.65,23.66,23.64,23.66,50316.0,22.6592,22.6688,22.6496,22.6688,50316.0
2018-01-02 12:55:00,23.65,23.65,23.65,23.65,43842.0,22.6592,22.6592,22.6592,22.6592,43842.0
2018-01-02 13:00:00,23.66,23.68,23.66,23.67,15600.0,22.6688,22.6879,22.6688,22.6783,15600.0
2018-01-02 13:05:00,23.68,23.69,23.68,23.69,17400.0,22.6879,22.6975,22.6879,22.6975,17400.0
2018-01-02 13:10:00,23.69,23.7,23.69,23.7,42474.0,22.6975,22.7071,22.6975,22.7071,42474.0
2018-01-02 13:15:00,23.71,23.71,23.68,23.69,23238.0,22.7167,22.7167,22.6879,22.6975,23238.0
2018-01-02 13:20:00,23.69,23.7,23.69,23.69,22488.0,22.6975,22.7071,22.6975,22.6975,22488.0
2018-01-02 13:25:00,23.69,23.7,23.69,23.7,6780.0,22.6975,22.7071,22.6975,22.7071,6780.0
2018-01-02 13:30:00,23.7,23.71,23.69,23.7,45342.0,22.7071,22.7167,22.6975,22.7071,45342.0
2018-01-02 13:35:00,23.71,23.71,23.7,23.71,31686.0,22.7167,22.7167,22.7071,22.7167,31686.0
2018-01-02 13:40:00,23.7,23.71,23.7,23.71,27600.0,22.7071,22.7167,22.7071,22.7167,27600.0
2018-01-02 13:45:00,23.71,23.71,23.69,23.69,16626.0,22.7167,22.7167,22.6975,22.6975,16626.0
2018-01-02 13:50:00,23.7,23.7,23.67,23.68,61182.0,22.7071,22.7071,22.6783,22.6879,61182.0
2018-01-02 13:55:00,23.67,23.69,23.67,23.69,19698.0,22.6783,22.6975,22.6783,22.6975,19698.0
2018-01-02 14:00:00,23.7,23.71,23.69,23.71,49206.0,22.7071,22.7167,22.6975,22.7167,49206.0
2018-01-02 14:05:00,23.71,23.71,23.69,23.69,33234.0,22.7167,22.7167,22.6975,22.6975,33234.0
2018-01-02 14:10:00,23.7,23.7,23.69,23.69,8802.0,22.7071,22.7071,22.6975,22.6975,8802.0
2018-01-02 14:15:00,23.7,23.7,23.69,23.69,10686.0,22.7071,22.7071,22.6975,22.6975,10686.0
2018-01-02 14:20:00,23.7,23.7,23.69,23.69,24864.0,22.7071,22.7071,22.6975,22.6975,24864.0
2018-01-02 14:25:00,23.69,23.69,23.69,23.69,10656.0,22.6975,22.6975,22.6975,22.6975,10656.0
2018-01-02 14:30:00,23.7,23.71,23.69,23.7,19200.0,22.7071,22.7167,22.6975,22.7071,19200.0
2018-01-02 14:35:00,23.69,23.7,23.69,23.69,46242.0,22.6975,22.7071,22.6975,22.6975,46242.0
2018-01-02 14:40:00,23.69,23.72,23.69,23.7,35958.0,22.6975,22.7263,22.6975,22.7071,35958.0
2018-01-02 14:45:00,23.7,23.7,23.7,23.7,3600.0,22.7071,22.7071,22.7071,22.7071,3600.0
2018-01-02 14:50:00,23.71,23.71,23.71,23.71,10200.0,22.7167,22.7167,22.7167,22.7167,10200.0
2018-01-02 14:55:00,23.71,23.71,23.7,23.71,14550.0,22.7167,22.7167,22.7071,22.7167,14550.0
2018-01-02 15:00:00,23.71,23.71,23.69,23.7,52062.0,22.7167,22.7167,22.6975,22.7071,52062.0
2018-01-02 15:05:00,23.71,23.71,23.7,23.71,19902.0,22.7167,22.7167,22.7071,22.7167,19902.0
2018-01-02 15:10:00,23.72,23.73,23.72,23.72,77706.0,22.7263,22.7358,22.7263,22.7263,77706.0
2018-01-02 15:15:00,23.72,23.74,23.72,23.73,255126.0,22.7263,22.7454,22.7263,22.7358,255126.0
2018-01-02 15:20:00,23.73,23.74,23.73,23.74,117756.0,22.7358,22.7454,22.7358,22.7454,117756.0
2018-01-02 15:25:00,23.73,23.76,23.73,23.75,184548.0,22.7358,22.7646,22.7358,22.755,184548.0
2018-01-02 15:30:00,23.75,23.75,23.73,23.74,67338.0,22.755,22.755,22.7358,22.7454,67338.0
2018-01-02 15:35:00,23.73,23.75,23.71,23.75,125748.0,22.7358,22.755,22.7167,22.755,125748.0
2018-01-02 15:40:00,23.75,23.78,23.75,23.78,324930.0,22.755,22.7837,22.755,22.7837,324930.0
2018-01-02 15:45:00,23.77,23.79,23.77,23.78,148110.0,22.7742,22.7933,22.7742,22.7837,148110.0
2018-01-02 15:50:00,23.79,23.81,23.79,23.8,212322.0,22.7933,22.8125,22.7933,22.8029,212322.0
2018-01-02 15:55:00,23.8,23.84,23.79,23.84,959376.0,22.8029,22.8412,22.7933,22.8412,959376.0
2018-01-03 09:30:00,23.89,23.92,23.88,23.9,297600.0,22.8891,22.9179,22.8796,22.8987,297600.0
2018-01-03 09:35:00,23.91,23.98,23.89,23.98,189852.0,22.9083,22.9754,22.8891,22.9754,189852.0
2018-01-03 09:40:00,23.99,24.0,23.96,23.97,294804.0,22.9849,22.9945,22.9562,22.9658,294804.0
2018-01-03 09:45:00,23.97,24.01,23.97,24.0,95700.0,22.9658,23.0041,22.9658,22.9945,95700.0
2018-01-03 09:50:00,24.01,24.03,23.98,24.03,162270.0,23.0041,23.0233,22.9754,23.0233,162270.0
2018-01-03 09:55:00,24.02,24.04,24.0,24.04,157602.0,23.0137,23.0328,22.9945,23.0328,157602.0
2018-01-03 10:00:00,24.04,24.11,24.04,24.09,160608.0,23.0328,23.0999,23.0328,23.0808,160608.0
2018-01-03 10:05:00,24.1,24.1,24.08,24.08,104298.0,23.0903,23.0903,23.0712,23.0712,104298.0
2018-01-03 10:10:00,24.08,24.08,24.06,24.08,79206.0,23.0712,23.0712,23.052,23.0712,79206.0
2018-01-03 10:15:00,24.07,24.08,24.05,24.08,59754.0,23.0616,23.0712,23.0424,23.0712,59754.0
2018-01-03 10:20:00,24.08,24.1,24.08,24.09,50454.0,23.0712,23.0903,23.0712,23.0808,50454.0
2018-01-03 10:25:00,24.1,24.13,24.09,24.12,119514.0,23.0903,23.1191,23.0808,23.1095,119514.0
2018-01-03 10:30:00,24.12,24.15,24.12,24.15,108582.0,23.1095,23.1382,23.1095,23.1382,108582.0
2018-01-03 10:35:00,24.15,24.16,24.13,24.14,34194.0,23.1382,23.1478,23.1191,23.1287,34194.0
2018-01-03 10:40:00,24.15,24.17,24.15,24.16,26004.0,23.1382,23.1574,23.1382,23.1478,26004.0
2018-01-03 10:45:00,24.16,24.16,24.12,24.13,84888.0,23.1478,23.1478,23.1095,23.1191,84888.0
2018-01-03 10:50:00,24.11,24.12,24.1,24.1,53052.0,23.0999,23.1095,23.0903,23.0903,53052.0
2018-01-03 10:55:00,24.11,24.11,24.08,24.11,77394.0,23.0999,23.0999,23.0712,23.0999,77394.0
2018-01-03 11:00:00,24.11,24.11,24.09,24.11,21276.0,23.0999,23.0999,23.0808,23.0999,21276.0
2018-01-03 11:05:00,24.1,24.12,24.1,24.12,31140.0,23.0903,23.1095,23.0903,23.1095,31140.0
2018-01-03 11:10:00,24.11,24.13,24.11,24.12,38598.0,23.0999,23.1191,23.0999,23.1095,38598.0
2018-01-03 11:15:00,24.12,24.13,24.11,24.13,34296.0,23.1095,23.1191,23.0999,23.1191,34296.0
2018-01-03 11:20:00,24.14,24.14,24.12,24.14,95268.0,23.1287,23.1287,23.1095,23.1287,95268.0
2018-01-03 11:25:00,24.14,24.14,24.13,24.13,46356.0,23.1287,23.1287,23.1191,23.1191,46356.0
2018-01-03 11:30:00,24.14,24.14,24.13,24.14,15810.0,23.1287,23.1287,23.1191,23.1287,15810.0
2018-01-03 11:35:00,24.14,24.14,24.13,24.13,24000.0,23.1287,23.1287,23.1191,23.1191,24000.0
2018-01-03 11:40:00,24.12,24.12,24.11,24.11,47358.0,23.1095,23.1095,23.0999,23.0999,47358.0
2018-01-03 11:45:00,24.11,24.15,24.11,24.15,88188.0,23.0999,23.1382,23.0999,23.1382,88188.0
2018-01-03 11:50:00,24.15,24.15,24.12,24.12,52674.0,23.1382,23.1382,23.1095,23.1095,52674.0
2018-01-03 11:55:00,24.12,24.13,24.11,24.11,16800.0,23.1095,23.1191,23.0999,23.0999,16800.0
2018-01-03 12:00:00,24.11,24.14,24.11,24.14,33486.0,23.0999,23.1287,23.0999,23.1287,33486.0
2018-01-03 12:05:00,24.14,24.14,24.13,24.14,9000.0,23.1287,23.1287,23.1191,23.1287,9000.0
2018-01-03 12:10:00,24.14,24.16,24.14,24.15,151566.0,23.1287,23.1478,23.1287,23.1382,151566.0
2018-01-03 12:15:00,24.15,24.16,24.14,24.16,66642.0,23.1382,23.1478,23.1287,23.1478,66642.0
2018-01-03 12:20:00,24.16,24.16,24.14,24.15,21012.0,23.1478,23.1478,23.1287,23.1382,21012.0
2018-01-03 12:25:00,24.15,24.16,24.15,24.16,71958.0,23.1382,23.1478,23.1382,23.1478,71958.0
2018-01-03 12:30:00,24.16,24.17,24.16,24.17,48870.0,23.1478,23.1574,23.1478,23.1574,48870.0
2018-01-03 12:35:00,24.17,24.19,24.17,24.18,109770.0,23.1574,23.1766,23.1574,23.167,109770.0
2018-01-03 12:40:00,24.19,24.2,24.19,24.2,40068.0,23.1766,23.1861,23.1766,23.1861,40068.0
2018-01-03 12:45:00,24.2,24.25,24.2,24.24,45672.0,23.1861,23.2341,23.1861,23.2245,45672.0
2018-01-03 12:50:00,24.23,24.27,24.23,24.27,69450.0,23.2149,23.2532,23.2149,23.2532,69450.0
2018-01-03 12:55:00,24.26,24.26,24.22,24.23,98340.0,23.2436,23.2436,23.2053,23.2149,98340.0
2018-01-03 13:00:00,24.24,24.24,24.23,24.24,22200.0,23.2245,23.2245,23.2149,23.2245,22200.0
2018-01-03 13:05:00,24.24,24.24,24.23,24.23,35346.0,23.2245,23.2245,23.2149,23.2149,35346.0
2018-01-03 13:10:00,24.24,24.24,24.24,24.24,46206.0,23.2245,23.2245,23.2245,23.2245,46206.0
2018-01-03 13:15:00,24.23,24.24,24.23,24.24,19746.0,23.2149,23.2245,23.2149,23.2245,19746.0
2018-01-03 13:20:00,24.24,24.24,24.23,24.24,11130.0,23.2245,23.2245,23.2149,23.2245,11130.0
2018-01-03 13:25:00,24.24,24.24,24.24,24.24,8214.0,23.2245,23.2245,23.2245,23.2245,8214.0
2018-01-03 13:30:00,24.23,24.23,24.21,24.21,31812.0,23.2149,23.2149,23.1957,23.1957,31812.0
2018-01-03 13:35:00,24.2,24.21,24.18,24.18,41442.0,23.1861,23.1957,23.167,23.167,41442.0
2018-01-03 13:40:00,24.18,24.18,24.15,24.16,55932.0,23.167,23.167,23.1382,23.1478,55932.0
2018-01-03 13:45:00,24.16,24.17,24.16,24.17,16392.0,23.1478,23.1574,23.1478,23.1574,16392.0
2018-01-03 13:50:00,24.17,24.17,24.17,24.17,9300.0,23.1574,23.1574,23.1574,23.1574,9300.0
2018-01-03 13:55:00,24.17,24.17,24.14,24.15,89100.0,23.1574,23.1574,23.1287,23.1382,89100.0
2018-01-03 14:00:00,24.15,24.17,24.15,24.15,34134.0,23.1382,23.1574,23.1382,23.1382,34134.0
2018-01-03 14:05:00,24.15,24.18,24.15,24.18,80700.0,23.1382,23.167,23.1382,23.167,80700.0
2018-01-03 14:10:00,24.18,24.2,24.17,24.2,115002.0,23.167,23.1861,23.1574,23.1861,115002.0
2018-01-03 14:15:00,24.2,24.2,24.19,24.19,7200.0,23.1861,23.1861,23.1766,23.1766,7200.0
2018-01-03 14:20:00,24.19,24.21,24.19,24.2,22998.0,23.1766,23.1957,23.1766,23.1861,22998.0
2018-01-03 14:25:00,24.2,24.21,24.2,24.2,63378.0,23.1861,23.1957,23.1861,23.1861,63378.0
2018-01-03 14:30:00,24.2,24.2,24.19,24.19,49332.0,23.1861,23.1861,23.1766,23.1766,49332.0
2018-01-03 14:35:00,24.19,24.24,24.19,24.22,36594.0,23.1766,23.2245,23.1766,23.2053,36594.0
2018-01-03 14:40:00,24.22,24.24,24.21,24.23,74100.0,23.2053,23.2245,23.1957,23.2149,74100.0
2018-01-03 14:45:00,24.24,24.24,24.21,24.22,42378.0,23.2245,23.2245,23.1957,23.2053,42378.0
2018-01-03 14:50:00,24.2,24.21,24.2,24.21,37194.0,23.1861,23.1957,23.1861,23.1957,37194.0
2018-01-03 14:55:00,24.21,24.22,24.21,24.22,27336.0,23.1957,23.2053,23.1957,23.2053,27336.0
2018-01-03 15:00:00,24.21,24.22,24.21,24.22,15120.0,23.1957,23.2053,23.1957,23.2053,15120.0
2018-01-03 15:05:00,24.21,24.22,24.21,24.22,39480.0,23.1957,23.2053,23.1957,23.2053,39480.0
2018-01-03 15:10:00,24.23,24.23,24.22,24.22,34200.0,23.2149,23.2149,23.2053,23.2053,34200.0
2018-01-03 15:15:00,24.23,24.24,24.23,24.24,24066.0,23.2149,23.2245,23.2149,23.2245,24066.0
2018-01-03 15:20:00,24.24,24.24,24.24,24.24,16086.0,23.2245,23.2245,23.2245,23.2245,16086.0
2018-01-03 15:25:00,24.24,24.25,24.24,24.25,30510.0,23.2245,23.2341,23.2245,23.2341,30510.0
2018-01-03 15:30:00,24.24,24.27,24.24,24.26,69156.0,23.2245,23.2532,23.2245,23.2436,69156.0
2018-01-03 15:35:00,24.27,24.29,24.27,24.29,70920.0,23.2532,23.2724,23.2532,23.2724,70920.0
2018-01-03 15:40:00,24.29,24.29,24.27,24.28,68376.0,23.2724,23.2724,23.2532,23.2628,68376.0
2018-01-03 15:45:00,24.29,24.32,24.27,24.27,61104.0,23.2724,23.3011,23.2532,23.2532,61104.0
2018-01-03 15:50:00,24.3,24.31,24.28,24.31,45858.0,23.282,23.2915,23.2628,23.2915,45858.0
2018-01-03 15:55:00,24.31,24.31,24.24,24.27,274092.0,23.2915,23.2915,23.2245,23.2532,274092.0
2018-01-04 09:30:00,24.47,24.52,24.44,24.5,383778.0,23.4448,23.4927,23.4161,23.4736,383778.0
2018-01-04 09:35:00,24.51,24.55,24.51,24.55,500202.0,23.4832,23.5215,23.4832,23.5215,500202.0
2018-01-04 09:40:00,24.54,24.56,24.5,24.53,286992.0,23.5119,23.5311,23.4736,23.5023,286992.0
2018-01-04 09:45:00,24.53,24.54,24.48,24.51,212802.0,23.5023,23.5119,23.4544,23.4832,212802.0
2018-01-04 09:50:00,24.52,24.59,24.52,24.59,153780.0,23.4927,23.5598,23.4927,23.5598,153780.0
2018-01-04 09:55:00,24.59,24.64,24.59,24.63,145998.0,23.5598,23.6077,23.5598,23.5981,145998.0
2018-01-04 10:00:00,24.64,24.64,24.59,24.62,184026.0,23.6077,23.6077,23.5598,23.5885,184026.0
2018-01-04 10:05:00,24.61,24.64,24.61,24.62,203610.0,23.579,23.6077,23.579,23.5885,203610.0
2018-01-04 10:10:00,24.61,24.64,24.61,24.64,211026.0,23.579,23.6077,23.579,23.6077,211026.0
2018-01-04 10:15:00,24.65,24.67,24.63,24.64,102300.0,23.6173,23.6365,23.5981,23.6077,102300.0
2018-01-04 10:20:00,24.64,24.66,24.64,24.66,78174.0,23.6077,23.6269,23.6077,23.6269,78174.0
2018-01-04 10:25:00,24.65,24.67,24.64,24.67,102294.0,23.6173,23.6365,23.6077,23.6365,102294.0
2018-01-04 10:30:00,24.67,24.68,24.65,24.68,75222.0,23.6365,23.646,23.6173,23.646,75222.0
2018-01-04 10:35:00,24.68,24.71,24.68,24.69,87552.0,23.646,23.6748,23.646,23.6556,87552.0
2018-01-04 10:40:00,24.7,24.72,24.68,24.68,153828.0,23.6652,23.6844,23.646,23.646,153828.0
2018-01-04 10:45:00,24.67,24.69,24.66,24.67,96858.0,23.6365,23.6556,23.6269,23.6365,96858.0
2018-01-04 10:50:00,24.67,24.68,24.63,24.65,79476.0,23.6365,23.646,23.5981,23.6173,79476.0
2018-01-04 10:55:00,24.65,24.65,24.63,24.65,61824.0,23.6173,23.6173,23.5981,23.6173,61824.0
2018-01-04 11:00:00,24.66,24.66,24.64,24.64,34794.0,23.6269,23.6269,23.6077,23.6077,34794.0
2018-01-04 11:05:00,24.64,24.65,24.62,24.62,145422.0,23.6077,23.6173,23.5885,23.5885,145422.0
2018-01-04 11:10:00,24.63,24.65,24.63,24.65,40230.0,23.5981,23.6173,23.5981,23.6173,40230.0
2018-01-04 11:15:00,24.64,24.65,24.57,24.59,190878.0,23.6077,23.6173,23.5406,23.5598,190878.0
2018-01-04 11:20:00,24.59,24.6,24.59,24.6,29280.0,23.5598,23.5694,23.5598,23.5694,29280.0
2018-01-04 11:25:00,24.6,24.6,24.56,24.56,56442.0,23.5694,23.5694,23.5311,23.5311,56442.0
2018-01-04 11:30:00,24.57,24.6,24.57,24.59,51216.0,23.5406,23.5694,23.5406,23.5598,51216.0
2018-01-04 11:35:00,24.59,24.59,24.53,24.55,116562.0,23.5598,23.5598,23.5023,23.5215,116562.0
2018-01-04 11:40:00,24.55,24.56,24.54,24.55,38298.0,23.5215,23.5311,23.5119,23.5215,38298.0
2018-01-04 11:45:00,24.55,24.57,24.55,24.57,56082.0,23.5215,23.5406,23.5215,23.5406,56082.0
2018-01-04 11:50:00,24.56,24.57,24.55,24.57,73248.0,23.5311,23.5406,23.5215,23.5406,73248.0
2018-01-04 11:55:00,24.57,24.58,24.56,24.58,54360.0,23.5406,23.5502,23.5311,23.5502,54360.0
2018-01-04 12:00:00,24.58,24.6,24.58,24.6,57624.0,23.5502,23.5694,23.5502,23.5694,57624.0
2018-01-04 12:05:00,24.61,24.65,24.61,24.65,54216.0,23.579,23.6173,23.579,23.6173,54216.0
2018-01-04 12:10:00,24.65,24.65,24.63,24.65,27144.0,23.6173,23.6173,23.5981,23.6173,27144.0
2018-01-04 12:15:00,24.65,24.65,24.63,24.63,64518.0,23.6173,23.6173,23.5981,23.5981,64518.0
2018-01-04 12:20:00,24.64,24.64,24.6,24.61,12894.0,23.6077,23.6077,23.5694,23.579,12894.0
2018-01-04 12:25:00,24.6,24.6,24.59,24.6,12600.0,23.5694,23.5694,23.5598,23.5694,12600.0
2018-01-04 12:30:00,24.61,24.61,24.59,24.6,8466.0,23.579,23.579,23.5598,23.5694,8466.0
2018-01-04 12:35:00,24.6,24.61,24.6,24.61,23280.0,23.5694,23.579,23.5694,23.579,23280.0
2018-01-04 12:40:00,24.6,24.64,24.6,24.64,42588.0,23.5694,23.6077,23.5694,23.6077,42588.0
2018-01-04 12:45:00,24.63,24.66,24.63,24.65,70482.0,23.5981,23.6269,23.5981,23.6173,70482.0
2018-01-04 12:50:00,24.65,24.65,24.63,24.64,15600.0,23.6173,23.6173,23.5981,23.6077,15600.0
2018-01-04 12:55:00,24.65,24.65,24.64,24.64,31434.0,23.6173,23.6173,23.6077,23.6077,31434.0
2018-01-04 13:00:00,24.64,24.65,24.62,24.63,31392.0,23.6077,23.6173,23.5885,23.5981,31392.0
2018-01-04 13:05:00,24.63,24.64,24.63,24.64,73680.0,23.5981,23.6077,23.5981,23.6077,73680.0
2018-01-04 13:10:00,24.64,24.64,24.62,24.62,22068.0,23.6077,23.6077,23.5885,23.5885,22068.0
2018-01-04 13:15:00,24.62,24.64,24.62,24.64,11400.0,23.5885,23.6077,23.5885,23.6077,11400.0
2018-01-04 13:20:00,24.62,24.63,24.61,24.62,18270.0,23.5885,23.5981,23.579,23.5885,18270.0
2018-01-04 13:25:00,24.62,24.64,24.62,24.63,6600.0,23.5885,23.6077,23.5885,23.5981,6600.0
2018-01-04 13:30:00,24.63,24.63,24.62,24.63,16488.0,23.5981,23.5981,23.5885,23.5981,16488.0
2018-01-04 13:35:00,24.63,24.64,24.63,24.63,19800.0,23.5981,23.6077,23.5981,23.5981,19800.0
2018-01-04 13:40:00,24.63,24.64,24.63,24.64,13800.0,23.5981,23.6077,23.5981,23.6077,13800.0
2018-01-04 13:45:00,24.65,24.65,24.64,24.64,20526.0,23.6173,23.6173,23.6077,23.6077,20526.0
2018-01-04 13:50:00,24.64,24.64,24.63,24.63,13680.0,23.6077,23.6077,23.5981,23.5981,13680.0
2018-01-04 13:55:00,24.63,24.67,24.62,24.66,108300.0,23.5981,23.6365,23.5885,23.6269,108300.0
2018-01-04 14:00:00,24.65,24.67,24.65,24.67,23700.0,23.6173,23.6365,23.6173,23.6365,23700.0
2018-01-04 14:05:00,24.67,24.67,24.65,24.66,85770.0,23.6365,23.6365,23.6173,23.6269,85770.0
2018-01-04 14:10:00,24.66,24.66,24.65,24.65,43848.0,23.6269,23.6269,23.6173,23.6173,43848.0
2018-01-04 14:15:00,24.66,24.69,24.66,24.67,69000.0,23.6269,23.6556,23.6269,23.6365,69000.0
2018-01-04 14:20:00,24.67,24.67,24.66,24.67,21600.0,23.6365,23.6365,23.6269,23.6365,21600.0
2018-01-04 14:25:00,24.66,24.66,24.63,24.63,27006.0,23.6269,23.6269,23.5981,23.5981,27006.0
2018-01-04 14:30:00,24.63,24.65,24.62,24.63,33390.0,23.5981,23.6173,23.5885,23.5981,33390.0
2018-01-04 14:35:00,24.63,24.64,24.63,24.63,18000.0,23.5981,23.6077,23.5981,23.5981,18000.0
2018-01-04 14:40:00,24.63,24.65,24.63,24.65,26160.0,23.5981,23.6173,23.5981,23.6173,26160.0
2018-01-04 14:45:00,24.66,24.67,24.66,24.67,73752.0,23.6269,23.6365,23.6269,23.6365,73752.0
2018-01-04 14:50:00,24.67,24.67,24.64,24.64,17400.0,23.6365,23.6365,23.6077,23.6077,17400.0
2018-01-04 14:55:00,24.64,24.67,24.64,24.66,34980.0,23.6077,23.6365,23.6077,23.6269,34980.0
2018-01-04 15:00:00,24.65,24.67,24.65,24.65,58278.0,23.6173,23.6365,23.6173,23.6173,58278.0
2018-01-04 15:05:00,24.64,24.64,24.61,24.61,49308.0,23.6077,23.6077,23.579,23.579,49308.0
2018-01-04 15:10:00,24.61,24.61,24.59,24.6,126144.0,23.579,23.579,23.5598,23.5694,126144.0
2018-01-04 15:15:00,24.6,24.64,24.59,24.63,257874.0,23.5694,23.6077,23.5598,23.5981,257874.0
2018-01-04 15:20:00,24.62,24.62,24.59,24.61,33162.0,23.5885,23.5885,23.5598,23.579,33162.0
2018-01-04 15:25:00,24.61,24.66,24.61,24.65,62706.0,23.579,23.6269,23.579,23.6173,62706.0
2018-01-04 15:30:00,24.64,24.65,24.61,24.63,102102.0,23.6077,23.6173,23.579,23.5981,102102.0
2018-01-04 15:35:00,24.63,24.63,24.61,24.61,37146.0,23.5981,23.5981,23.579,23.579,37146.0
2018-01-04 15:40:00,24.62,24.62,24.6,24.6,66930.0,23.5885,23.5885,23.5694,23.5694,66930.0
2018-01-04 15:45:00,24.6,24.61,24.58,24.59,83730.0,23.5694,23.579,23.5502,23.5598,83730.0
2018-01-04 15:50:00,24.58,24.59,24.57,24.58,70644.0,23.5502,23.5598,23.5406,23.5502,70644.0
2018-01-04 15:55:00,24.58,24.6,24.57,24.57,347544.0,23.5502,23.5694,23.5406,23.5406,347544.0
2018-01-05 09:30:00,24.82,24.83,24.73,24.74,300012.0,23.7802,23.7898,23.6939,23.7035,300012.0
2018-01-05 09:35:00,24.74,24.74,24.66,24.67,413034.0,23.7035,23.7035,23.6269,23.6365,413034.0
2018-01-05 09:40:00,24.69,24.77,24.69,24.76,232962.0,23.6556,23.7323,23.6556,23.7227,232962.0
2018-01-05 09:45:00,24.76,24.79,24.72,24.72,186930.0,23.7227,23.7514,23.6844,23.6844,186930.0
2018-01-05 09:50:00,24.73,24.78,24.71,24.78,66876.0,23.6939,23.7418,23.6748,23.7418,66876.0
2018-01-05 09:55:00,24.78,24.8,24.76,24.76,113364.0,23.7418,23.761,23.7227,23.7227,113364.0
2018-01-05 10:00:00,24.79,24.8,24.77,24.77,26724.0,23.7514,23.761,23.7323,23.7323,26724.0
2018-01-05 10:05:00,24.78,24.81,24.77,24.8,183366.0,23.7418,23.7706,23.7323,23.761,183366.0
2018-01-05 10:10:00,24.78,24.79,24.74,24.77,115644.0,23.7418,23.7514,23.7035,23.7323,115644.0
2018-01-05 10:15:00,24.77,24.78,24.75,24.78,61296.0,23.7323,23.7418,23.7131,23.7418,61296.0
2018-01-05 10:20:00,24.79,24.79,24.76,24.76,45528.0,23.7514,23.7514,23.7227,23.7227,45528.0
2018-01-05 10:25:00,24.75,24.75,24.72,24.72,69264.0,23.7131,23.7131,23.6844,23.6844,69264.0
2018-01-05 10:30:00,24.72,24.75,24.72,24.73,48672.0,23.6844,23.7131,23.6844,23.6939,48672.0
2018-01-05 10:35:00,24.74,24.76,24.74,24.76,58344.0,23.7035,23.7227,23.7035,23.7227,58344.0
2018-01-05 10:40:00,24.76,24.77,24.75,24.75,145938.0,23.7227,23.7323,23.7131,23.7131,145938.0
2018-01-05 10:45:00,24.75,24.75,24.72,24.72,48732.0,23.7131,23.7131,23.6844,23.6844,48732.0
2018-01-05 10:50:00,24.72,24.75,24.72,24.75,51672.0,23.6844,23.7131,23.6844,23.7131,51672.0
2018-01-05 10:55:00,24.75,24.8,24.75,24.79,73884.0,23.7131,23.761,23.7131,23.7514,73884.0
2018-01-05 11:00:00,24.79,24.81,24.78,24.8,59238.0,23.7514,23.7706,23.7418,23.761,59238.0
2018-01-05 11:05:00,24.8,24.83,24.8,24.82,85404.0,23.761,23.7898,23.761,23.7802,85404.0
2018-01-05 11:10:00,24.82,24.83,24.82,24.83,79122.0,23.7802,23.7898,23.7802,23.7898,79122.0
2018-01-05 11:15:00,24.83,24.86,24.83,24.86,67380.0,23.7898,23.8185,23.7898,23.8185,67380.0
2018-01-05 11:20:00,24.86,24.87,24.85,24.86,65220.0,23.8185,23.8281,23.8089,23.8185,65220.0
2018-01-05 11:25:00,24.87,24.87,24.84,24.85,127854.0,23.8281,23.8281,23.7993,23.8089,127854.0
2018-01-05 11:30:00,24.86,24.86,24.84,24.86,43050.0,23.8185,23.8185,23.7993,23.8185,43050.0
2018-01-05 11:35:00,24.86,24.86,24.85,24.85,21252.0,23.8185,23.8185,23.8089,23.8089,21252.0
2018-01-05 11:40:00,24.85,24.85,24.83,24.83,89208.0,23.8089,23.8089,23.7898,23.7898,89208.0
2018-01-05 11:45:00,24.83,24.85,24.83,24.83,74376.0,23.7898,23.8089,23.7898,23.7898,74376.0
2018-01-05 11:50:00,24.83,24.85,24.83,24.85,36648.0,23.7898,23.8089,23.7898,23.8089,36648.0
2018-01-05 11:55:00,24.85,24.86,24.84,24.85,40800.0,23.8089,23.8185,23.7993,23.8089,40800.0
2018-01-05 12:00:00,24.84,24.84,24.81,24.82,45168.0,23.7993,23.7993,23.7706,23.7802,45168.0
2018-01-05 12:05:00,24.82,24.83,24.82,24.83,2166.0,23.7802,23.7898,23.7802,23.7898,2166.0
2018-01-05 12:10:00,24.84,24.86,24.84,24.86,67224.0,23.7993,23.8185,23.7993,23.8185,67224.0
2018-01-05 12:15:00,24.86,24.86,24.85,24.85,39024.0,23.8185,23.8185,23.8089,23.8089,39024.0
2018-01-05 12:20:00,24.86,24.86,24.86,24.86,21456.0,23.8185,23.8185,23.8185,23.8185,21456.0
2018-01-05 12:25:00,24.86,24.87,24.86,24.86,40908.0,23.8185,23.8281,23.8185,23.8185,40908.0
2018-01-05 12:30:00,24.86,24.86,24.84,24.84,40704.0,23.8185,23.8185,23.7993,23.7993,40704.0
2018-01-05 12:35:00,24.83,24.83,24.81,24.81,73356.0,23.7898,23.7898,23.7706,23.7706,73356.0
2018-01-05 12:40:00,24.82,24.83,24.81,24.83,55842.0,23.7802,23.7898,23.7706,23.7898,55842.0
2018-01-05 12:45:00,24.83,24.83,24.81,24.81,20058.0,23.7898,23.7898,23.7706,23.7706,20058.0
2018-01-05 12:50:00,24.81,24.81,24.79,24.81,38760.0,23.7706,23.7706,23.7514,23.7706,38760.0
2018-01-05 12:55:00,24.8,24.81,24.78,24.81,55668.0,23.761,23.7706,23.7418,23.7706,55668.0
2018-01-05 13:00:00,24.82,24.83,24.81,24.83,6396.0,23.7802,23.7898,23.7706,23.7898,6396.0
2018-01-05 13:05:00,24.83,24.83,24.82,24.82,11400.0,23.7898,23.7898,23.7802,23.7802,11400.0
2018-01-05 13:10:00,24.82,24.83,24.82,24.83,30186.0,23.7802,23.7898,23.7802,23.7898,30186.0
2018-01-05 13:15:00,24.82,24.84,24.82,24.84,17160.0,23.7802,23.7993,23.7802,23.7993,17160.0
2018-01-05 13:20:00,24.84,24.84,24.83,24.84,44160.0,23.7993,23.7993,23.7898,23.7993,44160.0
2018-01-05 13:25:00,24.84,24.85,24.83,24.85,50514.0,23.7993,23.8089,23.7898,23.8089,50514.0
2018-01-05 13:30:00,24.85,24.85,24.85,24.85,14400.0,23.8089,23.8089,23.8089,23.8089,14400.0
2018-01-05 13:35:00,24.85,24.85,24.85,24.85,9960.0,23.8089,23.8089,23.8089,23.8089,9960.0
2018-01-05 13:40:00,24.85,24.87,24.85,24.86,63168.0,23.8089,23.8281,23.8089,23.8185,63168.0
2018-01-05 13:45:00,24.87,24.87,24.85,24.85,28200.0,23.8281,23.8281,23.8089,23.8089,28200.0
2018-01-05 13:50:00,24.85,24.85,24.85,24.85,18180.0,23.8089,23.8089,23.8089,23.8089,18180.0
2018-01-05 13:55:00,24.85,24.86,24.85,24.86,25806.0,23.8089,23.8185,23.8089,23.8185,25806.0
2018-01-05 14:00:00,24.86,24.87,24.86,24.86,62268.0,23.8185,23.8281,23.8185,23.8185,62268.0
2018-01-05 14:05:00,24.86,24.86,24.86,24.86,25890.0,23.8185,23.8185,23.8185,23.8185,25890.0
2018-01-05 14:10:00,24.85,24.86,24.84,24.86,30330.0,23.8089,23.8185,23.7993,23.8185,30330.0
2018-01-05 14:15:00,24.85,24.86,24.85,24.86,41082.0,23.8089,23.8185,23.8089,23.8185,41082.0
2018-01-05 14:20:00,24.86,24.89,24.86,24.89,70782.0,23.8185,23.8472,23.8185,23.8472,70782.0
2018-01-05 14:25:00,24.89,24.92,24.89,24.91,167802.0,23.8472,23.876,23.8472,23.8664,167802.0
2018-01-05 14:30:00,24.91,24.92,24.91,24.91,26568.0,23.8664,23.876,23.8664,23.8664,26568.0
2018-01-05 14:35:00,24.92,24.94,24.92,24.94,153882.0,23.876,23.8951,23.876,23.8951,153882.0
2018-01-05 14:40:00,24.93,24.94,24.9,24.9,68154.0,23.8856,23.8951,23.8568,23.8568,68154.0
2018-01-05 14:45:00,24.91,24.92,24.9,24.9,49656.0,23.8664,23.876,23.8568,23.8568,49656.0
2018-01-05 14:50:00,24.91,24.92,24.9,24.91,49122.0,23.8664,23.876,23.8568,23.8664,49122.0
2018-01-05 14:55:00,24.92,24.92,24.9,24.91,35010.0,23.876,23.876,23.8568,23.8664,35010.0
2018-01-05 15:00:00,24.91,24.92,24.9,24.91,22152.0,23.8664,23.876,23.8568,23.8664,22152.0
2018-01-05 15:05:00,24.92,24.96,24.92,24.95,68082.0,23.876,23.9143,23.876,23.9047,68082.0
2018-01-05 15:10:00,24.95,24.96,24.94,24.94,49392.0,23.9047,23.9143,23.8951,23.8951,49392.0
2018-01-05 15:15:00,24.94,24.96,24.94,24.96,37902.0,23.8951,23.9143,23.8951,23.9143,37902.0
2018-01-05 15:20:00,24.96,24.96,24.94,24.96,80400.0,23.9143,23.9143,23.8951,23.9143,80400.0
2018-01-05 15:25:00,24.96,24.97,24.96,24.97,56568.0,23.9143,23.9239,23.9143,23.9239,56568.0
2018-01-05 15:30:00,24.97,25.0,24.97,25.0,97578.0,23.9239,23.9526,23.9239,23.9526,97578.0
2018-01-05 15:35:00,24.99,25.01,24.98,25.0,129402.0,23.943,23.9622,23.9335,23.9526,129402.0
2018-01-05 15:40:00,25.0,25.01,24.97,24.98,89610.0,23.9526,23.9622,23.9239,23.9335,89610.0
2018-01-05 15:45:00,25.0,25.08,25.0,25.06,201900.0,23.9526,24.0293,23.9526,24.0101,201900.0
2018-01-05 15:50:00,25.06,25.09,25.06,25.08,76794.0,24.0101,24.0389,24.0101,24.0293,76794.0
2018-01-05 15:55:00,25.08,25.1,25.05,25.05,648546.0,24.0293,24.0484,24.0005,24.0005,648546.0
2018-01-08 09:30:00,25.03,25.07,25.03,25.03,297180.0,23.9814,24.0197,23.9814,23.9814,297180.0
2018-01-08 09:35:00,25.04,25.05,24.94,24.97,238260.0,23.991,24.0005,23.8951,23.9239,238260.0
2018-01-08 09:40:00,24.97,25.02,24.97,25.02,110400.0,23.9239,23.9718,23.9239,23.9718,110400.0
2018-01-08 09:45:00,25.02,25.05,25.01,25.05,100026.0,23.9718,24.0005,23.9622,24.0005,100026.0
2018-01-08 09:50:00,25.06,25.06,25.02,25.03,74052.0,24.0101,24.0101,23.9718,23.9814,74052.0
2018-01-08 09:55:00,25.03,25.04,25.02,25.03,325458.0,23.9814,23.991,23.9718,23.9814,325458.0
2018-01-08 10:00:00,25.04,25.04,25.01,25.02,53328.0,23.991,23.991,23.9622,23.9718,53328.0
2018-01-08 10:05:00,25.02,25.04,24.98,24.98,140826.0,23.9718,23.991,23.9335,23.9335,140826.0
2018-01-08 10:10:00,24.97,25.0,24.97,25.0,71250.0,23.9239,23.9526,23.9239,23.9526,71250.0
2018-01-08 10:15:00,25.0,25.02,25.0,25.01,51744.0,23.9526,23.9718,23.9526,23.9622,51744.0
2018-01-08 10:20:00,25.02,25.04,25.01,25.03,74766.0,23.9718,23.991,23.9622,23.9814,74766.0
2018-01-08 10:25:00,25.04,25.05,25.03,25.04,37446.0,23.991,24.0005,23.9814,23.991,37446.0
2018-01-08 10:30:00,25.04,25.07,25.04,25.06,45126.0,23.991,24.0197,23.991,24.0101,45126.0
2018-01-08 10:35:00,25.07,25.07,25.03,25.04,156600.0,24.0197,24.0197,23.9814,23.991,156600.0
2018-01-08 10:40:00,25.04,25.04,25.0,25.0,30192.0,23.991,23.991,23.9526,23.9526,30192.0
2018-01-08 10:45:00,25.01,25.06,25.01,25.04,69570.0,23.9622,24.0101,23.9622,23.991,69570.0
2018-01-08 10:50:00,25.05,25.05,25.05,25.05,38802.0,24.0005,24.0005,24.0005,24.0005,38802.0
2018-01-08 10:55:00,25.05,25.05,25.04,25.05,30606.0,24.0005,24.0005,23.991,24.0005,30606.0
2018-01-08 11:00:00,25.04,25.04,25.02,25.03,121968.0,23.991,23.991,23.9718,23.9814,121968.0
2018-01-08 11:05:00,25.03,25.05,25.03,25.04,42810.0,23.9814,24.0005,23.9814,23.991,42810.0
2018-01-08 11:10:00,25.04,25.07,25.04,25.07,31860.0,23.991,24.0197,23.991,24.0197,31860.0
2018-01-08 11:15:00,25.08,25.08,25.06,25.07,44202.0,24.0293,24.0293,24.0101,24.0197,44202.0
2018-01-08 11:20:00,25.07,25.08,25.07,25.07,132072.0,24.0197,24.0293,24.0197,24.0197,132072.0
2018-01-08 11:25:00,25.07,25.09,25.07,25.08,47496.0,24.0197,24.0389,24.0197,24.0293,47496.0
2018-01-08 11:30:00,25.08,25.11,25.08,25.1,64482.0,24.0293,24.058,24.0293,24.0484,64482.0
2018-01-08 11:35:00,25.1,25.11,25.09,25.1,189108.0,24.0484,24.058,24.0389,24.0484,189108.0
2018-01-08 11:40:00,25.1,25.11,25.1,25.1,39456.0,24.0484,24.058,24.0484,24.0484,39456.0
2018-01-08 11:45:00,25.09,25.09,25.08,25.08,78516.0,24.0389,24.0389,24.0293,24.0293,78516.0
2018-01-08 11:50:00,25.08,25.08,25.07,25.07,117102.0,24.0293,24.0293,24.0197,24.0197,117102.0
2018-01-08 11:55:00,25.06,25.07,25.06,25.06,39168.0,24.0101,24.0197,24.0101,24.0101,39168.0
2018-01-08 12:00:00,25.07,25.08,25.07,25.08,47652.0,24.0197,24.0293,24.0197,24.0293,47652.0
2018-01-08 12:05:00,25.08,25.08,25.08,25.08,28428.0,24.0293,24.0293,24.0293,24.0293,28428.0
2018-01-08 12:10:00,25.08,25.08,25.07,25.07,42108.0,24.0293,24.0293,24.0197,24.0197,42108.0
2018-01-08 12:15:00,25.08,25.1,25.08,25.1,79374.0,24.0293,24.0484,24.0293,24.0484,79374.0
2018-01-08 12:20:00,25.1,25.1,25.1,25.1,48414.0,24.0484,24.0484,24.0484,24.0484,48414.0
2018-01-08 12:25:00,25.1,25.11,25.1,25.1,45216.0,24.0484,24.058,24.0484,24.0484,45216.0
2018-01-08 12:30:00,25.1,25.11,25.08,25.08,88416.0,24.0484,24.058,24.0293,24.0293,88416.0
2018-01-08 12:35:00,25.08,25.1,25.08,25.1,40200.0,24.0293,24.0484,24.0293,24.0484,40200.0
2018-01-08 12:40:00,25.1,25.11,25.09,25.11,74430.0,24.0484,24.058,24.0389,24.058,74430.0
2018-01-08 12:45:00,25.11,25.11,25.1,25.11,13200.0,24.058,24.058,24.0484,24.058,13200.0
2018-01-08 12:50:00,25.12,25.12,25.11,25.12,8700.0,24.0676,24.0676,24.058,24.0676,8700.0
2018-01-08 12:55:00,25.11,25.12,25.11,25.12,69144.0,24.058,24.0676,24.058,24.0676,69144.0
2018-01-08 13:00:00,25.13,25.14,25.13,25.14,33780.0,24.0772,24.0868,24.0772,24.0868,33780.0
2018-01-08 13:05:00,25.14,25.16,25.13,25.16,29220.0,24.0868,24.1059,24.0772,24.1059,29220.0
2018-01-08 13:10:00,25.15,25.16,25.15,25.16,53394.0,24.0963,24.1059,24.0963,24.1059,53394.0
2018-01-08 13:15:00,25.17,25.19,25.16,25.19,215184.0,24.1155,24.1347,24.1059,24.1347,215184.0
2018-01-08 13:20:00,25.19,25.19,25.19,25.19,25224.0,24.1347,24.1347,24.1347,24.1347,25224.0
2018-01-08 13:25:00,25.2,25.21,25.19,25.21,29136.0,24.1443,24.1538,24.1347,24.1538,29136.0
2018-01-08 13:30:00,25.21,25.21,25.19,25.19,95322.0,24.1538,24.1538,24.1347,24.1347,95322.0
2018-01-08 13:35:00,25.19,25.19,25.18,25.19,14184.0,24.1347,24.1347,24.1251,24.1347,14184.0
2018-01-08 13:40:00,25.2,25.2,25.19,25.19,28278.0,24.1443,24.1443,24.1347,24.1347,28278.0
2018-01-08 13:45:00,25.19,25.2,25.19,25.19,36156.0,24.1347,24.1443,24.1347,24.1347,36156.0
2018-01-08 13:50:00,25.2,25.2,25.19,25.2,15180.0,24.1443,24.1443,24.1347,24.1443,15180.0
2018-01-08 13:55:00,25.2,25.2,25.19,25.2,24474.0,24.1443,24.1443,24.1347,24.1443,24474.0
2018-01-08 14:00:00,25.2,25.21,25.19,25.21,72960.0,24.1443,24.1538,24.1347,24.1538,72960.0
2018-01-08 14:05:00,25.21,25.21,25.2,25.21,49074.0,24.1538,24.1538,24.1443,24.1538,49074.0
2018-01-08 14:10:00,25.21,25.22,25.21,25.21,87984.0,24.1538,24.1634,24.1538,24.1538,87984.0
2018-01-08 14:15:00,25.21,25.22,25.2,25.2,31836.0,24.1538,24.1634,24.1443,24.1443,31836.0
2018-01-08 14:20:00,25.21,25.21,25.2,25.2,38844.0,24.1538,24.1538,24.1443,24.1443,38844.0
2018-01-08 14:25:00,25.2,25.2,25.19,25.19,53706.0,24.1443,24.1443,24.1347,24.1347,53706.0
2018-01-08 14:30:00,25.19,25.2,25.18,25.18,92154.0,24.1347,24.1443,24.1251,24.1251,92154.0
2018-01-08 14:35:00,25.18,25.19,25.18,25.18,63648.0,24.1251,24.1347,24.1251,24.1251,63648.0
2018-01-08 14:40:00,25.19,25.2,25.19,25.19,26604.0,24.1347,24.1443,24.1347,24.1347,26604.0
2018-01-08 14:45:00,25.2,25.21,25.2,25.21,19320.0,24.1443,24.1538,24.1443,24.1538,19320.0
2018-01-08 14:50:00,25.21,25.22,25.2,25.2,82350.0,24.1538,24.1634,24.1443,24.1443,82350.0
2018-01-08 14:55:00,25.2,25.22,25.2,25.22,33588.0,24.1443,24.1634,24.1443,24.1634,33588.0
2018-01-08 15:00:00,25.22,25.22,25.21,25.21,21912.0,24.1634,24.1634,24.1538,24.1538,21912.0
2018-01-08 15:05:00,25.21,25.23,25.21,25.23,44712.0,24.1538,24.173,24.1538,24.173,44712.0
2018-01-08 15:10:00,25.22,25.22,25.18,25.18,48600.0,24.1634,24.1634,24.1251,24.1251,48600.0
2018-01-08 15:15:00,25.18,25.19,25.18,25.19,12588.0,24.1251,24.1347,24.1251,24.1347,12588.0
2018-01-08 15:20:00,25.19,25.19,25.17,25.17,45006.0,24.1347,24.1347,24.1155,24.1155,45006.0
2018-01-08 15:25:00,25.17,25.17,25.16,25.17,44124.0,24.1155,24.1155,24.1059,24.1155,44124.0
2018-01-08 15:30:00,25.17,25.18,25.15,25.17,27522.0,24.1155,24.1251,24.0963,24.1155,27522.0
2018-01-08 15:35:00,25.17,25.18,25.16,25.17,46338.0,24.1155,24.1251,24.1059,24.1155,46338.0
2018-01-08 15:40:00,25.17,25.22,25.16,25.22,61200.0,24.1155,24.1634,24.1059,24.1634,61200.0
2018-01-08 15:45:00,25.22,25.22,25.22,25.22,85158.0,24.1634,24.1634,24.1634,24.1634,85158.0
2018-01-08 15:50:00,25.22,25.24,25.21,25.21,186000.0,24.1634,24.1826,24.1538,24.1538,186000.0
2018-01-08 15:55:00,25.21,25.22,25.19,25.19,379554.0,24.1538,24.1634,24.1347,24.1347,379554.0
2018-01-09 09:30:00,25.32,25.39,25.32,25.38,291948.0,24.2592,24.3263,24.2592,24.3167,291948.0
2018-01-09 09:35:00,25.38,25.39,25.36,25.38,107790.0,24.3167,24.3263,24.2975,24.3167,107790.0
2018-01-09 09:40:00,25.37,25.37,25.35,25.35,326004.0,24.3071,24.3071,24.288,24.288,326004.0
2018-01-09 09:45:00,25.35,25.37,25.35,25.36,58092.0,24.288,24.3071,24.288,24.2975,58092.0
2018-01-09 09:50:00,25.35,25.36,25.24,25.3,392550.0,24.288,24.2975,24.1826,24.2401,392550.0
2018-01-09 09:55:00,25.3,25.3,25.26,25.28,131556.0,24.2401,24.2401,24.2017,24.2209,131556.0
2018-01-09 10:00:00,25.27,25.29,25.24,25.28,129786.0,24.2113,24.2305,24.1826,24.2209,129786.0
2018-01-09 10:05:00,25.28,25.3,25.27,25.3,75522.0,24.2209,24.2401,24.2113,24.2401,75522.0
2018-01-09 10:10:00,25.3,25.33,25.29,25.31,60690.0,24.2401,24.2688,24.2305,24.2496,60690.0
2018-01-09 10:15:00,25.31,25.37,25.31,25.37,66030.0,24.2496,24.3071,24.2496,24.3071,66030.0
2018-01-09 10:20:00,25.37,25.38,25.36,25.38,55572.0,24.3071,24.3167,24.2975,24.3167,55572.0
2018-01-09 10:25:00,25.38,25.38,25.36,25.37,48312.0,24.3167,24.3167,24.2975,24.3071,48312.0
2018-01-09 10:30:00,25.37,25.39,25.36,25.36,97254.0,24.3071,24.3263,24.2975,24.2975,97254.0
2018-01-09 10:35:00,25.36,25.37,25.27,25.27,138396.0,24.2975,24.3071,24.2113,24.2113,138396.0
2018-01-09 10:40:00,25.27,25.32,25.27,25.3,169374.0,24.2113,24.2592,24.2113,24.2401,169374.0
2018-01-09 10:45:00,25.31,25.32,25.3,25.3,67602.0,24.2496,24.2592,24.2401,24.2401,67602.0
2018-01-09 10:50:00,25.29,25.29,25.24,25.28,127134.0,24.2305,24.2305,24.1826,24.2209,127134.0
2018-01-09 10:55:00,25.28,25.32,25.28,25.32,37746.0,24.2209,24.2592,24.2209,24.2592,37746.0
2018-01-09 11:00:00,25.32,25.36,25.32,25.35,69816.0,24.2592,24.2975,24.2592,24.288,69816.0
2018-01-09 11:05:00,25.36,25.38,25.35,25.36,91254.0,24.2975,24.3167,24.288,24.2975,91254.0
2018-01-09 11:10:00,25.37,25.4,25.37,25.39,92022.0,24.3071,24.3359,24.3071,24.3263,92022.0
2018-01-09 11:15:00,25.4,25.47,25.4,25.47,302778.0,24.3359,24.4029,24.3359,24.4029,302778.0
2018-01-09 11:20:00,25.47,25.47,25.44,25.46,78150.0,24.4029,24.4029,24.3742,24.3934,78150.0
2018-01-09 11:25:00,25.46,25.52,25.46,25.5,198324.0,24.3934,24.4508,24.3934,24.4317,198324.0
2018-01-09 11:30:00,25.49,25.5,25.47,25.48,75168.0,24.4221,24.4317,24.4029,24.4125,75168.0
2018-01-09 11:35:00,25.48,25.48,25.45,25.45,36900.0,24.4125,24.4125,24.3838,24.3838,36900.0
2018-01-09 11:40:00,25.44,25.46,25.44,25.45,47160.0,24.3742,24.3934,24.3742,24.3838,47160.0
2018-01-09 11:45:00,25.45,25.45,25.44,25.45,48162.0,24.3838,24.3838,24.3742,24.3838,48162.0
2018-01-09 11:50:00,25.46,25.47,25.45,25.46,54444.0,24.3934,24.4029,24.3838,24.3934,54444.0
2018-01-09 11:55:00,25.46,25.47,25.45,25.47,14400.0,24.3934,24.4029,24.3838,24.4029,14400.0
2018-01-09 12:00:00,25.46,25.49,25.44,25.49,22080.0,24.3934,24.4221,24.3742,24.4221,22080.0
2018-01-09 12:05:00,25.49,25.49,25.47,25.48,37608.0,24.4221,24.4221,24.4029,24.4125,37608.0
2018-01-09 12:10:00,25.47,25.48,25.47,25.48,27984.0,24.4029,24.4125,24.4029,24.4125,27984.0
2018-01-09 12:15:00,25.48,25.48,25.45,25.45,52908.0,24.4125,24.4125,24.3838,24.3838,52908.0
2018-01-09 12:20:00,25.45,25.45,25.42,25.44,62820.0,24.3838,24.3838,24.355,24.3742,62820.0
2018-01-09 12:25:00,25.43,25.44,25.43,25.44,103836.0,24.3646,24.3742,24.3646,24.3742,103836.0
2018-01-09 12:30:00,25.44,25.44,25.43,25.44,60504.0,24.3742,24.3742,24.3646,24.3742,60504.0
2018-01-09 12:35:00,25.44,25.47,25.44,25.46,37380.0,24.3742,24.4029,24.3742,24.3934,37380.0
2018-01-09 12:40:00,25.45,25.48,25.45,25.48,55338.0,24.3838,24.4125,24.3838,24.4125,55338.0
2018-01-09 12:45:00,25.48,25.5,25.48,25.49,97704.0,24.4125,24.4317,24.4125,24.4221,97704.0
2018-01-09 12:50:00,25.49,25.49,25.47,25.47,83544.0,24.4221,24.4221,24.4029,24.4029,83544.0
2018-01-09 12:55:00,25.47,25.48,25.47,25.48,20358.0,24.4029,24.4125,24.4029,24.4125,20358.0
2018-01-09 13:00:00,25.48,25.51,25.48,25.51,95112.0,24.4125,24.4413,24.4125,24.4413,95112.0
2018-01-09 13:05:00,25.5,25.5,25.5,25.5,17400.0,24.4317,24.4317,24.4317,24.4317,17400.0
2018-01-09 13:10:00,25.51,25.51,25.49,25.49,18936.0,24.4413,24.4413,24.4221,24.4221,18936.0
2018-01-09 13:15:00,25.5,25.51,25.5,25.51,26100.0,24.4317,24.4413,24.4317,24.4413,26100.0
2018-01-09 13:20:00,25.51,25.55,25.51,25.53,66216.0,24.4413,24.4796,24.4413,24.4604,66216.0
2018-01-09 13:25:00,25.53,25.54,25.53,25.54,23586.0,24.4604,24.47,24.4604,24.47,23586.0
2018-01-09 13:30:00,25.54,25.54,25.53,25.53,16452.0,24.47,24.47,24.4604,24.4604,16452.0
2018-01-09 13:35:00,25.53,25.54,25.52,25.52,24456.0,24.4604,24.47,24.4508,24.4508,24456.0
2018-01-09 13:40:00,25.53,25.54,25.53,25.53,50994.0,24.4604,24.47,24.4604,24.4604,50994.0
2018-01-09 13:45:00,25.54,25.54,25.52,25.53,20268.0,24.47,24.47,24.4508,24.4604,20268.0
2018-01-09 13:50:00,25.52,25.53,25.52,25.53,17466.0,24.4508,24.4604,24.4508,24.4604,17466.0
2018-01-09 13:55:00,25.54,25.55,25.54,25.54,34254.0,24.47,24.4796,24.47,24.47,34254.0
2018-01-09 14:00:00,25.54,25.56,25.52,25.53,106020.0,24.47,24.4892,24.4508,24.4604,106020.0
2018-01-09 14:05:00,25.53,25.54,25.52,25.52,21300.0,24.4604,24.47,24.4508,24.4508,21300.0
2018-01-09 14:10:00,25.52,25.52,25.5,25.51,69930.0,24.4508,24.4508,24.4317,24.4413,69930.0
2018-01-09 14:15:00,25.5,25.51,25.46,25.47,204558.0,24.4317,24.4413,24.3934,24.4029,204558.0
2018-01-09 14:20:00,25.47,25.47,25.44,25.45,226770.0,24.4029,24.4029,24.3742,24.3838,226770.0
2018-01-09 14:25:00,25.45,25.46,25.45,25.46,27978.0,24.3838,24.3934,24.3838,24.3934,27978.0
2018-01-09 14:30:00,25.46,25.46,25.44,25.45,37848.0,24.3934,24.3934,24.3742,24.3838,37848.0
2018-01-09 14:35:00,25.45,25.47,25.45,25.47,45780.0,24.3838,24.4029,24.3838,24.4029,45780.0
2018-01-09 14:40:00,25.46,25.47,25.45,25.46,85800.0,24.3934,24.4029,24.3838,24.3934,85800.0
2018-01-09 14:45:00,25.45,25.48,25.45,25.48,33810.0,24.3838,24.4125,24.3838,24.4125,33810.0
2018-01-09 14:50:00,25.49,25.5,25.48,25.48,56676.0,24.4221,24.4317,24.4125,24.4125,56676.0
2018-01-09 14:55:00,25.48,25.48,25.47,25.47,24726.0,24.4125,24.4125,24.4029,24.4029,24726.0
2018-01-09 15:00:00,25.47,25.48,25.46,25.46,38622.0,24.4029,24.4125,24.3934,24.3934,38622.0
2018-01-09 15:05:00,25.46,25.47,25.46,25.47,24000.0,24.3934,24.4029,24.3934,24.4029,24000.0
2018-01-09 15:10:00,25.46,25.47,25.45,25.47,50724.0,24.3934,24.4029,24.3838,24.4029,50724.0
2018-01-09 15:15:00,25.47,25.48,25.47,25.47,13728.0,24.4029,24.4125,24.4029,24.4029,13728.0
2018-01-09 15:20:00,25.47,25.47,25.44,25.44,42558.0,24.4029,24.4029,24.3742,24.3742,42558.0
2018-01-09 15:25:00,25.44,25.44,25.38,25.38,126738.0,24.3742,24.3742,24.3167,24.3167,126738.0
2018-01-09 15:30:00,25.38,25.44,25.38,25.44,73224.0,24.3167,24.3742,24.3167,24.3742,73224.0
2018-01-09 15:35:00,25.45,25.49,25.44,25.48,112728.0,24.3838,24.4221,24.3742,24.4125,112728.0
2018-01-09 15:40:00,25.49,25.49,25.44,25.44,118002.0,24.4221,24.4221,24.3742,24.3742,118002.0
2018-01-09 15:45:00,25.44,25.44,25.36,25.38,189918.0,24.3742,24.3742,24.2975,24.3167,189918.0
2018-01-09 15:50:00,25.37,25.4,25.33,25.37,248226.0,24.3071,24.3359,24.2688,24.3071,248226.0
2018-01-09 15:55:00,25.36,25.38,25.31,25.36,403842.0,24.2975,24.3167,24.2496,24.2975,403842.0
2018-01-10 09:30:00,25.12,25.18,25.08,25.14,543192.0,24.0676,24.1251,24.0293,24.0868,543192.0
2018-01-10 09:35:00,25.13,25.15,25.08,25.12,227148.0,24.0772,24.0963,24.0293,24.0676,227148.0
2018-01-10 09:40:00,25.13,25.13,25.06,25.11,146418.0,24.0772,24.0772,24.0101,24.058,146418.0
2018-01-10 09:45:00,25.12,25.13,25.02,25.04,160788.0,24.0676,24.0772,23.9718,23.991,160788.0
2018-01-10 09:50:00,25.03,25.03,24.92,24.97,256404.0,23.9814,23.9814,23.876,23.9239,256404.0
2018-01-10 09:55:00,24.97,25.03,24.94,25.03,168720.0,23.9239,23.9814,23.8951,23.9814,168720.0
2018-01-10 10:00:00,25.03,25.04,24.98,25.02,71652.0,23.9814,23.991,23.9335,23.9718,71652.0
2018-01-10 10:05:00,25.01,25.06,25.01,25.04,505338.0,23.9622,24.0101,23.9622,23.991,505338.0
2018-01-10 10:10:00,25.03,25.09,25.03,25.08,207738.0,23.9814,24.0389,23.9814,24.0293,207738.0
2018-01-10 10:15:00,25.1,25.16,25.09,25.16,607602.0,24.0484,24.1059,24.0389,24.1059,607602.0
2018-01-10 10:20:00,25.15,25.17,25.13,25.13,416904.0,24.0963,24.1155,24.0772,24.0772,416904.0
2018-01-10 10:25:00,25.14,25.14,25.11,25.11,94866.0,24.0868,24.0868,24.058,24.058,94866.0
2018-01-10 10:30:00,25.11,25.14,25.1,25.14,184146.0,24.058,24.0868,24.0484,24.0868,184146.0
2018-01-10 10:35:00,25.14,25.19,25.12,25.19,198564.0,24.0868,24.1347,24.0676,24.1347,198564.0
2018-01-10 10:40:00,25.18,25.22,25.16,25.18,83064.0,24.1251,24.1634,24.1059,24.1251,83064.0
2018-01-10 10:45:00,25.18,25.18,25.11,25.11,76884.0,24.1251,24.1251,24.058,24.058,76884.0
2018-01-10 10:50:00,25.11,25.12,25.07,25.08,126786.0,24.058,24.0676,24.0197,24.0293,126786.0
2018-01-10 10:55:00,25.1,25.14,25.1,25.14,107148.0,24.0484,24.0868,24.0484,24.0868,107148.0
2018-01-10 11:00:00,25.15,25.21,25.15,25.2,72714.0,24.0963,24.1538,24.0963,24.1443,72714.0
2018-01-10 11:05:00,25.21,25.23,25.19,25.2,156060.0,24.1538,24.173,24.1347,24.1443,156060.0
2018-01-10 11:10:00,25.21,25.21,25.19,25.21,127344.0,24.1538,24.1538,24.1347,24.1538,127344.0
2018-01-10 11:15:00,25.21,25.21,25.17,25.18,92520.0,24.1538,24.1538,24.1155,24.1251,92520.0
2018-01-10 11:20:00,25.17,25.18,25.16,25.18,71400.0,24.1155,24.1251,24.1059,24.1251,71400.0
2018-01-10 11:25:00,25.17,25.18,25.16,25.16,102390.0,24.1155,24.1251,24.1059,24.1059,102390.0
2018-01-10 11:30:00,25.17,25.21,25.17,25.2,84762.0,24.1155,24.1538,24.1155,24.1443,84762.0
2018-01-10 11:35:00,25.2,25.2,25.17,25.2,14400.0,24.1443,24.1443,24.1155,24.1443,14400.0
2018-01-10 11:40:00,25.21,25.22,25.19,25.19,57000.0,24.1538,24.1634,24.1347,24.1347,57000.0
2018-01-10 11:45:00,25.19,25.22,25.19,25.21,17700.0,24.1347,24.1634,24.1347,24.1538,17700.0
2018-01-10 11:50:00,25.21,25.27,25.21,25.27,157542.0,24.1538,24.2113,24.1538,24.2113,157542.0
2018-01-10 11:55:00,25.26,25.26,25.22,25.22,39660.0,24.2017,24.2017,24.1634,24.1634,39660.0
2018-01-10 12:00:00,25.21,25.21,25.17,25.19,35766.0,24.1538,24.1538,24.1155,24.1347,35766.0
2018-01-10 12:05:00,25.2,25.21,25.2,25.2,24690.0,24.1443,24.1538,24.1443,24.1443,24690.0
2018-01-10 12:10:00,25.2,25.2,25.19,25.2,69006.0,24.1443,24.1443,24.1347,24.1443,69006.0
2018-01-10 12:15:00,25.2,25.22,25.2,25.21,98076.0,24.1443,24.1634,24.1443,24.1538,98076.0
2018-01-10 12:20:00,25.22,25.25,25.22,25.24,52668.0,24.1634,24.1922,24.1634,24.1826,52668.0
2018-01-10 12:25:00,25.24,25.26,25.23,25.23,27930.0,24.1826,24.2017,24.173,24.173,27930.0
2018-01-10 12:30:00,25.22,25.24,25.22,25.23,35184.0,24.1634,24.1826,24.1634,24.173,35184.0
2018-01-10 12:35:00,25.22,25.24,25.22,25.23,39048.0,24.1634,24.1826,24.1634,24.173,39048.0
2018-01-10 12:40:00,25.23,25.23,25.22,25.23,172488.0,24.173,24.173,24.1634,24.173,172488.0
2018-01-10 12:45:00,25.23,25.25,25.22,25.25,93852.0,24.173,24.1922,24.1634,24.1922,93852.0
2018-01-10 12:50:00,25.24,25.25,25.23,25.25,29652.0,24.1826,24.1922,24.173,24.1922,29652.0
2018-01-10 12:55:00,25.25,25.28,25.25,25.27,88656.0,24.1922,24.2209,24.1922,24.2113,88656.0
2018-01-10 13:00:00,25.28,25.29,25.26,25.27,144756.0,24.2209,24.2305,24.2017,24.2113,144756.0
2018-01-10 13:05:00,25.27,25.29,25.27,25.27,99504.0,24.2113,24.2305,24.2113,24.2113,99504.0
2018-01-10 13:10:00,25.27,25.28,25.25,25.26,46782.0,24.2113,24.2209,24.1922,24.2017,46782.0
2018-01-10 13:15:00,25.25,25.25,25.24,25.25,53040.0,24.1922,24.1922,24.1826,24.1922,53040.0
2018-01-10 13:20:00,25.25,25.25,25.22,25.24,36162.0,24.1922,24.1922,24.1634,24.1826,36162.0
2018-01-10 13:25:00,25.25,25.26,25.25,25.25,33864.0,24.1922,24.2017,24.1922,24.1922,33864.0
2018-01-10 13:30:00,25.25,25.25,25.23,25.25,10200.0,24.1922,24.1922,24.173,24.1922,10200.0
2018-01-10 13:35:00,25.25,25.27,25.25,25.26,16632.0,24.1922,24.2113,24.1922,24.2017,16632.0
2018-01-10 13:40:00,25.26,25.29,25.26,25.28,19818.0,24.2017,24.2305,24.2017,24.2209,19818.0
2018-01-10 13:45:00,25.28,25.29,25.28,25.29,69372.0,24.2209,24.2305,24.2209,24.2305,69372.0
2018-01-10 13:50:00,25.29,25.33,25.29,25.32,114294.0,24.2305,24.2688,24.2305,24.2592,114294.0
2018-01-10 13:55:00,25.32,25.32,25.29,25.29,39612.0,24.2592,24.2592,24.2305,24.2305,39612.0
2018-01-10 14:00:00,25.29,25.3,25.29,25.29,51732.0,24.2305,24.2401,24.2305,24.2305,51732.0
2018-01-10 14:05:00,25.29,25.29,25.23,25.23,67044.0,24.2305,24.2305,24.173,24.173,67044.0
2018-01-10 14:10:00,25.22,25.22,25.18,25.18,109236.0,24.1634,24.1634,24.1251,24.1251,109236.0
2018-01-10 14:15:00,25.19,25.22,25.17,25.17,176184.0,24.1347,24.1634,24.1155,24.1155,176184.0
2018-01-10 14:20:00,25.18,25.19,25.15,25.15,210774.0,24.1251,24.1347,24.0963,24.0963,210774.0
2018-01-10 14:25:00,25.15,25.16,25.13,25.15,36528.0,24.0963,24.1059,24.0772,24.0963,36528.0
2018-01-10 14:30:00,25.14,25.17,25.12,25.16,59124.0,24.0868,24.1155,24.0676,24.1059,59124.0
2018-01-10 14:35:00,25.17,25.17,25.13,25.13,47682.0,24.1155,24.1155,24.0772,24.0772,47682.0
2018-01-10 14:40:00,25.13,25.14,25.11,25.13,62628.0,24.0772,24.0868,24.058,24.0772,62628.0
2018-01-10 14:45:00,25.14,25.18,25.14,25.17,105648.0,24.0868,24.1251,24.0868,24.1155,105648.0
2018-01-10 14:50:00,25.17,25.19,25.17,25.19,17520.0,24.1155,24.1347,24.1155,24.1347,17520.0
2018-01-10 14:55:00,25.19,25.19,25.15,25.17,40932.0,24.1347,24.1347,24.0963,24.1155,40932.0
2018-01-10 15:00:00,25.17,25.2,25.17,25.19,28866.0,24.1155,24.1443,24.1155,24.1347,28866.0
2018-01-10 15:05:00,25.17,25.23,25.17,25.2,161304.0,24.1155,24.173,24.1155,24.1443,161304.0
2018-01-10 15:10:00,25.2,25.2,25.16,25.17,33000.0,24.1443,24.1443,24.1059,24.1155,33000.0
2018-01-10 15:15:00,25.17,25.17,25.13,25.14,143934.0,24.1155,24.1155,24.0772,24.0868,143934.0
2018-01-10 15:20:00,25.13,25.16,25.12,25.15,71772.0,24.0772,24.1059,24.0676,24.0963,71772.0
2018-01-10 15:25:00,25.15,25.16,25.14,25.16,35646.0,24.0963,24.1059,24.0868,24.1059,35646.0
2018-01-10 15:30:00,25.15,25.22,25.15,25.2,176994.0,24.0963,24.1634,24.0963,24.1443,176994.0
2018-01-10 15:35:00,25.21,25.25,25.21,25.23,104640.0,24.1538,24.1922,24.1538,24.173,104640.0
2018-01-10 15:40:00,25.23,25.23,25.2,25.22,216780.0,24.173,24.173,24.1443,24.1634,216780.0
2018-01-10 15:45:00,25.22,25.23,25.2,25.2,56244.0,24.1634,24.173,24.1443,24.1443,56244.0
2018-01-10 15:50:00,25.22,25.24,25.21,25.24,156216.0,24.1634,24.1826,24.1538,24.1826,156216.0
2018-01-10 15:55:00,25.24,25.26,25.22,25.24,275706.0,24.1826,24.2017,24.1634,24.1826,275706.0
2018-01-11 09:30:00,25.42,25.42,25.35,25.36,523932.0,24.355,24.355,24.288,24.2975,523932.0
2018-01-11 09:35:00,25.37,25.43,25.37,25.42,82020.0,24.3071,24.3646,24.3071,24.355,82020.0
2018-01-11 09:40:00,25.42,25.44,25.4,25.43,174192.0,24.355,24.3742,24.3359,24.3646,174192.0
2018-01-11 09:45:00,25.44,25.44,25.39,25.41,132030.0,24.3742,24.3742,24.3263,24.3455,132030.0
2018-01-11 09:50:00,25.41,25.48,25.41,25.47,200280.0,24.3455,24.4125,24.3455,24.4029,200280.0
2018-01-11 09:55:00,25.48,25.49,25.47,25.49,162906.0,24.4125,24.4221,24.4029,24.4221,162906.0
2018-01-11 10:00:00,25.49,25.54,25.49,25.52,283662.0,24.4221,24.47,24.4221,24.4508,283662.0
2018-01-11 10:05:00,25.52,25.53,25.51,25.51,113004.0,24.4508,24.4604,24.4413,24.4413,113004.0
2018-01-11 10:10:00,25.5,25.51,25.47,25.48,120882.0,24.4317,24.4413,24.4029,24.4125,120882.0
2018-01-11 10:15:00,25.47,25.48,25.46,25.46,107862.0,24.4029,24.4125,24.3934,24.3934,107862.0
2018-01-11 10:20:00,25.45,25.45,25.43,25.43,165756.0,24.3838,24.3838,24.3646,24.3646,165756.0
2018-01-11 10:25:00,25.42,25.45,25.41,25.44,114720.0,24.355,24.3838,24.3455,24.3742,114720.0
2018-01-11 10:30:00,25.44,25.46,25.39,25.39,223884.0,24.3742,24.3934,24.3263,24.3263,223884.0
2018-01-11 10:35:00,25.39,25.4,25.38,25.39,99678.0,24.3263,24.3359,24.3167,24.3263,99678.0
2018-01-11 10:40:00,25.4,25.44,25.4,25.43,98940.0,24.3359,24.3742,24.3359,24.3646,98940.0
2018-01-11 10:45:00,25.43,25.46,25.43,25.46,100986.0,24.3646,24.3934,24.3646,24.3934,100986.0
2018-01-11 10:50:00,25.46,25.5,25.46,25.49,78858.0,24.3934,24.4317,24.3934,24.4221,78858.0
2018-01-11 10:55:00,25.49,25.5,25.46,25.5,88002.0,24.4221,24.4317,24.3934,24.4317,88002.0
2018-01-11 11:00:00,25.51,25.55,25.5,25.52,414426.0,24.4413,24.4796,24.4317,24.4508,414426.0
2018-01-11 11:05:00,25.53,25.53,25.52,25.53,54060.0,24.4604,24.4604,24.4508,24.4604,54060.0
2018-01-11 11:10:00,25.53,25.53,25.51,25.52,26718.0,24.4604,24.4604,24.4413,24.4508,26718.0
2018-01-11 11:15:00,25.51,25.51,25.5,25.51,25326.0,24.4413,24.4413,24.4317,24.4413,25326.0
2018-01-11 11:20:00,25.51,25.54,25.51,25.54,86562.0,24.4413,24.47,24.4413,24.47,86562.0
2018-01-11 11:25:00,25.54,25.54,25.5,25.5,42798.0,24.47,24.47,24.4317,24.4317,42798.0
2018-01-11 11:30:00,25.49,25.5,25.47,25.49,47088.0,24.4221,24.4317,24.4029,24.4221,47088.0
2018-01-11 11:35:00,25.5,25.52,25.5,25.52,12834.0,24.4317,24.4508,24.4317,24.4508,12834.0
2018-01-11 11:40:00,25.52,25.52,25.47,25.47,22968.0,24.4508,24.4508,24.4029,24.4029,22968.0
2018-01-11 11:45:00,25.48,25.5,25.48,25.5,25800.0,24.4125,24.4317,24.4125,24.4317,25800.0
2018-01-11 11:50:00,25.5,25.52,25.5,25.52,26142.0,24.4317,24.4508,24.4317,24.4508,26142.0
2018-01-11 11:55:00,25.52,25.53,25.51,25.53,45930.0,24.4508,24.4604,24.4413,24.4604,45930.0
2018-01-11 12:00:00,25.53,25.53,25.51,25.52,25656.0,24.4604,24.4604,24.4413,24.4508,25656.0
2018-01-11 12:05:00,25.52,25.53,25.51,25.53,28548.0,24.4508,24.4604,24.4413,24.4604,28548.0
2018-01-11 12:10:00,25.53,25.54,25.52,25.54,33300.0,24.4604,24.47,24.4508,24.47,33300.0
2018-01-11 12:15:00,25.54,25.54,25.53,25.53,64974.0,24.47,24.47,24.4604,24.4604,64974.0
2018-01-11 12:20:00,25.53,25.55,25.53,25.54,22200.0,24.4604,24.4796,24.4604,24.47,22200.0
2018-01-11 12:25:00,25.54,25.59,25.54,25.58,241932.0,24.47,24.5179,24.47,24.5083,241932.0
2018-01-11 12:30:00,25.58,25.63,25.58,25.61,221862.0,24.5083,24.5562,24.5083,24.5371,221862.0
2018-01-11 12:35:00,25.61,25.67,25.61,25.67,127344.0,24.5371,24.5946,24.5371,24.5946,127344.0
2018-01-11 12:40:00,25.67,25.67,25.63,25.63,165372.0,24.5946,24.5946,24.5562,24.5562,165372.0
2018-01-11 12:45:00,25.63,25.68,25.63,25.65,211038.0,24.5562,24.6041,24.5562,24.5754,211038.0
2018-01-11 12:50:00,25.65,25.65,25.63,25.65,74430.0,24.5754,24.5754,24.5562,24.5754,74430.0
2018-01-11 12:55:00,25.65,25.66,25.65,25.66,106320.0,24.5754,24.585,24.5754,24.585,106320.0
2018-01-11 13:00:00,25.66,25.67,25.64,25.64,106278.0,24.585,24.5946,24.5658,24.5658,106278.0
2018-01-11 13:05:00,25.64,25.67,25.64,25.67,71112.0,24.5658,24.5946,24.5658,24.5946,71112.0
2018-01-11 13:10:00,25.67,25.7,25.67,25.67,102576.0,24.5946,24.6233,24.5946,24.5946,102576.0
2018-01-11 13:15:00,25.67,25.67,25.65,25.67,34200.0,24.5946,24.5946,24.5754,24.5946,34200.0
2018-01-11 13:20:00,25.66,25.68,25.66,25.67,54552.0,24.585,24.6041,24.585,24.5946,54552.0
2018-01-11 13:25:00,25.67,25.67,25.65,25.65,58848.0,24.5946,24.5946,24.5754,24.5754,58848.0
2018-01-11 13:30:00,25.66,25.66,25.64,25.66,55710.0,24.585,24.585,24.5658,24.585,55710.0
2018-01-11 13:35:00,25.65,25.66,25.64,25.65,71754.0,24.5754,24.585,24.5658,24.5754,71754.0
2018-01-11 13:40:00,25.66,25.66,25.65,25.66,29460.0,24.585,24.585,24.5754,24.585,29460.0
2018-01-11 13:45:00,25.66,25.66,25.65,25.65,84078.0,24.585,24.585,24.5754,24.5754,84078.0
2018-01-11 13:50:00,25.65,25.65,25.63,25.63,38880.0,24.5754,24.5754,24.5562,24.5562,38880.0
2018-01-11 13:55:00,25.63,25.63,25.62,25.63,35580.0,24.5562,24.5562,24.5467,24.5562,35580.0
2018-01-11 14:00:00,25.63,25.64,25.62,25.62,78600.0,24.5562,24.5658,24.5467,24.5467,78600.0
2018-01-11 14:05:00,25.62,25.63,25.62,25.62,50076.0,24.5467,24.5562,24.5467,24.5467,50076.0
2018-01-11 14:10:00,25.62,25.63,25.61,25.61,65550.0,24.5467,24.5562,24.5371,24.5371,65550.0
2018-01-11 14:15:00,25.61,25.63,25.61,25.62,50166.0,24.5371,24.5562,24.5371,24.5467,50166.0
2018-01-11 14:20:00,25.62,25.63,25.61,25.62,272790.0,24.5467,24.5562,24.5371,24.5467,272790.0
2018-01-11 14:25:00,25.62,25.64,25.62,25.63,43962.0,24.5467,24.5658,24.5467,24.5562,43962.0
2018-01-11 14:30:00,25.64,25.64,25.63,25.63,38538.0,24.5658,24.5658,24.5562,24.5562,38538.0
2018-01-11 14:35:00,25.63,25.64,25.62,25.62,53334.0,24.5562,24.5658,24.5467,24.5467,53334.0
2018-01-11 14:40:00,25.62,25.63,25.61,25.62,28800.0,24.5467,24.5562,24.5371,24.5467,28800.0
2018-01-11 14:45:00,25.62,25.63,25.61,25.63,58938.0,24.5467,24.5562,24.5371,24.5562,58938.0
2018-01-11 14:50:00,25.63,25.65,25.62,25.64,13878.0,24.5562,24.5754,24.5467,24.5658,13878.0
2018-01-11 14:55:00,25.63,25.64,25.63,25.64,68460.0,24.5562,24.5658,24.5562,24.5658,68460.0
2018-01-11 15:00:00,25.64,25.66,25.63,25.66,56760.0,24.5658,24.585,24.5562,24.585,56760.0
2018-01-11 15:05:00,25.67,25.68,25.66,25.66,64122.0,24.5946,24.6041,24.585,24.585,64122.0
2018-01-11 15:10:00,25.67,25.67,25.65,25.67,53676.0,24.5946,24.5946,24.5754,24.5946,53676.0
2018-01-11 15:15:00,25.67,25.68,25.67,25.68,52560.0,24.5946,24.6041,24.5946,24.6041,52560.0
2018-01-11 15:20:00,25.69,25.7,25.68,25.7,78090.0,24.6137,24.6233,24.6041,24.6233,78090.0
2018-01-11 15:25:00,25.7,25.7,25.67,25.68,75060.0,24.6233,24.6233,24.5946,24.6041,75060.0
2018-01-11 15:30:00,25.68,25.68,25.64,25.68,80460.0,24.6041,24.6041,24.5658,24.6041,80460.0
2018-01-11 15:35:00,25.67,25.7,25.67,25.68,124536.0,24.5946,24.6233,24.5946,24.6041,124536.0
2018-01-11 15:40:00,25.68,25.68,25.65,25.67,55008.0,24.6041,24.6041,24.5754,24.5946,55008.0
2018-01-11 15:45:00,25.66,25.68,25.66,25.67,68358.0,24.585,24.6041,24.585,24.5946,68358.0
2018-01-11 15:50:00,25.68,25.75,25.68,25.74,178110.0,24.6041,24.6712,24.6041,24.6616,178110.0
2018-01-11 15:55:00,25.75,25.78,25.72,25.77,601686.0,24.6712,24.7,24.6425,24.6904,601686.0
2018-01-12 09:30:00,25.87,25.91,25.83,25.91,322200.0,24.7862,24.8245,24.7479,24.8245,322200.0
2018-01-12 09:35:00,25.91,25.94,25.88,25.91,467334.0,24.8245,24.8532,24.7958,24.8245,467334.0
2018-01-12 09:40:00,25.91,25.97,25.91,25.97,119004.0,24.8245,24.882,24.8245,24.882,119004.0
2018-01-12 09:45:00,25.97,26.02,25.95,26.0,262488.0,24.882,24.9299,24.8628,24.9107,262488.0
2018-01-12 09:50:00,26.01,26.02,25.98,26.0,168264.0,24.9203,24.9299,24.8916,24.9107,168264.0
2018-01-12 09:55:00,26.0,26.03,26.0,26.03,122418.0,24.9107,24.9395,24.9107,24.9395,122418.0
2018-01-12 10:00:00,26.03,26.05,26.02,26.02,163068.0,24.9395,24.9586,24.9299,24.9299,163068.0
2018-01-12 10:05:00,26.02,26.03,25.98,25.99,386880.0,24.9299,24.9395,24.8916,24.9012,386880.0
2018-01-12 10:10:00,25.99,26.05,25.99,26.04,144888.0,24.9012,24.9586,24.9012,24.9491,144888.0
2018-01-12 10:15:00,26.04,26.06,26.01,26.03,201012.0,24.9491,24.9682,24.9203,24.9395,201012.0
2018-01-12 10:20:00,26.04,26.06,26.03,26.03,110652.0,24.9491,24.9682,24.9395,24.9395,110652.0
2018-01-12 10:25:00,26.04,26.08,26.04,26.07,74844.0,24.9491,24.9874,24.9491,24.9778,74844.0
2018-01-12 10:30:00,26.07,26.1,26.07,26.08,174282.0,24.9778,25.0065,24.9778,24.9874,174282.0
2018-01-12 10:35:00,26.08,26.16,26.07,26.15,181770.0,24.9874,25.064,24.9778,25.0545,181770.0
2018-01-12 10:40:00,26.15,26.19,26.14,26.18,223542.0,25.0545,25.0928,25.0449,25.0832,223542.0
2018-01-12 10:45:00,26.19,26.2,26.18,26.19,70068.0,25.0928,25.1024,25.0832,25.0928,70068.0
2018-01-12 10:50:00,26.19,26.25,26.19,26.25,87984.0,25.0928,25.1503,25.0928,25.1503,87984.0
2018-01-12 10:55:00,26.25,26.25,26.19,26.2,210270.0,25.1503,25.1503,25.0928,25.1024,210270.0
2018-01-12 11:00:00,26.21,26.21,26.18,26.2,139308.0,25.1119,25.1119,25.0832,25.1024,139308.0
2018-01-12 11:05:00,26.2,26.2,26.14,26.14,127830.0,25.1024,25.1024,25.0449,25.0449,127830.0
2018-01-12 11:10:00,26.14,26.16,26.08,26.08,470646.0,25.0449,25.064,24.9874,24.9874,470646.0
2018-01-12 11:15:00,26.08,26.1,26.08,26.08,116688.0,24.9874,25.0065,24.9874,24.9874,116688.0
2018-01-12 11:20:00,26.08,26.11,26.07,26.11,211260.0,24.9874,25.0161,24.9778,25.0161,211260.0
2018-01-12 11:25:00,26.11,26.14,26.11,26.14,156276.0,25.0161,25.0449,25.0161,25.0449,156276.0
2018-01-12 11:30:00,26.14,26.14,26.11,26.14,73068.0,25.0449,25.0449,25.0161,25.0449,73068.0
2018-01-12 11:35:00,26.14,26.16,26.13,26.16,104076.0,25.0449,25.064,25.0353,25.064,104076.0
2018-01-12 11:40:00,26.16,26.17,26.14,26.16,55056.0,25.064,25.0736,25.0449,25.064,55056.0
2018-01-12 11:45:00,26.16,26.18,26.15,26.18,89688.0,25.064,25.0832,25.0545,25.0832,89688.0
2018-01-12 11:50:00,26.18,26.19,26.17,26.18,174594.0,25.0832,25.0928,25.0736,25.0832,174594.0
2018-01-12 11:55:00,26.19,26.2,26.17,26.2,114210.0,25.0928,25.1024,25.0736,25.1024,114210.0
2018-01-12 12:00:00,26.21,26.22,26.19,26.19,82164.0,25.1119,25.1215,25.0928,25.0928,82164.0
2018-01-12 12:05:00,26.19,26.19,26.17,26.17,32280.0,25.0928,25.0928,25.0736,25.0736,32280.0
2018-01-12 12:10:00,26.18,26.18,26.17,26.18,32886.0,25.0832,25.0832,25.0736,25.0832,32886.0
2018-01-12 12:15:00,26.18,26.2,26.18,26.2,79578.0,25.0832,25.1024,25.0832,25.1024,79578.0
2018-01-12 12:20:00,26.2,26.21,26.19,26.2,18930.0,25.1024,25.1119,25.0928,25.1024,18930.0
2018-01-12 12:25:00,26.2,26.2,26.16,26.17,144090.0,25.1024,25.1024,25.064,25.0736,144090.0
2018-01-12 12:30:00,26.16,26.16,26.14,26.14,161826.0,25.064,25.064,25.0449,25.0449,161826.0
2018-01-12 12:35:00,26.13,26.17,26.13,26.16,112500.0,25.0353,25.0736,25.0353,25.064,112500.0
2018-01-12 12:40:00,26.15,26.16,26.15,26.16,32346.0,25.0545,25.064,25.0545,25.064,32346.0
2018-01-12 12:45:00,26.16,26.17,26.15,26.16,82098.0,25.064,25.0736,25.0545,25.064,82098.0
2018-01-12 12:50:00,26.15,26.19,26.15,26.19,148146.0,25.0545,25.0928,25.0545,25.0928,148146.0
2018-01-12 12:55:00,26.19,26.22,26.19,26.21,181878.0,25.0928,25.1215,25.0928,25.1119,181878.0
2018-01-12 13:00:00,26.22,26.23,26.21,26.22,27600.0,25.1215,25.1311,25.1119,25.1215,27600.0
2018-01-12 13:05:00,26.22,26.22,26.2,26.2,54702.0,25.1215,25.1215,25.1024,25.1024,54702.0
2018-01-12 13:10:00,26.19,26.19,26.18,26.19,32256.0,25.0928,25.0928,25.0832,25.0928,32256.0
2018-01-12 13:15:00,26.18,26.19,26.15,26.19,113190.0,25.0832,25.0928,25.0545,25.0928,113190.0
2018-01-12 13:20:00,26.19,26.2,26.18,26.18,21756.0,25.0928,25.1024,25.0832,25.0832,21756.0
2018-01-12 13:25:00,26.19,26.19,26.17,26.18,49566.0,25.0928,25.0928,25.0736,25.0832,49566.0
2018-01-12 13:30:00,26.18,26.19,26.18,26.18,35700.0,25.0832,25.0928,25.0832,25.0832,35700.0
2018-01-12 13:35:00,26.18,26.18,26.18,26.18,13362.0,25.0832,25.0832,25.0832,25.0832,13362.0
2018-01-12 13:40:00,26.19,26.21,26.19,26.21,56736.0,25.0928,25.1119,25.0928,25.1119,56736.0
2018-01-12 13:45:00,26.21,26.23,26.21,26.22,74526.0,25.1119,25.1311,25.1119,25.1215,74526.0
2018-01-12 13:50:00,26.22,26.25,26.22,26.23,63234.0,25.1215,25.1503,25.1215,25.1311,63234.0
2018-01-12 13:55:00,26.23,26.23,26.21,26.22,44976.0,25.1311,25.1311,25.1119,25.1215,44976.0
2018-01-12 14:00:00,26.22,26.23,26.21,26.23,14640.0,25.1215,25.1311,25.1119,25.1311,14640.0
2018-01-12 14:05:00,26.24,26.24,26.22,26.22,110004.0,25.1407,25.1407,25.1215,25.1215,110004.0
2018-01-12 14:10:00,26.22,26.24,26.22,26.24,53544.0,25.1215,25.1407,25.1215,25.1407,53544.0
2018-01-12 14:15:00,26.24,26.27,26.23,26.25,319770.0,25.1407,25.1694,25.1311,25.1503,319770.0
2018-01-12 14:20:00,26.25,26.26,26.25,26.25,34842.0,25.1503,25.1598,25.1503,25.1503,34842.0
2018-01-12 14:25:00,26.25,26.27,26.25,26.27,47232.0,25.1503,25.1694,25.1503,25.1694,47232.0
2018-01-12 14:30:00,26.27,26.28,26.24,26.24,53028.0,25.1694,25.179,25.1407,25.1407,53028.0
2018-01-12 14:35:00,26.24,26.25,26.22,26.22,240606.0,25.1407,25.1503,25.1215,25.1215,240606.0
2018-01-12 14:40:00,26.22,26.22,26.18,26.22,111072.0,25.1215,25.1215,25.0832,25.1215,111072.0
2018-01-12 14:45:00,26.22,26.23,26.21,26.23,27024.0,25.1215,25.1311,25.1119,25.1311,27024.0
2018-01-12 14:50:00,26.22,26.23,26.21,26.23,53874.0,25.1215,25.1311,25.1119,25.1311,53874.0
2018-01-12 14:55:00,26.21,26.25,26.21,26.25,38946.0,25.1119,25.1503,25.1119,25.1503,38946.0
2018-01-12 15:00:00,26.25,26.28,26.25,26.26,188286.0,25.1503,25.179,25.1503,25.1598,188286.0
2018-01-12 15:05:00,26.26,26.26,26.24,26.24,21408.0,25.1598,25.1598,25.1407,25.1407,21408.0
2018-01-12 15:10:00,26.23,26.24,26.14,26.15,138912.0,25.1311,25.1407,25.0449,25.0545,138912.0
2018-01-12 15:15:00,26.16,26.19,26.15,26.18,41262.0,25.064,25.0928,25.0545,25.0832,41262.0
2018-01-12 15:20:00,26.17,26.22,26.17,26.22,48456.0,25.0736,25.1215,25.0736,25.1215,48456.0
2018-01-12 15:25:00,26.22,26.23,26.2,26.21,93084.0,25.1215,25.1311,25.1024,25.1119,93084.0
2018-01-12 15:30:00,26.21,26.25,26.21,26.25,135948.0,25.1119,25.1503,25.1119,25.1503,135948.0
2018-01-12 15:35:00,26.24,26.26,26.23,26.25,45990.0,25.1407,25.1598,25.1311,25.1503,45990.0
2018-01-12 15:40:00,26.26,26.27,26.25,26.25,63522.0,25.1598,25.1694,25.1503,25.1503,63522.0
2018-01-12 15:45:00,26.26,26.32,26.26,26.31,129060.0,25.1598,25.2173,25.1598,25.2077,129060.0
2018-01-12 15:50:00,26.31,26.33,26.27,26.29,197484.0,25.2077,25.2269,25.1694,25.1886,197484.0
2018-01-12 15:55:00,26.29,26.3,26.23,26.29,651876.0,25.1886,25.1982,25.1311,25.1886,651876.0
2018-01-16 09:30:00,26.69,26.75,26.67,26.74,666216.0,25.5718,25.6293,25.5527,25.6197,666216.0
2018-01-16 09:35:00,26.75,26.79,26.71,26.79,240702.0,25.6293,25.6676,25.591,25.6676,240702.0
2018-01-16 09:40:00,26.8,26.83,26.79,26.83,280194.0,25.6772,25.706,25.6676,25.706,280194.0
2018-01-16 09:45:00,26.83,26.88,26.82,26.85,218154.0,25.706,25.7539,25.6964,25.7251,218154.0
2018-01-16 09:50:00,26.85,26.88,26.84,26.87,104262.0,25.7251,25.7539,25.7155,25.7443,104262.0
2018-01-16 09:55:00,26.87,26.9,26.86,26.87,241464.0,25.7443,25.773,25.7347,25.7443,241464.0
2018-01-16 10:00:00,26.87,26.87,26.8,26.8,128436.0,25.7443,25.7443,25.6772,25.6772,128436.0
2018-01-16 10:05:00,26.81,26.81,26.77,26.81,212634.0,25.6868,25.6868,25.6485,25.6868,212634.0
2018-01-16 10:10:00,26.81,26.83,26.81,26.82,55788.0,25.6868,25.706,25.6868,25.6964,55788.0
2018-01-16 10:15:00,26.81,26.85,26.81,26.83,82962.0,25.6868,25.7251,25.6868,25.706,82962.0
2018-01-16 10:20:00,26.84,26.84,26.76,26.77,148782.0,25.7155,25.7155,25.6389,25.6485,148782.0
2018-01-16 10:25:00,26.76,26.77,26.74,26.76,328458.0,25.6389,25.6485,25.6197,25.6389,328458.0
2018-01-16 10:30:00,26.77,26.77,26.69,26.69,330720.0,25.6485,25.6485,25.5718,25.5718,330720.0
2018-01-16 10:35:00,26.68,26.68,26.53,26.62,801666.0,25.5622,25.5622,25.4185,25.5048,801666.0
2018-01-16 10:40:00,26.63,26.66,26.61,26.66,220704.0,25.5143,25.5431,25.4952,25.5431,220704.0
2018-01-16 10:45:00,26.66,26.67,26.62,26.66,150474.0,25.5431,25.5527,25.5048,25.5431,150474.0
2018-01-16 10:50:00,26.66,26.66,26.58,26.58,115536.0,25.5431,25.5431,25.4664,25.4664,115536.0
2018-01-16 10:55:00,26.58,26.59,26.5,26.52,356124.0,25.4664,25.476,25.3898,25.4089,356124.0
2018-01-16 11:00:00,26.53,26.57,26.47,26.56,389022.0,25.4185,25.4569,25.361,25.4473,389022.0
2018-01-16 11:05:00,26.57,26.57,26.45,26.46,311748.0,25.4569,25.4569,25.3419,25.3515,311748.0
2018-01-16 11:10:00,26.46,26.51,26.43,26.43,255888.0,25.3515,25.3994,25.3227,25.3227,255888.0
2018-01-16 11:15:00,26.43,26.51,26.4,26.51,620028.0,25.3227,25.3994,25.294,25.3994,620028.0
2018-01-16 11:20:00,26.51,26.53,26.48,26.5,179622.0,25.3994,25.4185,25.3706,25.3898,179622.0
2018-01-16 11:25:00,26.51,26.57,26.49,26.57,202368.0,25.3994,25.4569,25.3802,25.4569,202368.0
2018-01-16 11:30:00,26.56,26.6,26.54,26.59,336792.0,25.4473,25.4856,25.4281,25.476,336792.0
2018-01-16 11:35:00,26.6,26.6,26.54,26.58,141618.0,25.4856,25.4856,25.4281,25.4664,141618.0
2018-01-16 11:40:00,26.58,26.58,26.47,26.47,122340.0,25.4664,25.4664,25.361,25.361,122340.0
2018-01-16 11:45:00,26.47,26.5,26.39,26.5,267606.0,25.361,25.3898,25.2844,25.3898,267606.0
2018-01-16 11:50:00,26.49,26.49,26.42,26.45,171666.0,25.3802,25.3802,25.3131,25.3419,171666.0
2018-01-16 11:55:00,26.46,26.47,26.41,26.45,105330.0,25.3515,25.361,25.3036,25.3419,105330.0
2018-01-16 12:00:00,26.45,26.5,26.44,26.48,97200.0,25.3419,25.3898,25.3323,25.3706,97200.0
2018-01-16 12:05:00,26.49,26.51,26.47,26.5,74100.0,25.3802,25.3994,25.361,25.3898,74100.0
2018-01-16 12:10:00,26.52,26.53,26.5,26.53,151236.0,25.4089,25.4185,25.3898,25.4185,151236.0
2018-01-16 12:15:00,26.53,26.55,26.53,26.53,56088.0,25.4185,25.4377,25.4185,25.4185,56088.0
2018-01-16 12:20:00,26.54,26.54,26.47,26.48,65628.0,25.4281,25.4281,25.361,25.3706,65628.0
2018-01-16 12:25:00,26.47,26.49,26.44,26.48,110064.0,25.361,25.3802,25.3323,25.3706,110064.0
2018-01-16 12:30:00,26.48,26.48,26.43,26.44,64482.0,25.3706,25.3706,25.3227,25.3323,64482.0
2018-01-16 12:35:00,26.44,26.47,26.44,26.47,72432.0,25.3323,25.361,25.3323,25.361,72432.0
2018-01-16 12:40:00,26.47,26.48,26.41,26.44,106824.0,25.361,25.3706,25.3036,25.3323,106824.0
2018-01-16 12:45:00,26.42,26.44,26.39,26.44,92988.0,25.3131,25.3323,25.2844,25.3323,92988.0
2018-01-16 12:50:00,26.44,26.44,26.37,26.38,67494.0,25.3323,25.3323,25.2652,25.2748,67494.0
2018-01-16 12:55:00,26.38,26.42,26.38,26.39,63738.0,25.2748,25.3131,25.2748,25.2844,63738.0
2018-01-16 13:00:00,26.39,26.42,26.38,26.38,66528.0,25.2844,25.3131,25.2748,25.2748,66528.0
2018-01-16 13:05:00,26.38,26.42,26.35,26.4,270540.0,25.2748,25.3131,25.2461,25.294,270540.0
2018-01-16 13:10:00,26.4,26.43,26.39,26.43,106404.0,25.294,25.3227,25.2844,25.3227,106404.0
2018-01-16 13:15:00,26.41,26.45,26.41,26.43,37626.0,25.3036,25.3419,25.3036,25.3227,37626.0
2018-01-16 13:20:00,26.43,26.43,26.36,26.36,41982.0,25.3227,25.3227,25.2557,25.2557,41982.0
2018-01-16 13:25:00,26.36,26.4,26.36,26.4,18000.0,25.2557,25.294,25.2557,25.294,18000.0
2018-01-16 13:30:00,26.41,26.41,26.38,26.38,53892.0,25.3036,25.3036,25.2748,25.2748,53892.0
2018-01-16 13:35:00,26.38,26.38,26.33,26.36,92160.0,25.2748,25.2748,25.2269,25.2557,92160.0
2018-01-16 13:40:00,26.36,26.39,26.34,26.35,60924.0,25.2557,25.2844,25.2365,25.2461,60924.0
2018-01-16 13:45:00,26.35,26.36,26.32,26.32,97038.0,25.2461,25.2557,25.2173,25.2173,97038.0
2018-01-16 13:50:00,26.33,26.33,26.23,26.24,303270.0,25.2269,25.2269,25.1311,25.1407,303270.0
2018-01-16 13:55:00,26.23,26.24,26.18,26.22,134118.0,25.1311,25.1407,25.0832,25.1215,134118.0
2018-01-16 14:00:00,26.23,26.24,26.15,26.16,180276.0,25.1311,25.1407,25.0545,25.064,180276.0
2018-01-16 14:05:00,26.16,26.23,26.16,26.18,201576.0,25.064,25.1311,25.064,25.0832,201576.0
2018-01-16 14:10:00,26.19,26.2,26.16,26.17,100542.0,25.0928,25.1024,25.064,25.0736,100542.0
2018-01-16 14:15:00,26.18,26.18,26.04,26.08,331110.0,25.0832,25.0832,24.9491,24.9874,331110.0
2018-01-16 14:20:00,26.08,26.11,25.99,26.04,334782.0,24.9874,25.0161,24.9012,24.9491,334782.0
2018-01-16 14:25:00,26.04,26.07,26.01,26.01,99132.0,24.9491,24.9778,24.9203,24.9203,99132.0
2018-01-16 14:30:00,26.01,26.08,26.01,26.03,120414.0,24.9203,24.9874,24.9203,24.9395,120414.0
2018-01-16 14:35:00,26.05,26.06,25.97,25.98,76698.0,24.9586,24.9682,24.882,24.8916,76698.0
2018-01-16 14:40:00,25.98,26.01,25.85,25.86,272172.0,24.8916,24.9203,24.767,24.7766,272172.0
2018-01-16 14:45:00,25.86,25.95,25.8,25.89,554148.0,24.7766,24.8628,24.7191,24.8053,554148.0
2018-01-16 14:50:00,25.91,25.97,25.91,25.95,430182.0,24.8245,24.882,24.8245,24.8628,430182.0
2018-01-16 14:55:00,25.96,25.97,25.94,25.96,164394.0,24.8724,24.882,24.8532,24.8724,164394.0
2018-01-16 15:00:00,25.96,26.08,25.96,26.08,160290.0,24.8724,24.9874,24.8724,24.9874,160290.0
2018-01-16 15:05:00,26.08,26.17,26.06,26.17,476802.0,24.9874,25.0736,24.9682,25.0736,476802.0
2018-01-16 15:10:00,26.17,26.18,26.1,26.1,181686.0,25.0736,25.0832,25.0065,25.0065,181686.0
2018-01-16 15:15:00,26.09,26.09,26.02,26.05,262410.0,24.997,24.997,24.9299,24.9586,262410.0
2018-01-16 15:20:00,26.07,26.12,26.06,26.07,32640.0,24.9778,25.0257,24.9682,24.9778,32640.0
2018-01-16 15:25:00,26.07,26.18,26.04,26.17,103476.0,24.9778,25.0832,24.9491,25.0736,103476.0
2018-01-16 15:30:00,26.15,26.15,26.08,26.11,83118.0,25.0545,25.0545,24.9874,25.0161,83118.0
2018-01-16 15:35:00,26.12,26.19,26.11,26.13,190758.0,25.0257,25.0928,25.0161,25.0353,190758.0
2018-01-16 15:40:00,26.12,26.14,26.06,26.14,123942.0,25.0257,25.0449,24.9682,25.0449,123942.0
2018-01-16 15:45:00,26.14,26.14,26.08,26.14,113364.0,25.0449,25.0449,24.9874,25.0449,113364.0
2018-01-16 15:50:00,26.14,26.15,26.04,26.05,77640.0,25.0449,25.0545,24.9491,24.9586,77640.0
2018-01-16 15:55:00,26.04,26.06,25.98,26.01,774828.0,24.9491,24.9682,24.8916,24.9203,774828.0
2018-01-17 09:30:00,26.3,26.32,26.21,26.22,474630.0,25.1982,25.2173,25.1119,25.1215,474630.0
2018-01-17 09:35:00,26.21,26.26,26.19,26.23,263070.0,25.1119,25.1598,25.0928,25.1311,263070.0
2018-01-17 09:40:00,26.22,26.23,26.15,26.19,314520.0,25.1215,25.1311,25.0545,25.0928,314520.0
2018-01-17 09:45:00,26.16,26.17,26.08,26.14,253170.0,25.064,25.0736,24.9874,25.0449,253170.0
2018-01-17 09:50:00,26.14,26.21,26.1,26.17,177288.0,25.0449,25.1119,25.0065,25.0736,177288.0
2018-01-17 09:55:00,26.19,26.19,26.08,26.11,88962.0,25.0928,25.0928,24.9874,25.0161,88962.0
2018-01-17 10:00:00,26.11,26.21,26.11,26.2,129804.0,25.0161,25.1119,25.0161,25.1024,129804.0
2018-01-17 10:05:00,26.2,26.26,26.19,26.24,171900.0,25.1024,25.1598,25.0928,25.1407,171900.0
2018-01-17 10:10:00,26.24,26.28,26.24,26.27,115122.0,25.1407,25.179,25.1407,25.1694,115122.0
2018-01-17 10:15:00,26.27,26.29,26.24,26.25,125484.0,25.1694,25.1886,25.1407,25.1503,125484.0
2018-01-17 10:20:00,26.26,26.27,26.22,26.22,42606.0,25.1598,25.1694,25.1215,25.1215,42606.0
2018-01-17 10:25:00,26.22,26.22,26.17,26.19,70074.0,25.1215,25.1215,25.0736,25.0928,70074.0
2018-01-17 10:30:00,26.19,26.26,26.18,26.26,157710.0,25.0928,25.1598,25.0832,25.1598,157710.0
2018-01-17 10:35:00,26.25,26.29,26.24,26.25,59538.0,25.1503,25.1886,25.1407,25.1503,59538.0
2018-01-17 10:40:00,26.24,26.24,26.21,26.22,56916.0,25.1407,25.1407,25.1119,25.1215,56916.0
2018-01-17 10:45:00,26.23,26.28,26.21,26.27,203436.0,25.1311,25.179,25.1119,25.1694,203436.0
2018-01-17 10:50:00,26.27,26.27,26.22,26.23,107022.0,25.1694,25.1694,25.1215,25.1311,107022.0
2018-01-17 10:55:00,26.23,26.28,26.22,26.28,45978.0,25.1311,25.179,25.1215,25.179,45978.0
2018-01-17 11:00:00,26.28,26.29,26.25,26.25,30054.0,25.179,25.1886,25.1503,25.1503,30054.0
2018-01-17 11:05:00,26.25,26.36,26.24,26.36,165858.0,25.1503,25.2557,25.1407,25.2557,165858.0
2018-01-17 11:10:00,26.35,26.4,26.34,26.39,137220.0,25.2461,25.294,25.2365,25.2844,137220.0
2018-01-17 11:15:00,26.39,26.43,26.39,26.42,97176.0,25.2844,25.3227,25.2844,25.3131,97176.0
2018-01-17 11:20:00,26.43,26.43,26.38,26.38,77400.0,25.3227,25.3227,25.2748,25.2748,77400.0
2018-01-17 11:25:00,26.38,26.39,26.36,26.37,130002.0,25.2748,25.2844,25.2557,25.2652,130002.0
2018-01-17 11:30:00,26.38,26.43,26.37,26.42,115710.0,25.2748,25.3227,25.2652,25.3131,115710.0
2018-01-17 11:35:00,26.43,26.43,26.37,26.38,32700.0,25.3227,25.3227,25.2652,25.2748,32700.0
2018-01-17 11:40:00,26.38,26.39,26.37,26.38,54420.0,25.2748,25.2844,25.2652,25.2748,54420.0
2018-01-17 11:45:00,26.37,26.4,26.36,26.4,20148.0,25.2652,25.294,25.2557,25.294,20148.0
2018-01-17 11:50:00,26.4,26.42,26.39,26.41,77898.0,25.294,25.3131,25.2844,25.3036,77898.0
2018-01-17 11:55:00,26.42,26.42,26.4,26.42,98718.0,25.3131,25.3131,25.294,25.3131,98718.0
2018-01-17 12:00:00,26.42,26.45,26.41,26.43,176784.0,25.3131,25.3419,25.3036,25.3227,176784.0
2018-01-17 12:05:00,26.43,26.45,26.43,26.45,86094.0,25.3227,25.3419,25.3227,25.3419,86094.0
2018-01-17 12:10:00,26.45,26.45,26.41,26.43,55482.0,25.3419,25.3419,25.3036,25.3227,55482.0
2018-01-17 12:15:00,26.43,26.43,26.42,26.43,35826.0,25.3227,25.3227,25.3131,25.3227,35826.0
2018-01-17 12:20:00,26.43,26.49,26.42,26.47,65826.0,25.3227,25.3802,25.3131,25.361,65826.0
2018-01-17 12:25:00,26.47,26.5,26.47,26.48,78426.0,25.361,25.3898,25.361,25.3706,78426.0
2018-01-17 12:30:00,26.48,26.5,26.48,26.48,62292.0,25.3706,25.3898,25.3706,25.3706,62292.0
2018-01-17 12:35:00,26.48,26.53,26.47,26.53,140364.0,25.3706,25.4185,25.361,25.4185,140364.0
2018-01-17 12:40:00,26.53,26.53,26.5,26.5,103170.0,25.4185,25.4185,25.3898,25.3898,103170.0
2018-01-17 12:45:00,26.51,26.55,26.5,26.54,110748.0,25.3994,25.4377,25.3898,25.4281,110748.0
2018-01-17 12:50:00,26.54,26.58,26.54,26.57,57390.0,25.4281,25.4664,25.4281,25.4569,57390.0
2018-01-17 12:55:00,26.57,26.59,26.57,26.58,66252.0,25.4569,25.476,25.4569,25.4664,66252.0
2018-01-17 13:00:00,26.59,26.63,26.59,26.6,73422.0,25.476,25.5143,25.476,25.4856,73422.0
2018-01-17 13:05:00,26.6,26.6,26.57,26.57,38322.0,25.4856,25.4856,25.4569,25.4569,38322.0
2018-01-17 13:10:00,26.58,26.59,26.56,26.57,93924.0,25.4664,25.476,25.4473,25.4569,93924.0
2018-01-17 13:15:00,26.58,26.58,26.56,26.56,65484.0,25.4664,25.4664,25.4473,25.4473,65484.0
2018-01-17 13:20:00,26.57,26.62,26.57,26.6,37788.0,25.4569,25.5048,25.4569,25.4856,37788.0
2018-01-17 13:25:00,26.6,26.61,26.59,26.6,48300.0,25.4856,25.4952,25.476,25.4856,48300.0
2018-01-17 13:30:00,26.6,26.61,26.58,26.6,47616.0,25.4856,25.4952,25.4664,25.4856,47616.0
2018-01-17 13:35:00,26.6,26.63,26.6,26.63,38940.0,25.4856,25.5143,25.4856,25.5143,38940.0
2018-01-17 13:40:00,26.63,26.64,26.63,26.64,62580.0,25.5143,25.5239,25.5143,25.5239,62580.0
2018-01-17 13:45:00,26.64,26.64,26.6,26.6,92670.0,25.5239,25.5239,25.4856,25.4856,92670.0
2018-01-17 13:50:00,26.61,26.65,26.6,26.64,103752.0,25.4952,25.5335,25.4856,25.5239,103752.0
2018-01-17 13:55:00,26.64,26.66,26.62,26.62,74868.0,25.5239,25.5431,25.5048,25.5048,74868.0
2018-01-17 14:00:00,26.63,26.71,26.63,26.7,164106.0,25.5143,25.591,25.5143,25.5814,164106.0
2018-01-17 14:05:00,26.69,26.73,26.69,26.7,154014.0,25.5718,25.6102,25.5718,25.5814,154014.0
2018-01-17 14:10:00,26.7,26.71,26.69,26.71,43656.0,25.5814,25.591,25.5718,25.591,43656.0
2018-01-17 14:15:00,26.71,26.74,26.71,26.73,75966.0,25.591,25.6197,25.591,25.6102,75966.0
2018-01-17 14:20:00,26.74,26.76,26.74,26.75,204018.0,25.6197,25.6389,25.6197,25.6293,204018.0
2018-01-17 14:25:00,26.75,26.75,26.72,26.72,242718.0,25.6293,25.6293,25.6006,25.6006,242718.0
2018-01-17 14:30:00,26.72,26.74,26.72,26.74,66378.0,25.6006,25.6197,25.6006,25.6197,66378.0
2018-01-17 14:35:00,26.74,26.77,26.74,26.75,48870.0,25.6197,25.6485,25.6197,25.6293,48870.0
2018-01-17 14:40:00,26.75,26.77,26.74,26.77,107478.0,25.6293,25.6485,25.6197,25.6485,107478.0
2018-01-17 14:45:00,26.77,26.82,26.77,26.82,69144.0,25.6485,25.6964,25.6485,25.6964,69144.0
2018-01-17 14:50:00,26.82,26.82,26.79,26.8,47208.0,25.6964,25.6964,25.6676,25.6772,47208.0
2018-01-17 14:55:00,26.8,26.81,26.79,26.8,152820.0,25.6772,25.6868,25.6676,25.6772,152820.0
2018-01-17 15:00:00,26.8,26.85,26.79,26.84,149004.0,25.6772,25.7251,25.6676,25.7155,149004.0
2018-01-17 15:05:00,26.84,26.87,26.84,26.86,176958.0,25.7155,25.7443,25.7155,25.7347,176958.0
2018-01-17 15:10:00,26.86,26.86,26.8,26.8,150816.0,25.7347,25.7347,25.6772,25.6772,150816.0
2018-01-17 15:15:00,26.82,26.83,26.81,26.83,203646.0,25.6964,25.706,25.6868,25.706,203646.0
2018-01-17 15:20:00,26.82,26.82,26.76,26.76,75108.0,25.6964,25.6964,25.6389,25.6389,75108.0
2018-01-17 15:25:00,26.75,26.8,26.75,26.75,223776.0,25.6293,25.6772,25.6293,25.6293,223776.0
2018-01-17 15:30:00,26.75,26.78,26.74,26.75,867600.0,25.6293,25.6581,25.6197,25.6293,867600.0
2018-01-17 15:35:00,26.75,26.82,26.75,26.81,405318.0,25.6293,25.6964,25.6293,25.6868,405318.0
2018-01-17 15:40:00,26.81,26.84,26.81,26.82,453882.0,25.6868,25.7155,25.6868,25.6964,453882.0
2018-01-17 15:45:00,26.82,26.82,26.76,26.78,240516.0,25.6964,25.6964,25.6389,25.6581,240516.0
2018-01-17 15:50:00,26.78,26.79,26.7,26.7,420216.0,25.6581,25.6676,25.5814,25.5814,420216.0
2018-01-17 15:55:00,26.71,26.74,26.67,26.74,543246.0,25.591,25.6197,25.5527,25.6197,543246.0
2018-01-18 09:30:00,26.71,26.71,26.62,26.67,235734.0,25.591,25.591,25.5048,25.5527,235734.0
2018-01-18 09:35:00,26.67,26.8,26.67,26.77,246942.0,25.5527,25.6772,25.5527,25.6485,246942.0
2018-01-18 09:40:00,26.78,26.78,26.67,26.67,178650.0,25.6581,25.6581,25.5527,25.5527,178650.0
2018-01-18 09:45:00,26.67,26.76,26.67,26.75,309282.0,25.5527,25.6389,25.5527,25.6293,309282.0
2018-01-18 09:50:00,26.74,26.76,26.72,26.74,110862.0,25.6197,25.6389,25.6006,25.6197,110862.0
2018-01-18 09:55:00,26.74,26.78,26.74,26.74,170574.0,25.6197,25.6581,25.6197,25.6197,170574.0
2018-01-18 10:00:00,26.74,26.74,26.69,26.71,164640.0,25.6197,25.6197,25.5718,25.591,164640.0
2018-01-18 10:05:00,26.7,26.72,26.68,26.68,114150.0,25.5814,25.6006,25.5622,25.5622,114150.0
2018-01-18 10:10:00,26.66,26.68,26.61,26.61,480192.0,25.5431,25.5622,25.4952,25.4952,480192.0
2018-01-18 10:15:00,26.61,26.63,26.59,26.62,244590.0,25.4952,25.5143,25.476,25.5048,244590.0
2018-01-18 10:20:00,26.64,26.65,26.5,26.51,278148.0,25.5239,25.5335,25.3898,25.3994,278148.0
2018-01-18 10:25:00,26.52,26.59,26.52,26.59,81972.0,25.4089,25.476,25.4089,25.476,81972.0
2018-01-18 10:30:00,26.59,26.66,26.59,26.62,79356.0,25.476,25.5431,25.476,25.5048,79356.0
2018-01-18 10:35:00,26.61,26.67,26.61,26.67,50352.0,25.4952,25.5527,25.4952,25.5527,50352.0
2018-01-18 10:40:00,26.66,26.66,26.61,26.65,49164.0,25.5431,25.5431,25.4952,25.5335,49164.0
2018-01-18 10:45:00,26.66,26.67,26.6,26.61,93600.0,25.5431,25.5527,25.4856,25.4952,93600.0
2018-01-18 10:50:00,26.6,26.65,26.58,26.64,169140.0,25.4856,25.5335,25.4664,25.5239,169140.0
2018-01-18 10:55:00,26.64,26.65,26.58,26.58,41820.0,25.5239,25.5335,25.4664,25.4664,41820.0
2018-01-18 11:00:00,26.58,26.64,26.57,26.63,99828.0,25.4664,25.5239,25.4569,25.5143,99828.0
2018-01-18 11:05:00,26.64,26.64,26.59,26.6,48600.0,25.5239,25.5239,25.476,25.4856,48600.0
2018-01-18 11:10:00,26.58,26.63,26.58,26.63,82944.0,25.4664,25.5143,25.4664,25.5143,82944.0
2018-01-18 11:15:00,26.64,26.7,26.64,26.7,81660.0,25.5239,25.5814,25.5239,25.5814,81660.0
2018-01-18 11:20:00,26.7,26.71,26.56,26.57,253908.0,25.5814,25.591,25.4473,25.4569,253908.0
2018-01-18 11:25:00,26.57,26.62,26.53,26.57,105114.0,25.4569,25.5048,25.4185,25.4569,105114.0
2018-01-18 11:30:00,26.57,26.63,26.56,26.6,29550.0,25.4569,25.5143,25.4473,25.4856,29550.0
2018-01-18 11:35:00,26.61,26.61,26.57,26.58,86568.0,25.4952,25.4952,25.4569,25.4664,86568.0
2018-01-18 11:40:00,26.55,26.55,26.48,26.51,129510.0,25.4377,25.4377,25.3706,25.3994,129510.0
2018-01-18 11:45:00,26.51,26.52,26.45,26.51,106362.0,25.3994,25.4089,25.3419,25.3994,106362.0
2018-01-18 11:50:00,26.51,26.56,26.49,26.56,39636.0,25.3994,25.4473,25.3802,25.4473,39636.0
2018-01-18 11:55:00,26.54,26.57,26.54,26.55,49020.0,25.4281,25.4569,25.4281,25.4377,49020.0
2018-01-18 12:00:00,26.54,26.6,26.53,26.59,28806.0,25.4281,25.4856,25.4185,25.476,28806.0
2018-01-18 12:05:00,26.58,26.6,26.57,26.57,43434.0,25.4664,25.4856,25.4569,25.4569,43434.0
2018-01-18 12:10:00,26.58,26.63,26.58,26.62,48426.0,25.4664,25.5143,25.4664,25.5048,48426.0
2018-01-18 12:15:00,26.62,26.66,26.6,26.61,118920.0,25.5048,25.5431,25.4856,25.4952,118920.0
2018-01-18 12:20:00,26.62,26.62,26.59,26.6,13314.0,25.5048,25.5048,25.476,25.4856,13314.0
2018-01-18 12:25:00,26.6,26.64,26.6,26.64,34140.0,25.4856,25.5239,25.4856,25.5239,34140.0
2018-01-18 12:30:00,26.63,26.65,26.62,26.63,63780.0,25.5143,25.5335,25.5048,25.5143,63780.0
2018-01-18 12:35:00,26.64,26.67,26.63,26.65,112428.0,25.5239,25.5527,25.5143,25.5335,112428.0
2018-01-18 12:40:00,26.66,26.66,26.63,26.63,3300.0,25.5431,25.5431,25.5143,25.5143,3300.0
2018-01-18 12:45:00,26.65,26.65,26.64,26.65,11928.0,25.5335,25.5335,25.5239,25.5335,11928.0
2018-01-18 12:50:00,26.65,26.66,26.64,26.65,51924.0,25.5335,25.5431,25.5239,25.5335,51924.0
2018-01-18 12:55:00,26.64,26.65,26.63,26.63,226968.0,25.5239,25.5335,25.5143,25.5143,226968.0
2018-01-18 13:00:00,26.64,26.64,26.56,26.58,85932.0,25.5239,25.5239,25.4473,25.4664,85932.0
2018-01-18 13:05:00,26.6,26.64,26.6,26.63,10194.0,25.4856,25.5239,25.4856,25.5143,10194.0
2018-01-18 13:10:00,26.63,26.67,26.63,26.66,34110.0,25.5143,25.5527,25.5143,25.5431,34110.0
2018-01-18 13:15:00,26.65,26.65,26.64,26.64,13806.0,25.5335,25.5335,25.5239,25.5239,13806.0
2018-01-18 13:20:00,26.61,26.62,26.61,26.61,18588.0,25.4952,25.5048,25.4952,25.4952,18588.0
2018-01-18 13:25:00,26.62,26.62,26.6,26.62,45030.0,25.5048,25.5048,25.4856,25.5048,45030.0
2018-01-18 13:30:00,26.62,26.64,26.61,26.62,20436.0,25.5048,25.5239,25.4952,25.5048,20436.0
2018-01-18 13:35:00,26.6,26.61,26.6,26.61,26208.0,25.4856,25.4952,25.4856,25.4952,26208.0
2018-01-18 13:40:00,26.61,26.63,26.6,26.62,46572.0,25.4952,25.5143,25.4856,25.5048,46572.0
2018-01-18 13:45:00,26.61,26.65,26.61,26.64,12720.0,25.4952,25.5335,25.4952,25.5239,12720.0
2018-01-18 13:50:00,26.63,26.64,26.62,26.63,21954.0,25.5143,25.5239,25.5048,25.5143,21954.0
2018-01-18 13:55:00,26.61,26.71,26.6,26.69,287154.0,25.4952,25.591,25.4856,25.5718,287154.0
2018-01-18 14:00:00,26.7,26.75,26.7,26.72,72528.0,25.5814,25.6293,25.5814,25.6006,72528.0
2018-01-18 14:05:00,26.73,26.75,26.7,26.75,124374.0,25.6102,25.6293,25.5814,25.6293,124374.0
2018-01-18 14:10:00,26.76,26.78,26.74,26.75,88404.0,25.6389,25.6581,25.6197,25.6293,88404.0
2018-01-18 14:15:00,26.75,26.78,26.73,26.73,53892.0,25.6293,25.6581,25.6102,25.6102,53892.0
2018-01-18 14:20:00,26.74,26.77,26.73,26.77,12900.0,25.6197,25.6485,25.6102,25.6485,12900.0
2018-01-18 14:25:00,26.76,26.8,26.76,26.8,61506.0,25.6389,25.6772,25.6389,25.6772,61506.0
2018-01-18 14:30:00,26.8,26.82,26.78,26.81,132678.0,25.6772,25.6964,25.6581,25.6868,132678.0
2018-01-18 14:35:00,26.8,26.84,26.79,26.79,168828.0,25.6772,25.7155,25.6676,25.6676,168828.0
2018-01-18 14:40:00,26.79,26.79,26.76,26.76,23100.0,25.6676,25.6676,25.6389,25.6389,23100.0
2018-01-18 14:45:00,26.75,26.76,26.72,26.73,25200.0,25.6293,25.6389,25.6006,25.6102,25200.0
2018-01-18 14:50:00,26.74,26.79,26.74,26.78,66930.0,25.6197,25.6676,25.6197,25.6581,66930.0
2018-01-18 14:55:00,26.77,26.77,26.77,26.77,9600.0,25.6485,25.6485,25.6485,25.6485,9600.0
2018-01-18 15:00:00,26.74,26.75,26.72,26.74,37494.0,25.6197,25.6293,25.6006,25.6197,37494.0
2018-01-18 15:05:00,26.75,26.75,26.74,26.75,9900.0,25.6293,25.6293,25.6197,25.6293,9900.0
2018-01-18 15:10:00,26.75,26.76,26.74,26.74,17382.0,25.6293,25.6389,25.6197,25.6197,17382.0
2018-01-18 15:15:00,26.74,26.77,26.74,26.76,28272.0,25.6197,25.6485,25.6197,25.6389,28272.0
2018-01-18 15:20:00,26.77,26.77,26.72,26.72,11652.0,25.6485,25.6485,25.6006,25.6006,11652.0
2018-01-18 15:25:00,26.72,26.72,26.65,26.67,75642.0,25.6006,25.6006,25.5335,25.5527,75642.0
2018-01-18 15:30:00,26.65,26.66,26.53,26.58,186360.0,25.5335,25.5431,25.4185,25.4664,186360.0
2018-01-18 15:35:00,26.58,26.61,26.56,26.59,84498.0,25.4664,25.4952,25.4473,25.476,84498.0
2018-01-18 15:40:00,26.6,26.64,26.6,26.62,30174.0,25.4856,25.5239,25.4856,25.5048,30174.0
2018-01-18 15:45:00,26.6,26.6,26.58,26.59,47472.0,25.4856,25.4856,25.4664,25.476,47472.0
2018-01-18 15:50:00,26.61,26.64,26.59,26.59,88380.0,25.4952,25.5239,25.476,25.476,88380.0
2018-01-18 15:55:00,26.6,26.66,26.58,26.63,486492.0,25.4856,25.5431,25.4664,25.5143,486492.0
2018-01-19 09:30:00,26.79,26.82,26.78,26.78,391404.0,25.6676,25.6964,25.6581,25.6581,391404.0
2018-01-19 09:35:00,26.78,26.81,26.76,26.8,84534.0,25.6581,25.6868,25.6389,25.6772,84534.0
2018-01-19 09:40:00,26.8,26.85,26.79,26.82,146484.0,25.6772,25.7251,25.6676,25.6964,146484.0
2018-01-19 09:45:00,26.82,26.85,26.81,26.83,188712.0,25.6964,25.7251,25.6868,25.706,188712.0
2018-01-19 09:50:00,26.83,26.83,26.76,26.78,123546.0,25.706,25.706,25.6389,25.6581,123546.0
2018-01-19 09:55:00,26.79,26.79,26.76,26.78,87318.0,25.6676,25.6676,25.6389,25.6581,87318.0
2018-01-19 10:00:00,26.78,26.78,26.64,26.65,247212.0,25.6581,25.6581,25.5239,25.5335,247212.0
2018-01-19 10:05:00,26.64,26.71,26.63,26.71,194190.0,25.5239,25.591,25.5143,25.591,194190.0
2018-01-19 10:10:00,26.71,26.74,26.7,26.71,78924.0,25.591,25.6197,25.5814,25.591,78924.0
2018-01-19 10:15:00,26.7,26.74,26.66,26.72,122940.0,25.5814,25.6197,25.5431,25.6006,122940.0
2018-01-19 10:20:00,26.71,26.72,26.68,26.72,81516.0,25.591,25.6006,25.5622,25.6006,81516.0
2018-01-19 10:25:00,26.72,26.83,26.72,26.81,379134.0,25.6006,25.706,25.6006,25.6868,379134.0
2018-01-19 10:30:00,26.81,26.81,26.76,26.77,91338.0,25.6868,25.6868,25.6389,25.6485,91338.0
2018-01-19 10:35:00,26.77,26.81,26.75,26.8,103920.0,25.6485,25.6868,25.6293,25.6772,103920.0
2018-01-19 10:40:00,26.81,26.83,26.79,26.8,73632.0,25.6868,25.706,25.6676,25.6772,73632.0
2018-01-19 10:45:00,26.81,26.81,26.72,26.74,82374.0,25.6868,25.6868,25.6006,25.6197,82374.0
2018-01-19 10:50:00,26.74,26.74,26.68,26.69,101982.0,25.6197,25.6197,25.5622,25.5718,101982.0
2018-01-19 10:55:00,26.69,26.71,26.66,26.7,233538.0,25.5718,25.591,25.5431,25.5814,233538.0
2018-01-19 11:00:00,26.68,26.69,26.64,26.64,100302.0,25.5622,25.5718,25.5239,25.5239,100302.0
2018-01-19 11:05:00,26.65,26.67,26.61,26.63,240738.0,25.5335,25.5527,25.4952,25.5143,240738.0
2018-01-19 11:10:00,26.65,26.69,26.65,26.69,79080.0,25.5335,25.5718,25.5335,25.5718,79080.0
2018-01-19 11:15:00,26.69,26.7,26.68,26.7,37878.0,25.5718,25.5814,25.5622,25.5814,37878.0
2018-01-19 11:20:00,26.7,26.73,26.69,26.71,114990.0,25.5814,25.6102,25.5718,25.591,114990.0
2018-01-19 11:25:00,26.7,26.75,26.7,26.73,152520.0,25.5814,25.6293,25.5814,25.6102,152520.0
2018-01-19 11:30:00,26.74,26.76,26.73,26.74,75216.0,25.6197,25.6389,25.6102,25.6197,75216.0
2018-01-19 11:35:00,26.74,26.74,26.71,26.71,66972.0,25.6197,25.6197,25.591,25.591,66972.0
2018-01-19 11:40:00,26.71,26.72,26.69,26.72,133212.0,25.591,25.6006,25.5718,25.6006,133212.0
2018-01-19 11:45:00,26.72,26.72,26.7,26.7,46200.0,25.6006,25.6006,25.5814,25.5814,46200.0
2018-01-19 11:50:00,26.67,26.71,26.67,26.71,58800.0,25.5527,25.591,25.5527,25.591,58800.0
2018-01-19 11:55:00,26.7,26.7,26.66,26.68,44322.0,25.5814,25.5814,25.5431,25.5622,44322.0
2018-01-19 12:00:00,26.69,26.7,26.67,26.69,60552.0,25.5718,25.5814,25.5527,25.5718,60552.0
2018-01-19 12:05:00,26.69,26.72,26.69,26.72,23010.0,25.5718,25.6006,25.5718,25.6006,23010.0
2018-01-19 12:10:00,26.69,26.7,26.69,26.7,64062.0,25.5718,25.5814,25.5718,25.5814,64062.0
2018-01-19 12:15:00,26.7,26.72,26.7,26.72,66726.0,25.5814,25.6006,25.5814,25.6006,66726.0
2018-01-19 12:20:00,26.73,26.74,26.72,26.73,66516.0,25.6102,25.6197,25.6006,25.6102,66516.0
2018-01-19 12:25:00,26.71,26.73,26.7,26.73,31716.0,25.591,25.6102,25.5814,25.6102,31716.0
2018-01-19 12:30:00,26.73,26.73,26.71,26.73,66882.0,25.6102,25.6102,25.591,25.6102,66882.0
2018-01-19 12:35:00,26.73,26.74,26.71,26.74,131682.0,25.6102,25.6197,25.591,25.6197,131682.0
2018-01-19 12:40:00,26.74,26.74,26.73,26.74,207912.0,25.6197,25.6197,25.6102,25.6197,207912.0
2018-01-19 12:45:00,26.74,26.78,26.73,26.77,271932.0,25.6197,25.6581,25.6102,25.6485,271932.0
2018-01-19 12:50:00,26.78,26.79,26.74,26.75,152610.0,25.6581,25.6676,25.6197,25.6293,152610.0
2018-01-19 12:55:00,26.75,26.75,26.72,26.74,180906.0,25.6293,25.6293,25.6006,25.6197,180906.0
2018-01-19 13:00:00,26.74,26.75,26.73,26.73,99936.0,25.6197,25.6293,25.6102,25.6102,99936.0
2018-01-19 13:05:00,26.73,26.74,26.69,26.72,82962.0,25.6102,25.6197,25.5718,25.6006,82962.0
2018-01-19 13:10:00,26.72,26.74,26.72,26.73,170742.0,25.6006,25.6197,25.6006,25.6102,170742.0
2018-01-19 13:15:00,26.73,26.75,26.73,26.74,59250.0,25.6102,25.6293,25.6102,25.6197,59250.0
2018-01-19 13:20:00,26.75,26.75,26.71,26.71,42540.0,25.6293,25.6293,25.591,25.591,42540.0
2018-01-19 13:25:00,26.72,26.75,26.72,26.75,135336.0,25.6006,25.6293,25.6006,25.6293,135336.0
2018-01-19 13:30:00,26.75,26.75,26.73,26.74,79818.0,25.6293,25.6293,25.6102,25.6197,79818.0
2018-01-19 13:35:00,26.74,26.74,26.72,26.72,65454.0,25.6197,25.6197,25.6006,25.6006,65454.0
2018-01-19 13:40:00,26.72,26.75,26.71,26.72,89214.0,25.6006,25.6293,25.591,25.6006,89214.0
2018-01-19 13:45:00,26.72,26.74,26.69,26.69,106710.0,25.6006,25.6197,25.5718,25.5718,106710.0
2018-01-19 13:50:00,26.69,26.74,26.69,26.74,50964.0,25.5718,25.6197,25.5718,25.6197,50964.0
2018-01-19 13:55:00,26.73,26.73,26.72,26.72,57504.0,25.6102,25.6102,25.6006,25.6006,57504.0
2018-01-19 14:00:00,26.72,26.75,26.72,26.75,106314.0,25.6006,25.6293,25.6006,25.6293,106314.0
2018-01-19 14:05:00,26.74,26.78,26.74,26.78,105192.0,25.6197,25.6581,25.6197,25.6581,105192.0
2018-01-19 14:10:00,26.77,26.79,26.76,26.79,165096.0,25.6485,25.6676,25.6389,25.6676,165096.0
2018-01-19 14:15:00,26.8,26.84,26.79,26.84,450684.0,25.6772,25.7155,25.6676,25.7155,450684.0
2018-01-19 14:20:00,26.84,26.86,26.81,26.83,318942.0,25.7155,25.7347,25.6868,25.706,318942.0
2018-01-19 14:25:00,26.83,26.84,26.81,26.83,253410.0,25.706,25.7155,25.6868,25.706,253410.0
2018-01-19 14:30:00,26.83,26.89,26.83,26.87,669450.0,25.706,25.7634,25.706,25.7443,669450.0
2018-01-19 14:35:00,26.87,26.88,26.85,26.86,235848.0,25.7443,25.7539,25.7251,25.7347,235848.0
2018-01-19 14:40:00,26.86,26.86,26.85,26.85,60108.0,25.7347,25.7347,25.7251,25.7251,60108.0
2018-01-19 14:45:00,26.84,26.86,26.83,26.85,142830.0,25.7155,25.7347,25.706,25.7251,142830.0
2018-01-19 14:50:00,26.85,26.88,26.85,26.87,238446.0,25.7251,25.7539,25.7251,25.7443,238446.0
2018-01-19 14:55:00,26.87,26.87,26.84,26.84,103332.0,25.7443,25.7443,25.7155,25.7155,103332.0
2018-01-19 15:00:00,26.84,26.84,26.81,26.83,266466.0,25.7155,25.7155,25.6868,25.706,266466.0
2018-01-19 15:05:00,26.83,26.85,26.81,26.82,202482.0,25.706,25.7251,25.6868,25.6964,202482.0
2018-01-19 15:10:00,26.82,26.85,26.82,26.84,45000.0,25.6964,25.7251,25.6964,25.7155,45000.0
2018-01-19 15:15:00,26.83,26.86,26.83,26.86,97116.0,25.706,25.7347,25.706,25.7347,97116.0
2018-01-19 15:20:00,26.86,26.88,26.86,26.87,59160.0,25.7347,25.7539,25.7347,25.7443,59160.0
2018-01-19 15:25:00,26.86,26.93,26.86,26.93,374232.0,25.7347,25.8018,25.7347,25.8018,374232.0
2018-01-19 15:30:00,26.93,26.96,26.93,26.94,211320.0,25.8018,25.8305,25.8018,25.8114,211320.0
2018-01-19 15:35:00,26.94,26.94,26.89,26.9,107520.0,25.8114,25.8114,25.7634,25.773,107520.0
2018-01-19 15:40:00,26.9,26.92,26.88,26.92,186990.0,25.773,25.7922,25.7539,25.7922,186990.0
2018-01-19 15:45:00,26.91,26.91,26.87,26.9,185334.0,25.7826,25.7826,25.7443,25.773,185334.0
2018-01-19 15:50:00,26.9,26.93,26.88,26.92,165624.0,25.773,25.8018,25.7539,25.7922,165624.0
2018-01-19 15:55:00,26.92,26.96,26.9,26.96,504066.0,25.7922,25.8305,25.773,25.8305,504066.0
2018-01-22 09:30:00,26.88,26.94,26.88,26.93,212844.0,25.7539,25.8114,25.7539,25.8018,212844.0
2018-01-22 09:35:00,26.93,26.96,26.9,26.91,182520.0,25.8018,25.8305,25.773,25.7826,182520.0
2018-01-22 09:40:00,26.91,26.97,26.91,26.96,140910.0,25.7826,25.8401,25.7826,25.8305,140910.0
2018-01-22 09:45:00,26.96,27.0,26.94,26.99,137544.0,25.8305,25.8688,25.8114,25.8593,137544.0
2018-01-22 09:50:00,26.99,27.0,26.95,26.99,189282.0,25.8593,25.8688,25.8209,25.8593,189282.0
2018-01-22 09:55:00,26.99,27.06,26.99,27.03,228612.0,25.8593,25.9263,25.8593,25.8976,228612.0
2018-01-22 10:00:00,27.03,27.05,27.02,27.03,145548.0,25.8976,25.9167,25.888,25.8976,145548.0
2018-01-22 10:05:00,27.02,27.13,27.02,27.12,164934.0,25.888,25.9934,25.888,25.9838,164934.0
2018-01-22 10:10:00,27.11,27.16,27.11,27.15,143598.0,25.9742,26.0221,25.9742,26.0126,143598.0
2018-01-22 10:15:00,27.16,27.25,27.15,27.23,163896.0,26.0221,26.1084,26.0126,26.0892,163896.0
2018-01-22 10:20:00,27.24,27.24,27.19,27.21,144378.0,26.0988,26.0988,26.0509,26.07,144378.0
2018-01-22 10:25:00,27.2,27.22,27.2,27.21,39450.0,26.0605,26.0796,26.0605,26.07,39450.0
2018-01-22 10:30:00,27.22,27.22,27.17,27.21,168966.0,26.0796,26.0796,26.0317,26.07,168966.0
2018-01-22 10:35:00,27.22,27.24,27.19,27.2,72216.0,26.0796,26.0988,26.0509,26.0605,72216.0
2018-01-22 10:40:00,27.21,27.24,27.19,27.21,91914.0,26.07,26.0988,26.0509,26.07,91914.0
2018-01-22 10:45:00,27.23,27.24,27.21,27.23,129030.0,26.0892,26.0988,26.07,26.0892,129030.0
2018-01-22 10:50:00,27.24,27.24,27.18,27.18,276996.0,26.0988,26.0988,26.0413,26.0413,276996.0
2018-01-22 10:55:00,27.18,27.19,27.13,27.13,207330.0,26.0413,26.0509,25.9934,25.9934,207330.0
2018-01-22 11:00:00,27.13,27.17,27.12,27.16,273882.0,25.9934,26.0317,25.9838,26.0221,273882.0
2018-01-22 11:05:00,27.15,27.19,27.15,27.18,74160.0,26.0126,26.0509,26.0126,26.0413,74160.0
2018-01-22 11:10:00,27.18,27.19,27.15,27.17,58158.0,26.0413,26.0509,26.0126,26.0317,58158.0
2018-01-22 11:15:00,27.18,27.18,27.15,27.16,36054.0,26.0413,26.0413,26.0126,26.0221,36054.0
2018-01-22 11:20:00,27.17,27.21,27.17,27.2,66630.0,26.0317,26.07,26.0317,26.0605,66630.0
2018-01-22 11:25:00,27.2,27.2,27.11,27.11,130872.0,26.0605,26.0605,25.9742,25.9742,130872.0
2018-01-22 11:30:00,27.11,27.14,27.1,27.14,195102.0,25.9742,26.003,25.9647,26.003,195102.0
2018-01-22 11:35:00,27.13,27.19,27.13,27.19,64674.0,25.9934,26.0509,25.9934,26.0509,64674.0
2018-01-22 11:40:00,27.19,27.19,27.17,27.17,30468.0,26.0509,26.0509,26.0317,26.0317,30468.0
2018-01-22 11:45:00,27.19,27.2,27.15,27.19,101280.0,26.0509,26.0605,26.0126,26.0509,101280.0
2018-01-22 11:50:00,27.19,27.2,27.17,27.19,48984.0,26.0509,26.0605,26.0317,26.0509,48984.0
2018-01-22 11:55:00,27.18,27.27,27.18,27.26,131274.0,26.0413,26.1275,26.0413,26.1179,131274.0
2018-01-22 12:00:00,27.26,27.29,27.24,27.27,162348.0,26.1179,26.1467,26.0988,26.1275,162348.0
2018-01-22 12:05:00,27.29,27.31,27.28,27.28,145476.0,26.1467,26.1659,26.1371,26.1371,145476.0
2018-01-22 12:10:00,27.27,27.31,27.27,27.29,60144.0,26.1275,26.1659,26.1275,26.1467,60144.0
2018-01-22 12:15:00,27.29,27.32,27.29,27.31,53196.0,26.1467,26.1754,26.1467,26.1659,53196.0
2018-01-22 12:20:00,27.31,27.34,27.3,27.33,109602.0,26.1659,26.1946,26.1563,26.185,109602.0
2018-01-22 12:25:00,27.33,27.36,27.31,27.35,89142.0,26.185,26.2138,26.1659,26.2042,89142.0
2018-01-22 12:30:00,27.35,27.37,27.34,27.36,51408.0,26.2042,26.2233,26.1946,26.2138,51408.0
2018-01-22 12:35:00,27.36,27.38,27.36,27.36,56520.0,26.2138,26.2329,26.2138,26.2138,56520.0
2018-01-22 12:40:00,27.37,27.39,27.37,27.38,56862.0,26.2233,26.2425,26.2233,26.2329,56862.0
2018-01-22 12:45:00,27.39,27.39,27.35,27.38,61476.0,26.2425,26.2425,26.2042,26.2329,61476.0
2018-01-22 12:50:00,27.37,27.41,27.37,27.39,115470.0,26.2233,26.2617,26.2233,26.2425,115470.0
2018-01-22 12:55:00,27.38,27.39,27.33,27.34,148044.0,26.2329,26.2425,26.185,26.1946,148044.0
2018-01-22 13:00:00,27.34,27.35,27.31,27.33,79296.0,26.1946,26.2042,26.1659,26.185,79296.0
2018-01-22 13:05:00,27.32,27.34,27.32,27.34,22704.0,26.1754,26.1946,26.1754,26.1946,22704.0
2018-01-22 13:10:00,27.35,27.38,27.34,27.37,46170.0,26.2042,26.2329,26.1946,26.2233,46170.0
2018-01-22 13:15:00,27.37,27.38,27.36,27.37,67086.0,26.2233,26.2329,26.2138,26.2233,67086.0
2018-01-22 13:20:00,27.37,27.37,27.35,27.36,15180.0,26.2233,26.2233,26.2042,26.2138,15180.0
2018-01-22 13:25:00,27.36,27.37,27.35,27.36,25728.0,26.2138,26.2233,26.2042,26.2138,25728.0
2018-01-22 13:30:00,27.36,27.38,27.35,27.35,57816.0,26.2138,26.2329,26.2042,26.2042,57816.0
2018-01-22 13:35:00,27.35,27.38,27.34,27.36,96624.0,26.2042,26.2329,26.1946,26.2138,96624.0
2018-01-22 13:40:00,27.36,27.38,27.36,27.38,21810.0,26.2138,26.2329,26.2138,26.2329,21810.0
2018-01-22 13:45:00,27.37,27.39,27.36,27.38,16800.0,26.2233,26.2425,26.2138,26.2329,16800.0
2018-01-22 13:50:00,27.37,27.38,27.34,27.34,70320.0,26.2233,26.2329,26.1946,26.1946,70320.0
2018-01-22 13:55:00,27.33,27.36,27.33,27.36,21246.0,26.185,26.2138,26.185,26.2138,21246.0
2018-01-22 14:00:00,27.37,27.37,27.33,27.33,32640.0,26.2233,26.2233,26.185,26.185,32640.0
2018-01-22 14:05:00,27.34,27.37,27.33,27.34,33774.0,26.1946,26.2233,26.185,26.1946,33774.0
2018-01-22 14:10:00,27.34,27.35,27.33,27.34,26742.0,26.1946,26.2042,26.185,26.1946,26742.0
2018-01-22 14:15:00,27.35,27.36,27.34,27.34,25530.0,26.2042,26.2138,26.1946,26.1946,25530.0
2018-01-22 14:20:00,27.34,27.34,27.26,27.28,152424.0,26.1946,26.1946,26.1179,26.1371,152424.0
2018-01-22 14:25:00,27.28,27.32,27.28,27.31,16308.0,26.1371,26.1754,26.1371,26.1659,16308.0
2018-01-22 14:30:00,27.31,27.32,27.3,27.32,35562.0,26.1659,26.1754,26.1563,26.1754,35562.0
2018-01-22 14:35:00,27.31,27.34,27.31,27.34,23340.0,26.1659,26.1946,26.1659,26.1946,23340.0
2018-01-22 14:40:00,27.34,27.34,27.33,27.33,11676.0,26.1946,26.1946,26.185,26.185,11676.0
2018-01-22 14:45:00,27.34,27.38,27.33,27.36,95370.0,26.1946,26.2329,26.185,26.2138,95370.0
2018-01-22 14:50:00,27.37,27.38,27.37,27.38,35460.0,26.2233,26.2329,26.2233,26.2329,35460.0
2018-01-22 14:55:00,27.37,27.37,27.34,27.34,63726.0,26.2233,26.2233,26.1946,26.1946,63726.0
2018-01-22 15:00:00,27.33,27.38,27.33,27.38,84360.0,26.185,26.2329,26.185,26.2329,84360.0
2018-01-22 15:05:00,27.37,27.38,27.36,27.36,29772.0,26.2233,26.2329,26.2138,26.2138,29772.0
2018-01-22 15:10:00,27.36,27.38,27.36,27.37,42750.0,26.2138,26.2329,26.2138,26.2233,42750.0
2018-01-22 15:15:00,27.38,27.38,27.36,27.37,41100.0,26.2329,26.2329,26.2138,26.2233,41100.0
2018-01-22 15:20:00,27.38,27.41,27.38,27.39,128058.0,26.2329,26.2617,26.2329,26.2425,128058.0
2018-01-22 15:25:00,27.39,27.4,27.39,27.39,53100.0,26.2425,26.2521,26.2425,26.2425,53100.0
2018-01-22 15:30:00,27.4,27.43,27.37,27.4,348504.0,26.2521,26.2808,26.2233,26.2521,348504.0
2018-01-22 15:35:00,27.4,27.42,27.38,27.42,93042.0,26.2521,26.2712,26.2329,26.2712,93042.0
2018-01-22 15:40:00,27.41,27.45,27.41,27.44,119640.0,26.2617,26.3,26.2617,26.2904,119640.0
2018-01-22 15:45:00,27.45,27.53,27.45,27.53,246138.0,26.3,26.3766,26.3,26.3766,246138.0
2018-01-22 15:50:00,27.53,27.55,27.51,27.52,167778.0,26.3766,26.3958,26.3575,26.3671,167778.0
2018-01-22 15:55:00,27.52,27.62,27.5,27.61,421236.0,26.3671,26.4629,26.3479,26.4533,421236.0
2018-01-23 09:30:00,27.64,27.69,27.58,27.67,395916.0,26.482,26.5299,26.4245,26.5108,395916.0
2018-01-23 09:35:00,27.66,27.69,27.65,27.69,239652.0,26.5012,26.5299,26.4916,26.5299,239652.0
2018-01-23 09:40:00,27.69,27.73,27.68,27.73,193524.0,26.5299,26.5683,26.5204,26.5683,193524.0
2018-01-23 09:45:00,27.73,27.8,27.73,27.79,219624.0,26.5683,26.6353,26.5683,26.6257,219624.0
2018-01-23 09:50:00,27.8,27.8,27.69,27.7,204576.0,26.6353,26.6353,26.5299,26.5395,204576.0
2018-01-23 09:55:00,27.69,27.69,27.53,27.61,607602.0,26.5299,26.5299,26.3766,26.4533,607602.0
2018-01-23 10:00:00,27.6,27.64,27.56,27.58,203358.0,26.4437,26.482,26.4054,26.4245,203358.0
2018-01-23 10:05:00,27.57,27.62,27.56,27.61,253434.0,26.415,26.4629,26.4054,26.4533,253434.0
2018-01-23 10:10:00,27.63,27.72,27.63,27.69,235956.0,26.4724,26.5587,26.4724,26.5299,235956.0
2018-01-23 10:15:00,27.69,27.73,27.68,27.71,72774.0,26.5299,26.5683,26.5204,26.5491,72774.0
2018-01-23 10:20:00,27.71,27.72,27.61,27.66,91002.0,26.5491,26.5587,26.4533,26.5012,91002.0
2018-01-23 10:25:00,27.67,27.69,27.64,27.69,39168.0,26.5108,26.5299,26.482,26.5299,39168.0
2018-01-23 10:30:00,27.69,27.73,27.67,27.72,150846.0,26.5299,26.5683,26.5108,26.5587,150846.0
2018-01-23 10:35:00,27.71,27.76,27.71,27.73,99438.0,26.5491,26.597,26.5491,26.5683,99438.0
2018-01-23 10:40:00,27.74,27.77,27.7,27.76,169632.0,26.5778,26.6066,26.5395,26.597,169632.0
2018-01-23 10:45:00,27.75,27.76,27.74,27.75,62310.0,26.5874,26.597,26.5778,26.5874,62310.0
2018-01-23 10:50:00,27.75,27.79,27.75,27.78,138324.0,26.5874,26.6257,26.5874,26.6162,138324.0
2018-01-23 10:55:00,27.78,27.86,27.78,27.84,260706.0,26.6162,26.6928,26.6162,26.6736,260706.0
2018-01-23 11:00:00,27.85,27.89,27.82,27.83,271674.0,26.6832,26.7216,26.6545,26.6641,271674.0
2018-01-23 11:05:00,27.85,27.85,27.82,27.83,55668.0,26.6832,26.6832,26.6545,26.6641,55668.0
2018-01-23 11:10:00,27.83,27.85,27.82,27.83,110928.0,26.6641,26.6832,26.6545,26.6641,110928.0
2018-01-23 11:15:00,27.83,27.83,27.8,27.82,114126.0,26.6641,26.6641,26.6353,26.6545,114126.0
2018-01-23 11:20:00,27.83,27.85,27.83,27.83,33780.0,26.6641,26.6832,26.6641,26.6641,33780.0
2018-01-23 11:25:00,27.84,27.85,27.79,27.81,230202.0,26.6736,26.6832,26.6257,26.6449,230202.0
2018-01-23 11:30:00,27.81,27.82,27.79,27.82,111960.0,26.6449,26.6545,26.6257,26.6545,111960.0
2018-01-23 11:35:00,27.8,27.8,27.78,27.78,98820.0,26.6353,26.6353,26.6162,26.6162,98820.0
2018-01-23 11:40:00,27.79,27.8,27.72,27.75,189438.0,26.6257,26.6353,26.5587,26.5874,189438.0
2018-01-23 11:45:00,27.76,27.78,27.73,27.74,120888.0,26.597,26.6162,26.5683,26.5778,120888.0
2018-01-23 11:50:00,27.74,27.75,27.69,27.75,234828.0,26.5778,26.5874,26.5299,26.5874,234828.0
2018-01-23 11:55:00,27.75,27.75,27.72,27.72,24264.0,26.5874,26.5874,26.5587,26.5587,24264.0
2018-01-23 12:00:00,27.73,27.78,27.72,27.75,179532.0,26.5683,26.6162,26.5587,26.5874,179532.0
2018-01-23 12:05:00,27.73,27.75,27.71,27.72,65052.0,26.5683,26.5874,26.5491,26.5587,65052.0
2018-01-23 12:10:00,27.72,27.73,27.7,27.71,81024.0,26.5587,26.5683,26.5395,26.5491,81024.0
2018-01-23 12:15:00,27.72,27.74,27.72,27.74,58014.0,26.5587,26.5778,26.5587,26.5778,58014.0
2018-01-23 12:20:00,27.73,27.76,27.72,27.73,87624.0,26.5683,26.597,26.5587,26.5683,87624.0
2018-01-23 12:25:00,27.72,27.75,27.72,27.73,38700.0,26.5587,26.5874,26.5587,26.5683,38700.0
2018-01-23 12:30:00,27.72,27.76,27.72,27.75,50526.0,26.5587,26.597,26.5587,26.5874,50526.0
2018-01-23 12:35:00,27.76,27.76,27.74,27.74,51786.0,26.597,26.597,26.5778,26.5778,51786.0
2018-01-23 12:40:00,27.74,27.74,27.7,27.71,100368.0,26.5778,26.5778,26.5395,26.5491,100368.0
2018-01-23 12:45:00,27.71,27.74,27.71,27.72,29550.0,26.5491,26.5778,26.5491,26.5587,29550.0
2018-01-23 12:50:00,27.71,27.71,27.67,27.7,150906.0,26.5491,26.5491,26.5108,26.5395,150906.0
2018-01-23 12:55:00,27.71,27.74,27.71,27.73,79212.0,26.5491,26.5778,26.5491,26.5683,79212.0
2018-01-23 13:00:00,27.74,27.75,27.72,27.74,116046.0,26.5778,26.5874,26.5587,26.5778,116046.0
2018-01-23 13:05:00,27.74,27.79,27.74,27.75,101082.0,26.5778,26.6257,26.5778,26.5874,101082.0
2018-01-23 13:10:00,27.75,27.75,27.72,27.72,48162.0,26.5874,26.5874,26.5587,26.5587,48162.0
2018-01-23 13:15:00,27.73,27.74,27.72,27.72,10980.0,26.5683,26.5778,26.5587,26.5587,10980.0
2018-01-23 13:20:00,27.72,27.75,27.72,27.75,104304.0,26.5587,26.5874,26.5587,26.5874,104304.0
2018-01-23 13:25:00,27.75,27.77,27.74,27.74,64206.0,26.5874,26.6066,26.5778,26.5778,64206.0
2018-01-23 13:30:00,27.76,27.78,27.75,27.77,74940.0,26.597,26.6162,26.5874,26.6066,74940.0
2018-01-23 13:35:00,27.77,27.78,27.75,27.78,26652.0,26.6066,26.6162,26.5874,26.6162,26652.0
2018-01-23 13:40:00,27.77,27.81,27.77,27.78,176850.0,26.6066,26.6449,26.6066,26.6162,176850.0
2018-01-23 13:45:00,27.78,27.83,27.78,27.81,94716.0,26.6162,26.6641,26.6162,26.6449,94716.0
2018-01-23 13:50:00,27.82,27.85,27.81,27.84,106602.0,26.6545,26.6832,26.6449,26.6736,106602.0
2018-01-23 13:55:00,27.84,27.85,27.83,27.84,83178.0,26.6736,26.6832,26.6641,26.6736,83178.0
2018-01-23 14:00:00,27.84,27.84,27.8,27.8,132528.0,26.6736,26.6736,26.6353,26.6353,132528.0
2018-01-23 14:05:00,27.81,27.82,27.79,27.81,51750.0,26.6449,26.6545,26.6257,26.6449,51750.0
2018-01-23 14:10:00,27.82,27.82,27.78,27.78,53820.0,26.6545,26.6545,26.6162,26.6162,53820.0
2018-01-23 14:15:00,27.78,27.78,27.71,27.72,147252.0,26.6162,26.6162,26.5491,26.5587,147252.0
2018-01-23 14:20:00,27.72,27.72,27.68,27.72,218028.0,26.5587,26.5587,26.5204,26.5587,218028.0
2018-01-23 14:25:00,27.71,27.75,27.68,27.75,67188.0,26.5491,26.5874,26.5204,26.5874,67188.0
2018-01-23 14:30:00,27.75,27.75,27.74,27.75,148248.0,26.5874,26.5874,26.5778,26.5874,148248.0
2018-01-23 14:35:00,27.75,27.79,27.75,27.79,93960.0,26.5874,26.6257,26.5874,26.6257,93960.0
2018-01-23 14:40:00,27.79,27.81,27.79,27.8,158706.0,26.6257,26.6449,26.6257,26.6353,158706.0
2018-01-23 14:45:00,27.8,27.84,27.8,27.81,61668.0,26.6353,26.6736,26.6353,26.6449,61668.0
2018-01-23 14:50:00,27.83,27.86,27.82,27.83,186618.0,26.6641,26.6928,26.6545,26.6641,186618.0
2018-01-23 14:55:00,27.82,27.83,27.81,27.83,128100.0,26.6545,26.6641,26.6449,26.6641,128100.0
2018-01-23 15:00:00,27.83,27.83,27.79,27.8,46170.0,26.6641,26.6641,26.6257,26.6353,46170.0
2018-01-23 15:05:00,27.81,27.81,27.76,27.78,179874.0,26.6449,26.6449,26.597,26.6162,179874.0
2018-01-23 15:10:00,27.79,27.81,27.71,27.72,132090.0,26.6257,26.6449,26.5491,26.5587,132090.0
2018-01-23 15:15:00,27.73,27.77,27.72,27.75,162138.0,26.5683,26.6066,26.5587,26.5874,162138.0
2018-01-23 15:20:00,27.75,27.8,27.75,27.8,93036.0,26.5874,26.6353,26.5874,26.6353,93036.0
2018-01-23 15:25:00,27.79,27.8,27.77,27.8,74688.0,26.6257,26.6353,26.6066,26.6353,74688.0
2018-01-23 15:30:00,27.8,27.82,27.8,27.82,72276.0,26.6353,26.6545,26.6353,26.6545,72276.0
2018-01-23 15:35:00,27.82,27.82,27.8,27.81,39012.0,26.6545,26.6545,26.6353,26.6449,39012.0
2018-01-23 15:40:00,27.81,27.81,27.78,27.81,109224.0,26.6449,26.6449,26.6162,26.6449,109224.0
2018-01-23 15:45:00,27.81,27.86,27.81,27.86,139182.0,26.6449,26.6928,26.6449,26.6928,139182.0
2018-01-23 15:50:00,27.86,27.86,27.79,27.8,245808.0,26.6928,26.6928,26.6257,26.6353,245808.0
2018-01-23 15:55:00,27.8,27.85,27.77,27.79,442560.0,26.6353,26.6832,26.6066,26.6257,442560.0
2018-01-24 09:30:00,28.01,28.03,27.97,28.01,399780.0,26.8365,26.8557,26.7982,26.8365,399780.0
2018-01-24 09:35:00,28.0,28.02,27.93,27.94,248700.0,26.8269,26.8461,26.7599,26.7695,248700.0
2018-01-24 09:40:00,27.96,28.0,27.95,27.98,147984.0,26.7886,26.8269,26.779,26.8078,147984.0
2018-01-24 09:45:00,27.98,28.03,27.97,27.98,204450.0,26.8078,26.8557,26.7982,26.8078,204450.0
2018-01-24 09:50:00,27.98,27.99,27.94,27.97,138348.0,26.8078,26.8174,26.7695,26.7982,138348.0
2018-01-24 09:55:00,27.98,28.1,27.98,28.09,244566.0,26.8078,26.9228,26.8078,26.9132,244566.0
2018-01-24 10:00:00,28.09,28.17,28.07,28.16,217218.0,26.9132,26.9898,26.894,26.9802,217218.0
2018-01-24 10:05:00,28.15,28.17,28.12,28.15,109914.0,26.9707,26.9898,26.9419,26.9707,109914.0
2018-01-24 10:10:00,28.15,28.17,28.12,28.17,61188.0,26.9707,26.9898,26.9419,26.9898,61188.0
2018-01-24 10:15:00,28.17,28.19,28.09,28.09,136674.0,26.9898,27.009,26.9132,26.9132,136674.0
2018-01-24 10:20:00,28.09,28.13,28.07,28.1,98082.0,26.9132,26.9515,26.894,26.9228,98082.0
2018-01-24 10:25:00,28.09,28.12,28.09,28.11,133254.0,26.9132,26.9419,26.9132,26.9323,133254.0
2018-01-24 10:30:00,28.12,28.16,28.11,28.14,118428.0,26.9419,26.9802,26.9323,26.9611,118428.0
2018-01-24 10:35:00,28.14,28.21,28.14,28.14,144804.0,26.9611,27.0281,26.9611,26.9611,144804.0
2018-01-24 10:40:00,28.14,28.19,28.14,28.15,106158.0,26.9611,27.009,26.9611,26.9707,106158.0
2018-01-24 10:45:00,28.15,28.18,28.14,28.15,444936.0,26.9707,26.9994,26.9611,26.9707,444936.0
2018-01-24 10:50:00,28.14,28.15,28.12,28.14,329562.0,26.9611,26.9707,26.9419,26.9611,329562.0
2018-01-24 10:55:00,28.13,28.13,28.02,28.07,970182.0,26.9515,26.9515,26.8461,26.894,970182.0
2018-01-24 11:00:00,28.06,28.1,28.06,28.09,120114.0,26.8844,26.9228,26.8844,26.9132,120114.0
2018-01-24 11:05:00,28.09,28.1,28.03,28.03,77964.0,26.9132,26.9228,26.8557,26.8557,77964.0
2018-01-24 11:10:00,28.04,28.04,27.84,27.84,551424.0,26.8653,26.8653,26.6736,26.6736,551424.0
2018-01-24 11:15:00,27.83,27.88,27.77,27.87,346422.0,26.6641,26.712,26.6066,26.7024,346422.0
2018-01-24 11:20:00,27.88,27.92,27.86,27.86,114996.0,26.712,26.7503,26.6928,26.6928,114996.0
2018-01-24 11:25:00,27.87,27.89,27.82,27.83,150318.0,26.7024,26.7216,26.6545,26.6641,150318.0
2018-01-24 11:30:00,27.82,27.83,27.65,27.69,417618.0,26.6545,26.6641,26.4916,26.5299,417618.0
2018-01-24 11:35:00,27.69,27.75,27.58,27.67,755790.0,26.5299,26.5874,26.4245,26.5108,755790.0
2018-01-24 11:40:00,27.66,27.76,27.66,27.76,178296.0,26.5012,26.597,26.5012,26.597,178296.0
2018-01-24 11:45:00,27.76,27.79,27.71,27.71,179250.0,26.597,26.6257,26.5491,26.5491,179250.0
2018-01-24 11:50:00,27.7,27.83,27.7,27.83,106026.0,26.5395,26.6641,26.5395,26.6641,106026.0
2018-01-24 11:55:00,27.79,27.82,27.76,27.76,41004.0,26.6257,26.6545,26.597,26.597,41004.0
2018-01-24 12:00:00,27.77,27.77,27.68,27.72,225372.0,26.6066,26.6066,26.5204,26.5587,225372.0
2018-01-24 12:05:00,27.72,27.78,27.72,27.74,62208.0,26.5587,26.6162,26.5587,26.5778,62208.0
2018-01-24 12:10:00,27.75,27.81,27.74,27.79,134814.0,26.5874,26.6449,26.5778,26.6257,134814.0
2018-01-24 12:15:00,27.8,27.81,27.72,27.75,232740.0,26.6353,26.6449,26.5587,26.5874,232740.0
2018-01-24 12:20:00,27.77,27.77,27.62,27.63,140400.0,26.6066,26.6066,26.4629,26.4724,140400.0
2018-01-24 12:25:00,27.62,27.67,27.58,27.65,190866.0,26.4629,26.5108,26.4245,26.4916,190866.0
2018-01-24 12:30:00,27.64,27.66,27.61,27.64,93210.0,26.482,26.5012,26.4533,26.482,93210.0
2018-01-24 12:35:00,27.63,27.63,27.54,27.54,157044.0,26.4724,26.4724,26.3862,26.3862,157044.0
2018-01-24 12:40:00,27.54,27.58,27.49,27.55,367482.0,26.3862,26.4245,26.3383,26.3958,367482.0
2018-01-24 12:45:00,27.55,27.59,27.49,27.59,104124.0,26.3958,26.4341,26.3383,26.4341,104124.0
2018-01-24 12:50:00,27.59,27.61,27.57,27.59,158742.0,26.4341,26.4533,26.415,26.4341,158742.0
2018-01-24 12:55:00,27.6,27.65,27.6,27.61,106278.0,26.4437,26.4916,26.4437,26.4533,106278.0
2018-01-24 13:00:00,27.61,27.62,27.56,27.56,123204.0,26.4533,26.4629,26.4054,26.4054,123204.0
2018-01-24 13:05:00,27.55,27.55,27.41,27.43,251370.0,26.3958,26.3958,26.2617,26.2808,251370.0
2018-01-24 13:10:00,27.41,27.46,27.38,27.45,140724.0,26.2617,26.3096,26.2329,26.3,140724.0
2018-01-24 13:15:00,27.46,27.46,27.36,27.42,193248.0,26.3096,26.3096,26.2138,26.2712,193248.0
2018-01-24 13:20:00,27.38,27.47,27.37,27.46,71766.0,26.2329,26.3191,26.2233,26.3096,71766.0
2018-01-24 13:25:00,27.48,27.59,27.48,27.57,133212.0,26.3287,26.4341,26.3287,26.415,133212.0
2018-01-24 13:30:00,27.57,27.68,27.57,27.67,175920.0,26.415,26.5204,26.415,26.5108,175920.0
2018-01-24 13:35:00,27.68,27.73,27.61,27.68,180654.0,26.5204,26.5683,26.4533,26.5204,180654.0
2018-01-24 13:40:00,27.65,27.74,27.64,27.72,61644.0,26.4916,26.5778,26.482,26.5587,61644.0
2018-01-24 13:45:00,27.73,27.76,27.71,27.76,83166.0,26.5683,26.597,26.5491,26.597,83166.0
2018-01-24 13:50:00,27.74,27.81,27.72,27.8,169902.0,26.5778,26.6449,26.5587,26.6353,169902.0
2018-01-24 13:55:00,27.82,27.83,27.71,27.75,210876.0,26.6545,26.6641,26.5491,26.5874,210876.0
2018-01-24 14:00:00,27.75,27.78,27.72,27.73,35244.0,26.5874,26.6162,26.5587,26.5683,35244.0
2018-01-24 14:05:00,27.73,27.77,27.72,27.73,33192.0,26.5683,26.6066,26.5587,26.5683,33192.0
2018-01-24 14:10:00,27.74,27.77,27.7,27.74,54060.0,26.5778,26.6066,26.5395,26.5778,54060.0
2018-01-24 14:15:00,27.74,27.85,27.73,27.85,153012.0,26.5778,26.6832,26.5683,26.6832,153012.0
2018-01-24 14:20:00,27.86,27.86,27.79,27.8,48264.0,26.6928,26.6928,26.6257,26.6353,48264.0
2018-01-24 14:25:00,27.8,27.86,27.8,27.86,128838.0,26.6353,26.6928,26.6353,26.6928,128838.0
2018-01-24 14:30:00,27.85,27.85,27.79,27.82,143442.0,26.6832,26.6832,26.6257,26.6545,143442.0
2018-01-24 14:35:00,27.81,27.83,27.8,27.82,57048.0,26.6449,26.6641,26.6353,26.6545,57048.0
2018-01-24 14:40:00,27.82,27.84,27.81,27.84,52374.0,26.6545,26.6736,26.6449,26.6736,52374.0
2018-01-24 14:45:00,27.85,27.93,27.85,27.91,216594.0,26.6832,26.7599,26.6832,26.7407,216594.0
2018-01-24 14:50:00,27.91,27.91,27.83,27.83,147456.0,26.7407,26.7407,26.6641,26.6641,147456.0
2018-01-24 14:55:00,27.85,27.86,27.83,27.84,86796.0,26.6832,26.6928,26.6641,26.6736,86796.0
2018-01-24 15:00:00,27.83,27.85,27.76,27.77,218994.0,26.6641,26.6832,26.597,26.6066,218994.0
2018-01-24 15:05:00,27.78,27.81,27.78,27.81,37572.0,26.6162,26.6449,26.6162,26.6449,37572.0
2018-01-24 15:10:00,27.81,27.83,27.75,27.78,146880.0,26.6449,26.6641,26.5874,26.6162,146880.0
2018-01-24 15:15:00,27.77,27.81,27.74,27.77,92904.0,26.6066,26.6449,26.5778,26.6066,92904.0
2018-01-24 15:20:00,27.75,27.79,27.75,27.79,21900.0,26.5874,26.6257,26.5874,26.6257,21900.0
2018-01-24 15:25:00,27.82,27.82,27.77,27.79,120696.0,26.6545,26.6545,26.6066,26.6257,120696.0
2018-01-24 15:30:00,27.79,27.81,27.72,27.75,93492.0,26.6257,26.6449,26.5587,26.5874,93492.0
2018-01-24 15:35:00,27.75,27.8,27.75,27.78,105636.0,26.5874,26.6353,26.5874,26.6162,105636.0
2018-01-24 15:40:00,27.77,27.79,27.74,27.79,102984.0,26.6066,26.6257,26.5778,26.6257,102984.0
2018-01-24 15:45:00,27.79,27.93,27.79,27.87,402348.0,26.6257,26.7599,26.6257,26.7024,402348.0
2018-01-24 15:50:00,27.86,27.86,27.79,27.79,178596.0,26.6928,26.6928,26.6257,26.6257,178596.0
2018-01-24 15:55:00,27.8,27.81,27.74,27.75,237630.0,26.6353,26.6449,26.5778,26.5874,237630.0
2018-01-25 09:30:00,28.05,28.07,27.97,28.02,382854.0,26.8749,26.894,26.7982,26.8461,382854.0
2018-01-25 09:35:00,28.02,28.05,27.86,27.87,632220.0,26.8461,26.8749,26.6928,26.7024,632220.0
2018-01-25 09:40:00,27.86,27.98,27.85,27.93,234408.0,26.6928,26.8078,26.6832,26.7599,234408.0
2018-01-25 09:45:00,27.92,27.94,27.87,27.93,190686.0,26.7503,26.7695,26.7024,26.7599,190686.0
2018-01-25 09:50:00,27.91,27.91,27.81,27.83,139818.0,26.7407,26.7407,26.6449,26.6641,139818.0
2018-01-25 09:55:00,27.79,27.8,27.62,27.69,318750.0,26.6257,26.6353,26.4629,26.5299,318750.0
2018-01-25 10:00:00,27.67,27.77,27.61,27.77,258306.0,26.5108,26.6066,26.4533,26.6066,258306.0
2018-01-25 10:05:00,27.77,27.81,27.64,27.64,208668.0,26.6066,26.6449,26.482,26.482,208668.0
2018-01-25 10:10:00,27.63,27.7,27.63,27.69,89880.0,26.4724,26.5395,26.4724,26.5299,89880.0
2018-01-25 10:15:00,27.74,27.79,27.71,27.79,134886.0,26.5778,26.6257,26.5491,26.6257,134886.0
2018-01-25 10:20:00,27.77,27.84,27.77,27.81,84402.0,26.6066,26.6736,26.6066,26.6449,84402.0
2018-01-25 10:25:00,27.81,27.81,27.71,27.74,76086.0,26.6449,26.6449,26.5491,26.5778,76086.0
2018-01-25 10:30:00,27.75,27.86,27.75,27.86,88650.0,26.5874,26.6928,26.5874,26.6928,88650.0
2018-01-25 10:35:00,27.85,27.88,27.78,27.78,52650.0,26.6832,26.712,26.6162,26.6162,52650.0
2018-01-25 10:40:00,27.79,27.8,27.75,27.75,60354.0,26.6257,26.6353,26.5874,26.5874,60354.0
2018-01-25 10:45:00,27.78,27.8,27.68,27.74,88002.0,26.6162,26.6353,26.5204,26.5778,88002.0
2018-01-25 10:50:00,27.76,27.82,27.76,27.78,25470.0,26.597,26.6545,26.597,26.6162,25470.0
2018-01-25 10:55:00,27.79,27.83,27.78,27.78,81102.0,26.6257,26.6641,26.6162,26.6162,81102.0
2018-01-25 11:00:00,27.79,27.81,27.77,27.81,42780.0,26.6257,26.6449,26.6066,26.6449,42780.0
2018-01-25 11:05:00,27.82,27.84,27.82,27.82,26868.0,26.6545,26.6736,26.6545,26.6545,26868.0
2018-01-25 11:10:00,27.81,27.88,27.81,27.87,204678.0,26.6449,26.712,26.6449,26.7024,204678.0
2018-01-25 11:15:00,27.84,27.88,27.82,27.82,162072.0,26.6736,26.712,26.6545,26.6545,162072.0
2018-01-25 11:20:00,27.83,27.84,27.82,27.83,22740.0,26.6641,26.6736,26.6545,26.6641,22740.0
2018-01-25 11:25:00,27.86,27.86,27.83,27.85,92478.0,26.6928,26.6928,26.6641,26.6832,92478.0
2018-01-25 11:30:00,27.88,27.89,27.84,27.88,91470.0,26.712,26.7216,26.6736,26.712,91470.0
2018-01-25 11:35:00,27.89,27.93,27.88,27.93,167088.0,26.7216,26.7599,26.712,26.7599,167088.0
2018-01-25 11:40:00,27.94,28.0,27.92,27.98,148290.0,26.7695,26.8269,26.7503,26.8078,148290.0
2018-01-25 11:45:00,27.99,27.99,27.92,27.93,101880.0,26.8174,26.8174,26.7503,26.7599,101880.0
2018-01-25 11:50:00,27.94,27.94,27.89,27.91,78030.0,26.7695,26.7695,26.7216,26.7407,78030.0
2018-01-25 11:55:00,27.92,27.94,27.91,27.92,33696.0,26.7503,26.7695,26.7407,26.7503,33696.0
2018-01-25 12:00:00,27.92,27.95,27.92,27.95,42768.0,26.7503,26.779,26.7503,26.779,42768.0
2018-01-25 12:05:00,27.95,27.98,27.94,27.95,46212.0,26.779,26.8078,26.7695,26.779,46212.0
2018-01-25 12:10:00,27.95,28.01,27.95,27.98,109788.0,26.779,26.8365,26.779,26.8078,109788.0
2018-01-25 12:15:00,28.0,28.01,27.97,28.0,50328.0,26.8269,26.8365,26.7982,26.8269,50328.0
2018-01-25 12:20:00,28.0,28.0,27.9,27.93,216210.0,26.8269,26.8269,26.7311,26.7599,216210.0
2018-01-25 12:25:00,27.91,27.96,27.91,27.93,42024.0,26.7407,26.7886,26.7407,26.7599,42024.0
2018-01-25 12:30:00,27.94,27.97,27.92,27.95,46080.0,26.7695,26.7982,26.7503,26.779,46080.0
2018-01-25 12:35:00,27.94,27.97,27.93,27.93,42810.0,26.7695,26.7982,26.7599,26.7599,42810.0
2018-01-25 12:40:00,27.91,27.94,27.89,27.94,29244.0,26.7407,26.7695,26.7216,26.7695,29244.0
2018-01-25 12:45:00,27.9,27.95,27.9,27.94,36246.0,26.7311,26.779,26.7311,26.7695,36246.0
2018-01-25 12:50:00,27.93,27.93,27.86,27.88,10890.0,26.7599,26.7599,26.6928,26.712,10890.0
2018-01-25 12:55:00,27.89,27.9,27.86,27.88,35940.0,26.7216,26.7311,26.6928,26.712,35940.0
2018-01-25 13:00:00,27.87,27.87,27.8,27.82,103800.0,26.7024,26.7024,26.6353,26.6545,103800.0
2018-01-25 13:05:00,27.82,27.86,27.81,27.86,203616.0,26.6545,26.6928,26.6449,26.6928,203616.0
2018-01-25 13:10:00,27.88,27.91,27.88,27.91,64368.0,26.712,26.7407,26.712,26.7407,64368.0
2018-01-25 13:15:00,27.9,27.91,27.87,27.91,44892.0,26.7311,26.7407,26.7024,26.7407,44892.0
2018-01-25 13:20:00,27.9,27.9,27.85,27.87,88050.0,26.7311,26.7311,26.6832,26.7024,88050.0
2018-01-25 13:25:00,27.87,27.87,27.83,27.86,33978.0,26.7024,26.7024,26.6641,26.6928,33978.0
2018-01-25 13:30:00,27.84,27.85,27.83,27.84,21960.0,26.6736,26.6832,26.6641,26.6736,21960.0
2018-01-25 13:35:00,27.83,27.9,27.83,27.9,41760.0,26.6641,26.7311,26.6641,26.7311,41760.0
2018-01-25 13:40:00,27.89,27.93,27.89,27.91,65670.0,26.7216,26.7599,26.7216,26.7407,65670.0
2018-01-25 13:45:00,27.92,27.93,27.91,27.92,24696.0,26.7503,26.7599,26.7407,26.7503,24696.0
2018-01-25 13:50:00,27.92,27.96,27.92,27.95,79404.0,26.7503,26.7886,26.7503,26.779,79404.0
2018-01-25 13:55:00,27.95,27.96,27.92,27.92,18570.0,26.779,26.7886,26.7503,26.7503,18570.0
2018-01-25 14:00:00,27.93,27.93,27.9,27.9,34824.0,26.7599,26.7599,26.7311,26.7311,34824.0
2018-01-25 14:05:00,27.9,27.94,27.9,27.93,13800.0,26.7311,26.7695,26.7311,26.7599,13800.0
2018-01-25 14:10:00,27.92,27.92,27.73,27.8,426534.0,26.7503,26.7503,26.5683,26.6353,426534.0
2018-01-25 14:15:00,27.79,27.83,27.76,27.82,56748.0,26.6257,26.6641,26.597,26.6545,56748.0
2018-01-25 14:20:00,27.83,27.83,27.76,27.76,119826.0,26.6641,26.6641,26.597,26.597,119826.0
2018-01-25 14:25:00,27.76,27.81,27.75,27.8,66000.0,26.597,26.6449,26.5874,26.6353,66000.0
2018-01-25 14:30:00,27.81,27.81,27.77,27.77,125100.0,26.6449,26.6449,26.6066,26.6066,125100.0
2018-01-25 14:35:00,27.76,27.76,27.67,27.68,163902.0,26.597,26.597,26.5108,26.5204,163902.0
2018-01-25 14:40:00,27.69,27.71,27.66,27.7,101034.0,26.5299,26.5491,26.5012,26.5395,101034.0
2018-01-25 14:45:00,27.71,27.71,27.62,27.67,173238.0,26.5491,26.5491,26.4629,26.5108,173238.0
2018-01-25 14:50:00,27.69,27.7,27.59,27.66,262860.0,26.5299,26.5395,26.4341,26.5012,262860.0
2018-01-25 14:55:00,27.66,27.72,27.63,27.63,131136.0,26.5012,26.5587,26.4724,26.4724,131136.0
2018-01-25 15:00:00,27.64,27.65,27.57,27.63,176088.0,26.482,26.4916,26.415,26.4724,176088.0
2018-01-25 15:05:00,27.65,27.67,27.63,27.63,119634.0,26.4916,26.5108,26.4724,26.4724,119634.0
2018-01-25 15:10:00,27.61,27.61,27.53,27.58,215178.0,26.4533,26.4533,26.3766,26.4245,215178.0
2018-01-25 15:15:00,27.59,27.69,27.59,27.68,122370.0,26.4341,26.5299,26.4341,26.5204,122370.0
2018-01-25 15:20:00,27.69,27.73,27.68,27.73,167778.0,26.5299,26.5683,26.5204,26.5683,167778.0
2018-01-25 15:25:00,27.73,27.77,27.72,27.72,51768.0,26.5683,26.6066,26.5587,26.5587,51768.0
2018-01-25 15:30:00,27.73,27.76,27.69,27.73,144270.0,26.5683,26.597,26.5299,26.5683,144270.0
2018-01-25 15:35:00,27.73,27.73,27.68,27.7,124008.0,26.5683,26.5683,26.5204,26.5395,124008.0
2018-01-25 15:40:00,27.7,27.75,27.68,27.74,120588.0,26.5395,26.5874,26.5204,26.5778,120588.0
2018-01-25 15:45:00,27.74,27.78,27.74,27.74,172644.0,26.5778,26.6162,26.5778,26.5778,172644.0
2018-01-25 15:50:00,27.74,27.8,27.74,27.75,72372.0,26.5778,26.6353,26.5778,26.5874,72372.0
2018-01-25 15:55:00,27.74,27.81,27.74,27.78,393222.0,26.5778,26.6449,26.5778,26.6162,393222.0
2018-01-26 09:30:00,28.07,28.08,27.97,28.0,351804.0,26.894,26.9036,26.7982,26.8269,351804.0
2018-01-26 09:35:00,28.0,28.06,28.0,28.04,98568.0,26.8269,26.8844,26.8269,26.8653,98568.0
2018-01-26 09:40:00,28.06,28.07,28.01,28.06,76308.0,26.8844,26.894,26.8365,26.8844,76308.0
2018-01-26 09:45:00,28.05,28.07,28.01,28.07,120762.0,26.8749,26.894,26.8365,26.894,120762.0
2018-01-26 09:50:00,28.08,28.11,28.05,28.1,334290.0,26.9036,26.9323,26.8749,26.9228,334290.0
2018-01-26 09:55:00,28.11,28.15,28.1,28.11,323034.0,26.9323,26.9707,26.9228,26.9323,323034.0
2018-01-26 10:00:00,28.11,28.15,28.08,28.11,430260.0,26.9323,26.9707,26.9036,26.9323,430260.0
2018-01-26 10:05:00,28.1,28.15,28.09,28.15,111840.0,26.9228,26.9707,26.9132,26.9707,111840.0
2018-01-26 10:10:00,28.14,28.14,28.09,28.09,92100.0,26.9611,26.9611,26.9132,26.9132,92100.0
2018-01-26 10:15:00,28.08,28.08,28.02,28.08,205884.0,26.9036,26.9036,26.8461,26.9036,205884.0
2018-01-26 10:20:00,28.1,28.1,28.04,28.05,80532.0,26.9228,26.9228,26.8653,26.8749,80532.0
2018-01-26 10:25:00,28.05,28.08,28.05,28.07,47754.0,26.8749,26.9036,26.8749,26.894,47754.0
2018-01-26 10:30:00,28.07,28.11,28.07,28.1,94548.0,26.894,26.9323,26.894,26.9228,94548.0
2018-01-26 10:35:00,28.11,28.2,28.1,28.18,728328.0,26.9323,27.0186,26.9228,26.9994,728328.0
2018-01-26 10:40:00,28.18,28.25,28.18,28.22,362376.0,26.9994,27.0665,26.9994,27.0377,362376.0
2018-01-26 10:45:00,28.21,28.22,28.18,28.18,125904.0,27.0281,27.0377,26.9994,26.9994,125904.0
2018-01-26 10:50:00,28.18,28.23,28.18,28.21,75696.0,26.9994,27.0473,26.9994,27.0281,75696.0
2018-01-26 10:55:00,28.2,28.21,28.18,28.18,257850.0,27.0186,27.0281,26.9994,26.9994,257850.0
2018-01-26 11:00:00,28.18,28.2,28.15,28.15,194952.0,26.9994,27.0186,26.9707,26.9707,194952.0
2018-01-26 11:05:00,28.15,28.21,28.14,28.2,136974.0,26.9707,27.0281,26.9611,27.0186,136974.0
2018-01-26 11:10:00,28.2,28.21,28.18,28.18,130914.0,27.0186,27.0281,26.9994,26.9994,130914.0
2018-01-26 11:15:00,28.18,28.22,28.16,28.22,58920.0,26.9994,27.0377,26.9802,27.0377,58920.0
2018-01-26 11:20:00,28.21,28.23,28.2,28.22,70446.0,27.0281,27.0473,27.0186,27.0377,70446.0
2018-01-26 11:25:00,28.23,28.23,28.19,28.2,71940.0,27.0473,27.0473,27.009,27.0186,71940.0
2018-01-26 11:30:00,28.21,28.24,28.21,28.24,170028.0,27.0281,27.0569,27.0281,27.0569,170028.0
2018-01-26 11:35:00,28.24,28.24,28.2,28.21,76800.0,27.0569,27.0569,27.0186,27.0281,76800.0
2018-01-26 11:40:00,28.2,28.21,28.18,28.21,81342.0,27.0186,27.0281,26.9994,27.0281,81342.0
2018-01-26 11:45:00,28.23,28.23,28.19,28.2,92904.0,27.0473,27.0473,27.009,27.0186,92904.0
2018-01-26 11:50:00,28.2,28.2,28.14,28.15,125202.0,27.0186,27.0186,26.9611,26.9707,125202.0
2018-01-26 11:55:00,28.16,28.19,28.14,28.18,280464.0,26.9802,27.009,26.9611,26.9994,280464.0
2018-01-26 12:00:00,28.19,28.19,28.18,28.19,25374.0,27.009,27.009,26.9994,27.009,25374.0
2018-01-26 12:05:00,28.2,28.21,28.16,28.19,60474.0,27.0186,27.0281,26.9802,27.009,60474.0
2018-01-26 12:10:00,28.19,28.2,28.18,28.18,38382.0,27.009,27.0186,26.9994,26.9994,38382.0
2018-01-26 12:15:00,28.17,28.21,28.17,28.21,66852.0,26.9898,27.0281,26.9898,27.0281,66852.0
2018-01-26 12:20:00,28.2,28.24,28.2,28.24,124170.0,27.0186,27.0569,27.0186,27.0569,124170.0
2018-01-26 12:25:00,28.23,28.24,28.22,28.24,91860.0,27.0473,27.0569,27.0377,27.0569,91860.0
2018-01-26 12:30:00,28.24,28.25,28.22,28.25,91608.0,27.0569,27.0665,27.0377,27.0665,91608.0
2018-01-26 12:35:00,28.25,28.25,28.24,28.25,101196.0,27.0665,27.0665,27.0569,27.0665,101196.0
2018-01-26 12:40:00,28.25,28.26,28.24,28.25,80904.0,27.0665,27.0761,27.0569,27.0665,80904.0
2018-01-26 12:45:00,28.25,28.3,28.25,28.3,205632.0,27.0665,27.1144,27.0665,27.1144,205632.0
2018-01-26 12:50:00,28.31,28.33,28.3,28.33,199848.0,27.124,27.1431,27.1144,27.1431,199848.0
2018-01-26 12:55:00,28.33,28.33,28.3,28.3,43914.0,27.1431,27.1431,27.1144,27.1144,43914.0
2018-01-26 13:00:00,28.31,28.33,28.31,28.32,145740.0,27.124,27.1431,27.124,27.1335,145740.0
2018-01-26 13:05:00,28.32,28.32,28.31,28.31,44400.0,27.1335,27.1335,27.124,27.124,44400.0
2018-01-26 13:10:00,28.32,28.32,28.31,28.32,76224.0,27.1335,27.1335,27.124,27.1335,76224.0
2018-01-26 13:15:00,28.32,28.35,28.32,28.33,318810.0,27.1335,27.1623,27.1335,27.1431,318810.0
2018-01-26 13:20:00,28.33,28.39,28.33,28.35,128232.0,27.1431,27.2006,27.1431,27.1623,128232.0
2018-01-26 13:25:00,28.35,28.35,28.33,28.35,40200.0,27.1623,27.1623,27.1431,27.1623,40200.0
2018-01-26 13:30:00,28.35,28.37,28.33,28.37,77724.0,27.1623,27.1814,27.1431,27.1814,77724.0
2018-01-26 13:35:00,28.37,28.38,28.35,28.37,62094.0,27.1814,27.191,27.1623,27.1814,62094.0
2018-01-26 13:40:00,28.36,28.38,28.36,28.36,210906.0,27.1719,27.191,27.1719,27.1719,210906.0
2018-01-26 13:45:00,28.36,28.39,28.36,28.38,67302.0,27.1719,27.2006,27.1719,27.191,67302.0
2018-01-26 13:50:00,28.39,28.43,28.39,28.42,104442.0,27.2006,27.2389,27.2006,27.2293,104442.0
2018-01-26 13:55:00,28.4,28.43,28.39,28.41,47688.0,27.2102,27.2389,27.2006,27.2198,47688.0
2018-01-26 14:00:00,28.41,28.41,28.4,28.41,70236.0,27.2198,27.2198,27.2102,27.2198,70236.0
2018-01-26 14:05:00,28.41,28.41,28.36,28.4,398454.0,27.2198,27.2198,27.1719,27.2102,398454.0
2018-01-26 14:10:00,28.4,28.42,28.39,28.42,27600.0,27.2102,27.2293,27.2006,27.2293,27600.0
2018-01-26 14:15:00,28.43,28.43,28.4,28.42,38070.0,27.2389,27.2389,27.2102,27.2293,38070.0
2018-01-26 14:20:00,28.41,28.45,28.4,28.41,101682.0,27.2198,27.2581,27.2102,27.2198,101682.0
2018-01-26 14:25:00,28.41,28.41,28.35,28.37,192264.0,27.2198,27.2198,27.1623,27.1814,192264.0
2018-01-26 14:30:00,28.36,28.39,28.35,28.39,308400.0,27.1719,27.2006,27.1623,27.2006,308400.0
2018-01-26 14:35:00,28.39,28.42,28.39,28.42,61878.0,27.2006,27.2293,27.2006,27.2293,61878.0
2018-01-26 14:40:00,28.43,28.44,28.4,28.4,102978.0,27.2389,27.2485,27.2102,27.2102,102978.0
2018-01-26 14:45:00,28.41,28.44,28.41,28.44,200994.0,27.2198,27.2485,27.2198,27.2485,200994.0
2018-01-26 14:50:00,28.44,28.44,28.4,28.4,66582.0,27.2485,27.2485,27.2102,27.2102,66582.0
2018-01-26 14:55:00,28.42,28.44,28.41,28.43,173520.0,27.2293,27.2485,27.2198,27.2389,173520.0
2018-01-26 15:00:00,28.42,28.47,28.42,28.47,429792.0,27.2293,27.2773,27.2293,27.2773,429792.0
2018-01-26 15:05:00,28.47,28.51,28.46,28.51,142236.0,27.2773,27.3156,27.2677,27.3156,142236.0
2018-01-26 15:10:00,28.52,28.57,28.52,28.56,162576.0,27.3252,27.3731,27.3252,27.3635,162576.0
2018-01-26 15:15:00,28.56,28.58,28.55,28.58,314142.0,27.3635,27.3826,27.3539,27.3826,314142.0
2018-01-26 15:20:00,28.57,28.58,28.55,28.58,104496.0,27.3731,27.3826,27.3539,27.3826,104496.0
2018-01-26 15:25:00,28.58,28.58,28.55,28.55,87066.0,27.3826,27.3826,27.3539,27.3539,87066.0
2018-01-26 15:30:00,28.56,28.58,28.54,28.58,87600.0,27.3635,27.3826,27.3443,27.3826,87600.0
2018-01-26 15:35:00,28.58,28.64,28.58,28.64,123078.0,27.3826,27.4401,27.3826,27.4401,123078.0
2018-01-26 15:40:00,28.63,28.66,28.63,28.66,128532.0,27.4306,27.4593,27.4306,27.4593,128532.0
2018-01-26 15:45:00,28.65,28.67,28.62,28.65,145500.0,27.4497,27.4689,27.421,27.4497,145500.0
2018-01-26 15:50:00,28.65,28.69,28.65,28.68,137058.0,27.4497,27.488,27.4497,27.4785,137058.0
2018-01-26 15:55:00,28.68,28.74,28.64,28.74,628572.0,27.4785,27.5359,27.4401,27.5359,628572.0
2018-01-29 09:30:00,28.55,28.58,28.49,28.54,359214.0,27.3539,27.3826,27.2964,27.3443,359214.0
2018-01-29 09:35:00,28.56,28.65,28.52,28.64,338784.0,27.3635,27.4497,27.3252,27.4401,338784.0
2018-01-29 09:40:00,28.64,28.68,28.63,28.67,404514.0,27.4401,27.4785,27.4306,27.4689,404514.0
2018-01-29 09:45:00,28.67,28.69,28.65,28.67,523644.0,27.4689,27.488,27.4497,27.4689,523644.0
2018-01-29 09:50:00,28.66,28.67,28.58,28.63,121296.0,27.4593,27.4689,27.3826,27.4306,121296.0
2018-01-29 09:55:00,28.64,28.66,28.63,28.64,71400.0,27.4401,27.4593,27.4306,27.4401,71400.0
2018-01-29 10:00:00,28.65,28.65,28.51,28.53,402756.0,27.4497,27.4497,27.3156,27.3347,402756.0
2018-01-29 10:05:00,28.53,28.55,28.47,28.54,205212.0,27.3347,27.3539,27.2773,27.3443,205212.0
2018-01-29 10:10:00,28.54,28.58,28.51,28.53,253344.0,27.3443,27.3826,27.3156,27.3347,253344.0
2018-01-29 10:15:00,28.52,28.53,28.42,28.45,323466.0,27.3252,27.3347,27.2293,27.2581,323466.0
2018-01-29 10:20:00,28.43,28.51,28.43,28.5,126930.0,27.2389,27.3156,27.2389,27.306,126930.0
2018-01-29 10:25:00,28.51,28.56,28.49,28.55,199938.0,27.3156,27.3635,27.2964,27.3539,199938.0
2018-01-29 10:30:00,28.55,28.55,28.48,28.49,88758.0,27.3539,27.3539,27.2868,27.2964,88758.0
2018-01-29 10:35:00,28.47,28.47,28.33,28.38,470568.0,27.2773,27.2773,27.1431,27.191,470568.0
2018-01-29 10:40:00,28.39,28.4,28.25,28.3,325734.0,27.2006,27.2102,27.0665,27.1144,325734.0
2018-01-29 10:45:00,28.3,28.35,28.29,28.35,195354.0,27.1144,27.1623,27.1048,27.1623,195354.0
2018-01-29 10:50:00,28.35,28.36,28.33,28.33,123324.0,27.1623,27.1719,27.1431,27.1431,123324.0
2018-01-29 10:55:00,28.33,28.41,28.33,28.33,133242.0,27.1431,27.2198,27.1431,27.1431,133242.0
2018-01-29 11:00:00,28.33,28.34,28.27,28.28,96786.0,27.1431,27.1527,27.0856,27.0952,96786.0
2018-01-29 11:05:00,28.3,28.31,28.25,28.28,276576.0,27.1144,27.124,27.0665,27.0952,276576.0
2018-01-29 11:10:00,28.26,28.31,28.22,28.31,230280.0,27.0761,27.124,27.0377,27.124,230280.0
2018-01-29 11:15:00,28.3,28.33,28.29,28.3,116826.0,27.1144,27.1431,27.1048,27.1144,116826.0
2018-01-29 11:20:00,28.3,28.42,28.3,28.39,201108.0,27.1144,27.2293,27.1144,27.2006,201108.0
2018-01-29 11:25:00,28.38,28.38,28.33,28.38,41520.0,27.191,27.191,27.1431,27.191,41520.0
2018-01-29 11:30:00,28.37,28.42,28.37,28.42,87762.0,27.1814,27.2293,27.1814,27.2293,87762.0
2018-01-29 11:35:00,28.41,28.44,28.39,28.41,128484.0,27.2198,27.2485,27.2006,27.2198,128484.0
2018-01-29 11:40:00,28.41,28.49,28.35,28.49,287394.0,27.2198,27.2964,27.1623,27.2964,287394.0
2018-01-29 11:45:00,28.5,28.53,28.45,28.45,188124.0,27.306,27.3347,27.2581,27.2581,188124.0
2018-01-29 11:50:00,28.45,28.49,28.45,28.47,61176.0,27.2581,27.2964,27.2581,27.2773,61176.0
2018-01-29 11:55:00,28.47,28.47,28.4,28.41,86238.0,27.2773,27.2773,27.2102,27.2198,86238.0
2018-01-29 12:00:00,28.39,28.39,28.35,28.36,138126.0,27.2006,27.2006,27.1623,27.1719,138126.0
2018-01-29 12:05:00,28.37,28.43,28.37,28.39,73620.0,27.1814,27.2389,27.1814,27.2006,73620.0
2018-01-29 12:10:00,28.42,28.44,28.38,28.43,35718.0,27.2293,27.2485,27.191,27.2389,35718.0
2018-01-29 12:15:00,28.43,28.48,28.42,28.48,79386.0,27.2389,27.2868,27.2293,27.2868,79386.0
2018-01-29 12:20:00,28.48,28.48,28.45,28.46,33000.0,27.2868,27.2868,27.2581,27.2677,33000.0
2018-01-29 12:25:00,28.47,28.49,28.41,28.47,39870.0,27.2773,27.2964,27.2198,27.2773,39870.0
2018-01-29 12:30:00,28.47,28.48,28.42,28.42,60612.0,27.2773,27.2868,27.2293,27.2293,60612.0
2018-01-29 12:35:00,28.45,28.46,28.43,28.43,12072.0,27.2581,27.2677,27.2389,27.2389,12072.0
2018-01-29 12:40:00,28.44,28.45,28.39,28.4,108294.0,27.2485,27.2581,27.2006,27.2102,108294.0
2018-01-29 12:45:00,28.43,28.43,28.4,28.43,19830.0,27.2389,27.2389,27.2102,27.2389,19830.0
2018-01-29 12:50:00,28.43,28.51,28.43,28.5,39462.0,27.2389,27.3156,27.2389,27.306,39462.0
2018-01-29 12:55:00,28.49,28.56,28.49,28.54,209040.0,27.2964,27.3635,27.2964,27.3443,209040.0
2018-01-29 13:00:00,28.55,28.56,28.52,28.54,98430.0,27.3539,27.3635,27.3252,27.3443,98430.0
2018-01-29 13:05:00,28.53,28.57,28.53,28.55,95808.0,27.3347,27.3731,27.3347,27.3539,95808.0
2018-01-29 13:10:00,28.54,28.56,28.54,28.55,45066.0,27.3443,27.3635,27.3443,27.3539,45066.0
2018-01-29 13:15:00,28.56,28.61,28.55,28.57,125394.0,27.3635,27.4114,27.3539,27.3731,125394.0
2018-01-29 13:20:00,28.56,28.57,28.54,28.55,127956.0,27.3635,27.3731,27.3443,27.3539,127956.0
2018-01-29 13:25:00,28.55,28.56,28.54,28.56,29802.0,27.3539,27.3635,27.3443,27.3635,29802.0
2018-01-29 13:30:00,28.55,28.55,28.49,28.5,102306.0,27.3539,27.3539,27.2964,27.306,102306.0
2018-01-29 13:35:00,28.51,28.52,28.49,28.51,137676.0,27.3156,27.3252,27.2964,27.3156,137676.0
2018-01-29 13:40:00,28.5,28.52,28.48,28.48,32400.0,27.306,27.3252,27.2868,27.2868,32400.0
2018-01-29 13:45:00,28.5,28.51,28.48,28.49,30876.0,27.306,27.3156,27.2868,27.2964,30876.0
2018-01-29 13:50:00,28.5,28.51,28.48,28.49,13632.0,27.306,27.3156,27.2868,27.2964,13632.0
2018-01-29 13:55:00,28.51,28.51,28.48,28.49,7734.0,27.3156,27.3156,27.2868,27.2964,7734.0
2018-01-29 14:00:00,28.5,28.54,28.48,28.48,25800.0,27.306,27.3443,27.2868,27.2868,25800.0
2018-01-29 14:05:00,28.49,28.52,28.49,28.5,14400.0,27.2964,27.3252,27.2964,27.306,14400.0
2018-01-29 14:10:00,28.5,28.53,28.45,28.53,64500.0,27.306,27.3347,27.2581,27.3347,64500.0
2018-01-29 14:15:00,28.52,28.53,28.49,28.51,24840.0,27.3252,27.3347,27.2964,27.3156,24840.0
2018-01-29 14:20:00,28.5,28.51,28.48,28.49,21516.0,27.306,27.3156,27.2868,27.2964,21516.0
2018-01-29 14:25:00,28.49,28.49,28.45,28.46,19200.0,27.2964,27.2964,27.2581,27.2677,19200.0
2018-01-29 14:30:00,28.47,28.47,28.41,28.42,88104.0,27.2773,27.2773,27.2198,27.2293,88104.0
2018-01-29 14:35:00,28.43,28.44,28.4,28.4,29244.0,27.2389,27.2485,27.2102,27.2102,29244.0
2018-01-29 14:40:00,28.38,28.42,28.35,28.4,167736.0,27.191,27.2293,27.1623,27.2102,167736.0
2018-01-29 14:45:00,28.42,28.44,28.42,28.42,78654.0,27.2293,27.2485,27.2293,27.2293,78654.0
2018-01-29 14:50:00,28.42,28.43,28.39,28.4,44748.0,27.2293,27.2389,27.2006,27.2102,44748.0
2018-01-29 14:55:00,28.43,28.45,28.43,28.43,18540.0,27.2389,27.2581,27.2389,27.2389,18540.0
2018-01-29 15:00:00,28.45,28.45,28.41,28.44,78486.0,27.2581,27.2581,27.2198,27.2485,78486.0
2018-01-29 15:05:00,28.43,28.43,28.41,28.43,24252.0,27.2389,27.2389,27.2198,27.2389,24252.0
2018-01-29 15:10:00,28.45,28.47,28.42,28.44,64440.0,27.2581,27.2773,27.2293,27.2485,64440.0
2018-01-29 15:15:00,28.46,28.48,28.45,28.45,41100.0,27.2677,27.2868,27.2581,27.2581,41100.0
2018-01-29 15:20:00,28.45,28.45,28.36,28.38,87636.0,27.2581,27.2581,27.1719,27.191,87636.0
2018-01-29 15:25:00,28.38,28.38,28.31,28.33,172584.0,27.191,27.191,27.124,27.1431,172584.0
2018-01-29 15:30:00,28.3,28.35,28.29,28.34,64452.0,27.1144,27.1623,27.1048,27.1527,64452.0
2018-01-29 15:35:00,28.34,28.35,28.25,28.25,149556.0,27.1527,27.1623,27.0665,27.0665,149556.0
2018-01-29 15:40:00,28.25,28.26,28.16,28.25,395760.0,27.0665,27.0761,26.9802,27.0665,395760.0
2018-01-29 15:45:00,28.21,28.21,28.12,28.13,220692.0,27.0281,27.0281,26.9419,26.9515,220692.0
2018-01-29 15:50:00,28.12,28.28,28.12,28.27,282330.0,26.9419,27.0952,26.9419,27.0856,282330.0
2018-01-29 15:55:00,28.27,28.33,28.15,28.17,469758.0,27.0856,27.1431,26.9707,26.9898,469758.0
2018-01-30 09:30:00,27.52,27.67,27.45,27.66,1657338.0,26.3671,26.5108,26.3,26.5012,1657338.0
2018-01-30 09:35:00,27.66,27.75,27.64,27.64,571926.0,26.5012,26.5874,26.482,26.482,571926.0
2018-01-30 09:40:00,27.65,27.65,27.52,27.55,438066.0,26.4916,26.4916,26.3671,26.3958,438066.0
2018-01-30 09:45:00,27.52,27.53,27.4,27.41,449766.0,26.3671,26.3766,26.2521,26.2617,449766.0
2018-01-30 09:50:00,27.39,27.46,27.35,27.41,466002.0,26.2425,26.3096,26.2042,26.2617,466002.0
2018-01-30 09:55:00,27.44,27.48,27.34,27.36,465474.0,26.2904,26.3287,26.1946,26.2138,465474.0
2018-01-30 10:00:00,27.35,27.42,27.27,27.29,372108.0,26.2042,26.2712,26.1275,26.1467,372108.0
2018-01-30 10:05:00,27.29,27.3,27.13,27.22,573276.0,26.1467,26.1563,25.9934,26.0796,573276.0
2018-01-30 10:10:00,27.23,27.29,27.2,27.29,333714.0,26.0892,26.1467,26.0605,26.1467,333714.0
2018-01-30 10:15:00,27.29,27.31,27.22,27.22,195060.0,26.1467,26.1659,26.0796,26.0796,195060.0
2018-01-30 10:20:00,27.2,27.35,27.17,27.31,144882.0,26.0605,26.2042,26.0317,26.1659,144882.0
2018-01-30 10:25:00,27.33,27.43,27.33,27.43,200394.0,26.185,26.2808,26.185,26.2808,200394.0
2018-01-30 10:30:00,27.44,27.57,27.43,27.56,421266.0,26.2904,26.415,26.2808,26.4054,421266.0
2018-01-30 10:35:00,27.56,27.58,27.5,27.56,151284.0,26.4054,26.4245,26.3479,26.4054,151284.0
2018-01-30 10:40:00,27.56,27.56,27.47,27.48,155442.0,26.4054,26.4054,26.3191,26.3287,155442.0
2018-01-30 10:45:00,27.47,27.49,27.4,27.43,273000.0,26.3191,26.3383,26.2521,26.2808,273000.0
2018-01-30 10:50:00,27.42,27.48,27.37,27.48,111834.0,26.2712,26.3287,26.2233,26.3287,111834.0
2018-01-30 10:55:00,27.47,27.61,27.45,27.58,238194.0,26.3191,26.4533,26.3,26.4245,238194.0
2018-01-30 11:00:00,27.6,27.66,27.51,27.52,271404.0,26.4437,26.5012,26.3575,26.3671,271404.0
2018-01-30 11:05:00,27.54,27.57,27.49,27.57,75462.0,26.3862,26.415,26.3383,26.415,75462.0
2018-01-30 11:10:00,27.58,27.61,27.49,27.58,133980.0,26.4245,26.4533,26.3383,26.4245,133980.0
2018-01-30 11:15:00,27.58,27.58,27.52,27.55,72588.0,26.4245,26.4245,26.3671,26.3958,72588.0
2018-01-30 11:20:00,27.56,27.57,27.47,27.49,60636.0,26.4054,26.415,26.3191,26.3383,60636.0
2018-01-30 11:25:00,27.48,27.5,27.42,27.43,34278.0,26.3287,26.3479,26.2712,26.2808,34278.0
2018-01-30 11:30:00,27.44,27.46,27.38,27.42,132870.0,26.2904,26.3096,26.2329,26.2712,132870.0
2018-01-30 11:35:00,27.43,27.5,27.42,27.43,44574.0,26.2808,26.3479,26.2712,26.2808,44574.0
2018-01-30 11:40:00,27.44,27.58,27.43,27.56,147222.0,26.2904,26.4245,26.2808,26.4054,147222.0
2018-01-30 11:45:00,27.57,27.58,27.45,27.46,48054.0,26.415,26.4245,26.3,26.3096,48054.0
2018-01-30 11:50:00,27.44,27.49,27.42,27.43,55164.0,26.2904,26.3383,26.2712,26.2808,55164.0
2018-01-30 11:55:00,27.42,27.44,27.33,27.35,132120.0,26.2712,26.2904,26.185,26.2042,132120.0
2018-01-30 12:00:00,27.36,27.39,27.34,27.36,62034.0,26.2138,26.2425,26.1946,26.2138,62034.0
2018-01-30 12:05:00,27.34,27.39,27.3,27.39,193200.0,26.1946,26.2425,26.1563,26.2425,193200.0
2018-01-30 12:10:00,27.37,27.41,27.36,27.39,41496.0,26.2233,26.2617,26.2138,26.2425,41496.0
2018-01-30 12:15:00,27.38,27.41,27.35,27.4,38934.0,26.2329,26.2617,26.2042,26.2521,38934.0
2018-01-30 12:20:00,27.4,27.42,27.38,27.38,20640.0,26.2521,26.2712,26.2329,26.2329,20640.0
2018-01-30 12:25:00,27.38,27.38,27.33,27.33,24948.0,26.2329,26.2329,26.185,26.185,24948.0
2018-01-30 12:30:00,27.32,27.37,27.31,27.36,48594.0,26.1754,26.2233,26.1659,26.2138,48594.0
2018-01-30 12:35:00,27.38,27.38,27.31,27.31,26292.0,26.2329,26.2329,26.1659,26.1659,26292.0
2018-01-30 12:40:00,27.32,27.36,27.3,27.31,32100.0,26.1754,26.2138,26.1563,26.1659,32100.0
2018-01-30 12:45:00,27.31,27.33,27.25,27.25,131664.0,26.1659,26.185,26.1084,26.1084,131664.0
2018-01-30 12:50:00,27.27,27.33,27.27,27.3,52308.0,26.1275,26.185,26.1275,26.1563,52308.0
2018-01-30 12:55:00,27.31,27.35,27.31,27.33,66192.0,26.1659,26.2042,26.1659,26.185,66192.0
2018-01-30 13:00:00,27.31,27.31,27.23,27.23,114048.0,26.1659,26.1659,26.0892,26.0892,114048.0
2018-01-30 13:05:00,27.23,27.24,27.18,27.24,195636.0,26.0892,26.0988,26.0413,26.0988,195636.0
2018-01-30 13:10:00,27.23,27.28,27.23,27.25,52548.0,26.0892,26.1371,26.0892,26.1084,52548.0
2018-01-30 13:15:00,27.23,27.31,27.22,27.27,55026.0,26.0892,26.1659,26.0796,26.1275,55026.0
2018-01-30 13:20:00,27.26,27.27,27.18,27.2,98994.0,26.1179,26.1275,26.0413,26.0605,98994.0
2018-01-30 13:25:00,27.21,27.26,27.21,27.21,209904.0,26.07,26.1179,26.07,26.07,209904.0
2018-01-30 13:30:00,27.22,27.27,27.2,27.26,112620.0,26.0796,26.1275,26.0605,26.1179,112620.0
2018-01-30 13:35:00,27.24,27.33,27.23,27.32,127896.0,26.0988,26.185,26.0892,26.1754,127896.0
2018-01-30 13:40:00,27.33,27.36,27.33,27.33,76692.0,26.185,26.2138,26.185,26.185,76692.0
2018-01-30 13:45:00,27.34,27.39,27.33,27.38,50358.0,26.1946,26.2425,26.185,26.2329,50358.0
2018-01-30 13:50:00,27.38,27.43,27.38,27.42,116802.0,26.2329,26.2808,26.2329,26.2712,116802.0
2018-01-30 13:55:00,27.41,27.44,27.4,27.4,62340.0,26.2617,26.2904,26.2521,26.2521,62340.0
2018-01-30 14:00:00,27.41,27.44,27.4,27.42,52494.0,26.2617,26.2904,26.2521,26.2712,52494.0
2018-01-30 14:05:00,27.44,27.47,27.4,27.42,303162.0,26.2904,26.3191,26.2521,26.2712,303162.0
2018-01-30 14:10:00,27.4,27.51,27.39,27.49,120702.0,26.2521,26.3575,26.2425,26.3383,120702.0
2018-01-30 14:15:00,27.47,27.49,27.42,27.43,34776.0,26.3191,26.3383,26.2712,26.2808,34776.0
2018-01-30 14:20:00,27.42,27.44,27.38,27.4,72204.0,26.2712,26.2904,26.2329,26.2521,72204.0
2018-01-30 14:25:00,27.4,27.42,27.36,27.39,35058.0,26.2521,26.2712,26.2138,26.2425,35058.0
2018-01-30 14:30:00,27.39,27.4,27.29,27.29,135888.0,26.2425,26.2521,26.1467,26.1467,135888.0
2018-01-30 14:35:00,27.31,27.31,27.25,27.28,92202.0,26.1659,26.1659,26.1084,26.1371,92202.0
2018-01-30 14:40:00,27.3,27.31,27.24,27.3,62520.0,26.1563,26.1659,26.0988,26.1563,62520.0
2018-01-30 14:45:00,27.29,27.3,27.25,27.3,42678.0,26.1467,26.1563,26.1084,26.1563,42678.0
2018-01-30 14:50:00,27.27,27.3,27.23,27.29,41406.0,26.1275,26.1563,26.0892,26.1467,41406.0
2018-01-30 14:55:00,27.31,27.33,27.26,27.26,102102.0,26.1659,26.185,26.1179,26.1179,102102.0
2018-01-30 15:00:00,27.25,27.31,27.23,27.3,100374.0,26.1084,26.1659,26.0892,26.1563,100374.0
2018-01-30 15:05:00,27.3,27.3,27.24,27.3,76890.0,26.1563,26.1563,26.0988,26.1563,76890.0
2018-01-30 15:10:00,27.3,27.36,27.3,27.35,119052.0,26.1563,26.2138,26.1563,26.2042,119052.0
2018-01-30 15:15:00,27.36,27.39,27.34,27.38,70020.0,26.2138,26.2425,26.1946,26.2329,70020.0
2018-01-30 15:20:00,27.39,27.42,27.32,27.33,55128.0,26.2425,26.2712,26.1754,26.185,55128.0
2018-01-30 15:25:00,27.35,27.4,27.34,27.39,57006.0,26.2042,26.2521,26.1946,26.2425,57006.0
2018-01-30 15:30:00,27.4,27.42,27.36,27.4,56370.0,26.2521,26.2712,26.2138,26.2521,56370.0
2018-01-30 15:35:00,27.42,27.5,27.41,27.44,197142.0,26.2712,26.3479,26.2617,26.2904,197142.0
2018-01-30 15:40:00,27.45,27.45,27.38,27.39,38862.0,26.3,26.3,26.2329,26.2425,38862.0
2018-01-30 15:45:00,27.4,27.47,27.4,27.41,220896.0,26.2521,26.3191,26.2521,26.2617,220896.0
2018-01-30 15:50:00,27.41,27.43,27.37,27.38,187464.0,26.2617,26.2808,26.2233,26.2329,187464.0
2018-01-30 15:55:00,27.39,27.42,27.24,27.27,691248.0,26.2425,26.2712,26.0988,26.1275,691248.0
2018-01-31 09:30:00,27.57,27.7,27.54,27.69,667134.0,26.415,26.5395,26.3862,26.5299,667134.0
2018-01-31 09:35:00,27.69,27.74,27.69,27.7,313878.0,26.5299,26.5778,26.5299,26.5395,313878.0
2018-01-31 09:40:00,27.7,27.72,27.67,27.68,171936.0,26.5395,26.5587,26.5108,26.5204,171936.0
2018-01-31 09:45:00,27.69,27.7,27.59,27.6,126834.0,26.5299,26.5395,26.4341,26.4437,126834.0
2018-01-31 09:50:00,27.6,27.62,27.58,27.6,201948.0,26.4437,26.4629,26.4245,26.4437,201948.0
2018-01-31 09:55:00,27.6,27.65,27.56,27.59,223146.0,26.4437,26.4916,26.4054,26.4341,223146.0
2018-01-31 10:00:00,27.59,27.6,27.5,27.52,201960.0,26.4341,26.4437,26.3479,26.3671,201960.0
2018-01-31 10:05:00,27.5,27.58,27.48,27.54,140388.0,26.3479,26.4245,26.3287,26.3862,140388.0
2018-01-31 10:10:00,27.54,27.63,27.53,27.63,120744.0,26.3862,26.4724,26.3766,26.4724,120744.0
2018-01-31 10:15:00,27.63,27.66,27.62,27.65,184428.0,26.4724,26.5012,26.4629,26.4916,184428.0
2018-01-31 10:20:00,27.66,27.67,27.63,27.66,130044.0,26.5012,26.5108,26.4724,26.5012,130044.0
2018-01-31 10:25:00,27.65,27.65,27.56,27.57,79656.0,26.4916,26.4916,26.4054,26.415,79656.0
2018-01-31 10:30:00,27.57,27.6,27.55,27.6,106140.0,26.415,26.4437,26.3958,26.4437,106140.0
2018-01-31 10:35:00,27.6,27.61,27.56,27.56,56454.0,26.4437,26.4533,26.4054,26.4054,56454.0
2018-01-31 10:40:00,27.55,27.55,27.43,27.43,185058.0,26.3958,26.3958,26.2808,26.2808,185058.0
2018-01-31 10:45:00,27.43,27.5,27.41,27.48,196062.0,26.2808,26.3479,26.2617,26.3287,196062.0
2018-01-31 10:50:00,27.48,27.5,27.41,27.44,142182.0,26.3287,26.3479,26.2617,26.2904,142182.0
2018-01-31 10:55:00,27.44,27.46,27.36,27.43,177114.0,26.2904,26.3096,26.2138,26.2808,177114.0
2018-01-31 11:00:00,27.42,27.45,27.4,27.43,66672.0,26.2712,26.3,26.2521,26.2808,66672.0
2018-01-31 11:05:00,27.43,27.44,27.38,27.38,51006.0,26.2808,26.2904,26.2329,26.2329,51006.0
2018-01-31 11:10:00,27.38,27.42,27.34,27.42,166548.0,26.2329,26.2712,26.1946,26.2712,166548.0
2018-01-31 11:15:00,27.41,27.41,27.36,27.37,123516.0,26.2617,26.2617,26.2138,26.2233,123516.0
2018-01-31 11:20:00,27.37,27.39,27.33,27.37,121080.0,26.2233,26.2425,26.185,26.2233,121080.0
2018-01-31 11:25:00,27.37,27.43,27.33,27.33,106380.0,26.2233,26.2808,26.185,26.185,106380.0
2018-01-31 11:30:00,27.35,27.44,27.35,27.44,72672.0,26.2042,26.2904,26.2042,26.2904,72672.0
2018-01-31 11:35:00,27.43,27.44,27.41,27.42,44700.0,26.2808,26.2904,26.2617,26.2712,44700.0
2018-01-31 11:40:00,27.43,27.44,27.38,27.38,53400.0,26.2808,26.2904,26.2329,26.2329,53400.0
2018-01-31 11:45:00,27.39,27.39,27.37,27.38,108336.0,26.2425,26.2425,26.2233,26.2329,108336.0
2018-01-31 11:50:00,27.38,27.39,27.33,27.34,110340.0,26.2329,26.2425,26.185,26.1946,110340.0
2018-01-31 11:55:00,27.34,27.36,27.33,27.33,31446.0,26.1946,26.2138,26.185,26.185,31446.0
2018-01-31 12:00:00,27.33,27.39,27.31,27.38,152232.0,26.185,26.2425,26.1659,26.2329,152232.0
2018-01-31 12:05:00,27.37,27.38,27.35,27.36,27600.0,26.2233,26.2329,26.2042,26.2138,27600.0
2018-01-31 12:10:00,27.35,27.36,27.35,27.36,42000.0,26.2042,26.2138,26.2042,26.2138,42000.0
2018-01-31 12:15:00,27.37,27.38,27.35,27.38,43200.0,26.2233,26.2329,26.2042,26.2329,43200.0
2018-01-31 12:20:00,27.38,27.44,27.38,27.43,71700.0,26.2329,26.2904,26.2329,26.2808,71700.0
2018-01-31 12:25:00,27.43,27.43,27.41,27.41,19650.0,26.2808,26.2808,26.2617,26.2617,19650.0
2018-01-31 12:30:00,27.42,27.47,27.42,27.46,87036.0,26.2712,26.3191,26.2712,26.3096,87036.0
2018-01-31 12:35:00,27.46,27.47,27.43,27.44,75624.0,26.3096,26.3191,26.2808,26.2904,75624.0
2018-01-31 12:40:00,27.45,27.45,27.4,27.42,69090.0,26.3,26.3,26.2521,26.2712,69090.0
2018-01-31 12:45:00,27.44,27.45,27.41,27.41,42612.0,26.2904,26.3,26.2617,26.2617,42612.0
2018-01-31 12:50:00,27.41,27.43,27.4,27.4,36300.0,26.2617,26.2808,26.2521,26.2521,36300.0
2018-01-31 12:55:00,27.41,27.44,27.39,27.44,93258.0,26.2617,26.2904,26.2425,26.2904,93258.0
2018-01-31 13:00:00,27.43,27.48,27.42,27.43,203946.0,26.2808,26.3287,26.2712,26.2808,203946.0
2018-01-31 13:05:00,27.43,27.46,27.43,27.44,44970.0,26.2808,26.3096,26.2808,26.2904,44970.0
2018-01-31 13:10:00,27.42,27.46,27.42,27.45,107574.0,26.2712,26.3096,26.2712,26.3,107574.0
2018-01-31 13:15:00,27.44,27.46,27.43,27.46,14592.0,26.2904,26.3096,26.2808,26.3096,14592.0
2018-01-31 13:20:00,27.45,27.52,27.44,27.52,98070.0,26.3,26.3671,26.2904,26.3671,98070.0
2018-01-31 13:25:00,27.52,27.53,27.49,27.51,81222.0,26.3671,26.3766,26.3383,26.3575,81222.0
2018-01-31 13:30:00,27.51,27.53,27.5,27.52,55800.0,26.3575,26.3766,26.3479,26.3671,55800.0
2018-01-31 13:35:00,27.52,27.53,27.47,27.49,77700.0,26.3671,26.3766,26.3191,26.3383,77700.0
2018-01-31 13:40:00,27.49,27.5,27.49,27.49,74646.0,26.3383,26.3479,26.3383,26.3383,74646.0
2018-01-31 13:45:00,27.48,27.48,27.46,27.46,78000.0,26.3287,26.3287,26.3096,26.3096,78000.0
2018-01-31 13:50:00,27.46,27.47,27.45,27.47,21504.0,26.3096,26.3191,26.3,26.3191,21504.0
2018-01-31 13:55:00,27.48,27.49,27.42,27.42,41154.0,26.3287,26.3383,26.2712,26.2712,41154.0
2018-01-31 14:00:00,27.44,27.6,27.41,27.41,165456.0,26.2904,26.4437,26.2617,26.2617,165456.0
2018-01-31 14:05:00,27.38,27.48,27.38,27.46,85662.0,26.2329,26.3287,26.2329,26.3096,85662.0
2018-01-31 14:10:00,27.47,27.49,27.38,27.39,53652.0,26.3191,26.3383,26.2329,26.2425,53652.0
2018-01-31 14:15:00,27.38,27.42,27.36,27.42,64482.0,26.2329,26.2712,26.2138,26.2712,64482.0
2018-01-31 14:20:00,27.4,27.4,27.22,27.23,280530.0,26.2521,26.2521,26.0796,26.0892,280530.0
2018-01-31 14:25:00,27.23,27.29,27.22,27.24,140076.0,26.0892,26.1467,26.0796,26.0988,140076.0
2018-01-31 14:30:00,27.24,27.3,27.23,27.27,48432.0,26.0988,26.1563,26.0892,26.1275,48432.0
2018-01-31 14:35:00,27.25,27.27,27.17,27.22,161784.0,26.1084,26.1275,26.0317,26.0796,161784.0
2018-01-31 14:40:00,27.21,27.27,27.2,27.21,147636.0,26.07,26.1275,26.0605,26.07,147636.0
2018-01-31 14:45:00,27.22,27.22,27.06,27.07,515172.0,26.0796,26.0796,25.9263,25.9359,515172.0
2018-01-31 14:50:00,27.05,27.11,26.98,27.11,403806.0,25.9167,25.9742,25.8497,25.9742,403806.0
2018-01-31 14:55:00,27.12,27.15,27.1,27.15,111966.0,25.9838,26.0126,25.9647,26.0126,111966.0
2018-01-31 15:00:00,27.13,27.16,27.07,27.09,215412.0,25.9934,26.0221,25.9359,25.9551,215412.0
2018-01-31 15:05:00,27.04,27.07,26.98,27.06,356070.0,25.9072,25.9359,25.8497,25.9263,356070.0
2018-01-31 15:10:00,27.08,27.1,27.03,27.05,87054.0,25.9455,25.9647,25.8976,25.9167,87054.0
2018-01-31 15:15:00,27.05,27.1,27.02,27.08,92520.0,25.9167,25.9647,25.888,25.9455,92520.0
2018-01-31 15:20:00,27.1,27.14,27.07,27.14,190062.0,25.9647,26.003,25.9359,26.003,190062.0
2018-01-31 15:25:00,27.13,27.21,27.13,27.2,135822.0,25.9934,26.07,25.9934,26.0605,135822.0
2018-01-31 15:30:00,27.2,27.29,27.19,27.28,198636.0,26.0605,26.1467,26.0509,26.1371,198636.0
2018-01-31 15:35:00,27.28,27.37,27.24,27.35,346506.0,26.1371,26.2233,26.0988,26.2042,346506.0
2018-01-31 15:40:00,27.36,27.48,27.36,27.45,323766.0,26.2138,26.3287,26.2138,26.3,323766.0
2018-01-31 15:45:00,27.46,27.51,27.39,27.4,216852.0,26.3096,26.3575,26.2425,26.2521,216852.0
2018-01-31 15:50:00,27.37,27.41,27.37,27.38,187278.0,26.2233,26.2617,26.2233,26.2329,187278.0
2018-01-31 15:55:00,27.39,27.39,27.31,27.33,580122.0,26.2425,26.2425,26.1659,26.185,580122.0
2018-02-01 09:30:00,27.06,27.19,27.02,27.18,563046.0,25.9263,26.0509,25.888,26.0413,563046.0
2018-02-01 09:35:00,27.15,27.26,27.15,27.21,333348.0,26.0126,26.1179,26.0126,26.07,333348.0
2018-02-01 09:40:00,27.22,27.22,27.11,27.11,164754.0,26.0796,26.0796,25.9742,25.9742,164754.0
2018-02-01 09:45:00,27.11,27.18,27.08,27.12,195186.0,25.9742,26.0413,25.9455,25.9838,195186.0
2018-02-01 09:50:00,27.13,27.23,27.11,27.23,92088.0,25.9934,26.0892,25.9742,26.0892,92088.0
2018-02-01 09:55:00,27.22,27.33,27.22,27.26,307266.0,26.0796,26.185,26.0796,26.1179,307266.0
2018-02-01 10:00:00,27.25,27.33,27.24,27.3,98304.0,26.1084,26.185,26.0988,26.1563,98304.0
2018-02-01 10:05:00,27.3,27.35,27.24,27.26,139734.0,26.1563,26.2042,26.0988,26.1179,139734.0
2018-02-01 10:10:00,27.25,27.27,27.18,27.22,131154.0,26.1084,26.1275,26.0413,26.0796,131154.0
2018-02-01 10:15:00,27.23,27.3,27.22,27.29,80286.0,26.0892,26.1563,26.0796,26.1467,80286.0
2018-02-01 10:20:00,27.29,27.31,27.26,27.29,40212.0,26.1467,26.1659,26.1179,26.1467,40212.0
2018-02-01 10:25:00,27.31,27.31,27.17,27.2,69978.0,26.1659,26.1659,26.0317,26.0605,69978.0
2018-02-01 10:30:00,27.19,27.2,27.13,27.17,109914.0,26.0509,26.0605,25.9934,26.0317,109914.0
2018-02-01 10:35:00,27.16,27.25,27.16,27.23,57312.0,26.0221,26.1084,26.0221,26.0892,57312.0
2018-02-01 10:40:00,27.25,27.27,27.2,27.2,33534.0,26.1084,26.1275,26.0605,26.0605,33534.0
2018-02-01 10:45:00,27.19,27.27,27.19,27.24,57720.0,26.0509,26.1275,26.0509,26.0988,57720.0
2018-02-01 10:50:00,27.23,27.25,27.2,27.22,63576.0,26.0892,26.1084,26.0605,26.0796,63576.0
2018-02-01 10:55:00,27.27,27.27,27.2,27.23,105444.0,26.1275,26.1275,26.0605,26.0892,105444.0
2018-02-01 11:00:00,27.24,27.32,27.24,27.28,74322.0,26.0988,26.1754,26.0988,26.1371,74322.0
2018-02-01 11:05:00,27.27,27.29,27.24,27.26,81744.0,26.1275,26.1467,26.0988,26.1179,81744.0
2018-02-01 11:10:00,27.25,27.28,27.23,27.27,104826.0,26.1084,26.1371,26.0892,26.1275,104826.0
2018-02-01 11:15:00,27.28,27.33,27.28,27.31,88050.0,26.1371,26.185,26.1371,26.1659,88050.0
2018-02-01 11:20:00,27.29,27.3,27.25,27.27,24678.0,26.1467,26.1563,26.1084,26.1275,24678.0
2018-02-01 11:25:00,27.28,27.28,27.25,27.25,19464.0,26.1371,26.1371,26.1084,26.1084,19464.0
2018-02-01 11:30:00,27.25,27.4,27.25,27.38,146574.0,26.1084,26.2521,26.1084,26.2329,146574.0
2018-02-01 11:35:00,27.4,27.49,27.37,27.46,160044.0,26.2521,26.3383,26.2233,26.3096,160044.0
2018-02-01 11:40:00,27.44,27.56,27.44,27.54,230682.0,26.2904,26.4054,26.2904,26.3862,230682.0
2018-02-01 11:45:00,27.53,27.56,27.51,27.53,219126.0,26.3766,26.4054,26.3575,26.3766,219126.0
2018-02-01 11:50:00,27.55,27.57,27.53,27.55,181062.0,26.3958,26.415,26.3766,26.3958,181062.0
2018-02-01 11:55:00,27.57,27.61,27.56,27.61,171048.0,26.415,26.4533,26.4054,26.4533,171048.0
2018-02-01 12:00:00,27.61,27.63,27.55,27.58,186180.0,26.4533,26.4724,26.3958,26.4245,186180.0
2018-02-01 12:05:00,27.59,27.6,27.56,27.57,61002.0,26.4341,26.4437,26.4054,26.415,61002.0
2018-02-01 12:10:00,27.56,27.59,27.55,27.56,160596.0,26.4054,26.4341,26.3958,26.4054,160596.0
2018-02-01 12:15:00,27.56,27.63,27.55,27.63,74616.0,26.4054,26.4724,26.3958,26.4724,74616.0
2018-02-01 12:20:00,27.61,27.63,27.59,27.6,112158.0,26.4533,26.4724,26.4341,26.4437,112158.0
2018-02-01 12:25:00,27.58,27.58,27.53,27.55,90750.0,26.4245,26.4245,26.3766,26.3958,90750.0
2018-02-01 12:30:00,27.56,27.59,27.56,27.58,49620.0,26.4054,26.4341,26.4054,26.4245,49620.0
2018-02-01 12:35:00,27.56,27.59,27.56,27.59,32376.0,26.4054,26.4341,26.4054,26.4341,32376.0
2018-02-01 12:40:00,27.6,27.6,27.54,27.55,56070.0,26.4437,26.4437,26.3862,26.3958,56070.0
2018-02-01 12:45:00,27.55,27.57,27.54,27.57,24582.0,26.3958,26.415,26.3862,26.415,24582.0
2018-02-01 12:50:00,27.56,27.57,27.54,27.56,22290.0,26.4054,26.415,26.3862,26.4054,22290.0
2018-02-01 12:55:00,27.56,27.56,27.55,27.56,17616.0,26.4054,26.4054,26.3958,26.4054,17616.0
2018-02-01 13:00:00,27.56,27.62,27.55,27.62,92034.0,26.4054,26.4629,26.3958,26.4629,92034.0
2018-02-01 13:05:00,27.63,27.66,27.62,27.63,50340.0,26.4724,26.5012,26.4629,26.4724,50340.0
2018-02-01 13:10:00,27.63,27.66,27.63,27.64,51174.0,26.4724,26.5012,26.4724,26.482,51174.0
2018-02-01 13:15:00,27.61,27.64,27.61,27.63,21600.0,26.4533,26.482,26.4533,26.4724,21600.0
2018-02-01 13:20:00,27.63,27.63,27.61,27.61,6210.0,26.4724,26.4724,26.4533,26.4533,6210.0
2018-02-01 13:25:00,27.64,27.65,27.64,27.64,63618.0,26.482,26.4916,26.482,26.482,63618.0
2018-02-01 13:30:00,27.63,27.63,27.57,27.57,36354.0,26.4724,26.4724,26.415,26.415,36354.0
2018-02-01 13:35:00,27.57,27.58,27.54,27.54,48366.0,26.415,26.4245,26.3862,26.3862,48366.0
2018-02-01 13:40:00,27.56,27.56,27.48,27.49,198390.0,26.4054,26.4054,26.3287,26.3383,198390.0
2018-02-01 13:45:00,27.48,27.49,27.44,27.48,86994.0,26.3287,26.3383,26.2904,26.3287,86994.0
2018-02-01 13:50:00,27.47,27.48,27.36,27.38,141342.0,26.3191,26.3287,26.2138,26.2329,141342.0
2018-02-01 13:55:00,27.38,27.4,27.33,27.37,174810.0,26.2329,26.2521,26.185,26.2233,174810.0
2018-02-01 14:00:00,27.37,27.4,27.33,27.38,134250.0,26.2233,26.2521,26.185,26.2329,134250.0
2018-02-01 14:05:00,27.38,27.4,27.34,27.36,69240.0,26.2329,26.2521,26.1946,26.2138,69240.0
2018-02-01 14:10:00,27.35,27.36,27.28,27.29,110292.0,26.2042,26.2138,26.1371,26.1467,110292.0
2018-02-01 14:15:00,27.28,27.33,27.22,27.22,215250.0,26.1371,26.185,26.0796,26.0796,215250.0
2018-02-01 14:20:00,27.22,27.25,27.1,27.17,289254.0,26.0796,26.1084,25.9647,26.0317,289254.0
2018-02-01 14:25:00,27.17,27.28,27.14,27.28,273918.0,26.0317,26.1371,26.003,26.1371,273918.0
2018-02-01 14:30:00,27.25,27.28,27.21,27.21,89406.0,26.1084,26.1371,26.07,26.07,89406.0
2018-02-01 14:35:00,27.22,27.33,27.21,27.3,117570.0,26.0796,26.185,26.07,26.1563,117570.0
2018-02-01 14:40:00,27.3,27.35,27.28,27.28,101214.0,26.1563,26.2042,26.1371,26.1371,101214.0
2018-02-01 14:45:00,27.29,27.36,27.29,27.35,117726.0,26.1467,26.2138,26.1467,26.2042,117726.0
2018-02-01 14:50:00,27.36,27.38,27.33,27.35,105588.0,26.2138,26.2329,26.185,26.2042,105588.0
2018-02-01 14:55:00,27.35,27.4,27.35,27.39,102558.0,26.2042,26.2521,26.2042,26.2425,102558.0
2018-02-01 15:00:00,27.39,27.4,27.35,27.35,81282.0,26.2425,26.2521,26.2042,26.2042,81282.0
2018-02-01 15:05:00,27.35,27.38,27.31,27.38,29808.0,26.2042,26.2329,26.1659,26.2329,29808.0
2018-02-01 15:10:00,27.38,27.4,27.33,27.33,45264.0,26.2329,26.2521,26.185,26.185,45264.0
2018-02-01 15:15:00,27.32,27.36,27.27,27.27,59460.0,26.1754,26.2138,26.1275,26.1275,59460.0
2018-02-01 15:20:00,27.27,27.28,27.24,27.27,28980.0,26.1275,26.1371,26.0988,26.1275,28980.0
2018-02-01 15:25:00,27.27,27.28,27.16,27.16,126798.0,26.1275,26.1371,26.0221,26.0221,126798.0
2018-02-01 15:30:00,27.15,27.15,27.01,27.07,249498.0,26.0126,26.0126,25.8784,25.9359,249498.0
2018-02-01 15:35:00,27.08,27.11,27.05,27.08,227256.0,25.9455,25.9742,25.9167,25.9455,227256.0
2018-02-01 15:40:00,27.06,27.07,26.98,27.03,336732.0,25.9263,25.9359,25.8497,25.8976,336732.0
2018-02-01 15:45:00,27.03,27.18,27.03,27.17,246768.0,25.8976,26.0413,25.8976,26.0317,246768.0
2018-02-01 15:50:00,27.17,27.25,27.16,27.18,153984.0,26.0317,26.1084,26.0221,26.0413,153984.0
2018-02-01 15:55:00,27.18,27.28,27.15,27.24,548388.0,26.0413,26.1371,26.0126,26.0988,548388.0
2018-02-02 09:30:00,26.76,26.83,26.71,26.75,634902.0,25.6389,25.706,25.591,25.6293,634902.0
2018-02-02 09:35:00,26.74,26.82,26.69,26.69,235014.0,25.6197,25.6964,25.5718,25.5718,235014.0
2018-02-02 09:40:00,26.68,26.76,26.66,26.71,321870.0,25.5622,25.6389,25.5431,25.591,321870.0
2018-02-02 09:45:00,26.7,26.71,26.65,26.68,187530.0,25.5814,25.591,25.5335,25.5622,187530.0
2018-02-02 09:50:00,26.68,26.68,26.53,26.54,446202.0,25.5622,25.5622,25.4185,25.4281,446202.0
2018-02-02 09:55:00,26.54,26.59,26.5,26.59,274998.0,25.4281,25.476,25.3898,25.476,274998.0
2018-02-02 10:00:00,26.58,26.58,26.35,26.36,690618.0,25.4664,25.4664,25.2461,25.2557,690618.0
2018-02-02 10:05:00,26.36,26.47,26.3,26.41,608748.0,25.2557,25.361,25.1982,25.3036,608748.0
2018-02-02 10:10:00,26.42,26.52,26.37,26.49,376884.0,25.3131,25.4089,25.2652,25.3802,376884.0
2018-02-02 10:15:00,26.48,26.5,26.43,26.46,248046.0,25.3706,25.3898,25.3227,25.3515,248046.0
2018-02-02 10:20:00,26.46,26.52,26.41,26.5,127050.0,25.3515,25.4089,25.3036,25.3898,127050.0
2018-02-02 10:25:00,26.49,26.57,26.48,26.55,245286.0,25.3802,25.4569,25.3706,25.4377,245286.0
2018-02-02 10:30:00,26.55,26.56,26.46,26.54,175230.0,25.4377,25.4473,25.3515,25.4281,175230.0
2018-02-02 10:35:00,26.53,26.61,26.51,26.57,108804.0,25.4185,25.4952,25.3994,25.4569,108804.0
2018-02-02 10:40:00,26.59,26.65,26.59,26.6,115464.0,25.476,25.5335,25.476,25.4856,115464.0
2018-02-02 10:45:00,26.58,26.58,26.51,26.57,251106.0,25.4664,25.4664,25.3994,25.4569,251106.0
2018-02-02 10:50:00,26.56,26.66,26.56,26.64,120570.0,25.4473,25.5431,25.4473,25.5239,120570.0
2018-02-02 10:55:00,26.62,26.62,26.53,26.57,126036.0,25.5048,25.5048,25.4185,25.4569,126036.0
2018-02-02 11:00:00,26.56,26.56,26.48,26.48,91818.0,25.4473,25.4473,25.3706,25.3706,91818.0
2018-02-02 11:05:00,26.49,26.53,26.47,26.53,83100.0,25.3802,25.4185,25.361,25.4185,83100.0
2018-02-02 11:10:00,26.54,26.62,26.53,26.6,81102.0,25.4281,25.5048,25.4185,25.4856,81102.0
2018-02-02 11:15:00,26.6,26.6,26.42,26.45,286536.0,25.4856,25.4856,25.3131,25.3419,286536.0
2018-02-02 11:20:00,26.43,26.49,26.41,26.44,124752.0,25.3227,25.3802,25.3036,25.3323,124752.0
2018-02-02 11:25:00,26.43,26.5,26.42,26.44,200754.0,25.3227,25.3898,25.3131,25.3323,200754.0
2018-02-02 11:30:00,26.46,26.48,26.39,26.39,113130.0,25.3515,25.3706,25.2844,25.2844,113130.0
2018-02-02 11:35:00,26.41,26.45,26.37,26.43,97524.0,25.3036,25.3419,25.2652,25.3227,97524.0
2018-02-02 11:40:00,26.44,26.46,26.38,26.38,75540.0,25.3323,25.3515,25.2748,25.2748,75540.0
2018-02-02 11:45:00,26.37,26.42,26.34,26.38,102792.0,25.2652,25.3131,25.2365,25.2748,102792.0
2018-02-02 11:50:00,26.39,26.46,26.36,26.46,126036.0,25.2844,25.3515,25.2557,25.3515,126036.0
2018-02-02 11:55:00,26.46,26.46,26.25,26.25,197406.0,25.3515,25.3515,25.1503,25.1503,197406.0
2018-02-02 12:00:00,26.26,26.3,26.22,26.27,271950.0,25.1598,25.1982,25.1215,25.1694,271950.0
2018-02-02 12:05:00,26.27,26.3,26.25,26.29,58878.0,25.1694,25.1982,25.1503,25.1886,58878.0
2018-02-02 12:10:00,26.29,26.36,26.28,26.35,92364.0,25.1886,25.2557,25.179,25.2461,92364.0
2018-02-02 12:15:00,26.33,26.42,26.33,26.42,109848.0,25.2269,25.3131,25.2269,25.3131,109848.0
2018-02-02 12:20:00,26.41,26.43,26.36,26.43,81012.0,25.3036,25.3227,25.2557,25.3227,81012.0
2018-02-02 12:25:00,26.43,26.5,26.42,26.5,140010.0,25.3227,25.3898,25.3131,25.3898,140010.0
2018-02-02 12:30:00,26.5,26.5,26.43,26.44,39372.0,25.3898,25.3898,25.3227,25.3323,39372.0
2018-02-02 12:35:00,26.45,26.46,26.42,26.43,41232.0,25.3419,25.3515,25.3131,25.3227,41232.0
2018-02-02 12:40:00,26.44,26.47,26.41,26.46,77160.0,25.3323,25.361,25.3036,25.3515,77160.0
2018-02-02 12:45:00,26.45,26.45,26.39,26.43,59418.0,25.3419,25.3419,25.2844,25.3227,59418.0
2018-02-02 12:50:00,26.41,26.41,26.36,26.36,86412.0,25.3036,25.3036,25.2557,25.2557,86412.0
2018-02-02 12:55:00,26.36,26.39,26.32,26.32,134496.0,25.2557,25.2844,25.2173,25.2173,134496.0
2018-02-02 13:00:00,26.31,26.31,26.26,26.28,177132.0,25.2077,25.2077,25.1598,25.179,177132.0
2018-02-02 13:05:00,26.28,26.31,26.26,26.27,54510.0,25.179,25.2077,25.1598,25.1694,54510.0
2018-02-02 13:10:00,26.27,26.33,26.24,26.3,109668.0,25.1694,25.2269,25.1407,25.1982,109668.0
2018-02-02 13:15:00,26.3,26.33,26.26,26.26,75462.0,25.1982,25.2269,25.1598,25.1598,75462.0
2018-02-02 13:20:00,26.23,26.23,26.13,26.13,285030.0,25.1311,25.1311,25.0353,25.0353,285030.0
2018-02-02 13:25:00,26.14,26.22,26.12,26.21,270588.0,25.0449,25.1215,25.0257,25.1119,270588.0
2018-02-02 13:30:00,26.24,26.27,26.22,26.25,134688.0,25.1407,25.1694,25.1215,25.1503,134688.0
2018-02-02 13:35:00,26.24,26.25,26.18,26.18,67680.0,25.1407,25.1503,25.0832,25.0832,67680.0
2018-02-02 13:40:00,26.18,26.18,26.09,26.12,265182.0,25.0832,25.0832,24.997,25.0257,265182.0
2018-02-02 13:45:00,26.1,26.12,26.04,26.05,226944.0,25.0065,25.0257,24.9491,24.9586,226944.0
2018-02-02 13:50:00,26.06,26.12,26.05,26.1,216186.0,24.9682,25.0257,24.9586,25.0065,216186.0
2018-02-02 13:55:00,26.1,26.15,26.1,26.11,188634.0,25.0065,25.0545,25.0065,25.0161,188634.0
2018-02-02 14:00:00,26.12,26.12,26.04,26.08,103818.0,25.0257,25.0257,24.9491,24.9874,103818.0
2018-02-02 14:05:00,26.07,26.1,26.02,26.05,171786.0,24.9778,25.0065,24.9299,24.9586,171786.0
2018-02-02 14:10:00,26.04,26.04,25.96,26.0,237600.0,24.9491,24.9491,24.8724,24.9107,237600.0
2018-02-02 14:15:00,25.99,26.0,25.82,25.89,628752.0,24.9012,24.9107,24.7383,24.8053,628752.0
2018-02-02 14:20:00,25.9,25.94,25.84,25.89,529422.0,24.8149,24.8532,24.7574,24.8053,529422.0
2018-02-02 14:25:00,25.9,25.93,25.75,25.78,470556.0,24.8149,24.8437,24.6712,24.7,470556.0
2018-02-02 14:30:00,25.78,25.94,25.78,25.94,351924.0,24.7,24.8532,24.7,24.8532,351924.0
2018-02-02 14:35:00,25.92,25.96,25.86,25.86,150090.0,24.8341,24.8724,24.7766,24.7766,150090.0
2018-02-02 14:40:00,25.87,25.95,25.85,25.94,176436.0,24.7862,24.8628,24.767,24.8532,176436.0
2018-02-02 14:45:00,25.92,25.93,25.78,25.84,155238.0,24.8341,24.8437,24.7,24.7574,155238.0
2018-02-02 14:50:00,25.83,25.83,25.75,25.81,309444.0,24.7479,24.7479,24.6712,24.7287,309444.0
2018-02-02 14:55:00,25.8,25.82,25.63,25.7,652320.0,24.7191,24.7383,24.5562,24.6233,652320.0
2018-02-02 15:00:00,25.67,25.74,25.6,25.62,277446.0,24.5946,24.6616,24.5275,24.5467,277446.0
2018-02-02 15:05:00,25.62,25.62,25.5,25.51,326976.0,24.5467,24.5467,24.4317,24.4413,326976.0
2018-02-02 15:10:00,25.51,25.71,25.51,25.66,360042.0,24.4413,24.6329,24.4413,24.585,360042.0
2018-02-02 15:15:00,25.67,25.84,25.64,25.76,334770.0,24.5946,24.7574,24.5658,24.6808,334770.0
2018-02-02 15:20:00,25.78,25.84,25.77,25.82,188436.0,24.7,24.7574,24.6904,24.7383,188436.0
2018-02-02 15:25:00,25.83,25.87,25.73,25.73,235596.0,24.7479,24.7862,24.652,24.652,235596.0
2018-02-02 15:30:00,25.73,25.73,25.61,25.68,249426.0,24.652,24.652,24.5371,24.6041,249426.0
2018-02-02 15:35:00,25.68,25.82,25.65,25.79,248394.0,24.6041,24.7383,24.5754,24.7095,248394.0
2018-02-02 15:40:00,25.77,25.77,25.61,25.64,211344.0,24.6904,24.6904,24.5371,24.5658,211344.0
2018-02-02 15:45:00,25.63,25.63,25.57,25.58,313998.0,24.5562,24.5562,24.4987,24.5083,313998.0
2018-02-02 15:50:00,25.58,25.63,25.51,25.52,450762.0,24.5083,24.5562,24.4413,24.4508,450762.0
2018-02-02 15:55:00,25.52,25.54,25.44,25.46,800934.0,24.4508,24.47,24.3742,24.3934,800934.0
2018-02-05 09:30:00,24.85,25.0,24.74,25.0,2483748.0,23.8089,23.9526,23.7035,23.9526,2483748.0
2018-02-05 09:35:00,25.0,25.09,24.92,24.97,700140.0,23.9526,24.0389,23.876,23.9239,700140.0
2018-02-05 09:40:00,24.97,24.99,24.85,24.9,461484.0,23.9239,23.943,23.8089,23.8568,461484.0
2018-02-05 09:45:00,24.89,24.99,24.83,24.92,327660.0,23.8472,23.943,23.7898,23.876,327660.0
2018-02-05 09:50:00,24.92,25.0,24.89,24.98,418188.0,23.876,23.9526,23.8472,23.9335,418188.0
2018-02-05 09:55:00,24.98,25.05,24.98,25.04,372282.0,23.9335,24.0005,23.9335,23.991,372282.0
2018-02-05 10:00:00,25.04,25.09,24.93,25.06,259584.0,23.991,24.0389,23.8856,24.0101,259584.0
2018-02-05 10:05:00,25.05,25.19,25.03,25.19,375456.0,24.0005,24.1347,23.9814,24.1347,375456.0
2018-02-05 10:10:00,25.18,25.33,25.18,25.32,386448.0,24.1251,24.2688,24.1251,24.2592,386448.0
2018-02-05 10:15:00,25.31,25.33,25.25,25.32,614982.0,24.2496,24.2688,24.1922,24.2592,614982.0
2018-02-05 10:20:00,25.32,25.47,25.3,25.47,431688.0,24.2592,24.4029,24.2401,24.4029,431688.0
2018-02-05 10:25:00,25.47,25.55,25.47,25.5,487824.0,24.4029,24.4796,24.4029,24.4317,487824.0
2018-02-05 10:30:00,25.5,25.52,25.33,25.35,389400.0,24.4317,24.4508,24.2688,24.288,389400.0
2018-02-05 10:35:00,25.34,25.41,25.29,25.32,269208.0,24.2784,24.3455,24.2305,24.2592,269208.0
2018-02-05 10:40:00,25.34,25.43,25.32,25.42,242010.0,24.2784,24.3646,24.2592,24.355,242010.0
2018-02-05 10:45:00,25.43,25.54,25.4,25.49,329520.0,24.3646,24.47,24.3359,24.4221,329520.0
2018-02-05 10:50:00,25.49,25.49,25.42,25.44,172602.0,24.4221,24.4221,24.355,24.3742,172602.0
2018-02-05 10:55:00,25.42,25.52,25.39,25.43,451788.0,24.355,24.4508,24.3263,24.3646,451788.0
2018-02-05 11:00:00,25.43,25.52,25.35,25.39,233022.0,24.3646,24.4508,24.288,24.3263,233022.0
2018-02-05 11:05:00,25.37,25.42,25.36,25.39,42120.0,24.3071,24.355,24.2975,24.3263,42120.0
2018-02-05 11:10:00,25.38,25.41,25.34,25.34,150708.0,24.3167,24.3455,24.2784,24.2784,150708.0
2018-02-05 11:15:00,25.34,25.38,25.32,25.33,152328.0,24.2784,24.3167,24.2592,24.2688,152328.0
2018-02-05 11:20:00,25.33,25.37,25.25,25.35,262692.0,24.2688,24.3071,24.1922,24.288,262692.0
2018-02-05 11:25:00,25.35,25.38,25.27,25.28,95562.0,24.288,24.3167,24.2113,24.2209,95562.0
2018-02-05 11:30:00,25.25,25.25,25.19,25.23,126540.0,24.1922,24.1922,24.1347,24.173,126540.0
2018-02-05 11:35:00,25.22,25.23,25.16,25.18,242916.0,24.1634,24.173,24.1059,24.1251,242916.0
2018-02-05 11:40:00,25.17,25.19,25.05,25.07,131112.0,24.1155,24.1347,24.0005,24.0197,131112.0
2018-02-05 11:45:00,25.09,25.11,25.05,25.06,37500.0,24.0389,24.058,24.0005,24.0101,37500.0
2018-02-05 11:50:00,25.04,25.11,25.03,25.09,106416.0,23.991,24.058,23.9814,24.0389,106416.0
2018-02-05 11:55:00,25.11,25.19,25.1,25.18,37848.0,24.058,24.1347,24.0484,24.1251,37848.0
2018-02-05 12:00:00,25.17,25.19,25.06,25.06,38166.0,24.1155,24.1347,24.0101,24.0101,38166.0
2018-02-05 12:05:00,25.02,25.06,24.98,24.98,226710.0,23.9718,24.0101,23.9335,23.9335,226710.0
2018-02-05 12:10:00,24.98,25.01,24.95,24.98,157350.0,23.9335,23.9622,23.9047,23.9335,157350.0
2018-02-05 12:15:00,24.96,24.96,24.84,24.84,228510.0,23.9143,23.9143,23.7993,23.7993,228510.0
2018-02-05 12:20:00,24.84,24.86,24.71,24.77,589896.0,23.7993,23.8185,23.6748,23.7323,589896.0
2018-02-05 12:25:00,24.79,24.9,24.78,24.84,191862.0,23.7514,23.8568,23.7418,23.7993,191862.0
2018-02-05 12:30:00,24.83,24.97,24.83,24.94,126726.0,23.7898,23.9239,23.7898,23.8951,126726.0
2018-02-05 12:35:00,24.93,24.93,24.85,24.85,102882.0,23.8856,23.8856,23.8089,23.8089,102882.0
2018-02-05 12:40:00,24.86,24.94,24.86,24.94,132006.0,23.8185,23.8951,23.8185,23.8951,132006.0
2018-02-05 12:45:00,24.95,24.99,24.89,24.97,105246.0,23.9047,23.943,23.8472,23.9239,105246.0
2018-02-05 12:50:00,25.0,25.0,24.94,24.94,41106.0,23.9526,23.9526,23.8951,23.8951,41106.0
2018-02-05 12:55:00,24.93,24.98,24.81,24.84,223374.0,23.8856,23.9335,23.7706,23.7993,223374.0
2018-02-05 13:00:00,24.81,24.81,24.56,24.56,725778.0,23.7706,23.7706,23.5311,23.5311,725778.0
2018-02-05 13:05:00,24.54,24.63,24.45,24.47,223776.0,23.5119,23.5981,23.4257,23.4448,223776.0
2018-02-05 13:10:00,24.47,24.55,24.42,24.51,305112.0,23.4448,23.5215,23.3969,23.4832,305112.0
2018-02-05 13:15:00,24.5,24.55,24.34,24.34,216540.0,23.4736,23.5215,23.3203,23.3203,216540.0
2018-02-05 13:20:00,24.36,24.45,24.35,24.43,149226.0,23.3394,23.4257,23.3299,23.4065,149226.0
2018-02-05 13:25:00,24.43,24.43,24.24,24.34,303048.0,23.4065,23.4065,23.2245,23.3203,303048.0
2018-02-05 13:30:00,24.38,24.47,24.33,24.33,190764.0,23.3586,23.4448,23.3107,23.3107,190764.0
2018-02-05 13:35:00,24.38,24.41,24.24,24.24,208866.0,23.3586,23.3873,23.2245,23.2245,208866.0
2018-02-05 13:40:00,24.25,24.38,24.25,24.35,438414.0,23.2341,23.3586,23.2341,23.3299,438414.0
2018-02-05 13:45:00,24.33,24.43,24.31,24.39,217146.0,23.3107,23.4065,23.2915,23.3682,217146.0
2018-02-05 13:50:00,24.39,24.48,24.39,24.48,342102.0,23.3682,23.4544,23.3682,23.4544,342102.0
2018-02-05 13:55:00,24.48,24.68,24.48,24.68,146532.0,23.4544,23.646,23.4544,23.646,146532.0
2018-02-05 14:00:00,24.66,24.68,24.51,24.52,139260.0,23.6269,23.646,23.4832,23.4927,139260.0
2018-02-05 14:05:00,24.52,24.54,24.4,24.43,109158.0,23.4927,23.5119,23.3778,23.4065,109158.0
2018-02-05 14:10:00,24.43,24.53,24.42,24.47,304806.0,23.4065,23.5023,23.3969,23.4448,304806.0
2018-02-05 14:15:00,24.46,24.46,24.26,24.31,224262.0,23.4353,23.4353,23.2436,23.2915,224262.0
2018-02-05 14:20:00,24.3,24.34,24.15,24.17,391704.0,23.282,23.3203,23.1382,23.1574,391704.0
2018-02-05 14:25:00,24.17,24.21,24.13,24.18,533004.0,23.1574,23.1957,23.1191,23.167,533004.0
2018-02-05 14:30:00,24.17,24.17,23.97,24.02,401508.0,23.1574,23.1574,22.9658,23.0137,401508.0
2018-02-05 14:35:00,24.03,24.08,23.97,24.04,326994.0,23.0233,23.0712,22.9658,23.0328,326994.0
2018-02-05 14:40:00,24.03,24.13,23.92,23.99,429612.0,23.0233,23.1191,22.9179,22.9849,429612.0
2018-02-05 14:45:00,24.0,24.04,23.85,23.88,855582.0,22.9945,23.0328,22.8508,22.8796,855582.0
2018-02-05 14:50:00,23.87,23.89,23.73,23.79,1068822.0,22.87,22.8891,22.7358,22.7933,1068822.0
2018-02-05 14:55:00,23.78,23.82,23.48,23.52,857910.0,22.7837,22.8221,22.4963,22.5346,857910.0
2018-02-05 15:00:00,23.5,23.6,23.22,23.24,1709550.0,22.5155,22.6113,22.2472,22.2664,1709550.0
2018-02-05 15:05:00,23.27,23.31,22.41,22.43,1243134.0,22.2951,22.3334,21.4711,21.4903,1243134.0
2018-02-05 15:10:00,22.4,23.09,22.07,23.07,1645536.0,21.4616,22.1226,21.1454,22.1035,1645536.0
2018-02-05 15:15:00,23.08,23.67,23.06,23.22,1010166.0,22.1131,22.6783,22.0939,22.2472,1010166.0
2018-02-05 15:20:00,23.2,23.54,23.0,23.5,582960.0,22.228,22.5538,22.0364,22.5155,582960.0
2018-02-05 15:25:00,23.55,23.75,23.37,23.71,406806.0,22.5634,22.755,22.3909,22.7167,406806.0
2018-02-05 15:30:00,23.69,23.75,23.38,23.57,512496.0,22.6975,22.755,22.4005,22.5825,512496.0
2018-02-05 15:35:00,23.5,23.62,23.17,23.17,359916.0,22.5155,22.6304,22.1993,22.1993,359916.0
2018-02-05 15:40:00,23.17,23.33,22.91,23.26,411540.0,22.1993,22.3526,21.9502,22.2855,411540.0
2018-02-05 15:45:00,23.18,23.22,22.73,22.75,605718.0,22.2089,22.2472,21.7777,21.7969,605718.0
2018-02-05 15:50:00,22.73,22.91,22.5,22.51,479520.0,21.7777,21.9502,21.5574,21.5669,479520.0
2018-02-05 15:55:00,22.53,22.88,22.3,22.34,1479918.0,21.5861,21.9214,21.3657,21.4041,1479918.0
2018-02-06 09:30:00,21.18,21.73,20.92,21.73,2002182.0,20.2927,20.8196,20.0436,20.8196,2002182.0
2018-02-06 09:35:00,21.73,22.25,21.72,22.25,1200738.0,20.8196,21.3178,20.81,21.3178,1200738.0
2018-02-06 09:40:00,22.24,22.47,22.14,22.24,837432.0,21.3083,21.5286,21.2124,21.3083,837432.0
2018-02-06 09:45:00,22.29,22.64,22.25,22.5,492492.0,21.3562,21.6915,21.3178,21.5574,492492.0
2018-02-06 09:50:00,22.57,23.2,22.54,23.19,610800.0,21.6244,22.228,21.5957,22.2185,610800.0
2018-02-06 09:55:00,23.19,23.24,22.5,22.72,852090.0,22.2185,22.2664,21.5574,21.7681,852090.0
2018-02-06 10:00:00,22.73,23.06,22.71,23.06,326214.0,21.7777,22.0939,21.7586,22.0939,326214.0
2018-02-06 10:05:00,23.05,23.24,22.67,22.72,362028.0,22.0843,22.2664,21.7202,21.7681,362028.0
2018-02-06 10:10:00,22.72,22.91,22.56,22.56,616026.0,21.7681,21.9502,21.6149,21.6149,616026.0
2018-02-06 10:15:00,22.55,22.63,22.01,22.3,666978.0,21.6053,21.6819,21.0879,21.3657,666978.0
2018-02-06 10:20:00,22.3,22.57,21.92,22.11,472314.0,21.3657,21.6244,21.0017,21.1837,472314.0
2018-02-06 10:25:00,22.12,22.35,21.99,22.09,463302.0,21.1933,21.4137,21.0687,21.1645,463302.0
2018-02-06 10:30:00,22.11,22.18,21.9,21.93,462558.0,21.1837,21.2508,20.9825,21.0112,462558.0
2018-02-06 10:35:00,21.92,21.92,21.61,21.91,680328.0,21.0017,21.0017,20.7047,20.9921,680328.0
2018-02-06 10:40:00,21.9,22.11,21.69,22.04,245502.0,20.9825,21.1837,20.7813,21.1166,245502.0
2018-02-06 10:45:00,22.07,22.36,22.07,22.2,377046.0,21.1454,21.4232,21.1454,21.2699,377046.0
2018-02-06 10:50:00,22.29,22.5,22.07,22.4,219354.0,21.3562,21.5574,21.1454,21.4616,219354.0
2018-02-06 10:55:00,22.47,22.5,22.2,22.21,223464.0,21.5286,21.5574,21.2699,21.2795,223464.0
2018-02-06 11:00:00,22.19,22.21,22.08,22.1,260334.0,21.2604,21.2795,21.155,21.1741,260334.0
2018-02-06 11:05:00,22.11,22.31,21.92,22.1,152454.0,21.1837,21.3753,21.0017,21.1741,152454.0
2018-02-06 11:10:00,22.1,22.23,21.85,21.94,76620.0,21.1741,21.2987,20.9346,21.0208,76620.0
2018-02-06 11:15:00,21.99,22.13,21.92,22.13,55422.0,21.0687,21.2029,21.0017,21.2029,55422.0
2018-02-06 11:20:00,22.07,22.18,22.05,22.05,129186.0,21.1454,21.2508,21.1262,21.1262,129186.0
2018-02-06 11:25:00,22.02,22.1,21.82,21.94,242904.0,21.0975,21.1741,20.9059,21.0208,242904.0
2018-02-06 11:30:00,21.92,21.95,21.65,21.72,246414.0,21.0017,21.0304,20.743,20.81,246414.0
2018-02-06 11:35:00,21.7,21.86,21.7,21.86,90276.0,20.7909,20.9442,20.7909,20.9442,90276.0
2018-02-06 11:40:00,21.86,22.02,21.86,21.92,70146.0,20.9442,21.0975,20.9442,21.0017,70146.0
2018-02-06 11:45:00,21.97,22.08,21.89,22.08,88950.0,21.0496,21.155,20.9729,21.155,88950.0
2018-02-06 11:50:00,22.12,22.31,22.08,22.14,188448.0,21.1933,21.3753,21.155,21.2124,188448.0
2018-02-06 11:55:00,22.15,22.26,22.06,22.06,95880.0,21.222,21.3274,21.1358,21.1358,95880.0
2018-02-06 12:00:00,22.17,22.18,22.09,22.16,34362.0,21.2412,21.2508,21.1645,21.2316,34362.0
2018-02-06 12:05:00,22.15,22.37,22.15,22.32,137328.0,21.222,21.4328,21.222,21.3849,137328.0
2018-02-06 12:10:00,22.29,22.37,22.19,22.36,61824.0,21.3562,21.4328,21.2604,21.4232,61824.0
2018-02-06 12:15:00,22.38,22.53,22.28,22.33,211806.0,21.4424,21.5861,21.3466,21.3945,211806.0
2018-02-06 12:20:00,22.37,22.4,22.27,22.32,91320.0,21.4328,21.4616,21.337,21.3849,91320.0
2018-02-06 12:25:00,22.33,22.65,22.32,22.63,215388.0,21.3945,21.7011,21.3849,21.6819,215388.0
2018-02-06 12:30:00,22.6,22.77,22.57,22.61,357942.0,21.6532,21.8161,21.6244,21.6628,357942.0
2018-02-06 12:35:00,22.58,22.87,22.49,22.87,204534.0,21.634,21.9119,21.5478,21.9119,204534.0
2018-02-06 12:40:00,22.85,22.86,22.67,22.67,166764.0,21.8927,21.9023,21.7202,21.7202,166764.0
2018-02-06 12:45:00,22.66,22.66,22.5,22.53,168672.0,21.7107,21.7107,21.5574,21.5861,168672.0
2018-02-06 12:50:00,22.54,22.56,22.37,22.45,172116.0,21.5957,21.6149,21.4328,21.5095,172116.0
2018-02-06 12:55:00,22.47,22.57,22.38,22.55,108648.0,21.5286,21.6244,21.4424,21.6053,108648.0
2018-02-06 13:00:00,22.5,22.5,22.2,22.31,160614.0,21.5574,21.5574,21.2699,21.3753,160614.0
2018-02-06 13:05:00,22.35,22.35,22.17,22.17,93972.0,21.4137,21.4137,21.2412,21.2412,93972.0
2018-02-06 13:10:00,22.17,22.43,22.12,22.4,130632.0,21.2412,21.4903,21.1933,21.4616,130632.0
2018-02-06 13:15:00,22.39,22.52,22.38,22.51,91704.0,21.452,21.5765,21.4424,21.5669,91704.0
2018-02-06 13:20:00,22.53,22.56,22.38,22.42,67488.0,21.5861,21.6149,21.4424,21.4807,67488.0
2018-02-06 13:25:00,22.4,22.48,22.36,22.44,85476.0,21.4616,21.5382,21.4232,21.4999,85476.0
2018-02-06 13:30:00,22.41,22.41,22.15,22.18,106542.0,21.4711,21.4711,21.222,21.2508,106542.0
2018-02-06 13:35:00,22.18,22.39,22.17,22.31,75240.0,21.2508,21.452,21.2412,21.3753,75240.0
2018-02-06 13:40:00,22.32,22.33,22.17,22.21,42252.0,21.3849,21.3945,21.2412,21.2795,42252.0
2018-02-06 13:45:00,22.17,22.28,22.09,22.16,76422.0,21.2412,21.3466,21.1645,21.2316,76422.0
2018-02-06 13:50:00,22.13,22.13,22.03,22.03,28614.0,21.2029,21.2029,21.1071,21.1071,28614.0
2018-02-06 13:55:00,22.04,22.07,21.93,21.98,103506.0,21.1166,21.1454,21.0112,21.0592,103506.0
2018-02-06 14:00:00,21.96,22.03,21.96,21.99,67662.0,21.04,21.1071,21.04,21.0687,67662.0
2018-02-06 14:05:00,21.99,21.99,21.84,21.85,74610.0,21.0687,21.0687,20.925,20.9346,74610.0
2018-02-06 14:10:00,21.89,22.16,21.89,22.1,96240.0,20.9729,21.2316,20.9729,21.1741,96240.0
2018-02-06 14:15:00,22.06,22.08,21.88,21.91,100872.0,21.1358,21.155,20.9633,20.9921,100872.0
2018-02-06 14:20:00,21.89,22.0,21.83,21.91,81222.0,20.9729,21.0783,20.9154,20.9921,81222.0
2018-02-06 14:25:00,21.88,22.0,21.84,21.92,74130.0,20.9633,21.0783,20.925,21.0017,74130.0
2018-02-06 14:30:00,21.94,22.1,21.91,22.08,48918.0,21.0208,21.1741,20.9921,21.155,48918.0
2018-02-06 14:35:00,22.11,22.27,22.11,22.15,164256.0,21.1837,21.337,21.1837,21.222,164256.0
2018-02-06 14:40:00,22.18,22.32,22.17,22.32,86010.0,21.2508,21.3849,21.2412,21.3849,86010.0
2018-02-06 14:45:00,22.32,22.61,22.31,22.58,402594.0,21.3849,21.6628,21.3753,21.634,402594.0
2018-02-06 14:50:00,22.6,22.74,22.47,22.74,154998.0,21.6532,21.7873,21.5286,21.7873,154998.0
2018-02-06 14:55:00,22.73,23.01,22.73,22.97,528126.0,21.7777,22.046,21.7777,22.0077,528126.0
2018-02-06 15:00:00,23.0,23.22,22.96,23.21,638886.0,22.0364,22.2472,21.9981,22.2376,638886.0
2018-02-06 15:05:00,23.19,23.53,23.14,23.53,839634.0,22.2185,22.5442,22.1706,22.5442,839634.0
2018-02-06 15:10:00,23.5,23.51,23.16,23.17,457728.0,22.5155,22.5251,22.1897,22.1993,457728.0
2018-02-06 15:15:00,23.19,23.32,23.01,23.08,208686.0,22.2185,22.343,22.046,22.1131,208686.0
2018-02-06 15:20:00,23.13,23.28,23.0,23.04,156042.0,22.161,22.3047,22.0364,22.0747,156042.0
2018-02-06 15:25:00,23.05,23.3,23.05,23.28,181392.0,22.0843,22.3239,22.0843,22.3047,181392.0
2018-02-06 15:30:00,23.3,23.5,23.09,23.41,273228.0,22.3239,22.5155,22.1226,22.4292,273228.0
2018-02-06 15:35:00,23.42,23.62,23.33,23.62,329646.0,22.4388,22.6304,22.3526,22.6304,329646.0
2018-02-06 15:40:00,23.64,23.71,23.53,23.54,359448.0,22.6496,22.7167,22.5442,22.5538,359448.0
2018-02-06 15:45:00,23.52,23.57,23.25,23.3,331776.0,22.5346,22.5825,22.2759,22.3239,331776.0
2018-02-06 15:50:00,23.26,23.42,23.14,23.34,381282.0,22.2855,22.4388,22.1706,22.3622,381282.0
2018-02-06 15:55:00,23.35,23.6,23.26,23.58,620844.0,22.3718,22.6113,22.2855,22.5921,620844.0
2018-02-07 09:30:00,23.39,23.46,23.24,23.43,1030506.0,22.4101,22.4771,22.2664,22.4484,1030506.0
2018-02-07 09:35:00,23.45,23.74,23.39,23.68,578970.0,22.4676,22.7454,22.4101,22.6879,578970.0
2018-02-07 09:40:00,23.66,23.9,23.65,23.69,646338.0,22.6688,22.8987,22.6592,22.6975,646338.0
2018-02-07 09:45:00,23.69,23.78,23.49,23.53,557862.0,22.6975,22.7837,22.5059,22.5442,557862.0
2018-02-07 09:50:00,23.53,23.79,23.53,23.72,218544.0,22.5442,22.7933,22.5442,22.7263,218544.0
2018-02-07 09:55:00,23.72,23.85,23.68,23.83,149058.0,22.7263,22.8508,22.6879,22.8316,149058.0
2018-02-07 10:00:00,23.8,23.81,23.73,23.8,506652.0,22.8029,22.8125,22.7358,22.8029,506652.0
2018-02-07 10:05:00,23.82,24.07,23.81,24.03,315312.0,22.8221,23.0616,22.8125,23.0233,315312.0
2018-02-07 10:10:00,24.03,24.08,23.94,24.06,362850.0,23.0233,23.0712,22.937,23.052,362850.0
2018-02-07 10:15:00,24.08,24.13,23.97,24.04,206484.0,23.0712,23.1191,22.9658,23.0328,206484.0
2018-02-07 10:20:00,24.05,24.08,23.88,23.96,261846.0,23.0424,23.0712,22.8796,22.9562,261846.0
2018-02-07 10:25:00,24.0,24.0,23.87,23.88,161790.0,22.9945,22.9945,22.87,22.8796,161790.0
2018-02-07 10:30:00,23.91,23.94,23.77,23.82,130002.0,22.9083,22.937,22.7742,22.8221,130002.0
2018-02-07 10:35:00,23.83,23.93,23.79,23.92,105132.0,22.8316,22.9275,22.7933,22.9179,105132.0
2018-02-07 10:40:00,23.9,23.92,23.8,23.81,117966.0,22.8987,22.9179,22.8029,22.8125,117966.0
2018-02-07 10:45:00,23.81,24.01,23.81,24.01,59964.0,22.8125,23.0041,22.8125,23.0041,59964.0
2018-02-07 10:50:00,24.03,24.08,24.01,24.08,235164.0,23.0233,23.0712,23.0041,23.0712,235164.0
2018-02-07 10:55:00,24.08,24.13,24.0,24.09,248790.0,23.0712,23.1191,22.9945,23.0808,248790.0
2018-02-07 11:00:00,24.1,24.19,24.06,24.14,213438.0,23.0903,23.1766,23.052,23.1287,213438.0
2018-02-07 11:05:00,24.16,24.32,24.15,24.31,258504.0,23.1478,23.3011,23.1382,23.2915,258504.0
2018-02-07 11:10:00,24.3,24.37,24.25,24.36,236688.0,23.282,23.349,23.2341,23.3394,236688.0
2018-02-07 11:15:00,24.36,24.41,24.22,24.22,331956.0,23.3394,23.3873,23.2053,23.2053,331956.0
2018-02-07 11:20:00,24.23,24.25,24.18,24.23,125862.0,23.2149,23.2341,23.167,23.2149,125862.0
2018-02-07 11:25:00,24.24,24.26,24.13,24.13,147270.0,23.2245,23.2436,23.1191,23.1191,147270.0
2018-02-07 11:30:00,24.12,24.12,23.98,24.08,330486.0,23.1095,23.1095,22.9754,23.0712,330486.0
2018-02-07 11:35:00,24.08,24.09,24.02,24.08,257580.0,23.0712,23.0808,23.0137,23.0712,257580.0
2018-02-07 11:40:00,24.07,24.17,24.03,24.16,178206.0,23.0616,23.1574,23.0233,23.1478,178206.0
2018-02-07 11:45:00,24.18,24.18,24.11,24.12,177048.0,23.167,23.167,23.0999,23.1095,177048.0
2018-02-07 11:50:00,24.08,24.21,24.06,24.12,127926.0,23.0712,23.1957,23.052,23.1095,127926.0
2018-02-07 11:55:00,24.08,24.21,24.01,24.21,144744.0,23.0712,23.1957,23.0041,23.1957,144744.0
2018-02-07 12:00:00,24.22,24.25,24.18,24.2,219150.0,23.2053,23.2341,23.167,23.1861,219150.0
2018-02-07 12:05:00,24.2,24.2,24.12,24.14,100950.0,23.1861,23.1861,23.1095,23.1287,100950.0
2018-02-07 12:10:00,24.16,24.21,24.15,24.17,99840.0,23.1478,23.1957,23.1382,23.1574,99840.0
2018-02-07 12:15:00,24.17,24.19,24.07,24.08,95520.0,23.1574,23.1766,23.0616,23.0712,95520.0
2018-02-07 12:20:00,24.12,24.12,24.02,24.08,169260.0,23.1095,23.1095,23.0137,23.0712,169260.0
2018-02-07 12:25:00,24.11,24.13,24.04,24.13,138018.0,23.0999,23.1191,23.0328,23.1191,138018.0
2018-02-07 12:30:00,24.15,24.15,23.97,23.99,147114.0,23.1382,23.1382,22.9658,22.9849,147114.0
2018-02-07 12:35:00,23.95,23.97,23.87,23.89,278016.0,22.9466,22.9658,22.87,22.8891,278016.0
2018-02-07 12:40:00,23.89,23.97,23.88,23.96,217854.0,22.8891,22.9658,22.8796,22.9562,217854.0
2018-02-07 12:45:00,23.95,24.02,23.81,23.85,156516.0,22.9466,23.0137,22.8125,22.8508,156516.0
2018-02-07 12:50:00,23.81,23.95,23.81,23.86,167262.0,22.8125,22.9466,22.8125,22.8604,167262.0
2018-02-07 12:55:00,23.87,23.92,23.83,23.84,57186.0,22.87,22.9179,22.8316,22.8412,57186.0
2018-02-07 13:00:00,23.85,23.96,23.74,23.85,282408.0,22.8508,22.9562,22.7454,22.8508,282408.0
2018-02-07 13:05:00,23.82,23.82,23.61,23.7,272034.0,22.8221,22.8221,22.6209,22.7071,272034.0
2018-02-07 13:10:00,23.69,23.7,23.45,23.49,300120.0,22.6975,22.7071,22.4676,22.5059,300120.0
2018-02-07 13:15:00,23.45,23.71,23.33,23.71,236754.0,22.4676,22.7167,22.3526,22.7167,236754.0
2018-02-07 13:20:00,23.72,23.72,23.4,23.5,112620.0,22.7263,22.7263,22.4197,22.5155,112620.0
2018-02-07 13:25:00,23.52,23.61,23.39,23.61,170886.0,22.5346,22.6209,22.4101,22.6209,170886.0
2018-02-07 13:30:00,23.57,23.62,23.5,23.59,76248.0,22.5825,22.6304,22.5155,22.6017,76248.0
2018-02-07 13:35:00,23.58,23.86,23.58,23.74,225138.0,22.5921,22.8604,22.5921,22.7454,225138.0
2018-02-07 13:40:00,23.76,23.89,23.76,23.89,128808.0,22.7646,22.8891,22.7646,22.8891,128808.0
2018-02-07 13:45:00,23.88,23.88,23.69,23.69,149262.0,22.8796,22.8796,22.6975,22.6975,149262.0
2018-02-07 13:50:00,23.69,23.7,23.58,23.62,134832.0,22.6975,22.7071,22.5921,22.6304,134832.0
2018-02-07 13:55:00,23.61,23.74,23.61,23.72,100698.0,22.6209,22.7454,22.6209,22.7263,100698.0
2018-02-07 14:00:00,23.72,23.72,23.42,23.49,236880.0,22.7263,22.7263,22.4388,22.5059,236880.0
2018-02-07 14:05:00,23.51,23.59,23.46,23.47,149148.0,22.5251,22.6017,22.4771,22.4867,149148.0
2018-02-07 14:10:00,23.51,23.67,23.49,23.63,227058.0,22.5251,22.6783,22.5059,22.64,227058.0
2018-02-07 14:15:00,23.64,23.68,23.6,23.68,88410.0,22.6496,22.6879,22.6113,22.6879,88410.0
2018-02-07 14:20:00,23.68,23.75,23.66,23.66,131826.0,22.6879,22.755,22.6688,22.6688,131826.0
2018-02-07 14:25:00,23.65,23.79,23.63,23.79,369450.0,22.6592,22.7933,22.64,22.7933,369450.0
2018-02-07 14:30:00,23.78,23.79,23.74,23.79,114084.0,22.7837,22.7933,22.7454,22.7933,114084.0
2018-02-07 14:35:00,23.76,23.82,23.67,23.67,125934.0,22.7646,22.8221,22.6783,22.6783,125934.0
2018-02-07 14:40:00,23.67,23.67,23.57,23.58,87462.0,22.6783,22.6783,22.5825,22.5921,87462.0
2018-02-07 14:45:00,23.58,23.58,23.38,23.41,146838.0,22.5921,22.5921,22.4005,22.4292,146838.0
2018-02-07 14:50:00,23.42,23.45,23.27,23.45,349200.0,22.4388,22.4676,22.2951,22.4676,349200.0
2018-02-07 14:55:00,23.43,23.55,23.39,23.54,124884.0,22.4484,22.5634,22.4101,22.5538,124884.0
2018-02-07 15:00:00,23.53,23.69,23.51,23.66,132132.0,22.5442,22.6975,22.5251,22.6688,132132.0
2018-02-07 15:05:00,23.68,23.71,23.64,23.64,135894.0,22.6879,22.7167,22.6496,22.6496,135894.0
2018-02-07 15:10:00,23.63,23.79,23.63,23.77,116694.0,22.64,22.7933,22.64,22.7742,116694.0
2018-02-07 15:15:00,23.81,23.81,23.7,23.71,253968.0,22.8125,22.8125,22.7071,22.7167,253968.0
2018-02-07 15:20:00,23.72,23.82,23.7,23.73,91260.0,22.7263,22.8221,22.7071,22.7358,91260.0
2018-02-07 15:25:00,23.71,23.93,23.71,23.83,517218.0,22.7167,22.9275,22.7167,22.8316,517218.0
2018-02-07 15:30:00,23.85,23.87,23.75,23.87,156084.0,22.8508,22.87,22.755,22.87,156084.0
2018-02-07 15:35:00,23.88,23.97,23.86,23.88,142920.0,22.8796,22.9658,22.8604,22.8796,142920.0
2018-02-07 15:40:00,23.9,23.96,23.8,23.82,164136.0,22.8987,22.9562,22.8029,22.8221,164136.0
2018-02-07 15:45:00,23.81,23.81,23.52,23.6,471372.0,22.8125,22.8125,22.5346,22.6113,471372.0
2018-02-07 15:50:00,23.58,23.62,23.36,23.46,308760.0,22.5921,22.6304,22.3813,22.4771,308760.0
2018-02-07 15:55:00,23.45,23.5,23.17,23.17,566988.0,22.4676,22.5155,22.1993,22.1993,566988.0
2018-02-08 09:30:00,23.27,23.31,23.0,23.06,765150.0,22.2951,22.3334,22.0364,22.0939,765150.0
2018-02-08 09:35:00,23.04,23.17,22.99,23.13,232554.0,22.0747,22.1993,22.0268,22.161,232554.0
2018-02-08 09:40:00,23.13,23.13,22.95,22.95,147168.0,22.161,22.161,21.9885,21.9885,147168.0
2018-02-08 09:45:00,22.95,22.97,22.78,22.92,377658.0,21.9885,22.0077,21.8256,21.9598,377658.0
2018-02-08 09:50:00,22.89,23.07,22.82,23.05,345966.0,21.931,22.1035,21.864,22.0843,345966.0
2018-02-08 09:55:00,23.07,23.14,22.98,22.98,244296.0,22.1035,22.1706,22.0173,22.0173,244296.0
2018-02-08 10:00:00,22.98,23.0,22.83,22.88,422316.0,22.0173,22.0364,21.8735,21.9214,422316.0
2018-02-08 10:05:00,22.9,23.14,22.9,23.11,262644.0,21.9406,22.1706,21.9406,22.1418,262644.0
2018-02-08 10:10:00,23.1,23.1,22.92,22.94,122004.0,22.1322,22.1322,21.9598,21.9789,122004.0
2018-02-08 10:15:00,23.02,23.08,22.9,22.9,116622.0,22.0556,22.1131,21.9406,21.9406,116622.0
2018-02-08 10:20:00,22.89,22.94,22.81,22.92,133740.0,21.931,21.9789,21.8544,21.9598,133740.0
2018-02-08 10:25:00,22.93,22.93,22.71,22.76,283836.0,21.9694,21.9694,21.7586,21.8065,283836.0
2018-02-08 10:30:00,22.75,22.82,22.71,22.76,189282.0,21.7969,21.864,21.7586,21.8065,189282.0
2018-02-08 10:35:00,22.75,22.8,22.65,22.8,177780.0,21.7969,21.8448,21.7011,21.8448,177780.0
2018-02-08 10:40:00,22.78,22.87,22.72,22.72,136956.0,21.8256,21.9119,21.7681,21.7681,136956.0
2018-02-08 10:45:00,22.67,22.74,22.61,22.62,83718.0,21.7202,21.7873,21.6628,21.6723,83718.0
2018-02-08 10:50:00,22.61,22.61,22.36,22.4,774072.0,21.6628,21.6628,21.4232,21.4616,774072.0
2018-02-08 10:55:00,22.41,22.5,22.3,22.46,250902.0,21.4711,21.5574,21.3657,21.519,250902.0
2018-02-08 11:00:00,22.41,22.6,22.4,22.59,197208.0,21.4711,21.6532,21.4616,21.6436,197208.0
2018-02-08 11:05:00,22.6,22.67,22.49,22.51,150114.0,21.6532,21.7202,21.5478,21.5669,150114.0
2018-02-08 11:10:00,22.5,22.54,22.33,22.34,188100.0,21.5574,21.5957,21.3945,21.4041,188100.0
2018-02-08 11:15:00,22.37,22.43,22.29,22.33,218418.0,21.4328,21.4903,21.3562,21.3945,218418.0
2018-02-08 11:20:00,22.35,22.35,22.17,22.22,317760.0,21.4137,21.4137,21.2412,21.2891,317760.0
2018-02-08 11:25:00,22.21,22.27,22.13,22.19,536292.0,21.2795,21.337,21.2029,21.2604,536292.0
2018-02-08 11:30:00,22.21,22.36,22.13,22.35,284244.0,21.2795,21.4232,21.2029,21.4137,284244.0
2018-02-08 11:35:00,22.33,22.55,22.31,22.44,334092.0,21.3945,21.6053,21.3753,21.4999,334092.0
2018-02-08 11:40:00,22.44,22.47,22.26,22.34,234546.0,21.4999,21.5286,21.3274,21.4041,234546.0
2018-02-08 11:45:00,22.32,22.41,22.22,22.3,136680.0,21.3849,21.4711,21.2891,21.3657,136680.0
2018-02-08 11:50:00,22.39,22.63,22.39,22.51,215262.0,21.452,21.6819,21.452,21.5669,215262.0
2018-02-08 11:55:00,22.5,22.53,22.37,22.37,104058.0,21.5574,21.5861,21.4328,21.4328,104058.0
2018-02-08 12:00:00,22.36,22.46,22.36,22.43,70590.0,21.4232,21.519,21.4232,21.4903,70590.0
2018-02-08 12:05:00,22.43,22.44,22.26,22.27,56814.0,21.4903,21.4999,21.3274,21.337,56814.0
2018-02-08 12:10:00,22.27,22.31,22.24,22.25,31524.0,21.337,21.3753,21.3083,21.3178,31524.0
2018-02-08 12:15:00,22.25,22.27,22.19,22.21,57888.0,21.3178,21.337,21.2604,21.2795,57888.0
2018-02-08 12:20:00,22.2,22.2,21.98,21.98,224634.0,21.2699,21.2699,21.0592,21.0592,224634.0
2018-02-08 12:25:00,21.99,22.06,21.84,21.97,476544.0,21.0687,21.1358,20.925,21.0496,476544.0
2018-02-08 12:30:00,22.01,22.07,21.83,21.93,199260.0,21.0879,21.1454,20.9154,21.0112,199260.0
2018-02-08 12:35:00,21.94,22.04,21.87,21.99,275496.0,21.0208,21.1166,20.9538,21.0687,275496.0
2018-02-08 12:40:00,22.0,22.25,22.0,22.05,312114.0,21.0783,21.3178,21.0783,21.1262,312114.0
2018-02-08 12:45:00,22.04,22.08,21.83,21.91,400032.0,21.1166,21.155,20.9154,20.9921,400032.0
2018-02-08 12:50:00,21.89,21.89,21.58,21.61,442578.0,20.9729,20.9729,20.6759,20.7047,442578.0
2018-02-08 12:55:00,21.63,21.8,21.48,21.76,747840.0,20.7238,20.8867,20.5801,20.8484,747840.0
2018-02-08 13:00:00,21.69,21.82,21.6,21.68,276108.0,20.7813,20.9059,20.6951,20.7717,276108.0
2018-02-08 13:05:00,21.71,21.96,21.58,21.84,357456.0,20.8005,21.04,20.6759,20.925,357456.0
2018-02-08 13:10:00,21.87,21.94,21.77,21.79,198132.0,20.9538,21.0208,20.858,20.8771,198132.0
2018-02-08 13:15:00,21.78,22.09,21.78,22.0,1187298.0,20.8675,21.1645,20.8675,21.0783,1187298.0
2018-02-08 13:20:00,21.97,22.11,21.94,22.02,176316.0,21.0496,21.1837,21.0208,21.0975,176316.0
2018-02-08 13:25:00,21.99,21.99,21.78,21.79,191706.0,21.0687,21.0687,20.8675,20.8771,191706.0
2018-02-08 13:30:00,21.77,21.86,21.73,21.84,145818.0,20.858,20.9442,20.8196,20.925,145818.0
2018-02-08 13:35:00,21.86,22.1,21.86,22.09,112266.0,20.9442,21.1741,20.9442,21.1645,112266.0
2018-02-08 13:40:00,22.12,22.27,22.08,22.27,288864.0,21.1933,21.337,21.155,21.337,288864.0
2018-02-08 13:45:00,22.27,22.4,22.18,22.18,471234.0,21.337,21.4616,21.2508,21.2508,471234.0
2018-02-08 13:50:00,22.2,22.38,22.15,22.31,446682.0,21.2699,21.4424,21.222,21.3753,446682.0
2018-02-08 13:55:00,22.34,22.34,22.12,22.29,198948.0,21.4041,21.4041,21.1933,21.3562,198948.0
2018-02-08 14:00:00,22.25,22.27,21.97,21.97,207588.0,21.3178,21.337,21.0496,21.0496,207588.0
2018-02-08 14:05:00,21.98,22.11,21.98,22.11,138708.0,21.0592,21.1837,21.0592,21.1837,138708.0
2018-02-08 14:10:00,22.11,22.21,22.08,22.15,184104.0,21.1837,21.2795,21.155,21.222,184104.0
2018-02-08 14:15:00,22.13,22.34,22.08,22.25,256848.0,21.2029,21.4041,21.155,21.3178,256848.0
2018-02-08 14:20:00,22.26,22.3,22.08,22.13,179526.0,21.3274,21.3657,21.155,21.2029,179526.0
2018-02-08 14:25:00,22.11,22.11,21.92,21.97,466524.0,21.1837,21.1837,21.0017,21.0496,466524.0
2018-02-08 14:30:00,21.96,21.96,21.79,21.83,176718.0,21.04,21.04,20.8771,20.9154,176718.0
2018-02-08 14:35:00,21.82,21.98,21.73,21.94,299466.0,20.9059,21.0592,20.8196,21.0208,299466.0
2018-02-08 14:40:00,21.96,21.96,21.81,21.84,214506.0,21.04,21.04,20.8963,20.925,214506.0
2018-02-08 14:45:00,21.8,22.0,21.78,21.91,167970.0,20.8867,21.0783,20.8675,20.9921,167970.0
2018-02-08 14:50:00,21.91,21.92,21.69,21.72,181440.0,20.9921,21.0017,20.7813,20.81,181440.0
2018-02-08 14:55:00,21.7,21.79,21.6,21.73,368862.0,20.7909,20.8771,20.6951,20.8196,368862.0
2018-02-08 15:00:00,21.76,21.96,21.67,21.92,431040.0,20.8484,21.04,20.7621,21.0017,431040.0
2018-02-08 15:05:00,21.97,21.97,21.67,21.67,196596.0,21.0496,21.0496,20.7621,20.7621,196596.0
2018-02-08 15:10:00,21.62,21.71,21.52,21.59,269448.0,20.7142,20.8005,20.6184,20.6855,269448.0
2018-02-08 15:15:00,21.61,21.69,21.54,21.56,167064.0,20.7047,20.7813,20.6376,20.6567,167064.0
2018-02-08 15:20:00,21.58,21.74,21.46,21.63,352566.0,20.6759,20.8292,20.5609,20.7238,352566.0
2018-02-08 15:25:00,21.65,21.89,21.65,21.67,279810.0,20.743,20.9729,20.743,20.7621,279810.0
2018-02-08 15:30:00,21.65,21.77,21.47,21.49,279462.0,20.743,20.858,20.5705,20.5897,279462.0
2018-02-08 15:35:00,21.48,21.53,21.29,21.32,408384.0,20.5801,20.628,20.3981,20.4268,408384.0
2018-02-08 15:40:00,21.3,21.47,21.14,21.45,669816.0,20.4076,20.5705,20.2543,20.5514,669816.0
2018-02-08 15:45:00,21.4,21.41,21.06,21.16,658020.0,20.5035,20.513,20.1777,20.2735,658020.0
2018-02-08 15:50:00,21.16,21.16,20.94,21.07,619968.0,20.2735,20.2735,20.0627,20.1873,619968.0
2018-02-08 15:55:00,21.06,21.11,20.57,20.58,1201104.0,20.1777,20.2256,19.7082,19.7178,1201104.0
2018-02-09 09:30:00,21.34,21.48,21.22,21.29,1055964.0,20.446,20.5801,20.331,20.3981,1055964.0
2018-02-09 09:35:00,21.29,21.31,21.08,21.08,1215072.0,20.3981,20.4172,20.1969,20.1969,1215072.0
2018-02-09 09:40:00,21.08,21.3,20.96,21.29,931980.0,20.1969,20.4076,20.0819,20.3981,931980.0
2018-02-09 09:45:00,21.28,21.49,21.18,21.28,821640.0,20.3885,20.5897,20.2927,20.3885,821640.0
2018-02-09 09:50:00,21.28,21.42,21.19,21.41,511206.0,20.3885,20.5226,20.3022,20.513,511206.0
2018-02-09 09:55:00,21.42,21.53,21.25,21.32,556164.0,20.5226,20.628,20.3597,20.4268,556164.0
2018-02-09 10:00:00,21.32,21.41,21.17,21.17,430194.0,20.4268,20.513,20.2831,20.2831,430194.0
2018-02-09 10:05:00,21.17,21.26,21.04,21.18,443964.0,20.2831,20.3693,20.1585,20.2927,443964.0
2018-02-09 10:10:00,21.16,21.23,21.11,21.12,232764.0,20.2735,20.3406,20.2256,20.2352,232764.0
2018-02-09 10:15:00,21.12,21.21,21.03,21.21,362748.0,20.2352,20.3214,20.149,20.3214,362748.0
2018-02-09 10:20:00,21.19,21.21,21.07,21.11,281688.0,20.3022,20.3214,20.1873,20.2256,281688.0
2018-02-09 10:25:00,21.11,21.28,21.11,21.11,236376.0,20.2256,20.3885,20.2256,20.2256,236376.0
2018-02-09 10:30:00,21.11,21.18,21.05,21.13,203094.0,20.2256,20.2927,20.1681,20.2448,203094.0
2018-02-09 10:35:00,21.13,21.15,20.9,20.9,267678.0,20.2448,20.2639,20.0244,20.0244,267678.0
2018-02-09 10:40:00,20.89,20.9,20.68,20.71,561186.0,20.0148,20.0244,19.8136,19.8424,561186.0
2018-02-09 10:45:00,20.71,20.73,20.29,20.44,1164000.0,19.8424,19.8615,19.44,19.5837,1164000.0
2018-02-09 10:50:00,20.43,20.91,20.35,20.85,851868.0,19.5741,20.034,19.4974,19.9765,851868.0
2018-02-09 10:55:00,20.85,20.95,20.69,20.76,900852.0,19.9765,20.0723,19.8232,19.8903,900852.0
2018-02-09 11:00:00,20.76,21.04,20.71,20.97,536484.0,19.8903,20.1585,19.8424,20.0915,536484.0
2018-02-09 11:05:00,20.98,21.03,20.79,20.81,355074.0,20.101,20.149,19.919,19.9382,355074.0
2018-02-09 11:10:00,20.81,20.91,20.77,20.85,119670.0,19.9382,20.034,19.8998,19.9765,119670.0
2018-02-09 11:15:00,20.86,20.86,20.56,20.68,351612.0,19.9861,19.9861,19.6986,19.8136,351612.0
2018-02-09 11:20:00,20.69,20.79,20.57,20.58,320232.0,19.8232,19.919,19.7082,19.7178,320232.0
2018-02-09 11:25:00,20.58,20.71,20.55,20.67,318108.0,19.7178,19.8424,19.6891,19.804,318108.0
2018-02-09 11:30:00,20.63,20.79,20.63,20.75,280362.0,19.7657,19.919,19.7657,19.8807,280362.0
2018-02-09 11:35:00,20.75,20.89,20.7,20.76,763656.0,19.8807,20.0148,19.8328,19.8903,763656.0
2018-02-09 11:40:00,20.76,20.76,20.67,20.68,187044.0,19.8903,19.8903,19.804,19.8136,187044.0
2018-02-09 11:45:00,20.69,20.71,20.51,20.52,132444.0,19.8232,19.8424,19.6507,19.6603,132444.0
2018-02-09 11:50:00,20.52,20.58,20.46,20.49,174744.0,19.6603,19.7178,19.6028,19.6316,174744.0
2018-02-09 11:55:00,20.5,20.56,20.33,20.35,319374.0,19.6412,19.6986,19.4783,19.4974,319374.0
2018-02-09 12:00:00,20.34,20.41,20.3,20.3,203772.0,19.4879,19.5549,19.4495,19.4495,203772.0
2018-02-09 12:05:00,20.32,20.35,19.95,19.96,805350.0,19.4687,19.4974,19.1142,19.1238,805350.0
2018-02-09 12:10:00,19.94,20.19,19.9,19.92,493788.0,19.1046,19.3441,19.0663,19.0855,493788.0
2018-02-09 12:15:00,19.93,20.11,19.92,20.04,622518.0,19.095,19.2675,19.0855,19.2004,622518.0
2018-02-09 12:20:00,20.03,20.31,19.99,20.11,780738.0,19.1908,19.4591,19.1525,19.2675,780738.0
2018-02-09 12:25:00,20.11,20.11,19.88,19.89,363030.0,19.2675,19.2675,19.0471,19.0567,363030.0
2018-02-09 12:30:00,19.89,20.09,19.89,19.95,436422.0,19.0567,19.2483,19.0567,19.1142,436422.0
2018-02-09 12:35:00,19.96,19.98,19.79,19.85,281064.0,19.1238,19.1429,18.9609,19.0184,281064.0
2018-02-09 12:40:00,19.83,19.86,19.71,19.72,333906.0,18.9992,19.028,18.8843,18.8938,333906.0
2018-02-09 12:45:00,19.7,19.82,19.67,19.67,390804.0,18.8747,18.9896,18.8459,18.8459,390804.0
2018-02-09 12:50:00,19.67,19.88,19.63,19.86,590490.0,18.8459,19.0471,18.8076,19.028,590490.0
2018-02-09 12:55:00,19.88,20.26,19.88,20.24,588486.0,19.0471,19.4112,19.0471,19.392,588486.0
2018-02-09 13:00:00,20.25,20.25,19.91,20.01,374640.0,19.4016,19.4016,19.0759,19.1717,374640.0
2018-02-09 13:05:00,20.01,20.07,19.87,19.87,237528.0,19.1717,19.2292,19.0376,19.0376,237528.0
2018-02-09 13:10:00,19.86,19.92,19.67,19.79,318180.0,19.028,19.0855,18.8459,18.9609,318180.0
2018-02-09 13:15:00,19.77,19.94,19.75,19.94,312636.0,18.9417,19.1046,18.9226,19.1046,312636.0
2018-02-09 13:20:00,19.95,19.98,19.63,19.67,638838.0,19.1142,19.1429,18.8076,18.8459,638838.0
2018-02-09 13:25:00,19.67,19.8,19.59,19.68,489066.0,18.8459,18.9705,18.7693,18.8555,489066.0
2018-02-09 13:30:00,19.68,19.81,19.6,19.6,186348.0,18.8555,18.9801,18.7789,18.7789,186348.0
2018-02-09 13:35:00,19.61,19.68,19.44,19.5,499146.0,18.7884,18.8555,18.6256,18.6831,499146.0
2018-02-09 13:40:00,19.48,19.77,19.47,19.69,397446.0,18.6639,18.9417,18.6543,18.8651,397446.0
2018-02-09 13:45:00,19.7,19.96,19.66,19.96,607170.0,18.8747,19.1238,18.8363,19.1238,607170.0
2018-02-09 13:50:00,19.94,20.16,19.92,20.14,323418.0,19.1046,19.3154,19.0855,19.2962,323418.0
2018-02-09 13:55:00,20.15,20.38,20.1,20.1,540930.0,19.3058,19.5262,19.2579,19.2579,540930.0
2018-02-09 14:00:00,20.1,20.78,20.09,20.56,841704.0,19.2579,19.9094,19.2483,19.6986,841704.0
2018-02-09 14:05:00,20.55,20.7,20.45,20.65,523308.0,19.6891,19.8328,19.5933,19.7849,523308.0
2018-02-09 14:10:00,20.67,20.92,20.58,20.75,713844.0,19.804,20.0436,19.7178,19.8807,713844.0
2018-02-09 14:15:00,20.76,21.05,20.67,21.0,542220.0,19.8903,20.1681,19.804,20.1202,542220.0
2018-02-09 14:20:00,20.99,21.18,20.9,21.17,595752.0,20.1106,20.2927,20.0244,20.2831,595752.0
2018-02-09 14:25:00,21.16,21.3,20.8,20.81,619980.0,20.2735,20.4076,19.9286,19.9382,619980.0
2018-02-09 14:30:00,20.82,20.91,20.68,20.75,336804.0,19.9478,20.034,19.8136,19.8807,336804.0
2018-02-09 14:35:00,20.75,20.89,20.61,20.86,366624.0,19.8807,20.0148,19.7465,19.9861,366624.0
2018-02-09 14:40:00,20.88,20.95,20.73,20.83,318216.0,20.0052,20.0723,19.8615,19.9573,318216.0
2018-02-09 14:45:00,20.84,20.98,20.78,20.86,244290.0,19.9669,20.101,19.9094,19.9861,244290.0
2018-02-09 14:50:00,20.84,21.07,20.82,20.94,225798.0,19.9669,20.1873,19.9478,20.0627,225798.0
2018-02-09 14:55:00,20.9,20.9,20.74,20.77,201546.0,20.0244,20.0244,19.8711,19.8998,201546.0
2018-02-09 15:00:00,20.74,20.74,20.5,20.59,438828.0,19.8711,19.8711,19.6412,19.7274,438828.0
2018-02-09 15:05:00,20.58,20.66,20.3,20.43,407682.0,19.7178,19.7945,19.4495,19.5741,407682.0
2018-02-09 15:10:00,20.43,20.72,20.35,20.72,372684.0,19.5741,19.8519,19.4974,19.8519,372684.0
2018-02-09 15:15:00,20.73,20.84,20.64,20.81,314934.0,19.8615,19.9669,19.7753,19.9382,314934.0
2018-02-09 15:20:00,20.83,20.97,20.81,20.81,504930.0,19.9573,20.0915,19.9382,19.9382,504930.0
2018-02-09 15:25:00,20.8,21.07,20.75,20.93,561192.0,19.9286,20.1873,19.8807,20.0531,561192.0
2018-02-09 15:30:00,20.94,21.17,20.89,21.11,358560.0,20.0627,20.2831,20.0148,20.2256,358560.0
2018-02-09 15:35:00,21.14,21.22,20.98,21.11,179592.0,20.2543,20.331,20.101,20.2256,179592.0
2018-02-09 15:40:00,21.11,21.42,21.11,21.42,361626.0,20.2256,20.5226,20.2256,20.5226,361626.0
2018-02-09 15:45:00,21.43,21.82,21.43,21.69,842160.0,20.5322,20.9059,20.5322,20.7813,842160.0
2018-02-09 15:50:00,21.73,21.98,21.72,21.76,525270.0,20.8196,21.0592,20.81,20.8484,525270.0
2018-02-09 15:55:00,21.75,21.77,21.34,21.55,497940.0,20.8388,20.858,20.446,20.6472,497940.0
2018-02-12 09:30:00,22.07,22.35,22.05,22.28,1204488.0,21.1454,21.4137,21.1262,21.3466,1204488.0
2018-02-12 09:35:00,22.27,22.35,22.16,22.27,672078.0,21.337,21.4137,21.2316,21.337,672078.0
2018-02-12 09:40:00,22.27,22.42,22.25,22.36,638094.0,21.337,21.4807,21.3178,21.4232,638094.0
2018-02-12 09:45:00,22.37,22.4,22.17,22.18,600600.0,21.4328,21.4616,21.2412,21.2508,600600.0
2018-02-12 09:50:00,22.18,22.2,22.02,22.08,358392.0,21.2508,21.2699,21.0975,21.155,358392.0
2018-02-12 09:55:00,22.07,22.19,21.97,22.0,492552.0,21.1454,21.2604,21.0496,21.0783,492552.0
2018-02-12 10:00:00,22.02,22.22,21.99,22.19,300612.0,21.0975,21.2891,21.0687,21.2604,300612.0
2018-02-12 10:05:00,22.21,22.25,21.98,22.01,275502.0,21.2795,21.3178,21.0592,21.0879,275502.0
2018-02-12 10:10:00,22.01,22.05,21.87,21.93,368916.0,21.0879,21.1262,20.9538,21.0112,368916.0
2018-02-12 10:15:00,21.95,21.96,21.78,21.8,251520.0,21.0304,21.04,20.8675,20.8867,251520.0
2018-02-12 10:20:00,21.78,21.85,21.66,21.69,427302.0,20.8675,20.9346,20.7526,20.7813,427302.0
2018-02-12 10:25:00,21.68,21.79,21.58,21.78,355074.0,20.7717,20.8771,20.6759,20.8675,355074.0
2018-02-12 10:30:00,21.79,21.89,21.63,21.88,206868.0,20.8771,20.9729,20.7238,20.9633,206868.0
2018-02-12 10:35:00,21.87,22.03,21.84,21.87,543912.0,20.9538,21.1071,20.925,20.9538,543912.0
2018-02-12 10:40:00,21.88,21.88,21.74,21.77,393354.0,20.9633,20.9633,20.8292,20.858,393354.0
2018-02-12 10:45:00,21.76,21.95,21.75,21.94,227388.0,20.8484,21.0304,20.8388,21.0208,227388.0
2018-02-12 10:50:00,21.96,22.0,21.79,21.85,207864.0,21.04,21.0783,20.8771,20.9346,207864.0
2018-02-12 10:55:00,21.91,21.97,21.86,21.96,198474.0,20.9921,21.0496,20.9442,21.04,198474.0
2018-02-12 11:00:00,21.97,21.99,21.81,21.95,268116.0,21.0496,21.0687,20.8963,21.0304,268116.0
2018-02-12 11:05:00,21.94,22.05,21.92,21.95,193860.0,21.0208,21.1262,21.0017,21.0304,193860.0
2018-02-12 11:10:00,21.95,22.1,21.87,22.08,170850.0,21.0304,21.1741,20.9538,21.155,170850.0
2018-02-12 11:15:00,22.08,22.11,21.97,22.08,168270.0,21.155,21.1837,21.0496,21.155,168270.0
2018-02-12 11:20:00,22.08,22.12,22.0,22.11,105084.0,21.155,21.1933,21.0783,21.1837,105084.0
2018-02-12 11:25:00,22.09,22.12,22.01,22.06,152004.0,21.1645,21.1933,21.0879,21.1358,152004.0
2018-02-12 11:30:00,22.07,22.08,21.94,22.04,265668.0,21.1454,21.155,21.0208,21.1166,265668.0
2018-02-12 11:35:00,22.04,22.13,22.0,22.13,137604.0,21.1166,21.2029,21.0783,21.2029,137604.0
2018-02-12 11:40:00,22.14,22.18,22.12,22.14,262728.0,21.2124,21.2508,21.1933,21.2124,262728.0
2018-02-12 11:45:00,22.14,22.19,22.09,22.17,277500.0,21.2124,21.2604,21.1645,21.2412,277500.0
2018-02-12 11:50:00,22.16,22.22,22.08,22.22,289692.0,21.2316,21.2891,21.155,21.2891,289692.0
2018-02-12 11:55:00,22.22,22.37,22.22,22.36,385530.0,21.2891,21.4328,21.2891,21.4232,385530.0
2018-02-12 12:00:00,22.36,22.37,22.3,22.34,181284.0,21.4232,21.4328,21.3657,21.4041,181284.0
2018-02-12 12:05:00,22.35,22.41,22.27,22.4,140490.0,21.4137,21.4711,21.337,21.4616,140490.0
2018-02-12 12:10:00,22.4,22.52,22.38,22.52,746148.0,21.4616,21.5765,21.4424,21.5765,746148.0
2018-02-12 12:15:00,22.52,22.57,22.5,22.54,353292.0,21.5765,21.6244,21.5574,21.5957,353292.0
2018-02-12 12:20:00,22.55,22.55,22.45,22.51,220818.0,21.6053,21.6053,21.5095,21.5669,220818.0
2018-02-12 12:25:00,22.51,22.53,22.46,22.49,280254.0,21.5669,21.5861,21.519,21.5478,280254.0
2018-02-12 12:30:00,22.49,22.49,22.41,22.45,551448.0,21.5478,21.5478,21.4711,21.5095,551448.0
2018-02-12 12:35:00,22.45,22.48,22.41,22.47,91242.0,21.5095,21.5382,21.4711,21.5286,91242.0
2018-02-12 12:40:00,22.46,22.46,22.38,22.39,65802.0,21.519,21.519,21.4424,21.452,65802.0
2018-02-12 12:45:00,22.42,22.45,22.35,22.35,192294.0,21.4807,21.5095,21.4137,21.4137,192294.0
2018-02-12 12:50:00,22.37,22.5,22.37,22.48,154404.0,21.4328,21.5574,21.4328,21.5382,154404.0
2018-02-12 12:55:00,22.47,22.48,22.4,22.4,23898.0,21.5286,21.5382,21.4616,21.4616,23898.0
2018-02-12 13:00:00,22.44,22.49,22.44,22.47,172788.0,21.4999,21.5478,21.4999,21.5286,172788.0
2018-02-12 13:05:00,22.48,22.48,22.32,22.36,225810.0,21.5382,21.5382,21.3849,21.4232,225810.0
2018-02-12 13:10:00,22.36,22.46,22.36,22.46,79176.0,21.4232,21.519,21.4232,21.519,79176.0
2018-02-12 13:15:00,22.44,22.44,22.36,22.38,174576.0,21.4999,21.4999,21.4232,21.4424,174576.0
2018-02-12 13:20:00,22.33,22.44,22.33,22.43,50946.0,21.3945,21.4999,21.3945,21.4903,50946.0
2018-02-12 13:25:00,22.43,22.44,22.39,22.42,27192.0,21.4903,21.4999,21.452,21.4807,27192.0
2018-02-12 13:30:00,22.44,22.45,22.41,22.43,72768.0,21.4999,21.5095,21.4711,21.4903,72768.0
2018-02-12 13:35:00,22.44,22.45,22.36,22.41,167280.0,21.4999,21.5095,21.4232,21.4711,167280.0
2018-02-12 13:40:00,22.41,22.44,22.39,22.42,82512.0,21.4711,21.4999,21.452,21.4807,82512.0
2018-02-12 13:45:00,22.43,22.45,22.41,22.44,67194.0,21.4903,21.5095,21.4711,21.4999,67194.0
2018-02-12 13:50:00,22.44,22.65,22.44,22.65,270684.0,21.4999,21.7011,21.4999,21.7011,270684.0
2018-02-12 13:55:00,22.66,22.74,22.62,22.66,381306.0,21.7107,21.7873,21.6723,21.7107,381306.0
2018-02-12 14:00:00,22.67,22.69,22.59,22.59,381732.0,21.7202,21.7394,21.6436,21.6436,381732.0
2018-02-12 14:05:00,22.6,22.62,22.52,22.53,159486.0,21.6532,21.6723,21.5765,21.5861,159486.0
2018-02-12 14:10:00,22.54,22.55,22.5,22.5,93708.0,21.5957,21.6053,21.5574,21.5574,93708.0
2018-02-12 14:15:00,22.53,22.54,22.47,22.51,53208.0,21.5861,21.5957,21.5286,21.5669,53208.0
2018-02-12 14:20:00,22.51,22.6,22.51,22.57,72936.0,21.5669,21.6532,21.5669,21.6244,72936.0
2018-02-12 14:25:00,22.56,22.67,22.56,22.65,85026.0,21.6149,21.7202,21.6149,21.7011,85026.0
2018-02-12 14:30:00,22.66,22.71,22.65,22.65,316134.0,21.7107,21.7586,21.7011,21.7011,316134.0
2018-02-12 14:35:00,22.66,22.72,22.63,22.69,117216.0,21.7107,21.7681,21.6819,21.7394,117216.0
2018-02-12 14:40:00,22.69,22.75,22.62,22.62,86850.0,21.7394,21.7969,21.6723,21.6723,86850.0
2018-02-12 14:45:00,22.61,22.62,22.55,22.57,314892.0,21.6628,21.6723,21.6053,21.6244,314892.0
2018-02-12 14:50:00,22.55,22.56,22.47,22.55,147858.0,21.6053,21.6149,21.5286,21.6053,147858.0
2018-02-12 14:55:00,22.57,22.61,22.55,22.57,178836.0,21.6244,21.6628,21.6053,21.6244,178836.0
2018-02-12 15:00:00,22.57,22.63,22.55,22.61,148884.0,21.6244,21.6819,21.6053,21.6628,148884.0
2018-02-12 15:05:00,22.61,22.65,22.61,22.63,118104.0,21.6628,21.7011,21.6628,21.6819,118104.0
2018-02-12 15:10:00,22.6,22.79,22.59,22.77,226482.0,21.6532,21.8352,21.6436,21.8161,226482.0
2018-02-12 15:15:00,22.75,22.76,22.71,22.72,144462.0,21.7969,21.8065,21.7586,21.7681,144462.0
2018-02-12 15:20:00,22.74,22.84,22.74,22.78,357336.0,21.7873,21.8831,21.7873,21.8256,357336.0
2018-02-12 15:25:00,22.78,22.78,22.67,22.69,155700.0,21.8256,21.8256,21.7202,21.7394,155700.0
2018-02-12 15:30:00,22.73,22.76,22.58,22.61,102858.0,21.7777,21.8065,21.634,21.6628,102858.0
2018-02-12 15:35:00,22.64,22.64,22.45,22.54,161700.0,21.6915,21.6915,21.5095,21.5957,161700.0
2018-02-12 15:40:00,22.54,22.65,22.54,22.62,221526.0,21.5957,21.7011,21.5957,21.6723,221526.0
2018-02-12 15:45:00,22.58,22.59,22.21,22.36,810096.0,21.634,21.6436,21.2795,21.4232,810096.0
2018-02-12 15:50:00,22.35,22.55,22.32,22.5,405912.0,21.4137,21.6053,21.3849,21.5574,405912.0
2018-02-12 15:55:00,22.47,22.5,22.36,22.42,601404.0,21.5286,21.5574,21.4232,21.4807,601404.0
2018-02-13 09:30:00,22.06,22.2,21.97,22.09,1007874.0,21.1358,21.2699,21.0496,21.1645,1007874.0
2018-02-13 09:35:00,22.08,22.2,21.92,22.15,276654.0,21.155,21.2699,21.0017,21.222,276654.0
2018-02-13 09:40:00,22.15,22.23,22.08,22.13,281208.0,21.222,21.2987,21.155,21.2029,281208.0
2018-02-13 09:45:00,22.12,22.16,22.03,22.05,143448.0,21.1933,21.2316,21.1071,21.1262,143448.0
2018-02-13 09:50:00,22.01,22.13,22.01,22.1,164046.0,21.0879,21.2029,21.0879,21.1741,164046.0
2018-02-13 09:55:00,22.09,22.14,21.99,22.1,556056.0,21.1645,21.2124,21.0687,21.1741,556056.0
2018-02-13 10:00:00,22.08,22.23,22.05,22.13,487974.0,21.155,21.2987,21.1262,21.2029,487974.0
2018-02-13 10:05:00,22.13,22.13,22.05,22.1,64344.0,21.2029,21.2029,21.1262,21.1741,64344.0
2018-02-13 10:10:00,22.1,22.2,22.1,22.19,141354.0,21.1741,21.2699,21.1741,21.2604,141354.0
2018-02-13 10:15:00,22.17,22.2,22.14,22.15,101046.0,21.2412,21.2699,21.2124,21.222,101046.0
2018-02-13 10:20:00,22.2,22.29,22.2,22.29,572352.0,21.2699,21.3562,21.2699,21.3562,572352.0
2018-02-13 10:25:00,22.32,22.32,22.17,22.17,99894.0,21.3849,21.3849,21.2412,21.2412,99894.0
2018-02-13 10:30:00,22.18,22.2,22.07,22.1,145290.0,21.2508,21.2699,21.1454,21.1741,145290.0
2018-02-13 10:35:00,22.06,22.22,22.06,22.22,223914.0,21.1358,21.2891,21.1358,21.2891,223914.0
2018-02-13 10:40:00,22.23,22.29,22.21,22.22,124260.0,21.2987,21.3562,21.2795,21.2891,124260.0
2018-02-13 10:45:00,22.21,22.37,22.21,22.37,502962.0,21.2795,21.4328,21.2795,21.4328,502962.0
2018-02-13 10:50:00,22.37,22.37,22.3,22.33,100014.0,21.4328,21.4328,21.3657,21.3945,100014.0
2018-02-13 10:55:00,22.33,22.38,22.3,22.32,66258.0,21.3945,21.4424,21.3657,21.3849,66258.0
2018-02-13 11:00:00,22.29,22.29,22.2,22.2,132480.0,21.3562,21.3562,21.2699,21.2699,132480.0
2018-02-13 11:05:00,22.17,22.21,22.14,22.18,58932.0,21.2412,21.2795,21.2124,21.2508,58932.0
2018-02-13 11:10:00,22.18,22.26,22.16,22.24,46506.0,21.2508,21.3274,21.2316,21.3083,46506.0
2018-02-13 11:15:00,22.27,22.28,22.21,22.28,26778.0,21.337,21.3466,21.2795,21.3466,26778.0
2018-02-13 11:20:00,22.3,22.33,22.23,22.33,147006.0,21.3657,21.3945,21.2987,21.3945,147006.0
2018-02-13 11:25:00,22.32,22.35,22.18,22.2,116400.0,21.3849,21.4137,21.2508,21.2699,116400.0
2018-02-13 11:30:00,22.18,22.24,22.16,22.17,19230.0,21.2508,21.3083,21.2316,21.2412,19230.0
2018-02-13 11:35:00,22.14,22.18,22.11,22.18,72246.0,21.2124,21.2508,21.1837,21.2508,72246.0
2018-02-13 11:40:00,22.2,22.2,22.16,22.18,17124.0,21.2699,21.2699,21.2316,21.2508,17124.0
2018-02-13 11:45:00,22.2,22.3,22.2,22.29,62466.0,21.2699,21.3657,21.2699,21.3562,62466.0
2018-02-13 11:50:00,22.27,22.31,22.25,22.28,118020.0,21.337,21.3753,21.3178,21.3466,118020.0
2018-02-13 11:55:00,22.28,22.33,22.28,22.3,102846.0,21.3466,21.3945,21.3466,21.3657,102846.0
2018-02-13 12:00:00,22.3,22.33,22.28,22.3,28620.0,21.3657,21.3945,21.3466,21.3657,28620.0
2018-02-13 12:05:00,22.29,22.29,22.25,22.27,27420.0,21.3562,21.3562,21.3178,21.337,27420.0
2018-02-13 12:10:00,22.29,22.37,22.29,22.37,58308.0,21.3562,21.4328,21.3562,21.4328,58308.0
2018-02-13 12:15:00,22.37,22.37,22.3,22.3,29640.0,21.4328,21.4328,21.3657,21.3657,29640.0
2018-02-13 12:20:00,22.29,22.31,22.24,22.24,19176.0,21.3562,21.3753,21.3083,21.3083,19176.0
2018-02-13 12:25:00,22.26,22.26,22.23,22.24,119274.0,21.3274,21.3274,21.2987,21.3083,119274.0
2018-02-13 12:30:00,22.22,22.23,22.19,22.2,33936.0,21.2891,21.2987,21.2604,21.2699,33936.0
2018-02-13 12:35:00,22.21,22.24,22.15,22.2,314214.0,21.2795,21.3083,21.222,21.2699,314214.0
2018-02-13 12:40:00,22.21,22.27,22.21,22.27,110100.0,21.2795,21.337,21.2795,21.337,110100.0
2018-02-13 12:45:00,22.28,22.29,22.22,22.28,112716.0,21.3466,21.3562,21.2891,21.3466,112716.0
2018-02-13 12:50:00,22.3,22.3,22.27,22.27,41346.0,21.3657,21.3657,21.337,21.337,41346.0
2018-02-13 12:55:00,22.27,22.28,22.2,22.2,146760.0,21.337,21.3466,21.2699,21.2699,146760.0
2018-02-13 13:00:00,22.2,22.25,22.2,22.22,45648.0,21.2699,21.3178,21.2699,21.2891,45648.0
2018-02-13 13:05:00,22.21,22.27,22.21,22.26,55560.0,21.2795,21.337,21.2795,21.3274,55560.0
2018-02-13 13:10:00,22.28,22.36,22.25,22.36,323478.0,21.3466,21.4232,21.3178,21.4232,323478.0
2018-02-13 13:15:00,22.38,22.46,22.36,22.43,230502.0,21.4424,21.519,21.4232,21.4903,230502.0
2018-02-13 13:20:00,22.45,22.55,22.44,22.55,423612.0,21.5095,21.6053,21.4999,21.6053,423612.0
2018-02-13 13:25:00,22.56,22.58,22.51,22.53,48156.0,21.6149,21.634,21.5669,21.5861,48156.0
2018-02-13 13:30:00,22.5,22.52,22.49,22.52,15786.0,21.5574,21.5765,21.5478,21.5765,15786.0
2018-02-13 13:35:00,22.53,22.64,22.51,22.64,116220.0,21.5861,21.6915,21.5669,21.6915,116220.0
2018-02-13 13:40:00,22.63,22.63,22.57,22.59,72684.0,21.6819,21.6819,21.6244,21.6436,72684.0
2018-02-13 13:45:00,22.6,22.61,22.56,22.59,23994.0,21.6532,21.6628,21.6149,21.6436,23994.0
2018-02-13 13:50:00,22.58,22.63,22.58,22.6,11676.0,21.634,21.6819,21.634,21.6532,11676.0
2018-02-13 13:55:00,22.57,22.57,22.54,22.56,33534.0,21.6244,21.6244,21.5957,21.6149,33534.0
2018-02-13 14:00:00,22.58,22.6,22.55,22.58,19182.0,21.634,21.6532,21.6053,21.634,19182.0
2018-02-13 14:05:00,22.56,22.65,22.56,22.63,44670.0,21.6149,21.7011,21.6149,21.6819,44670.0
2018-02-13 14:10:00,22.64,22.72,22.64,22.67,73848.0,21.6915,21.7681,21.6915,21.7202,73848.0
2018-02-13 14:15:00,22.68,22.71,22.65,22.65,30954.0,21.7298,21.7586,21.7011,21.7011,30954.0
2018-02-13 14:20:00,22.64,22.68,22.63,22.63,42906.0,21.6915,21.7298,21.6819,21.6819,42906.0
2018-02-13 14:25:00,22.63,22.66,22.6,22.61,87378.0,21.6819,21.7107,21.6532,21.6628,87378.0
2018-02-13 14:30:00,22.6,22.6,22.53,22.57,83460.0,21.6532,21.6532,21.5861,21.6244,83460.0
2018-02-13 14:35:00,22.56,22.59,22.53,22.53,24156.0,21.6149,21.6436,21.5861,21.5861,24156.0
2018-02-13 14:40:00,22.52,22.54,22.51,22.54,119934.0,21.5765,21.5957,21.5669,21.5957,119934.0
2018-02-13 14:45:00,22.52,22.56,22.5,22.56,96072.0,21.5765,21.6149,21.5574,21.6149,96072.0
2018-02-13 14:50:00,22.57,22.65,22.56,22.63,84300.0,21.6244,21.7011,21.6149,21.6819,84300.0
2018-02-13 14:55:00,22.61,22.66,22.61,22.66,38124.0,21.6628,21.7107,21.6628,21.7107,38124.0
2018-02-13 15:00:00,22.65,22.66,22.55,22.55,158406.0,21.7011,21.7107,21.6053,21.6053,158406.0
2018-02-13 15:05:00,22.55,22.6,22.54,22.6,27942.0,21.6053,21.6532,21.5957,21.6532,27942.0
2018-02-13 15:10:00,22.58,22.65,22.54,22.64,508038.0,21.634,21.7011,21.5957,21.6915,508038.0
2018-02-13 15:15:00,22.63,22.68,22.61,22.66,135816.0,21.6819,21.7298,21.6628,21.7107,135816.0
2018-02-13 15:20:00,22.66,22.67,22.59,22.62,65154.0,21.7107,21.7202,21.6436,21.6723,65154.0
2018-02-13 15:25:00,22.64,22.7,22.64,22.67,44784.0,21.6915,21.749,21.6915,21.7202,44784.0
2018-02-13 15:30:00,22.65,22.68,22.63,22.68,105948.0,21.7011,21.7298,21.6819,21.7298,105948.0
2018-02-13 15:35:00,22.68,22.75,22.67,22.73,245772.0,21.7298,21.7969,21.7202,21.7777,245772.0
2018-02-13 15:40:00,22.73,22.73,22.56,22.56,236862.0,21.7777,21.7777,21.6149,21.6149,236862.0
2018-02-13 15:45:00,22.6,22.66,22.59,22.65,139626.0,21.6532,21.7107,21.6436,21.7011,139626.0
2018-02-13 15:50:00,22.65,22.7,22.65,22.65,187476.0,21.7011,21.749,21.7011,21.7011,187476.0
2018-02-13 15:55:00,22.66,22.67,22.57,22.6,343038.0,21.7107,21.7202,21.6244,21.6532,343038.0
2018-02-14 09:30:00,22.21,22.43,22.17,22.36,1256814.0,21.2795,21.4903,21.2412,21.4232,1256814.0
2018-02-14 09:35:00,22.35,22.46,22.23,22.29,475728.0,21.4137,21.519,21.2987,21.3562,475728.0
2018-02-14 09:40:00,22.31,22.41,22.26,22.39,213384.0,21.3753,21.4711,21.3274,21.452,213384.0
2018-02-14 09:45:00,22.35,22.44,22.24,22.42,572214.0,21.4137,21.4999,21.3083,21.4807,572214.0
2018-02-14 09:50:00,22.42,22.58,22.37,22.54,556428.0,21.4807,21.634,21.4328,21.5957,556428.0
2018-02-14 09:55:00,22.55,22.58,22.33,22.36,569016.0,21.6053,21.634,21.3945,21.4232,569016.0
2018-02-14 10:00:00,22.39,22.44,22.32,22.33,207708.0,21.452,21.4999,21.3849,21.3945,207708.0
2018-02-14 10:05:00,22.37,22.66,22.37,22.66,485424.0,21.4328,21.7107,21.4328,21.7107,485424.0
2018-02-14 10:10:00,22.65,22.8,22.65,22.66,308934.0,21.7011,21.8448,21.7011,21.7107,308934.0
2018-02-14 10:15:00,22.69,22.78,22.65,22.78,162888.0,21.7394,21.8256,21.7011,21.8256,162888.0
2018-02-14 10:20:00,22.78,22.92,22.77,22.83,467418.0,21.8256,21.9598,21.8161,21.8735,467418.0
2018-02-14 10:25:00,22.83,22.85,22.74,22.8,340908.0,21.8735,21.8927,21.7873,21.8448,340908.0
2018-02-14 10:30:00,22.81,22.9,22.72,22.73,316998.0,21.8544,21.9406,21.7681,21.7777,316998.0
2018-02-14 10:35:00,22.75,22.98,22.7,22.98,246864.0,21.7969,22.0173,21.749,22.0173,246864.0
2018-02-14 10:40:00,22.98,22.99,22.84,22.87,470862.0,22.0173,22.0268,21.8831,21.9119,470862.0
2018-02-14 10:45:00,22.88,22.97,22.85,22.9,258432.0,21.9214,22.0077,21.8927,21.9406,258432.0
2018-02-14 10:50:00,22.83,22.89,22.83,22.85,46782.0,21.8735,21.931,21.8735,21.8927,46782.0
2018-02-14 10:55:00,22.85,22.91,22.83,22.85,131754.0,21.8927,21.9502,21.8735,21.8927,131754.0
2018-02-14 11:00:00,22.85,22.92,22.78,22.78,72570.0,21.8927,21.9598,21.8256,21.8256,72570.0
2018-02-14 11:05:00,22.78,22.86,22.74,22.77,51216.0,21.8256,21.9023,21.7873,21.8161,51216.0
2018-02-14 11:10:00,22.78,22.91,22.78,22.91,245754.0,21.8256,21.9502,21.8256,21.9502,245754.0
2018-02-14 11:15:00,22.91,22.92,22.86,22.91,140286.0,21.9502,21.9598,21.9023,21.9502,140286.0
2018-02-14 11:20:00,22.9,22.95,22.83,22.93,18168.0,21.9406,21.9885,21.8735,21.9694,18168.0
2018-02-14 11:25:00,22.93,22.98,22.9,22.94,97752.0,21.9694,22.0173,21.9406,21.9789,97752.0
2018-02-14 11:30:00,22.97,22.97,22.9,22.91,94104.0,22.0077,22.0077,21.9406,21.9502,94104.0
2018-02-14 11:35:00,22.9,23.0,22.83,23.0,170376.0,21.9406,22.0364,21.8735,22.0364,170376.0
2018-02-14 11:40:00,22.99,23.07,22.95,23.0,119094.0,22.0268,22.1035,21.9885,22.0364,119094.0
2018-02-14 11:45:00,23.03,23.04,22.87,22.9,182100.0,22.0652,22.0747,21.9119,21.9406,182100.0
2018-02-14 11:50:00,22.86,22.86,22.81,22.86,189294.0,21.9023,21.9023,21.8544,21.9023,189294.0
2018-02-14 11:55:00,22.87,22.88,22.83,22.83,71418.0,21.9119,21.9214,21.8735,21.8735,71418.0
2018-02-14 12:00:00,22.82,22.93,22.82,22.93,86658.0,21.864,21.9694,21.864,21.9694,86658.0
2018-02-14 12:05:00,22.94,22.94,22.84,22.87,92304.0,21.9789,21.9789,21.8831,21.9119,92304.0
2018-02-14 12:10:00,22.86,22.9,22.83,22.9,120036.0,21.9023,21.9406,21.8735,21.9406,120036.0
2018-02-14 12:15:00,22.88,22.9,22.8,22.82,95148.0,21.9214,21.9406,21.8448,21.864,95148.0
2018-02-14 12:20:00,22.79,22.9,22.78,22.88,91296.0,21.8352,21.9406,21.8256,21.9214,91296.0
2018-02-14 12:25:00,22.89,23.0,22.89,23.0,129966.0,21.931,22.0364,21.931,22.0364,129966.0
2018-02-14 12:30:00,22.96,22.98,22.95,22.97,38184.0,21.9981,22.0173,21.9885,22.0077,38184.0
2018-02-14 12:35:00,22.98,23.06,22.98,23.02,71238.0,22.0173,22.0939,22.0173,22.0556,71238.0
2018-02-14 12:40:00,23.05,23.05,23.0,23.0,69330.0,22.0843,22.0843,22.0364,22.0364,69330.0
2018-02-14 12:45:00,23.0,23.03,22.96,22.96,27750.0,22.0364,22.0652,21.9981,21.9981,27750.0
2018-02-14 12:50:00,22.96,23.1,22.94,23.1,90108.0,21.9981,22.1322,21.9789,22.1322,90108.0
2018-02-14 12:55:00,23.08,23.17,23.07,23.13,203472.0,22.1131,22.1993,22.1035,22.161,203472.0
2018-02-14 13:00:00,23.14,23.25,23.12,23.23,283740.0,22.1706,22.2759,22.1514,22.2568,283740.0
2018-02-14 13:05:00,23.25,23.27,23.22,23.23,139062.0,22.2759,22.2951,22.2472,22.2568,139062.0
2018-02-14 13:10:00,23.22,23.32,23.22,23.29,154116.0,22.2472,22.343,22.2472,22.3143,154116.0
2018-02-14 13:15:00,23.3,23.35,23.26,23.27,161754.0,22.3239,22.3718,22.2855,22.2951,161754.0
2018-02-14 13:20:00,23.27,23.4,23.26,23.35,159822.0,22.2951,22.4197,22.2855,22.3718,159822.0
2018-02-14 13:25:00,23.36,23.37,23.25,23.26,145302.0,22.3813,22.3909,22.2759,22.2855,145302.0
2018-02-14 13:30:00,23.28,23.36,23.27,23.34,111456.0,22.3047,22.3813,22.2951,22.3622,111456.0
2018-02-14 13:35:00,23.34,23.37,23.3,23.34,52962.0,22.3622,22.3909,22.3239,22.3622,52962.0
2018-02-14 13:40:00,23.36,23.41,23.31,23.4,149730.0,22.3813,22.4292,22.3334,22.4197,149730.0
2018-02-14 13:45:00,23.41,23.43,23.32,23.39,253872.0,22.4292,22.4484,22.343,22.4101,253872.0
2018-02-14 13:50:00,23.36,23.39,23.33,23.39,235698.0,22.3813,22.4101,22.3526,22.4101,235698.0
2018-02-14 13:55:00,23.37,23.39,23.36,23.36,35946.0,22.3909,22.4101,22.3813,22.3813,35946.0
2018-02-14 14:00:00,23.36,23.45,23.35,23.4,170718.0,22.3813,22.4676,22.3718,22.4197,170718.0
2018-02-14 14:05:00,23.4,23.42,23.39,23.41,357300.0,22.4197,22.4388,22.4101,22.4292,357300.0
2018-02-14 14:10:00,23.43,23.46,23.4,23.44,60870.0,22.4484,22.4771,22.4197,22.458,60870.0
2018-02-14 14:15:00,23.44,23.44,23.38,23.41,115872.0,22.458,22.458,22.4005,22.4292,115872.0
2018-02-14 14:20:00,23.42,23.43,23.32,23.32,78282.0,22.4388,22.4484,22.343,22.343,78282.0
2018-02-14 14:25:00,23.33,23.36,23.23,23.26,243252.0,22.3526,22.3813,22.2568,22.2855,243252.0
2018-02-14 14:30:00,23.25,23.31,23.21,23.29,130326.0,22.2759,22.3334,22.2376,22.3143,130326.0
2018-02-14 14:35:00,23.31,23.38,23.3,23.37,125778.0,22.3334,22.4005,22.3239,22.3909,125778.0
2018-02-14 14:40:00,23.38,23.4,23.37,23.38,179940.0,22.4005,22.4197,22.3909,22.4005,179940.0
2018-02-14 14:45:00,23.38,23.38,23.3,23.37,732114.0,22.4005,22.4005,22.3239,22.3909,732114.0
2018-02-14 14:50:00,23.38,23.43,23.36,23.43,181698.0,22.4005,22.4484,22.3813,22.4484,181698.0
2018-02-14 14:55:00,23.41,23.44,23.39,23.42,131712.0,22.4292,22.458,22.4101,22.4388,131712.0
2018-02-14 15:00:00,23.43,23.51,23.43,23.5,172326.0,22.4484,22.5251,22.4484,22.5155,172326.0
2018-02-14 15:05:00,23.51,23.55,23.49,23.49,121854.0,22.5251,22.5634,22.5059,22.5059,121854.0
2018-02-14 15:10:00,23.49,23.56,23.49,23.55,97722.0,22.5059,22.573,22.5059,22.5634,97722.0
2018-02-14 15:15:00,23.56,23.61,23.53,23.58,107994.0,22.573,22.6209,22.5442,22.5921,107994.0
2018-02-14 15:20:00,23.59,23.59,23.46,23.47,145476.0,22.6017,22.6017,22.4771,22.4867,145476.0
2018-02-14 15:25:00,23.45,23.54,23.45,23.49,88686.0,22.4676,22.5538,22.4676,22.5059,88686.0
2018-02-14 15:30:00,23.48,23.53,23.48,23.5,106932.0,22.4963,22.5442,22.4963,22.5155,106932.0
2018-02-14 15:35:00,23.48,23.53,23.46,23.51,132318.0,22.4963,22.5442,22.4771,22.5251,132318.0
2018-02-14 15:40:00,23.52,23.55,23.44,23.44,190776.0,22.5346,22.5634,22.458,22.458,190776.0
2018-02-14 15:45:00,23.44,23.59,23.44,23.55,187986.0,22.458,22.6017,22.458,22.5634,187986.0
2018-02-14 15:50:00,23.54,23.61,23.54,23.55,218190.0,22.5538,22.6209,22.5538,22.5634,218190.0
2018-02-14 15:55:00,23.54,23.56,23.49,23.53,458916.0,22.5538,22.573,22.5059,22.5442,458916.0
2018-02-15 09:30:00,24.0,24.03,23.83,23.84,667386.0,22.9945,23.0233,22.8316,22.8412,667386.0
2018-02-15 09:35:00,23.86,24.0,23.76,23.99,359934.0,22.8604,22.9945,22.7646,22.9849,359934.0
2018-02-15 09:40:00,23.99,24.01,23.87,23.88,154530.0,22.9849,23.0041,22.87,22.8796,154530.0
2018-02-15 09:45:00,23.87,23.94,23.85,23.93,192300.0,22.87,22.937,22.8508,22.9275,192300.0
2018-02-15 09:50:00,23.94,23.97,23.89,23.93,73380.0,22.937,22.9658,22.8891,22.9275,73380.0
2018-02-15 09:55:00,23.93,23.99,23.92,23.98,139362.0,22.9275,22.9849,22.9179,22.9754,139362.0
2018-02-15 10:00:00,23.98,24.01,23.93,23.97,119844.0,22.9754,23.0041,22.9275,22.9658,119844.0
2018-02-15 10:05:00,23.97,23.97,23.83,23.83,210258.0,22.9658,22.9658,22.8316,22.8316,210258.0
2018-02-15 10:10:00,23.86,23.86,23.77,23.8,239382.0,22.8604,22.8604,22.7742,22.8029,239382.0
2018-02-15 10:15:00,23.79,23.83,23.72,23.77,151668.0,22.7933,22.8316,22.7263,22.7742,151668.0
2018-02-15 10:20:00,23.75,23.88,23.75,23.81,64038.0,22.755,22.8796,22.755,22.8125,64038.0
2018-02-15 10:25:00,23.81,23.9,23.8,23.85,69114.0,22.8125,22.8987,22.8029,22.8508,69114.0
2018-02-15 10:30:00,23.85,23.88,23.78,23.78,45798.0,22.8508,22.8796,22.7837,22.7837,45798.0
2018-02-15 10:35:00,23.79,23.83,23.73,23.74,77574.0,22.7933,22.8316,22.7358,22.7454,77574.0
2018-02-15 10:40:00,23.73,23.78,23.54,23.54,541284.0,22.7358,22.7837,22.5538,22.5538,541284.0
2018-02-15 10:45:00,23.55,23.65,23.54,23.58,230100.0,22.5634,22.6592,22.5538,22.5921,230100.0
2018-02-15 10:50:00,23.57,23.66,23.57,23.61,147804.0,22.5825,22.6688,22.5825,22.6209,147804.0
2018-02-15 10:55:00,23.58,23.6,23.38,23.4,421518.0,22.5921,22.6113,22.4005,22.4197,421518.0
2018-02-15 11:00:00,23.39,23.44,23.28,23.32,392514.0,22.4101,22.458,22.3047,22.343,392514.0
2018-02-15 11:05:00,23.33,23.52,23.33,23.52,296922.0,22.3526,22.5346,22.3526,22.5346,296922.0
2018-02-15 11:10:00,23.52,23.64,23.49,23.62,380604.0,22.5346,22.6496,22.5059,22.6304,380604.0
2018-02-15 11:15:00,23.62,23.63,23.52,23.54,319494.0,22.6304,22.64,22.5346,22.5538,319494.0
2018-02-15 11:20:00,23.56,23.66,23.56,23.61,134388.0,22.573,22.6688,22.573,22.6209,134388.0
2018-02-15 11:25:00,23.61,23.75,23.58,23.74,509238.0,22.6209,22.755,22.5921,22.7454,509238.0
2018-02-15 11:30:00,23.75,23.75,23.65,23.66,184740.0,22.755,22.755,22.6592,22.6688,184740.0
2018-02-15 11:35:00,23.7,23.72,23.63,23.72,50238.0,22.7071,22.7263,22.64,22.7263,50238.0
2018-02-15 11:40:00,23.69,23.8,23.69,23.78,79734.0,22.6975,22.8029,22.6975,22.7837,79734.0
2018-02-15 11:45:00,23.78,23.79,23.72,23.77,101550.0,22.7837,22.7933,22.7263,22.7742,101550.0
2018-02-15 11:50:00,23.76,23.85,23.76,23.83,125892.0,22.7646,22.8508,22.7646,22.8316,125892.0
2018-02-15 11:55:00,23.78,23.83,23.75,23.77,49560.0,22.7837,22.8316,22.755,22.7742,49560.0
2018-02-15 12:00:00,23.79,23.87,23.76,23.76,50796.0,22.7933,22.87,22.7646,22.7646,50796.0
2018-02-15 12:05:00,23.77,23.8,23.69,23.8,51276.0,22.7742,22.8029,22.6975,22.8029,51276.0
2018-02-15 12:10:00,23.8,23.81,23.8,23.8,10020.0,22.8029,22.8125,22.8029,22.8029,10020.0
2018-02-15 12:15:00,23.81,23.85,23.78,23.85,29544.0,22.8125,22.8508,22.7837,22.8508,29544.0
2018-02-15 12:20:00,23.86,23.86,23.79,23.82,85722.0,22.8604,22.8604,22.7933,22.8221,85722.0
2018-02-15 12:25:00,23.82,23.85,23.81,23.83,74646.0,22.8221,22.8508,22.8125,22.8316,74646.0
2018-02-15 12:30:00,23.84,23.9,23.83,23.89,202998.0,22.8412,22.8987,22.8316,22.8891,202998.0
2018-02-15 12:35:00,23.88,23.92,23.86,23.92,44004.0,22.8796,22.9179,22.8604,22.9179,44004.0
2018-02-15 12:40:00,23.92,23.92,23.86,23.86,121476.0,22.9179,22.9179,22.8604,22.8604,121476.0
2018-02-15 12:45:00,23.87,23.88,23.86,23.87,50166.0,22.87,22.8796,22.8604,22.87,50166.0
2018-02-15 12:50:00,23.89,23.91,23.87,23.88,60444.0,22.8891,22.9083,22.87,22.8796,60444.0
2018-02-15 12:55:00,23.87,23.93,23.86,23.92,51414.0,22.87,22.9275,22.8604,22.9179,51414.0
2018-02-15 13:00:00,23.93,24.03,23.93,24.03,89136.0,22.9275,23.0233,22.9275,23.0233,89136.0
2018-02-15 13:05:00,24.03,24.07,24.02,24.04,209550.0,23.0233,23.0616,23.0137,23.0328,209550.0
2018-02-15 13:10:00,24.05,24.12,24.05,24.11,434172.0,23.0424,23.1095,23.0424,23.0999,434172.0
2018-02-15 13:15:00,24.11,24.12,24.06,24.07,127890.0,23.0999,23.1095,23.052,23.0616,127890.0
2018-02-15 13:20:00,24.07,24.07,23.99,24.01,169866.0,23.0616,23.0616,22.9849,23.0041,169866.0
2018-02-15 13:25:00,24.01,24.04,23.95,23.97,177600.0,23.0041,23.0328,22.9466,22.9658,177600.0
2018-02-15 13:30:00,23.98,23.98,23.89,23.91,112674.0,22.9754,22.9754,22.8891,22.9083,112674.0
2018-02-15 13:35:00,23.93,23.96,23.91,23.92,168798.0,22.9275,22.9562,22.9083,22.9179,168798.0
2018-02-15 13:40:00,23.91,24.01,23.91,24.01,128808.0,22.9083,23.0041,22.9083,23.0041,128808.0
2018-02-15 13:45:00,24.03,24.08,23.99,24.06,225510.0,23.0233,23.0712,22.9849,23.052,225510.0
2018-02-15 13:50:00,24.07,24.07,24.04,24.06,67062.0,23.0616,23.0616,23.0328,23.052,67062.0
2018-02-15 13:55:00,24.06,24.07,24.0,24.04,50394.0,23.052,23.0616,22.9945,23.0328,50394.0
2018-02-15 14:00:00,24.04,24.09,24.02,24.09,94716.0,23.0328,23.0808,23.0137,23.0808,94716.0
2018-02-15 14:05:00,24.1,24.15,24.1,24.14,112776.0,23.0903,23.1382,23.0903,23.1287,112776.0
2018-02-15 14:10:00,24.12,24.12,24.07,24.1,108642.0,23.1095,23.1095,23.0616,23.0903,108642.0
2018-02-15 14:15:00,24.1,24.13,24.08,24.11,125580.0,23.0903,23.1191,23.0712,23.0999,125580.0
2018-02-15 14:20:00,24.11,24.13,24.07,24.09,71502.0,23.0999,23.1191,23.0616,23.0808,71502.0
2018-02-15 14:25:00,24.11,24.17,24.11,24.17,203214.0,23.0999,23.1574,23.0999,23.1574,203214.0
2018-02-15 14:30:00,24.16,24.19,24.15,24.19,199806.0,23.1478,23.1766,23.1382,23.1766,199806.0
2018-02-15 14:35:00,24.19,24.2,24.16,24.19,272358.0,23.1766,23.1861,23.1478,23.1766,272358.0
2018-02-15 14:40:00,24.19,24.22,24.17,24.2,235416.0,23.1766,23.2053,23.1574,23.1861,235416.0
2018-02-15 14:45:00,24.2,24.22,24.18,24.22,211164.0,23.1861,23.2053,23.167,23.2053,211164.0
2018-02-15 14:50:00,24.22,24.22,24.13,24.15,187314.0,23.2053,23.2053,23.1191,23.1382,187314.0
2018-02-15 14:55:00,24.15,24.19,24.14,24.17,142620.0,23.1382,23.1766,23.1287,23.1574,142620.0
2018-02-15 15:00:00,24.16,24.3,24.16,24.28,291588.0,23.1478,23.282,23.1478,23.2628,291588.0
2018-02-15 15:05:00,24.28,24.32,24.23,24.24,106440.0,23.2628,23.3011,23.2149,23.2245,106440.0
2018-02-15 15:10:00,24.24,24.25,24.19,24.23,134994.0,23.2245,23.2341,23.1766,23.2149,134994.0
2018-02-15 15:15:00,24.23,24.27,24.23,24.26,67038.0,23.2149,23.2532,23.2149,23.2436,67038.0
2018-02-15 15:20:00,24.26,24.29,24.26,24.26,146622.0,23.2436,23.2724,23.2436,23.2436,146622.0
2018-02-15 15:25:00,24.28,24.3,24.22,24.23,158508.0,23.2628,23.282,23.2053,23.2149,158508.0
2018-02-15 15:30:00,24.21,24.25,24.14,24.14,166500.0,23.1957,23.2341,23.1287,23.1287,166500.0
2018-02-15 15:35:00,24.12,24.18,24.08,24.18,167232.0,23.1095,23.167,23.0712,23.167,167232.0
2018-02-15 15:40:00,24.2,24.25,24.15,24.15,212394.0,23.1861,23.2341,23.1382,23.1382,212394.0
2018-02-15 15:45:00,24.15,24.24,24.15,24.23,210648.0,23.1382,23.2245,23.1382,23.2149,210648.0
2018-02-15 15:50:00,24.22,24.27,24.21,24.22,249306.0,23.2053,23.2532,23.1957,23.2053,249306.0
2018-02-15 15:55:00,24.22,24.39,24.22,24.38,694584.0,23.2053,23.3682,23.2053,23.3586,694584.0
2018-02-16 09:30:00,24.2,24.36,24.19,24.34,636882.0,23.1861,23.3394,23.1766,23.3203,636882.0
2018-02-16 09:35:00,24.34,24.5,24.3,24.47,350046.0,23.3203,23.4736,23.282,23.4448,350046.0
2018-02-16 09:40:00,24.46,24.46,24.32,24.38,228072.0,23.4353,23.4353,23.3011,23.3586,228072.0
2018-02-16 09:45:00,24.3,24.49,24.28,24.45,235920.0,23.282,23.464,23.2628,23.4257,235920.0
2018-02-16 09:50:00,24.44,24.5,24.39,24.47,205170.0,23.4161,23.4736,23.3682,23.4448,205170.0
2018-02-16 09:55:00,24.46,24.48,24.32,24.32,80724.0,23.4353,23.4544,23.3011,23.3011,80724.0
2018-02-16 10:00:00,24.33,24.36,24.3,24.3,156408.0,23.3107,23.3394,23.282,23.282,156408.0
2018-02-16 10:05:00,24.3,24.38,24.23,24.35,507084.0,23.282,23.3586,23.2149,23.3299,507084.0
2018-02-16 10:10:00,24.35,24.36,24.24,24.31,101586.0,23.3299,23.3394,23.2245,23.2915,101586.0
2018-02-16 10:15:00,24.33,24.46,24.33,24.43,197160.0,23.3107,23.4353,23.3107,23.4065,197160.0
2018-02-16 10:20:00,24.43,24.49,24.43,24.44,61560.0,23.4065,23.464,23.4065,23.4161,61560.0
2018-02-16 10:25:00,24.48,24.54,24.45,24.54,107352.0,23.4544,23.5119,23.4257,23.5119,107352.0
2018-02-16 10:30:00,24.52,24.61,24.52,24.58,95298.0,23.4927,23.579,23.4927,23.5502,95298.0
2018-02-16 10:35:00,24.59,24.66,24.58,24.58,111648.0,23.5598,23.6269,23.5502,23.5502,111648.0
2018-02-16 10:40:00,24.58,24.61,24.53,24.55,84120.0,23.5502,23.579,23.5023,23.5215,84120.0
2018-02-16 10:45:00,24.52,24.62,24.52,24.62,122664.0,23.4927,23.5885,23.4927,23.5885,122664.0
2018-02-16 10:50:00,24.64,24.64,24.58,24.62,93612.0,23.6077,23.6077,23.5502,23.5885,93612.0
2018-02-16 10:55:00,24.6,24.62,24.51,24.55,228780.0,23.5694,23.5885,23.4832,23.5215,228780.0
2018-02-16 11:00:00,24.53,24.64,24.53,24.6,183942.0,23.5023,23.6077,23.5023,23.5694,183942.0
2018-02-16 11:05:00,24.6,24.69,24.59,24.69,118698.0,23.5694,23.6556,23.5598,23.6556,118698.0
2018-02-16 11:10:00,24.68,24.78,24.67,24.76,76608.0,23.646,23.7418,23.6365,23.7227,76608.0
2018-02-16 11:15:00,24.76,24.76,24.69,24.73,80418.0,23.7227,23.7227,23.6556,23.6939,80418.0
2018-02-16 11:20:00,24.74,24.76,24.7,24.72,114666.0,23.7035,23.7227,23.6652,23.6844,114666.0
2018-02-16 11:25:00,24.73,24.74,24.66,24.66,69720.0,23.6939,23.7035,23.6269,23.6269,69720.0
2018-02-16 11:30:00,24.68,24.71,24.66,24.69,147426.0,23.646,23.6748,23.6269,23.6556,147426.0
2018-02-16 11:35:00,24.68,24.74,24.66,24.74,44994.0,23.646,23.7035,23.6269,23.7035,44994.0
2018-02-16 11:40:00,24.73,24.75,24.71,24.72,134670.0,23.6939,23.7131,23.6748,23.6844,134670.0
2018-02-16 11:45:00,24.74,24.75,24.72,24.75,44010.0,23.7035,23.7131,23.6844,23.7131,44010.0
2018-02-16 11:50:00,24.79,24.84,24.78,24.8,127146.0,23.7514,23.7993,23.7418,23.761,127146.0
2018-02-16 11:55:00,24.81,24.84,24.8,24.81,39558.0,23.7706,23.7993,23.761,23.7706,39558.0
2018-02-16 12:00:00,24.81,24.83,24.79,24.81,136026.0,23.7706,23.7898,23.7514,23.7706,136026.0
2018-02-16 12:05:00,24.81,24.83,24.77,24.78,81198.0,23.7706,23.7898,23.7323,23.7418,81198.0
2018-02-16 12:10:00,24.79,24.85,24.79,24.83,58986.0,23.7514,23.8089,23.7514,23.7898,58986.0
2018-02-16 12:15:00,24.82,24.86,24.79,24.85,54708.0,23.7802,23.8185,23.7514,23.8089,54708.0
2018-02-16 12:20:00,24.84,24.84,24.79,24.82,46320.0,23.7993,23.7993,23.7514,23.7802,46320.0
2018-02-16 12:25:00,24.83,24.84,24.81,24.83,58092.0,23.7898,23.7993,23.7706,23.7898,58092.0
2018-02-16 12:30:00,24.84,24.99,24.84,24.98,382344.0,23.7993,23.943,23.7993,23.9335,382344.0
2018-02-16 12:35:00,24.97,25.01,24.97,24.97,167232.0,23.9239,23.9622,23.9239,23.9239,167232.0
2018-02-16 12:40:00,24.97,24.98,24.91,24.91,134004.0,23.9239,23.9335,23.8664,23.8664,134004.0
2018-02-16 12:45:00,24.92,24.94,24.86,24.87,185694.0,23.876,23.8951,23.8185,23.8281,185694.0
2018-02-16 12:50:00,24.86,24.88,24.66,24.74,451074.0,23.8185,23.8377,23.6269,23.7035,451074.0
2018-02-16 12:55:00,24.75,24.8,24.69,24.79,214812.0,23.7131,23.761,23.6556,23.7514,214812.0
2018-02-16 13:00:00,24.79,24.86,24.75,24.77,165666.0,23.7514,23.8185,23.7131,23.7323,165666.0
2018-02-16 13:05:00,24.77,24.79,24.7,24.77,150240.0,23.7323,23.7514,23.6652,23.7323,150240.0
2018-02-16 13:10:00,24.75,24.76,24.66,24.67,134556.0,23.7131,23.7227,23.6269,23.6365,134556.0
2018-02-16 13:15:00,24.67,24.71,24.52,24.53,153444.0,23.6365,23.6748,23.4927,23.5023,153444.0
2018-02-16 13:20:00,24.55,24.66,24.54,24.61,160398.0,23.5215,23.6269,23.5119,23.579,160398.0
2018-02-16 13:25:00,24.64,24.64,24.47,24.53,230040.0,23.6077,23.6077,23.4448,23.5023,230040.0
2018-02-16 13:30:00,24.5,24.54,24.36,24.54,429396.0,23.4736,23.5119,23.3394,23.5119,429396.0
2018-02-16 13:35:00,24.54,24.67,24.54,24.61,505614.0,23.5119,23.6365,23.5119,23.579,505614.0
2018-02-16 13:40:00,24.61,24.73,24.61,24.7,247434.0,23.579,23.6939,23.579,23.6652,247434.0
2018-02-16 13:45:00,24.69,24.71,24.64,24.65,120864.0,23.6556,23.6748,23.6077,23.6173,120864.0
2018-02-16 13:50:00,24.63,24.65,24.56,24.56,248010.0,23.5981,23.6173,23.5311,23.5311,248010.0
2018-02-16 13:55:00,24.55,24.62,24.5,24.57,150690.0,23.5215,23.5885,23.4736,23.5406,150690.0
2018-02-16 14:00:00,24.58,24.67,24.58,24.59,119700.0,23.5502,23.6365,23.5502,23.5598,119700.0
2018-02-16 14:05:00,24.58,24.61,24.49,24.49,133560.0,23.5502,23.579,23.464,23.464,133560.0
2018-02-16 14:10:00,24.51,24.57,24.42,24.42,155364.0,23.4832,23.5406,23.3969,23.3969,155364.0
2018-02-16 14:15:00,24.42,24.44,24.31,24.42,376548.0,23.3969,23.4161,23.2915,23.3969,376548.0
2018-02-16 14:20:00,24.39,24.41,24.25,24.31,230958.0,23.3682,23.3873,23.2341,23.2915,230958.0
2018-02-16 14:25:00,24.33,24.44,24.3,24.42,152934.0,23.3107,23.4161,23.282,23.3969,152934.0
2018-02-16 14:30:00,24.4,24.53,24.35,24.53,154188.0,23.3778,23.5023,23.3299,23.5023,154188.0
2018-02-16 14:35:00,24.52,24.55,24.49,24.52,98292.0,23.4927,23.5215,23.464,23.4927,98292.0
2018-02-16 14:40:00,24.52,24.54,24.44,24.44,103104.0,23.4927,23.5119,23.4161,23.4161,103104.0
2018-02-16 14:45:00,24.46,24.5,24.39,24.5,122472.0,23.4353,23.4736,23.3682,23.4736,122472.0
2018-02-16 14:50:00,24.48,24.49,24.42,24.49,15696.0,23.4544,23.464,23.3969,23.464,15696.0
2018-02-16 14:55:00,24.5,24.6,24.5,24.6,77634.0,23.4736,23.5694,23.4736,23.5694,77634.0
2018-02-16 15:00:00,24.61,24.64,24.54,24.54,49854.0,23.579,23.6077,23.5119,23.5119,49854.0
2018-02-16 15:05:00,24.58,24.67,24.57,24.67,50412.0,23.5502,23.6365,23.5406,23.6365,50412.0
2018-02-16 15:10:00,24.68,24.71,24.62,24.63,151794.0,23.646,23.6748,23.5885,23.5981,151794.0
2018-02-16 15:15:00,24.63,24.65,24.55,24.59,41964.0,23.5981,23.6173,23.5215,23.5598,41964.0
2018-02-16 15:20:00,24.62,24.65,24.58,24.59,51204.0,23.5885,23.6173,23.5502,23.5598,51204.0
2018-02-16 15:25:00,24.57,24.69,24.57,24.6,73428.0,23.5406,23.6556,23.5406,23.5694,73428.0
2018-02-16 15:30:00,24.61,24.64,24.51,24.52,284430.0,23.579,23.6077,23.4832,23.4927,284430.0
2018-02-16 15:35:00,24.52,24.57,24.48,24.56,122316.0,23.4927,23.5406,23.4544,23.5311,122316.0
2018-02-16 15:40:00,24.56,24.56,24.48,24.49,58362.0,23.5311,23.5311,23.4544,23.464,58362.0
2018-02-16 15:45:00,24.48,24.68,24.48,24.64,209604.0,23.4544,23.646,23.4544,23.6077,209604.0
2018-02-16 15:50:00,24.63,24.65,24.56,24.6,343404.0,23.5981,23.6173,23.5311,23.5694,343404.0
2018-02-16 15:55:00,24.6,24.62,24.39,24.41,656472.0,23.5694,23.5885,23.3682,23.3873,656472.0
2018-02-20 09:30:00,24.12,24.22,24.1,24.22,605718.0,23.1095,23.2053,23.0903,23.2053,605718.0
2018-02-20 09:35:00,24.22,24.33,24.22,24.27,192504.0,23.2053,23.3107,23.2053,23.2532,192504.0
2018-02-20 09:40:00,24.29,24.32,24.23,24.23,141336.0,23.2724,23.3011,23.2149,23.2149,141336.0
2018-02-20 09:45:00,24.22,24.39,24.2,24.39,113112.0,23.2053,23.3682,23.1861,23.3682,113112.0
2018-02-20 09:50:00,24.38,24.41,24.25,24.25,344250.0,23.3586,23.3873,23.2341,23.2341,344250.0
2018-02-20 09:55:00,24.25,24.28,24.15,24.17,206898.0,23.2341,23.2628,23.1382,23.1574,206898.0
2018-02-20 10:00:00,24.18,24.23,24.13,24.18,247230.0,23.167,23.2149,23.1191,23.167,247230.0
2018-02-20 10:05:00,24.19,24.25,24.16,24.22,182874.0,23.1766,23.2341,23.1478,23.2053,182874.0
2018-02-20 10:10:00,24.21,24.28,24.2,24.22,207096.0,23.1957,23.2628,23.1861,23.2053,207096.0
2018-02-20 10:15:00,24.23,24.27,24.13,24.26,187458.0,23.2149,23.2532,23.1191,23.2436,187458.0
2018-02-20 10:20:00,24.26,24.32,24.25,24.26,159036.0,23.2436,23.3011,23.2341,23.2436,159036.0
2018-02-20 10:25:00,24.26,24.3,24.19,24.2,96000.0,23.2436,23.282,23.1766,23.1861,96000.0
2018-02-20 10:30:00,24.17,24.21,24.07,24.09,228714.0,23.1574,23.1957,23.0616,23.0808,228714.0
2018-02-20 10:35:00,24.08,24.1,24.03,24.05,304074.0,23.0712,23.0903,23.0233,23.0424,304074.0
2018-02-20 10:40:00,24.04,24.15,24.03,24.15,224214.0,23.0328,23.1382,23.0233,23.1382,224214.0
2018-02-20 10:45:00,24.15,24.21,24.11,24.18,122976.0,23.1382,23.1957,23.0999,23.167,122976.0
2018-02-20 10:50:00,24.17,24.17,24.09,24.13,113412.0,23.1574,23.1574,23.0808,23.1191,113412.0
2018-02-20 10:55:00,24.11,24.17,24.06,24.08,185904.0,23.0999,23.1574,23.052,23.0712,185904.0
2018-02-20 11:00:00,24.08,24.23,24.06,24.23,122268.0,23.0712,23.2149,23.052,23.2149,122268.0
2018-02-20 11:05:00,24.22,24.28,24.2,24.27,216396.0,23.2053,23.2628,23.1861,23.2532,216396.0
2018-02-20 11:10:00,24.27,24.28,24.22,24.24,67218.0,23.2532,23.2628,23.2053,23.2245,67218.0
2018-02-20 11:15:00,24.25,24.25,24.2,24.25,99378.0,23.2341,23.2341,23.1861,23.2341,99378.0
2018-02-20 11:20:00,24.25,24.38,24.24,24.34,169740.0,23.2341,23.3586,23.2245,23.3203,169740.0
2018-02-20 11:25:00,24.37,24.44,24.33,24.44,165072.0,23.349,23.4161,23.3107,23.4161,165072.0
2018-02-20 11:30:00,24.46,24.47,24.41,24.44,248838.0,23.4353,23.4448,23.3873,23.4161,248838.0
2018-02-20 11:35:00,24.44,24.47,24.38,24.38,123456.0,23.4161,23.4448,23.3586,23.3586,123456.0
2018-02-20 11:40:00,24.36,24.42,24.36,24.4,115758.0,23.3394,23.3969,23.3394,23.3778,115758.0
2018-02-20 11:45:00,24.4,24.43,24.38,24.41,76584.0,23.3778,23.4065,23.3586,23.3873,76584.0
2018-02-20 11:50:00,24.41,24.46,24.4,24.46,100368.0,23.3873,23.4353,23.3778,23.4353,100368.0
2018-02-20 11:55:00,24.46,24.53,24.45,24.51,136104.0,23.4353,23.5023,23.4257,23.4832,136104.0
2018-02-20 12:00:00,24.52,24.56,24.49,24.49,150090.0,23.4927,23.5311,23.464,23.464,150090.0
2018-02-20 12:05:00,24.5,24.54,24.5,24.53,84996.0,23.4736,23.5119,23.4736,23.5023,84996.0
2018-02-20 12:10:00,24.53,24.55,24.5,24.51,71478.0,23.5023,23.5215,23.4736,23.4832,71478.0
2018-02-20 12:15:00,24.5,24.54,24.47,24.47,148974.0,23.4736,23.5119,23.4448,23.4448,148974.0
2018-02-20 12:20:00,24.46,24.5,24.46,24.5,51612.0,23.4353,23.4736,23.4353,23.4736,51612.0
2018-02-20 12:25:00,24.49,24.49,24.44,24.46,36246.0,23.464,23.464,23.4161,23.4353,36246.0
2018-02-20 12:30:00,24.52,24.52,24.46,24.49,55404.0,23.4927,23.4927,23.4353,23.464,55404.0
2018-02-20 12:35:00,24.49,24.51,24.47,24.49,98574.0,23.464,23.4832,23.4448,23.464,98574.0
2018-02-20 12:40:00,24.47,24.48,24.43,24.44,51222.0,23.4448,23.4544,23.4065,23.4161,51222.0
2018-02-20 12:45:00,24.45,24.49,24.44,24.49,82944.0,23.4257,23.464,23.4161,23.464,82944.0
2018-02-20 12:50:00,24.47,24.5,24.46,24.48,35898.0,23.4448,23.4736,23.4353,23.4544,35898.0
2018-02-20 12:55:00,24.49,24.53,24.48,24.5,91194.0,23.464,23.5023,23.4544,23.4736,91194.0
2018-02-20 13:00:00,24.48,24.5,24.4,24.41,68988.0,23.4544,23.4736,23.3778,23.3873,68988.0
2018-02-20 13:05:00,24.4,24.4,24.29,24.3,154686.0,23.3778,23.3778,23.2724,23.282,154686.0
2018-02-20 13:10:00,24.28,24.35,24.28,24.32,101064.0,23.2628,23.3299,23.2628,23.3011,101064.0
2018-02-20 13:15:00,24.3,24.36,24.29,24.34,102282.0,23.282,23.3394,23.2724,23.3203,102282.0
2018-02-20 13:20:00,24.35,24.35,24.3,24.34,70158.0,23.3299,23.3299,23.282,23.3203,70158.0
2018-02-20 13:25:00,24.34,24.34,24.23,24.27,149472.0,23.3203,23.3203,23.2149,23.2532,149472.0
2018-02-20 13:30:00,24.26,24.33,24.23,24.32,107610.0,23.2436,23.3107,23.2149,23.3011,107610.0
2018-02-20 13:35:00,24.32,24.36,24.32,24.35,16752.0,23.3011,23.3394,23.3011,23.3299,16752.0
2018-02-20 13:40:00,24.33,24.36,24.3,24.3,72810.0,23.3107,23.3394,23.282,23.282,72810.0
2018-02-20 13:45:00,24.31,24.4,24.31,24.38,87198.0,23.2915,23.3778,23.2915,23.3586,87198.0
2018-02-20 13:50:00,24.39,24.42,24.37,24.41,99426.0,23.3682,23.3969,23.349,23.3873,99426.0
2018-02-20 13:55:00,24.39,24.39,24.3,24.38,64698.0,23.3682,23.3682,23.282,23.3586,64698.0
2018-02-20 14:00:00,24.39,24.4,24.32,24.35,76050.0,23.3682,23.3778,23.3011,23.3299,76050.0
2018-02-20 14:05:00,24.34,24.34,24.24,24.25,76794.0,23.3203,23.3203,23.2245,23.2341,76794.0
2018-02-20 14:10:00,24.27,24.27,24.14,24.17,202008.0,23.2532,23.2532,23.1287,23.1574,202008.0
2018-02-20 14:15:00,24.15,24.2,24.15,24.18,74442.0,23.1382,23.1861,23.1382,23.167,74442.0
2018-02-20 14:20:00,24.17,24.24,24.16,24.2,86832.0,23.1574,23.2245,23.1478,23.1861,86832.0
2018-02-20 14:25:00,24.21,24.25,24.17,24.17,44394.0,23.1957,23.2341,23.1574,23.1574,44394.0
2018-02-20 14:30:00,24.17,24.28,24.16,24.25,127464.0,23.1574,23.2628,23.1478,23.2341,127464.0
2018-02-20 14:35:00,24.25,24.28,24.23,24.25,74190.0,23.2341,23.2628,23.2149,23.2341,74190.0
2018-02-20 14:40:00,24.29,24.29,24.22,24.24,74598.0,23.2724,23.2724,23.2053,23.2245,74598.0
2018-02-20 14:45:00,24.23,24.27,24.19,24.19,147318.0,23.2149,23.2532,23.1766,23.1766,147318.0
2018-02-20 14:50:00,24.2,24.2,24.06,24.06,147606.0,23.1861,23.1861,23.052,23.052,147606.0
2018-02-20 14:55:00,24.07,24.09,24.03,24.05,127470.0,23.0616,23.0808,23.0233,23.0424,127470.0
2018-02-20 15:00:00,24.05,24.11,24.05,24.1,95106.0,23.0424,23.0999,23.0424,23.0903,95106.0
2018-02-20 15:05:00,24.08,24.12,23.91,23.92,344730.0,23.0712,23.1095,22.9083,22.9179,344730.0
2018-02-20 15:10:00,23.91,23.97,23.83,23.86,347562.0,22.9083,22.9658,22.8316,22.8604,347562.0
2018-02-20 15:15:00,23.88,23.95,23.85,23.87,261816.0,22.8796,22.9466,22.8508,22.87,261816.0
2018-02-20 15:20:00,23.88,23.88,23.71,23.83,322212.0,22.8796,22.8796,22.7167,22.8316,322212.0
2018-02-20 15:25:00,23.86,23.9,23.79,23.89,304542.0,22.8604,22.8987,22.7933,22.8891,304542.0
2018-02-20 15:30:00,23.88,23.94,23.87,23.92,189246.0,22.8796,22.937,22.87,22.9179,189246.0
2018-02-20 15:35:00,23.94,23.98,23.87,23.95,258186.0,22.937,22.9754,22.87,22.9466,258186.0
2018-02-20 15:40:00,23.91,23.91,23.83,23.83,159060.0,22.9083,22.9083,22.8316,22.8316,159060.0
2018-02-20 15:45:00,23.82,24.02,23.8,23.99,365892.0,22.8221,23.0137,22.8029,22.9849,365892.0
2018-02-20 15:50:00,24.01,24.06,23.98,24.05,111864.0,23.0041,23.052,22.9754,23.0424,111864.0
2018-02-20 15:55:00,24.05,24.08,23.96,23.96,433404.0,23.0424,23.0712,22.9562,22.9562,433404.0
2018-02-21 09:30:00,24.08,24.21,24.0,24.18,482196.0,23.0712,23.1957,22.9945,23.167,482196.0
2018-02-21 09:35:00,24.18,24.32,24.18,24.3,279336.0,23.167,23.3011,23.167,23.282,279336.0
2018-02-21 09:40:00,24.31,24.32,24.27,24.29,121218.0,23.2915,23.3011,23.2532,23.2724,121218.0
2018-02-21 09:45:00,24.29,24.39,24.29,24.36,158832.0,23.2724,23.3682,23.2724,23.3394,158832.0
2018-02-21 09:50:00,24.35,24.38,24.28,24.3,147168.0,23.3299,23.3586,23.2628,23.282,147168.0
2018-02-21 09:55:00,24.28,24.31,24.25,24.28,140640.0,23.2628,23.2915,23.2341,23.2628,140640.0
2018-02-21 10:00:00,24.29,24.33,24.2,24.23,399114.0,23.2724,23.3107,23.1861,23.2149,399114.0
2018-02-21 10:05:00,24.24,24.3,24.21,24.3,205014.0,23.2245,23.282,23.1957,23.282,205014.0
2018-02-21 10:10:00,24.3,24.3,24.22,24.22,100050.0,23.282,23.282,23.2053,23.2053,100050.0
2018-02-21 10:15:00,24.23,24.36,24.23,24.33,206466.0,23.2149,23.3394,23.2149,23.3107,206466.0
2018-02-21 10:20:00,24.34,24.37,24.32,24.33,92892.0,23.3203,23.349,23.3011,23.3107,92892.0
2018-02-21 10:25:00,24.33,24.33,24.28,24.3,61866.0,23.3107,23.3107,23.2628,23.282,61866.0
2018-02-21 10:30:00,24.34,24.35,24.31,24.35,47586.0,23.3203,23.3299,23.2915,23.3299,47586.0
2018-02-21 10:35:00,24.36,24.41,24.33,24.4,143796.0,23.3394,23.3873,23.3107,23.3778,143796.0
2018-02-21 10:40:00,24.4,24.43,24.36,24.43,68058.0,23.3778,23.4065,23.3394,23.4065,68058.0
2018-02-21 10:45:00,24.43,24.48,24.42,24.43,91980.0,23.4065,23.4544,23.3969,23.4065,91980.0
2018-02-21 10:50:00,24.41,24.47,24.39,24.44,138012.0,23.3873,23.4448,23.3682,23.4161,138012.0
2018-02-21 10:55:00,24.44,24.47,24.41,24.44,75282.0,23.4161,23.4448,23.3873,23.4161,75282.0
2018-02-21 11:00:00,24.46,24.47,24.43,24.43,103818.0,23.4353,23.4448,23.4065,23.4065,103818.0
2018-02-21 11:05:00,24.44,24.47,24.43,24.44,53700.0,23.4161,23.4448,23.4065,23.4161,53700.0
2018-02-21 11:10:00,24.41,24.41,24.34,24.34,174132.0,23.3873,23.3873,23.3203,23.3203,174132.0
2018-02-21 11:15:00,24.34,24.38,24.33,24.38,131394.0,23.3203,23.3586,23.3107,23.3586,131394.0
2018-02-21 11:20:00,24.39,24.41,24.38,24.4,51324.0,23.3682,23.3873,23.3586,23.3778,51324.0
2018-02-21 11:25:00,24.41,24.48,24.4,24.46,84666.0,23.3873,23.4544,23.3778,23.4353,84666.0
2018-02-21 11:30:00,24.46,24.53,24.45,24.49,133278.0,23.4353,23.5023,23.4257,23.464,133278.0
2018-02-21 11:35:00,24.51,24.54,24.49,24.5,109908.0,23.4832,23.5119,23.464,23.4736,109908.0
2018-02-21 11:40:00,24.49,24.51,24.46,24.46,43470.0,23.464,23.4832,23.4353,23.4353,43470.0
2018-02-21 11:45:00,24.44,24.48,24.44,24.46,30204.0,23.4161,23.4544,23.4161,23.4353,30204.0
2018-02-21 11:50:00,24.45,24.49,24.44,24.45,23400.0,23.4257,23.464,23.4161,23.4257,23400.0
2018-02-21 11:55:00,24.45,24.46,24.4,24.42,122520.0,23.4257,23.4353,23.3778,23.3969,122520.0
2018-02-21 12:00:00,24.43,24.43,24.33,24.34,163314.0,23.4065,23.4065,23.3107,23.3203,163314.0
2018-02-21 12:05:00,24.35,24.36,24.3,24.32,198072.0,23.3299,23.3394,23.282,23.3011,198072.0
2018-02-21 12:10:00,24.32,24.38,24.32,24.35,109350.0,23.3011,23.3586,23.3011,23.3299,109350.0
2018-02-21 12:15:00,24.32,24.4,24.32,24.4,107814.0,23.3011,23.3778,23.3011,23.3778,107814.0
2018-02-21 12:20:00,24.41,24.41,24.28,24.3,120120.0,23.3873,23.3873,23.2628,23.282,120120.0
2018-02-21 12:25:00,24.28,24.32,24.26,24.31,122952.0,23.2628,23.3011,23.2436,23.2915,122952.0
2018-02-21 12:30:00,24.31,24.33,24.29,24.33,127752.0,23.2915,23.3107,23.2724,23.3107,127752.0
2018-02-21 12:35:00,24.33,24.38,24.33,24.37,57090.0,23.3107,23.3586,23.3107,23.349,57090.0
2018-02-21 12:40:00,24.37,24.39,24.32,24.32,105756.0,23.349,23.3682,23.3011,23.3011,105756.0
2018-02-21 12:45:00,24.33,24.38,24.33,24.37,25974.0,23.3107,23.3586,23.3107,23.349,25974.0
2018-02-21 12:50:00,24.39,24.43,24.38,24.43,111984.0,23.3682,23.4065,23.3586,23.4065,111984.0
2018-02-21 12:55:00,24.44,24.46,24.43,24.44,81096.0,23.4161,23.4353,23.4065,23.4161,81096.0
2018-02-21 13:00:00,24.45,24.47,24.42,24.42,83880.0,23.4257,23.4448,23.3969,23.3969,83880.0
2018-02-21 13:05:00,24.42,24.45,24.42,24.45,37908.0,23.3969,23.4257,23.3969,23.4257,37908.0
2018-02-21 13:10:00,24.43,24.44,24.4,24.43,48816.0,23.4065,23.4161,23.3778,23.4065,48816.0
2018-02-21 13:15:00,24.44,24.46,24.44,24.45,39600.0,23.4161,23.4353,23.4161,23.4257,39600.0
2018-02-21 13:20:00,24.45,24.45,24.43,24.43,32640.0,23.4257,23.4257,23.4065,23.4065,32640.0
2018-02-21 13:25:00,24.43,24.44,24.4,24.44,16800.0,23.4065,23.4161,23.3778,23.4161,16800.0
2018-02-21 13:30:00,24.47,24.47,24.43,24.43,10500.0,23.4448,23.4448,23.4065,23.4065,10500.0
2018-02-21 13:35:00,24.45,24.46,24.44,24.44,10800.0,23.4257,23.4353,23.4161,23.4161,10800.0
2018-02-21 13:40:00,24.41,24.41,24.37,24.39,60276.0,23.3873,23.3873,23.349,23.3682,60276.0
2018-02-21 13:45:00,24.39,24.47,24.38,24.45,47388.0,23.3682,23.4448,23.3586,23.4257,47388.0
2018-02-21 13:50:00,24.45,24.49,24.45,24.47,29040.0,23.4257,23.464,23.4257,23.4448,29040.0
2018-02-21 13:55:00,24.47,24.49,24.44,24.45,63714.0,23.4448,23.464,23.4161,23.4257,63714.0
2018-02-21 14:00:00,24.44,24.69,24.39,24.62,565044.0,23.4161,23.6556,23.3682,23.5885,565044.0
2018-02-21 14:05:00,24.63,24.79,24.58,24.7,384960.0,23.5981,23.7514,23.5502,23.6652,384960.0
2018-02-21 14:10:00,24.71,24.78,24.64,24.67,216744.0,23.6748,23.7418,23.6077,23.6365,216744.0
2018-02-21 14:15:00,24.66,24.75,24.66,24.74,109560.0,23.6269,23.7131,23.6269,23.7035,109560.0
2018-02-21 14:20:00,24.74,24.77,24.67,24.75,74976.0,23.7035,23.7323,23.6365,23.7131,74976.0
2018-02-21 14:25:00,24.77,24.82,24.64,24.64,133284.0,23.7323,23.7802,23.6077,23.6077,133284.0
2018-02-21 14:30:00,24.67,24.68,24.58,24.63,182604.0,23.6365,23.646,23.5502,23.5981,182604.0
2018-02-21 14:35:00,24.66,24.69,24.59,24.64,132588.0,23.6269,23.6556,23.5598,23.6077,132588.0
2018-02-21 14:40:00,24.66,24.71,24.61,24.64,46308.0,23.6269,23.6748,23.579,23.6077,46308.0
2018-02-21 14:45:00,24.61,24.61,24.46,24.47,334374.0,23.579,23.579,23.4353,23.4448,334374.0
2018-02-21 14:50:00,24.44,24.47,24.32,24.4,411726.0,23.4161,23.4448,23.3011,23.3778,411726.0
2018-02-21 14:55:00,24.42,24.51,24.41,24.42,160836.0,23.3969,23.4832,23.3873,23.3969,160836.0
2018-02-21 15:00:00,24.44,24.44,24.19,24.2,464160.0,23.4161,23.4161,23.1766,23.1861,464160.0
2018-02-21 15:05:00,24.19,24.24,24.05,24.1,432078.0,23.1766,23.2245,23.0424,23.0903,432078.0
2018-02-21 15:10:00,24.04,24.14,23.95,24.1,529578.0,23.0328,23.1287,22.9466,23.0903,529578.0
2018-02-21 15:15:00,24.09,24.16,24.03,24.07,205980.0,23.0808,23.1478,23.0233,23.0616,205980.0
2018-02-21 15:20:00,24.1,24.17,23.98,24.05,291198.0,23.0903,23.1574,22.9754,23.0424,291198.0
2018-02-21 15:25:00,24.03,24.21,23.97,24.17,248844.0,23.0233,23.1957,22.9658,23.1574,248844.0
2018-02-21 15:30:00,24.17,24.3,24.17,24.19,215322.0,23.1574,23.282,23.1574,23.1766,215322.0
2018-02-21 15:35:00,24.23,24.23,24.04,24.05,110490.0,23.2149,23.2149,23.0328,23.0424,110490.0
2018-02-21 15:40:00,24.03,24.03,23.84,23.87,295872.0,23.0233,23.0233,22.8412,22.87,295872.0
2018-02-21 15:45:00,23.89,24.06,23.89,23.91,183696.0,22.8891,23.052,22.8891,22.9083,183696.0
2018-02-21 15:50:00,23.94,23.95,23.76,23.84,339270.0,22.937,22.9466,22.7646,22.8412,339270.0
2018-02-21 15:55:00,23.86,23.86,23.57,23.57,680400.0,22.8604,22.8604,22.5825,22.5825,680400.0
2018-02-22 09:30:00,23.86,24.04,23.82,24.03,586530.0,22.8604,23.0328,22.8221,23.0233,586530.0
2018-02-22 09:35:00,24.04,24.11,24.0,24.11,272346.0,23.0328,23.0999,22.9945,23.0999,272346.0
2018-02-22 09:40:00,24.11,24.16,24.01,24.01,249246.0,23.0999,23.1478,23.0041,23.0041,249246.0
2018-02-22 09:45:00,24.02,24.03,23.94,23.96,299832.0,23.0137,23.0233,22.937,22.9562,299832.0
2018-02-22 09:50:00,23.93,23.93,23.82,23.85,181314.0,22.9275,22.9275,22.8221,22.8508,181314.0
2018-02-22 09:55:00,23.85,23.91,23.77,23.86,305574.0,22.8508,22.9083,22.7742,22.8604,305574.0
2018-02-22 10:00:00,23.9,23.93,23.78,23.93,272016.0,22.8987,22.9275,22.7837,22.9275,272016.0
2018-02-22 10:05:00,23.92,24.02,23.88,24.01,120282.0,22.9179,23.0137,22.8796,23.0041,120282.0
2018-02-22 10:10:00,24.0,24.05,23.91,23.91,116232.0,22.9945,23.0424,22.9083,22.9083,116232.0
2018-02-22 10:15:00,23.93,24.0,23.87,23.87,81216.0,22.9275,22.9945,22.87,22.87,81216.0
2018-02-22 10:20:00,23.87,24.02,23.86,24.0,89088.0,22.87,23.0137,22.8604,22.9945,89088.0
2018-02-22 10:25:00,24.01,24.07,23.99,24.01,137460.0,23.0041,23.0616,22.9849,23.0041,137460.0
2018-02-22 10:30:00,24.03,24.03,23.96,23.97,55374.0,23.0233,23.0233,22.9562,22.9658,55374.0
2018-02-22 10:35:00,23.97,24.09,23.95,24.09,213582.0,22.9658,23.0808,22.9466,23.0808,213582.0
2018-02-22 10:40:00,24.09,24.1,24.0,24.03,174246.0,23.0808,23.0903,22.9945,23.0233,174246.0
2018-02-22 10:45:00,24.04,24.13,24.0,24.12,183810.0,23.0328,23.1191,22.9945,23.1095,183810.0
2018-02-22 10:50:00,24.13,24.17,24.05,24.06,218406.0,23.1191,23.1574,23.0424,23.052,218406.0
2018-02-22 10:55:00,24.06,24.09,23.99,24.03,167376.0,23.052,23.0808,22.9849,23.0233,167376.0
2018-02-22 11:00:00,24.03,24.12,24.01,24.08,87972.0,23.0233,23.1095,23.0041,23.0712,87972.0
2018-02-22 11:05:00,24.09,24.18,24.08,24.18,81684.0,23.0808,23.167,23.0712,23.167,81684.0
2018-02-22 11:10:00,24.17,24.22,24.14,24.2,83298.0,23.1574,23.2053,23.1287,23.1861,83298.0
2018-02-22 11:15:00,24.22,24.25,24.18,24.18,98082.0,23.2053,23.2341,23.167,23.167,98082.0
2018-02-22 11:20:00,24.2,24.25,24.18,24.19,103914.0,23.1861,23.2341,23.167,23.1766,103914.0
2018-02-22 11:25:00,24.2,24.28,24.2,24.25,131448.0,23.1861,23.2628,23.1861,23.2341,131448.0
2018-02-22 11:30:00,24.24,24.25,24.16,24.17,64476.0,23.2245,23.2341,23.1478,23.1574,64476.0
2018-02-22 11:35:00,24.17,24.21,24.12,24.21,44622.0,23.1574,23.1957,23.1095,23.1957,44622.0
2018-02-22 11:40:00,24.25,24.3,24.25,24.3,58416.0,23.2341,23.282,23.2341,23.282,58416.0
2018-02-22 11:45:00,24.3,24.31,24.26,24.3,47778.0,23.282,23.2915,23.2436,23.282,47778.0
2018-02-22 11:50:00,24.28,24.33,24.28,24.32,92496.0,23.2628,23.3107,23.2628,23.3011,92496.0
2018-02-22 11:55:00,24.33,24.34,24.3,24.3,65250.0,23.3107,23.3203,23.282,23.282,65250.0
2018-02-22 12:00:00,24.33,24.36,24.3,24.3,110010.0,23.3107,23.3394,23.282,23.282,110010.0
2018-02-22 12:05:00,24.3,24.31,24.24,24.29,70260.0,23.282,23.2915,23.2245,23.2724,70260.0
2018-02-22 12:10:00,24.29,24.29,24.25,24.26,48174.0,23.2724,23.2724,23.2341,23.2436,48174.0
2018-02-22 12:15:00,24.27,24.33,24.27,24.31,40872.0,23.2532,23.3107,23.2532,23.2915,40872.0
2018-02-22 12:20:00,24.33,24.34,24.3,24.33,39954.0,23.3107,23.3203,23.282,23.3107,39954.0
2018-02-22 12:25:00,24.31,24.31,24.22,24.24,59202.0,23.2915,23.2915,23.2053,23.2245,59202.0
2018-02-22 12:30:00,24.25,24.25,24.14,24.17,269682.0,23.2341,23.2341,23.1287,23.1574,269682.0
2018-02-22 12:35:00,24.18,24.22,24.17,24.19,271638.0,23.167,23.2053,23.1574,23.1766,271638.0
2018-02-22 12:40:00,24.2,24.22,24.17,24.18,47136.0,23.1861,23.2053,23.1574,23.167,47136.0
2018-02-22 12:45:00,24.18,24.19,24.05,24.06,162600.0,23.167,23.1766,23.0424,23.052,162600.0
2018-02-22 12:50:00,24.05,24.13,23.96,24.12,242604.0,23.0424,23.1191,22.9562,23.1095,242604.0
2018-02-22 12:55:00,24.1,24.16,24.06,24.06,48240.0,23.0903,23.1478,23.052,23.052,48240.0
2018-02-22 13:00:00,24.03,24.14,24.03,24.09,149076.0,23.0233,23.1287,23.0233,23.0808,149076.0
2018-02-22 13:05:00,24.08,24.11,24.06,24.08,96354.0,23.0712,23.0999,23.052,23.0712,96354.0
2018-02-22 13:10:00,24.07,24.08,23.91,23.91,101190.0,23.0616,23.0712,22.9083,22.9083,101190.0
2018-02-22 13:15:00,23.89,23.97,23.88,23.9,101322.0,22.8891,22.9658,22.8796,22.8987,101322.0
2018-02-22 13:20:00,23.88,23.93,23.86,23.9,118920.0,22.8796,22.9275,22.8604,22.8987,118920.0
2018-02-22 13:25:00,23.91,24.01,23.91,23.97,73080.0,22.9083,23.0041,22.9083,22.9658,73080.0
2018-02-22 13:30:00,23.97,23.99,23.83,23.84,277620.0,22.9658,22.9849,22.8316,22.8412,277620.0
2018-02-22 13:35:00,23.86,23.92,23.85,23.89,70668.0,22.8604,22.9179,22.8508,22.8891,70668.0
2018-02-22 13:40:00,23.91,23.91,23.8,23.86,65976.0,22.9083,22.9083,22.8029,22.8604,65976.0
2018-02-22 13:45:00,23.82,23.84,23.73,23.76,196038.0,22.8221,22.8412,22.7358,22.7646,196038.0
2018-02-22 13:50:00,23.73,23.92,23.73,23.92,119796.0,22.7358,22.9179,22.7358,22.9179,119796.0
2018-02-22 13:55:00,23.91,23.93,23.87,23.9,100656.0,22.9083,22.9275,22.87,22.8987,100656.0
2018-02-22 14:00:00,23.88,23.98,23.88,23.94,92682.0,22.8796,22.9754,22.8796,22.937,92682.0
2018-02-22 14:05:00,23.95,23.98,23.89,23.89,61152.0,22.9466,22.9754,22.8891,22.8891,61152.0
2018-02-22 14:10:00,23.88,23.91,23.85,23.9,144504.0,22.8796,22.9083,22.8508,22.8987,144504.0
2018-02-22 14:15:00,23.91,23.94,23.89,23.94,60600.0,22.9083,22.937,22.8891,22.937,60600.0
2018-02-22 14:20:00,23.94,23.94,23.86,23.93,93996.0,22.937,22.937,22.8604,22.9275,93996.0
2018-02-22 14:25:00,23.93,24.05,23.91,24.05,140688.0,22.9275,23.0424,22.9083,23.0424,140688.0
2018-02-22 14:30:00,24.05,24.07,24.02,24.05,188106.0,23.0424,23.0616,23.0137,23.0424,188106.0
2018-02-22 14:35:00,24.03,24.04,23.97,23.99,74700.0,23.0233,23.0328,22.9658,22.9849,74700.0
2018-02-22 14:40:00,24.0,24.0,23.9,23.9,63390.0,22.9945,22.9945,22.8987,22.8987,63390.0
2018-02-22 14:45:00,23.92,23.92,23.85,23.89,39690.0,22.9179,22.9179,22.8508,22.8891,39690.0
2018-02-22 14:50:00,23.87,23.88,23.83,23.83,66600.0,22.87,22.8796,22.8316,22.8316,66600.0
2018-02-22 14:55:00,23.82,23.84,23.63,23.66,217506.0,22.8221,22.8412,22.64,22.6688,217506.0
2018-02-22 15:00:00,23.64,23.72,23.58,23.64,167310.0,22.6496,22.7263,22.5921,22.6496,167310.0
2018-02-22 15:05:00,23.61,23.69,23.58,23.58,120354.0,22.6209,22.6975,22.5921,22.5921,120354.0
2018-02-22 15:10:00,23.58,23.71,23.58,23.71,76650.0,22.5921,22.7167,22.5921,22.7167,76650.0
2018-02-22 15:15:00,23.73,23.78,23.65,23.76,82560.0,22.7358,22.7837,22.6592,22.7646,82560.0
2018-02-22 15:20:00,23.75,23.8,23.71,23.77,114690.0,22.755,22.8029,22.7167,22.7742,114690.0
2018-02-22 15:25:00,23.76,23.85,23.71,23.73,112080.0,22.7646,22.8508,22.7167,22.7358,112080.0
2018-02-22 15:30:00,23.73,23.78,23.67,23.76,103170.0,22.7358,22.7837,22.6783,22.7646,103170.0
2018-02-22 15:35:00,23.76,23.77,23.64,23.7,114372.0,22.7646,22.7742,22.6496,22.7071,114372.0
2018-02-22 15:40:00,23.7,23.81,23.65,23.68,242082.0,22.7071,22.8125,22.6592,22.6879,242082.0
2018-02-22 15:45:00,23.66,23.66,23.48,23.49,376620.0,22.6688,22.6688,22.4963,22.5059,376620.0
2018-02-22 15:50:00,23.49,23.75,23.47,23.65,422064.0,22.5059,22.755,22.4867,22.6592,422064.0
2018-02-22 15:55:00,23.68,23.7,23.59,23.65,742248.0,22.6879,22.7071,22.6017,22.6592,742248.0
2018-02-23 09:30:00,24.04,24.16,24.01,24.15,343476.0,23.0328,23.1478,23.0041,23.1382,343476.0
2018-02-23 09:35:00,24.17,24.17,23.94,24.06,445902.0,23.1574,23.1574,22.937,23.052,445902.0
2018-02-23 09:40:00,24.07,24.15,24.06,24.08,298392.0,23.0616,23.1382,23.052,23.0712,298392.0
2018-02-23 09:45:00,24.09,24.11,24.0,24.0,135432.0,23.0808,23.0999,22.9945,22.9945,135432.0
2018-02-23 09:50:00,24.0,24.11,23.97,24.1,116166.0,22.9945,23.0999,22.9658,23.0903,116166.0
2018-02-23 09:55:00,24.1,24.11,24.0,24.06,127386.0,23.0903,23.0999,22.9945,23.052,127386.0
2018-02-23 10:00:00,24.07,24.14,24.01,24.1,122448.0,23.0616,23.1287,23.0041,23.0903,122448.0
2018-02-23 10:05:00,24.08,24.08,24.03,24.05,117336.0,23.0712,23.0712,23.0233,23.0424,117336.0
2018-02-23 10:10:00,24.06,24.08,23.98,23.98,113160.0,23.052,23.0712,22.9754,22.9754,113160.0
2018-02-23 10:15:00,23.99,24.0,23.91,23.96,205338.0,22.9849,22.9945,22.9083,22.9562,205338.0
2018-02-23 10:20:00,23.94,23.96,23.91,23.94,91500.0,22.937,22.9562,22.9083,22.937,91500.0
2018-02-23 10:25:00,23.94,24.0,23.91,23.91,78888.0,22.937,22.9945,22.9083,22.9083,78888.0
2018-02-23 10:30:00,23.93,24.0,23.9,23.97,94944.0,22.9275,22.9945,22.8987,22.9658,94944.0
2018-02-23 10:35:00,23.96,24.03,23.93,24.01,108798.0,22.9562,23.0233,22.9275,23.0041,108798.0
2018-02-23 10:40:00,24.03,24.11,24.03,24.11,164532.0,23.0233,23.0999,23.0233,23.0999,164532.0
2018-02-23 10:45:00,24.11,24.13,24.06,24.06,147828.0,23.0999,23.1191,23.052,23.052,147828.0
2018-02-23 10:50:00,24.07,24.12,24.05,24.09,113760.0,23.0616,23.1095,23.0424,23.0808,113760.0
2018-02-23 10:55:00,24.08,24.09,24.06,24.08,99318.0,23.0712,23.0808,23.052,23.0712,99318.0
2018-02-23 11:00:00,24.08,24.19,24.07,24.18,333084.0,23.0712,23.1766,23.0616,23.167,333084.0
2018-02-23 11:05:00,24.18,24.18,24.14,24.16,164898.0,23.167,23.167,23.1287,23.1478,164898.0
2018-02-23 11:10:00,24.16,24.17,24.1,24.14,76734.0,23.1478,23.1574,23.0903,23.1287,76734.0
2018-02-23 11:15:00,24.16,24.2,24.07,24.08,133422.0,23.1478,23.1861,23.0616,23.0712,133422.0
2018-02-23 11:20:00,24.09,24.14,24.09,24.13,12000.0,23.0808,23.1287,23.0808,23.1191,12000.0
2018-02-23 11:25:00,24.13,24.19,24.13,24.17,78570.0,23.1191,23.1766,23.1191,23.1574,78570.0
2018-02-23 11:30:00,24.18,24.22,24.16,24.19,94812.0,23.167,23.2053,23.1478,23.1766,94812.0
2018-02-23 11:35:00,24.18,24.25,24.16,24.25,100008.0,23.167,23.2341,23.1478,23.2341,100008.0
2018-02-23 11:40:00,24.25,24.25,24.18,24.2,71232.0,23.2341,23.2341,23.167,23.1861,71232.0
2018-02-23 11:45:00,24.21,24.22,24.18,24.18,46488.0,23.1957,23.2053,23.167,23.167,46488.0
2018-02-23 11:50:00,24.19,24.28,24.19,24.27,138318.0,23.1766,23.2628,23.1766,23.2532,138318.0
2018-02-23 11:55:00,24.27,24.32,24.24,24.32,131952.0,23.2532,23.3011,23.2245,23.3011,131952.0
2018-02-23 12:00:00,24.31,24.33,24.29,24.31,89256.0,23.2915,23.3107,23.2724,23.2915,89256.0
2018-02-23 12:05:00,24.31,24.33,24.26,24.27,171660.0,23.2915,23.3107,23.2436,23.2532,171660.0
2018-02-23 12:10:00,24.27,24.31,24.26,24.29,51240.0,23.2532,23.2915,23.2436,23.2724,51240.0
2018-02-23 12:15:00,24.31,24.33,24.31,24.33,83160.0,23.2915,23.3107,23.2915,23.3107,83160.0
2018-02-23 12:20:00,24.34,24.34,24.3,24.3,77832.0,23.3203,23.3203,23.282,23.282,77832.0
2018-02-23 12:25:00,24.32,24.32,24.19,24.19,157974.0,23.3011,23.3011,23.1766,23.1766,157974.0
2018-02-23 12:30:00,24.2,24.24,24.18,24.21,112242.0,23.1861,23.2245,23.167,23.1957,112242.0
2018-02-23 12:35:00,24.22,24.24,24.21,24.24,38610.0,23.2053,23.2245,23.1957,23.2245,38610.0
2018-02-23 12:40:00,24.23,24.24,24.18,24.18,94890.0,23.2149,23.2245,23.167,23.167,94890.0
2018-02-23 12:45:00,24.17,24.24,24.16,24.24,65598.0,23.1574,23.2245,23.1478,23.2245,65598.0
2018-02-23 12:50:00,24.24,24.25,24.22,24.24,35400.0,23.2245,23.2341,23.2053,23.2245,35400.0
2018-02-23 12:55:00,24.23,24.26,24.21,24.24,100830.0,23.2149,23.2436,23.1957,23.2245,100830.0
2018-02-23 13:00:00,24.23,24.23,24.18,24.21,104232.0,23.2149,23.2149,23.167,23.1957,104232.0
2018-02-23 13:05:00,24.17,24.18,24.14,24.16,42822.0,23.1574,23.167,23.1287,23.1478,42822.0
2018-02-23 13:10:00,24.17,24.19,24.13,24.14,118200.0,23.1574,23.1766,23.1191,23.1287,118200.0
2018-02-23 13:15:00,24.16,24.18,24.14,24.17,72372.0,23.1478,23.167,23.1287,23.1574,72372.0
2018-02-23 13:20:00,24.18,24.2,24.18,24.19,11016.0,23.167,23.1861,23.167,23.1766,11016.0
2018-02-23 13:25:00,24.22,24.22,24.2,24.22,181068.0,23.2053,23.2053,23.1861,23.2053,181068.0
2018-02-23 13:30:00,24.22,24.27,24.22,24.24,67872.0,23.2053,23.2532,23.2053,23.2245,67872.0
2018-02-23 13:35:00,24.25,24.29,24.23,24.28,76476.0,23.2341,23.2724,23.2149,23.2628,76476.0
2018-02-23 13:40:00,24.28,24.3,24.27,24.27,44028.0,23.2628,23.282,23.2532,23.2532,44028.0
2018-02-23 13:45:00,24.29,24.29,24.27,24.27,10320.0,23.2724,23.2724,23.2532,23.2532,10320.0
2018-02-23 13:50:00,24.27,24.29,24.25,24.25,10800.0,23.2532,23.2724,23.2341,23.2341,10800.0
2018-02-23 13:55:00,24.27,24.29,24.25,24.29,25992.0,23.2532,23.2724,23.2341,23.2724,25992.0
2018-02-23 14:00:00,24.3,24.3,24.24,24.24,33600.0,23.282,23.282,23.2245,23.2245,33600.0
2018-02-23 14:05:00,24.24,24.24,24.19,24.22,55086.0,23.2245,23.2245,23.1766,23.2053,55086.0
2018-02-23 14:10:00,24.22,24.23,24.2,24.2,11400.0,23.2053,23.2149,23.1861,23.1861,11400.0
2018-02-23 14:15:00,24.21,24.26,24.21,24.22,43500.0,23.1957,23.2436,23.1957,23.2053,43500.0
2018-02-23 14:20:00,24.23,24.33,24.23,24.33,121860.0,23.2149,23.3107,23.2149,23.3107,121860.0
2018-02-23 14:25:00,24.31,24.31,24.29,24.3,76746.0,23.2915,23.2915,23.2724,23.282,76746.0
2018-02-23 14:30:00,24.3,24.32,24.29,24.32,65136.0,23.282,23.3011,23.2724,23.3011,65136.0
2018-02-23 14:35:00,24.32,24.36,24.25,24.28,239466.0,23.3011,23.3394,23.2341,23.2628,239466.0
2018-02-23 14:40:00,24.3,24.35,24.3,24.35,63654.0,23.282,23.3299,23.282,23.3299,63654.0
2018-02-23 14:45:00,24.36,24.48,24.36,24.48,161394.0,23.3394,23.4544,23.3394,23.4544,161394.0
2018-02-23 14:50:00,24.47,24.51,24.47,24.48,422112.0,23.4448,23.4832,23.4448,23.4544,422112.0
2018-02-23 14:55:00,24.5,24.51,24.47,24.48,94272.0,23.4736,23.4832,23.4448,23.4544,94272.0
2018-02-23 15:00:00,24.5,24.58,24.5,24.58,156204.0,23.4736,23.5502,23.4736,23.5502,156204.0
2018-02-23 15:05:00,24.58,24.61,24.56,24.58,236796.0,23.5502,23.579,23.5311,23.5502,236796.0
2018-02-23 15:10:00,24.57,24.6,24.53,24.54,85062.0,23.5406,23.5694,23.5023,23.5119,85062.0
2018-02-23 15:15:00,24.55,24.58,24.53,24.57,146712.0,23.5215,23.5502,23.5023,23.5406,146712.0
2018-02-23 15:20:00,24.57,24.64,24.57,24.64,132732.0,23.5406,23.6077,23.5406,23.6077,132732.0
2018-02-23 15:25:00,24.64,24.69,24.62,24.65,204936.0,23.6077,23.6556,23.5885,23.6173,204936.0
2018-02-23 15:30:00,24.66,24.71,24.57,24.57,273102.0,23.6269,23.6748,23.5406,23.5406,273102.0
2018-02-23 15:35:00,24.58,24.67,24.58,24.63,157638.0,23.5502,23.6365,23.5502,23.5981,157638.0
2018-02-23 15:40:00,24.64,24.69,24.63,24.69,88926.0,23.6077,23.6556,23.5981,23.6556,88926.0
2018-02-23 15:45:00,24.68,24.72,24.64,24.67,237600.0,23.646,23.6844,23.6077,23.6365,237600.0
2018-02-23 15:50:00,24.67,24.71,24.66,24.69,249810.0,23.6365,23.6748,23.6269,23.6556,249810.0
2018-02-23 15:55:00,24.68,24.8,24.67,24.79,569874.0,23.646,23.761,23.6365,23.7514,569874.0
2018-02-26 09:30:00,25.14,25.15,25.07,25.15,797508.0,24.0868,24.0963,24.0197,24.0963,797508.0
2018-02-26 09:35:00,25.14,25.32,25.14,25.32,644442.0,24.0868,24.2592,24.0868,24.2592,644442.0
2018-02-26 09:40:00,25.32,25.34,25.23,25.23,363816.0,24.2592,24.2784,24.173,24.173,363816.0
2018-02-26 09:45:00,25.24,25.27,25.19,25.26,190350.0,24.1826,24.2113,24.1347,24.2017,190350.0
2018-02-26 09:50:00,25.27,25.28,25.22,25.23,222918.0,24.2113,24.2209,24.1634,24.173,222918.0
2018-02-26 09:55:00,25.22,25.25,25.17,25.21,348432.0,24.1634,24.1922,24.1155,24.1538,348432.0
2018-02-26 10:00:00,25.19,25.22,25.16,25.19,122238.0,24.1347,24.1634,24.1059,24.1347,122238.0
2018-02-26 10:05:00,25.18,25.25,25.17,25.22,195432.0,24.1251,24.1922,24.1155,24.1634,195432.0
2018-02-26 10:10:00,25.19,25.21,25.11,25.11,134130.0,24.1347,24.1538,24.058,24.058,134130.0
2018-02-26 10:15:00,25.11,25.14,25.06,25.13,459444.0,24.058,24.0868,24.0101,24.0772,459444.0
2018-02-26 10:20:00,25.13,25.13,25.1,25.13,127200.0,24.0772,24.0772,24.0484,24.0772,127200.0
2018-02-26 10:25:00,25.13,25.14,25.01,25.05,391524.0,24.0772,24.0868,23.9622,24.0005,391524.0
2018-02-26 10:30:00,25.04,25.06,24.98,24.99,267306.0,23.991,24.0101,23.9335,23.943,267306.0
2018-02-26 10:35:00,25.0,25.09,24.96,25.09,185148.0,23.9526,24.0389,23.9143,24.0389,185148.0
2018-02-26 10:40:00,25.08,25.13,25.07,25.11,149448.0,24.0293,24.0772,24.0197,24.058,149448.0
2018-02-26 10:45:00,25.13,25.14,25.07,25.09,39696.0,24.0772,24.0868,24.0197,24.0389,39696.0
2018-02-26 10:50:00,25.09,25.1,25.04,25.07,37626.0,24.0389,24.0484,23.991,24.0197,37626.0
2018-02-26 10:55:00,25.06,25.06,25.02,25.04,53664.0,24.0101,24.0101,23.9718,23.991,53664.0
2018-02-26 11:00:00,25.06,25.19,25.0,25.18,166740.0,24.0101,24.1347,23.9526,24.1251,166740.0
2018-02-26 11:05:00,25.18,25.23,25.16,25.22,183144.0,24.1251,24.173,24.1059,24.1634,183144.0
2018-02-26 11:10:00,25.21,25.23,25.19,25.22,119766.0,24.1538,24.173,24.1347,24.1634,119766.0
2018-02-26 11:15:00,25.23,25.28,25.19,25.27,137304.0,24.173,24.2209,24.1347,24.2113,137304.0
2018-02-26 11:20:00,25.27,25.28,25.23,25.23,106686.0,24.2113,24.2209,24.173,24.173,106686.0
2018-02-26 11:25:00,25.25,25.29,25.23,25.28,43740.0,24.1922,24.2305,24.173,24.2209,43740.0
2018-02-26 11:30:00,25.27,25.29,25.24,25.24,197694.0,24.2113,24.2305,24.1826,24.1826,197694.0
2018-02-26 11:35:00,25.23,25.25,25.19,25.22,46308.0,24.173,24.1922,24.1347,24.1634,46308.0
2018-02-26 11:40:00,25.21,25.25,25.2,25.24,24816.0,24.1538,24.1922,24.1443,24.1826,24816.0
2018-02-26 11:45:00,25.25,25.26,25.22,25.22,36624.0,24.1922,24.2017,24.1634,24.1634,36624.0
2018-02-26 11:50:00,25.24,25.25,25.21,25.23,49464.0,24.1826,24.1922,24.1538,24.173,49464.0
2018-02-26 11:55:00,25.21,25.25,25.21,25.23,32490.0,24.1538,24.1922,24.1538,24.173,32490.0
2018-02-26 12:00:00,25.23,25.28,25.23,25.26,50136.0,24.173,24.2209,24.173,24.2017,50136.0
2018-02-26 12:05:00,25.27,25.33,25.26,25.33,84738.0,24.2113,24.2688,24.2017,24.2688,84738.0
2018-02-26 12:10:00,25.33,25.37,25.32,25.33,287256.0,24.2688,24.3071,24.2592,24.2688,287256.0
2018-02-26 12:15:00,25.35,25.35,25.32,25.35,30666.0,24.288,24.288,24.2592,24.288,30666.0
2018-02-26 12:20:00,25.35,25.37,25.34,25.36,61122.0,24.288,24.3071,24.2784,24.2975,61122.0
2018-02-26 12:25:00,25.36,25.39,25.36,25.38,35640.0,24.2975,24.3263,24.2975,24.3167,35640.0
2018-02-26 12:30:00,25.39,25.4,25.33,25.33,217962.0,24.3263,24.3359,24.2688,24.2688,217962.0
2018-02-26 12:35:00,25.33,25.35,25.3,25.33,130950.0,24.2688,24.288,24.2401,24.2688,130950.0
2018-02-26 12:40:00,25.32,25.35,25.3,25.35,56238.0,24.2592,24.288,24.2401,24.288,56238.0
2018-02-26 12:45:00,25.34,25.43,25.34,25.43,47772.0,24.2784,24.3646,24.2784,24.3646,47772.0
2018-02-26 12:50:00,25.43,25.45,25.42,25.44,57996.0,24.3646,24.3838,24.355,24.3742,57996.0
2018-02-26 12:55:00,25.44,25.47,25.44,25.45,115440.0,24.3742,24.4029,24.3742,24.3838,115440.0
2018-02-26 13:00:00,25.47,25.49,25.46,25.48,34212.0,24.4029,24.4221,24.3934,24.4125,34212.0
2018-02-26 13:05:00,25.48,25.48,25.43,25.47,55728.0,24.4125,24.4125,24.3646,24.4029,55728.0
2018-02-26 13:10:00,25.45,25.47,25.44,25.46,86400.0,24.3838,24.4029,24.3742,24.3934,86400.0
2018-02-26 13:15:00,25.44,25.45,25.43,25.43,53346.0,24.3742,24.3838,24.3646,24.3646,53346.0
2018-02-26 13:20:00,25.43,25.49,25.43,25.49,35844.0,24.3646,24.4221,24.3646,24.4221,35844.0
2018-02-26 13:25:00,25.47,25.5,25.45,25.5,55524.0,24.4029,24.4317,24.3838,24.4317,55524.0
2018-02-26 13:30:00,25.5,25.51,25.46,25.46,31728.0,24.4317,24.4413,24.3934,24.3934,31728.0
2018-02-26 13:35:00,25.47,25.48,25.44,25.46,15738.0,24.4029,24.4125,24.3742,24.3934,15738.0
2018-02-26 13:40:00,25.46,25.48,25.46,25.48,21030.0,24.3934,24.4125,24.3934,24.4125,21030.0
2018-02-26 13:45:00,25.48,25.48,25.46,25.46,41454.0,24.4125,24.4125,24.3934,24.3934,41454.0
2018-02-26 13:50:00,25.46,25.46,25.44,25.46,17844.0,24.3934,24.3934,24.3742,24.3934,17844.0
2018-02-26 13:55:00,25.47,25.49,25.46,25.49,55182.0,24.4029,24.4221,24.3934,24.4221,55182.0
2018-02-26 14:00:00,25.49,25.52,25.48,25.51,267960.0,24.4221,24.4508,24.4125,24.4413,267960.0
2018-02-26 14:05:00,25.51,25.53,25.51,25.53,49200.0,24.4413,24.4604,24.4413,24.4604,49200.0
2018-02-26 14:10:00,25.54,25.55,25.43,25.54,81024.0,24.47,24.4796,24.3646,24.47,81024.0
2018-02-26 14:15:00,25.54,25.56,25.52,25.54,45846.0,24.47,24.4892,24.4508,24.47,45846.0
2018-02-26 14:20:00,25.55,25.56,25.55,25.55,21738.0,24.4796,24.4892,24.4796,24.4796,21738.0
2018-02-26 14:25:00,25.56,25.56,25.49,25.49,51744.0,24.4892,24.4892,24.4221,24.4221,51744.0
2018-02-26 14:30:00,25.47,25.51,25.47,25.51,134682.0,24.4029,24.4413,24.4029,24.4413,134682.0
2018-02-26 14:35:00,25.51,25.53,25.5,25.51,50034.0,24.4413,24.4604,24.4317,24.4413,50034.0
2018-02-26 14:40:00,25.49,25.5,25.47,25.5,19800.0,24.4221,24.4317,24.4029,24.4317,19800.0
2018-02-26 14:45:00,25.45,25.48,25.42,25.44,111198.0,24.3838,24.4125,24.355,24.3742,111198.0
2018-02-26 14:50:00,25.43,25.5,25.41,25.5,37884.0,24.3646,24.4317,24.3455,24.4317,37884.0
2018-02-26 14:55:00,25.51,25.52,25.47,25.49,15390.0,24.4413,24.4508,24.4029,24.4221,15390.0
2018-02-26 15:00:00,25.48,25.54,25.46,25.53,79296.0,24.4125,24.47,24.3934,24.4604,79296.0
2018-02-26 15:05:00,25.53,25.61,25.51,25.59,102276.0,24.4604,24.5371,24.4413,24.5179,102276.0
2018-02-26 15:10:00,25.61,25.64,25.58,25.59,88056.0,24.5371,24.5658,24.5083,24.5179,88056.0
2018-02-26 15:15:00,25.58,25.63,25.56,25.63,58818.0,24.5083,24.5562,24.4892,24.5562,58818.0
2018-02-26 15:20:00,25.63,25.68,25.62,25.65,177042.0,24.5562,24.6041,24.5467,24.5754,177042.0
2018-02-26 15:25:00,25.64,25.66,25.62,25.65,34830.0,24.5658,24.585,24.5467,24.5754,34830.0
2018-02-26 15:30:00,25.64,25.67,25.62,25.67,60960.0,24.5658,24.5946,24.5467,24.5946,60960.0
2018-02-26 15:35:00,25.66,25.69,25.63,25.68,92778.0,24.585,24.6137,24.5562,24.6041,92778.0
2018-02-26 15:40:00,25.69,25.69,25.59,25.59,161580.0,24.6137,24.6137,24.5179,24.5179,161580.0
2018-02-26 15:45:00,25.59,25.62,25.53,25.54,111402.0,24.5179,24.5467,24.4604,24.47,111402.0
2018-02-26 15:50:00,25.55,25.59,25.51,25.53,170814.0,24.4796,24.5179,24.4413,24.4604,170814.0
2018-02-26 15:55:00,25.54,25.67,25.53,25.66,454836.0,24.47,24.5946,24.4604,24.585,454836.0
2018-02-27 09:30:00,25.73,25.74,25.61,25.65,521040.0,24.652,24.6616,24.5371,24.5754,521040.0
2018-02-27 09:35:00,25.65,25.8,25.64,25.8,417120.0,24.5754,24.7191,24.5658,24.7191,417120.0
2018-02-27 09:40:00,25.78,25.78,25.7,25.73,166638.0,24.7,24.7,24.6233,24.652,166638.0
2018-02-27 09:45:00,25.73,25.81,25.73,25.76,113904.0,24.652,24.7287,24.652,24.6808,113904.0
2018-02-27 09:50:00,25.78,25.79,25.62,25.62,191682.0,24.7,24.7095,24.5467,24.5467,191682.0
2018-02-27 09:55:00,25.62,25.65,25.57,25.61,252828.0,24.5467,24.5754,24.4987,24.5371,252828.0
2018-02-27 10:00:00,25.61,25.68,25.6,25.67,144780.0,24.5371,24.6041,24.5275,24.5946,144780.0
2018-02-27 10:05:00,25.64,25.78,25.64,25.77,157914.0,24.5658,24.7,24.5658,24.6904,157914.0
2018-02-27 10:10:00,25.78,25.88,25.78,25.86,210426.0,24.7,24.7958,24.7,24.7766,210426.0
2018-02-27 10:15:00,25.86,25.86,25.77,25.83,109710.0,24.7766,24.7766,24.6904,24.7479,109710.0
2018-02-27 10:20:00,25.83,25.94,25.83,25.93,174486.0,24.7479,24.8532,24.7479,24.8437,174486.0
2018-02-27 10:25:00,25.93,25.94,25.85,25.86,283446.0,24.8437,24.8532,24.767,24.7766,283446.0
2018-02-27 10:30:00,25.86,25.88,25.71,25.71,285834.0,24.7766,24.7958,24.6329,24.6329,285834.0
2018-02-27 10:35:00,25.71,25.75,25.62,25.65,198300.0,24.6329,24.6712,24.5467,24.5754,198300.0
2018-02-27 10:40:00,25.66,25.7,25.53,25.56,414870.0,24.585,24.6233,24.4604,24.4892,414870.0
2018-02-27 10:45:00,25.57,25.62,25.48,25.49,367704.0,24.4987,24.5467,24.4125,24.4221,367704.0
2018-02-27 10:50:00,25.49,25.53,25.35,25.35,522018.0,24.4221,24.4604,24.288,24.288,522018.0
2018-02-27 10:55:00,25.34,25.42,25.3,25.4,380880.0,24.2784,24.355,24.2401,24.3359,380880.0
2018-02-27 11:00:00,25.4,25.46,25.32,25.42,185706.0,24.3359,24.3934,24.2592,24.355,185706.0
2018-02-27 11:05:00,25.4,25.52,25.4,25.52,134634.0,24.3359,24.4508,24.3359,24.4508,134634.0
2018-02-27 11:10:00,25.52,25.6,25.52,25.55,245124.0,24.4508,24.5275,24.4508,24.4796,245124.0
2018-02-27 11:15:00,25.55,25.58,25.49,25.49,86070.0,24.4796,24.5083,24.4221,24.4221,86070.0
2018-02-27 11:20:00,25.48,25.5,25.4,25.42,143352.0,24.4125,24.4317,24.3359,24.355,143352.0
2018-02-27 11:25:00,25.44,25.46,25.35,25.39,100188.0,24.3742,24.3934,24.288,24.3263,100188.0
2018-02-27 11:30:00,25.4,25.52,25.36,25.47,202164.0,24.3359,24.4508,24.2975,24.4029,202164.0
2018-02-27 11:35:00,25.46,25.46,25.33,25.33,122550.0,24.3934,24.3934,24.2688,24.2688,122550.0
2018-02-27 11:40:00,25.32,25.35,25.28,25.34,177696.0,24.2592,24.288,24.2209,24.2784,177696.0
2018-02-27 11:45:00,25.35,25.41,25.27,25.41,223302.0,24.288,24.3455,24.2113,24.3455,223302.0
2018-02-27 11:50:00,25.41,25.42,25.29,25.3,110568.0,24.3455,24.355,24.2305,24.2401,110568.0
2018-02-27 11:55:00,25.32,25.36,25.21,25.22,307740.0,24.2592,24.2975,24.1538,24.1634,307740.0
2018-02-27 12:00:00,25.23,25.31,25.2,25.26,217458.0,24.173,24.2496,24.1443,24.2017,217458.0
2018-02-27 12:05:00,25.26,25.33,25.26,25.33,115098.0,24.2017,24.2688,24.2017,24.2688,115098.0
2018-02-27 12:10:00,25.32,25.33,25.24,25.25,265866.0,24.2592,24.2688,24.1826,24.1922,265866.0
2018-02-27 12:15:00,25.27,25.27,25.16,25.18,145824.0,24.2113,24.2113,24.1059,24.1251,145824.0
2018-02-27 12:20:00,25.17,25.17,25.04,25.06,261654.0,24.1155,24.1155,23.991,24.0101,261654.0
2018-02-27 12:25:00,25.06,25.19,25.04,25.19,257148.0,24.0101,24.1347,23.991,24.1347,257148.0
2018-02-27 12:30:00,25.19,25.27,25.17,25.21,396696.0,24.1347,24.2113,24.1155,24.1538,396696.0
2018-02-27 12:35:00,25.23,25.31,25.23,25.3,120714.0,24.173,24.2496,24.173,24.2401,120714.0
2018-02-27 12:40:00,25.3,25.33,25.27,25.27,88824.0,24.2401,24.2688,24.2113,24.2113,88824.0
2018-02-27 12:45:00,25.28,25.33,25.25,25.32,257106.0,24.2209,24.2688,24.1922,24.2592,257106.0
2018-02-27 12:50:00,25.32,25.43,25.32,25.42,284568.0,24.2592,24.3646,24.2592,24.355,284568.0
2018-02-27 12:55:00,25.42,25.46,25.37,25.44,196770.0,24.355,24.3934,24.3071,24.3742,196770.0
2018-02-27 13:00:00,25.44,25.44,25.38,25.38,114012.0,24.3742,24.3742,24.3167,24.3167,114012.0
2018-02-27 13:05:00,25.4,25.46,25.39,25.46,110880.0,24.3359,24.3934,24.3263,24.3934,110880.0
2018-02-27 13:10:00,25.47,25.48,25.38,25.39,235146.0,24.4029,24.4125,24.3167,24.3263,235146.0
2018-02-27 13:15:00,25.38,25.42,25.35,25.41,29310.0,24.3167,24.355,24.288,24.3455,29310.0
2018-02-27 13:20:00,25.42,25.45,25.42,25.42,99066.0,24.355,24.3838,24.355,24.355,99066.0
2018-02-27 13:25:00,25.41,25.45,25.38,25.41,201588.0,24.3455,24.3838,24.3167,24.3455,201588.0
2018-02-27 13:30:00,25.39,25.39,25.28,25.29,168768.0,24.3263,24.3263,24.2209,24.2305,168768.0
2018-02-27 13:35:00,25.28,25.33,25.27,25.3,96018.0,24.2209,24.2688,24.2113,24.2401,96018.0
2018-02-27 13:40:00,25.29,25.33,25.27,25.33,49254.0,24.2305,24.2688,24.2113,24.2688,49254.0
2018-02-27 13:45:00,25.34,25.38,25.26,25.27,150702.0,24.2784,24.3167,24.2017,24.2113,150702.0
2018-02-27 13:50:00,25.27,25.3,25.2,25.28,197496.0,24.2113,24.2401,24.1443,24.2209,197496.0
2018-02-27 13:55:00,25.28,25.28,25.18,25.23,39510.0,24.2209,24.2209,24.1251,24.173,39510.0
2018-02-27 14:00:00,25.24,25.26,25.15,25.15,170988.0,24.1826,24.2017,24.0963,24.0963,170988.0
2018-02-27 14:05:00,25.14,25.21,25.06,25.18,335934.0,24.0868,24.1538,24.0101,24.1251,335934.0
2018-02-27 14:10:00,25.2,25.22,25.1,25.17,126852.0,24.1443,24.1634,24.0484,24.1155,126852.0
2018-02-27 14:15:00,25.14,25.17,25.07,25.13,95418.0,24.0868,24.1155,24.0197,24.0772,95418.0
2018-02-27 14:20:00,25.09,25.12,25.05,25.05,65808.0,24.0389,24.0676,24.0005,24.0005,65808.0
2018-02-27 14:25:00,25.04,25.19,25.03,25.16,293088.0,23.991,24.1347,23.9814,24.1059,293088.0
2018-02-27 14:30:00,25.15,25.27,25.13,25.26,112230.0,24.0963,24.2113,24.0772,24.2017,112230.0
2018-02-27 14:35:00,25.26,25.3,25.22,25.24,223302.0,24.2017,24.2401,24.1634,24.1826,223302.0
2018-02-27 14:40:00,25.23,25.23,25.14,25.14,110892.0,24.173,24.173,24.0868,24.0868,110892.0
2018-02-27 14:45:00,25.12,25.12,25.02,25.05,120042.0,24.0676,24.0676,23.9718,24.0005,120042.0
2018-02-27 14:50:00,25.05,25.12,25.05,25.08,209166.0,24.0005,24.0676,24.0005,24.0293,209166.0
2018-02-27 14:55:00,25.11,25.21,25.11,25.14,213696.0,24.058,24.1538,24.058,24.0868,213696.0
2018-02-27 15:00:00,25.14,25.18,25.06,25.06,194250.0,24.0868,24.1251,24.0101,24.0101,194250.0
2018-02-27 15:05:00,25.05,25.07,24.97,24.99,333372.0,24.0005,24.0197,23.9239,23.943,333372.0
2018-02-27 15:10:00,24.99,25.07,24.96,24.99,280098.0,23.943,24.0197,23.9143,23.943,280098.0
2018-02-27 15:15:00,24.98,25.05,24.95,24.96,200400.0,23.9335,24.0005,23.9047,23.9143,200400.0
2018-02-27 15:20:00,24.96,25.02,24.89,24.95,465792.0,23.9143,23.9718,23.8472,23.9047,465792.0
2018-02-27 15:25:00,24.95,25.0,24.88,25.0,172842.0,23.9047,23.9526,23.8377,23.9526,172842.0
2018-02-27 15:30:00,25.01,25.07,24.95,24.97,354588.0,23.9622,24.0197,23.9047,23.9239,354588.0
2018-02-27 15:35:00,24.97,24.99,24.87,24.98,160500.0,23.9239,23.943,23.8281,23.9335,160500.0
2018-02-27 15:40:00,24.97,25.0,24.89,24.91,265632.0,23.9239,23.9526,23.8472,23.8664,265632.0
2018-02-27 15:45:00,24.89,25.07,24.88,25.04,201804.0,23.8472,24.0197,23.8377,23.991,201804.0
2018-02-27 15:50:00,25.04,25.04,24.83,24.88,461886.0,23.991,23.991,23.7898,23.8377,461886.0
2018-02-27 15:55:00,24.88,24.88,24.69,24.7,835314.0,23.8377,23.8377,23.6556,23.6652,835314.0
2018-02-28 09:30:00,25.04,25.09,24.98,24.98,633978.0,23.991,24.0389,23.9335,23.9335,633978.0
2018-02-28 09:35:00,24.98,25.0,24.92,24.95,131904.0,23.9335,23.9526,23.876,23.9047,131904.0
2018-02-28 09:40:00,24.94,24.94,24.86,24.92,138480.0,23.8951,23.8951,23.8185,23.876,138480.0
2018-02-28 09:45:00,24.92,24.99,24.84,24.95,291174.0,23.876,23.943,23.7993,23.9047,291174.0
2018-02-28 09:50:00,24.96,25.12,24.95,25.11,241542.0,23.9143,24.0676,23.9047,24.058,241542.0
2018-02-28 09:55:00,25.1,25.15,25.08,25.15,286338.0,24.0484,24.0963,24.0293,24.0963,286338.0
2018-02-28 10:00:00,25.17,25.17,25.09,25.1,103992.0,24.1155,24.1155,24.0389,24.0484,103992.0
2018-02-28 10:05:00,25.08,25.1,25.03,25.04,90492.0,24.0293,24.0484,23.9814,23.991,90492.0
2018-02-28 10:10:00,25.03,25.09,25.0,25.09,113550.0,23.9814,24.0389,23.9526,24.0389,113550.0
2018-02-28 10:15:00,25.06,25.14,25.06,25.14,88770.0,24.0101,24.0868,24.0101,24.0868,88770.0
2018-02-28 10:20:00,25.14,25.16,25.1,25.12,76500.0,24.0868,24.1059,24.0484,24.0676,76500.0
2018-02-28 10:25:00,25.13,25.13,25.06,25.13,65514.0,24.0772,24.0772,24.0101,24.0772,65514.0
2018-02-28 10:30:00,25.13,25.13,25.03,25.13,54120.0,24.0772,24.0772,23.9814,24.0772,54120.0
2018-02-28 10:35:00,25.13,25.15,25.11,25.13,68130.0,24.0772,24.0963,24.058,24.0772,68130.0
2018-02-28 10:40:00,25.12,25.13,24.98,24.99,117600.0,24.0676,24.0772,23.9335,23.943,117600.0
2018-02-28 10:45:00,25.0,25.02,24.93,24.94,183462.0,23.9526,23.9718,23.8856,23.8951,183462.0
2018-02-28 10:50:00,24.96,24.97,24.82,24.85,189492.0,23.9143,23.9239,23.7802,23.8089,189492.0
2018-02-28 10:55:00,24.83,24.83,24.69,24.78,297132.0,23.7898,23.7898,23.6556,23.7418,297132.0
2018-02-28 11:00:00,24.81,24.81,24.75,24.79,367308.0,23.7706,23.7706,23.7131,23.7514,367308.0
2018-02-28 11:05:00,24.78,24.84,24.69,24.69,264192.0,23.7418,23.7993,23.6556,23.6556,264192.0
2018-02-28 11:10:00,24.68,24.7,24.6,24.67,566046.0,23.646,23.6652,23.5694,23.6365,566046.0
2018-02-28 11:15:00,24.67,24.78,24.67,24.77,86922.0,23.6365,23.7418,23.6365,23.7323,86922.0
2018-02-28 11:20:00,24.76,24.78,24.7,24.7,52992.0,23.7227,23.7418,23.6652,23.6652,52992.0
2018-02-28 11:25:00,24.7,24.84,24.68,24.82,237018.0,23.6652,23.7993,23.646,23.7802,237018.0
2018-02-28 11:30:00,24.81,24.82,24.64,24.64,195510.0,23.7706,23.7802,23.6077,23.6077,195510.0
2018-02-28 11:35:00,24.64,24.71,24.63,24.64,36222.0,23.6077,23.6748,23.5981,23.6077,36222.0
2018-02-28 11:40:00,24.61,24.68,24.6,24.66,92148.0,23.579,23.646,23.5694,23.6269,92148.0
2018-02-28 11:45:00,24.65,24.65,24.52,24.61,230700.0,23.6173,23.6173,23.4927,23.579,230700.0
2018-02-28 11:50:00,24.63,24.68,24.58,24.66,60534.0,23.5981,23.646,23.5502,23.6269,60534.0
2018-02-28 11:55:00,24.65,24.73,24.64,24.73,119580.0,23.6173,23.6939,23.6077,23.6939,119580.0
2018-02-28 12:00:00,24.74,24.79,24.72,24.72,242952.0,23.7035,23.7514,23.6844,23.6844,242952.0
2018-02-28 12:05:00,24.71,24.82,24.71,24.81,74538.0,23.6748,23.7802,23.6748,23.7706,74538.0
2018-02-28 12:10:00,24.81,24.81,24.75,24.75,68100.0,23.7706,23.7706,23.7131,23.7131,68100.0
2018-02-28 12:15:00,24.77,24.79,24.72,24.72,54030.0,23.7323,23.7514,23.6844,23.6844,54030.0
2018-02-28 12:20:00,24.71,24.74,24.67,24.71,90996.0,23.6748,23.7035,23.6365,23.6748,90996.0
2018-02-28 12:25:00,24.72,24.75,24.69,24.7,47394.0,23.6844,23.7131,23.6556,23.6652,47394.0
2018-02-28 12:30:00,24.67,24.74,24.64,24.72,42954.0,23.6365,23.7035,23.6077,23.6844,42954.0
2018-02-28 12:35:00,24.72,24.83,24.7,24.81,48540.0,23.6844,23.7898,23.6652,23.7706,48540.0
2018-02-28 12:40:00,24.81,24.84,24.78,24.82,107592.0,23.7706,23.7993,23.7418,23.7802,107592.0
2018-02-28 12:45:00,24.81,24.96,24.81,24.96,237810.0,23.7706,23.9143,23.7706,23.9143,237810.0
2018-02-28 12:50:00,24.94,24.94,24.89,24.91,150198.0,23.8951,23.8951,23.8472,23.8664,150198.0
2018-02-28 12:55:00,24.92,24.93,24.87,24.87,70500.0,23.876,23.8856,23.8281,23.8281,70500.0
2018-02-28 13:00:00,24.88,24.88,24.8,24.82,47304.0,23.8377,23.8377,23.761,23.7802,47304.0
2018-02-28 13:05:00,24.81,24.86,24.8,24.85,35688.0,23.7706,23.8185,23.761,23.8089,35688.0
2018-02-28 13:10:00,24.87,24.9,24.83,24.83,54720.0,23.8281,23.8568,23.7898,23.7898,54720.0
2018-02-28 13:15:00,24.84,24.85,24.8,24.83,43488.0,23.7993,23.8089,23.761,23.7898,43488.0
2018-02-28 13:20:00,24.84,24.93,24.84,24.93,122910.0,23.7993,23.8856,23.7993,23.8856,122910.0
2018-02-28 13:25:00,24.91,24.94,24.86,24.91,23304.0,23.8664,23.8951,23.8185,23.8664,23304.0
2018-02-28 13:30:00,24.92,24.93,24.86,24.9,71412.0,23.876,23.8856,23.8185,23.8568,71412.0
2018-02-28 13:35:00,24.92,24.92,24.88,24.9,44280.0,23.876,23.876,23.8377,23.8568,44280.0
2018-02-28 13:40:00,24.89,24.94,24.89,24.9,49962.0,23.8472,23.8951,23.8472,23.8568,49962.0
2018-02-28 13:45:00,24.91,24.92,24.81,24.82,24672.0,23.8664,23.876,23.7706,23.7802,24672.0
2018-02-28 13:50:00,24.81,24.9,24.78,24.9,123078.0,23.7706,23.8568,23.7418,23.8568,123078.0
2018-02-28 13:55:00,24.92,25.01,24.91,25.0,91926.0,23.876,23.9622,23.8664,23.9526,91926.0
2018-02-28 14:00:00,25.02,25.08,25.02,25.04,87636.0,23.9718,24.0293,23.9718,23.991,87636.0
2018-02-28 14:05:00,25.06,25.06,25.0,25.01,219564.0,24.0101,24.0101,23.9526,23.9622,219564.0
2018-02-28 14:10:00,25.02,25.04,24.96,24.97,71526.0,23.9718,23.991,23.9143,23.9239,71526.0
2018-02-28 14:15:00,25.0,25.02,24.98,25.02,27564.0,23.9526,23.9718,23.9335,23.9718,27564.0
2018-02-28 14:20:00,25.02,25.03,24.99,25.0,20700.0,23.9718,23.9814,23.943,23.9526,20700.0
2018-02-28 14:25:00,25.0,25.05,24.97,24.97,40524.0,23.9526,24.0005,23.9239,23.9239,40524.0
2018-02-28 14:30:00,24.97,24.97,24.83,24.84,132360.0,23.9239,23.9239,23.7898,23.7993,132360.0
2018-02-28 14:35:00,24.83,24.88,24.78,24.78,77046.0,23.7898,23.8377,23.7418,23.7418,77046.0
2018-02-28 14:40:00,24.76,24.82,24.74,24.74,98544.0,23.7227,23.7802,23.7035,23.7035,98544.0
2018-02-28 14:45:00,24.74,24.74,24.67,24.69,143568.0,23.7035,23.7035,23.6365,23.6556,143568.0
2018-02-28 14:50:00,24.69,24.69,24.6,24.64,263454.0,23.6556,23.6556,23.5694,23.6077,263454.0
2018-02-28 14:55:00,24.64,24.66,24.52,24.53,122700.0,23.6077,23.6269,23.4927,23.5023,122700.0
2018-02-28 15:00:00,24.56,24.6,24.44,24.49,378960.0,23.5311,23.5694,23.4161,23.464,378960.0
2018-02-28 15:05:00,24.49,24.56,24.44,24.56,281760.0,23.464,23.5311,23.4161,23.5311,281760.0
2018-02-28 15:10:00,24.56,24.58,24.46,24.54,207144.0,23.5311,23.5502,23.4353,23.5119,207144.0
2018-02-28 15:15:00,24.53,24.54,24.41,24.44,187812.0,23.5023,23.5119,23.3873,23.4161,187812.0
2018-02-28 15:20:00,24.43,24.44,24.3,24.35,444162.0,23.4065,23.4161,23.282,23.3299,444162.0
2018-02-28 15:25:00,24.35,24.4,24.25,24.37,566214.0,23.3299,23.3778,23.2341,23.349,566214.0
2018-02-28 15:30:00,24.37,24.4,24.3,24.31,163950.0,23.349,23.3778,23.282,23.2915,163950.0
2018-02-28 15:35:00,24.31,24.47,24.28,24.46,189324.0,23.2915,23.4448,23.2628,23.4353,189324.0
2018-02-28 15:40:00,24.47,24.47,24.33,24.36,253356.0,23.4448,23.4448,23.3107,23.3394,253356.0
2018-02-28 15:45:00,24.35,24.35,24.09,24.1,1060476.0,23.3299,23.3299,23.0808,23.0903,1060476.0
2018-02-28 15:50:00,24.1,24.1,23.97,23.97,446838.0,23.0903,23.0903,22.9658,22.9658,446838.0
2018-02-28 15:55:00,23.97,24.08,23.86,23.87,750822.0,22.9658,23.0712,22.8604,22.87,750822.0
2018-03-01 09:30:00,23.9,24.06,23.87,23.99,543696.0,22.8987,23.052,22.87,22.9849,543696.0
2018-03-01 09:35:00,24.0,24.0,23.73,23.78,316956.0,22.9945,22.9945,22.7358,22.7837,316956.0
2018-03-01 09:40:00,23.74,23.75,23.55,23.56,540366.0,22.7454,22.755,22.5634,22.573,540366.0
2018-03-01 09:45:00,23.59,23.74,23.57,23.68,365892.0,22.6017,22.7454,22.5825,22.6879,365892.0
2018-03-01 09:50:00,23.69,23.72,23.53,23.53,246426.0,22.6975,22.7263,22.5442,22.5442,246426.0
2018-03-01 09:55:00,23.55,23.65,23.49,23.56,428820.0,22.5634,22.6592,22.5059,22.573,428820.0
2018-03-01 10:00:00,23.55,23.84,23.49,23.83,509040.0,22.5634,22.8412,22.5059,22.8316,509040.0
2018-03-01 10:05:00,23.84,23.89,23.77,23.82,195330.0,22.8412,22.8891,22.7742,22.8221,195330.0
2018-03-01 10:10:00,23.79,23.82,23.64,23.81,325398.0,22.7933,22.8221,22.6496,22.8125,325398.0
2018-03-01 10:15:00,23.83,23.93,23.77,23.88,115296.0,22.8316,22.9275,22.7742,22.8796,115296.0
2018-03-01 10:20:00,23.87,23.89,23.77,23.89,83778.0,22.87,22.8891,22.7742,22.8891,83778.0
2018-03-01 10:25:00,23.87,24.04,23.78,24.03,119460.0,22.87,23.0328,22.7837,23.0233,119460.0
2018-03-01 10:30:00,24.04,24.26,24.01,24.26,327060.0,23.0328,23.2436,23.0041,23.2436,327060.0
2018-03-01 10:35:00,24.25,24.34,24.13,24.2,269106.0,23.2341,23.3203,23.1191,23.1861,269106.0
2018-03-01 10:40:00,24.2,24.25,24.05,24.05,362850.0,23.1861,23.2341,23.0424,23.0424,362850.0
2018-03-01 10:45:00,24.07,24.14,23.97,24.02,324726.0,23.0616,23.1287,22.9658,23.0137,324726.0
2018-03-01 10:50:00,24.02,24.02,23.9,23.94,285390.0,23.0137,23.0137,22.8987,22.937,285390.0
2018-03-01 10:55:00,23.97,23.98,23.75,23.77,249420.0,22.9658,22.9754,22.755,22.7742,249420.0
2018-03-01 11:00:00,23.79,23.88,23.74,23.86,165990.0,22.7933,22.8796,22.7454,22.8604,165990.0
2018-03-01 11:05:00,23.87,23.96,23.85,23.93,149334.0,22.87,22.9562,22.8508,22.9275,149334.0
2018-03-01 11:10:00,23.93,23.94,23.75,23.81,77280.0,22.9275,22.937,22.755,22.8125,77280.0
2018-03-01 11:15:00,23.86,23.96,23.84,23.94,128916.0,22.8604,22.9562,22.8412,22.937,128916.0
2018-03-01 11:20:00,23.93,24.0,23.89,23.9,149772.0,22.9275,22.9945,22.8891,22.8987,149772.0
2018-03-01 11:25:00,23.9,23.91,23.7,23.74,155928.0,22.8987,22.9083,22.7071,22.7454,155928.0
2018-03-01 11:30:00,23.76,23.81,23.72,23.81,121386.0,22.7646,22.8125,22.7263,22.8125,121386.0
2018-03-01 11:35:00,23.82,23.86,23.79,23.81,77436.0,22.8221,22.8604,22.7933,22.8125,77436.0
2018-03-01 11:40:00,23.82,23.94,23.78,23.93,166926.0,22.8221,22.937,22.7837,22.9275,166926.0
2018-03-01 11:45:00,23.94,24.01,23.94,23.95,230088.0,22.937,23.0041,22.937,22.9466,230088.0
2018-03-01 11:50:00,23.94,24.05,23.92,24.05,181722.0,22.937,23.0424,22.9179,23.0424,181722.0
2018-03-01 11:55:00,24.06,24.08,23.97,24.0,110838.0,23.052,23.0712,22.9658,22.9945,110838.0
2018-03-01 12:00:00,23.96,23.97,23.77,23.78,218622.0,22.9562,22.9658,22.7742,22.7837,218622.0
2018-03-01 12:05:00,23.8,23.82,23.7,23.76,68484.0,22.8029,22.8221,22.7071,22.7646,68484.0
2018-03-01 12:10:00,23.76,23.82,23.75,23.77,79224.0,22.7646,22.8221,22.755,22.7742,79224.0
2018-03-01 12:15:00,23.77,23.77,23.68,23.69,119118.0,22.7742,22.7742,22.6879,22.6975,119118.0
2018-03-01 12:20:00,23.67,23.67,23.6,23.61,169512.0,22.6783,22.6783,22.6113,22.6209,169512.0
2018-03-01 12:25:00,23.6,23.67,23.53,23.62,167316.0,22.6113,22.6783,22.5442,22.6304,167316.0
2018-03-01 12:30:00,23.59,23.59,23.42,23.5,237936.0,22.6017,22.6017,22.4388,22.5155,237936.0
2018-03-01 12:35:00,23.52,23.58,23.49,23.54,95964.0,22.5346,22.5921,22.5059,22.5538,95964.0
2018-03-01 12:40:00,23.55,23.65,23.44,23.59,89208.0,22.5634,22.6592,22.458,22.6017,89208.0
2018-03-01 12:45:00,23.59,23.68,23.5,23.65,182010.0,22.6017,22.6879,22.5155,22.6592,182010.0
2018-03-01 12:50:00,23.69,23.7,23.5,23.58,65550.0,22.6975,22.7071,22.5155,22.5921,65550.0
2018-03-01 12:55:00,23.6,23.6,23.46,23.53,168468.0,22.6113,22.6113,22.4771,22.5442,168468.0
2018-03-01 13:00:00,23.48,23.48,23.15,23.15,864702.0,22.4963,22.4963,22.1801,22.1801,864702.0
2018-03-01 13:05:00,23.15,23.19,23.02,23.08,337596.0,22.1801,22.2185,22.0556,22.1131,337596.0
2018-03-01 13:10:00,23.1,23.22,23.01,23.2,209010.0,22.1322,22.2472,22.046,22.228,209010.0
2018-03-01 13:15:00,23.19,23.24,23.14,23.19,98754.0,22.2185,22.2664,22.1706,22.2185,98754.0
2018-03-01 13:20:00,23.18,23.2,23.12,23.17,119496.0,22.2089,22.228,22.1514,22.1993,119496.0
2018-03-01 13:25:00,23.18,23.35,23.18,23.25,204084.0,22.2089,22.3718,22.2089,22.2759,204084.0
2018-03-01 13:30:00,23.22,23.29,23.15,23.15,68958.0,22.2472,22.3143,22.1801,22.1801,68958.0
2018-03-01 13:35:00,23.16,23.22,23.13,23.19,80922.0,22.1897,22.2472,22.161,22.2185,80922.0
2018-03-01 13:40:00,23.16,23.17,23.03,23.03,243252.0,22.1897,22.1993,22.0652,22.0652,243252.0
2018-03-01 13:45:00,23.02,23.03,22.84,22.94,436092.0,22.0556,22.0652,21.8831,21.9789,436092.0
2018-03-01 13:50:00,22.94,23.02,22.92,22.95,277806.0,21.9789,22.0556,21.9598,21.9885,277806.0
2018-03-01 13:55:00,22.94,22.95,22.78,22.79,233268.0,21.9789,21.9885,21.8256,21.8352,233268.0
2018-03-01 14:00:00,22.8,22.83,22.54,22.67,642732.0,21.8448,21.8735,21.5957,21.7202,642732.0
2018-03-01 14:05:00,22.69,22.79,22.61,22.66,283764.0,21.7394,21.8352,21.6628,21.7107,283764.0
2018-03-01 14:10:00,22.65,22.72,22.44,22.46,379932.0,21.7011,21.7681,21.4999,21.519,379932.0
2018-03-01 14:15:00,22.44,22.72,22.44,22.71,326700.0,21.4999,21.7681,21.4999,21.7586,326700.0
2018-03-01 14:20:00,22.71,22.81,22.65,22.68,260490.0,21.7586,21.8544,21.7011,21.7298,260490.0
2018-03-01 14:25:00,22.69,22.81,22.6,22.81,160158.0,21.7394,21.8544,21.6532,21.8544,160158.0
2018-03-01 14:30:00,22.8,22.85,22.62,22.71,139092.0,21.8448,21.8927,21.6723,21.7586,139092.0
2018-03-01 14:35:00,22.72,22.74,22.56,22.6,143028.0,21.7681,21.7873,21.6149,21.6532,143028.0
2018-03-01 14:40:00,22.62,22.83,22.59,22.77,298344.0,21.6723,21.8735,21.6436,21.8161,298344.0
2018-03-01 14:45:00,22.74,22.86,22.65,22.65,225792.0,21.7873,21.9023,21.7011,21.7011,225792.0
2018-03-01 14:50:00,22.67,22.75,22.63,22.67,79314.0,21.7202,21.7969,21.6819,21.7202,79314.0
2018-03-01 14:55:00,22.72,22.78,22.66,22.75,126570.0,21.7681,21.8256,21.7107,21.7969,126570.0
2018-03-01 15:00:00,22.75,22.79,22.58,22.59,131292.0,21.7969,21.8352,21.634,21.6436,131292.0
2018-03-01 15:05:00,22.61,22.91,22.58,22.88,294588.0,21.6628,21.9502,21.634,21.9214,294588.0
2018-03-01 15:10:00,22.87,23.13,22.81,23.08,445302.0,21.9119,22.161,21.8544,22.1131,445302.0
2018-03-01 15:15:00,23.07,23.17,23.0,23.17,176106.0,22.1035,22.1993,22.0364,22.1993,176106.0
2018-03-01 15:20:00,23.19,23.22,23.02,23.04,321462.0,22.2185,22.2472,22.0556,22.0747,321462.0
2018-03-01 15:25:00,23.03,23.17,23.03,23.06,239526.0,22.0652,22.1993,22.0652,22.0939,239526.0
2018-03-01 15:30:00,23.08,23.13,22.83,22.93,357720.0,22.1131,22.161,21.8735,21.9694,357720.0
2018-03-01 15:35:00,22.93,22.93,22.73,22.8,414240.0,21.9694,21.9694,21.7777,21.8448,414240.0
2018-03-01 15:40:00,22.73,22.85,22.67,22.75,229026.0,21.7777,21.8927,21.7202,21.7969,229026.0
2018-03-01 15:45:00,22.75,22.99,22.71,22.94,297180.0,21.7969,22.0268,21.7586,21.9789,297180.0
2018-03-01 15:50:00,22.96,23.09,22.94,23.01,386766.0,21.9981,22.1226,21.9789,22.046,386766.0
2018-03-01 15:55:00,23.02,23.1,22.87,22.9,560298.0,22.0556,22.1322,21.9119,21.9406,560298.0
2018-03-02 09:30:00,22.36,22.57,22.33,22.52,1498038.0,21.4232,21.6244,21.3945,21.5765,1498038.0
2018-03-02 09:35:00,22.53,22.57,22.26,22.28,651192.0,21.5861,21.6244,21.3274,21.3466,651192.0
2018-03-02 09:40:00,22.25,22.38,22.17,22.17,466452.0,21.3178,21.4424,21.2412,21.2412,466452.0
2018-03-02 09:45:00,22.17,22.33,22.14,22.27,319338.0,21.2412,21.3945,21.2124,21.337,319338.0
2018-03-02 09:50:00,22.26,22.4,22.2,22.22,264660.0,21.3274,21.4616,21.2699,21.2891,264660.0
2018-03-02 09:55:00,22.22,22.34,22.2,22.31,175572.0,21.2891,21.4041,21.2699,21.3753,175572.0
2018-03-02 10:00:00,22.34,22.47,22.33,22.42,303030.0,21.4041,21.5286,21.3945,21.4807,303030.0
2018-03-02 10:05:00,22.38,22.38,22.25,22.36,122598.0,21.4424,21.4424,21.3178,21.4232,122598.0
2018-03-02 10:10:00,22.36,22.38,22.24,22.33,132102.0,21.4232,21.4424,21.3083,21.3945,132102.0
2018-03-02 10:15:00,22.31,22.34,22.22,22.22,692124.0,21.3753,21.4041,21.2891,21.2891,692124.0
2018-03-02 10:20:00,22.24,22.36,22.17,22.27,522168.0,21.3083,21.4232,21.2412,21.337,522168.0
2018-03-02 10:25:00,22.28,22.4,22.26,22.31,333672.0,21.3466,21.4616,21.3274,21.3753,333672.0
2018-03-02 10:30:00,22.32,22.52,22.26,22.51,249096.0,21.3849,21.5765,21.3274,21.5669,249096.0
2018-03-02 10:35:00,22.5,22.52,22.43,22.49,156618.0,21.5574,21.5765,21.4903,21.5478,156618.0
2018-03-02 10:40:00,22.53,22.63,22.53,22.62,225270.0,21.5861,21.6819,21.5861,21.6723,225270.0
2018-03-02 10:45:00,22.63,22.65,22.53,22.59,88782.0,21.6819,21.7011,21.5861,21.6436,88782.0
2018-03-02 10:50:00,22.59,22.59,22.47,22.5,201270.0,21.6436,21.6436,21.5286,21.5574,201270.0
2018-03-02 10:55:00,22.5,22.56,22.44,22.44,91482.0,21.5574,21.6149,21.4999,21.4999,91482.0
2018-03-02 11:00:00,22.43,22.5,22.42,22.44,65586.0,21.4903,21.5574,21.4807,21.4999,65586.0
2018-03-02 11:05:00,22.44,22.44,22.36,22.38,179694.0,21.4999,21.4999,21.4232,21.4424,179694.0
2018-03-02 11:10:00,22.37,22.46,22.34,22.44,122778.0,21.4328,21.519,21.4041,21.4999,122778.0
2018-03-02 11:15:00,22.43,22.47,22.3,22.35,114744.0,21.4903,21.5286,21.3657,21.4137,114744.0
2018-03-02 11:20:00,22.33,22.46,22.32,22.45,67962.0,21.3945,21.519,21.3849,21.5095,67962.0
2018-03-02 11:25:00,22.47,22.64,22.47,22.61,235476.0,21.5286,21.6915,21.5286,21.6628,235476.0
2018-03-02 11:30:00,22.61,22.68,22.53,22.57,123750.0,21.6628,21.7298,21.5861,21.6244,123750.0
2018-03-02 11:35:00,22.52,22.57,22.49,22.54,14778.0,21.5765,21.6244,21.5478,21.5957,14778.0
2018-03-02 11:40:00,22.57,22.74,22.57,22.69,336930.0,21.6244,21.7873,21.6244,21.7394,336930.0
2018-03-02 11:45:00,22.69,22.82,22.67,22.82,315444.0,21.7394,21.864,21.7202,21.864,315444.0
2018-03-02 11:50:00,22.84,22.89,22.78,22.82,432438.0,21.8831,21.931,21.8256,21.864,432438.0
2018-03-02 11:55:00,22.81,22.92,22.78,22.92,113484.0,21.8544,21.9598,21.8256,21.9598,113484.0
2018-03-02 12:00:00,22.91,22.97,22.86,22.86,254634.0,21.9502,22.0077,21.9023,21.9023,254634.0
2018-03-02 12:05:00,22.83,22.87,22.8,22.86,208854.0,21.8735,21.9119,21.8448,21.9023,208854.0
2018-03-02 12:10:00,22.86,22.86,22.74,22.78,186384.0,21.9023,21.9023,21.7873,21.8256,186384.0
2018-03-02 12:15:00,22.83,22.86,22.73,22.74,96528.0,21.8735,21.9023,21.7777,21.7873,96528.0
2018-03-02 12:20:00,22.79,22.89,22.75,22.88,225438.0,21.8352,21.931,21.7969,21.9214,225438.0
2018-03-02 12:25:00,22.89,22.96,22.86,22.96,136872.0,21.931,21.9981,21.9023,21.9981,136872.0
2018-03-02 12:30:00,22.94,22.97,22.83,22.84,112518.0,21.9789,22.0077,21.8735,21.8831,112518.0
2018-03-02 12:35:00,22.83,22.93,22.82,22.84,11280.0,21.8735,21.9694,21.864,21.8831,11280.0
2018-03-02 12:40:00,22.83,22.97,22.82,22.92,100008.0,21.8735,22.0077,21.864,21.9598,100008.0
2018-03-02 12:45:00,22.93,23.05,22.93,23.0,174798.0,21.9694,22.0843,21.9694,22.0364,174798.0
2018-03-02 12:50:00,23.02,23.11,23.02,23.11,148776.0,22.0556,22.1418,22.0556,22.1418,148776.0
2018-03-02 12:55:00,23.09,23.12,23.03,23.11,61548.0,22.1226,22.1514,22.0652,22.1418,61548.0
2018-03-02 13:00:00,23.04,23.07,23.0,23.04,199260.0,22.0747,22.1035,22.0364,22.0747,199260.0
2018-03-02 13:05:00,23.02,23.04,22.94,22.95,79704.0,22.0556,22.0747,21.9789,21.9885,79704.0
2018-03-02 13:10:00,22.94,22.95,22.76,22.76,260904.0,21.9789,21.9885,21.8065,21.8065,260904.0
2018-03-02 13:15:00,22.79,22.88,22.79,22.83,82350.0,21.8352,21.9214,21.8352,21.8735,82350.0
2018-03-02 13:20:00,22.85,22.88,22.77,22.78,43872.0,21.8927,21.9214,21.8161,21.8256,43872.0
2018-03-02 13:25:00,22.78,22.81,22.76,22.77,176490.0,21.8256,21.8544,21.8065,21.8161,176490.0
2018-03-02 13:30:00,22.74,22.79,22.64,22.66,154434.0,21.7873,21.8352,21.6915,21.7107,154434.0
2018-03-02 13:35:00,22.64,22.69,22.58,22.67,231810.0,21.6915,21.7394,21.634,21.7202,231810.0
2018-03-02 13:40:00,22.69,22.73,22.66,22.7,78078.0,21.7394,21.7777,21.7107,21.749,78078.0
2018-03-02 13:45:00,22.74,22.83,22.74,22.83,68040.0,21.7873,21.8735,21.7873,21.8735,68040.0
2018-03-02 13:50:00,22.86,22.87,22.81,22.81,97602.0,21.9023,21.9119,21.8544,21.8544,97602.0
2018-03-02 13:55:00,22.81,22.81,22.71,22.75,85128.0,21.8544,21.8544,21.7586,21.7969,85128.0
2018-03-02 14:00:00,22.81,22.93,22.77,22.9,93942.0,21.8544,21.9694,21.8161,21.9406,93942.0
2018-03-02 14:05:00,22.91,22.93,22.87,22.92,38928.0,21.9502,21.9694,21.9119,21.9598,38928.0
2018-03-02 14:10:00,22.9,23.01,22.9,22.97,214638.0,21.9406,22.046,21.9406,22.0077,214638.0
2018-03-02 14:15:00,22.99,23.03,22.92,22.92,129396.0,22.0268,22.0652,21.9598,21.9598,129396.0
2018-03-02 14:20:00,22.93,22.93,22.83,22.83,48378.0,21.9694,21.9694,21.8735,21.8735,48378.0
2018-03-02 14:25:00,22.92,22.92,22.83,22.85,41280.0,21.9598,21.9598,21.8735,21.8927,41280.0
2018-03-02 14:30:00,22.88,22.91,22.78,22.79,60090.0,21.9214,21.9502,21.8256,21.8352,60090.0
2018-03-02 14:35:00,22.81,22.97,22.8,22.97,78696.0,21.8544,22.0077,21.8448,22.0077,78696.0
2018-03-02 14:40:00,22.97,23.0,22.9,22.95,100062.0,22.0077,22.0364,21.9406,21.9885,100062.0
2018-03-02 14:45:00,22.96,23.02,22.93,23.01,96426.0,21.9981,22.0556,21.9694,22.046,96426.0
2018-03-02 14:50:00,23.0,23.06,22.98,22.99,118062.0,22.0364,22.0939,22.0173,22.0268,118062.0
2018-03-02 14:55:00,22.96,22.97,22.9,22.9,59154.0,21.9981,22.0077,21.9406,21.9406,59154.0
2018-03-02 15:00:00,22.88,22.89,22.77,22.84,118902.0,21.9214,21.931,21.8161,21.8831,118902.0
2018-03-02 15:05:00,22.81,22.84,22.72,22.84,76704.0,21.8544,21.8831,21.7681,21.8831,76704.0
2018-03-02 15:10:00,22.86,22.86,22.79,22.84,91356.0,21.9023,21.9023,21.8352,21.8831,91356.0
2018-03-02 15:15:00,22.83,22.94,22.77,22.91,84990.0,21.8735,21.9789,21.8161,21.9502,84990.0
2018-03-02 15:20:00,22.93,22.97,22.88,22.95,96774.0,21.9694,22.0077,21.9214,21.9885,96774.0
2018-03-02 15:25:00,22.96,23.0,22.93,22.97,73062.0,21.9981,22.0364,21.9694,22.0077,73062.0
2018-03-02 15:30:00,22.97,23.11,22.96,23.1,247344.0,22.0077,22.1418,21.9981,22.1322,247344.0
2018-03-02 15:35:00,23.07,23.21,23.06,23.2,407856.0,22.1035,22.2376,22.0939,22.228,407856.0
2018-03-02 15:40:00,23.2,23.28,23.15,23.25,352470.0,22.228,22.3047,22.1801,22.2759,352470.0
2018-03-02 15:45:00,23.27,23.27,23.1,23.17,523392.0,22.2951,22.2951,22.1322,22.1993,523392.0
2018-03-02 15:50:00,23.2,23.35,23.2,23.33,540672.0,22.228,22.3718,22.228,22.3526,540672.0
2018-03-02 15:55:00,23.32,23.4,23.26,23.26,786300.0,22.343,22.4197,22.2855,22.2855,786300.0
2018-03-05 09:30:00,22.89,23.02,22.88,23.01,437598.0,21.931,22.0556,21.9214,22.046,437598.0
2018-03-05 09:35:00,23.02,23.1,22.99,23.1,372792.0,22.0556,22.1322,22.0268,22.1322,372792.0
2018-03-05 09:40:00,23.1,23.11,23.02,23.05,393912.0,22.1322,22.1418,22.0556,22.0843,393912.0
2018-03-05 09:45:00,23.06,23.1,22.94,22.94,275766.0,22.0939,22.1322,21.9789,21.9789,275766.0
2018-03-05 09:50:00,22.94,23.0,22.89,22.98,295284.0,21.9789,22.0364,21.931,22.0173,295284.0
2018-03-05 09:55:00,22.97,23.06,22.97,22.98,80202.0,22.0077,22.0939,22.0077,22.0173,80202.0
2018-03-05 10:00:00,22.98,23.04,22.92,23.03,165708.0,22.0173,22.0747,21.9598,22.0652,165708.0
2018-03-05 10:05:00,23.03,23.06,22.93,22.93,76860.0,22.0652,22.0939,21.9694,21.9694,76860.0
2018-03-05 10:10:00,22.98,22.98,22.86,22.89,115548.0,22.0173,22.0173,21.9023,21.931,115548.0
2018-03-05 10:15:00,22.88,22.96,22.88,22.96,96990.0,21.9214,21.9981,21.9214,21.9981,96990.0
2018-03-05 10:20:00,22.92,23.03,22.92,23.02,103848.0,21.9598,22.0652,21.9598,22.0556,103848.0
2018-03-05 10:25:00,23.02,23.07,22.98,23.07,291360.0,22.0556,22.1035,22.0173,22.1035,291360.0
2018-03-05 10:30:00,23.07,23.09,23.02,23.04,253596.0,22.1035,22.1226,22.0556,22.0747,253596.0
2018-03-05 10:35:00,23.04,23.19,23.03,23.18,189414.0,22.0747,22.2185,22.0652,22.2089,189414.0
2018-03-05 10:40:00,23.17,23.24,23.16,23.24,354948.0,22.1993,22.2664,22.1897,22.2664,354948.0
2018-03-05 10:45:00,23.23,23.25,23.15,23.18,283200.0,22.2568,22.2759,22.1801,22.2089,283200.0
2018-03-05 10:50:00,23.19,23.22,23.18,23.22,84444.0,22.2185,22.2472,22.2089,22.2472,84444.0
2018-03-05 10:55:00,23.24,23.39,23.22,23.39,391038.0,22.2664,22.4101,22.2472,22.4101,391038.0
2018-03-05 11:00:00,23.39,23.49,23.36,23.44,343098.0,22.4101,22.5059,22.3813,22.458,343098.0
2018-03-05 11:05:00,23.43,23.58,23.41,23.52,316242.0,22.4484,22.5921,22.4292,22.5346,316242.0
2018-03-05 11:10:00,23.51,23.56,23.48,23.52,212022.0,22.5251,22.573,22.4963,22.5346,212022.0
2018-03-05 11:15:00,23.5,23.56,23.47,23.55,386130.0,22.5155,22.573,22.4867,22.5634,386130.0
2018-03-05 11:20:00,23.56,23.71,23.56,23.7,358338.0,22.573,22.7167,22.573,22.7071,358338.0
2018-03-05 11:25:00,23.69,23.74,23.67,23.69,245262.0,22.6975,22.7454,22.6783,22.6975,245262.0
2018-03-05 11:30:00,23.68,23.72,23.67,23.68,240870.0,22.6879,22.7263,22.6783,22.6879,240870.0
2018-03-05 11:35:00,23.68,23.75,23.66,23.75,257154.0,22.6879,22.755,22.6688,22.755,257154.0
2018-03-05 11:40:00,23.76,23.82,23.76,23.81,99372.0,22.7646,22.8221,22.7646,22.8125,99372.0
2018-03-05 11:45:00,23.83,23.86,23.8,23.81,127038.0,22.8316,22.8604,22.8029,22.8125,127038.0
2018-03-05 11:50:00,23.8,23.84,23.77,23.77,109488.0,22.8029,22.8412,22.7742,22.7742,109488.0
2018-03-05 11:55:00,23.78,23.83,23.74,23.81,102930.0,22.7837,22.8316,22.7454,22.8125,102930.0
2018-03-05 12:00:00,23.81,23.91,23.81,23.91,129576.0,22.8125,22.9083,22.8125,22.9083,129576.0
2018-03-05 12:05:00,23.89,23.91,23.85,23.87,83772.0,22.8891,22.9083,22.8508,22.87,83772.0
2018-03-05 12:10:00,23.89,23.92,23.82,23.82,331506.0,22.8891,22.9179,22.8221,22.8221,331506.0
2018-03-05 12:15:00,23.82,23.85,23.79,23.79,47484.0,22.8221,22.8508,22.7933,22.7933,47484.0
2018-03-05 12:20:00,23.79,23.8,23.7,23.71,430884.0,22.7933,22.8029,22.7071,22.7167,430884.0
2018-03-05 12:25:00,23.71,23.8,23.71,23.79,167934.0,22.7167,22.8029,22.7167,22.7933,167934.0
2018-03-05 12:30:00,23.8,23.83,23.72,23.73,148584.0,22.8029,22.8316,22.7263,22.7358,148584.0
2018-03-05 12:35:00,23.75,23.82,23.75,23.82,35562.0,22.755,22.8221,22.755,22.8221,35562.0
2018-03-05 12:40:00,23.82,23.83,23.78,23.8,26532.0,22.8221,22.8316,22.7837,22.8029,26532.0
2018-03-05 12:45:00,23.81,23.88,23.81,23.85,57366.0,22.8125,22.8796,22.8125,22.8508,57366.0
2018-03-05 12:50:00,23.86,23.89,23.86,23.89,28452.0,22.8604,22.8891,22.8604,22.8891,28452.0
2018-03-05 12:55:00,23.88,23.94,23.87,23.94,80316.0,22.8796,22.937,22.87,22.937,80316.0
2018-03-05 13:00:00,23.96,24.04,23.94,24.01,347718.0,22.9562,23.0328,22.937,23.0041,347718.0
2018-03-05 13:05:00,24.0,24.03,23.96,23.97,38142.0,22.9945,23.0233,22.9562,22.9658,38142.0
2018-03-05 13:10:00,24.0,24.06,23.99,23.99,99960.0,22.9945,23.052,22.9849,22.9849,99960.0
2018-03-05 13:15:00,24.0,24.03,23.95,23.95,114648.0,22.9945,23.0233,22.9466,22.9466,114648.0
2018-03-05 13:20:00,23.97,24.03,23.95,24.03,75570.0,22.9658,23.0233,22.9466,23.0233,75570.0
2018-03-05 13:25:00,24.02,24.03,23.93,23.95,65022.0,23.0137,23.0233,22.9275,22.9466,65022.0
2018-03-05 13:30:00,23.93,23.96,23.85,23.86,101508.0,22.9275,22.9562,22.8508,22.8604,101508.0
2018-03-05 13:35:00,23.86,23.92,23.86,23.89,128364.0,22.8604,22.9179,22.8604,22.8891,128364.0
2018-03-05 13:40:00,23.89,23.96,23.89,23.89,87564.0,22.8891,22.9562,22.8891,22.8891,87564.0
2018-03-05 13:45:00,23.92,23.92,23.82,23.86,71910.0,22.9179,22.9179,22.8221,22.8604,71910.0
2018-03-05 13:50:00,23.85,23.89,23.85,23.88,26886.0,22.8508,22.8891,22.8508,22.8796,26886.0
2018-03-05 13:55:00,23.89,23.94,23.89,23.94,86322.0,22.8891,22.937,22.8891,22.937,86322.0
2018-03-05 14:00:00,23.94,23.98,23.93,23.93,55050.0,22.937,22.9754,22.9275,22.9275,55050.0
2018-03-05 14:05:00,23.92,23.92,23.87,23.92,39402.0,22.9179,22.9179,22.87,22.9179,39402.0
2018-03-05 14:10:00,23.93,23.93,23.77,23.79,156402.0,22.9275,22.9275,22.7742,22.7933,156402.0
2018-03-05 14:15:00,23.79,23.85,23.73,23.73,91818.0,22.7933,22.8508,22.7358,22.7358,91818.0
2018-03-05 14:20:00,23.74,23.81,23.74,23.81,96192.0,22.7454,22.8125,22.7454,22.8125,96192.0
2018-03-05 14:25:00,23.81,23.91,23.81,23.87,52794.0,22.8125,22.9083,22.8125,22.87,52794.0
2018-03-05 14:30:00,23.88,23.94,23.88,23.93,50856.0,22.8796,22.937,22.8796,22.9275,50856.0
2018-03-05 14:35:00,23.92,24.0,23.85,23.98,399942.0,22.9179,22.9945,22.8508,22.9754,399942.0
2018-03-05 14:40:00,24.0,24.06,23.98,24.05,278364.0,22.9945,23.052,22.9754,23.0424,278364.0
2018-03-05 14:45:00,24.05,24.07,24.01,24.06,136092.0,23.0424,23.0616,23.0041,23.052,136092.0
2018-03-05 14:50:00,24.06,24.07,24.03,24.03,185916.0,23.052,23.0616,23.0233,23.0233,185916.0
2018-03-05 14:55:00,24.04,24.13,24.03,24.13,113460.0,23.0328,23.1191,23.0233,23.1191,113460.0
2018-03-05 15:00:00,24.13,24.16,24.12,24.16,126522.0,23.1191,23.1478,23.1095,23.1478,126522.0
2018-03-05 15:05:00,24.16,24.22,24.08,24.09,218124.0,23.1478,23.2053,23.0712,23.0808,218124.0
2018-03-05 15:10:00,24.11,24.13,24.07,24.09,185538.0,23.0999,23.1191,23.0616,23.0808,185538.0
2018-03-05 15:15:00,24.08,24.12,24.05,24.12,114090.0,23.0712,23.1095,23.0424,23.1095,114090.0
2018-03-05 15:20:00,24.13,24.16,24.11,24.15,69120.0,23.1191,23.1478,23.0999,23.1382,69120.0
2018-03-05 15:25:00,24.14,24.14,24.03,24.04,93876.0,23.1287,23.1287,23.0233,23.0328,93876.0
2018-03-05 15:30:00,24.04,24.15,24.01,24.13,139116.0,23.0328,23.1382,23.0041,23.1191,139116.0
2018-03-05 15:35:00,24.12,24.17,24.11,24.16,72318.0,23.1095,23.1574,23.0999,23.1478,72318.0
2018-03-05 15:40:00,24.16,24.21,24.12,24.19,301146.0,23.1478,23.1957,23.1095,23.1766,301146.0
2018-03-05 15:45:00,24.21,24.22,24.14,24.14,147714.0,23.1957,23.2053,23.1287,23.1287,147714.0
2018-03-05 15:50:00,24.1,24.13,24.07,24.11,117312.0,23.0903,23.1191,23.0616,23.0999,117312.0
2018-03-05 15:55:00,24.11,24.13,24.03,24.03,575682.0,23.0999,23.1191,23.0233,23.0233,575682.0
2018-03-06 09:30:00,24.33,24.35,24.24,24.28,596778.0,23.3107,23.3299,23.2245,23.2628,596778.0
2018-03-06 09:35:00,24.29,24.29,24.12,24.17,318690.0,23.2724,23.2724,23.1095,23.1574,318690.0
2018-03-06 09:40:00,24.16,24.22,24.07,24.07,227550.0,23.1478,23.2053,23.0616,23.0616,227550.0
2018-03-06 09:45:00,24.06,24.12,24.03,24.12,351288.0,23.052,23.1095,23.0233,23.1095,351288.0
2018-03-06 09:50:00,24.13,24.19,24.11,24.17,276804.0,23.1191,23.1766,23.0999,23.1574,276804.0
2018-03-06 09:55:00,24.18,24.22,24.18,24.18,308676.0,23.167,23.2053,23.167,23.167,308676.0
2018-03-06 10:00:00,24.17,24.22,24.04,24.07,171048.0,23.1574,23.2053,23.0328,23.0616,171048.0
2018-03-06 10:05:00,24.06,24.15,24.01,24.03,189708.0,23.052,23.1382,23.0041,23.0233,189708.0
2018-03-06 10:10:00,24.04,24.05,23.97,24.02,201762.0,23.0328,23.0424,22.9658,23.0137,201762.0
2018-03-06 10:15:00,24.05,24.14,24.05,24.12,155220.0,23.0424,23.1287,23.0424,23.1095,155220.0
2018-03-06 10:20:00,24.12,24.19,24.07,24.17,124560.0,23.1095,23.1766,23.0616,23.1574,124560.0
2018-03-06 10:25:00,24.18,24.22,24.17,24.22,98904.0,23.167,23.2053,23.1574,23.2053,98904.0
2018-03-06 10:30:00,24.2,24.25,24.18,24.2,142680.0,23.1861,23.2341,23.167,23.1861,142680.0
2018-03-06 10:35:00,24.19,24.23,24.15,24.23,77034.0,23.1766,23.2149,23.1382,23.2149,77034.0
2018-03-06 10:40:00,24.2,24.22,24.14,24.21,105750.0,23.1861,23.2053,23.1287,23.1957,105750.0
2018-03-06 10:45:00,24.19,24.19,24.05,24.06,151512.0,23.1766,23.1766,23.0424,23.052,151512.0
2018-03-06 10:50:00,24.04,24.08,23.93,23.96,416868.0,23.0328,23.0712,22.9275,22.9562,416868.0
2018-03-06 10:55:00,23.96,24.0,23.85,23.89,311940.0,22.9562,22.9945,22.8508,22.8891,311940.0
2018-03-06 11:00:00,23.89,23.96,23.86,23.91,216366.0,22.8891,22.9562,22.8604,22.9083,216366.0
2018-03-06 11:05:00,23.93,23.98,23.91,23.96,158472.0,22.9275,22.9754,22.9083,22.9562,158472.0
2018-03-06 11:10:00,23.96,24.02,23.9,23.99,190464.0,22.9562,23.0137,22.8987,22.9849,190464.0
2018-03-06 11:15:00,24.0,24.04,23.92,24.01,175170.0,22.9945,23.0328,22.9179,23.0041,175170.0
2018-03-06 11:20:00,23.99,23.99,23.84,23.87,161214.0,22.9849,22.9849,22.8412,22.87,161214.0
2018-03-06 11:25:00,23.83,23.89,23.8,23.86,189768.0,22.8316,22.8891,22.8029,22.8604,189768.0
2018-03-06 11:30:00,23.86,23.9,23.83,23.87,135882.0,22.8604,22.8987,22.8316,22.87,135882.0
2018-03-06 11:35:00,23.88,23.91,23.83,23.83,66228.0,22.8796,22.9083,22.8316,22.8316,66228.0
2018-03-06 11:40:00,23.84,23.93,23.77,23.91,208512.0,22.8412,22.9275,22.7742,22.9083,208512.0
2018-03-06 11:45:00,23.93,23.98,23.93,23.96,73476.0,22.9275,22.9754,22.9275,22.9562,73476.0
2018-03-06 11:50:00,23.97,23.98,23.94,23.98,144336.0,22.9658,22.9754,22.937,22.9754,144336.0
2018-03-06 11:55:00,23.98,24.02,23.93,24.02,166014.0,22.9754,23.0137,22.9275,23.0137,166014.0
2018-03-06 12:00:00,24.02,24.03,23.99,24.0,173784.0,23.0137,23.0233,22.9849,22.9945,173784.0
2018-03-06 12:05:00,24.0,24.02,23.94,23.99,68850.0,22.9945,23.0137,22.937,22.9849,68850.0
2018-03-06 12:10:00,23.99,24.03,23.97,24.02,142188.0,22.9849,23.0233,22.9658,23.0137,142188.0
2018-03-06 12:15:00,24.03,24.03,23.97,24.0,165966.0,23.0233,23.0233,22.9658,22.9945,165966.0
2018-03-06 12:20:00,24.01,24.01,23.89,23.92,62748.0,23.0041,23.0041,22.8891,22.9179,62748.0
2018-03-06 12:25:00,23.93,23.97,23.9,23.9,155808.0,22.9275,22.9658,22.8987,22.8987,155808.0
2018-03-06 12:30:00,23.88,23.94,23.88,23.94,46320.0,22.8796,22.937,22.8796,22.937,46320.0
2018-03-06 12:35:00,23.94,23.99,23.92,23.95,109428.0,22.937,22.9849,22.9179,22.9466,109428.0
2018-03-06 12:40:00,23.97,24.07,23.96,24.06,219690.0,22.9658,23.0616,22.9562,23.052,219690.0
2018-03-06 12:45:00,24.07,24.07,24.03,24.07,48798.0,23.0616,23.0616,23.0233,23.0616,48798.0
2018-03-06 12:50:00,24.08,24.14,24.07,24.1,156588.0,23.0712,23.1287,23.0616,23.0903,156588.0
2018-03-06 12:55:00,24.11,24.23,24.11,24.22,144468.0,23.0999,23.2149,23.0999,23.2053,144468.0
2018-03-06 13:00:00,24.23,24.29,24.21,24.21,328020.0,23.2149,23.2724,23.1957,23.1957,328020.0
2018-03-06 13:05:00,24.21,24.29,24.21,24.23,65160.0,23.1957,23.2724,23.1957,23.2149,65160.0
2018-03-06 13:10:00,24.25,24.29,24.23,24.23,47616.0,23.2341,23.2724,23.2149,23.2149,47616.0
2018-03-06 13:15:00,24.23,24.27,24.22,24.23,80202.0,23.2149,23.2532,23.2053,23.2149,80202.0
2018-03-06 13:20:00,24.22,24.27,24.2,24.24,106890.0,23.2053,23.2532,23.1861,23.2245,106890.0
2018-03-06 13:25:00,24.24,24.29,24.21,24.26,37584.0,23.2245,23.2724,23.1957,23.2436,37584.0
2018-03-06 13:30:00,24.26,24.28,24.2,24.23,103680.0,23.2436,23.2628,23.1861,23.2149,103680.0
2018-03-06 13:35:00,24.22,24.24,24.19,24.22,23808.0,23.2053,23.2245,23.1766,23.2053,23808.0
2018-03-06 13:40:00,24.21,24.26,24.21,24.23,29838.0,23.1957,23.2436,23.1957,23.2149,29838.0
2018-03-06 13:45:00,24.23,24.25,24.1,24.11,75768.0,23.2149,23.2341,23.0903,23.0999,75768.0
2018-03-06 13:50:00,24.1,24.12,24.1,24.11,129456.0,23.0903,23.1095,23.0903,23.0999,129456.0
2018-03-06 13:55:00,24.11,24.11,24.05,24.11,95688.0,23.0999,23.0999,23.0424,23.0999,95688.0
2018-03-06 14:00:00,24.11,24.15,24.08,24.11,61878.0,23.0999,23.1382,23.0712,23.0999,61878.0
2018-03-06 14:05:00,24.1,24.15,24.03,24.14,60894.0,23.0903,23.1382,23.0233,23.1287,60894.0
2018-03-06 14:10:00,24.11,24.12,24.08,24.11,18642.0,23.0999,23.1095,23.0712,23.0999,18642.0
2018-03-06 14:15:00,24.08,24.11,24.05,24.09,35208.0,23.0712,23.0999,23.0424,23.0808,35208.0
2018-03-06 14:20:00,24.1,24.13,24.1,24.13,7392.0,23.0903,23.1191,23.0903,23.1191,7392.0
2018-03-06 14:25:00,24.11,24.12,24.07,24.09,15732.0,23.0999,23.1095,23.0616,23.0808,15732.0
2018-03-06 14:30:00,24.1,24.19,24.1,24.17,75204.0,23.0903,23.1766,23.0903,23.1574,75204.0
2018-03-06 14:35:00,24.2,24.25,24.19,24.25,217428.0,23.1861,23.2341,23.1766,23.2341,217428.0
2018-03-06 14:40:00,24.25,24.27,24.22,24.23,80766.0,23.2341,23.2532,23.2053,23.2149,80766.0
2018-03-06 14:45:00,24.25,24.31,24.22,24.29,197340.0,23.2341,23.2915,23.2053,23.2724,197340.0
2018-03-06 14:50:00,24.3,24.31,24.25,24.25,112548.0,23.282,23.2915,23.2341,23.2341,112548.0
2018-03-06 14:55:00,24.26,24.27,24.23,24.24,44010.0,23.2436,23.2532,23.2149,23.2245,44010.0
2018-03-06 15:00:00,24.22,24.26,24.16,24.16,94998.0,23.2053,23.2436,23.1478,23.1478,94998.0
2018-03-06 15:05:00,24.19,24.22,24.18,24.22,22722.0,23.1766,23.2053,23.167,23.2053,22722.0
2018-03-06 15:10:00,24.19,24.19,24.13,24.13,28200.0,23.1766,23.1766,23.1191,23.1191,28200.0
2018-03-06 15:15:00,24.14,24.15,24.08,24.13,60270.0,23.1287,23.1382,23.0712,23.1191,60270.0
2018-03-06 15:20:00,24.14,24.16,24.13,24.13,34374.0,23.1287,23.1478,23.1191,23.1191,34374.0
2018-03-06 15:25:00,24.12,24.22,24.09,24.21,137796.0,23.1095,23.2053,23.0808,23.1957,137796.0
2018-03-06 15:30:00,24.2,24.26,24.19,24.25,105018.0,23.1861,23.2436,23.1766,23.2341,105018.0
2018-03-06 15:35:00,24.24,24.26,24.21,24.21,67002.0,23.2245,23.2436,23.1957,23.1957,67002.0
2018-03-06 15:40:00,24.22,24.23,24.17,24.19,98850.0,23.2053,23.2149,23.1574,23.1766,98850.0
2018-03-06 15:45:00,24.19,24.22,24.09,24.14,87858.0,23.1766,23.2053,23.0808,23.1287,87858.0
2018-03-06 15:50:00,24.12,24.21,24.12,24.16,123792.0,23.1095,23.1957,23.1095,23.1478,123792.0
2018-03-06 15:55:00,24.16,24.24,24.11,24.24,360990.0,23.1478,23.2245,23.0999,23.2245,360990.0
2018-03-07 09:30:00,23.56,23.85,23.51,23.83,561972.0,22.573,22.8508,22.5251,22.8316,561972.0
2018-03-07 09:35:00,23.83,23.91,23.77,23.87,457176.0,22.8316,22.9083,22.7742,22.87,457176.0
2018-03-07 09:40:00,23.87,23.94,23.82,23.84,247404.0,22.87,22.937,22.8221,22.8412,247404.0
2018-03-07 09:45:00,23.84,23.93,23.76,23.78,365838.0,22.8412,22.9275,22.7646,22.7837,365838.0
2018-03-07 09:50:00,23.77,23.83,23.74,23.75,197142.0,22.7742,22.8316,22.7454,22.755,197142.0
2018-03-07 09:55:00,23.76,23.83,23.73,23.78,105306.0,22.7646,22.8316,22.7358,22.7837,105306.0
2018-03-07 10:00:00,23.75,23.88,23.74,23.86,253710.0,22.755,22.8796,22.7454,22.8604,253710.0
2018-03-07 10:05:00,23.86,23.86,23.74,23.79,74088.0,22.8604,22.8604,22.7454,22.7933,74088.0
2018-03-07 10:10:00,23.82,23.89,23.75,23.78,159450.0,22.8221,22.8891,22.755,22.7837,159450.0
2018-03-07 10:15:00,23.77,23.88,23.77,23.88,197400.0,22.7742,22.8796,22.7742,22.8796,197400.0
2018-03-07 10:20:00,23.87,23.99,23.85,23.94,226650.0,22.87,22.9849,22.8508,22.937,226650.0
2018-03-07 10:25:00,23.95,23.99,23.93,23.95,117306.0,22.9466,22.9849,22.9275,22.9466,117306.0
2018-03-07 10:30:00,23.97,24.04,23.91,24.04,186384.0,22.9658,23.0328,22.9083,23.0328,186384.0
2018-03-07 10:35:00,24.04,24.07,23.99,24.04,154614.0,23.0328,23.0616,22.9849,23.0328,154614.0
2018-03-07 10:40:00,24.04,24.07,23.99,24.04,102702.0,23.0328,23.0616,22.9849,23.0328,102702.0
2018-03-07 10:45:00,24.04,24.07,24.03,24.07,116112.0,23.0328,23.0616,23.0233,23.0616,116112.0
2018-03-07 10:50:00,24.07,24.12,24.03,24.06,327510.0,23.0616,23.1095,23.0233,23.052,327510.0
2018-03-07 10:55:00,24.06,24.09,24.0,24.09,118668.0,23.052,23.0808,22.9945,23.0808,118668.0
2018-03-07 11:00:00,24.08,24.08,23.97,23.97,68700.0,23.0712,23.0712,22.9658,22.9658,68700.0
2018-03-07 11:05:00,23.98,23.99,23.94,23.97,157980.0,22.9754,22.9849,22.937,22.9658,157980.0
2018-03-07 11:10:00,23.96,23.96,23.91,23.96,91890.0,22.9562,22.9562,22.9083,22.9562,91890.0
2018-03-07 11:15:00,23.95,23.97,23.86,23.86,83496.0,22.9466,22.9658,22.8604,22.8604,83496.0
2018-03-07 11:20:00,23.83,23.87,23.8,23.87,249468.0,22.8316,22.87,22.8029,22.87,249468.0
2018-03-07 11:25:00,23.86,23.9,23.84,23.89,62940.0,22.8604,22.8987,22.8412,22.8891,62940.0
2018-03-07 11:30:00,23.91,23.96,23.9,23.92,197622.0,22.9083,22.9562,22.8987,22.9179,197622.0
2018-03-07 11:35:00,23.94,24.0,23.93,23.97,100740.0,22.937,22.9945,22.9275,22.9658,100740.0
2018-03-07 11:40:00,23.96,23.99,23.96,23.96,91608.0,22.9562,22.9849,22.9562,22.9562,91608.0
2018-03-07 11:45:00,23.92,23.95,23.87,23.88,220182.0,22.9179,22.9466,22.87,22.8796,220182.0
2018-03-07 11:50:00,23.86,23.86,23.8,23.81,126648.0,22.8604,22.8604,22.8029,22.8125,126648.0
2018-03-07 11:55:00,23.79,23.82,23.68,23.69,294408.0,22.7933,22.8221,22.6879,22.6975,294408.0
2018-03-07 12:00:00,23.71,23.74,23.61,23.63,182256.0,22.7167,22.7454,22.6209,22.64,182256.0
2018-03-07 12:05:00,23.63,23.69,23.63,23.65,99750.0,22.64,22.6975,22.64,22.6592,99750.0
2018-03-07 12:10:00,23.66,23.66,23.52,23.61,188802.0,22.6688,22.6688,22.5346,22.6209,188802.0
2018-03-07 12:15:00,23.6,23.65,23.55,23.64,106860.0,22.6113,22.6592,22.5634,22.6496,106860.0
2018-03-07 12:20:00,23.64,23.65,23.54,23.57,180804.0,22.6496,22.6592,22.5538,22.5825,180804.0
2018-03-07 12:25:00,23.56,23.68,23.56,23.65,69750.0,22.573,22.6879,22.573,22.6592,69750.0
2018-03-07 12:30:00,23.65,23.7,23.63,23.69,207054.0,22.6592,22.7071,22.64,22.6975,207054.0
2018-03-07 12:35:00,23.71,23.72,23.63,23.66,106140.0,22.7167,22.7263,22.64,22.6688,106140.0
2018-03-07 12:40:00,23.63,23.71,23.61,23.69,80772.0,22.64,22.7167,22.6209,22.6975,80772.0
2018-03-07 12:45:00,23.72,23.77,23.69,23.74,85932.0,22.7263,22.7742,22.6975,22.7454,85932.0
2018-03-07 12:50:00,23.73,23.75,23.71,23.71,128682.0,22.7358,22.755,22.7167,22.7167,128682.0
2018-03-07 12:55:00,23.72,23.77,23.72,23.75,106104.0,22.7263,22.7742,22.7263,22.755,106104.0
2018-03-07 13:00:00,23.73,23.73,23.64,23.64,84876.0,22.7358,22.7358,22.6496,22.6496,84876.0
2018-03-07 13:05:00,23.64,23.64,23.55,23.58,92670.0,22.6496,22.6496,22.5634,22.5921,92670.0
2018-03-07 13:10:00,23.59,23.62,23.57,23.57,26598.0,22.6017,22.6304,22.5825,22.5825,26598.0
2018-03-07 13:15:00,23.58,23.67,23.55,23.67,60582.0,22.5921,22.6783,22.5634,22.6783,60582.0
2018-03-07 13:20:00,23.66,23.68,23.63,23.68,37032.0,22.6688,22.6879,22.64,22.6879,37032.0
2018-03-07 13:25:00,23.68,23.83,23.67,23.83,152454.0,22.6879,22.8316,22.6783,22.8316,152454.0
2018-03-07 13:30:00,23.83,23.89,23.79,23.79,392202.0,22.8316,22.8891,22.7933,22.7933,392202.0
2018-03-07 13:35:00,23.8,23.83,23.77,23.8,68982.0,22.8029,22.8316,22.7742,22.8029,68982.0
2018-03-07 13:40:00,23.78,23.81,23.77,23.78,16422.0,22.7837,22.8125,22.7742,22.7837,16422.0
2018-03-07 13:45:00,23.79,23.84,23.76,23.78,143046.0,22.7933,22.8412,22.7646,22.7837,143046.0
2018-03-07 13:50:00,23.81,23.85,23.8,23.85,68400.0,22.8125,22.8508,22.8029,22.8508,68400.0
2018-03-07 13:55:00,23.83,23.84,23.8,23.83,44064.0,22.8316,22.8412,22.8029,22.8316,44064.0
2018-03-07 14:00:00,23.83,23.84,23.76,23.81,176520.0,22.8316,22.8412,22.7646,22.8125,176520.0
2018-03-07 14:05:00,23.82,23.83,23.79,23.82,28800.0,22.8221,22.8316,22.7933,22.8221,28800.0
2018-03-07 14:10:00,23.83,23.94,23.83,23.92,238788.0,22.8316,22.937,22.8316,22.9179,238788.0
2018-03-07 14:15:00,23.95,23.95,23.9,23.92,36216.0,22.9466,22.9466,22.8987,22.9179,36216.0
2018-03-07 14:20:00,23.9,23.95,23.89,23.95,67878.0,22.8987,22.9466,22.8891,22.9466,67878.0
2018-03-07 14:25:00,23.91,23.94,23.86,23.86,109542.0,22.9083,22.937,22.8604,22.8604,109542.0
2018-03-07 14:30:00,23.86,23.97,23.86,23.96,98088.0,22.8604,22.9658,22.8604,22.9562,98088.0
2018-03-07 14:35:00,23.95,23.99,23.94,23.97,77520.0,22.9466,22.9849,22.937,22.9658,77520.0
2018-03-07 14:40:00,23.99,24.0,23.96,23.97,67908.0,22.9849,22.9945,22.9562,22.9658,67908.0
2018-03-07 14:45:00,23.95,23.99,23.93,23.98,73344.0,22.9466,22.9849,22.9275,22.9754,73344.0
2018-03-07 14:50:00,24.0,24.04,23.88,23.9,180792.0,22.9945,23.0328,22.8796,22.8987,180792.0
2018-03-07 14:55:00,23.88,23.94,23.88,23.93,128166.0,22.8796,22.937,22.8796,22.9275,128166.0
2018-03-07 15:00:00,23.93,23.99,23.93,23.98,63162.0,22.9275,22.9849,22.9275,22.9754,63162.0
2018-03-07 15:05:00,24.0,24.17,24.0,24.12,565464.0,22.9945,23.1574,22.9945,23.1095,565464.0
2018-03-07 15:10:00,24.12,24.16,24.1,24.1,174840.0,23.1095,23.1478,23.0903,23.0903,174840.0
2018-03-07 15:15:00,24.1,24.12,24.07,24.09,59532.0,23.0903,23.1095,23.0616,23.0808,59532.0
2018-03-07 15:20:00,24.1,24.11,24.03,24.1,113958.0,23.0903,23.0999,23.0233,23.0903,113958.0
2018-03-07 15:25:00,24.11,24.14,24.09,24.13,85716.0,23.0999,23.1287,23.0808,23.1191,85716.0
2018-03-07 15:30:00,24.14,24.22,24.13,24.17,195810.0,23.1287,23.2053,23.1191,23.1574,195810.0
2018-03-07 15:35:00,24.17,24.22,24.17,24.22,129468.0,23.1574,23.2053,23.1574,23.2053,129468.0
2018-03-07 15:40:00,24.23,24.29,24.23,24.27,90186.0,23.2149,23.2724,23.2149,23.2532,90186.0
2018-03-07 15:45:00,24.27,24.3,24.23,24.25,73218.0,23.2532,23.282,23.2149,23.2341,73218.0
2018-03-07 15:50:00,24.24,24.26,24.15,24.16,240432.0,23.2245,23.2436,23.1382,23.1478,240432.0
2018-03-07 15:55:00,24.17,24.22,24.17,24.19,262512.0,23.1574,23.2053,23.1574,23.1766,262512.0
2018-03-08 09:30:00,24.41,24.46,24.33,24.46,1030422.0,23.3873,23.4353,23.3107,23.4353,1030422.0
2018-03-08 09:35:00,24.46,24.48,24.37,24.38,239394.0,23.4353,23.4544,23.349,23.3586,239394.0
2018-03-08 09:40:00,24.37,24.44,24.37,24.43,142596.0,23.349,23.4161,23.349,23.4065,142596.0
2018-03-08 09:45:00,24.44,24.48,24.37,24.41,192582.0,23.4161,23.4544,23.349,23.3873,192582.0
2018-03-08 09:50:00,24.41,24.46,24.39,24.43,135570.0,23.3873,23.4353,23.3682,23.4065,135570.0
2018-03-08 09:55:00,24.41,24.43,24.3,24.32,314898.0,23.3873,23.4065,23.282,23.3011,314898.0
2018-03-08 10:00:00,24.33,24.37,24.25,24.27,134214.0,23.3107,23.349,23.2341,23.2532,134214.0
2018-03-08 10:05:00,24.26,24.3,24.22,24.28,137526.0,23.2436,23.282,23.2053,23.2628,137526.0
2018-03-08 10:10:00,24.27,24.36,24.27,24.36,212778.0,23.2532,23.3394,23.2532,23.3394,212778.0
2018-03-08 10:15:00,24.37,24.37,24.28,24.34,75600.0,23.349,23.349,23.2628,23.3203,75600.0
2018-03-08 10:20:00,24.33,24.41,24.33,24.36,128622.0,23.3107,23.3873,23.3107,23.3394,128622.0
2018-03-08 10:25:00,24.36,24.41,24.3,24.3,82542.0,23.3394,23.3873,23.282,23.282,82542.0
2018-03-08 10:30:00,24.28,24.32,24.27,24.3,63318.0,23.2628,23.3011,23.2532,23.282,63318.0
2018-03-08 10:35:00,24.29,24.3,24.18,24.19,196482.0,23.2724,23.282,23.167,23.1766,196482.0
2018-03-08 10:40:00,24.19,24.28,24.17,24.28,192090.0,23.1766,23.2628,23.1574,23.2628,192090.0
2018-03-08 10:45:00,24.28,24.31,24.26,24.29,110238.0,23.2628,23.2915,23.2436,23.2724,110238.0
2018-03-08 10:50:00,24.29,24.33,24.26,24.31,99930.0,23.2724,23.3107,23.2436,23.2915,99930.0
2018-03-08 10:55:00,24.31,24.32,24.26,24.28,110178.0,23.2915,23.3011,23.2436,23.2628,110178.0
2018-03-08 11:00:00,24.28,24.36,24.23,24.36,123516.0,23.2628,23.3394,23.2149,23.3394,123516.0
2018-03-08 11:05:00,24.35,24.37,24.32,24.32,126924.0,23.3299,23.349,23.3011,23.3011,126924.0
2018-03-08 11:10:00,24.33,24.41,24.33,24.41,136794.0,23.3107,23.3873,23.3107,23.3873,136794.0
2018-03-08 11:15:00,24.42,24.44,24.38,24.39,134898.0,23.3969,23.4161,23.3586,23.3682,134898.0
2018-03-08 11:20:00,24.39,24.43,24.36,24.38,105726.0,23.3682,23.4065,23.3394,23.3586,105726.0
2018-03-08 11:25:00,24.38,24.39,24.32,24.34,148050.0,23.3586,23.3682,23.3011,23.3203,148050.0
2018-03-08 11:30:00,24.34,24.35,24.26,24.27,214854.0,23.3203,23.3299,23.2436,23.2532,214854.0
2018-03-08 11:35:00,24.28,24.29,24.23,24.25,181446.0,23.2628,23.2724,23.2149,23.2341,181446.0
2018-03-08 11:40:00,24.26,24.28,24.21,24.21,216654.0,23.2436,23.2628,23.1957,23.1957,216654.0
2018-03-08 11:45:00,24.22,24.26,24.2,24.26,99096.0,23.2053,23.2436,23.1861,23.2436,99096.0
2018-03-08 11:50:00,24.25,24.26,24.2,24.25,41580.0,23.2341,23.2436,23.1861,23.2341,41580.0
2018-03-08 11:55:00,24.26,24.32,24.26,24.32,55182.0,23.2436,23.3011,23.2436,23.3011,55182.0
2018-03-08 12:00:00,24.31,24.33,24.28,24.28,127524.0,23.2915,23.3107,23.2628,23.2628,127524.0
2018-03-08 12:05:00,24.28,24.28,24.22,24.22,60444.0,23.2628,23.2628,23.2053,23.2053,60444.0
2018-03-08 12:10:00,24.2,24.2,24.1,24.13,180216.0,23.1861,23.1861,23.0903,23.1191,180216.0
2018-03-08 12:15:00,24.15,24.21,24.15,24.18,100176.0,23.1382,23.1957,23.1382,23.167,100176.0
2018-03-08 12:20:00,24.19,24.23,24.15,24.15,104136.0,23.1766,23.2149,23.1382,23.1382,104136.0
2018-03-08 12:25:00,24.15,24.27,24.15,24.26,82884.0,23.1382,23.2532,23.1382,23.2436,82884.0
2018-03-08 12:30:00,24.26,24.26,24.17,24.17,53430.0,23.2436,23.2436,23.1574,23.1574,53430.0
2018-03-08 12:35:00,24.16,24.24,24.16,24.23,33480.0,23.1478,23.2245,23.1478,23.2149,33480.0
2018-03-08 12:40:00,24.23,24.26,24.21,24.22,25440.0,23.2149,23.2436,23.1957,23.2053,25440.0
2018-03-08 12:45:00,24.23,24.29,24.23,24.28,67932.0,23.2149,23.2724,23.2149,23.2628,67932.0
2018-03-08 12:50:00,24.28,24.3,24.17,24.17,160650.0,23.2628,23.282,23.1574,23.1574,160650.0
2018-03-08 12:55:00,24.18,24.25,24.17,24.25,46482.0,23.167,23.2341,23.1574,23.2341,46482.0
2018-03-08 13:00:00,24.25,24.29,24.23,24.29,53136.0,23.2341,23.2724,23.2149,23.2724,53136.0
2018-03-08 13:05:00,24.29,24.31,24.28,24.28,30276.0,23.2724,23.2915,23.2628,23.2628,30276.0
2018-03-08 13:10:00,24.31,24.32,24.29,24.3,55896.0,23.2915,23.3011,23.2724,23.282,55896.0
2018-03-08 13:15:00,24.31,24.31,24.25,24.26,82380.0,23.2915,23.2915,23.2341,23.2436,82380.0
2018-03-08 13:20:00,24.27,24.27,24.18,24.19,51270.0,23.2532,23.2532,23.167,23.1766,51270.0
2018-03-08 13:25:00,24.18,24.18,24.11,24.17,72834.0,23.167,23.167,23.0999,23.1574,72834.0
2018-03-08 13:30:00,24.17,24.19,24.15,24.19,42900.0,23.1574,23.1766,23.1382,23.1766,42900.0
2018-03-08 13:35:00,24.19,24.21,24.15,24.15,148620.0,23.1766,23.1957,23.1382,23.1382,148620.0
2018-03-08 13:40:00,24.14,24.18,24.12,24.13,65694.0,23.1287,23.167,23.1095,23.1191,65694.0
2018-03-08 13:45:00,24.11,24.17,24.09,24.16,109182.0,23.0999,23.1574,23.0808,23.1478,109182.0
2018-03-08 13:50:00,24.18,24.21,24.17,24.21,25860.0,23.167,23.1957,23.1574,23.1957,25860.0
2018-03-08 13:55:00,24.22,24.25,24.2,24.22,108588.0,23.2053,23.2341,23.1861,23.2053,108588.0
2018-03-08 14:00:00,24.22,24.23,24.17,24.21,47334.0,23.2053,23.2149,23.1574,23.1957,47334.0
2018-03-08 14:05:00,24.19,24.2,24.12,24.13,71862.0,23.1766,23.1861,23.1095,23.1191,71862.0
2018-03-08 14:10:00,24.13,24.16,24.12,24.15,61416.0,23.1191,23.1478,23.1095,23.1382,61416.0
2018-03-08 14:15:00,24.16,24.22,24.16,24.21,39180.0,23.1478,23.2053,23.1478,23.1957,39180.0
2018-03-08 14:20:00,24.22,24.23,24.2,24.21,26700.0,23.2053,23.2149,23.1861,23.1957,26700.0
2018-03-08 14:25:00,24.21,24.26,24.21,24.25,68964.0,23.1957,23.2436,23.1957,23.2341,68964.0
2018-03-08 14:30:00,24.25,24.28,24.19,24.28,98448.0,23.2341,23.2628,23.1766,23.2628,98448.0
2018-03-08 14:35:00,24.28,24.32,24.27,24.32,132240.0,23.2628,23.3011,23.2532,23.3011,132240.0
2018-03-08 14:40:00,24.31,24.33,24.3,24.32,66240.0,23.2915,23.3107,23.282,23.3011,66240.0
2018-03-08 14:45:00,24.33,24.41,24.32,24.39,180648.0,23.3107,23.3873,23.3011,23.3682,180648.0
2018-03-08 14:50:00,24.4,24.43,24.39,24.39,178422.0,23.3778,23.4065,23.3682,23.3682,178422.0
2018-03-08 14:55:00,24.39,24.43,24.38,24.43,86772.0,23.3682,23.4065,23.3586,23.4065,86772.0
2018-03-08 15:00:00,24.42,24.5,24.42,24.48,213564.0,23.3969,23.4736,23.3969,23.4544,213564.0
2018-03-08 15:05:00,24.48,24.54,24.47,24.47,465846.0,23.4544,23.5119,23.4448,23.4448,465846.0
2018-03-08 15:10:00,24.48,24.51,24.45,24.47,145080.0,23.4544,23.4832,23.4257,23.4448,145080.0
2018-03-08 15:15:00,24.48,24.54,24.48,24.54,183474.0,23.4544,23.5119,23.4544,23.5119,183474.0
2018-03-08 15:20:00,24.55,24.57,24.49,24.5,183300.0,23.5215,23.5406,23.464,23.4736,183300.0
2018-03-08 15:25:00,24.48,24.5,24.47,24.49,136086.0,23.4544,23.4736,23.4448,23.464,136086.0
2018-03-08 15:30:00,24.5,24.5,24.37,24.47,223116.0,23.4736,23.4736,23.349,23.4448,223116.0
2018-03-08 15:35:00,24.46,24.48,24.39,24.4,120246.0,23.4353,23.4544,23.3682,23.3778,120246.0
2018-03-08 15:40:00,24.39,24.41,24.31,24.33,300618.0,23.3682,23.3873,23.2915,23.3107,300618.0
2018-03-08 15:45:00,24.33,24.35,24.23,24.31,204060.0,23.3107,23.3299,23.2149,23.2915,204060.0
2018-03-08 15:50:00,24.31,24.44,24.31,24.37,163008.0,23.2915,23.4161,23.2915,23.349,163008.0
2018-03-08 15:55:00,24.37,24.55,24.37,24.52,399474.0,23.349,23.5215,23.349,23.4927,399474.0
2018-03-09 09:30:00,24.95,25.02,24.88,24.89,710502.0,23.9047,23.9718,23.8377,23.8472,710502.0
2018-03-09 09:35:00,24.89,24.95,24.87,24.92,393528.0,23.8472,23.9047,23.8281,23.876,393528.0
2018-03-09 09:40:00,24.91,24.99,24.87,24.91,231012.0,23.8664,23.943,23.8281,23.8664,231012.0
2018-03-09 09:45:00,24.91,24.98,24.9,24.98,168390.0,23.8664,23.9335,23.8568,23.9335,168390.0
2018-03-09 09:50:00,24.97,25.05,24.97,25.01,557520.0,23.9239,24.0005,23.9239,23.9622,557520.0
2018-03-09 09:55:00,25.01,25.03,24.97,25.02,98508.0,23.9622,23.9814,23.9239,23.9718,98508.0
2018-03-09 10:00:00,25.03,25.08,24.97,25.0,150258.0,23.9814,24.0293,23.9239,23.9526,150258.0
2018-03-09 10:05:00,25.0,25.11,24.98,25.1,136362.0,23.9526,24.058,23.9335,24.0484,136362.0
2018-03-09 10:10:00,25.09,25.16,25.02,25.15,188526.0,24.0389,24.1059,23.9718,24.0963,188526.0
2018-03-09 10:15:00,25.15,25.18,25.14,25.17,441306.0,24.0963,24.1251,24.0868,24.1155,441306.0
2018-03-09 10:20:00,25.16,25.21,25.15,25.16,243900.0,24.1059,24.1538,24.0963,24.1059,243900.0
2018-03-09 10:25:00,25.16,25.17,25.13,25.16,102144.0,24.1059,24.1155,24.0772,24.1059,102144.0
2018-03-09 10:30:00,25.17,25.23,25.13,25.22,383628.0,24.1155,24.173,24.0772,24.1634,383628.0
2018-03-09 10:35:00,25.22,25.27,25.21,25.22,182436.0,24.1634,24.2113,24.1538,24.1634,182436.0
2018-03-09 10:40:00,25.26,25.29,25.25,25.29,94986.0,24.2017,24.2305,24.1922,24.2305,94986.0
2018-03-09 10:45:00,25.3,25.33,25.28,25.29,146184.0,24.2401,24.2688,24.2209,24.2305,146184.0
2018-03-09 10:50:00,25.31,25.36,25.28,25.3,242004.0,24.2496,24.2975,24.2209,24.2401,242004.0
2018-03-09 10:55:00,25.3,25.3,25.24,25.25,102792.0,24.2401,24.2401,24.1826,24.1922,102792.0
2018-03-09 11:00:00,25.26,25.3,25.26,25.26,131796.0,24.2017,24.2401,24.2017,24.2017,131796.0
2018-03-09 11:05:00,25.24,25.26,25.23,25.26,63084.0,24.1826,24.2017,24.173,24.2017,63084.0
2018-03-09 11:10:00,25.27,25.3,25.22,25.28,112134.0,24.2113,24.2401,24.1634,24.2209,112134.0
2018-03-09 11:15:00,25.3,25.32,25.27,25.32,60936.0,24.2401,24.2592,24.2113,24.2592,60936.0
2018-03-09 11:20:00,25.32,25.32,25.29,25.32,42240.0,24.2592,24.2592,24.2305,24.2592,42240.0
2018-03-09 11:25:00,25.3,25.35,25.28,25.34,33126.0,24.2401,24.288,24.2209,24.2784,33126.0
2018-03-09 11:30:00,25.35,25.36,25.3,25.34,143364.0,24.288,24.2975,24.2401,24.2784,143364.0
2018-03-09 11:35:00,25.34,25.34,25.31,25.34,107760.0,24.2784,24.2784,24.2496,24.2784,107760.0
2018-03-09 11:40:00,25.34,25.36,25.32,25.35,163194.0,24.2784,24.2975,24.2592,24.288,163194.0
2018-03-09 11:45:00,25.34,25.34,25.32,25.34,29430.0,24.2784,24.2784,24.2592,24.2784,29430.0
2018-03-09 11:50:00,25.35,25.36,25.32,25.33,20970.0,24.288,24.2975,24.2592,24.2688,20970.0
2018-03-09 11:55:00,25.31,25.33,25.3,25.33,38010.0,24.2496,24.2688,24.2401,24.2688,38010.0
2018-03-09 12:00:00,25.35,25.42,25.35,25.42,194706.0,24.288,24.355,24.288,24.355,194706.0
2018-03-09 12:05:00,25.41,25.44,25.39,25.43,130836.0,24.3455,24.3742,24.3263,24.3646,130836.0
2018-03-09 12:10:00,25.43,25.48,25.42,25.45,73800.0,24.3646,24.4125,24.355,24.3838,73800.0
2018-03-09 12:15:00,25.47,25.49,25.47,25.49,85686.0,24.4029,24.4221,24.4029,24.4221,85686.0
2018-03-09 12:20:00,25.49,25.5,25.46,25.46,128496.0,24.4221,24.4317,24.3934,24.3934,128496.0
2018-03-09 12:25:00,25.45,25.45,25.42,25.44,92124.0,24.3838,24.3838,24.355,24.3742,92124.0
2018-03-09 12:30:00,25.42,25.5,25.42,25.5,55320.0,24.355,24.4317,24.355,24.4317,55320.0
2018-03-09 12:35:00,25.5,25.53,25.48,25.48,63162.0,24.4317,24.4604,24.4125,24.4125,63162.0
2018-03-09 12:40:00,25.48,25.48,25.44,25.46,75870.0,24.4125,24.4125,24.3742,24.3934,75870.0
2018-03-09 12:45:00,25.47,25.48,25.47,25.48,27240.0,24.4029,24.4125,24.4029,24.4125,27240.0
2018-03-09 12:50:00,25.47,25.47,25.44,25.46,74802.0,24.4029,24.4029,24.3742,24.3934,74802.0
2018-03-09 12:55:00,25.45,25.46,25.43,25.43,86940.0,24.3838,24.3934,24.3646,24.3646,86940.0
2018-03-09 13:00:00,25.44,25.5,25.44,25.5,98094.0,24.3742,24.4317,24.3742,24.4317,98094.0
2018-03-09 13:05:00,25.49,25.52,25.48,25.52,47520.0,24.4221,24.4508,24.4125,24.4508,47520.0
2018-03-09 13:10:00,25.51,25.54,25.51,25.53,32682.0,24.4413,24.47,24.4413,24.4604,32682.0
2018-03-09 13:15:00,25.52,25.56,25.51,25.55,48780.0,24.4508,24.4892,24.4413,24.4796,48780.0
2018-03-09 13:20:00,25.55,25.57,25.53,25.53,31878.0,24.4796,24.4987,24.4604,24.4604,31878.0
2018-03-09 13:25:00,25.53,25.56,25.53,25.53,29082.0,24.4604,24.4892,24.4604,24.4604,29082.0
2018-03-09 13:30:00,25.54,25.56,25.53,25.53,56100.0,24.47,24.4892,24.4604,24.4604,56100.0
2018-03-09 13:35:00,25.53,25.55,25.52,25.55,25782.0,24.4604,24.4796,24.4508,24.4796,25782.0
2018-03-09 13:40:00,25.55,25.57,25.52,25.56,69870.0,24.4796,24.4987,24.4508,24.4892,69870.0
2018-03-09 13:45:00,25.57,25.59,25.56,25.56,24966.0,24.4987,24.5179,24.4892,24.4892,24966.0
2018-03-09 13:50:00,25.57,25.58,25.55,25.55,33588.0,24.4987,24.5083,24.4796,24.4796,33588.0
2018-03-09 13:55:00,25.55,25.56,25.54,25.56,42618.0,24.4796,24.4892,24.47,24.4892,42618.0
2018-03-09 14:00:00,25.57,25.58,25.55,25.57,37800.0,24.4987,24.5083,24.4796,24.4987,37800.0
2018-03-09 14:05:00,25.56,25.59,25.56,25.58,64830.0,24.4892,24.5179,24.4892,24.5083,64830.0
2018-03-09 14:10:00,25.6,25.64,25.6,25.63,131964.0,24.5275,24.5658,24.5275,24.5562,131964.0
2018-03-09 14:15:00,25.62,25.65,25.61,25.61,258132.0,24.5467,24.5754,24.5371,24.5371,258132.0
2018-03-09 14:20:00,25.61,25.62,25.55,25.57,91122.0,24.5371,24.5467,24.4796,24.4987,91122.0
2018-03-09 14:25:00,25.56,25.57,25.51,25.57,324354.0,24.4892,24.4987,24.4413,24.4987,324354.0
2018-03-09 14:30:00,25.57,25.61,25.56,25.61,72072.0,24.4987,24.5371,24.4892,24.5371,72072.0
2018-03-09 14:35:00,25.59,25.61,25.57,25.61,180906.0,24.5179,24.5371,24.4987,24.5371,180906.0
2018-03-09 14:40:00,25.63,25.63,25.58,25.58,94896.0,24.5562,24.5562,24.5083,24.5083,94896.0
2018-03-09 14:45:00,25.62,25.63,25.61,25.61,2400.0,24.5467,24.5562,24.5371,24.5371,2400.0
2018-03-09 14:50:00,25.62,25.63,25.58,25.6,42378.0,24.5467,24.5562,24.5083,24.5275,42378.0
2018-03-09 14:55:00,25.59,25.63,25.58,25.63,58566.0,24.5179,24.5562,24.5083,24.5562,58566.0
2018-03-09 15:00:00,25.63,25.67,25.62,25.65,95160.0,24.5562,24.5946,24.5467,24.5754,95160.0
2018-03-09 15:05:00,25.65,25.65,25.58,25.61,40128.0,24.5754,24.5754,24.5083,24.5371,40128.0
2018-03-09 15:10:00,25.6,25.63,25.6,25.63,33828.0,24.5275,24.5562,24.5275,24.5562,33828.0
2018-03-09 15:15:00,25.64,25.64,25.61,25.61,62016.0,24.5658,24.5658,24.5371,24.5371,62016.0
2018-03-09 15:20:00,25.6,25.61,25.58,25.61,22830.0,24.5275,24.5371,24.5083,24.5371,22830.0
2018-03-09 15:25:00,25.61,25.63,25.58,25.63,97098.0,24.5371,24.5562,24.5083,24.5562,97098.0
2018-03-09 15:30:00,25.63,25.66,25.63,25.66,39594.0,24.5562,24.585,24.5562,24.585,39594.0
2018-03-09 15:35:00,25.67,25.7,25.64,25.68,374496.0,24.5946,24.6233,24.5658,24.6041,374496.0
2018-03-09 15:40:00,25.68,25.73,25.65,25.65,348354.0,24.6041,24.652,24.5754,24.5754,348354.0
2018-03-09 15:45:00,25.65,25.67,25.6,25.61,160956.0,24.5754,24.5946,24.5275,24.5371,160956.0
2018-03-09 15:50:00,25.61,25.72,25.61,25.71,338946.0,24.5371,24.6425,24.5371,24.6329,338946.0
2018-03-09 15:55:00,25.71,25.81,25.71,25.79,632010.0,24.6329,24.7287,24.6329,24.7095,632010.0
2018-03-12 09:30:00,25.92,25.96,25.85,25.92,331086.0,24.8341,24.8724,24.767,24.8341,331086.0
2018-03-12 09:35:00,25.92,26.04,25.92,25.98,353874.0,24.8341,24.9491,24.8341,24.8916,353874.0
2018-03-12 09:40:00,25.98,26.05,25.98,26.05,182058.0,24.8916,24.9586,24.8916,24.9586,182058.0
2018-03-12 09:45:00,26.06,26.1,26.03,26.09,184752.0,24.9682,25.0065,24.9395,24.997,184752.0
2018-03-12 09:50:00,26.1,26.1,26.03,26.05,161304.0,25.0065,25.0065,24.9395,24.9586,161304.0
2018-03-12 09:55:00,26.04,26.04,25.97,26.01,155484.0,24.9491,24.9491,24.882,24.9203,155484.0
2018-03-12 10:00:00,26.01,26.02,25.98,25.98,160914.0,24.9203,24.9299,24.8916,24.8916,160914.0
2018-03-12 10:05:00,25.97,26.02,25.92,25.93,191898.0,24.882,24.9299,24.8341,24.8437,191898.0
2018-03-12 10:10:00,25.93,25.97,25.92,25.94,103680.0,24.8437,24.882,24.8341,24.8532,103680.0
2018-03-12 10:15:00,25.94,25.99,25.92,25.95,248490.0,24.8532,24.9012,24.8341,24.8628,248490.0
2018-03-12 10:20:00,25.98,26.0,25.93,25.93,74010.0,24.8916,24.9107,24.8437,24.8437,74010.0
2018-03-12 10:25:00,25.93,25.98,25.93,25.97,58584.0,24.8437,24.8916,24.8437,24.882,58584.0
2018-03-12 10:30:00,25.94,25.96,25.89,25.92,270294.0,24.8532,24.8724,24.8053,24.8341,270294.0
2018-03-12 10:35:00,25.94,25.94,25.87,25.88,112296.0,24.8532,24.8532,24.7862,24.7958,112296.0
2018-03-12 10:40:00,25.87,25.9,25.83,25.9,212022.0,24.7862,24.8149,24.7479,24.8149,212022.0
2018-03-12 10:45:00,25.88,25.9,25.86,25.89,189492.0,24.7958,24.8149,24.7766,24.8053,189492.0
2018-03-12 10:50:00,25.9,25.93,25.74,25.78,372780.0,24.8149,24.8437,24.6616,24.7,372780.0
2018-03-12 10:55:00,25.79,25.79,25.73,25.73,271542.0,24.7095,24.7095,24.652,24.652,271542.0
2018-03-12 11:00:00,25.73,25.82,25.72,25.79,254778.0,24.652,24.7383,24.6425,24.7095,254778.0
2018-03-12 11:05:00,25.79,25.79,25.66,25.67,154158.0,24.7095,24.7095,24.585,24.5946,154158.0
2018-03-12 11:10:00,25.67,25.71,25.66,25.66,221034.0,24.5946,24.6329,24.585,24.585,221034.0
2018-03-12 11:15:00,25.66,25.71,25.64,25.71,229842.0,24.585,24.6329,24.5658,24.6329,229842.0
2018-03-12 11:20:00,25.69,25.72,25.64,25.65,79956.0,24.6137,24.6425,24.5658,24.5754,79956.0
2018-03-12 11:25:00,25.64,25.67,25.59,25.62,72750.0,24.5658,24.5946,24.5179,24.5467,72750.0
2018-03-12 11:30:00,25.63,25.77,25.61,25.75,191394.0,24.5562,24.6904,24.5371,24.6712,191394.0
2018-03-12 11:35:00,25.75,25.78,25.73,25.76,117504.0,24.6712,24.7,24.652,24.6808,117504.0
2018-03-12 11:40:00,25.77,25.81,25.75,25.78,102492.0,24.6904,24.7287,24.6712,24.7,102492.0
2018-03-12 11:45:00,25.79,25.8,25.74,25.76,34896.0,24.7095,24.7191,24.6616,24.6808,34896.0
2018-03-12 11:50:00,25.75,25.81,25.69,25.79,162054.0,24.6712,24.7287,24.6137,24.7095,162054.0
2018-03-12 11:55:00,25.8,25.8,25.74,25.75,135438.0,24.7191,24.7191,24.6616,24.6712,135438.0
2018-03-12 12:00:00,25.78,25.83,25.78,25.82,216198.0,24.7,24.7479,24.7,24.7383,216198.0
2018-03-12 12:05:00,25.83,25.83,25.8,25.82,21612.0,24.7479,24.7479,24.7191,24.7383,21612.0
2018-03-12 12:10:00,25.82,25.85,25.78,25.85,277638.0,24.7383,24.767,24.7,24.767,277638.0
2018-03-12 12:15:00,25.86,25.86,25.83,25.84,94722.0,24.7766,24.7766,24.7479,24.7574,94722.0
2018-03-12 12:20:00,25.82,25.84,25.79,25.84,75090.0,24.7383,24.7574,24.7095,24.7574,75090.0
2018-03-12 12:25:00,25.85,25.85,25.81,25.81,131310.0,24.767,24.767,24.7287,24.7287,131310.0
2018-03-12 12:30:00,25.81,25.86,25.78,25.78,58074.0,24.7287,24.7766,24.7,24.7,58074.0
2018-03-12 12:35:00,25.78,25.79,25.7,25.73,66294.0,24.7,24.7095,24.6233,24.652,66294.0
2018-03-12 12:40:00,25.73,25.77,25.73,25.77,134760.0,24.652,24.6904,24.652,24.6904,134760.0
2018-03-12 12:45:00,25.77,25.79,25.75,25.75,35910.0,24.6904,24.7095,24.6712,24.6712,35910.0
2018-03-12 12:50:00,25.75,25.78,25.75,25.77,76410.0,24.6712,24.7,24.6712,24.6904,76410.0
2018-03-12 12:55:00,25.78,25.79,25.73,25.76,34350.0,24.7,24.7095,24.652,24.6808,34350.0
2018-03-12 13:00:00,25.77,25.82,25.77,25.81,56424.0,24.6904,24.7383,24.6904,24.7287,56424.0
2018-03-12 13:05:00,25.8,25.84,25.79,25.8,84066.0,24.7191,24.7574,24.7095,24.7191,84066.0
2018-03-12 13:10:00,25.79,25.83,25.79,25.83,70956.0,24.7095,24.7479,24.7095,24.7479,70956.0
2018-03-12 13:15:00,25.81,25.83,25.78,25.8,80160.0,24.7287,24.7479,24.7,24.7191,80160.0
2018-03-12 13:20:00,25.79,25.82,25.79,25.82,91374.0,24.7095,24.7383,24.7095,24.7383,91374.0
2018-03-12 13:25:00,25.82,25.82,25.79,25.8,57858.0,24.7383,24.7383,24.7095,24.7191,57858.0
2018-03-12 13:30:00,25.78,25.82,25.77,25.81,249342.0,24.7,24.7383,24.6904,24.7287,249342.0
2018-03-12 13:35:00,25.81,25.85,25.8,25.83,147096.0,24.7287,24.767,24.7191,24.7479,147096.0
2018-03-12 13:40:00,25.85,25.85,25.8,25.8,99462.0,24.767,24.767,24.7191,24.7191,99462.0
2018-03-12 13:45:00,25.81,25.89,25.81,25.87,191796.0,24.7287,24.8053,24.7287,24.7862,191796.0
2018-03-12 13:50:00,25.86,25.86,25.8,25.8,109368.0,24.7766,24.7766,24.7191,24.7191,109368.0
2018-03-12 13:55:00,25.8,25.83,25.76,25.76,31704.0,24.7191,24.7479,24.6808,24.6808,31704.0
2018-03-12 14:00:00,25.77,25.83,25.77,25.82,100602.0,24.6904,24.7479,24.6904,24.7383,100602.0
2018-03-12 14:05:00,25.83,25.83,25.78,25.78,34800.0,24.7479,24.7479,24.7,24.7,34800.0
2018-03-12 14:10:00,25.77,25.77,25.67,25.68,170604.0,24.6904,24.6904,24.5946,24.6041,170604.0
2018-03-12 14:15:00,25.69,25.7,25.65,25.69,139266.0,24.6137,24.6233,24.5754,24.6137,139266.0
2018-03-12 14:20:00,25.7,25.72,25.69,25.72,25470.0,24.6233,24.6425,24.6137,24.6425,25470.0
2018-03-12 14:25:00,25.72,25.73,25.7,25.7,28020.0,24.6425,24.652,24.6233,24.6233,28020.0
2018-03-12 14:30:00,25.7,25.73,25.68,25.68,42720.0,24.6233,24.652,24.6041,24.6041,42720.0
2018-03-12 14:35:00,25.69,25.71,25.67,25.71,53280.0,24.6137,24.6329,24.5946,24.6329,53280.0
2018-03-12 14:40:00,25.71,25.71,25.62,25.62,145284.0,24.6329,24.6329,24.5467,24.5467,145284.0
2018-03-12 14:45:00,25.64,25.66,25.61,25.62,138894.0,24.5658,24.585,24.5371,24.5467,138894.0
2018-03-12 14:50:00,25.62,25.69,25.61,25.65,101502.0,24.5467,24.6137,24.5371,24.5754,101502.0
2018-03-12 14:55:00,25.67,25.68,25.63,25.67,170742.0,24.5946,24.6041,24.5562,24.5946,170742.0
2018-03-12 15:00:00,25.67,25.72,25.65,25.7,211500.0,24.5946,24.6425,24.5754,24.6233,211500.0
2018-03-12 15:05:00,25.71,25.76,25.7,25.75,214548.0,24.6329,24.6808,24.6233,24.6712,214548.0
2018-03-12 15:10:00,25.75,25.78,25.74,25.74,164538.0,24.6712,24.7,24.6616,24.6616,164538.0
2018-03-12 15:15:00,25.74,25.76,25.73,25.75,56694.0,24.6616,24.6808,24.652,24.6712,56694.0
2018-03-12 15:20:00,25.75,25.8,25.75,25.79,94920.0,24.6712,24.7191,24.6712,24.7095,94920.0
2018-03-12 15:25:00,25.78,25.8,25.75,25.78,28746.0,24.7,24.7191,24.6712,24.7,28746.0
2018-03-12 15:30:00,25.78,25.86,25.78,25.86,146526.0,24.7,24.7766,24.7,24.7766,146526.0
2018-03-12 15:35:00,25.85,25.86,25.81,25.83,36198.0,24.767,24.7766,24.7287,24.7479,36198.0
2018-03-12 15:40:00,25.84,25.89,25.84,25.89,115674.0,24.7574,24.8053,24.7574,24.8053,115674.0
2018-03-12 15:45:00,25.9,25.96,25.9,25.94,237486.0,24.8149,24.8724,24.8149,24.8532,237486.0
2018-03-12 15:50:00,25.93,25.94,25.81,25.83,194814.0,24.8437,24.8532,24.7287,24.7479,194814.0
2018-03-12 15:55:00,25.82,25.86,25.72,25.72,588114.0,24.7383,24.7766,24.6425,24.6425,588114.0
2018-03-13 09:30:00,26.08,26.09,26.0,26.05,272988.0,24.9874,24.997,24.9107,24.9586,272988.0
2018-03-13 09:35:00,26.05,26.1,26.01,26.08,219414.0,24.9586,25.0065,24.9203,24.9874,219414.0
2018-03-13 09:40:00,26.08,26.19,26.07,26.19,327456.0,24.9874,25.0928,24.9778,25.0928,327456.0
2018-03-13 09:45:00,26.19,26.23,26.16,26.18,345138.0,25.0928,25.1311,25.064,25.0832,345138.0
2018-03-13 09:50:00,26.19,26.2,26.14,26.14,161316.0,25.0928,25.1024,25.0449,25.0449,161316.0
2018-03-13 09:55:00,26.14,26.15,26.11,26.11,114054.0,25.0449,25.0545,25.0161,25.0161,114054.0
2018-03-13 10:00:00,26.1,26.1,26.0,26.05,334080.0,25.0065,25.0065,24.9107,24.9586,334080.0
2018-03-13 10:05:00,26.05,26.07,26.02,26.02,139644.0,24.9586,24.9778,24.9299,24.9299,139644.0
2018-03-13 10:10:00,26.04,26.07,26.03,26.06,63792.0,24.9491,24.9778,24.9395,24.9682,63792.0
2018-03-13 10:15:00,26.05,26.13,26.05,26.13,121734.0,24.9586,25.0353,24.9586,25.0353,121734.0
2018-03-13 10:20:00,26.14,26.15,26.11,26.14,107820.0,25.0449,25.0545,25.0161,25.0449,107820.0
2018-03-13 10:25:00,26.15,26.16,26.05,26.05,112878.0,25.0545,25.064,24.9586,24.9586,112878.0
2018-03-13 10:30:00,26.06,26.06,25.94,25.97,261102.0,24.9682,24.9682,24.8532,24.882,261102.0
2018-03-13 10:35:00,25.93,25.95,25.89,25.91,153888.0,24.8437,24.8628,24.8053,24.8245,153888.0
2018-03-13 10:40:00,25.91,26.0,25.91,26.0,159756.0,24.8245,24.9107,24.8245,24.9107,159756.0
2018-03-13 10:45:00,25.99,26.0,25.96,25.96,90876.0,24.9012,24.9107,24.8724,24.8724,90876.0
2018-03-13 10:50:00,25.94,25.94,25.88,25.9,87948.0,24.8532,24.8532,24.7958,24.8149,87948.0
2018-03-13 10:55:00,25.89,25.93,25.85,25.86,195210.0,24.8053,24.8437,24.767,24.7766,195210.0
2018-03-13 11:00:00,25.86,25.86,25.79,25.82,448512.0,24.7766,24.7766,24.7095,24.7383,448512.0
2018-03-13 11:05:00,25.82,25.84,25.75,25.75,111762.0,24.7383,24.7574,24.6712,24.6712,111762.0
2018-03-13 11:10:00,25.75,25.79,25.73,25.74,129240.0,24.6712,24.7095,24.652,24.6616,129240.0
2018-03-13 11:15:00,25.75,25.75,25.66,25.75,244824.0,24.6712,24.6712,24.585,24.6712,244824.0
2018-03-13 11:20:00,25.76,25.79,25.74,25.75,370650.0,24.6808,24.7095,24.6616,24.6712,370650.0
2018-03-13 11:25:00,25.74,25.74,25.62,25.68,546102.0,24.6616,24.6616,24.5467,24.6041,546102.0
2018-03-13 11:30:00,25.72,25.74,25.6,25.6,179220.0,24.6425,24.6616,24.5275,24.5275,179220.0
2018-03-13 11:35:00,25.63,25.66,25.57,25.64,207870.0,24.5562,24.585,24.4987,24.5658,207870.0
2018-03-13 11:40:00,25.65,25.73,25.65,25.65,152868.0,24.5754,24.652,24.5754,24.5754,152868.0
2018-03-13 11:45:00,25.66,25.72,25.66,25.71,125940.0,24.585,24.6425,24.585,24.6329,125940.0
2018-03-13 11:50:00,25.73,25.73,25.68,25.72,181590.0,24.652,24.652,24.6041,24.6425,181590.0
2018-03-13 11:55:00,25.72,25.72,25.61,25.63,222456.0,24.6425,24.6425,24.5371,24.5562,222456.0
2018-03-13 12:00:00,25.64,25.65,25.4,25.4,479082.0,24.5658,24.5754,24.3359,24.3359,479082.0
2018-03-13 12:05:00,25.41,25.5,25.33,25.41,619650.0,24.3455,24.4317,24.2688,24.3455,619650.0
2018-03-13 12:10:00,25.4,25.42,25.38,25.41,160974.0,24.3359,24.355,24.3167,24.3455,160974.0
2018-03-13 12:15:00,25.42,25.52,25.42,25.5,187842.0,24.355,24.4508,24.355,24.4317,187842.0
2018-03-13 12:20:00,25.5,25.53,25.46,25.46,290628.0,24.4317,24.4604,24.3934,24.3934,290628.0
2018-03-13 12:25:00,25.46,25.5,25.43,25.5,81780.0,24.3934,24.4317,24.3646,24.4317,81780.0
2018-03-13 12:30:00,25.5,25.59,25.49,25.59,121788.0,24.4317,24.5179,24.4221,24.5179,121788.0
2018-03-13 12:35:00,25.58,25.61,25.56,25.59,95844.0,24.5083,24.5371,24.4892,24.5179,95844.0
2018-03-13 12:40:00,25.58,25.58,25.54,25.55,28560.0,24.5083,24.5083,24.47,24.4796,28560.0
2018-03-13 12:45:00,25.53,25.63,25.52,25.61,84708.0,24.4604,24.5562,24.4508,24.5371,84708.0
2018-03-13 12:50:00,25.62,25.67,25.62,25.65,161046.0,24.5467,24.5946,24.5467,24.5754,161046.0
2018-03-13 12:55:00,25.65,25.68,25.62,25.62,78780.0,24.5754,24.6041,24.5467,24.5467,78780.0
2018-03-13 13:00:00,25.63,25.69,25.62,25.69,89430.0,24.5562,24.6137,24.5467,24.6137,89430.0
2018-03-13 13:05:00,25.69,25.7,25.64,25.66,69996.0,24.6137,24.6233,24.5658,24.585,69996.0
2018-03-13 13:10:00,25.69,25.7,25.66,25.69,34560.0,24.6137,24.6233,24.585,24.6137,34560.0
2018-03-13 13:15:00,25.67,25.72,25.66,25.67,55860.0,24.5946,24.6425,24.585,24.5946,55860.0
2018-03-13 13:20:00,25.68,25.68,25.6,25.63,69954.0,24.6041,24.6041,24.5275,24.5562,69954.0
2018-03-13 13:25:00,25.62,25.65,25.6,25.65,58728.0,24.5467,24.5754,24.5275,24.5754,58728.0
2018-03-13 13:30:00,25.66,25.67,25.61,25.64,106998.0,24.585,24.5946,24.5371,24.5658,106998.0
2018-03-13 13:35:00,25.66,25.68,25.64,25.68,39822.0,24.585,24.6041,24.5658,24.6041,39822.0
2018-03-13 13:40:00,25.69,25.69,25.61,25.62,41064.0,24.6137,24.6137,24.5371,24.5467,41064.0
2018-03-13 13:45:00,25.61,25.61,25.53,25.54,112026.0,24.5371,24.5371,24.4604,24.47,112026.0
2018-03-13 13:50:00,25.54,25.57,25.5,25.55,82422.0,24.47,24.4987,24.4317,24.4796,82422.0
2018-03-13 13:55:00,25.54,25.54,25.46,25.46,36360.0,24.47,24.47,24.3934,24.3934,36360.0
2018-03-13 14:00:00,25.46,25.53,25.46,25.53,21282.0,24.3934,24.4604,24.3934,24.4604,21282.0
2018-03-13 14:05:00,25.52,25.52,25.47,25.47,65742.0,24.4508,24.4508,24.4029,24.4029,65742.0
2018-03-13 14:10:00,25.46,25.46,25.37,25.37,191844.0,24.3934,24.3934,24.3071,24.3071,191844.0
2018-03-13 14:15:00,25.37,25.46,25.36,25.46,182700.0,24.3071,24.3934,24.2975,24.3934,182700.0
2018-03-13 14:20:00,25.44,25.47,25.42,25.42,39546.0,24.3742,24.4029,24.355,24.355,39546.0
2018-03-13 14:25:00,25.44,25.47,25.39,25.39,146892.0,24.3742,24.4029,24.3263,24.3263,146892.0
2018-03-13 14:30:00,25.4,25.54,25.4,25.53,202002.0,24.3359,24.47,24.3359,24.4604,202002.0
2018-03-13 14:35:00,25.51,25.51,25.43,25.47,96726.0,24.4413,24.4413,24.3646,24.4029,96726.0
2018-03-13 14:40:00,25.44,25.46,25.35,25.35,127104.0,24.3742,24.3934,24.288,24.288,127104.0
2018-03-13 14:45:00,25.36,25.41,25.33,25.33,211200.0,24.2975,24.3455,24.2688,24.2688,211200.0
2018-03-13 14:50:00,25.34,25.36,25.28,25.31,227766.0,24.2784,24.2975,24.2209,24.2496,227766.0
2018-03-13 14:55:00,25.28,25.36,25.26,25.35,205398.0,24.2209,24.2975,24.2017,24.288,205398.0
2018-03-13 15:00:00,25.35,25.42,25.22,25.22,258912.0,24.288,24.355,24.1634,24.1634,258912.0
2018-03-13 15:05:00,25.22,25.29,25.21,25.26,149238.0,24.1634,24.2305,24.1538,24.2017,149238.0
2018-03-13 15:10:00,25.26,25.3,25.2,25.25,259512.0,24.2017,24.2401,24.1443,24.1922,259512.0
2018-03-13 15:15:00,25.21,25.26,25.19,25.22,92892.0,24.1538,24.2017,24.1347,24.1634,92892.0
2018-03-13 15:20:00,25.22,25.23,25.11,25.16,167118.0,24.1634,24.173,24.058,24.1059,167118.0
2018-03-13 15:25:00,25.17,25.18,25.1,25.14,126432.0,24.1155,24.1251,24.0484,24.0868,126432.0
2018-03-13 15:30:00,25.14,25.22,25.13,25.16,136074.0,24.0868,24.1634,24.0772,24.1059,136074.0
2018-03-13 15:35:00,25.15,25.22,25.08,25.1,194424.0,24.0963,24.1634,24.0293,24.0484,194424.0
2018-03-13 15:40:00,25.09,25.12,25.03,25.11,299334.0,24.0389,24.0676,23.9814,24.058,299334.0
2018-03-13 15:45:00,25.11,25.11,25.03,25.04,144906.0,24.058,24.058,23.9814,23.991,144906.0
2018-03-13 15:50:00,25.04,25.25,25.04,25.22,272358.0,23.991,24.1922,23.991,24.1634,272358.0
2018-03-13 15:55:00,25.22,25.32,25.17,25.22,674442.0,24.1634,24.2592,24.1155,24.1634,674442.0
2018-03-14 09:30:00,25.51,25.57,25.4,25.43,375186.0,24.4413,24.4987,24.3359,24.3646,375186.0
2018-03-14 09:35:00,25.41,25.41,25.33,25.33,287568.0,24.3455,24.3455,24.2688,24.2688,287568.0
2018-03-14 09:40:00,25.32,25.38,25.3,25.34,322320.0,24.2592,24.3167,24.2401,24.2784,322320.0
2018-03-14 09:45:00,25.33,25.38,25.29,25.29,163758.0,24.2688,24.3167,24.2305,24.2305,163758.0
2018-03-14 09:50:00,25.3,25.38,25.27,25.36,145506.0,24.2401,24.3167,24.2113,24.2975,145506.0
2018-03-14 09:55:00,25.37,25.38,25.3,25.3,39384.0,24.3071,24.3167,24.2401,24.2401,39384.0
2018-03-14 10:00:00,25.37,25.46,25.36,25.45,148986.0,24.3071,24.3934,24.2975,24.3838,148986.0
2018-03-14 10:05:00,25.43,25.44,25.38,25.38,78366.0,24.3646,24.3742,24.3167,24.3167,78366.0
2018-03-14 10:10:00,25.36,25.37,25.18,25.19,414948.0,24.2975,24.3071,24.1251,24.1347,414948.0
2018-03-14 10:15:00,25.19,25.22,25.15,25.15,252258.0,24.1347,24.1634,24.0963,24.0963,252258.0
2018-03-14 10:20:00,25.16,25.22,25.14,25.22,238950.0,24.1059,24.1634,24.0868,24.1634,238950.0
2018-03-14 10:25:00,25.22,25.25,25.21,25.23,75528.0,24.1634,24.1922,24.1538,24.173,75528.0
2018-03-14 10:30:00,25.22,25.29,25.2,25.25,73020.0,24.1634,24.2305,24.1443,24.1922,73020.0
2018-03-14 10:35:00,25.25,25.26,25.17,25.23,191718.0,24.1922,24.2017,24.1155,24.173,191718.0
2018-03-14 10:40:00,25.23,25.27,25.2,25.24,63042.0,24.173,24.2113,24.1443,24.1826,63042.0
2018-03-14 10:45:00,25.26,25.31,25.26,25.26,75090.0,24.2017,24.2496,24.2017,24.2017,75090.0
2018-03-14 10:50:00,25.24,25.28,25.22,25.22,50220.0,24.1826,24.2209,24.1634,24.1634,50220.0
2018-03-14 10:55:00,25.25,25.3,25.22,25.22,167634.0,24.1922,24.2401,24.1634,24.1634,167634.0
2018-03-14 11:00:00,25.24,25.26,25.13,25.14,134088.0,24.1826,24.2017,24.0772,24.0868,134088.0
2018-03-14 11:05:00,25.15,25.17,25.1,25.17,99234.0,24.0963,24.1155,24.0484,24.1155,99234.0
2018-03-14 11:10:00,25.16,25.16,25.08,25.08,117516.0,24.1059,24.1059,24.0293,24.0293,117516.0
2018-03-14 11:15:00,25.08,25.12,25.06,25.08,146148.0,24.0293,24.0676,24.0101,24.0293,146148.0
2018-03-14 11:20:00,25.06,25.1,25.01,25.09,112668.0,24.0101,24.0484,23.9622,24.0389,112668.0
2018-03-14 11:25:00,25.09,25.14,25.08,25.13,52194.0,24.0389,24.0868,24.0293,24.0772,52194.0
2018-03-14 11:30:00,25.13,25.17,25.05,25.05,104406.0,24.0772,24.1155,24.0005,24.0005,104406.0
2018-03-14 11:35:00,25.03,25.03,24.76,24.8,983646.0,23.9814,23.9814,23.7227,23.761,983646.0
2018-03-14 11:40:00,24.79,24.89,24.75,24.87,295878.0,23.7514,23.8472,23.7131,23.8281,295878.0
2018-03-14 11:45:00,24.88,24.89,24.8,24.8,191694.0,23.8377,23.8472,23.761,23.761,191694.0
2018-03-14 11:50:00,24.81,24.93,24.81,24.87,105018.0,23.7706,23.8856,23.7706,23.8281,105018.0
2018-03-14 11:55:00,24.9,24.92,24.79,24.82,68280.0,23.8568,23.876,23.7514,23.7802,68280.0
2018-03-14 12:00:00,24.86,24.89,24.81,24.83,139878.0,23.8185,23.8472,23.7706,23.7898,139878.0
2018-03-14 12:05:00,24.84,24.85,24.72,24.72,222300.0,23.7993,23.8089,23.6844,23.6844,222300.0
2018-03-14 12:10:00,24.71,24.78,24.7,24.77,213408.0,23.6748,23.7418,23.6652,23.7323,213408.0
2018-03-14 12:15:00,24.77,24.91,24.77,24.89,174726.0,23.7323,23.8664,23.7323,23.8472,174726.0
2018-03-14 12:20:00,24.88,24.91,24.84,24.85,70704.0,23.8377,23.8664,23.7993,23.8089,70704.0
2018-03-14 12:25:00,24.85,24.87,24.82,24.83,53082.0,23.8089,23.8281,23.7802,23.7898,53082.0
2018-03-14 12:30:00,24.86,24.91,24.85,24.89,124200.0,23.8185,23.8664,23.8089,23.8472,124200.0
2018-03-14 12:35:00,24.88,25.0,24.88,24.94,173292.0,23.8377,23.9526,23.8377,23.8951,173292.0
2018-03-14 12:40:00,24.96,24.97,24.91,24.91,69690.0,23.9143,23.9239,23.8664,23.8664,69690.0
2018-03-14 12:45:00,24.93,25.0,24.86,24.9,123054.0,23.8856,23.9526,23.8185,23.8568,123054.0
2018-03-14 12:50:00,24.89,24.91,24.84,24.87,91338.0,23.8472,23.8664,23.7993,23.8281,91338.0
2018-03-14 12:55:00,24.9,24.9,24.82,24.87,70548.0,23.8568,23.8568,23.7802,23.8281,70548.0
2018-03-14 13:00:00,24.85,24.85,24.72,24.81,109584.0,23.8089,23.8089,23.6844,23.7706,109584.0
2018-03-14 13:05:00,24.79,24.84,24.77,24.77,54810.0,23.7514,23.7993,23.7323,23.7323,54810.0
2018-03-14 13:10:00,24.79,24.79,24.73,24.74,108798.0,23.7514,23.7514,23.6939,23.7035,108798.0
2018-03-14 13:15:00,24.72,24.8,24.71,24.8,173820.0,23.6844,23.761,23.6748,23.761,173820.0
2018-03-14 13:20:00,24.8,24.84,24.8,24.84,55206.0,23.761,23.7993,23.761,23.7993,55206.0
2018-03-14 13:25:00,24.83,24.86,24.78,24.79,34350.0,23.7898,23.8185,23.7418,23.7514,34350.0
2018-03-14 13:30:00,24.82,24.93,24.82,24.91,106230.0,23.7802,23.8856,23.7802,23.8664,106230.0
2018-03-14 13:35:00,24.92,24.93,24.91,24.93,51438.0,23.876,23.8856,23.8664,23.8856,51438.0
2018-03-14 13:40:00,24.94,24.97,24.93,24.95,68934.0,23.8951,23.9239,23.8856,23.9047,68934.0
2018-03-14 13:45:00,25.0,25.04,24.99,25.03,118692.0,23.9526,23.991,23.943,23.9814,118692.0
2018-03-14 13:50:00,25.03,25.17,25.03,25.13,344892.0,23.9814,24.1155,23.9814,24.0772,344892.0
2018-03-14 13:55:00,25.13,25.13,25.08,25.08,123252.0,24.0772,24.0772,24.0293,24.0293,123252.0
2018-03-14 14:00:00,25.09,25.11,25.03,25.06,82128.0,24.0389,24.058,23.9814,24.0101,82128.0
2018-03-14 14:05:00,25.05,25.08,25.04,25.08,68400.0,24.0005,24.0293,23.991,24.0293,68400.0
2018-03-14 14:10:00,25.06,25.06,24.97,24.98,58452.0,24.0101,24.0101,23.9239,23.9335,58452.0
2018-03-14 14:15:00,24.98,25.01,24.93,24.94,54348.0,23.9335,23.9622,23.8856,23.8951,54348.0
2018-03-14 14:20:00,24.95,25.0,24.93,25.0,105162.0,23.9047,23.9526,23.8856,23.9526,105162.0
2018-03-14 14:25:00,24.99,24.99,24.96,24.97,19224.0,23.943,23.943,23.9143,23.9239,19224.0
2018-03-14 14:30:00,25.0,25.03,25.0,25.03,60228.0,23.9526,23.9814,23.9526,23.9814,60228.0
2018-03-14 14:35:00,25.04,25.04,24.77,24.8,205260.0,23.991,23.991,23.7323,23.761,205260.0
2018-03-14 14:40:00,24.8,24.82,24.68,24.69,141996.0,23.761,23.7802,23.646,23.6556,141996.0
2018-03-14 14:45:00,24.69,24.81,24.67,24.81,205650.0,23.6556,23.7706,23.6365,23.7706,205650.0
2018-03-14 14:50:00,24.8,24.85,24.77,24.81,65334.0,23.761,23.8089,23.7323,23.7706,65334.0
2018-03-14 14:55:00,24.8,24.92,24.8,24.87,50322.0,23.761,23.876,23.761,23.8281,50322.0
2018-03-14 15:00:00,24.89,24.9,24.81,24.81,48996.0,23.8472,23.8568,23.7706,23.7706,48996.0
2018-03-14 15:05:00,24.81,24.83,24.78,24.78,22662.0,23.7706,23.7898,23.7418,23.7418,22662.0
2018-03-14 15:10:00,24.78,24.78,24.68,24.74,60918.0,23.7418,23.7418,23.646,23.7035,60918.0
2018-03-14 15:15:00,24.77,24.88,24.71,24.75,97422.0,23.7323,23.8377,23.6748,23.7131,97422.0
2018-03-14 15:20:00,24.76,24.84,24.72,24.82,64836.0,23.7227,23.7993,23.6844,23.7802,64836.0
2018-03-14 15:25:00,24.81,24.81,24.72,24.73,68916.0,23.7706,23.7706,23.6844,23.6939,68916.0
2018-03-14 15:30:00,24.72,24.78,24.69,24.7,158574.0,23.6844,23.7418,23.6556,23.6652,158574.0
2018-03-14 15:35:00,24.73,24.77,24.72,24.73,69276.0,23.6939,23.7323,23.6844,23.6939,69276.0
2018-03-14 15:40:00,24.71,24.72,24.65,24.72,224892.0,23.6748,23.6844,23.6173,23.6844,224892.0
2018-03-14 15:45:00,24.71,24.82,24.71,24.82,197928.0,23.6748,23.7802,23.6748,23.7802,197928.0
2018-03-14 15:50:00,24.82,24.82,24.75,24.8,125994.0,23.7802,23.7802,23.7131,23.761,125994.0
2018-03-14 15:55:00,24.8,24.82,24.75,24.81,463590.0,23.761,23.7802,23.7131,23.7706,463590.0
2018-03-15 09:30:00,24.97,24.99,24.88,24.9,357492.0,23.9239,23.943,23.8377,23.8568,357492.0
2018-03-15 09:35:00,24.92,24.92,24.84,24.85,338958.0,23.876,23.876,23.7993,23.8089,338958.0
2018-03-15 09:40:00,24.83,24.85,24.79,24.81,135024.0,23.7898,23.8089,23.7514,23.7706,135024.0
2018-03-15 09:45:00,24.82,24.83,24.75,24.75,97176.0,23.7802,23.7898,23.7131,23.7131,97176.0
2018-03-15 09:50:00,24.75,24.85,24.74,24.83,271914.0,23.7131,23.8089,23.7035,23.7898,271914.0
2018-03-15 09:55:00,24.83,24.86,24.8,24.8,220956.0,23.7898,23.8185,23.761,23.761,220956.0
2018-03-15 10:00:00,24.84,24.91,24.8,24.91,285054.0,23.7993,23.8664,23.761,23.8664,285054.0
2018-03-15 10:05:00,24.91,24.93,24.88,24.91,262236.0,23.8664,23.8856,23.8377,23.8664,262236.0
2018-03-15 10:10:00,24.93,24.98,24.9,24.9,393870.0,23.8856,23.9335,23.8568,23.8568,393870.0
2018-03-15 10:15:00,24.91,24.93,24.86,24.86,68700.0,23.8664,23.8856,23.8185,23.8185,68700.0
2018-03-15 10:20:00,24.85,24.86,24.83,24.84,244122.0,23.8089,23.8185,23.7898,23.7993,244122.0
2018-03-15 10:25:00,24.83,24.92,24.83,24.91,63720.0,23.7898,23.876,23.7898,23.8664,63720.0
2018-03-15 10:30:00,24.91,24.97,24.89,24.9,378402.0,23.8664,23.9239,23.8472,23.8568,378402.0
2018-03-15 10:35:00,24.89,24.91,24.81,24.84,277488.0,23.8472,23.8664,23.7706,23.7993,277488.0
2018-03-15 10:40:00,24.83,24.87,24.82,24.82,109650.0,23.7898,23.8281,23.7802,23.7802,109650.0
2018-03-15 10:45:00,24.83,24.92,24.81,24.89,44640.0,23.7898,23.876,23.7706,23.8472,44640.0
2018-03-15 10:50:00,24.9,24.9,24.86,24.87,40800.0,23.8568,23.8568,23.8185,23.8281,40800.0
2018-03-15 10:55:00,24.88,24.94,24.88,24.92,33780.0,23.8377,23.8951,23.8377,23.876,33780.0
2018-03-15 11:00:00,24.93,25.04,24.92,25.0,287370.0,23.8856,23.991,23.876,23.9526,287370.0
2018-03-15 11:05:00,25.0,25.04,24.99,25.0,118752.0,23.9526,23.991,23.943,23.9526,118752.0
2018-03-15 11:10:00,25.04,25.1,25.01,25.1,148242.0,23.991,24.0484,23.9622,24.0484,148242.0
2018-03-15 11:15:00,25.1,25.1,25.07,25.09,138474.0,24.0484,24.0484,24.0197,24.0389,138474.0
2018-03-15 11:20:00,25.1,25.15,25.08,25.11,159924.0,24.0484,24.0963,24.0293,24.058,159924.0
2018-03-15 11:25:00,25.12,25.16,25.1,25.11,155076.0,24.0676,24.1059,24.0484,24.058,155076.0
2018-03-15 11:30:00,25.11,25.12,25.07,25.08,111030.0,24.058,24.0676,24.0197,24.0293,111030.0
2018-03-15 11:35:00,25.07,25.1,25.06,25.08,43176.0,24.0197,24.0484,24.0101,24.0293,43176.0
2018-03-15 11:40:00,25.07,25.07,25.02,25.02,115308.0,24.0197,24.0197,23.9718,23.9718,115308.0
2018-03-15 11:45:00,25.03,25.03,24.99,25.0,68868.0,23.9814,23.9814,23.943,23.9526,68868.0
2018-03-15 11:50:00,24.98,25.0,24.9,24.9,105720.0,23.9335,23.9526,23.8568,23.8568,105720.0
2018-03-15 11:55:00,24.88,24.95,24.87,24.95,114294.0,23.8377,23.9047,23.8281,23.9047,114294.0
2018-03-15 12:00:00,24.97,24.99,24.95,24.97,63594.0,23.9239,23.943,23.9047,23.9239,63594.0
2018-03-15 12:05:00,24.99,25.02,24.98,25.02,52698.0,23.943,23.9718,23.9335,23.9718,52698.0
2018-03-15 12:10:00,24.99,24.99,24.93,24.96,44424.0,23.943,23.943,23.8856,23.9143,44424.0
2018-03-15 12:15:00,24.95,24.97,24.92,24.92,58026.0,23.9047,23.9239,23.876,23.876,58026.0
2018-03-15 12:20:00,24.94,24.97,24.93,24.93,68058.0,23.8951,23.9239,23.8856,23.8856,68058.0
2018-03-15 12:25:00,24.93,24.97,24.92,24.93,70710.0,23.8856,23.9239,23.876,23.8856,70710.0
2018-03-15 12:30:00,24.93,24.95,24.86,24.88,133914.0,23.8856,23.9047,23.8185,23.8377,133914.0
2018-03-15 12:35:00,24.89,24.92,24.86,24.86,66324.0,23.8472,23.876,23.8185,23.8185,66324.0
2018-03-15 12:40:00,24.86,24.92,24.85,24.92,83298.0,23.8185,23.876,23.8089,23.876,83298.0
2018-03-15 12:45:00,24.92,24.92,24.86,24.87,42360.0,23.876,23.876,23.8185,23.8281,42360.0
2018-03-15 12:50:00,24.89,24.95,24.89,24.92,79746.0,23.8472,23.9047,23.8472,23.876,79746.0
2018-03-15 12:55:00,24.91,24.92,24.9,24.91,58542.0,23.8664,23.876,23.8568,23.8664,58542.0
2018-03-15 13:00:00,24.89,24.93,24.89,24.92,8118.0,23.8472,23.8856,23.8472,23.876,8118.0
2018-03-15 13:05:00,24.91,24.92,24.9,24.91,60816.0,23.8664,23.876,23.8568,23.8664,60816.0
2018-03-15 13:10:00,24.92,24.93,24.89,24.89,21600.0,23.876,23.8856,23.8472,23.8472,21600.0
2018-03-15 13:15:00,24.88,24.89,24.81,24.81,121008.0,23.8377,23.8472,23.7706,23.7706,121008.0
2018-03-15 13:20:00,24.82,24.86,24.81,24.85,78300.0,23.7802,23.8185,23.7706,23.8089,78300.0
2018-03-15 13:25:00,24.85,24.87,24.85,24.86,30000.0,23.8089,23.8281,23.8089,23.8185,30000.0
2018-03-15 13:30:00,24.88,24.91,24.85,24.85,38760.0,23.8377,23.8664,23.8089,23.8089,38760.0
2018-03-15 13:35:00,24.87,24.87,24.85,24.86,13800.0,23.8281,23.8281,23.8089,23.8185,13800.0
2018-03-15 13:40:00,24.86,24.86,24.83,24.83,22956.0,23.8185,23.8185,23.7898,23.7898,22956.0
2018-03-15 13:45:00,24.82,24.83,24.71,24.74,351192.0,23.7802,23.7898,23.6748,23.7035,351192.0
2018-03-15 13:50:00,24.75,24.77,24.72,24.73,58920.0,23.7131,23.7323,23.6844,23.6939,58920.0
2018-03-15 13:55:00,24.72,24.72,24.6,24.6,194202.0,23.6844,23.6844,23.5694,23.5694,194202.0
2018-03-15 14:00:00,24.6,24.67,24.58,24.67,172914.0,23.5694,23.6365,23.5502,23.6365,172914.0
2018-03-15 14:05:00,24.66,24.72,24.64,24.71,47406.0,23.6269,23.6844,23.6077,23.6748,47406.0
2018-03-15 14:10:00,24.71,24.72,24.64,24.67,196980.0,23.6748,23.6844,23.6077,23.6365,196980.0
2018-03-15 14:15:00,24.67,24.74,24.67,24.72,111456.0,23.6365,23.7035,23.6365,23.6844,111456.0
2018-03-15 14:20:00,24.71,24.73,24.71,24.72,37236.0,23.6748,23.6939,23.6748,23.6844,37236.0
2018-03-15 14:25:00,24.71,24.73,24.65,24.68,59292.0,23.6748,23.6939,23.6173,23.646,59292.0
2018-03-15 14:30:00,24.66,24.7,24.65,24.69,133416.0,23.6269,23.6652,23.6173,23.6556,133416.0
2018-03-15 14:35:00,24.68,24.72,24.66,24.67,18000.0,23.646,23.6844,23.6269,23.6365,18000.0
2018-03-15 14:40:00,24.66,24.69,24.61,24.63,35172.0,23.6269,23.6556,23.579,23.5981,35172.0
2018-03-15 14:45:00,24.61,24.66,24.61,24.62,33828.0,23.579,23.6269,23.579,23.5885,33828.0
2018-03-15 14:50:00,24.63,24.65,24.61,24.65,15600.0,23.5981,23.6173,23.579,23.6173,15600.0
2018-03-15 14:55:00,24.68,24.75,24.65,24.74,63516.0,23.646,23.7131,23.6173,23.7035,63516.0
2018-03-15 15:00:00,24.75,24.75,24.72,24.74,38880.0,23.7131,23.7131,23.6844,23.7035,38880.0
2018-03-15 15:05:00,24.75,24.78,24.71,24.75,54636.0,23.7131,23.7418,23.6748,23.7131,54636.0
2018-03-15 15:10:00,24.74,24.75,24.72,24.73,28158.0,23.7035,23.7131,23.6844,23.6939,28158.0
2018-03-15 15:15:00,24.72,24.72,24.65,24.69,20880.0,23.6844,23.6844,23.6173,23.6556,20880.0
2018-03-15 15:20:00,24.71,24.79,24.71,24.79,84438.0,23.6748,23.7514,23.6748,23.7514,84438.0
2018-03-15 15:25:00,24.77,24.8,24.76,24.8,68772.0,23.7323,23.761,23.7227,23.761,68772.0
2018-03-15 15:30:00,24.81,24.82,24.78,24.81,86382.0,23.7706,23.7802,23.7418,23.7706,86382.0
2018-03-15 15:35:00,24.81,24.83,24.75,24.75,207426.0,23.7706,23.7898,23.7131,23.7131,207426.0
2018-03-15 15:40:00,24.77,24.8,24.76,24.77,52200.0,23.7323,23.761,23.7227,23.7323,52200.0
2018-03-15 15:45:00,24.77,24.83,24.77,24.83,82104.0,23.7323,23.7898,23.7323,23.7898,82104.0
2018-03-15 15:50:00,24.83,24.83,24.75,24.76,164718.0,23.7898,23.7898,23.7131,23.7227,164718.0
2018-03-15 15:55:00,24.76,24.81,24.74,24.74,359148.0,23.7227,23.7706,23.7035,23.7035,359148.0
2018-03-16 09:30:00,24.89,24.99,24.84,24.9,949248.0,23.8472,23.943,23.7993,23.8568,949248.0
2018-03-16 09:35:00,24.9,24.96,24.87,24.93,115200.0,23.8568,23.9143,23.8281,23.8856,115200.0
2018-03-16 09:40:00,24.92,25.02,24.92,25.02,186594.0,23.876,23.9718,23.876,23.9718,186594.0
2018-03-16 09:45:00,25.01,25.04,24.95,25.0,180654.0,23.9622,23.991,23.9047,23.9526,180654.0
2018-03-16 09:50:00,25.0,25.02,24.93,24.97,128676.0,23.9526,23.9718,23.8856,23.9239,128676.0
2018-03-16 09:55:00,24.97,24.99,24.95,24.97,56154.0,23.9239,23.943,23.9047,23.9239,56154.0
2018-03-16 10:00:00,24.98,25.02,24.92,24.94,96306.0,23.9335,23.9718,23.876,23.8951,96306.0
2018-03-16 10:05:00,24.94,24.98,24.93,24.95,125412.0,23.8951,23.9335,23.8856,23.9047,125412.0
2018-03-16 10:10:00,24.94,24.97,24.92,24.96,116556.0,23.8951,23.9239,23.876,23.9143,116556.0
2018-03-16 10:15:00,24.97,25.03,24.96,25.02,134160.0,23.9239,23.9814,23.9143,23.9718,134160.0
2018-03-16 10:20:00,25.02,25.07,25.0,25.03,118356.0,23.9718,24.0197,23.9526,23.9814,118356.0
2018-03-16 10:25:00,25.04,25.05,25.01,25.05,103710.0,23.991,24.0005,23.9622,24.0005,103710.0
2018-03-16 10:30:00,25.04,25.09,25.04,25.07,95046.0,23.991,24.0389,23.991,24.0197,95046.0
2018-03-16 10:35:00,25.07,25.08,25.06,25.07,39540.0,24.0197,24.0293,24.0101,24.0197,39540.0
2018-03-16 10:40:00,25.07,25.07,25.0,25.01,69216.0,24.0197,24.0197,23.9526,23.9622,69216.0
2018-03-16 10:45:00,25.0,25.03,25.0,25.03,32952.0,23.9526,23.9814,23.9526,23.9814,32952.0
2018-03-16 10:50:00,25.04,25.08,25.04,25.07,107106.0,23.991,24.0293,23.991,24.0197,107106.0
2018-03-16 10:55:00,25.07,25.07,25.03,25.07,65796.0,24.0197,24.0197,23.9814,24.0197,65796.0
2018-03-16 11:00:00,25.05,25.08,25.04,25.08,14448.0,24.0005,24.0293,23.991,24.0293,14448.0
2018-03-16 11:05:00,25.07,25.07,25.0,25.02,104370.0,24.0197,24.0197,23.9526,23.9718,104370.0
2018-03-16 11:10:00,25.0,25.04,24.99,24.99,45192.0,23.9526,23.991,23.943,23.943,45192.0
2018-03-16 11:15:00,24.99,25.03,24.99,25.03,98904.0,23.943,23.9814,23.943,23.9814,98904.0
2018-03-16 11:20:00,25.03,25.04,25.02,25.02,16926.0,23.9814,23.991,23.9718,23.9718,16926.0
2018-03-16 11:25:00,25.03,25.07,24.98,25.07,114264.0,23.9814,24.0197,23.9335,24.0197,114264.0
2018-03-16 11:30:00,25.07,25.13,25.07,25.11,87336.0,24.0197,24.0772,24.0197,24.058,87336.0
2018-03-16 11:35:00,25.11,25.12,25.06,25.09,43224.0,24.058,24.0676,24.0101,24.0389,43224.0
2018-03-16 11:40:00,25.09,25.09,25.03,25.05,36600.0,24.0389,24.0389,23.9814,24.0005,36600.0
2018-03-16 11:45:00,25.05,25.06,25.03,25.03,23280.0,24.0005,24.0101,23.9814,23.9814,23280.0
2018-03-16 11:50:00,25.03,25.04,25.0,25.01,42468.0,23.9814,23.991,23.9526,23.9622,42468.0
2018-03-16 11:55:00,25.0,25.0,24.91,24.91,159210.0,23.9526,23.9526,23.8664,23.8664,159210.0
2018-03-16 12:00:00,24.93,24.97,24.93,24.96,59220.0,23.8856,23.9239,23.8856,23.9143,59220.0
2018-03-16 12:05:00,24.95,24.97,24.91,24.94,48762.0,23.9047,23.9239,23.8664,23.8951,48762.0
2018-03-16 12:10:00,24.94,24.96,24.9,24.96,67758.0,23.8951,23.9143,23.8568,23.9143,67758.0
2018-03-16 12:15:00,24.97,24.97,24.94,24.95,74520.0,23.9239,23.9239,23.8951,23.9047,74520.0
2018-03-16 12:20:00,24.97,24.98,24.95,24.97,54204.0,23.9239,23.9335,23.9047,23.9239,54204.0
2018-03-16 12:25:00,24.96,24.99,24.96,24.96,33600.0,23.9143,23.943,23.9143,23.9143,33600.0
2018-03-16 12:30:00,24.96,25.0,24.93,24.97,58116.0,23.9143,23.9526,23.8856,23.9239,58116.0
2018-03-16 12:35:00,24.97,25.03,24.97,24.99,58992.0,23.9239,23.9814,23.9239,23.943,58992.0
2018-03-16 12:40:00,24.98,25.05,24.97,25.0,85338.0,23.9335,24.0005,23.9239,23.9526,85338.0
2018-03-16 12:45:00,25.01,25.04,25.01,25.04,46776.0,23.9622,23.991,23.9622,23.991,46776.0
2018-03-16 12:50:00,25.05,25.05,25.02,25.02,23490.0,24.0005,24.0005,23.9718,23.9718,23490.0
2018-03-16 12:55:00,25.01,25.03,25.01,25.02,19800.0,23.9622,23.9814,23.9622,23.9718,19800.0
2018-03-16 13:00:00,25.03,25.05,25.01,25.02,31920.0,23.9814,24.0005,23.9622,23.9718,31920.0
2018-03-16 13:05:00,25.04,25.04,24.99,25.01,31146.0,23.991,23.991,23.943,23.9622,31146.0
2018-03-16 13:10:00,25.0,25.0,24.97,24.97,29496.0,23.9526,23.9526,23.9239,23.9239,29496.0
2018-03-16 13:15:00,24.98,24.99,24.94,24.94,13224.0,23.9335,23.943,23.8951,23.8951,13224.0
2018-03-16 13:20:00,24.94,24.95,24.93,24.93,16932.0,23.8951,23.9047,23.8856,23.8856,16932.0
2018-03-16 13:25:00,24.94,24.94,24.87,24.89,129450.0,23.8951,23.8951,23.8281,23.8472,129450.0
2018-03-16 13:30:00,24.88,24.92,24.87,24.91,31914.0,23.8377,23.876,23.8281,23.8664,31914.0
2018-03-16 13:35:00,24.92,24.93,24.9,24.92,25368.0,23.876,23.8856,23.8568,23.876,25368.0
2018-03-16 13:40:00,24.93,24.94,24.87,24.87,57168.0,23.8856,23.8951,23.8281,23.8281,57168.0
2018-03-16 13:45:00,24.86,24.89,24.83,24.83,100182.0,23.8185,23.8472,23.7898,23.7898,100182.0
2018-03-16 13:50:00,24.85,24.86,24.83,24.85,23676.0,23.8089,23.8185,23.7898,23.8089,23676.0
2018-03-16 13:55:00,24.85,24.87,24.84,24.86,15024.0,23.8089,23.8281,23.7993,23.8185,15024.0
2018-03-16 14:00:00,24.86,24.89,24.86,24.87,33444.0,23.8185,23.8472,23.8185,23.8281,33444.0
2018-03-16 14:05:00,24.88,24.88,24.84,24.85,18996.0,23.8377,23.8377,23.7993,23.8089,18996.0
2018-03-16 14:10:00,24.84,24.85,24.8,24.83,73530.0,23.7993,23.8089,23.761,23.7898,73530.0
2018-03-16 14:15:00,24.82,24.84,24.81,24.83,69804.0,23.7802,23.7993,23.7706,23.7898,69804.0
2018-03-16 14:20:00,24.84,24.87,24.83,24.87,89034.0,23.7993,23.8281,23.7898,23.8281,89034.0
2018-03-16 14:25:00,24.87,24.89,24.87,24.89,72858.0,23.8281,23.8472,23.8281,23.8472,72858.0
2018-03-16 14:30:00,24.88,24.88,24.86,24.86,59400.0,23.8377,23.8377,23.8185,23.8185,59400.0
2018-03-16 14:35:00,24.89,24.92,24.89,24.91,100470.0,23.8472,23.876,23.8472,23.8664,100470.0
2018-03-16 14:40:00,24.91,24.92,24.9,24.9,14412.0,23.8664,23.876,23.8568,23.8568,14412.0
2018-03-16 14:45:00,24.91,24.91,24.87,24.87,11112.0,23.8664,23.8664,23.8281,23.8281,11112.0
2018-03-16 14:50:00,24.88,24.91,24.88,24.91,18960.0,23.8377,23.8664,23.8377,23.8664,18960.0
2018-03-16 14:55:00,24.92,24.93,24.91,24.92,30210.0,23.876,23.8856,23.8664,23.876,30210.0
2018-03-16 15:00:00,24.91,24.94,24.89,24.9,33450.0,23.8664,23.8951,23.8472,23.8568,33450.0
2018-03-16 15:05:00,24.9,24.92,24.89,24.91,24960.0,23.8568,23.876,23.8472,23.8664,24960.0
2018-03-16 15:10:00,24.9,24.91,24.89,24.89,11340.0,23.8568,23.8664,23.8472,23.8472,11340.0
2018-03-16 15:15:00,24.89,24.9,24.86,24.87,35640.0,23.8472,23.8568,23.8185,23.8281,35640.0
2018-03-16 15:20:00,24.86,24.88,24.85,24.86,53496.0,23.8185,23.8377,23.8089,23.8185,53496.0
2018-03-16 15:25:00,24.87,24.96,24.87,24.94,112356.0,23.8281,23.9143,23.8281,23.8951,112356.0
2018-03-16 15:30:00,24.96,24.99,24.95,24.98,104712.0,23.9143,23.943,23.9047,23.9335,104712.0
2018-03-16 15:35:00,24.98,25.0,24.95,24.97,148644.0,23.9335,23.9526,23.9047,23.9239,148644.0
2018-03-16 15:40:00,24.96,25.0,24.96,24.99,140382.0,23.9143,23.9526,23.9143,23.943,140382.0
2018-03-16 15:45:00,24.98,24.98,24.94,24.96,45450.0,23.9335,23.9335,23.8951,23.9143,45450.0
2018-03-16 15:50:00,24.97,25.0,24.97,24.99,86424.0,23.9239,23.9526,23.9239,23.943,86424.0
2018-03-16 15:55:00,25.0,25.02,24.8,24.8,502446.0,23.9526,23.9718,23.761,23.761,502446.0
2018-03-19 09:30:00,24.58,24.58,24.41,24.43,1072374.0,23.5502,23.5502,23.3873,23.4065,1072374.0
2018-03-19 09:35:00,24.42,24.47,24.38,24.45,295890.0,23.3969,23.4448,23.3586,23.4257,295890.0
2018-03-19 09:40:00,24.46,24.46,24.3,24.3,242574.0,23.4353,23.4353,23.282,23.282,242574.0
2018-03-19 09:45:00,24.29,24.36,24.27,24.36,285054.0,23.2724,23.3394,23.2532,23.3394,285054.0
2018-03-19 09:50:00,24.34,24.41,24.34,24.37,104412.0,23.3203,23.3873,23.3203,23.349,104412.0
2018-03-19 09:55:00,24.39,24.4,24.34,24.39,70410.0,23.3682,23.3778,23.3203,23.3682,70410.0
2018-03-19 10:00:00,24.39,24.41,24.33,24.35,93246.0,23.3682,23.3873,23.3107,23.3299,93246.0
2018-03-19 10:05:00,24.36,24.36,24.32,24.32,126030.0,23.3394,23.3394,23.3011,23.3011,126030.0
2018-03-19 10:10:00,24.31,24.33,24.24,24.26,527346.0,23.2915,23.3107,23.2245,23.2436,527346.0
2018-03-19 10:15:00,24.27,24.31,24.25,24.26,106092.0,23.2532,23.2915,23.2341,23.2436,106092.0
2018-03-19 10:20:00,24.28,24.3,24.22,24.29,145086.0,23.2628,23.282,23.2053,23.2724,145086.0
2018-03-19 10:25:00,24.3,24.35,24.27,24.35,162360.0,23.282,23.3299,23.2532,23.3299,162360.0
2018-03-19 10:30:00,24.35,24.38,24.33,24.35,64992.0,23.3299,23.3586,23.3107,23.3299,64992.0
2018-03-19 10:35:00,24.35,24.35,24.3,24.31,44808.0,23.3299,23.3299,23.282,23.2915,44808.0
2018-03-19 10:40:00,24.31,24.31,24.21,24.21,146844.0,23.2915,23.2915,23.1957,23.1957,146844.0
2018-03-19 10:45:00,24.2,24.25,24.19,24.2,51540.0,23.1861,23.2341,23.1766,23.1861,51540.0
2018-03-19 10:50:00,24.19,24.19,24.11,24.11,475140.0,23.1766,23.1766,23.0999,23.0999,475140.0
2018-03-19 10:55:00,24.11,24.12,24.05,24.1,248760.0,23.0999,23.1095,23.0424,23.0903,248760.0
2018-03-19 11:00:00,24.09,24.1,24.04,24.06,210456.0,23.0808,23.0903,23.0328,23.052,210456.0
2018-03-19 11:05:00,24.07,24.14,24.06,24.12,119940.0,23.0616,23.1287,23.052,23.1095,119940.0
2018-03-19 11:10:00,24.12,24.14,24.03,24.03,72348.0,23.1095,23.1287,23.0233,23.0233,72348.0
2018-03-19 11:15:00,24.04,24.04,23.96,23.98,114174.0,23.0328,23.0328,22.9562,22.9754,114174.0
2018-03-19 11:20:00,23.98,24.02,23.96,24.0,220314.0,22.9754,23.0137,22.9562,22.9945,220314.0
2018-03-19 11:25:00,24.0,24.06,24.0,24.06,55476.0,22.9945,23.052,22.9945,23.052,55476.0
2018-03-19 11:30:00,24.06,24.06,23.98,24.0,74172.0,23.052,23.052,22.9754,22.9945,74172.0
2018-03-19 11:35:00,23.99,23.99,23.94,23.94,220020.0,22.9849,22.9849,22.937,22.937,220020.0
2018-03-19 11:40:00,23.94,23.94,23.87,23.88,188436.0,22.937,22.937,22.87,22.8796,188436.0
2018-03-19 11:45:00,23.88,23.88,23.81,23.83,170046.0,22.8796,22.8796,22.8125,22.8316,170046.0
2018-03-19 11:50:00,23.83,23.88,23.81,23.84,55140.0,22.8316,22.8796,22.8125,22.8412,55140.0
2018-03-19 11:55:00,23.85,23.85,23.7,23.77,181074.0,22.8508,22.8508,22.7071,22.7742,181074.0
2018-03-19 12:00:00,23.77,23.81,23.72,23.76,127536.0,22.7742,22.8125,22.7263,22.7646,127536.0
2018-03-19 12:05:00,23.76,23.84,23.76,23.77,183078.0,22.7646,22.8412,22.7646,22.7742,183078.0
2018-03-19 12:10:00,23.77,23.8,23.71,23.75,134436.0,22.7742,22.8029,22.7167,22.755,134436.0
2018-03-19 12:15:00,23.73,23.75,23.67,23.72,177936.0,22.7358,22.755,22.6783,22.7263,177936.0
2018-03-19 12:20:00,23.7,23.79,23.66,23.77,204264.0,22.7071,22.7933,22.6688,22.7742,204264.0
2018-03-19 12:25:00,23.77,23.8,23.72,23.79,159954.0,22.7742,22.8029,22.7263,22.7933,159954.0
2018-03-19 12:30:00,23.81,23.83,23.68,23.7,174420.0,22.8125,22.8316,22.6879,22.7071,174420.0
2018-03-19 12:35:00,23.73,23.75,23.72,23.74,30828.0,22.7358,22.755,22.7263,22.7454,30828.0
2018-03-19 12:40:00,23.72,23.74,23.67,23.67,90762.0,22.7263,22.7454,22.6783,22.6783,90762.0
2018-03-19 12:45:00,23.67,23.67,23.57,23.58,273822.0,22.6783,22.6783,22.5825,22.5921,273822.0
2018-03-19 12:50:00,23.58,23.68,23.58,23.68,136050.0,22.5921,22.6879,22.5921,22.6879,136050.0
2018-03-19 12:55:00,23.7,23.74,23.7,23.7,118128.0,22.7071,22.7454,22.7071,22.7071,118128.0
2018-03-19 13:00:00,23.68,23.71,23.57,23.57,179304.0,22.6879,22.7167,22.5825,22.5825,179304.0
2018-03-19 13:05:00,23.58,23.58,23.41,23.43,367956.0,22.5921,22.5921,22.4292,22.4484,367956.0
2018-03-19 13:10:00,23.43,23.47,23.38,23.46,277470.0,22.4484,22.4867,22.4005,22.4771,277470.0
2018-03-19 13:15:00,23.46,23.54,23.45,23.53,98244.0,22.4771,22.5538,22.4676,22.5442,98244.0
2018-03-19 13:20:00,23.52,23.52,23.47,23.47,71556.0,22.5346,22.5346,22.4867,22.4867,71556.0
2018-03-19 13:25:00,23.47,23.47,23.34,23.43,235950.0,22.4867,22.4867,22.3622,22.4484,235950.0
2018-03-19 13:30:00,23.45,23.47,23.4,23.43,64230.0,22.4676,22.4867,22.4197,22.4484,64230.0
2018-03-19 13:35:00,23.41,23.53,23.4,23.53,100872.0,22.4292,22.5442,22.4197,22.5442,100872.0
2018-03-19 13:40:00,23.54,23.57,23.52,23.56,131676.0,22.5538,22.5825,22.5346,22.573,131676.0
2018-03-19 13:45:00,23.58,23.62,23.57,23.62,216576.0,22.5921,22.6304,22.5825,22.6304,216576.0
2018-03-19 13:50:00,23.61,23.61,23.54,23.57,132108.0,22.6209,22.6209,22.5538,22.5825,132108.0
2018-03-19 13:55:00,23.55,23.63,23.54,23.62,74454.0,22.5634,22.64,22.5538,22.6304,74454.0
2018-03-19 14:00:00,23.61,23.7,23.61,23.68,197214.0,22.6209,22.7071,22.6209,22.6879,197214.0
2018-03-19 14:05:00,23.67,23.67,23.63,23.65,56628.0,22.6783,22.6783,22.64,22.6592,56628.0
2018-03-19 14:10:00,23.63,23.66,23.6,23.6,82158.0,22.64,22.6688,22.6113,22.6113,82158.0
2018-03-19 14:15:00,23.61,23.64,23.58,23.59,71346.0,22.6209,22.6496,22.5921,22.6017,71346.0
2018-03-19 14:20:00,23.56,23.56,23.47,23.47,107040.0,22.573,22.573,22.4867,22.4867,107040.0
2018-03-19 14:25:00,23.47,23.56,23.46,23.56,128742.0,22.4867,22.573,22.4771,22.573,128742.0
2018-03-19 14:30:00,23.54,23.54,23.43,23.43,117654.0,22.5538,22.5538,22.4484,22.4484,117654.0
2018-03-19 14:35:00,23.43,23.44,23.32,23.36,191190.0,22.4484,22.458,22.343,22.3813,191190.0
2018-03-19 14:40:00,23.35,23.42,23.29,23.41,133662.0,22.3718,22.4388,22.3143,22.4292,133662.0
2018-03-19 14:45:00,23.44,23.5,23.41,23.45,173760.0,22.458,22.5155,22.4292,22.4676,173760.0
2018-03-19 14:50:00,23.42,23.55,23.4,23.52,126828.0,22.4388,22.5634,22.4197,22.5346,126828.0
2018-03-19 14:55:00,23.53,23.6,23.53,23.57,121746.0,22.5442,22.6113,22.5442,22.5825,121746.0
2018-03-19 15:00:00,23.54,23.54,23.45,23.51,103482.0,22.5538,22.5538,22.4676,22.5251,103482.0
2018-03-19 15:05:00,23.5,23.55,23.42,23.44,127566.0,22.5155,22.5634,22.4388,22.458,127566.0
2018-03-19 15:10:00,23.43,23.5,23.43,23.5,24822.0,22.4484,22.5155,22.4484,22.5155,24822.0
2018-03-19 15:15:00,23.5,23.67,23.49,23.66,147876.0,22.5155,22.6783,22.5059,22.6688,147876.0
2018-03-19 15:20:00,23.67,23.7,23.55,23.56,224994.0,22.6783,22.7071,22.5634,22.573,224994.0
2018-03-19 15:25:00,23.6,23.6,23.54,23.57,78990.0,22.6113,22.6113,22.5538,22.5825,78990.0
2018-03-19 15:30:00,23.56,23.56,23.5,23.55,80232.0,22.573,22.573,22.5155,22.5634,80232.0
2018-03-19 15:35:00,23.52,23.66,23.49,23.63,176694.0,22.5346,22.6688,22.5059,22.64,176694.0
2018-03-19 15:40:00,23.62,23.66,23.58,23.62,70218.0,22.6304,22.6688,22.5921,22.6304,70218.0
2018-03-19 15:45:00,23.59,23.74,23.58,23.69,215868.0,22.6017,22.7454,22.5921,22.6975,215868.0
2018-03-19 15:50:00,23.68,23.73,23.65,23.72,206664.0,22.6879,22.7358,22.6592,22.7263,206664.0
2018-03-19 15:55:00,23.72,23.87,23.72,23.79,722538.0,22.7263,22.87,22.7263,22.7933,722538.0
2018-03-20 09:30:00,23.9,24.02,23.9,24.02,340488.0,22.8987,23.0137,22.8987,23.0137,340488.0
2018-03-20 09:35:00,24.02,24.04,23.89,23.93,181584.0,23.0137,23.0328,22.8891,22.9275,181584.0
2018-03-20 09:40:00,23.98,24.08,23.96,24.05,95400.0,22.9754,23.0712,22.9562,23.0424,95400.0
2018-03-20 09:45:00,24.07,24.1,23.99,24.0,77952.0,23.0616,23.0903,22.9849,22.9945,77952.0
2018-03-20 09:50:00,24.0,24.03,23.98,24.01,74304.0,22.9945,23.0233,22.9754,23.0041,74304.0
2018-03-20 09:55:00,23.99,24.0,23.91,23.91,97116.0,22.9849,22.9945,22.9083,22.9083,97116.0
2018-03-20 10:00:00,23.92,23.95,23.91,23.95,40410.0,22.9179,22.9466,22.9083,22.9466,40410.0
2018-03-20 10:05:00,23.94,23.97,23.9,23.93,52914.0,22.937,22.9658,22.8987,22.9275,52914.0
2018-03-20 10:10:00,23.92,23.92,23.83,23.86,174432.0,22.9179,22.9179,22.8316,22.8604,174432.0
2018-03-20 10:15:00,23.85,23.87,23.8,23.86,62094.0,22.8508,22.87,22.8029,22.8604,62094.0
2018-03-20 10:20:00,23.87,23.93,23.86,23.92,112866.0,22.87,22.9275,22.8604,22.9179,112866.0
2018-03-20 10:25:00,23.91,24.01,23.87,24.0,134604.0,22.9083,23.0041,22.87,22.9945,134604.0
2018-03-20 10:30:00,24.01,24.08,24.0,24.0,160062.0,23.0041,23.0712,22.9945,22.9945,160062.0
2018-03-20 10:35:00,24.01,24.01,23.96,23.98,37956.0,23.0041,23.0041,22.9562,22.9754,37956.0
2018-03-20 10:40:00,23.99,24.01,23.92,23.93,119340.0,22.9849,23.0041,22.9179,22.9275,119340.0
2018-03-20 10:45:00,23.93,23.97,23.9,23.9,18384.0,22.9275,22.9658,22.8987,22.8987,18384.0
2018-03-20 10:50:00,23.9,24.0,23.9,23.97,53112.0,22.8987,22.9945,22.8987,22.9658,53112.0
2018-03-20 10:55:00,23.96,23.97,23.93,23.97,22968.0,22.9562,22.9658,22.9275,22.9658,22968.0
2018-03-20 11:00:00,24.0,24.02,23.94,23.94,32556.0,22.9945,23.0137,22.937,22.937,32556.0
2018-03-20 11:05:00,23.93,23.94,23.92,23.94,15870.0,22.9275,22.937,22.9179,22.937,15870.0
2018-03-20 11:10:00,23.94,23.98,23.87,23.87,27330.0,22.937,22.9754,22.87,22.87,27330.0
2018-03-20 11:15:00,23.9,23.93,23.9,23.92,36774.0,22.8987,22.9275,22.8987,22.9179,36774.0
2018-03-20 11:20:00,23.91,23.95,23.9,23.93,24414.0,22.9083,22.9466,22.8987,22.9275,24414.0
2018-03-20 11:25:00,23.92,23.96,23.92,23.95,14100.0,22.9179,22.9562,22.9179,22.9466,14100.0
2018-03-20 11:30:00,23.96,23.96,23.91,23.91,42090.0,22.9562,22.9562,22.9083,22.9083,42090.0
2018-03-20 11:35:00,23.91,23.94,23.89,23.94,31824.0,22.9083,22.937,22.8891,22.937,31824.0
2018-03-20 11:40:00,23.91,23.91,23.83,23.85,54330.0,22.9083,22.9083,22.8316,22.8508,54330.0
2018-03-20 11:45:00,23.84,23.86,23.76,23.79,85410.0,22.8412,22.8604,22.7646,22.7933,85410.0
2018-03-20 11:50:00,23.79,23.81,23.72,23.74,53604.0,22.7933,22.8125,22.7263,22.7454,53604.0
2018-03-20 11:55:00,23.73,23.84,23.73,23.83,46842.0,22.7358,22.8412,22.7358,22.8316,46842.0
2018-03-20 12:00:00,23.84,23.86,23.79,23.84,76590.0,22.8412,22.8604,22.7933,22.8412,76590.0
2018-03-20 12:05:00,23.84,23.86,23.83,23.83,19572.0,22.8412,22.8604,22.8316,22.8316,19572.0
2018-03-20 12:10:00,23.82,23.92,23.82,23.92,25638.0,22.8221,22.9179,22.8221,22.9179,25638.0
2018-03-20 12:15:00,23.9,23.92,23.88,23.88,27942.0,22.8987,22.9179,22.8796,22.8796,27942.0
2018-03-20 12:20:00,23.88,23.92,23.87,23.9,31422.0,22.8796,22.9179,22.87,22.8987,31422.0
2018-03-20 12:25:00,23.94,23.98,23.93,23.93,65652.0,22.937,22.9754,22.9275,22.9275,65652.0
2018-03-20 12:30:00,23.93,23.98,23.93,23.94,56400.0,22.9275,22.9754,22.9275,22.937,56400.0
2018-03-20 12:35:00,23.94,23.94,23.88,23.88,48300.0,22.937,22.937,22.8796,22.8796,48300.0
2018-03-20 12:40:00,23.86,23.91,23.86,23.91,3300.0,22.8604,22.9083,22.8604,22.9083,3300.0
2018-03-20 12:45:00,23.88,23.89,23.84,23.87,27024.0,22.8796,22.8891,22.8412,22.87,27024.0
2018-03-20 12:50:00,23.88,23.88,23.84,23.85,46380.0,22.8796,22.8796,22.8412,22.8508,46380.0
2018-03-20 12:55:00,23.88,23.88,23.83,23.86,34572.0,22.8796,22.8796,22.8316,22.8604,34572.0
2018-03-20 13:00:00,23.88,23.9,23.88,23.89,30600.0,22.8796,22.8987,22.8796,22.8891,30600.0
2018-03-20 13:05:00,23.9,23.9,23.86,23.87,11100.0,22.8987,22.8987,22.8604,22.87,11100.0
2018-03-20 13:10:00,23.86,23.86,23.83,23.83,27672.0,22.8604,22.8604,22.8316,22.8316,27672.0
2018-03-20 13:15:00,23.82,23.83,23.79,23.81,36006.0,22.8221,22.8316,22.7933,22.8125,36006.0
2018-03-20 13:20:00,23.79,23.83,23.79,23.81,31002.0,22.7933,22.8316,22.7933,22.8125,31002.0
2018-03-20 13:25:00,23.81,23.82,23.81,23.82,4962.0,22.8125,22.8221,22.8125,22.8221,4962.0
2018-03-20 13:30:00,23.8,23.83,23.75,23.77,30864.0,22.8029,22.8316,22.755,22.7742,30864.0
2018-03-20 13:35:00,23.75,23.75,23.74,23.75,71598.0,22.755,22.755,22.7454,22.755,71598.0
2018-03-20 13:40:00,23.77,23.77,23.75,23.76,26574.0,22.7742,22.7742,22.755,22.7646,26574.0
2018-03-20 13:45:00,23.76,23.78,23.72,23.78,46890.0,22.7646,22.7837,22.7263,22.7837,46890.0
2018-03-20 13:50:00,23.81,23.82,23.8,23.8,25302.0,22.8125,22.8221,22.8029,22.8029,25302.0
2018-03-20 13:55:00,23.81,23.82,23.76,23.76,17340.0,22.8125,22.8221,22.7646,22.7646,17340.0
2018-03-20 14:00:00,23.72,23.83,23.71,23.83,41136.0,22.7263,22.8316,22.7167,22.8316,41136.0
2018-03-20 14:05:00,23.84,23.86,23.82,23.83,84690.0,22.8412,22.8604,22.8221,22.8316,84690.0
2018-03-20 14:10:00,23.82,23.83,23.8,23.81,24084.0,22.8221,22.8316,22.8029,22.8125,24084.0
2018-03-20 14:15:00,23.83,23.88,23.83,23.88,27174.0,22.8316,22.8796,22.8316,22.8796,27174.0
2018-03-20 14:20:00,23.87,23.9,23.86,23.87,41010.0,22.87,22.8987,22.8604,22.87,41010.0
2018-03-20 14:25:00,23.87,23.91,23.87,23.91,10638.0,22.87,22.9083,22.87,22.9083,10638.0
2018-03-20 14:30:00,23.92,23.93,23.89,23.89,19770.0,22.9179,22.9275,22.8891,22.8891,19770.0
2018-03-20 14:35:00,23.9,23.92,23.9,23.91,18000.0,22.8987,22.9179,22.8987,22.9083,18000.0
2018-03-20 14:40:00,23.92,23.96,23.92,23.96,54156.0,22.9179,22.9562,22.9179,22.9562,54156.0
2018-03-20 14:45:00,23.95,23.97,23.94,23.97,102792.0,22.9466,22.9658,22.937,22.9658,102792.0
2018-03-20 14:50:00,23.97,24.01,23.96,23.99,148068.0,22.9658,23.0041,22.9562,22.9849,148068.0
2018-03-20 14:55:00,23.99,24.02,23.94,23.99,47100.0,22.9849,23.0137,22.937,22.9849,47100.0
2018-03-20 15:00:00,23.99,24.05,23.99,24.03,108210.0,22.9849,23.0424,22.9849,23.0233,108210.0
2018-03-20 15:05:00,24.04,24.06,24.03,24.05,38694.0,23.0328,23.052,23.0233,23.0424,38694.0
2018-03-20 15:10:00,24.05,24.07,24.02,24.07,80598.0,23.0424,23.0616,23.0137,23.0616,80598.0
2018-03-20 15:15:00,24.04,24.04,23.99,23.99,97392.0,23.0328,23.0328,22.9849,22.9849,97392.0
2018-03-20 15:20:00,23.98,24.01,23.98,23.98,23940.0,22.9754,23.0041,22.9754,22.9754,23940.0
2018-03-20 15:25:00,23.98,23.98,23.96,23.96,17946.0,22.9754,22.9754,22.9562,22.9562,17946.0
2018-03-20 15:30:00,23.97,23.99,23.94,23.99,24330.0,22.9658,22.9849,22.937,22.9849,24330.0
2018-03-20 15:35:00,23.99,24.0,23.89,23.92,99264.0,22.9849,22.9945,22.8891,22.9179,99264.0
2018-03-20 15:40:00,23.91,23.93,23.88,23.88,59208.0,22.9083,22.9275,22.8796,22.8796,59208.0
2018-03-20 15:45:00,23.91,23.92,23.87,23.91,133008.0,22.9083,22.9179,22.87,22.9083,133008.0
2018-03-20 15:50:00,23.91,23.92,23.89,23.9,90582.0,22.9083,22.9179,22.8891,22.8987,90582.0
2018-03-20 15:55:00,23.9,23.93,23.88,23.91,304860.0,22.8987,22.9275,22.8796,22.9083,304860.0
2018-03-21 09:30:00,23.87,23.91,23.81,23.82,162738.0,22.8848,22.9231,22.8273,22.8368,162738.0
2018-03-21 09:35:00,23.85,23.91,23.78,23.87,149610.0,22.8656,22.9231,22.7985,22.8848,149610.0
2018-03-21 09:40:00,23.84,23.87,23.81,23.83,113700.0,22.856,22.8848,22.8273,22.8464,113700.0
2018-03-21 09:45:00,23.81,23.89,23.77,23.78,137448.0,22.8273,22.9039,22.7889,22.7985,137448.0
2018-03-21 09:50:00,23.79,23.84,23.77,23.81,99816.0,22.8081,22.856,22.7889,22.8273,99816.0
2018-03-21 09:55:00,23.8,23.87,23.8,23.81,164832.0,22.8177,22.8848,22.8177,22.8273,164832.0
2018-03-21 10:00:00,23.81,23.86,23.81,23.86,178608.0,22.8273,22.8752,22.8273,22.8752,178608.0
2018-03-21 10:05:00,23.87,23.91,23.83,23.91,68892.0,22.8848,22.9231,22.8464,22.9231,68892.0
2018-03-21 10:10:00,23.92,23.94,23.9,23.91,61986.0,22.9327,22.9519,22.9135,22.9231,61986.0
2018-03-21 10:15:00,23.91,23.92,23.88,23.9,73932.0,22.9231,22.9327,22.8944,22.9135,73932.0
2018-03-21 10:20:00,23.88,23.89,23.81,23.83,66324.0,22.8944,22.9039,22.8273,22.8464,66324.0
2018-03-21 10:25:00,23.83,23.86,23.83,23.86,33000.0,22.8464,22.8752,22.8464,22.8752,33000.0
2018-03-21 10:30:00,23.84,23.86,23.83,23.83,13242.0,22.856,22.8752,22.8464,22.8464,13242.0
2018-03-21 10:35:00,23.82,23.88,23.79,23.88,61950.0,22.8368,22.8944,22.8081,22.8944,61950.0
2018-03-21 10:40:00,23.89,23.93,23.89,23.93,41568.0,22.9039,22.9423,22.9039,22.9423,41568.0
2018-03-21 10:45:00,23.93,23.96,23.92,23.93,57474.0,22.9423,22.9711,22.9327,22.9423,57474.0
2018-03-21 10:50:00,23.93,23.96,23.92,23.93,60348.0,22.9423,22.9711,22.9327,22.9423,60348.0
2018-03-21 10:55:00,23.94,23.94,23.91,23.91,44232.0,22.9519,22.9519,22.9231,22.9231,44232.0
2018-03-21 11:00:00,23.9,23.91,23.87,23.88,83070.0,22.9135,22.9231,22.8848,22.8944,83070.0
2018-03-21 11:05:00,23.88,23.9,23.88,23.89,13800.0,22.8944,22.9135,22.8944,22.9039,13800.0
2018-03-21 11:10:00,23.89,23.91,23.89,23.9,16554.0,22.9039,22.9231,22.9039,22.9135,16554.0
2018-03-21 11:15:00,23.91,23.96,23.91,23.96,64968.0,22.9231,22.9711,22.9231,22.9711,64968.0
2018-03-21 11:20:00,23.96,23.97,23.95,23.96,17100.0,22.9711,22.9806,22.9615,22.9711,17100.0
2018-03-21 11:25:00,23.97,23.97,23.95,23.96,18942.0,22.9806,22.9806,22.9615,22.9711,18942.0
2018-03-21 11:30:00,23.97,24.02,23.97,24.02,46764.0,22.9806,23.0286,22.9806,23.0286,46764.0
2018-03-21 11:35:00,24.03,24.06,24.02,24.06,159330.0,23.0382,23.0669,23.0286,23.0669,159330.0
2018-03-21 11:40:00,24.06,24.07,24.03,24.05,99060.0,23.0669,23.0765,23.0382,23.0573,99060.0
2018-03-21 11:45:00,24.05,24.08,24.05,24.07,61470.0,23.0573,23.0861,23.0573,23.0765,61470.0
2018-03-21 11:50:00,24.08,24.19,24.08,24.19,58644.0,23.0861,23.1916,23.0861,23.1916,58644.0
2018-03-21 11:55:00,24.21,24.24,24.17,24.17,118740.0,23.2107,23.2395,23.1724,23.1724,118740.0
2018-03-21 12:00:00,24.17,24.17,24.14,24.16,76956.0,23.1724,23.1724,23.1436,23.1628,76956.0
2018-03-21 12:05:00,24.15,24.19,24.14,24.19,57300.0,23.1532,23.1916,23.1436,23.1916,57300.0
2018-03-21 12:10:00,24.19,24.19,24.17,24.18,36462.0,23.1916,23.1916,23.1724,23.182,36462.0
2018-03-21 12:15:00,24.19,24.22,24.19,24.21,82968.0,23.1916,23.2203,23.1916,23.2107,82968.0
2018-03-21 12:20:00,24.21,24.22,24.2,24.21,34344.0,23.2107,23.2203,23.2012,23.2107,34344.0
2018-03-21 12:25:00,24.21,24.22,24.18,24.2,24432.0,23.2107,23.2203,23.182,23.2012,24432.0
2018-03-21 12:30:00,24.19,24.19,24.17,24.18,43704.0,23.1916,23.1916,23.1724,23.182,43704.0
2018-03-21 12:35:00,24.18,24.19,24.18,24.19,84966.0,23.182,23.1916,23.182,23.1916,84966.0
2018-03-21 12:40:00,24.21,24.24,24.2,24.2,53310.0,23.2107,23.2395,23.2012,23.2012,53310.0
2018-03-21 12:45:00,24.21,24.21,24.19,24.21,60474.0,23.2107,23.2107,23.1916,23.2107,60474.0
2018-03-21 12:50:00,24.2,24.22,24.2,24.22,9780.0,23.2012,23.2203,23.2012,23.2203,9780.0
2018-03-21 12:55:00,24.22,24.22,24.21,24.22,20550.0,23.2203,23.2203,23.2107,23.2203,20550.0
2018-03-21 13:00:00,24.22,24.23,24.2,24.21,77400.0,23.2203,23.2299,23.2012,23.2107,77400.0
2018-03-21 13:05:00,24.19,24.19,24.13,24.14,53988.0,23.1916,23.1916,23.134,23.1436,53988.0
2018-03-21 13:10:00,24.13,24.13,24.09,24.1,119196.0,23.134,23.134,23.0957,23.1053,119196.0
2018-03-21 13:15:00,24.1,24.11,24.08,24.09,15810.0,23.1053,23.1149,23.0861,23.0957,15810.0
2018-03-21 13:20:00,24.09,24.11,24.09,24.11,8640.0,23.0957,23.1149,23.0957,23.1149,8640.0
2018-03-21 13:25:00,24.13,24.13,24.12,24.12,18240.0,23.134,23.134,23.1245,23.1245,18240.0
2018-03-21 13:30:00,24.12,24.12,24.12,24.12,6900.0,23.1245,23.1245,23.1245,23.1245,6900.0
2018-03-21 13:35:00,24.11,24.13,24.06,24.07,131280.0,23.1149,23.134,23.0669,23.0765,131280.0
2018-03-21 13:40:00,24.07,24.08,24.05,24.05,48390.0,23.0765,23.0861,23.0573,23.0573,48390.0
2018-03-21 13:45:00,24.06,24.12,24.06,24.12,14100.0,23.0669,23.1245,23.0669,23.1245,14100.0
2018-03-21 13:50:00,24.13,24.16,24.11,24.15,46572.0,23.134,23.1628,23.1149,23.1532,46572.0
2018-03-21 13:55:00,24.15,24.2,24.14,24.18,68916.0,23.1532,23.2012,23.1436,23.182,68916.0
2018-03-21 14:00:00,24.19,24.5,24.0,24.13,783468.0,23.1916,23.4888,23.0094,23.134,783468.0
2018-03-21 14:05:00,24.15,24.36,24.13,24.33,389442.0,23.1532,23.3545,23.134,23.3258,389442.0
2018-03-21 14:10:00,24.31,24.36,24.24,24.33,207696.0,23.3066,23.3545,23.2395,23.3258,207696.0
2018-03-21 14:15:00,24.34,24.46,24.33,24.37,570588.0,23.3354,23.4504,23.3258,23.3641,570588.0
2018-03-21 14:20:00,24.4,24.4,24.22,24.26,258780.0,23.3929,23.3929,23.2203,23.2587,258780.0
2018-03-21 14:25:00,24.24,24.27,24.08,24.17,359010.0,23.2395,23.2683,23.0861,23.1724,359010.0
2018-03-21 14:30:00,24.18,24.22,24.06,24.19,316326.0,23.182,23.2203,23.0669,23.1916,316326.0
2018-03-21 14:35:00,24.15,24.19,23.96,23.97,527046.0,23.1532,23.1916,22.9711,22.9806,527046.0
2018-03-21 14:40:00,23.97,24.07,23.91,24.03,259434.0,22.9806,23.0765,22.9231,23.0382,259434.0
2018-03-21 14:45:00,24.03,24.03,23.83,23.84,272700.0,23.0382,23.0382,22.8464,22.856,272700.0
2018-03-21 14:50:00,23.84,23.85,23.68,23.8,548556.0,22.856,22.8656,22.7026,22.8177,548556.0
2018-03-21 14:55:00,23.8,23.89,23.79,23.87,105960.0,22.8177,22.9039,22.8081,22.8848,105960.0
2018-03-21 15:00:00,23.87,24.03,23.85,24.03,262296.0,22.8848,23.0382,22.8656,23.0382,262296.0
2018-03-21 15:05:00,24.01,24.04,23.85,24.01,353592.0,23.019,23.0478,22.8656,23.019,353592.0
2018-03-21 15:10:00,24.04,24.22,23.94,24.22,220896.0,23.0478,23.2203,22.9519,23.2203,220896.0
2018-03-21 15:15:00,24.22,24.23,24.08,24.13,228840.0,23.2203,23.2299,23.0861,23.134,228840.0
2018-03-21 15:20:00,24.11,24.18,24.08,24.11,68610.0,23.1149,23.182,23.0861,23.1149,68610.0
2018-03-21 15:25:00,24.12,24.12,23.97,23.97,69576.0,23.1245,23.1245,22.9806,22.9806,69576.0
2018-03-21 15:30:00,23.99,24.07,23.96,24.03,66144.0,22.9998,23.0765,22.9711,23.0382,66144.0
2018-03-21 15:35:00,24.06,24.13,24.04,24.06,89634.0,23.0669,23.134,23.0478,23.0669,89634.0
2018-03-21 15:40:00,24.05,24.06,23.95,23.96,87582.0,23.0573,23.0669,22.9615,22.9711,87582.0
2018-03-21 15:45:00,23.94,24.06,23.93,24.02,74706.0,22.9519,23.0669,22.9423,23.0286,74706.0
2018-03-21 15:50:00,24.01,24.01,23.84,23.87,149184.0,23.019,23.019,22.856,22.8848,149184.0
2018-03-21 15:55:00,23.86,23.87,23.75,23.75,286932.0,22.8752,22.8848,22.7697,22.7697,286932.0
2018-03-22 09:30:00,23.05,23.06,22.88,22.96,731478.0,22.0986,22.1082,21.9356,22.0123,731478.0
2018-03-22 09:35:00,22.96,23.16,22.96,23.12,319404.0,22.0123,22.2041,22.0123,22.1657,319404.0
2018-03-22 09:40:00,23.13,23.2,23.07,23.13,193356.0,22.1753,22.2424,22.1178,22.1753,193356.0
2018-03-22 09:45:00,23.12,23.19,23.08,23.17,199890.0,22.1657,22.2328,22.1274,22.2137,199890.0
2018-03-22 09:50:00,23.18,23.19,23.03,23.05,119064.0,22.2233,22.2328,22.0794,22.0986,119064.0
2018-03-22 09:55:00,23.06,23.1,23.03,23.03,37362.0,22.1082,22.1466,22.0794,22.0794,37362.0
2018-03-22 10:00:00,23.01,23.1,22.96,23.08,112842.0,22.0603,22.1466,22.0123,22.1274,112842.0
2018-03-22 10:05:00,23.09,23.14,23.02,23.12,61872.0,22.137,22.1849,22.0699,22.1657,61872.0
2018-03-22 10:10:00,23.1,23.31,23.07,23.3,128760.0,22.1466,22.3479,22.1178,22.3383,128760.0
2018-03-22 10:15:00,23.28,23.32,23.23,23.25,231174.0,22.3191,22.3575,22.2712,22.2904,231174.0
2018-03-22 10:20:00,23.24,23.24,23.15,23.15,107172.0,22.2808,22.2808,22.1945,22.1945,107172.0
2018-03-22 10:25:00,23.17,23.19,23.11,23.12,72786.0,22.2137,22.2328,22.1561,22.1657,72786.0
2018-03-22 10:30:00,23.08,23.08,23.02,23.04,74298.0,22.1274,22.1274,22.0699,22.089,74298.0
2018-03-22 10:35:00,23.04,23.07,22.98,23.05,86148.0,22.089,22.1178,22.0315,22.0986,86148.0
2018-03-22 10:40:00,23.03,23.04,22.93,22.94,28194.0,22.0794,22.089,21.9836,21.9932,28194.0
2018-03-22 10:45:00,22.95,22.95,22.8,22.81,438282.0,22.0027,22.0027,21.8589,21.8685,438282.0
2018-03-22 10:50:00,22.81,22.85,22.78,22.81,54300.0,21.8685,21.9069,21.8398,21.8685,54300.0
2018-03-22 10:55:00,22.81,22.81,22.67,22.73,220440.0,21.8685,21.8685,21.7343,21.7918,220440.0
2018-03-22 11:00:00,22.76,22.85,22.76,22.84,122334.0,21.8206,21.9069,21.8206,21.8973,122334.0
2018-03-22 11:05:00,22.83,22.85,22.78,22.78,103848.0,21.8877,21.9069,21.8398,21.8398,103848.0
2018-03-22 11:10:00,22.81,22.83,22.75,22.77,81054.0,21.8685,21.8877,21.811,21.8302,81054.0
2018-03-22 11:15:00,22.75,22.81,22.73,22.79,107190.0,21.811,21.8685,21.7918,21.8494,107190.0
2018-03-22 11:20:00,22.77,22.77,22.63,22.68,281886.0,21.8302,21.8302,21.696,21.7439,281886.0
2018-03-22 11:25:00,22.68,22.68,22.58,22.65,186498.0,21.7439,21.7439,21.648,21.7151,186498.0
2018-03-22 11:30:00,22.67,22.72,22.58,22.59,225942.0,21.7343,21.7822,21.648,21.6576,225942.0
2018-03-22 11:35:00,22.59,22.6,22.5,22.53,120954.0,21.6576,21.6672,21.5713,21.6001,120954.0
2018-03-22 11:40:00,22.53,22.54,22.42,22.52,230412.0,21.6001,21.6097,21.4946,21.5905,230412.0
2018-03-22 11:45:00,22.52,22.58,22.46,22.56,58068.0,21.5905,21.648,21.533,21.6288,58068.0
2018-03-22 11:50:00,22.54,22.63,22.52,22.63,36240.0,21.6097,21.696,21.5905,21.696,36240.0
2018-03-22 11:55:00,22.65,22.65,22.52,22.52,153612.0,21.7151,21.7151,21.5905,21.5905,153612.0
2018-03-22 12:00:00,22.53,22.58,22.44,22.58,161142.0,21.6001,21.648,21.5138,21.648,161142.0
2018-03-22 12:05:00,22.58,22.65,22.57,22.58,89286.0,21.648,21.7151,21.6384,21.648,89286.0
2018-03-22 12:10:00,22.59,22.65,22.56,22.57,51576.0,21.6576,21.7151,21.6288,21.6384,51576.0
2018-03-22 12:15:00,22.55,22.83,22.52,22.76,200970.0,21.6193,21.8877,21.5905,21.8206,200970.0
2018-03-22 12:20:00,22.75,22.87,22.75,22.76,169614.0,21.811,21.926,21.811,21.8206,169614.0
2018-03-22 12:25:00,22.76,22.97,22.74,22.96,309642.0,21.8206,22.0219,21.8014,22.0123,309642.0
2018-03-22 12:30:00,22.94,23.0,22.87,22.95,222834.0,21.9932,22.0507,21.926,22.0027,222834.0
2018-03-22 12:35:00,22.95,23.04,22.92,22.92,170520.0,22.0027,22.089,21.974,21.974,170520.0
2018-03-22 12:40:00,22.92,22.94,22.83,22.83,167010.0,21.974,21.9932,21.8877,21.8877,167010.0
2018-03-22 12:45:00,22.83,22.88,22.78,22.84,174222.0,21.8877,21.9356,21.8398,21.8973,174222.0
2018-03-22 12:50:00,22.84,22.97,22.84,22.9,178842.0,21.8973,22.0219,21.8973,21.9548,178842.0
2018-03-22 12:55:00,22.89,22.91,22.78,22.81,136086.0,21.9452,21.9644,21.8398,21.8685,136086.0
2018-03-22 13:00:00,22.78,22.78,22.63,22.69,126306.0,21.8398,21.8398,21.696,21.7535,126306.0
2018-03-22 13:05:00,22.68,22.73,22.64,22.72,88938.0,21.7439,21.7918,21.7055,21.7822,88938.0
2018-03-22 13:10:00,22.73,22.81,22.68,22.8,136098.0,21.7918,21.8685,21.7439,21.8589,136098.0
2018-03-22 13:15:00,22.82,22.85,22.77,22.78,219552.0,21.8781,21.9069,21.8302,21.8398,219552.0
2018-03-22 13:20:00,22.75,22.97,22.73,22.97,288774.0,21.811,22.0219,21.7918,22.0219,288774.0
2018-03-22 13:25:00,22.98,23.07,22.94,23.06,141672.0,22.0315,22.1178,21.9932,22.1082,141672.0
2018-03-22 13:30:00,23.07,23.11,23.02,23.07,231312.0,22.1178,22.1561,22.0699,22.1178,231312.0
2018-03-22 13:35:00,23.1,23.15,23.08,23.09,122850.0,22.1466,22.1945,22.1274,22.137,122850.0
2018-03-22 13:40:00,23.09,23.1,23.04,23.08,143076.0,22.137,22.1466,22.089,22.1274,143076.0
2018-03-22 13:45:00,23.13,23.17,23.06,23.07,121260.0,22.1753,22.2137,22.1082,22.1178,121260.0
2018-03-22 13:50:00,23.05,23.06,22.99,23.0,160134.0,22.0986,22.1082,22.0411,22.0507,160134.0
2018-03-22 13:55:00,23.01,23.07,22.98,23.05,86220.0,22.0603,22.1178,22.0315,22.0986,86220.0
2018-03-22 14:00:00,23.06,23.08,22.98,23.0,159228.0,22.1082,22.1274,22.0315,22.0507,159228.0
2018-03-22 14:05:00,23.0,23.0,22.9,22.9,88386.0,22.0507,22.0507,21.9548,21.9548,88386.0
2018-03-22 14:10:00,22.89,22.94,22.83,22.94,56400.0,21.9452,21.9932,21.8877,21.9932,56400.0
2018-03-22 14:15:00,22.93,22.95,22.9,22.92,17400.0,21.9836,22.0027,21.9548,21.974,17400.0
2018-03-22 14:20:00,22.88,22.9,22.76,22.76,201276.0,21.9356,21.9548,21.8206,21.8206,201276.0
2018-03-22 14:25:00,22.77,22.78,22.67,22.67,102750.0,21.8302,21.8398,21.7343,21.7343,102750.0
2018-03-22 14:30:00,22.66,22.68,22.59,22.66,228726.0,21.7247,21.7439,21.6576,21.7247,228726.0
2018-03-22 14:35:00,22.67,22.76,22.64,22.75,102492.0,21.7343,21.8206,21.7055,21.811,102492.0
2018-03-22 14:40:00,22.75,22.76,22.69,22.7,74274.0,21.811,21.8206,21.7535,21.7631,74274.0
2018-03-22 14:45:00,22.71,22.8,22.69,22.76,25110.0,21.7727,21.8589,21.7535,21.8206,25110.0
2018-03-22 14:50:00,22.76,22.76,22.67,22.67,23550.0,21.8206,21.8206,21.7343,21.7343,23550.0
2018-03-22 14:55:00,22.65,22.65,22.5,22.54,127344.0,21.7151,21.7151,21.5713,21.6097,127344.0
2018-03-22 15:00:00,22.52,22.69,22.51,22.65,149334.0,21.5905,21.7535,21.5809,21.7151,149334.0
2018-03-22 15:05:00,22.63,22.66,22.48,22.49,277938.0,21.696,21.7247,21.5521,21.5617,277938.0
2018-03-22 15:10:00,22.51,22.53,22.44,22.46,208566.0,21.5809,21.6001,21.5138,21.533,208566.0
2018-03-22 15:15:00,22.46,22.46,22.3,22.36,309222.0,21.533,21.533,21.3796,21.4371,309222.0
2018-03-22 15:20:00,22.35,22.54,22.35,22.48,291990.0,21.4275,21.6097,21.4275,21.5521,291990.0
2018-03-22 15:25:00,22.47,22.5,22.35,22.36,80694.0,21.5426,21.5713,21.4275,21.4371,80694.0
2018-03-22 15:30:00,22.36,22.36,22.25,22.28,308010.0,21.4371,21.4371,21.3316,21.3604,308010.0
2018-03-22 15:35:00,22.31,22.32,22.2,22.22,381594.0,21.3892,21.3987,21.2837,21.3029,381594.0
2018-03-22 15:40:00,22.2,22.24,22.15,22.18,409470.0,21.2837,21.3221,21.2358,21.2645,409470.0
2018-03-22 15:45:00,22.17,22.17,21.89,22.01,1021434.0,21.2549,21.2549,20.9865,21.1015,1021434.0
2018-03-22 15:50:00,22.03,22.14,21.97,22.01,671718.0,21.1207,21.2262,21.0632,21.1015,671718.0
2018-03-22 15:55:00,22.0,22.07,21.92,21.96,1003050.0,21.092,21.1591,21.0153,21.0536,1003050.0
2018-03-23 09:30:00,22.1,22.29,22.08,22.2,834378.0,21.1878,21.37,21.1687,21.2837,834378.0
2018-03-23 09:35:00,22.2,22.2,22.07,22.09,338268.0,21.2837,21.2837,21.1591,21.1782,338268.0
2018-03-23 09:40:00,22.08,22.08,21.94,21.95,445554.0,21.1687,21.1687,21.0344,21.044,445554.0
2018-03-23 09:45:00,21.95,21.97,21.86,21.92,315636.0,21.044,21.0632,20.9577,21.0153,315636.0
2018-03-23 09:50:00,21.92,22.05,21.9,22.05,273012.0,21.0153,21.1399,20.9961,21.1399,273012.0
2018-03-23 09:55:00,22.06,22.12,22.0,22.03,234120.0,21.1495,21.207,21.092,21.1207,234120.0
2018-03-23 10:00:00,22.04,22.19,22.04,22.09,236532.0,21.1303,21.2741,21.1303,21.1782,236532.0
2018-03-23 10:05:00,22.11,22.13,21.97,22.06,210744.0,21.1974,21.2166,21.0632,21.1495,210744.0
2018-03-23 10:10:00,22.04,22.16,21.99,22.02,122850.0,21.1303,21.2454,21.0824,21.1111,122850.0
2018-03-23 10:15:00,22.04,22.11,21.94,21.96,191982.0,21.1303,21.1974,21.0344,21.0536,191982.0
2018-03-23 10:20:00,21.93,22.0,21.88,21.95,157422.0,21.0248,21.092,20.9769,21.044,157422.0
2018-03-23 10:25:00,21.95,22.07,21.95,22.06,68706.0,21.044,21.1591,21.044,21.1495,68706.0
2018-03-23 10:30:00,22.02,22.13,22.02,22.13,60078.0,21.1111,21.2166,21.1111,21.2166,60078.0
2018-03-23 10:35:00,22.13,22.13,22.02,22.02,141732.0,21.2166,21.2166,21.1111,21.1111,141732.0
2018-03-23 10:40:00,22.06,22.15,22.06,22.1,66198.0,21.1495,21.2358,21.1495,21.1878,66198.0
2018-03-23 10:45:00,22.1,22.19,22.07,22.08,152046.0,21.1878,21.2741,21.1591,21.1687,152046.0
2018-03-23 10:50:00,22.06,22.15,22.0,22.11,84570.0,21.1495,21.2358,21.092,21.1974,84570.0
2018-03-23 10:55:00,22.14,22.17,22.1,22.17,26550.0,21.2262,21.2549,21.1878,21.2549,26550.0
2018-03-23 11:00:00,22.17,22.23,22.07,22.11,235614.0,21.2549,21.3125,21.1591,21.1974,235614.0
2018-03-23 11:05:00,22.11,22.11,22.03,22.03,131826.0,21.1974,21.1974,21.1207,21.1207,131826.0
2018-03-23 11:10:00,22.02,22.04,21.97,22.01,104112.0,21.1111,21.1303,21.0632,21.1015,104112.0
2018-03-23 11:15:00,22.02,22.05,21.99,22.02,60288.0,21.1111,21.1399,21.0824,21.1111,60288.0
2018-03-23 11:20:00,22.01,22.04,21.94,21.98,75636.0,21.1015,21.1303,21.0344,21.0728,75636.0
2018-03-23 11:25:00,21.94,22.02,21.91,21.92,48864.0,21.0344,21.1111,21.0057,21.0153,48864.0
2018-03-23 11:30:00,21.91,21.96,21.91,21.94,140400.0,21.0057,21.0536,21.0057,21.0344,140400.0
2018-03-23 11:35:00,21.94,21.95,21.77,21.78,163932.0,21.0344,21.044,20.8715,20.881,163932.0
2018-03-23 11:40:00,21.78,21.81,21.69,21.69,232836.0,20.881,20.9098,20.7948,20.7948,232836.0
2018-03-23 11:45:00,21.7,21.71,21.61,21.64,230226.0,20.8043,20.8139,20.7181,20.7468,230226.0
2018-03-23 11:50:00,21.64,21.64,21.52,21.6,213192.0,20.7468,20.7468,20.6318,20.7085,213192.0
2018-03-23 11:55:00,21.59,21.6,21.47,21.5,271224.0,20.6989,20.7085,20.5838,20.6126,271224.0
2018-03-23 12:00:00,21.51,21.68,21.51,21.66,231492.0,20.6222,20.7852,20.6222,20.766,231492.0
2018-03-23 12:05:00,21.65,21.73,21.6,21.68,138588.0,20.7564,20.8331,20.7085,20.7852,138588.0
2018-03-23 12:10:00,21.68,21.7,21.6,21.67,129090.0,20.7852,20.8043,20.7085,20.7756,129090.0
2018-03-23 12:15:00,21.65,21.69,21.56,21.57,118980.0,20.7564,20.7948,20.6701,20.6797,118980.0
2018-03-23 12:20:00,21.58,21.69,21.56,21.69,113766.0,20.6893,20.7948,20.6701,20.7948,113766.0
2018-03-23 12:25:00,21.7,21.83,21.7,21.8,225450.0,20.8043,20.929,20.8043,20.9002,225450.0
2018-03-23 12:30:00,21.8,21.8,21.7,21.7,201096.0,20.9002,20.9002,20.8043,20.8043,201096.0
2018-03-23 12:35:00,21.72,21.72,21.6,21.63,120642.0,20.8235,20.8235,20.7085,20.7372,120642.0
2018-03-23 12:40:00,21.6,21.6,21.51,21.52,106752.0,20.7085,20.7085,20.6222,20.6318,106752.0
2018-03-23 12:45:00,21.53,21.63,21.52,21.59,62718.0,20.6414,20.7372,20.6318,20.6989,62718.0
2018-03-23 12:50:00,21.61,21.66,21.58,21.61,143826.0,20.7181,20.766,20.6893,20.7181,143826.0
2018-03-23 12:55:00,21.6,21.61,21.53,21.54,80400.0,20.7085,20.7181,20.6414,20.6509,80400.0
2018-03-23 13:00:00,21.56,21.68,21.49,21.66,183576.0,20.6701,20.7852,20.603,20.766,183576.0
2018-03-23 13:05:00,21.66,21.76,21.66,21.76,74790.0,20.766,20.8619,20.766,20.8619,74790.0
2018-03-23 13:10:00,21.78,21.81,21.74,21.74,96264.0,20.881,20.9098,20.8427,20.8427,96264.0
2018-03-23 13:15:00,21.75,21.75,21.71,21.74,74424.0,20.8523,20.8523,20.8139,20.8427,74424.0
2018-03-23 13:20:00,21.73,21.9,21.73,21.88,213528.0,20.8331,20.9961,20.8331,20.9769,213528.0
2018-03-23 13:25:00,21.88,21.89,21.78,21.88,151740.0,20.9769,20.9865,20.881,20.9769,151740.0
2018-03-23 13:30:00,21.91,21.96,21.81,21.85,177756.0,21.0057,21.0536,20.9098,20.9481,177756.0
2018-03-23 13:35:00,21.84,21.84,21.74,21.77,55200.0,20.9386,20.9386,20.8427,20.8715,55200.0
2018-03-23 13:40:00,21.76,21.76,21.72,21.75,36702.0,20.8619,20.8619,20.8235,20.8523,36702.0
2018-03-23 13:45:00,21.76,21.89,21.76,21.88,122472.0,20.8619,20.9865,20.8619,20.9769,122472.0
2018-03-23 13:50:00,21.92,22.07,21.91,22.06,302862.0,21.0153,21.1591,21.0057,21.1495,302862.0
2018-03-23 13:55:00,22.05,22.06,21.99,22.0,168408.0,21.1399,21.1495,21.0824,21.092,168408.0
2018-03-23 14:00:00,22.02,22.08,21.93,21.95,108120.0,21.1111,21.1687,21.0248,21.044,108120.0
2018-03-23 14:05:00,21.96,21.97,21.87,21.87,148236.0,21.0536,21.0632,20.9673,20.9673,148236.0
2018-03-23 14:10:00,21.85,21.85,21.74,21.74,200400.0,20.9481,20.9481,20.8427,20.8427,200400.0
2018-03-23 14:15:00,21.72,21.72,21.64,21.68,118242.0,20.8235,20.8235,20.7468,20.7852,118242.0
2018-03-23 14:20:00,21.68,21.7,21.61,21.7,171036.0,20.7852,20.8043,20.7181,20.8043,171036.0
2018-03-23 14:25:00,21.65,21.65,21.58,21.64,112668.0,20.7564,20.7564,20.6893,20.7468,112668.0
2018-03-23 14:30:00,21.64,21.68,21.57,21.61,211344.0,20.7468,20.7852,20.6797,20.7181,211344.0
2018-03-23 14:35:00,21.58,21.62,21.54,21.59,34698.0,20.6893,20.7276,20.6509,20.6989,34698.0
2018-03-23 14:40:00,21.6,21.67,21.56,21.6,48648.0,20.7085,20.7756,20.6701,20.7085,48648.0
2018-03-23 14:45:00,21.58,21.58,21.39,21.4,226668.0,20.6893,20.6893,20.5071,20.5167,226668.0
2018-03-23 14:50:00,21.41,21.41,21.32,21.4,260136.0,20.5263,20.5263,20.44,20.5167,260136.0
2018-03-23 14:55:00,21.39,21.39,21.07,21.09,344778.0,20.5071,20.5071,20.2003,20.2195,344778.0
2018-03-23 15:00:00,21.1,21.16,20.97,21.02,295452.0,20.2291,20.2866,20.1045,20.1524,295452.0
2018-03-23 15:05:00,20.98,21.09,20.92,20.92,414870.0,20.1141,20.2195,20.0565,20.0565,414870.0
2018-03-23 15:10:00,20.92,21.11,20.88,21.07,452862.0,20.0565,20.2387,20.0182,20.2003,452862.0
2018-03-23 15:15:00,21.08,21.22,21.07,21.1,459270.0,20.2099,20.3442,20.2003,20.2291,459270.0
2018-03-23 15:20:00,21.1,21.13,20.92,20.92,319728.0,20.2291,20.2579,20.0565,20.0565,319728.0
2018-03-23 15:25:00,20.91,21.07,20.91,20.99,359430.0,20.0469,20.2003,20.0469,20.1236,359430.0
2018-03-23 15:30:00,21.0,21.0,20.87,20.91,520566.0,20.1332,20.1332,20.0086,20.0469,520566.0
2018-03-23 15:35:00,20.92,20.92,20.77,20.91,553662.0,20.0565,20.0565,19.9127,20.0469,553662.0
2018-03-23 15:40:00,20.89,20.95,20.74,20.78,404394.0,20.0278,20.0853,19.884,19.9223,404394.0
2018-03-23 15:45:00,20.77,20.79,20.68,20.71,511920.0,19.9127,19.9319,19.8264,19.8552,511920.0
2018-03-23 15:50:00,20.7,20.7,20.51,20.53,575400.0,19.8456,19.8456,19.6635,19.6826,575400.0
2018-03-23 15:55:00,20.52,20.68,20.51,20.55,855570.0,19.673,19.8264,19.6635,19.7018,855570.0
2018-03-26 09:30:00,21.54,21.63,21.53,21.61,1233942.0,20.6509,20.7372,20.6414,20.7181,1233942.0
2018-03-26 09:35:00,21.63,21.69,21.53,21.69,382872.0,20.7372,20.7948,20.6414,20.7948,382872.0
2018-03-26 09:40:00,21.7,21.78,21.66,21.66,375720.0,20.8043,20.881,20.766,20.766,375720.0
2018-03-26 09:45:00,21.65,21.73,21.63,21.65,96702.0,20.7564,20.8331,20.7372,20.7564,96702.0
2018-03-26 09:50:00,21.68,21.68,21.61,21.66,240990.0,20.7852,20.7852,20.7181,20.766,240990.0
2018-03-26 09:55:00,21.69,21.73,21.65,21.65,166926.0,20.7948,20.8331,20.7564,20.7564,166926.0
2018-03-26 10:00:00,21.64,21.72,21.63,21.65,171060.0,20.7468,20.8235,20.7372,20.7564,171060.0
2018-03-26 10:05:00,21.63,21.63,21.58,21.62,80808.0,20.7372,20.7372,20.6893,20.7276,80808.0
2018-03-26 10:10:00,21.61,21.61,21.55,21.56,82518.0,20.7181,20.7181,20.6605,20.6701,82518.0
2018-03-26 10:15:00,21.55,21.57,21.51,21.55,137508.0,20.6605,20.6797,20.6222,20.6605,137508.0
2018-03-26 10:20:00,21.54,21.58,21.51,21.52,122430.0,20.6509,20.6893,20.6222,20.6318,122430.0
2018-03-26 10:25:00,21.51,21.52,21.37,21.38,303408.0,20.6222,20.6318,20.488,20.4975,303408.0
2018-03-26 10:30:00,21.35,21.39,21.3,21.38,217560.0,20.4688,20.5071,20.4208,20.4975,217560.0
2018-03-26 10:35:00,21.41,21.44,21.38,21.4,81330.0,20.5263,20.5551,20.4975,20.5167,81330.0
2018-03-26 10:40:00,21.37,21.42,21.27,21.3,129768.0,20.488,20.5359,20.3921,20.4208,129768.0
2018-03-26 10:45:00,21.29,21.33,21.21,21.33,210474.0,20.4113,20.4496,20.3346,20.4496,210474.0
2018-03-26 10:50:00,21.34,21.38,21.33,21.35,99606.0,20.4592,20.4975,20.4496,20.4688,99606.0
2018-03-26 10:55:00,21.36,21.41,21.27,21.28,102018.0,20.4784,20.5263,20.3921,20.4017,102018.0
2018-03-26 11:00:00,21.29,21.33,21.23,21.31,84534.0,20.4113,20.4496,20.3537,20.4304,84534.0
2018-03-26 11:05:00,21.3,21.3,21.1,21.11,327180.0,20.4208,20.4208,20.2291,20.2387,327180.0
2018-03-26 11:10:00,21.1,21.18,21.05,21.11,154614.0,20.2291,20.3058,20.1812,20.2387,154614.0
2018-03-26 11:15:00,21.11,21.11,20.91,20.93,299916.0,20.2387,20.2387,20.0469,20.0661,299916.0
2018-03-26 11:20:00,20.91,21.13,20.89,21.13,312894.0,20.0469,20.2579,20.0278,20.2579,312894.0
2018-03-26 11:25:00,21.11,21.14,21.06,21.07,70368.0,20.2387,20.2675,20.1908,20.2003,70368.0
2018-03-26 11:30:00,21.06,21.18,20.99,21.12,174318.0,20.1908,20.3058,20.1236,20.2483,174318.0
2018-03-26 11:35:00,21.13,21.17,21.1,21.16,70380.0,20.2579,20.2962,20.2291,20.2866,70380.0
2018-03-26 11:40:00,21.17,21.27,21.17,21.24,94458.0,20.2962,20.3921,20.2962,20.3633,94458.0
2018-03-26 11:45:00,21.24,21.24,21.18,21.18,60600.0,20.3633,20.3633,20.3058,20.3058,60600.0
2018-03-26 11:50:00,21.2,21.33,21.2,21.29,304902.0,20.325,20.4496,20.325,20.4113,304902.0
2018-03-26 11:55:00,21.3,21.31,21.21,21.26,225750.0,20.4208,20.4304,20.3346,20.3825,225750.0
2018-03-26 12:00:00,21.25,21.26,21.16,21.16,161028.0,20.3729,20.3825,20.2866,20.2866,161028.0
2018-03-26 12:05:00,21.17,21.32,21.17,21.31,89574.0,20.2962,20.44,20.2962,20.4304,89574.0
2018-03-26 12:10:00,21.32,21.41,21.3,21.41,241362.0,20.44,20.5263,20.4208,20.5263,241362.0
2018-03-26 12:15:00,21.4,21.4,21.36,21.37,94380.0,20.5167,20.5167,20.4784,20.488,94380.0
2018-03-26 12:20:00,21.39,21.44,21.39,21.42,69432.0,20.5071,20.5551,20.5071,20.5359,69432.0
2018-03-26 12:25:00,21.43,21.5,21.43,21.43,71808.0,20.5455,20.6126,20.5455,20.5455,71808.0
2018-03-26 12:30:00,21.47,21.49,21.44,21.49,28800.0,20.5838,20.603,20.5551,20.603,28800.0
2018-03-26 12:35:00,21.5,21.58,21.48,21.48,236316.0,20.6126,20.6893,20.5934,20.5934,236316.0
2018-03-26 12:40:00,21.45,21.49,21.43,21.45,67206.0,20.5647,20.603,20.5455,20.5647,67206.0
2018-03-26 12:45:00,21.45,21.46,21.35,21.35,159354.0,20.5647,20.5742,20.4688,20.4688,159354.0
2018-03-26 12:50:00,21.36,21.4,21.32,21.33,168156.0,20.4784,20.5167,20.44,20.4496,168156.0
2018-03-26 12:55:00,21.33,21.39,21.32,21.35,54006.0,20.4496,20.5071,20.44,20.4688,54006.0
2018-03-26 13:00:00,21.35,21.5,21.35,21.44,182202.0,20.4688,20.6126,20.4688,20.5551,182202.0
2018-03-26 13:05:00,21.43,21.5,21.41,21.46,59100.0,20.5455,20.6126,20.5263,20.5742,59100.0
2018-03-26 13:10:00,21.47,21.56,21.46,21.55,90366.0,20.5838,20.6701,20.5742,20.6605,90366.0
2018-03-26 13:15:00,21.57,21.63,21.57,21.6,335664.0,20.6797,20.7372,20.6797,20.7085,335664.0
2018-03-26 13:20:00,21.6,21.62,21.53,21.54,89394.0,20.7085,20.7276,20.6414,20.6509,89394.0
2018-03-26 13:25:00,21.54,21.55,21.47,21.48,174090.0,20.6509,20.6605,20.5838,20.5934,174090.0
2018-03-26 13:30:00,21.49,21.5,21.39,21.4,142482.0,20.603,20.6126,20.5071,20.5167,142482.0
2018-03-26 13:35:00,21.42,21.5,21.42,21.49,44274.0,20.5359,20.6126,20.5359,20.603,44274.0
2018-03-26 13:40:00,21.5,21.56,21.48,21.48,128340.0,20.6126,20.6701,20.5934,20.5934,128340.0
2018-03-26 13:45:00,21.46,21.53,21.46,21.52,35976.0,20.5742,20.6414,20.5742,20.6318,35976.0
2018-03-26 13:50:00,21.53,21.54,21.43,21.43,51030.0,20.6414,20.6509,20.5455,20.5455,51030.0
2018-03-26 13:55:00,21.43,21.49,21.4,21.49,44490.0,20.5455,20.603,20.5167,20.603,44490.0
2018-03-26 14:00:00,21.5,21.6,21.49,21.58,84564.0,20.6126,20.7085,20.603,20.6893,84564.0
2018-03-26 14:05:00,21.6,21.66,21.56,21.63,249738.0,20.7085,20.766,20.6701,20.7372,249738.0
2018-03-26 14:10:00,21.64,21.75,21.63,21.69,232530.0,20.7468,20.8523,20.7372,20.7948,232530.0
2018-03-26 14:15:00,21.71,21.79,21.7,21.79,134856.0,20.8139,20.8906,20.8043,20.8906,134856.0
2018-03-26 14:20:00,21.81,21.85,21.74,21.74,207120.0,20.9098,20.9481,20.8427,20.8427,207120.0
2018-03-26 14:25:00,21.75,21.86,21.73,21.85,188508.0,20.8523,20.9577,20.8331,20.9481,188508.0
2018-03-26 14:30:00,21.86,21.91,21.83,21.84,128142.0,20.9577,21.0057,20.929,20.9386,128142.0
2018-03-26 14:35:00,21.84,21.9,21.82,21.85,103398.0,20.9386,20.9961,20.9194,20.9481,103398.0
2018-03-26 14:40:00,21.86,21.89,21.85,21.86,92106.0,20.9577,20.9865,20.9481,20.9577,92106.0
2018-03-26 14:45:00,21.88,21.88,21.78,21.8,62748.0,20.9769,20.9769,20.881,20.9002,62748.0
2018-03-26 14:50:00,21.85,21.98,21.85,21.98,298932.0,20.9481,21.0728,20.9481,21.0728,298932.0
2018-03-26 14:55:00,21.98,21.98,21.86,21.86,428454.0,21.0728,21.0728,20.9577,20.9577,428454.0
2018-03-26 15:00:00,21.86,21.97,21.86,21.95,194832.0,20.9577,21.0632,20.9577,21.044,194832.0
2018-03-26 15:05:00,21.95,22.02,21.93,22.02,448668.0,21.044,21.1111,21.0248,21.1111,448668.0
2018-03-26 15:10:00,22.03,22.05,21.98,22.02,191562.0,21.1207,21.1399,21.0728,21.1111,191562.0
2018-03-26 15:15:00,22.03,22.09,22.02,22.08,206238.0,21.1207,21.1782,21.1111,21.1687,206238.0
2018-03-26 15:20:00,22.09,22.11,22.04,22.05,208368.0,21.1782,21.1974,21.1303,21.1399,208368.0
2018-03-26 15:25:00,22.05,22.11,22.03,22.1,135150.0,21.1399,21.1974,21.1207,21.1878,135150.0
2018-03-26 15:30:00,22.11,22.18,22.09,22.17,221988.0,21.1974,21.2645,21.1782,21.2549,221988.0
2018-03-26 15:35:00,22.16,22.16,22.07,22.13,208200.0,21.2454,21.2454,21.1591,21.2166,208200.0
2018-03-26 15:40:00,22.14,22.21,22.11,22.21,192636.0,21.2262,21.2933,21.1974,21.2933,192636.0
2018-03-26 15:45:00,22.22,22.3,22.2,22.3,360570.0,21.3029,21.3796,21.2837,21.3796,360570.0
2018-03-26 15:50:00,22.31,22.31,22.21,22.28,346182.0,21.3892,21.3892,21.2933,21.3604,346182.0
2018-03-26 15:55:00,22.27,22.32,22.22,22.25,530886.0,21.3508,21.3987,21.3029,21.3316,530886.0
2018-03-27 09:30:00,22.49,22.51,22.32,22.33,766128.0,21.5617,21.5809,21.3987,21.4083,766128.0
2018-03-27 09:35:00,22.33,22.38,22.32,22.37,315918.0,21.4083,21.4563,21.3987,21.4467,315918.0
2018-03-27 09:40:00,22.36,22.38,22.27,22.31,885288.0,21.4371,21.4563,21.3508,21.3892,885288.0
2018-03-27 09:45:00,22.26,22.27,22.15,22.17,413022.0,21.3412,21.3508,21.2358,21.2549,413022.0
2018-03-27 09:50:00,22.18,22.25,22.17,22.22,260790.0,21.2645,21.3316,21.2549,21.3029,260790.0
2018-03-27 09:55:00,22.22,22.36,22.22,22.34,272130.0,21.3029,21.4371,21.3029,21.4179,272130.0
2018-03-27 10:00:00,22.36,22.42,22.29,22.41,197184.0,21.4371,21.4946,21.37,21.485,197184.0
2018-03-27 10:05:00,22.41,22.45,22.26,22.36,291924.0,21.485,21.5234,21.3412,21.4371,291924.0
2018-03-27 10:10:00,22.34,22.34,22.12,22.16,219750.0,21.4179,21.4179,21.207,21.2454,219750.0
2018-03-27 10:15:00,22.15,22.21,22.09,22.19,186270.0,21.2358,21.2933,21.1782,21.2741,186270.0
2018-03-27 10:20:00,22.19,22.25,22.14,22.18,157224.0,21.2741,21.3316,21.2262,21.2645,157224.0
2018-03-27 10:25:00,22.19,22.27,22.17,22.23,90672.0,21.2741,21.3508,21.2549,21.3125,90672.0
2018-03-27 10:30:00,22.21,22.21,22.08,22.1,163482.0,21.2933,21.2933,21.1687,21.1878,163482.0
2018-03-27 10:35:00,22.12,22.21,22.1,22.2,69474.0,21.207,21.2933,21.1878,21.2837,69474.0
2018-03-27 10:40:00,22.21,22.38,22.18,22.36,120888.0,21.2933,21.4563,21.2645,21.4371,120888.0
2018-03-27 10:45:00,22.37,22.37,22.29,22.31,434838.0,21.4467,21.4467,21.37,21.3892,434838.0
2018-03-27 10:50:00,22.31,22.34,22.25,22.28,68412.0,21.3892,21.4179,21.3316,21.3604,68412.0
2018-03-27 10:55:00,22.28,22.36,22.23,22.23,43800.0,21.3604,21.4371,21.3125,21.3125,43800.0
2018-03-27 11:00:00,22.22,22.25,22.15,22.17,118338.0,21.3029,21.3316,21.2358,21.2549,118338.0
2018-03-27 11:05:00,22.17,22.26,22.12,22.25,153240.0,21.2549,21.3412,21.207,21.3316,153240.0
2018-03-27 11:10:00,22.19,22.29,22.19,22.27,46008.0,21.2741,21.37,21.2741,21.3508,46008.0
2018-03-27 11:15:00,22.24,22.29,22.21,22.26,28830.0,21.3221,21.37,21.2933,21.3412,28830.0
2018-03-27 11:20:00,22.27,22.28,22.21,22.28,32400.0,21.3508,21.3604,21.2933,21.3604,32400.0
2018-03-27 11:25:00,22.29,22.29,22.23,22.26,16110.0,21.37,21.37,21.3125,21.3412,16110.0
2018-03-27 11:30:00,22.31,22.4,22.3,22.39,174060.0,21.3892,21.4754,21.3796,21.4659,174060.0
2018-03-27 11:35:00,22.39,22.44,22.33,22.44,266718.0,21.4659,21.5138,21.4083,21.5138,266718.0
2018-03-27 11:40:00,22.44,22.55,22.43,22.54,809040.0,21.5138,21.6193,21.5042,21.6097,809040.0
2018-03-27 11:45:00,22.54,22.64,22.5,22.61,210906.0,21.6097,21.7055,21.5713,21.6768,210906.0
2018-03-27 11:50:00,22.61,22.63,22.56,22.58,233742.0,21.6768,21.696,21.6288,21.648,233742.0
2018-03-27 11:55:00,22.61,22.61,22.54,22.6,322866.0,21.6768,21.6768,21.6097,21.6672,322866.0
2018-03-27 12:00:00,22.6,22.65,22.56,22.65,129048.0,21.6672,21.7151,21.6288,21.7151,129048.0
2018-03-27 12:05:00,22.64,22.65,22.5,22.53,310368.0,21.7055,21.7151,21.5713,21.6001,310368.0
2018-03-27 12:10:00,22.53,22.58,22.53,22.56,271572.0,21.6001,21.648,21.6001,21.6288,271572.0
2018-03-27 12:15:00,22.58,22.58,22.52,22.57,197376.0,21.648,21.648,21.5905,21.6384,197376.0
2018-03-27 12:20:00,22.56,22.57,22.5,22.52,125928.0,21.6288,21.6384,21.5713,21.5905,125928.0
2018-03-27 12:25:00,22.53,22.53,22.4,22.43,513720.0,21.6001,21.6001,21.4754,21.5042,513720.0
2018-03-27 12:30:00,22.41,22.42,22.28,22.34,517128.0,21.485,21.4946,21.3604,21.4179,517128.0
2018-03-27 12:35:00,22.35,22.38,22.31,22.34,271236.0,21.4275,21.4563,21.3892,21.4179,271236.0
2018-03-27 12:40:00,22.35,22.46,22.32,22.4,326664.0,21.4275,21.533,21.3987,21.4754,326664.0
2018-03-27 12:45:00,22.39,22.48,22.39,22.43,72456.0,21.4659,21.5521,21.4659,21.5042,72456.0
2018-03-27 12:50:00,22.43,22.43,22.32,22.42,265446.0,21.5042,21.5042,21.3987,21.4946,265446.0
2018-03-27 12:55:00,22.4,22.48,22.36,22.43,211866.0,21.4754,21.5521,21.4371,21.5042,211866.0
2018-03-27 13:00:00,22.46,22.5,22.44,22.45,177510.0,21.533,21.5713,21.5138,21.5234,177510.0
2018-03-27 13:05:00,22.48,22.52,22.47,22.5,151746.0,21.5521,21.5905,21.5426,21.5713,151746.0
2018-03-27 13:10:00,22.49,22.56,22.43,22.55,210726.0,21.5617,21.6288,21.5042,21.6193,210726.0
2018-03-27 13:15:00,22.55,22.58,22.49,22.51,101676.0,21.6193,21.648,21.5617,21.5809,101676.0
2018-03-27 13:20:00,22.52,22.52,22.4,22.4,117774.0,21.5905,21.5905,21.4754,21.4754,117774.0
2018-03-27 13:25:00,22.43,22.44,22.36,22.37,155808.0,21.5042,21.5138,21.4371,21.4467,155808.0
2018-03-27 13:30:00,22.38,22.4,22.31,22.36,126426.0,21.4563,21.4754,21.3892,21.4371,126426.0
2018-03-27 13:35:00,22.33,22.33,22.19,22.22,288804.0,21.4083,21.4083,21.2741,21.3029,288804.0
2018-03-27 13:40:00,22.22,22.31,22.19,22.29,247380.0,21.3029,21.3892,21.2741,21.37,247380.0
2018-03-27 13:45:00,22.28,22.28,22.15,22.15,136992.0,21.3604,21.3604,21.2358,21.2358,136992.0
2018-03-27 13:50:00,22.14,22.14,22.0,22.06,590286.0,21.2262,21.2262,21.092,21.1495,590286.0
2018-03-27 13:55:00,22.07,22.18,22.0,22.17,303954.0,21.1591,21.2645,21.092,21.2549,303954.0
2018-03-27 14:00:00,22.17,22.17,21.95,21.97,148794.0,21.2549,21.2549,21.044,21.0632,148794.0
2018-03-27 14:05:00,22.0,22.08,21.98,22.07,158166.0,21.092,21.1687,21.0728,21.1591,158166.0
2018-03-27 14:10:00,22.0,22.17,21.99,22.13,197052.0,21.092,21.2549,21.0824,21.2166,197052.0
2018-03-27 14:15:00,22.16,22.22,22.15,22.21,85782.0,21.2454,21.3029,21.2358,21.2933,85782.0
2018-03-27 14:20:00,22.2,22.21,22.08,22.11,67878.0,21.2837,21.2933,21.1687,21.1974,67878.0
2018-03-27 14:25:00,22.09,22.09,21.91,21.92,237708.0,21.1782,21.1782,21.0057,21.0153,237708.0
2018-03-27 14:30:00,21.92,22.02,21.87,21.97,287682.0,21.0153,21.1111,20.9673,21.0632,287682.0
2018-03-27 14:35:00,21.97,22.07,21.96,22.06,120276.0,21.0632,21.1591,21.0536,21.1495,120276.0
2018-03-27 14:40:00,22.08,22.12,22.07,22.09,111486.0,21.1687,21.207,21.1591,21.1782,111486.0
2018-03-27 14:45:00,22.03,22.03,21.83,21.85,175212.0,21.1207,21.1207,20.929,20.9481,175212.0
2018-03-27 14:50:00,21.84,21.89,21.83,21.84,146952.0,20.9386,20.9865,20.929,20.9386,146952.0
2018-03-27 14:55:00,21.82,21.85,21.68,21.69,313608.0,20.9194,20.9481,20.7852,20.7948,313608.0
2018-03-27 15:00:00,21.69,21.72,21.49,21.5,486324.0,20.7948,20.8235,20.603,20.6126,486324.0
2018-03-27 15:05:00,21.51,21.53,21.24,21.44,442014.0,20.6222,20.6414,20.3633,20.5551,442014.0
2018-03-27 15:10:00,21.47,21.51,21.32,21.4,287718.0,20.5838,20.6222,20.44,20.5167,287718.0
2018-03-27 15:15:00,21.39,21.58,21.39,21.46,240798.0,20.5071,20.6893,20.5071,20.5742,240798.0
2018-03-27 15:20:00,21.44,21.48,21.32,21.37,349392.0,20.5551,20.5934,20.44,20.488,349392.0
2018-03-27 15:25:00,21.36,21.36,21.1,21.13,593580.0,20.4784,20.4784,20.2291,20.2579,593580.0
2018-03-27 15:30:00,21.13,21.15,20.72,20.94,696264.0,20.2579,20.277,19.8648,20.0757,696264.0
2018-03-27 15:35:00,20.93,21.14,20.93,21.08,475992.0,20.0661,20.2675,20.0661,20.2099,475992.0
2018-03-27 15:40:00,21.05,21.1,20.83,20.85,364200.0,20.1812,20.2291,19.9702,19.9894,364200.0
2018-03-27 15:45:00,20.8,20.89,20.65,20.78,622914.0,19.9415,20.0278,19.7977,19.9223,622914.0
2018-03-27 15:50:00,20.78,21.11,20.75,20.95,437328.0,19.9223,20.2387,19.8936,20.0853,437328.0
2018-03-27 15:55:00,20.94,21.14,20.86,21.07,643962.0,20.0757,20.2675,19.999,20.2003,643962.0
2018-03-28 09:30:00,21.12,21.3,21.08,21.22,640332.0,20.2483,20.4208,20.2099,20.3442,640332.0
2018-03-28 09:35:00,21.21,21.26,20.88,20.89,516810.0,20.3346,20.3825,20.0182,20.0278,516810.0
2018-03-28 09:40:00,20.89,20.99,20.83,20.93,582456.0,20.0278,20.1236,19.9702,20.0661,582456.0
2018-03-28 09:45:00,20.93,21.18,20.85,21.17,452016.0,20.0661,20.3058,19.9894,20.2962,452016.0
2018-03-28 09:50:00,21.18,21.28,21.05,21.22,306522.0,20.3058,20.4017,20.1812,20.3442,306522.0
2018-03-28 09:55:00,21.22,21.25,21.11,21.23,148104.0,20.3442,20.3729,20.2387,20.3537,148104.0
2018-03-28 10:00:00,21.24,21.37,21.18,21.34,301416.0,20.3633,20.488,20.3058,20.4592,301416.0
2018-03-28 10:05:00,21.33,21.39,21.22,21.29,240576.0,20.4496,20.5071,20.3442,20.4113,240576.0
2018-03-28 10:10:00,21.28,21.28,21.07,21.08,322602.0,20.4017,20.4017,20.2003,20.2099,322602.0
2018-03-28 10:15:00,21.09,21.13,20.98,21.01,161238.0,20.2195,20.2579,20.1141,20.1428,161238.0
2018-03-28 10:20:00,21.03,21.11,20.93,20.93,125820.0,20.162,20.2387,20.0661,20.0661,125820.0
2018-03-28 10:25:00,20.95,21.06,20.93,21.05,205926.0,20.0853,20.1908,20.0661,20.1812,205926.0
2018-03-28 10:30:00,21.1,21.16,20.98,20.99,514092.0,20.2291,20.2866,20.1141,20.1236,514092.0
2018-03-28 10:35:00,20.96,20.98,20.89,20.95,134958.0,20.0949,20.1141,20.0278,20.0853,134958.0
2018-03-28 10:40:00,20.93,20.93,20.75,20.85,618864.0,20.0661,20.0661,19.8936,19.9894,618864.0
2018-03-28 10:45:00,20.84,20.85,20.6,20.71,512178.0,19.9798,19.9894,19.7497,19.8552,512178.0
2018-03-28 10:50:00,20.65,20.88,20.6,20.86,266298.0,19.7977,20.0182,19.7497,19.999,266298.0
2018-03-28 10:55:00,20.84,20.89,20.79,20.86,165270.0,19.9798,20.0278,19.9319,19.999,165270.0
2018-03-28 11:00:00,20.89,21.04,20.89,20.91,491970.0,20.0278,20.1716,20.0278,20.0469,491970.0
2018-03-28 11:05:00,20.94,21.1,20.92,21.09,184542.0,20.0757,20.2291,20.0565,20.2195,184542.0
2018-03-28 11:10:00,21.08,21.13,20.92,20.93,162360.0,20.2099,20.2579,20.0565,20.0661,162360.0
2018-03-28 11:15:00,20.93,21.02,20.83,20.99,213648.0,20.0661,20.1524,19.9702,20.1236,213648.0
2018-03-28 11:20:00,20.93,20.94,20.81,20.85,60240.0,20.0661,20.0757,19.9511,19.9894,60240.0
2018-03-28 11:25:00,20.88,20.96,20.85,20.88,52998.0,20.0182,20.0949,19.9894,20.0182,52998.0
2018-03-28 11:30:00,20.83,20.89,20.7,20.85,205242.0,19.9702,20.0278,19.8456,19.9894,205242.0
2018-03-28 11:35:00,20.88,21.02,20.86,20.93,142260.0,20.0182,20.1524,19.999,20.0661,142260.0
2018-03-28 11:40:00,21.0,21.11,20.93,21.1,234822.0,20.1332,20.2387,20.0661,20.2291,234822.0
2018-03-28 11:45:00,21.13,21.13,20.99,21.06,110442.0,20.2579,20.2579,20.1236,20.1908,110442.0
2018-03-28 11:50:00,21.05,21.08,20.95,20.96,47736.0,20.1812,20.2099,20.0853,20.0949,47736.0
2018-03-28 11:55:00,20.97,21.18,20.97,21.02,152472.0,20.1045,20.3058,20.1045,20.1524,152472.0
2018-03-28 12:00:00,21.04,21.12,20.97,20.97,171114.0,20.1716,20.2483,20.1045,20.1045,171114.0
2018-03-28 12:05:00,20.97,21.11,20.97,21.1,104316.0,20.1045,20.2387,20.1045,20.2291,104316.0
2018-03-28 12:10:00,21.12,21.37,21.12,21.37,417348.0,20.2483,20.488,20.2483,20.488,417348.0
2018-03-28 12:15:00,21.36,21.51,21.27,21.51,702408.0,20.4784,20.6222,20.3921,20.6222,702408.0
2018-03-28 12:20:00,21.54,21.57,21.4,21.43,455610.0,20.6509,20.6797,20.5167,20.5455,455610.0
2018-03-28 12:25:00,21.45,21.5,21.25,21.26,314880.0,20.5647,20.6126,20.3729,20.3825,314880.0
2018-03-28 12:30:00,21.27,21.3,21.16,21.2,264762.0,20.3921,20.4208,20.2866,20.325,264762.0
2018-03-28 12:35:00,21.19,21.3,21.19,21.26,138210.0,20.3154,20.4208,20.3154,20.3825,138210.0
2018-03-28 12:40:00,21.29,21.42,21.29,21.35,182592.0,20.4113,20.5359,20.4113,20.4688,182592.0
2018-03-28 12:45:00,21.35,21.39,21.16,21.21,167208.0,20.4688,20.5071,20.2866,20.3346,167208.0
2018-03-28 12:50:00,21.21,21.24,21.14,21.14,73536.0,20.3346,20.3633,20.2675,20.2675,73536.0
2018-03-28 12:55:00,21.13,21.13,20.99,20.99,197832.0,20.2579,20.2579,20.1236,20.1236,197832.0
2018-03-28 13:00:00,20.99,21.0,20.86,20.95,285186.0,20.1236,20.1332,19.999,20.0853,285186.0
2018-03-28 13:05:00,20.95,21.1,20.95,21.1,423942.0,20.0853,20.2291,20.0853,20.2291,423942.0
2018-03-28 13:10:00,21.12,21.12,21.0,21.08,147564.0,20.2483,20.2483,20.1332,20.2099,147564.0
2018-03-28 13:15:00,21.08,21.08,20.92,20.96,121578.0,20.2099,20.2099,20.0565,20.0949,121578.0
2018-03-28 13:20:00,20.99,21.22,20.97,21.19,237894.0,20.1236,20.3442,20.1045,20.3154,237894.0
2018-03-28 13:25:00,21.19,21.23,21.11,21.18,157002.0,20.3154,20.3537,20.2387,20.3058,157002.0
2018-03-28 13:30:00,21.21,21.21,21.0,21.05,125580.0,20.3346,20.3346,20.1332,20.1812,125580.0
2018-03-28 13:35:00,21.08,21.15,21.02,21.14,108210.0,20.2099,20.277,20.1524,20.2675,108210.0
2018-03-28 13:40:00,21.11,21.17,21.04,21.16,111510.0,20.2387,20.2962,20.1716,20.2866,111510.0
2018-03-28 13:45:00,21.17,21.35,21.16,21.31,207960.0,20.2962,20.4688,20.2866,20.4304,207960.0
2018-03-28 13:50:00,21.29,21.29,21.17,21.19,206064.0,20.4113,20.4113,20.2962,20.3154,206064.0
2018-03-28 13:55:00,21.23,21.25,21.17,21.2,169398.0,20.3537,20.3729,20.2962,20.325,169398.0
2018-03-28 14:00:00,21.21,21.3,21.03,21.1,201702.0,20.3346,20.4208,20.162,20.2291,201702.0
2018-03-28 14:05:00,21.08,21.1,21.01,21.07,190656.0,20.2099,20.2291,20.1428,20.2003,190656.0
2018-03-28 14:10:00,21.07,21.07,20.97,21.04,90294.0,20.2003,20.2003,20.1045,20.1716,90294.0
2018-03-28 14:15:00,21.04,21.17,21.04,21.13,102408.0,20.1716,20.2962,20.1716,20.2579,102408.0
2018-03-28 14:20:00,21.18,21.24,21.12,21.12,69600.0,20.3058,20.3633,20.2483,20.2483,69600.0
2018-03-28 14:25:00,21.15,21.18,21.0,21.02,88866.0,20.277,20.3058,20.1332,20.1524,88866.0
2018-03-28 14:30:00,20.98,21.06,20.96,21.04,51420.0,20.1141,20.1908,20.0949,20.1716,51420.0
2018-03-28 14:35:00,21.08,21.19,20.99,21.17,53982.0,20.2099,20.3154,20.1236,20.2962,53982.0
2018-03-28 14:40:00,21.21,21.29,21.07,21.08,112278.0,20.3346,20.4113,20.2003,20.2099,112278.0
2018-03-28 14:45:00,21.08,21.11,21.02,21.11,102822.0,20.2099,20.2387,20.1524,20.2387,102822.0
2018-03-28 14:50:00,21.1,21.17,21.06,21.07,68370.0,20.2291,20.2962,20.1908,20.2003,68370.0
2018-03-28 14:55:00,21.08,21.11,21.0,21.02,35496.0,20.2099,20.2387,20.1332,20.1524,35496.0
2018-03-28 15:00:00,20.97,21.04,20.79,20.81,179724.0,20.1045,20.1716,19.9319,19.9511,179724.0
2018-03-28 15:05:00,20.81,20.88,20.7,20.7,123966.0,19.9511,20.0182,19.8456,19.8456,123966.0
2018-03-28 15:10:00,20.7,20.9,20.7,20.89,143742.0,19.8456,20.0374,19.8456,20.0278,143742.0
2018-03-28 15:15:00,20.93,21.0,20.85,20.93,129252.0,20.0661,20.1332,19.9894,20.0661,129252.0
2018-03-28 15:20:00,20.94,21.06,20.81,21.01,112638.0,20.0757,20.1908,19.9511,20.1428,112638.0
2018-03-28 15:25:00,21.03,21.05,20.9,21.05,91218.0,20.162,20.1812,20.0374,20.1812,91218.0
2018-03-28 15:30:00,21.04,21.12,20.95,20.97,163410.0,20.1716,20.2483,20.0853,20.1045,163410.0
2018-03-28 15:35:00,20.96,21.23,20.96,21.19,292056.0,20.0949,20.3537,20.0949,20.3154,292056.0
2018-03-28 15:40:00,21.19,21.22,21.0,21.0,235776.0,20.3154,20.3442,20.1332,20.1332,235776.0
2018-03-28 15:45:00,21.02,21.11,21.0,21.08,266688.0,20.1524,20.2387,20.1332,20.2099,266688.0
2018-03-28 15:50:00,21.1,21.12,21.0,21.01,390624.0,20.2291,20.2483,20.1332,20.1428,390624.0
2018-03-28 15:55:00,21.03,21.03,20.87,20.9,738144.0,20.162,20.162,20.0086,20.0374,738144.0
2018-03-29 09:30:00,21.22,21.35,21.19,21.31,553062.0,20.3442,20.4688,20.3154,20.4304,553062.0
2018-03-29 09:35:00,21.3,21.32,21.23,21.28,209190.0,20.4208,20.44,20.3537,20.4017,209190.0
2018-03-29 09:40:00,21.27,21.27,21.14,21.22,315690.0,20.3921,20.3921,20.2675,20.3442,315690.0
2018-03-29 09:45:00,21.22,21.22,21.09,21.09,277644.0,20.3442,20.3442,20.2195,20.2195,277644.0
2018-03-29 09:50:00,21.1,21.12,21.04,21.1,138504.0,20.2291,20.2483,20.1716,20.2291,138504.0
2018-03-29 09:55:00,21.11,21.15,21.0,21.03,226188.0,20.2387,20.277,20.1332,20.162,226188.0
2018-03-29 10:00:00,21.07,21.14,21.04,21.11,225876.0,20.2003,20.2675,20.1716,20.2387,225876.0
2018-03-29 10:05:00,21.11,21.15,21.04,21.04,181098.0,20.2387,20.277,20.1716,20.1716,181098.0
2018-03-29 10:10:00,21.05,21.2,21.05,21.19,319488.0,20.1812,20.325,20.1812,20.3154,319488.0
2018-03-29 10:15:00,21.18,21.2,21.13,21.18,287232.0,20.3058,20.325,20.2579,20.3058,287232.0
2018-03-29 10:20:00,21.19,21.24,21.13,21.24,133554.0,20.3154,20.3633,20.2579,20.3633,133554.0
2018-03-29 10:25:00,21.25,21.26,21.19,21.2,110430.0,20.3729,20.3825,20.3154,20.325,110430.0
2018-03-29 10:30:00,21.21,21.27,21.16,21.26,100380.0,20.3346,20.3921,20.2866,20.3825,100380.0
2018-03-29 10:35:00,21.26,21.28,21.24,21.28,150588.0,20.3825,20.4017,20.3633,20.4017,150588.0
2018-03-29 10:40:00,21.28,21.39,21.27,21.36,467844.0,20.4017,20.5071,20.3921,20.4784,467844.0
2018-03-29 10:45:00,21.36,21.44,21.35,21.41,364248.0,20.4784,20.5551,20.4688,20.5263,364248.0
2018-03-29 10:50:00,21.41,21.53,21.4,21.51,418374.0,20.5263,20.6414,20.5167,20.6222,418374.0
2018-03-29 10:55:00,21.52,21.6,21.47,21.6,740886.0,20.6318,20.7085,20.5838,20.7085,740886.0
2018-03-29 11:00:00,21.59,21.67,21.59,21.67,523866.0,20.6989,20.7756,20.6989,20.7756,523866.0
2018-03-29 11:05:00,21.66,21.78,21.62,21.75,326418.0,20.766,20.881,20.7276,20.8523,326418.0
2018-03-29 11:10:00,21.75,21.77,21.6,21.64,541308.0,20.8523,20.8715,20.7085,20.7468,541308.0
2018-03-29 11:15:00,21.64,21.67,21.56,21.58,131700.0,20.7468,20.7756,20.6701,20.6893,131700.0
2018-03-29 11:20:00,21.57,21.58,21.51,21.52,401604.0,20.6797,20.6893,20.6222,20.6318,401604.0
2018-03-29 11:25:00,21.54,21.62,21.54,21.57,142182.0,20.6509,20.7276,20.6509,20.6797,142182.0
2018-03-29 11:30:00,21.56,21.56,21.45,21.51,149172.0,20.6701,20.6701,20.5647,20.6222,149172.0
2018-03-29 11:35:00,21.5,21.51,21.46,21.47,237594.0,20.6126,20.6222,20.5742,20.5838,237594.0
2018-03-29 11:40:00,21.49,21.57,21.47,21.55,140664.0,20.603,20.6797,20.5838,20.6605,140664.0
2018-03-29 11:45:00,21.55,21.61,21.49,21.6,135144.0,20.6605,20.7181,20.603,20.7085,135144.0
2018-03-29 11:50:00,21.61,21.64,21.57,21.58,331542.0,20.7181,20.7468,20.6797,20.6893,331542.0
2018-03-29 11:55:00,21.59,21.64,21.59,21.63,186858.0,20.6989,20.7468,20.6989,20.7372,186858.0
2018-03-29 12:00:00,21.64,21.66,21.47,21.47,144966.0,20.7468,20.766,20.5838,20.5838,144966.0
2018-03-29 12:05:00,21.49,21.54,21.46,21.47,79608.0,20.603,20.6509,20.5742,20.5838,79608.0
2018-03-29 12:10:00,21.45,21.52,21.43,21.48,49236.0,20.5647,20.6318,20.5455,20.5934,49236.0
2018-03-29 12:15:00,21.48,21.56,21.45,21.55,90870.0,20.5934,20.6701,20.5647,20.6605,90870.0
2018-03-29 12:20:00,21.55,21.55,21.5,21.52,66030.0,20.6605,20.6605,20.6126,20.6318,66030.0
2018-03-29 12:25:00,21.52,21.61,21.51,21.6,130848.0,20.6318,20.7181,20.6222,20.7085,130848.0
2018-03-29 12:30:00,21.62,21.62,21.56,21.57,32400.0,20.7276,20.7276,20.6701,20.6797,32400.0
2018-03-29 12:35:00,21.57,21.59,21.57,21.58,13866.0,20.6797,20.6989,20.6797,20.6893,13866.0
2018-03-29 12:40:00,21.58,21.58,21.51,21.54,78600.0,20.6893,20.6893,20.6222,20.6509,78600.0
2018-03-29 12:45:00,21.55,21.56,21.54,21.54,28728.0,20.6605,20.6701,20.6509,20.6509,28728.0
2018-03-29 12:50:00,21.53,21.63,21.53,21.63,46620.0,20.6414,20.7372,20.6414,20.7372,46620.0
2018-03-29 12:55:00,21.62,21.65,21.59,21.6,84720.0,20.7276,20.7564,20.6989,20.7085,84720.0
2018-03-29 13:00:00,21.61,21.64,21.55,21.56,37578.0,20.7181,20.7468,20.6605,20.6701,37578.0
2018-03-29 13:05:00,21.54,21.55,21.48,21.49,83652.0,20.6509,20.6605,20.5934,20.603,83652.0
2018-03-29 13:10:00,21.49,21.56,21.47,21.55,49980.0,20.603,20.6701,20.5838,20.6605,49980.0
2018-03-29 13:15:00,21.52,21.6,21.52,21.59,14658.0,20.6318,20.7085,20.6318,20.6989,14658.0
2018-03-29 13:20:00,21.57,21.6,21.57,21.6,127200.0,20.6797,20.7085,20.6797,20.7085,127200.0
2018-03-29 13:25:00,21.6,21.61,21.56,21.59,24000.0,20.7085,20.7181,20.6701,20.6989,24000.0
2018-03-29 13:30:00,21.63,21.66,21.6,21.64,132120.0,20.7372,20.766,20.7085,20.7468,132120.0
2018-03-29 13:35:00,21.63,21.71,21.63,21.63,73566.0,20.7372,20.8139,20.7372,20.7372,73566.0
2018-03-29 13:40:00,21.65,21.73,21.64,21.73,158448.0,20.7564,20.8331,20.7468,20.8331,158448.0
2018-03-29 13:45:00,21.73,21.79,21.71,21.78,124152.0,20.8331,20.8906,20.8139,20.881,124152.0
2018-03-29 13:50:00,21.78,21.85,21.78,21.8,225906.0,20.881,20.9481,20.881,20.9002,225906.0
2018-03-29 13:55:00,21.78,21.86,21.78,21.79,116964.0,20.881,20.9577,20.881,20.8906,116964.0
2018-03-29 14:00:00,21.79,21.79,21.72,21.77,197382.0,20.8906,20.8906,20.8235,20.8715,197382.0
2018-03-29 14:05:00,21.78,21.85,21.78,21.85,217692.0,20.881,20.9481,20.881,20.9481,217692.0
2018-03-29 14:10:00,21.85,21.96,21.85,21.91,314106.0,20.9481,21.0536,20.9481,21.0057,314106.0
2018-03-29 14:15:00,21.89,21.91,21.83,21.87,130128.0,20.9865,21.0057,20.929,20.9673,130128.0
2018-03-29 14:20:00,21.88,21.91,21.77,21.77,280836.0,20.9769,21.0057,20.8715,20.8715,280836.0
2018-03-29 14:25:00,21.77,21.89,21.76,21.88,139128.0,20.8715,20.9865,20.8619,20.9769,139128.0
2018-03-29 14:30:00,21.91,21.94,21.86,21.93,114870.0,21.0057,21.0344,20.9577,21.0248,114870.0
2018-03-29 14:35:00,21.94,21.96,21.92,21.93,190194.0,21.0344,21.0536,21.0153,21.0248,190194.0
2018-03-29 14:40:00,21.94,22.02,21.91,22.0,127614.0,21.0344,21.1111,21.0057,21.092,127614.0
2018-03-29 14:45:00,22.01,22.08,21.99,22.08,167208.0,21.1015,21.1687,21.0824,21.1687,167208.0
2018-03-29 14:50:00,22.06,22.07,22.0,22.05,102642.0,21.1495,21.1591,21.092,21.1399,102642.0
2018-03-29 14:55:00,22.06,22.1,22.0,22.0,76398.0,21.1495,21.1878,21.092,21.092,76398.0
2018-03-29 15:00:00,22.0,22.12,21.96,22.11,301890.0,21.092,21.207,21.0536,21.1974,301890.0
2018-03-29 15:05:00,22.12,22.17,22.11,22.17,145374.0,21.207,21.2549,21.1974,21.2549,145374.0
2018-03-29 15:10:00,22.15,22.2,22.12,22.12,158898.0,21.2358,21.2837,21.207,21.207,158898.0
2018-03-29 15:15:00,22.12,22.16,22.07,22.08,216120.0,21.207,21.2454,21.1591,21.1687,216120.0
2018-03-29 15:20:00,22.07,22.07,21.99,22.0,225960.0,21.1591,21.1591,21.0824,21.092,225960.0
2018-03-29 15:25:00,21.98,21.99,21.86,21.97,352434.0,21.0728,21.0824,20.9577,21.0632,352434.0
2018-03-29 15:30:00,21.96,21.96,21.8,21.82,257742.0,21.0536,21.0536,20.9002,20.9194,257742.0
2018-03-29 15:35:00,21.82,21.89,21.75,21.88,371658.0,20.9194,20.9865,20.8523,20.9769,371658.0
2018-03-29 15:40:00,21.89,21.94,21.84,21.86,216000.0,20.9865,21.0344,20.9386,20.9577,216000.0
2018-03-29 15:45:00,21.89,22.05,21.89,22.05,398406.0,20.9865,21.1399,20.9865,21.1399,398406.0
2018-03-29 15:50:00,22.05,22.05,21.89,21.9,295092.0,21.1399,21.1399,20.9865,20.9961,295092.0
2018-03-29 15:55:00,21.91,21.91,21.77,21.77,670104.0,21.0057,21.0057,20.8715,20.8715,670104.0
2018-04-02 09:30:00,21.55,21.61,21.44,21.6,743442.0,20.6605,20.7181,20.5551,20.7085,743442.0
2018-04-02 09:35:00,21.6,21.69,21.58,21.66,257760.0,20.7085,20.7948,20.6893,20.766,257760.0
2018-04-02 09:40:00,21.64,21.64,21.55,21.57,159444.0,20.7468,20.7468,20.6605,20.6797,159444.0
2018-04-02 09:45:00,21.56,21.57,21.38,21.39,562278.0,20.6701,20.6797,20.4975,20.5071,562278.0
2018-04-02 09:50:00,21.38,21.4,21.31,21.33,243528.0,20.4975,20.5167,20.4304,20.4496,243528.0
2018-04-02 09:55:00,21.31,21.39,21.28,21.35,273876.0,20.4304,20.5071,20.4017,20.4688,273876.0
2018-04-02 10:00:00,21.33,21.38,21.16,21.22,366906.0,20.4496,20.4975,20.2866,20.3442,366906.0
2018-04-02 10:05:00,21.22,21.28,21.17,21.22,260148.0,20.3442,20.4017,20.2962,20.3442,260148.0
2018-04-02 10:10:00,21.21,21.26,21.09,21.11,148956.0,20.3346,20.3825,20.2195,20.2387,148956.0
2018-04-02 10:15:00,21.11,21.2,21.11,21.15,113826.0,20.2387,20.325,20.2387,20.277,113826.0
2018-04-02 10:20:00,21.17,21.21,21.09,21.2,171828.0,20.2962,20.3346,20.2195,20.325,171828.0
2018-04-02 10:25:00,21.18,21.18,21.03,21.07,172956.0,20.3058,20.3058,20.162,20.2003,172956.0
2018-04-02 10:30:00,21.06,21.07,20.94,20.94,463296.0,20.1908,20.2003,20.0757,20.0757,463296.0
2018-04-02 10:35:00,20.94,20.98,20.89,20.97,252312.0,20.0757,20.1141,20.0278,20.1045,252312.0
2018-04-02 10:40:00,20.98,21.04,20.97,20.97,105408.0,20.1141,20.1716,20.1045,20.1045,105408.0
2018-04-02 10:45:00,20.97,21.02,20.92,20.97,63984.0,20.1045,20.1524,20.0565,20.1045,63984.0
2018-04-02 10:50:00,20.97,20.99,20.82,20.84,155256.0,20.1045,20.1236,19.9607,19.9798,155256.0
2018-04-02 10:55:00,20.85,20.88,20.74,20.76,208548.0,19.9894,20.0182,19.884,19.9031,208548.0
2018-04-02 11:00:00,20.76,20.76,20.67,20.68,286290.0,19.9031,19.9031,19.8169,19.8264,286290.0
2018-04-02 11:05:00,20.66,20.66,20.54,20.64,563436.0,19.8073,19.8073,19.6922,19.7881,563436.0
2018-04-02 11:10:00,20.65,20.66,20.57,20.57,173400.0,19.7977,19.8073,19.721,19.721,173400.0
2018-04-02 11:15:00,20.56,20.64,20.51,20.61,159744.0,19.7114,19.7881,19.6635,19.7593,159744.0
2018-04-02 11:20:00,20.63,20.68,20.56,20.65,194916.0,19.7785,19.8264,19.7114,19.7977,194916.0
2018-04-02 11:25:00,20.64,20.69,20.56,20.69,111636.0,19.7881,19.836,19.7114,19.836,111636.0
2018-04-02 11:30:00,20.69,20.69,20.56,20.56,138024.0,19.836,19.836,19.7114,19.7114,138024.0
2018-04-02 11:35:00,20.57,20.57,20.16,20.23,941904.0,19.721,19.721,19.3279,19.395,941904.0
2018-04-02 11:40:00,20.25,20.28,20.08,20.22,386898.0,19.4142,19.4429,19.2512,19.3854,386898.0
2018-04-02 11:45:00,20.21,20.39,20.15,20.34,332814.0,19.3758,19.5484,19.3183,19.5005,332814.0
2018-04-02 11:50:00,20.33,20.37,20.19,20.27,161094.0,19.4909,19.5292,19.3567,19.4334,161094.0
2018-04-02 11:55:00,20.29,20.42,20.24,20.25,345612.0,19.4525,19.5772,19.4046,19.4142,345612.0
2018-04-02 12:00:00,20.25,20.28,20.12,20.23,278844.0,19.4142,19.4429,19.2896,19.395,278844.0
2018-04-02 12:05:00,20.23,20.23,20.05,20.11,314556.0,19.395,19.395,19.2224,19.28,314556.0
2018-04-02 12:10:00,20.11,20.18,20.0,20.13,233550.0,19.28,19.3471,19.1745,19.2991,233550.0
2018-04-02 12:15:00,20.14,20.21,20.03,20.21,179856.0,19.3087,19.3758,19.2033,19.3758,179856.0
2018-04-02 12:20:00,20.17,20.24,20.15,20.19,122298.0,19.3375,19.4046,19.3183,19.3567,122298.0
2018-04-02 12:25:00,20.2,20.28,20.15,20.24,243906.0,19.3663,19.4429,19.3183,19.4046,243906.0
2018-04-02 12:30:00,20.22,20.38,20.22,20.33,143148.0,19.3854,19.5388,19.3854,19.4909,143148.0
2018-04-02 12:35:00,20.33,20.43,20.29,20.29,128094.0,19.4909,19.5868,19.4525,19.4525,128094.0
2018-04-02 12:40:00,20.3,20.47,20.24,20.43,186654.0,19.4621,19.6251,19.4046,19.5868,186654.0
2018-04-02 12:45:00,20.42,20.45,20.37,20.41,65634.0,19.5772,19.6059,19.5292,19.5676,65634.0
2018-04-02 12:50:00,20.42,20.42,20.31,20.31,60846.0,19.5772,19.5772,19.4717,19.4717,60846.0
2018-04-02 12:55:00,20.31,20.33,20.25,20.29,46830.0,19.4717,19.4909,19.4142,19.4525,46830.0
2018-04-02 13:00:00,20.29,20.37,20.21,20.21,103140.0,19.4525,19.5292,19.3758,19.3758,103140.0
2018-04-02 13:05:00,20.21,20.26,20.17,20.17,91176.0,19.3758,19.4238,19.3375,19.3375,91176.0
2018-04-02 13:10:00,20.18,20.26,20.14,20.14,114570.0,19.3471,19.4238,19.3087,19.3087,114570.0
2018-04-02 13:15:00,20.15,20.19,20.12,20.13,76998.0,19.3183,19.3567,19.2896,19.2991,76998.0
2018-04-02 13:20:00,20.15,20.16,20.07,20.11,97056.0,19.3183,19.3279,19.2416,19.28,97056.0
2018-04-02 13:25:00,20.08,20.08,19.93,19.94,448278.0,19.2512,19.2512,19.1074,19.117,448278.0
2018-04-02 13:30:00,19.94,20.08,19.94,20.07,207990.0,19.117,19.2512,19.117,19.2416,207990.0
2018-04-02 13:35:00,20.07,20.13,20.03,20.04,191742.0,19.2416,19.2991,19.2033,19.2129,191742.0
2018-04-02 13:40:00,20.05,20.05,19.86,19.87,219828.0,19.2224,19.2224,19.0403,19.0499,219828.0
2018-04-02 13:45:00,19.88,19.93,19.8,19.84,303450.0,19.0595,19.1074,18.9828,19.0211,303450.0
2018-04-02 13:50:00,19.84,19.91,19.81,19.84,212718.0,19.0211,19.0882,18.9923,19.0211,212718.0
2018-04-02 13:55:00,19.84,19.86,19.77,19.77,111474.0,19.0211,19.0403,18.954,18.954,111474.0
2018-04-02 14:00:00,19.76,19.76,19.63,19.68,369018.0,18.9444,18.9444,18.8198,18.8677,369018.0
2018-04-02 14:05:00,19.68,19.79,19.59,19.77,298200.0,18.8677,18.9732,18.7814,18.954,298200.0
2018-04-02 14:10:00,19.76,19.83,19.71,19.81,242796.0,18.9444,19.0115,18.8965,18.9923,242796.0
2018-04-02 14:15:00,19.82,19.88,19.76,19.85,229236.0,19.0019,19.0595,18.9444,19.0307,229236.0
2018-04-02 14:20:00,19.85,19.97,19.85,19.92,175572.0,19.0307,19.1457,19.0307,19.0978,175572.0
2018-04-02 14:25:00,19.9,19.9,19.76,19.81,133998.0,19.0786,19.0786,18.9444,18.9923,133998.0
2018-04-02 14:30:00,19.76,19.93,19.73,19.9,309306.0,18.9444,19.1074,18.9157,19.0786,309306.0
2018-04-02 14:35:00,19.9,19.91,19.74,19.79,161382.0,19.0786,19.0882,18.9252,18.9732,161382.0
2018-04-02 14:40:00,19.8,19.8,19.67,19.72,140958.0,18.9828,18.9828,18.8581,18.9061,140958.0
2018-04-02 14:45:00,19.67,19.84,19.65,19.84,163014.0,18.8581,19.0211,18.839,19.0211,163014.0
2018-04-02 14:50:00,19.84,20.0,19.83,19.98,165318.0,19.0211,19.1745,19.0115,19.1553,165318.0
2018-04-02 14:55:00,19.95,19.98,19.88,19.94,117672.0,19.1266,19.1553,19.0595,19.117,117672.0
2018-04-02 15:00:00,19.97,20.01,19.87,19.92,218052.0,19.1457,19.1841,19.0499,19.0978,218052.0
2018-04-02 15:05:00,19.92,19.93,19.84,19.89,131268.0,19.0978,19.1074,19.0211,19.069,131268.0
2018-04-02 15:10:00,19.89,20.06,19.85,20.04,70950.0,19.069,19.232,19.0307,19.2129,70950.0
2018-04-02 15:15:00,20.04,20.1,19.99,20.1,56958.0,19.2129,19.2704,19.1649,19.2704,56958.0
2018-04-02 15:20:00,20.11,20.12,19.92,19.92,125154.0,19.28,19.2896,19.0978,19.0978,125154.0
2018-04-02 15:25:00,19.93,19.93,19.86,19.91,142140.0,19.1074,19.1074,19.0403,19.0882,142140.0
2018-04-02 15:30:00,19.93,20.01,19.8,19.82,159252.0,19.1074,19.1841,18.9828,19.0019,159252.0
2018-04-02 15:35:00,19.82,19.99,19.82,19.93,140754.0,19.0019,19.1649,19.0019,19.1074,140754.0
2018-04-02 15:40:00,19.9,20.05,19.85,20.03,193758.0,19.0786,19.2224,19.0307,19.2033,193758.0
2018-04-02 15:45:00,20.06,20.23,20.05,20.15,540102.0,19.232,19.395,19.2224,19.3183,540102.0
2018-04-02 15:50:00,20.17,20.42,20.17,20.4,622368.0,19.3375,19.5772,19.3375,19.558,622368.0
2018-04-02 15:55:00,20.38,20.39,20.21,20.3,915330.0,19.5388,19.5484,19.3758,19.4621,915330.0
2018-04-03 09:30:00,20.63,20.63,20.49,20.53,769914.0,19.7785,19.7785,19.6443,19.6826,769914.0
2018-04-03 09:35:00,20.52,20.63,20.48,20.63,357978.0,19.673,19.7785,19.6347,19.7785,357978.0
2018-04-03 09:40:00,20.64,20.68,20.57,20.58,238152.0,19.7881,19.8264,19.721,19.7306,238152.0
2018-04-03 09:45:00,20.57,20.7,20.56,20.67,141204.0,19.721,19.8456,19.7114,19.8169,141204.0
2018-04-03 09:50:00,20.64,20.64,20.51,20.56,276150.0,19.7881,19.7881,19.6635,19.7114,276150.0
2018-04-03 09:55:00,20.57,20.57,20.42,20.49,193380.0,19.721,19.721,19.5772,19.6443,193380.0
2018-04-03 10:00:00,20.5,20.5,20.39,20.46,171984.0,19.6539,19.6539,19.5484,19.6155,171984.0
2018-04-03 10:05:00,20.46,20.46,20.29,20.36,205212.0,19.6155,19.6155,19.4525,19.5196,205212.0
2018-04-03 10:10:00,20.34,20.34,20.21,20.24,149034.0,19.5005,19.5005,19.3758,19.4046,149034.0
2018-04-03 10:15:00,20.25,20.32,20.16,20.18,257850.0,19.4142,19.4813,19.3279,19.3471,257850.0
2018-04-03 10:20:00,20.17,20.29,20.12,20.25,242028.0,19.3375,19.4525,19.2896,19.4142,242028.0
2018-04-03 10:25:00,20.24,20.36,20.2,20.36,145800.0,19.4046,19.5196,19.3663,19.5196,145800.0
2018-04-03 10:30:00,20.36,20.45,20.33,20.45,244872.0,19.5196,19.6059,19.4909,19.6059,244872.0
2018-04-03 10:35:00,20.46,20.46,20.36,20.37,102378.0,19.6155,19.6155,19.5196,19.5292,102378.0
2018-04-03 10:40:00,20.36,20.47,20.36,20.44,117252.0,19.5196,19.6251,19.5196,19.5963,117252.0
2018-04-03 10:45:00,20.42,20.61,20.42,20.56,186924.0,19.5772,19.7593,19.5772,19.7114,186924.0
2018-04-03 10:50:00,20.54,20.61,20.51,20.52,144996.0,19.6922,19.7593,19.6635,19.673,144996.0
2018-04-03 10:55:00,20.54,20.72,20.52,20.68,184602.0,19.6922,19.8648,19.673,19.8264,184602.0
2018-04-03 11:00:00,20.7,20.82,20.7,20.75,272370.0,19.8456,19.9607,19.8456,19.8936,272370.0
2018-04-03 11:05:00,20.76,20.89,20.73,20.85,244734.0,19.9031,20.0278,19.8744,19.9894,244734.0
2018-04-03 11:10:00,20.86,20.86,20.73,20.75,152574.0,19.999,19.999,19.8744,19.8936,152574.0
2018-04-03 11:15:00,20.77,20.79,20.7,20.77,113178.0,19.9127,19.9319,19.8456,19.9127,113178.0
2018-04-03 11:20:00,20.77,20.77,20.67,20.69,39000.0,19.9127,19.9127,19.8169,19.836,39000.0
2018-04-03 11:25:00,20.73,20.79,20.73,20.73,77442.0,19.8744,19.9319,19.8744,19.8744,77442.0
2018-04-03 11:30:00,20.69,20.72,20.6,20.62,88254.0,19.836,19.8648,19.7497,19.7689,88254.0
2018-04-03 11:35:00,20.63,20.63,20.5,20.5,72060.0,19.7785,19.7785,19.6539,19.6539,72060.0
2018-04-03 11:40:00,20.56,20.61,20.52,20.61,89034.0,19.7114,19.7593,19.673,19.7593,89034.0
2018-04-03 11:45:00,20.61,20.66,20.54,20.54,102042.0,19.7593,19.8073,19.6922,19.6922,102042.0
2018-04-03 11:50:00,20.52,20.54,20.44,20.48,108126.0,19.673,19.6922,19.5963,19.6347,108126.0
2018-04-03 11:55:00,20.49,20.53,20.43,20.43,70518.0,19.6443,19.6826,19.5868,19.5868,70518.0
2018-04-03 12:00:00,20.49,20.57,20.49,20.57,57126.0,19.6443,19.721,19.6443,19.721,57126.0
2018-04-03 12:05:00,20.57,20.6,20.53,20.57,60180.0,19.721,19.7497,19.6826,19.721,60180.0
2018-04-03 12:10:00,20.53,20.57,20.52,20.52,68112.0,19.6826,19.721,19.673,19.673,68112.0
2018-04-03 12:15:00,20.55,20.56,20.47,20.52,21000.0,19.7018,19.7114,19.6251,19.673,21000.0
2018-04-03 12:20:00,20.5,20.53,20.38,20.38,72798.0,19.6539,19.6826,19.5388,19.5388,72798.0
2018-04-03 12:25:00,20.4,20.42,20.38,20.41,63516.0,19.558,19.5772,19.5388,19.5676,63516.0
2018-04-03 12:30:00,20.43,20.5,20.43,20.48,50178.0,19.5868,19.6539,19.5868,19.6347,50178.0
2018-04-03 12:35:00,20.5,20.51,20.46,20.46,21366.0,19.6539,19.6635,19.6155,19.6155,21366.0
2018-04-03 12:40:00,20.53,20.59,20.53,20.58,56076.0,19.6826,19.7402,19.6826,19.7306,56076.0
2018-04-03 12:45:00,20.57,20.58,20.47,20.49,48126.0,19.721,19.7306,19.6251,19.6443,48126.0
2018-04-03 12:50:00,20.47,20.53,20.47,20.5,5736.0,19.6251,19.6826,19.6251,19.6539,5736.0
2018-04-03 12:55:00,20.45,20.51,20.44,20.5,19914.0,19.6059,19.6635,19.5963,19.6539,19914.0
2018-04-03 13:00:00,20.47,20.5,20.42,20.5,32418.0,19.6251,19.6539,19.5772,19.6539,32418.0
2018-04-03 13:05:00,20.5,20.53,20.5,20.5,20226.0,19.6539,19.6826,19.6539,19.6539,20226.0
2018-04-03 13:10:00,20.51,20.54,20.44,20.45,10038.0,19.6635,19.6922,19.5963,19.6059,10038.0
2018-04-03 13:15:00,20.46,20.52,20.43,20.52,58890.0,19.6155,19.673,19.5868,19.673,58890.0
2018-04-03 13:20:00,20.54,20.67,20.54,20.66,62550.0,19.6922,19.8169,19.6922,19.8073,62550.0
2018-04-03 13:25:00,20.65,20.73,20.65,20.66,270786.0,19.7977,19.8744,19.7977,19.8073,270786.0
2018-04-03 13:30:00,20.68,20.7,20.63,20.63,11232.0,19.8264,19.8456,19.7785,19.7785,11232.0
2018-04-03 13:35:00,20.64,20.64,20.56,20.57,72396.0,19.7881,19.7881,19.7114,19.721,72396.0
2018-04-03 13:40:00,20.56,20.62,20.56,20.61,28278.0,19.7114,19.7689,19.7114,19.7593,28278.0
2018-04-03 13:45:00,20.62,20.62,20.49,20.5,116706.0,19.7689,19.7689,19.6443,19.6539,116706.0
2018-04-03 13:50:00,20.52,20.6,20.52,20.6,33942.0,19.673,19.7497,19.673,19.7497,33942.0
2018-04-03 13:55:00,20.6,20.68,20.6,20.68,100206.0,19.7497,19.8264,19.7497,19.8264,100206.0
2018-04-03 14:00:00,20.68,20.7,20.6,20.65,75294.0,19.8264,19.8456,19.7497,19.7977,75294.0
2018-04-03 14:05:00,20.63,20.63,20.53,20.57,66366.0,19.7785,19.7785,19.6826,19.721,66366.0
2018-04-03 14:10:00,20.55,20.56,20.51,20.53,26670.0,19.7018,19.7114,19.6635,19.6826,26670.0
2018-04-03 14:15:00,20.51,20.51,20.43,20.47,59778.0,19.6635,19.6635,19.5868,19.6251,59778.0
2018-04-03 14:20:00,20.46,20.52,20.45,20.52,34398.0,19.6155,19.673,19.6059,19.673,34398.0
2018-04-03 14:25:00,20.51,20.51,20.41,20.41,47658.0,19.6635,19.6635,19.5676,19.5676,47658.0
2018-04-03 14:30:00,20.45,20.45,20.3,20.3,118092.0,19.6059,19.6059,19.4621,19.4621,118092.0
2018-04-03 14:35:00,20.31,20.36,20.29,20.36,67758.0,19.4717,19.5196,19.4525,19.5196,67758.0
2018-04-03 14:40:00,20.36,20.39,20.28,20.28,32760.0,19.5196,19.5484,19.4429,19.4429,32760.0
2018-04-03 14:45:00,20.27,20.65,20.27,20.63,265332.0,19.4334,19.7977,19.4334,19.7785,265332.0
2018-04-03 14:50:00,20.6,20.63,20.54,20.58,91140.0,19.7497,19.7785,19.6922,19.7306,91140.0
2018-04-03 14:55:00,20.63,20.8,20.63,20.75,185016.0,19.7785,19.9415,19.7785,19.8936,185016.0
2018-04-03 15:00:00,20.72,20.95,20.68,20.91,217410.0,19.8648,20.0853,19.8264,20.0469,217410.0
2018-04-03 15:05:00,20.91,21.15,20.9,21.1,492162.0,20.0469,20.277,20.0374,20.2291,492162.0
2018-04-03 15:10:00,21.09,21.18,20.92,20.95,449376.0,20.2195,20.3058,20.0565,20.0853,449376.0
2018-04-03 15:15:00,20.94,21.03,20.89,21.02,251862.0,20.0757,20.162,20.0278,20.1524,251862.0
2018-04-03 15:20:00,21.02,21.08,20.93,21.0,164136.0,20.1524,20.2099,20.0661,20.1332,164136.0
2018-04-03 15:25:00,21.04,21.16,21.01,21.13,121746.0,20.1716,20.2866,20.1428,20.2579,121746.0
2018-04-03 15:30:00,21.14,21.15,20.94,20.96,290100.0,20.2675,20.277,20.0757,20.0949,290100.0
2018-04-03 15:35:00,20.95,20.95,20.81,20.92,194904.0,20.0853,20.0853,19.9511,20.0565,194904.0
2018-04-03 15:40:00,20.94,21.0,20.92,20.95,115500.0,20.0757,20.1332,20.0565,20.0853,115500.0
2018-04-03 15:45:00,20.92,21.06,20.89,20.92,213270.0,20.0565,20.1908,20.0278,20.0565,213270.0
2018-04-03 15:50:00,20.93,21.02,20.91,20.94,351678.0,20.0661,20.1524,20.0469,20.0757,351678.0
2018-04-03 15:55:00,20.94,21.09,20.94,21.08,579588.0,20.0757,20.2195,20.0757,20.2099,579588.0
2018-04-04 09:30:00,20.08,20.26,20.04,20.26,903798.0,19.2512,19.4238,19.2129,19.4238,903798.0
2018-04-04 09:35:00,20.26,20.36,20.21,20.26,364698.0,19.4238,19.5196,19.3758,19.4238,364698.0
2018-04-04 09:40:00,20.25,20.38,20.2,20.36,299604.0,19.4142,19.5388,19.3663,19.5196,299604.0
2018-04-04 09:45:00,20.36,20.36,20.22,20.25,259446.0,19.5196,19.5196,19.3854,19.4142,259446.0
2018-04-04 09:50:00,20.27,20.38,20.2,20.38,135582.0,19.4334,19.5388,19.3663,19.5388,135582.0
2018-04-04 09:55:00,20.39,20.47,20.36,20.46,322542.0,19.5484,19.6251,19.5196,19.6155,322542.0
2018-04-04 10:00:00,20.45,20.45,20.29,20.4,350424.0,19.6059,19.6059,19.4525,19.558,350424.0
2018-04-04 10:05:00,20.41,20.56,20.35,20.48,246744.0,19.5676,19.7114,19.5101,19.6347,246744.0
2018-04-04 10:10:00,20.48,20.62,20.47,20.54,177504.0,19.6347,19.7689,19.6251,19.6922,177504.0
2018-04-04 10:15:00,20.54,20.57,20.44,20.54,601818.0,19.6922,19.721,19.5963,19.6922,601818.0
2018-04-04 10:20:00,20.53,20.53,20.41,20.41,116688.0,19.6826,19.6826,19.5676,19.5676,116688.0
2018-04-04 10:25:00,20.42,20.51,20.41,20.42,146526.0,19.5772,19.6635,19.5676,19.5772,146526.0
2018-04-04 10:30:00,20.48,20.48,20.35,20.36,101268.0,19.6347,19.6347,19.5101,19.5196,101268.0
2018-04-04 10:35:00,20.36,20.45,20.34,20.45,64224.0,19.5196,19.6059,19.5005,19.6059,64224.0
2018-04-04 10:40:00,20.43,20.48,20.42,20.45,66342.0,19.5868,19.6347,19.5772,19.6059,66342.0
2018-04-04 10:45:00,20.45,20.69,20.45,20.69,318078.0,19.6059,19.836,19.6059,19.836,318078.0
2018-04-04 10:50:00,20.71,20.73,20.64,20.67,474846.0,19.8552,19.8744,19.7881,19.8169,474846.0
2018-04-04 10:55:00,20.67,20.77,20.64,20.74,151056.0,19.8169,19.9127,19.7881,19.884,151056.0
2018-04-04 11:00:00,20.76,20.76,20.64,20.66,188904.0,19.9031,19.9031,19.7881,19.8073,188904.0
2018-04-04 11:05:00,20.66,20.66,20.58,20.6,131850.0,19.8073,19.8073,19.7306,19.7497,131850.0
2018-04-04 11:10:00,20.65,20.68,20.61,20.62,31344.0,19.7977,19.8264,19.7593,19.7689,31344.0
2018-04-04 11:15:00,20.63,20.79,20.63,20.77,481644.0,19.7785,19.9319,19.7785,19.9127,481644.0
2018-04-04 11:20:00,20.77,20.91,20.77,20.91,257328.0,19.9127,20.0469,19.9127,20.0469,257328.0
2018-04-04 11:25:00,20.9,20.9,20.81,20.84,189426.0,20.0374,20.0374,19.9511,19.9798,189426.0
2018-04-04 11:30:00,20.83,20.98,20.81,20.9,542712.0,19.9702,20.1141,19.9511,20.0374,542712.0
2018-04-04 11:35:00,20.89,20.92,20.83,20.83,182526.0,20.0278,20.0565,19.9702,19.9702,182526.0
2018-04-04 11:40:00,20.83,20.83,20.78,20.79,151836.0,19.9702,19.9702,19.9223,19.9319,151836.0
2018-04-04 11:45:00,20.8,20.9,20.77,20.83,324462.0,19.9415,20.0374,19.9127,19.9702,324462.0
2018-04-04 11:50:00,20.83,20.83,20.75,20.77,170352.0,19.9702,19.9702,19.8936,19.9127,170352.0
2018-04-04 11:55:00,20.78,20.88,20.77,20.88,172566.0,19.9223,20.0182,19.9127,20.0182,172566.0
2018-04-04 12:00:00,20.88,20.9,20.82,20.86,80874.0,20.0182,20.0374,19.9607,19.999,80874.0
2018-04-04 12:05:00,20.85,20.99,20.83,20.99,276870.0,19.9894,20.1236,19.9702,20.1236,276870.0
2018-04-04 12:10:00,20.99,21.1,20.99,21.06,512754.0,20.1236,20.2291,20.1236,20.1908,512754.0
2018-04-04 12:15:00,21.06,21.06,20.99,21.02,147678.0,20.1908,20.1908,20.1236,20.1524,147678.0
2018-04-04 12:20:00,21.0,21.11,20.96,21.09,127854.0,20.1332,20.2387,20.0949,20.2195,127854.0
2018-04-04 12:25:00,21.08,21.12,21.05,21.09,182328.0,20.2099,20.2483,20.1812,20.2195,182328.0
2018-04-04 12:30:00,21.1,21.1,21.02,21.04,51144.0,20.2291,20.2291,20.1524,20.1716,51144.0
2018-04-04 12:35:00,21.11,21.17,21.08,21.11,302700.0,20.2387,20.2962,20.2099,20.2387,302700.0
2018-04-04 12:40:00,21.13,21.16,21.04,21.16,385188.0,20.2579,20.2866,20.1716,20.2866,385188.0
2018-04-04 12:45:00,21.17,21.2,21.1,21.11,277596.0,20.2962,20.325,20.2291,20.2387,277596.0
2018-04-04 12:50:00,21.09,21.1,21.04,21.1,229860.0,20.2195,20.2291,20.1716,20.2291,229860.0
2018-04-04 12:55:00,21.09,21.14,21.08,21.08,60750.0,20.2195,20.2675,20.2099,20.2099,60750.0
2018-04-04 13:00:00,21.09,21.11,21.03,21.05,34740.0,20.2195,20.2387,20.162,20.1812,34740.0
2018-04-04 13:05:00,21.03,21.06,20.96,20.96,92688.0,20.162,20.1908,20.0949,20.0949,92688.0
2018-04-04 13:10:00,20.97,20.97,20.9,20.97,199908.0,20.1045,20.1045,20.0374,20.1045,199908.0
2018-04-04 13:15:00,20.95,20.97,20.91,20.93,46986.0,20.0853,20.1045,20.0469,20.0661,46986.0
2018-04-04 13:20:00,20.88,20.94,20.81,20.84,385470.0,20.0182,20.0757,19.9511,19.9798,385470.0
2018-04-04 13:25:00,20.85,20.87,20.78,20.87,171636.0,19.9894,20.0086,19.9223,20.0086,171636.0
2018-04-04 13:30:00,20.89,20.89,20.82,20.83,163374.0,20.0278,20.0278,19.9607,19.9702,163374.0
2018-04-04 13:35:00,20.83,20.95,20.83,20.93,313794.0,19.9702,20.0853,19.9702,20.0661,313794.0
2018-04-04 13:40:00,20.95,21.02,20.95,21.0,44802.0,20.0853,20.1524,20.0853,20.1332,44802.0
2018-04-04 13:45:00,21.0,21.0,20.89,20.9,61398.0,20.1332,20.1332,20.0278,20.0374,61398.0
2018-04-04 13:50:00,20.89,20.9,20.87,20.89,102684.0,20.0278,20.0374,20.0086,20.0278,102684.0
2018-04-04 13:55:00,20.89,20.96,20.89,20.96,166770.0,20.0278,20.0949,20.0278,20.0949,166770.0
2018-04-04 14:00:00,20.96,21.0,20.94,21.0,122100.0,20.0949,20.1332,20.0757,20.1332,122100.0
2018-04-04 14:05:00,21.0,21.11,21.0,21.09,116502.0,20.1332,20.2387,20.1332,20.2195,116502.0
2018-04-04 14:10:00,21.1,21.19,21.1,21.19,131454.0,20.2291,20.3154,20.2291,20.3154,131454.0
2018-04-04 14:15:00,21.19,21.33,21.18,21.29,264444.0,20.3154,20.4496,20.3058,20.4113,264444.0
2018-04-04 14:20:00,21.31,21.4,21.31,21.35,354660.0,20.4304,20.5167,20.4304,20.4688,354660.0
2018-04-04 14:25:00,21.36,21.43,21.32,21.41,303732.0,20.4784,20.5455,20.44,20.5263,303732.0
2018-04-04 14:30:00,21.43,21.43,21.35,21.38,172206.0,20.5455,20.5455,20.4688,20.4975,172206.0
2018-04-04 14:35:00,21.36,21.37,21.25,21.28,183906.0,20.4784,20.488,20.3729,20.4017,183906.0
2018-04-04 14:40:00,21.29,21.5,21.27,21.49,223728.0,20.4113,20.6126,20.3921,20.603,223728.0
2018-04-04 14:45:00,21.5,21.53,21.42,21.46,216996.0,20.6126,20.6414,20.5359,20.5742,216996.0
2018-04-04 14:50:00,21.49,21.52,21.44,21.44,210246.0,20.603,20.6318,20.5551,20.5551,210246.0
2018-04-04 14:55:00,21.44,21.53,21.41,21.52,158160.0,20.5551,20.6414,20.5263,20.6318,158160.0
2018-04-04 15:00:00,21.5,21.61,21.49,21.58,168234.0,20.6126,20.7181,20.603,20.6893,168234.0
2018-04-04 15:05:00,21.58,21.64,21.56,21.64,104052.0,20.6893,20.7468,20.6701,20.7468,104052.0
2018-04-04 15:10:00,21.64,21.64,21.52,21.52,349578.0,20.7468,20.7468,20.6318,20.6318,349578.0
2018-04-04 15:15:00,21.51,21.54,21.46,21.48,132768.0,20.6222,20.6509,20.5742,20.5934,132768.0
2018-04-04 15:20:00,21.48,21.67,21.48,21.65,374844.0,20.5934,20.7756,20.5934,20.7564,374844.0
2018-04-04 15:25:00,21.67,21.74,21.63,21.72,283632.0,20.7756,20.8427,20.7372,20.8235,283632.0
2018-04-04 15:30:00,21.72,21.78,21.7,21.71,437310.0,20.8235,20.881,20.8043,20.8139,437310.0
2018-04-04 15:35:00,21.71,21.8,21.69,21.78,261162.0,20.8139,20.9002,20.7948,20.881,261162.0
2018-04-04 15:40:00,21.79,21.81,21.72,21.72,422304.0,20.8906,20.9098,20.8235,20.8235,422304.0
2018-04-04 15:45:00,21.74,21.83,21.73,21.82,267858.0,20.8427,20.929,20.8331,20.9194,267858.0
2018-04-04 15:50:00,21.86,21.92,21.85,21.89,612726.0,20.9577,21.0153,20.9481,20.9865,612726.0
2018-04-04 15:55:00,21.89,21.93,21.77,21.79,522084.0,20.9865,21.0248,20.8715,20.8906,522084.0
2018-04-05 09:30:00,22.19,22.23,22.1,22.23,564936.0,21.2741,21.3125,21.1878,21.3125,564936.0
2018-04-05 09:35:00,22.24,22.25,22.03,22.05,335166.0,21.3221,21.3316,21.1207,21.1399,335166.0
2018-04-05 09:40:00,22.04,22.11,22.02,22.07,222624.0,21.1303,21.1974,21.1111,21.1591,222624.0
2018-04-05 09:45:00,22.08,22.09,21.97,22.02,261870.0,21.1687,21.1782,21.0632,21.1111,261870.0
2018-04-05 09:50:00,22.03,22.11,21.97,22.1,234108.0,21.1207,21.1974,21.0632,21.1878,234108.0
2018-04-05 09:55:00,22.12,22.19,22.06,22.19,296700.0,21.207,21.2741,21.1495,21.2741,296700.0
2018-04-05 10:00:00,22.18,22.18,22.07,22.1,160314.0,21.2645,21.2645,21.1591,21.1878,160314.0
2018-04-05 10:05:00,22.12,22.18,22.12,22.14,116340.0,21.207,21.2645,21.207,21.2262,116340.0
2018-04-05 10:10:00,22.16,22.22,22.12,22.18,274896.0,21.2454,21.3029,21.207,21.2645,274896.0
2018-04-05 10:15:00,22.18,22.22,22.08,22.11,89760.0,21.2645,21.3029,21.1687,21.1974,89760.0
2018-04-05 10:20:00,22.1,22.12,22.06,22.1,108840.0,21.1878,21.207,21.1495,21.1878,108840.0
2018-04-05 10:25:00,22.1,22.12,22.03,22.09,247368.0,21.1878,21.207,21.1207,21.1782,247368.0
2018-04-05 10:30:00,22.09,22.16,22.09,22.11,101532.0,21.1782,21.2454,21.1782,21.1974,101532.0
2018-04-05 10:35:00,22.1,22.13,22.04,22.11,51534.0,21.1878,21.2166,21.1303,21.1974,51534.0
2018-04-05 10:40:00,22.08,22.11,22.05,22.09,103716.0,21.1687,21.1974,21.1399,21.1782,103716.0
2018-04-05 10:45:00,22.11,22.11,22.01,22.05,160314.0,21.1974,21.1974,21.1015,21.1399,160314.0
2018-04-05 10:50:00,22.05,22.1,22.04,22.08,111378.0,21.1399,21.1878,21.1303,21.1687,111378.0
2018-04-05 10:55:00,22.08,22.14,22.05,22.07,102990.0,21.1687,21.2262,21.1399,21.1591,102990.0
2018-04-05 11:00:00,22.08,22.18,22.07,22.18,271380.0,21.1687,21.2645,21.1591,21.2645,271380.0
2018-04-05 11:05:00,22.19,22.34,22.19,22.34,690186.0,21.2741,21.4179,21.2741,21.4179,690186.0
2018-04-05 11:10:00,22.34,22.39,22.29,22.34,214734.0,21.4179,21.4659,21.37,21.4179,214734.0
2018-04-05 11:15:00,22.33,22.36,22.31,22.35,148488.0,21.4083,21.4371,21.3892,21.4275,148488.0
2018-04-05 11:20:00,22.34,22.43,22.33,22.41,307950.0,21.4179,21.5042,21.4083,21.485,307950.0
2018-04-05 11:25:00,22.4,22.44,22.39,22.41,210102.0,21.4754,21.5138,21.4659,21.485,210102.0
2018-04-05 11:30:00,22.39,22.47,22.37,22.46,195840.0,21.4659,21.5426,21.4467,21.533,195840.0
2018-04-05 11:35:00,22.46,22.47,22.44,22.44,101274.0,21.533,21.5426,21.5138,21.5138,101274.0
2018-04-05 11:40:00,22.45,22.45,22.39,22.42,146610.0,21.5234,21.5234,21.4659,21.4946,146610.0
2018-04-05 11:45:00,22.41,22.41,22.35,22.38,68568.0,21.485,21.485,21.4275,21.4563,68568.0
2018-04-05 11:50:00,22.37,22.44,22.37,22.44,184992.0,21.4467,21.5138,21.4467,21.5138,184992.0
2018-04-05 11:55:00,22.44,22.47,22.38,22.46,165660.0,21.5138,21.5426,21.4563,21.533,165660.0
2018-04-05 12:00:00,22.47,22.47,22.43,22.46,78780.0,21.5426,21.5426,21.5042,21.533,78780.0
2018-04-05 12:05:00,22.44,22.47,22.39,22.4,80670.0,21.5138,21.5426,21.4659,21.4754,80670.0
2018-04-05 12:10:00,22.4,22.41,22.37,22.41,37446.0,21.4754,21.485,21.4467,21.485,37446.0
2018-04-05 12:15:00,22.39,22.4,22.25,22.29,220284.0,21.4659,21.4754,21.3316,21.37,220284.0
2018-04-05 12:20:00,22.29,22.32,22.24,22.26,145884.0,21.37,21.3987,21.3221,21.3412,145884.0
2018-04-05 12:25:00,22.27,22.31,22.25,22.3,107550.0,21.3508,21.3892,21.3316,21.3796,107550.0
2018-04-05 12:30:00,22.3,22.32,22.21,22.25,132426.0,21.3796,21.3987,21.2933,21.3316,132426.0
2018-04-05 12:35:00,22.26,22.3,22.22,22.3,48138.0,21.3412,21.3796,21.3029,21.3796,48138.0
2018-04-05 12:40:00,22.3,22.32,22.23,22.23,119418.0,21.3796,21.3987,21.3125,21.3125,119418.0
2018-04-05 12:45:00,22.24,22.29,22.22,22.28,217344.0,21.3221,21.37,21.3029,21.3604,217344.0
2018-04-05 12:50:00,22.3,22.31,22.27,22.28,31686.0,21.3796,21.3892,21.3508,21.3604,31686.0
2018-04-05 12:55:00,22.3,22.35,22.3,22.34,115584.0,21.3796,21.4275,21.3796,21.4179,115584.0
2018-04-05 13:00:00,22.35,22.41,22.34,22.4,91998.0,21.4275,21.485,21.4179,21.4754,91998.0
2018-04-05 13:05:00,22.39,22.41,22.35,22.37,224196.0,21.4659,21.485,21.4275,21.4467,224196.0
2018-04-05 13:10:00,22.36,22.36,22.25,22.29,145548.0,21.4371,21.4371,21.3316,21.37,145548.0
2018-04-05 13:15:00,22.29,22.29,22.19,22.21,195078.0,21.37,21.37,21.2741,21.2933,195078.0
2018-04-05 13:20:00,22.2,22.21,22.04,22.08,379770.0,21.2837,21.2933,21.1303,21.1687,379770.0
2018-04-05 13:25:00,22.08,22.12,22.06,22.1,108036.0,21.1687,21.207,21.1495,21.1878,108036.0
2018-04-05 13:30:00,22.08,22.15,22.06,22.14,114888.0,21.1687,21.2358,21.1495,21.2262,114888.0
2018-04-05 13:35:00,22.15,22.19,22.06,22.07,254124.0,21.2358,21.2741,21.1495,21.1591,254124.0
2018-04-05 13:40:00,22.06,22.06,21.9,21.95,765918.0,21.1495,21.1495,20.9961,21.044,765918.0
2018-04-05 13:45:00,21.96,22.05,21.96,22.05,238356.0,21.0536,21.1399,21.0536,21.1399,238356.0
2018-04-05 13:50:00,22.04,22.15,22.03,22.1,99366.0,21.1303,21.2358,21.1207,21.1878,99366.0
2018-04-05 13:55:00,22.1,22.12,22.08,22.1,53460.0,21.1878,21.207,21.1687,21.1878,53460.0
2018-04-05 14:00:00,22.11,22.2,22.09,22.15,267672.0,21.1974,21.2837,21.1782,21.2358,267672.0
2018-04-05 14:05:00,22.14,22.14,22.05,22.05,55506.0,21.2262,21.2262,21.1399,21.1399,55506.0
2018-04-05 14:10:00,22.04,22.12,22.04,22.08,66372.0,21.1303,21.207,21.1303,21.1687,66372.0
2018-04-05 14:15:00,22.09,22.19,22.09,22.16,116286.0,21.1782,21.2741,21.1782,21.2454,116286.0
2018-04-05 14:20:00,22.17,22.19,22.11,22.11,167040.0,21.2549,21.2741,21.1974,21.1974,167040.0
2018-04-05 14:25:00,22.11,22.15,22.08,22.14,63984.0,21.1974,21.2358,21.1687,21.2262,63984.0
2018-04-05 14:30:00,22.13,22.24,22.13,22.24,40746.0,21.2166,21.3221,21.2166,21.3221,40746.0
2018-04-05 14:35:00,22.25,22.26,22.23,22.25,227910.0,21.3316,21.3412,21.3125,21.3316,227910.0
2018-04-05 14:40:00,22.22,22.31,22.2,22.3,106608.0,21.3029,21.3892,21.2837,21.3796,106608.0
2018-04-05 14:45:00,22.31,22.38,22.31,22.35,108342.0,21.3892,21.4563,21.3892,21.4275,108342.0
2018-04-05 14:50:00,22.33,22.36,22.33,22.36,96408.0,21.4083,21.4371,21.4083,21.4371,96408.0
2018-04-05 14:55:00,22.37,22.4,22.34,22.37,86226.0,21.4467,21.4754,21.4179,21.4467,86226.0
2018-04-05 15:00:00,22.39,22.39,22.29,22.29,94800.0,21.4659,21.4659,21.37,21.37,94800.0
2018-04-05 15:05:00,22.32,22.45,22.31,22.45,221718.0,21.3987,21.5234,21.3892,21.5234,221718.0
2018-04-05 15:10:00,22.45,22.47,22.42,22.42,165840.0,21.5234,21.5426,21.4946,21.4946,165840.0
2018-04-05 15:15:00,22.43,22.45,22.39,22.42,81510.0,21.5042,21.5234,21.4659,21.4946,81510.0
2018-04-05 15:20:00,22.43,22.46,22.4,22.41,74088.0,21.5042,21.533,21.4754,21.485,74088.0
2018-04-05 15:25:00,22.4,22.4,22.33,22.36,134088.0,21.4754,21.4754,21.4083,21.4371,134088.0
2018-04-05 15:30:00,22.36,22.37,22.21,22.22,147894.0,21.4371,21.4467,21.2933,21.3029,147894.0
2018-04-05 15:35:00,22.23,22.24,22.13,22.15,235008.0,21.3125,21.3221,21.2166,21.2358,235008.0
2018-04-05 15:40:00,22.16,22.31,22.16,22.28,205452.0,21.2454,21.3892,21.2454,21.3604,205452.0
2018-04-05 15:45:00,22.29,22.36,22.29,22.35,277158.0,21.37,21.4371,21.37,21.4275,277158.0
2018-04-05 15:50:00,22.37,22.42,22.3,22.37,334386.0,21.4467,21.4946,21.3796,21.4467,334386.0
2018-04-05 15:55:00,22.38,22.38,22.23,22.24,554616.0,21.4563,21.4563,21.3125,21.3221,554616.0
2018-04-06 09:30:00,21.64,21.8,21.61,21.76,1068792.0,20.7468,20.9002,20.7181,20.8619,1068792.0
2018-04-06 09:35:00,21.78,22.0,21.78,21.96,402930.0,20.881,21.092,20.881,21.0536,402930.0
2018-04-06 09:40:00,21.97,21.99,21.83,21.85,386010.0,21.0632,21.0824,20.929,20.9481,386010.0
2018-04-06 09:45:00,21.88,21.96,21.83,21.96,364218.0,20.9769,21.0536,20.929,21.0536,364218.0
2018-04-06 09:50:00,21.98,22.1,21.98,22.04,473868.0,21.0728,21.1878,21.0728,21.1303,473868.0
2018-04-06 09:55:00,22.05,22.05,21.96,21.97,385338.0,21.1399,21.1399,21.0536,21.0632,385338.0
2018-04-06 10:00:00,21.97,22.04,21.91,21.96,281676.0,21.0632,21.1303,21.0057,21.0536,281676.0
2018-04-06 10:05:00,21.96,21.96,21.87,21.89,128214.0,21.0536,21.0536,20.9673,20.9865,128214.0
2018-04-06 10:10:00,21.89,21.93,21.85,21.91,122436.0,20.9865,21.0248,20.9481,21.0057,122436.0
2018-04-06 10:15:00,21.92,21.96,21.85,21.95,210366.0,21.0153,21.0536,20.9481,21.044,210366.0
2018-04-06 10:20:00,21.98,22.02,21.9,21.9,161850.0,21.0728,21.1111,20.9961,20.9961,161850.0
2018-04-06 10:25:00,21.9,21.98,21.85,21.85,189798.0,20.9961,21.0728,20.9481,20.9481,189798.0
2018-04-06 10:30:00,21.85,21.89,21.74,21.76,253566.0,20.9481,20.9865,20.8427,20.8619,253566.0
2018-04-06 10:35:00,21.75,21.78,21.69,21.76,300648.0,20.8523,20.881,20.7948,20.8619,300648.0
2018-04-06 10:40:00,21.75,21.75,21.62,21.64,377364.0,20.8523,20.8523,20.7276,20.7468,377364.0
2018-04-06 10:45:00,21.63,21.63,21.48,21.57,479892.0,20.7372,20.7372,20.5934,20.6797,479892.0
2018-04-06 10:50:00,21.56,21.6,21.5,21.52,366906.0,20.6701,20.7085,20.6126,20.6318,366906.0
2018-04-06 10:55:00,21.56,21.65,21.5,21.55,358548.0,20.6701,20.7564,20.6126,20.6605,358548.0
2018-04-06 11:00:00,21.5,21.51,21.35,21.41,957132.0,20.6126,20.6222,20.4688,20.5263,957132.0
2018-04-06 11:05:00,21.42,21.47,21.35,21.47,240612.0,20.5359,20.5838,20.4688,20.5838,240612.0
2018-04-06 11:10:00,21.46,21.53,21.45,21.46,176430.0,20.5742,20.6414,20.5647,20.5742,176430.0
2018-04-06 11:15:00,21.45,21.52,21.41,21.46,151266.0,20.5647,20.6318,20.5263,20.5742,151266.0
2018-04-06 11:20:00,21.48,21.53,21.31,21.33,427380.0,20.5934,20.6414,20.4304,20.4496,427380.0
2018-04-06 11:25:00,21.35,21.48,21.33,21.44,261654.0,20.4688,20.5934,20.4496,20.5551,261654.0
2018-04-06 11:30:00,21.47,21.55,21.44,21.54,348132.0,20.5838,20.6605,20.5551,20.6509,348132.0
2018-04-06 11:35:00,21.52,21.61,21.48,21.61,451866.0,20.6318,20.7181,20.5934,20.7181,451866.0
2018-04-06 11:40:00,21.58,21.63,21.53,21.53,228924.0,20.6893,20.7372,20.6414,20.6414,228924.0
2018-04-06 11:45:00,21.53,21.53,21.42,21.42,145920.0,20.6414,20.6414,20.5359,20.5359,145920.0
2018-04-06 11:50:00,21.42,21.53,21.41,21.49,97590.0,20.5359,20.6414,20.5263,20.603,97590.0
2018-04-06 11:55:00,21.52,21.63,21.52,21.59,350616.0,20.6318,20.7372,20.6318,20.6989,350616.0
2018-04-06 12:00:00,21.59,21.59,21.47,21.47,97710.0,20.6989,20.6989,20.5838,20.5838,97710.0
2018-04-06 12:05:00,21.48,21.59,21.44,21.5,62022.0,20.5934,20.6989,20.5551,20.6126,62022.0
2018-04-06 12:10:00,21.49,21.5,21.4,21.41,76062.0,20.603,20.6126,20.5167,20.5263,76062.0
2018-04-06 12:15:00,21.41,21.45,21.33,21.33,79188.0,20.5263,20.5647,20.4496,20.4496,79188.0
2018-04-06 12:20:00,21.32,21.36,21.29,21.31,244128.0,20.44,20.4784,20.4113,20.4304,244128.0
2018-04-06 12:25:00,21.36,21.36,21.26,21.27,76278.0,20.4784,20.4784,20.3825,20.3921,76278.0
2018-04-06 12:30:00,21.26,21.39,21.25,21.35,91764.0,20.3825,20.5071,20.3729,20.4688,91764.0
2018-04-06 12:35:00,21.36,21.48,21.36,21.43,130806.0,20.4784,20.5934,20.4784,20.5455,130806.0
2018-04-06 12:40:00,21.46,21.58,21.46,21.49,265200.0,20.5742,20.6893,20.5742,20.603,265200.0
2018-04-06 12:45:00,21.5,21.56,21.47,21.55,57210.0,20.6126,20.6701,20.5838,20.6605,57210.0
2018-04-06 12:50:00,21.51,21.59,21.46,21.59,76434.0,20.6222,20.6989,20.5742,20.6989,76434.0
2018-04-06 12:55:00,21.58,21.68,21.58,21.65,196062.0,20.6893,20.7852,20.6893,20.7564,196062.0
2018-04-06 13:00:00,21.65,21.65,21.53,21.55,181320.0,20.7564,20.7564,20.6414,20.6605,181320.0
2018-04-06 13:05:00,21.5,21.53,21.41,21.45,223692.0,20.6126,20.6414,20.5263,20.5647,223692.0
2018-04-06 13:10:00,21.4,21.43,21.34,21.38,292758.0,20.5167,20.5455,20.4592,20.4975,292758.0
2018-04-06 13:15:00,21.37,21.42,21.33,21.41,154536.0,20.488,20.5359,20.4496,20.5263,154536.0
2018-04-06 13:20:00,21.42,21.42,21.36,21.38,67344.0,20.5359,20.5359,20.4784,20.4975,67344.0
2018-04-06 13:25:00,21.39,21.53,21.38,21.47,240804.0,20.5071,20.6414,20.4975,20.5838,240804.0
2018-04-06 13:30:00,21.47,21.54,21.42,21.42,249738.0,20.5838,20.6509,20.5359,20.5359,249738.0
2018-04-06 13:35:00,21.39,21.46,21.29,21.29,246030.0,20.5071,20.5742,20.4113,20.4113,246030.0
2018-04-06 13:40:00,21.29,21.34,21.23,21.28,493194.0,20.4113,20.4592,20.3537,20.4017,493194.0
2018-04-06 13:45:00,21.26,21.3,21.09,21.12,397590.0,20.3825,20.4208,20.2195,20.2483,397590.0
2018-04-06 13:50:00,21.13,21.13,20.97,20.97,501126.0,20.2579,20.2579,20.1045,20.1045,501126.0
2018-04-06 13:55:00,20.99,21.39,20.9,20.91,342078.0,20.1236,20.5071,20.0374,20.0469,342078.0
2018-04-06 14:00:00,20.91,20.97,20.86,20.88,362400.0,20.0469,20.1045,19.999,20.0182,362400.0
2018-04-06 14:05:00,20.89,20.93,20.74,20.81,792546.0,20.0278,20.0661,19.884,19.9511,792546.0
2018-04-06 14:10:00,20.83,20.93,20.82,20.89,197214.0,19.9702,20.0661,19.9607,20.0278,197214.0
2018-04-06 14:15:00,20.88,20.91,20.8,20.8,350850.0,20.0182,20.0469,19.9415,19.9415,350850.0
2018-04-06 14:20:00,20.84,20.92,20.81,20.81,159222.0,19.9798,20.0565,19.9511,19.9511,159222.0
2018-04-06 14:25:00,20.79,20.79,20.69,20.72,220704.0,19.9319,19.9319,19.836,19.8648,220704.0
2018-04-06 14:30:00,20.71,20.81,20.63,20.64,329154.0,19.8552,19.9511,19.7785,19.7881,329154.0
2018-04-06 14:35:00,20.67,20.7,20.5,20.55,479082.0,19.8169,19.8456,19.6539,19.7018,479082.0
2018-04-06 14:40:00,20.53,20.73,20.48,20.61,521742.0,19.6826,19.8744,19.6347,19.7593,521742.0
2018-04-06 14:45:00,20.63,20.65,20.52,20.58,60174.0,19.7785,19.7977,19.673,19.7306,60174.0
2018-04-06 14:50:00,20.59,20.59,20.42,20.51,519138.0,19.7402,19.7402,19.5772,19.6635,519138.0
2018-04-06 14:55:00,20.5,20.5,20.34,20.44,553920.0,19.6539,19.6539,19.5005,19.5963,553920.0
2018-04-06 15:00:00,20.47,20.59,20.37,20.37,322032.0,19.6251,19.7402,19.5292,19.5292,322032.0
2018-04-06 15:05:00,20.36,20.47,20.32,20.46,346998.0,19.5196,19.6251,19.4813,19.6155,346998.0
2018-04-06 15:10:00,20.45,20.67,20.43,20.67,393468.0,19.6059,19.8169,19.5868,19.8169,393468.0
2018-04-06 15:15:00,20.66,20.69,20.58,20.58,357840.0,19.8073,19.836,19.7306,19.7306,357840.0
2018-04-06 15:20:00,20.58,20.7,20.58,20.6,184266.0,19.7306,19.8456,19.7306,19.7497,184266.0
2018-04-06 15:25:00,20.63,20.63,20.5,20.53,196230.0,19.7785,19.7785,19.6539,19.6826,196230.0
2018-04-06 15:30:00,20.52,20.71,20.5,20.68,333558.0,19.673,19.8552,19.6539,19.8264,333558.0
2018-04-06 15:35:00,20.68,20.78,20.61,20.78,402384.0,19.8264,19.9223,19.7593,19.9223,402384.0
2018-04-06 15:40:00,20.76,20.87,20.75,20.79,676614.0,19.9031,20.0086,19.8936,19.9319,676614.0
2018-04-06 15:45:00,20.81,20.83,20.66,20.69,370986.0,19.9511,19.9702,19.8073,19.836,370986.0
2018-04-06 15:50:00,20.68,20.99,20.68,20.91,597288.0,19.8264,20.1236,19.8264,20.0469,597288.0
2018-04-06 15:55:00,20.89,20.91,20.76,20.76,781602.0,20.0278,20.0469,19.9031,19.9031,781602.0
2018-04-09 09:30:00,21.18,21.23,21.12,21.21,962502.0,20.3058,20.3537,20.2483,20.3346,962502.0
2018-04-09 09:35:00,21.21,21.23,21.04,21.05,266790.0,20.3346,20.3537,20.1716,20.1812,266790.0
2018-04-09 09:40:00,21.03,21.1,21.03,21.1,128868.0,20.162,20.2291,20.162,20.2291,128868.0
2018-04-09 09:45:00,21.1,21.17,21.07,21.15,134340.0,20.2291,20.2962,20.2003,20.277,134340.0
2018-04-09 09:50:00,21.15,21.32,21.15,21.29,306150.0,20.277,20.44,20.277,20.4113,306150.0
2018-04-09 09:55:00,21.28,21.39,21.26,21.32,299766.0,20.4017,20.5071,20.3825,20.44,299766.0
2018-04-09 10:00:00,21.32,21.36,21.28,21.29,128676.0,20.44,20.4784,20.4017,20.4113,128676.0
2018-04-09 10:05:00,21.31,21.32,21.22,21.24,189396.0,20.4304,20.44,20.3442,20.3633,189396.0
2018-04-09 10:10:00,21.24,21.26,21.19,21.2,209754.0,20.3633,20.3825,20.3154,20.325,209754.0
2018-04-09 10:15:00,21.2,21.29,21.2,21.25,143016.0,20.325,20.4113,20.325,20.3729,143016.0
2018-04-09 10:20:00,21.22,21.33,21.22,21.33,137286.0,20.3442,20.4496,20.3442,20.4496,137286.0
2018-04-09 10:25:00,21.33,21.38,21.31,21.36,179352.0,20.4496,20.4975,20.4304,20.4784,179352.0
2018-04-09 10:30:00,21.38,21.53,21.38,21.47,501054.0,20.4975,20.6414,20.4975,20.5838,501054.0
2018-04-09 10:35:00,21.47,21.52,21.45,21.46,164346.0,20.5838,20.6318,20.5647,20.5742,164346.0
2018-04-09 10:40:00,21.46,21.49,21.44,21.47,101334.0,20.5742,20.603,20.5551,20.5838,101334.0
2018-04-09 10:45:00,21.5,21.54,21.44,21.47,148068.0,20.6126,20.6509,20.5551,20.5838,148068.0
2018-04-09 10:50:00,21.47,21.55,21.47,21.51,145902.0,20.5838,20.6605,20.5838,20.6222,145902.0
2018-04-09 10:55:00,21.5,21.52,21.48,21.48,148542.0,20.6126,20.6318,20.5934,20.5934,148542.0
2018-04-09 11:00:00,21.51,21.51,21.43,21.5,50574.0,20.6222,20.6222,20.5455,20.6126,50574.0
2018-04-09 11:05:00,21.48,21.51,21.43,21.46,60504.0,20.5934,20.6222,20.5455,20.5742,60504.0
2018-04-09 11:10:00,21.48,21.55,21.48,21.55,172392.0,20.5934,20.6605,20.5934,20.6605,172392.0
2018-04-09 11:15:00,21.55,21.61,21.55,21.61,127380.0,20.6605,20.7181,20.6605,20.7181,127380.0
2018-04-09 11:20:00,21.59,21.64,21.59,21.61,120078.0,20.6989,20.7468,20.6989,20.7181,120078.0
2018-04-09 11:25:00,21.61,21.63,21.58,21.61,33504.0,20.7181,20.7372,20.6893,20.7181,33504.0
2018-04-09 11:30:00,21.62,21.73,21.62,21.7,135426.0,20.7276,20.8331,20.7276,20.8043,135426.0
2018-04-09 11:35:00,21.69,21.71,21.65,21.65,179448.0,20.7948,20.8139,20.7564,20.7564,179448.0
2018-04-09 11:40:00,21.65,21.71,21.65,21.7,75288.0,20.7564,20.8139,20.7564,20.8043,75288.0
2018-04-09 11:45:00,21.72,21.78,21.72,21.77,146022.0,20.8235,20.881,20.8235,20.8715,146022.0
2018-04-09 11:50:00,21.77,21.79,21.72,21.73,88596.0,20.8715,20.8906,20.8235,20.8331,88596.0
2018-04-09 11:55:00,21.73,21.77,21.67,21.77,138246.0,20.8331,20.8715,20.7756,20.8715,138246.0
2018-04-09 12:00:00,21.76,21.79,21.73,21.76,109158.0,20.8619,20.8906,20.8331,20.8619,109158.0
2018-04-09 12:05:00,21.75,21.83,21.74,21.83,50664.0,20.8523,20.929,20.8427,20.929,50664.0
2018-04-09 12:10:00,21.82,21.85,21.81,21.82,91074.0,20.9194,20.9481,20.9098,20.9194,91074.0
2018-04-09 12:15:00,21.82,21.84,21.77,21.78,56172.0,20.9194,20.9386,20.8715,20.881,56172.0
2018-04-09 12:20:00,21.79,21.8,21.74,21.76,67596.0,20.8906,20.9002,20.8427,20.8619,67596.0
2018-04-09 12:25:00,21.76,21.77,21.74,21.76,54930.0,20.8619,20.8715,20.8427,20.8619,54930.0
2018-04-09 12:30:00,21.75,21.75,21.72,21.73,173652.0,20.8523,20.8523,20.8235,20.8331,173652.0
2018-04-09 12:35:00,21.73,21.79,21.69,21.69,216144.0,20.8331,20.8906,20.7948,20.7948,216144.0
2018-04-09 12:40:00,21.7,21.74,21.68,21.73,32160.0,20.8043,20.8427,20.7852,20.8331,32160.0
2018-04-09 12:45:00,21.74,21.81,21.74,21.79,23994.0,20.8427,20.9098,20.8427,20.8906,23994.0
2018-04-09 12:50:00,21.8,21.83,21.8,21.8,45054.0,20.9002,20.929,20.9002,20.9002,45054.0
2018-04-09 12:55:00,21.8,21.8,21.77,21.78,12060.0,20.9002,20.9002,20.8715,20.881,12060.0
2018-04-09 13:00:00,21.81,21.87,21.81,21.87,363438.0,20.9098,20.9673,20.9098,20.9673,363438.0
2018-04-09 13:05:00,21.86,21.92,21.85,21.9,186108.0,20.9577,21.0153,20.9481,20.9961,186108.0
2018-04-09 13:10:00,21.9,21.91,21.85,21.86,56730.0,20.9961,21.0057,20.9481,20.9577,56730.0
2018-04-09 13:15:00,21.85,21.9,21.85,21.87,27120.0,20.9481,20.9961,20.9481,20.9673,27120.0
2018-04-09 13:20:00,21.86,21.86,21.81,21.84,163146.0,20.9577,20.9577,20.9098,20.9386,163146.0
2018-04-09 13:25:00,21.85,21.87,21.82,21.87,68742.0,20.9481,20.9673,20.9194,20.9673,68742.0
2018-04-09 13:30:00,21.86,21.9,21.86,21.89,30828.0,20.9577,20.9961,20.9577,20.9865,30828.0
2018-04-09 13:35:00,21.87,21.87,21.83,21.87,71388.0,20.9673,20.9673,20.929,20.9673,71388.0
2018-04-09 13:40:00,21.84,21.88,21.81,21.84,53922.0,20.9386,20.9769,20.9098,20.9386,53922.0
2018-04-09 13:45:00,21.86,21.89,21.84,21.87,78864.0,20.9577,20.9865,20.9386,20.9673,78864.0
2018-04-09 13:50:00,21.88,21.96,21.88,21.94,130200.0,20.9769,21.0536,20.9769,21.0344,130200.0
2018-04-09 13:55:00,21.96,21.97,21.94,21.94,77406.0,21.0536,21.0632,21.0344,21.0344,77406.0
2018-04-09 14:00:00,21.95,21.95,21.88,21.88,154710.0,21.044,21.044,20.9769,20.9769,154710.0
2018-04-09 14:05:00,21.86,21.86,21.78,21.8,386622.0,20.9577,20.9577,20.881,20.9002,386622.0
2018-04-09 14:10:00,21.8,21.81,21.75,21.8,113412.0,20.9002,20.9098,20.8523,20.9002,113412.0
2018-04-09 14:15:00,21.8,21.86,21.76,21.86,72858.0,20.9002,20.9577,20.8619,20.9577,72858.0
2018-04-09 14:20:00,21.85,21.85,21.7,21.72,161910.0,20.9481,20.9481,20.8043,20.8235,161910.0
2018-04-09 14:25:00,21.73,21.74,21.68,21.73,92040.0,20.8331,20.8427,20.7852,20.8331,92040.0
2018-04-09 14:30:00,21.71,21.75,21.7,21.74,117930.0,20.8139,20.8523,20.8043,20.8427,117930.0
2018-04-09 14:35:00,21.72,21.72,21.66,21.71,92796.0,20.8235,20.8235,20.766,20.8139,92796.0
2018-04-09 14:40:00,21.7,21.71,21.58,21.61,258330.0,20.8043,20.8139,20.6893,20.7181,258330.0
2018-04-09 14:45:00,21.61,21.68,21.6,21.66,169236.0,20.7181,20.7852,20.7085,20.766,169236.0
2018-04-09 14:50:00,21.65,21.73,21.65,21.71,59292.0,20.7564,20.8331,20.7564,20.8139,59292.0
2018-04-09 14:55:00,21.72,21.75,21.71,21.74,39660.0,20.8235,20.8523,20.8139,20.8427,39660.0
2018-04-09 15:00:00,21.73,21.74,21.67,21.73,279126.0,20.8331,20.8427,20.7756,20.8331,279126.0
2018-04-09 15:05:00,21.7,21.74,21.7,21.71,36624.0,20.8043,20.8427,20.8043,20.8139,36624.0
2018-04-09 15:10:00,21.73,21.73,21.61,21.61,107064.0,20.8331,20.8331,20.7181,20.7181,107064.0
2018-04-09 15:15:00,21.61,21.61,21.48,21.48,249720.0,20.7181,20.7181,20.5934,20.5934,249720.0
2018-04-09 15:20:00,21.47,21.47,21.4,21.45,110850.0,20.5838,20.5838,20.5167,20.5647,110850.0
2018-04-09 15:25:00,21.45,21.48,21.42,21.47,122934.0,20.5647,20.5934,20.5359,20.5838,122934.0
2018-04-09 15:30:00,21.47,21.5,21.34,21.36,187842.0,20.5838,20.6126,20.4592,20.4784,187842.0
2018-04-09 15:35:00,21.34,21.4,21.34,21.36,53130.0,20.4592,20.5167,20.4592,20.4784,53130.0
2018-04-09 15:40:00,21.34,21.34,21.24,21.33,311106.0,20.4592,20.4592,20.3633,20.4496,311106.0
2018-04-09 15:45:00,21.33,21.36,21.19,21.19,262554.0,20.4496,20.4784,20.3154,20.3154,262554.0
2018-04-09 15:50:00,21.19,21.23,21.15,21.18,371364.0,20.3154,20.3537,20.277,20.3058,371364.0
2018-04-09 15:55:00,21.18,21.2,20.93,21.02,975060.0,20.3058,20.325,20.0661,20.1524,975060.0
2018-04-10 09:30:00,21.84,21.91,21.71,21.74,772590.0,20.9386,21.0057,20.8139,20.8427,772590.0
2018-04-10 09:35:00,21.75,21.81,21.69,21.79,296088.0,20.8523,20.9098,20.7948,20.8906,296088.0
2018-04-10 09:40:00,21.81,21.84,21.67,21.68,150252.0,20.9098,20.9386,20.7756,20.7852,150252.0
2018-04-10 09:45:00,21.71,21.83,21.7,21.82,217938.0,20.8139,20.929,20.8043,20.9194,217938.0
2018-04-10 09:50:00,21.81,21.83,21.66,21.67,220458.0,20.9098,20.929,20.766,20.7756,220458.0
2018-04-10 09:55:00,21.67,21.74,21.61,21.65,251844.0,20.7756,20.8427,20.7181,20.7564,251844.0
2018-04-10 10:00:00,21.66,21.73,21.66,21.71,201480.0,20.766,20.8331,20.766,20.8139,201480.0
2018-04-10 10:05:00,21.71,21.73,21.63,21.71,197004.0,20.8139,20.8331,20.7372,20.8139,197004.0
2018-04-10 10:10:00,21.72,21.87,21.69,21.84,290094.0,20.8235,20.9673,20.7948,20.9386,290094.0
2018-04-10 10:15:00,21.85,21.88,21.82,21.82,114312.0,20.9481,20.9769,20.9194,20.9194,114312.0
2018-04-10 10:20:00,21.83,21.94,21.78,21.94,256170.0,20.929,21.0344,20.881,21.0344,256170.0
2018-04-10 10:25:00,21.94,21.99,21.94,21.94,437226.0,21.0344,21.0824,21.0344,21.0344,437226.0
2018-04-10 10:30:00,21.94,22.06,21.94,22.06,555156.0,21.0344,21.1495,21.0344,21.1495,555156.0
2018-04-10 10:35:00,22.04,22.05,21.98,21.99,188742.0,21.1303,21.1399,21.0728,21.0824,188742.0
2018-04-10 10:40:00,22.0,22.08,22.0,22.07,166140.0,21.092,21.1687,21.092,21.1591,166140.0
2018-04-10 10:45:00,22.08,22.12,22.06,22.07,275064.0,21.1687,21.207,21.1495,21.1591,275064.0
2018-04-10 10:50:00,22.07,22.08,22.02,22.08,91242.0,21.1591,21.1687,21.1111,21.1687,91242.0
2018-04-10 10:55:00,22.05,22.05,21.99,22.0,152418.0,21.1399,21.1399,21.0824,21.092,152418.0
2018-04-10 11:00:00,22.02,22.14,22.02,22.11,265824.0,21.1111,21.2262,21.1111,21.1974,265824.0
2018-04-10 11:05:00,22.1,22.1,22.02,22.04,194556.0,21.1878,21.1878,21.1111,21.1303,194556.0
2018-04-10 11:10:00,22.03,22.03,21.94,22.01,316134.0,21.1207,21.1207,21.0344,21.1015,316134.0
2018-04-10 11:15:00,22.03,22.07,22.01,22.05,122844.0,21.1207,21.1591,21.1015,21.1399,122844.0
2018-04-10 11:20:00,22.06,22.12,22.04,22.11,54294.0,21.1495,21.207,21.1303,21.1974,54294.0
2018-04-10 11:25:00,22.12,22.14,22.02,22.04,85506.0,21.207,21.2262,21.1111,21.1303,85506.0
2018-04-10 11:30:00,22.04,22.13,22.04,22.11,134160.0,21.1303,21.2166,21.1303,21.1974,134160.0
2018-04-10 11:35:00,22.12,22.15,22.08,22.15,95892.0,21.207,21.2358,21.1687,21.2358,95892.0
2018-04-10 11:40:00,22.16,22.19,21.99,22.0,383052.0,21.2454,21.2741,21.0824,21.092,383052.0
2018-04-10 11:45:00,21.99,21.99,21.82,21.92,681384.0,21.0824,21.0824,20.9194,21.0153,681384.0
2018-04-10 11:50:00,21.92,22.03,21.89,22.01,204744.0,21.0153,21.1207,20.9865,21.1015,204744.0
2018-04-10 11:55:00,22.01,22.08,22.01,22.07,152364.0,21.1015,21.1687,21.1015,21.1591,152364.0
2018-04-10 12:00:00,22.06,22.08,22.01,22.02,61608.0,21.1495,21.1687,21.1015,21.1111,61608.0
2018-04-10 12:05:00,22.04,22.05,21.96,22.04,147960.0,21.1303,21.1399,21.0536,21.1303,147960.0
2018-04-10 12:10:00,22.03,22.05,21.95,21.96,275184.0,21.1207,21.1399,21.044,21.0536,275184.0
2018-04-10 12:15:00,21.95,21.96,21.88,21.92,203916.0,21.044,21.0536,20.9769,21.0153,203916.0
2018-04-10 12:20:00,21.91,21.92,21.83,21.83,117204.0,21.0057,21.0153,20.929,20.929,117204.0
2018-04-10 12:25:00,21.83,21.83,21.53,21.69,984276.0,20.929,20.929,20.6414,20.7948,984276.0
2018-04-10 12:30:00,21.68,21.92,21.67,21.84,410130.0,20.7852,21.0153,20.7756,20.9386,410130.0
2018-04-10 12:35:00,21.84,21.88,21.82,21.88,63150.0,20.9386,20.9769,20.9194,20.9769,63150.0
2018-04-10 12:40:00,21.88,21.88,21.8,21.86,105810.0,20.9769,20.9769,20.9002,20.9577,105810.0
2018-04-10 12:45:00,21.85,21.95,21.78,21.93,268098.0,20.9481,21.044,20.881,21.0248,268098.0
2018-04-10 12:50:00,21.93,21.94,21.81,21.86,113652.0,21.0248,21.0344,20.9098,20.9577,113652.0
2018-04-10 12:55:00,21.87,21.91,21.86,21.86,196830.0,20.9673,21.0057,20.9577,20.9577,196830.0
2018-04-10 13:00:00,21.86,21.93,21.8,21.92,109824.0,20.9577,21.0248,20.9002,21.0153,109824.0
2018-04-10 13:05:00,21.91,21.91,21.85,21.89,70290.0,21.0057,21.0057,20.9481,20.9865,70290.0
2018-04-10 13:10:00,21.89,22.01,21.89,21.99,67806.0,20.9865,21.1015,20.9865,21.0824,67806.0
2018-04-10 13:15:00,21.99,21.99,21.91,21.91,66450.0,21.0824,21.0824,21.0057,21.0057,66450.0
2018-04-10 13:20:00,21.91,21.99,21.89,21.96,53334.0,21.0057,21.0824,20.9865,21.0536,53334.0
2018-04-10 13:25:00,21.95,22.0,21.93,22.0,48726.0,21.044,21.092,21.0248,21.092,48726.0
2018-04-10 13:30:00,21.99,22.08,21.94,22.07,86454.0,21.0824,21.1687,21.0344,21.1591,86454.0
2018-04-10 13:35:00,22.06,22.08,22.03,22.05,95430.0,21.1495,21.1687,21.1207,21.1399,95430.0
2018-04-10 13:40:00,22.06,22.06,21.93,21.93,151632.0,21.1495,21.1495,21.0248,21.0248,151632.0
2018-04-10 13:45:00,21.94,21.94,21.8,21.86,238374.0,21.0344,21.0344,20.9002,20.9577,238374.0
2018-04-10 13:50:00,21.87,21.97,21.85,21.97,75366.0,20.9673,21.0632,20.9481,21.0632,75366.0
2018-04-10 13:55:00,21.97,22.06,21.96,22.04,101370.0,21.0632,21.1495,21.0536,21.1303,101370.0
2018-04-10 14:00:00,22.06,22.07,22.0,22.04,89436.0,21.1495,21.1591,21.092,21.1303,89436.0
2018-04-10 14:05:00,22.02,22.11,22.01,22.1,158754.0,21.1111,21.1974,21.1015,21.1878,158754.0
2018-04-10 14:10:00,22.11,22.17,22.07,22.07,139704.0,21.1974,21.2549,21.1591,21.1591,139704.0
2018-04-10 14:15:00,22.08,22.14,22.07,22.07,66258.0,21.1687,21.2262,21.1591,21.1591,66258.0
2018-04-10 14:20:00,22.09,22.1,22.05,22.08,80526.0,21.1782,21.1878,21.1399,21.1687,80526.0
2018-04-10 14:25:00,22.09,22.1,22.0,22.0,49662.0,21.1782,21.1878,21.092,21.092,49662.0
2018-04-10 14:30:00,22.01,22.09,22.01,22.08,122190.0,21.1015,21.1782,21.1015,21.1687,122190.0
2018-04-10 14:35:00,22.09,22.09,21.9,21.96,153552.0,21.1782,21.1782,20.9961,21.0536,153552.0
2018-04-10 14:40:00,21.95,21.97,21.82,21.95,205848.0,21.044,21.0632,20.9194,21.044,205848.0
2018-04-10 14:45:00,21.93,22.08,21.93,21.95,252708.0,21.0248,21.1687,21.0248,21.044,252708.0
2018-04-10 14:50:00,21.95,22.08,21.95,22.05,165744.0,21.044,21.1687,21.044,21.1399,165744.0
2018-04-10 14:55:00,22.05,22.14,22.03,22.13,183798.0,21.1399,21.2262,21.1207,21.2166,183798.0
2018-04-10 15:00:00,22.14,22.16,22.05,22.05,177492.0,21.2262,21.2454,21.1399,21.1399,177492.0
2018-04-10 15:05:00,22.05,22.22,22.05,22.19,291720.0,21.1399,21.3029,21.1399,21.2741,291720.0
2018-04-10 15:10:00,22.21,22.23,22.16,22.2,345486.0,21.2933,21.3125,21.2454,21.2837,345486.0
2018-04-10 15:15:00,22.19,22.25,22.14,22.24,301956.0,21.2741,21.3316,21.2262,21.3221,301956.0
2018-04-10 15:20:00,22.23,22.27,22.08,22.08,247122.0,21.3125,21.3508,21.1687,21.1687,247122.0
2018-04-10 15:25:00,22.1,22.17,22.04,22.17,89040.0,21.1878,21.2549,21.1303,21.2549,89040.0
2018-04-10 15:30:00,22.15,22.15,22.02,22.03,121452.0,21.2358,21.2358,21.1111,21.1207,121452.0
2018-04-10 15:35:00,22.04,22.11,22.03,22.11,179568.0,21.1303,21.1974,21.1207,21.1974,179568.0
2018-04-10 15:40:00,22.11,22.15,22.06,22.08,174126.0,21.1974,21.2358,21.1495,21.1687,174126.0
2018-04-10 15:45:00,22.07,22.14,22.07,22.1,206562.0,21.1591,21.2262,21.1591,21.1878,206562.0
2018-04-10 15:50:00,22.11,22.16,22.05,22.05,347268.0,21.1974,21.2454,21.1399,21.1399,347268.0
2018-04-10 15:55:00,22.05,22.06,22.0,22.04,532770.0,21.1399,21.1495,21.092,21.1303,532770.0
2018-04-11 09:30:00,21.62,21.75,21.62,21.66,602478.0,20.7276,20.8523,20.7276,20.766,602478.0
2018-04-11 09:35:00,21.66,21.77,21.64,21.74,324210.0,20.766,20.8715,20.7468,20.8427,324210.0
2018-04-11 09:40:00,21.72,21.82,21.69,21.82,212268.0,20.8235,20.9194,20.7948,20.9194,212268.0
2018-04-11 09:45:00,21.82,21.83,21.72,21.75,185082.0,20.9194,20.929,20.8235,20.8523,185082.0
2018-04-11 09:50:00,21.73,21.79,21.73,21.76,125964.0,20.8331,20.8906,20.8331,20.8619,125964.0
2018-04-11 09:55:00,21.77,21.9,21.77,21.9,201954.0,20.8715,20.9961,20.8715,20.9961,201954.0
2018-04-11 10:00:00,21.88,21.91,21.85,21.87,136032.0,20.9769,21.0057,20.9481,20.9673,136032.0
2018-04-11 10:05:00,21.85,21.86,21.79,21.81,75486.0,20.9481,20.9577,20.8906,20.9098,75486.0
2018-04-11 10:10:00,21.82,21.82,21.77,21.8,111114.0,20.9194,20.9194,20.8715,20.9002,111114.0
2018-04-11 10:15:00,21.79,21.87,21.79,21.85,74946.0,20.8906,20.9673,20.8906,20.9481,74946.0
2018-04-11 10:20:00,21.85,21.94,21.84,21.94,87648.0,20.9481,21.0344,20.9386,21.0344,87648.0
2018-04-11 10:25:00,21.94,21.97,21.92,21.96,266988.0,21.0344,21.0632,21.0153,21.0536,266988.0
2018-04-11 10:30:00,21.95,21.99,21.95,21.97,87054.0,21.044,21.0824,21.044,21.0632,87054.0
2018-04-11 10:35:00,21.97,21.99,21.94,21.98,74640.0,21.0632,21.0824,21.0344,21.0728,74640.0
2018-04-11 10:40:00,21.99,22.0,21.93,22.0,172470.0,21.0824,21.092,21.0248,21.092,172470.0
2018-04-11 10:45:00,22.0,22.0,21.88,21.89,101484.0,21.092,21.092,20.9769,20.9865,101484.0
2018-04-11 10:50:00,21.89,21.9,21.81,21.82,146328.0,20.9865,20.9961,20.9098,20.9194,146328.0
2018-04-11 10:55:00,21.82,21.85,21.74,21.74,70698.0,20.9194,20.9481,20.8427,20.8427,70698.0
2018-04-11 11:00:00,21.73,21.75,21.65,21.73,473130.0,20.8331,20.8523,20.7564,20.8331,473130.0
2018-04-11 11:05:00,21.71,21.78,21.68,21.75,141786.0,20.8139,20.881,20.7852,20.8523,141786.0
2018-04-11 11:10:00,21.74,21.81,21.7,21.79,168534.0,20.8427,20.9098,20.8043,20.8906,168534.0
2018-04-11 11:15:00,21.8,21.81,21.73,21.75,88200.0,20.9002,20.9098,20.8331,20.8523,88200.0
2018-04-11 11:20:00,21.75,21.83,21.71,21.83,120096.0,20.8523,20.929,20.8139,20.929,120096.0
2018-04-11 11:25:00,21.83,21.87,21.82,21.85,96450.0,20.929,20.9673,20.9194,20.9481,96450.0
2018-04-11 11:30:00,21.85,21.88,21.83,21.87,72816.0,20.9481,20.9769,20.929,20.9673,72816.0
2018-04-11 11:35:00,21.86,21.91,21.82,21.9,48540.0,20.9577,21.0057,20.9194,20.9961,48540.0
2018-04-11 11:40:00,21.92,21.98,21.92,21.96,388908.0,21.0153,21.0728,21.0153,21.0536,388908.0
2018-04-11 11:45:00,21.96,22.01,21.96,22.0,97056.0,21.0536,21.1015,21.0536,21.092,97056.0
2018-04-11 11:50:00,21.98,22.07,21.98,22.06,115776.0,21.0728,21.1591,21.0728,21.1495,115776.0
2018-04-11 11:55:00,22.05,22.05,21.96,21.96,84300.0,21.1399,21.1399,21.0536,21.0536,84300.0
2018-04-11 12:00:00,21.99,22.14,21.99,22.12,167040.0,21.0824,21.2262,21.0824,21.207,167040.0
2018-04-11 12:05:00,22.12,22.14,22.07,22.07,132906.0,21.207,21.2262,21.1591,21.1591,132906.0
2018-04-11 12:10:00,22.06,22.17,22.06,22.1,111648.0,21.1495,21.2549,21.1495,21.1878,111648.0
2018-04-11 12:15:00,22.08,22.11,22.02,22.05,50220.0,21.1687,21.1974,21.1111,21.1399,50220.0
2018-04-11 12:20:00,22.05,22.11,22.05,22.09,69900.0,21.1399,21.1974,21.1399,21.1782,69900.0
2018-04-11 12:25:00,22.08,22.09,22.03,22.05,25500.0,21.1687,21.1782,21.1207,21.1399,25500.0
2018-04-11 12:30:00,22.03,22.07,21.99,22.01,28542.0,21.1207,21.1591,21.0824,21.1015,28542.0
2018-04-11 12:35:00,22.02,22.02,21.95,21.97,159516.0,21.1111,21.1111,21.044,21.0632,159516.0
2018-04-11 12:40:00,22.0,22.02,21.98,22.01,59982.0,21.092,21.1111,21.0728,21.1015,59982.0
2018-04-11 12:45:00,22.0,22.0,21.9,21.94,94170.0,21.092,21.092,20.9961,21.0344,94170.0
2018-04-11 12:50:00,21.94,21.95,21.86,21.89,154236.0,21.0344,21.044,20.9577,20.9865,154236.0
2018-04-11 12:55:00,21.89,21.94,21.88,21.93,97314.0,20.9865,21.0344,20.9769,21.0248,97314.0
2018-04-11 13:00:00,21.93,22.0,21.93,21.98,71844.0,21.0248,21.092,21.0248,21.0728,71844.0
2018-04-11 13:05:00,21.99,21.99,21.88,21.94,117402.0,21.0824,21.0824,20.9769,21.0344,117402.0
2018-04-11 13:10:00,21.91,21.92,21.83,21.83,79188.0,21.0057,21.0153,20.929,20.929,79188.0
2018-04-11 13:15:00,21.86,21.97,21.86,21.97,115122.0,20.9577,21.0632,20.9577,21.0632,115122.0
2018-04-11 13:20:00,21.97,22.0,21.94,21.97,82050.0,21.0632,21.092,21.0344,21.0632,82050.0
2018-04-11 13:25:00,21.97,21.97,21.9,21.91,149940.0,21.0632,21.0632,20.9961,21.0057,149940.0
2018-04-11 13:30:00,21.91,21.92,21.79,21.84,210552.0,21.0057,21.0153,20.8906,20.9386,210552.0
2018-04-11 13:35:00,21.86,21.92,21.86,21.92,28416.0,20.9577,21.0153,20.9577,21.0153,28416.0
2018-04-11 13:40:00,21.92,21.92,21.86,21.86,38166.0,21.0153,21.0153,20.9577,20.9577,38166.0
2018-04-11 13:45:00,21.85,21.94,21.82,21.94,66114.0,20.9481,21.0344,20.9194,21.0344,66114.0
2018-04-11 13:50:00,21.92,21.93,21.9,21.91,90858.0,21.0153,21.0248,20.9961,21.0057,90858.0
2018-04-11 13:55:00,21.91,21.96,21.91,21.94,37320.0,21.0057,21.0536,21.0057,21.0344,37320.0
2018-04-11 14:00:00,21.94,22.02,21.93,21.97,132516.0,21.0344,21.1111,21.0248,21.0632,132516.0
2018-04-11 14:05:00,21.97,22.0,21.75,21.75,199902.0,21.0632,21.092,20.8523,20.8523,199902.0
2018-04-11 14:10:00,21.76,21.86,21.75,21.86,106698.0,20.8619,20.9577,20.8523,20.9577,106698.0
2018-04-11 14:15:00,21.83,21.97,21.82,21.95,70644.0,20.929,21.0632,20.9194,21.044,70644.0
2018-04-11 14:20:00,21.94,21.96,21.94,21.96,69624.0,21.0344,21.0536,21.0344,21.0536,69624.0
2018-04-11 14:25:00,21.92,21.97,21.88,21.91,30762.0,21.0153,21.0632,20.9769,21.0057,30762.0
2018-04-11 14:30:00,21.91,22.0,21.91,21.92,46110.0,21.0057,21.092,21.0057,21.0153,46110.0
2018-04-11 14:35:00,21.93,21.96,21.89,21.91,79464.0,21.0248,21.0536,20.9865,21.0057,79464.0
2018-04-11 14:40:00,21.91,21.99,21.86,21.87,83208.0,21.0057,21.0824,20.9577,20.9673,83208.0
2018-04-11 14:45:00,21.87,21.88,21.81,21.86,102120.0,20.9673,20.9769,20.9098,20.9577,102120.0
2018-04-11 14:50:00,21.86,21.86,21.77,21.82,87000.0,20.9577,20.9577,20.8715,20.9194,87000.0
2018-04-11 14:55:00,21.83,21.87,21.8,21.86,109140.0,20.929,20.9673,20.9002,20.9577,109140.0
2018-04-11 15:00:00,21.88,21.9,21.86,21.88,248574.0,20.9769,20.9961,20.9577,20.9769,248574.0
2018-04-11 15:05:00,21.88,21.88,21.69,21.71,159840.0,20.9769,20.9769,20.7948,20.8139,159840.0
2018-04-11 15:10:00,21.72,21.74,21.66,21.68,136302.0,20.8235,20.8427,20.766,20.7852,136302.0
2018-04-11 15:15:00,21.67,21.72,21.62,21.72,238062.0,20.7756,20.8235,20.7276,20.8235,238062.0
2018-04-11 15:20:00,21.68,21.71,21.63,21.68,114450.0,20.7852,20.8139,20.7372,20.7852,114450.0
2018-04-11 15:25:00,21.7,21.72,21.66,21.7,79212.0,20.8043,20.8235,20.766,20.8043,79212.0
2018-04-11 15:30:00,21.71,21.81,21.71,21.78,52158.0,20.8139,20.9098,20.8139,20.881,52158.0
2018-04-11 15:35:00,21.78,21.78,21.76,21.76,84600.0,20.881,20.881,20.8619,20.8619,84600.0
2018-04-11 15:40:00,21.76,21.81,21.75,21.75,112350.0,20.8619,20.9098,20.8523,20.8523,112350.0
2018-04-11 15:45:00,21.75,21.78,21.72,21.74,35040.0,20.8523,20.881,20.8235,20.8427,35040.0
2018-04-11 15:50:00,21.69,21.7,21.66,21.69,99174.0,20.7948,20.8043,20.766,20.7948,99174.0
2018-04-11 15:55:00,21.67,21.72,21.64,21.7,300408.0,20.7756,20.8235,20.7468,20.8043,300408.0
2018-04-12 09:30:00,22.08,22.15,22.02,22.09,737988.0,21.1687,21.2358,21.1111,21.1782,737988.0
2018-04-12 09:35:00,22.11,22.15,22.06,22.07,195378.0,21.1974,21.2358,21.1495,21.1591,195378.0
2018-04-12 09:40:00,22.08,22.24,22.03,22.23,445416.0,21.1687,21.3221,21.1207,21.3125,445416.0
2018-04-12 09:45:00,22.24,22.3,22.24,22.25,325494.0,21.3221,21.3796,21.3221,21.3316,325494.0
2018-04-12 09:50:00,22.25,22.29,22.23,22.24,277740.0,21.3316,21.37,21.3125,21.3221,277740.0
2018-04-12 09:55:00,22.25,22.37,22.22,22.35,286578.0,21.3316,21.4467,21.3029,21.4275,286578.0
2018-04-12 10:00:00,22.36,22.39,22.3,22.3,251256.0,21.4371,21.4659,21.3796,21.3796,251256.0
2018-04-12 10:05:00,22.34,22.35,22.3,22.34,78786.0,21.4179,21.4275,21.3796,21.4179,78786.0
2018-04-12 10:10:00,22.33,22.38,22.26,22.31,137232.0,21.4083,21.4563,21.3412,21.3892,137232.0
2018-04-12 10:15:00,22.31,22.37,22.31,22.35,138846.0,21.3892,21.4467,21.3892,21.4275,138846.0
2018-04-12 10:20:00,22.38,22.41,22.36,22.41,120738.0,21.4563,21.485,21.4371,21.485,120738.0
2018-04-12 10:25:00,22.38,22.38,22.31,22.34,48708.0,21.4563,21.4563,21.3892,21.4179,48708.0
2018-04-12 10:30:00,22.32,22.33,22.27,22.3,80874.0,21.3987,21.4083,21.3508,21.3796,80874.0
2018-04-12 10:35:00,22.31,22.33,22.29,22.29,24180.0,21.3892,21.4083,21.37,21.37,24180.0
2018-04-12 10:40:00,22.3,22.34,22.24,22.3,203286.0,21.3796,21.4179,21.3221,21.3796,203286.0
2018-04-12 10:45:00,22.28,22.28,22.15,22.26,226650.0,21.3604,21.3604,21.2358,21.3412,226650.0
2018-04-12 10:50:00,22.26,22.28,22.25,22.26,78798.0,21.3412,21.3604,21.3316,21.3412,78798.0
2018-04-12 10:55:00,22.26,22.28,22.19,22.2,151698.0,21.3412,21.3604,21.2741,21.2837,151698.0
2018-04-12 11:00:00,22.21,22.26,22.19,22.25,75642.0,21.2933,21.3412,21.2741,21.3316,75642.0
2018-04-12 11:05:00,22.25,22.29,22.2,22.29,68874.0,21.3316,21.37,21.2837,21.37,68874.0
2018-04-12 11:10:00,22.28,22.32,22.27,22.29,110994.0,21.3604,21.3987,21.3508,21.37,110994.0
2018-04-12 11:15:00,22.3,22.34,22.29,22.34,89658.0,21.3796,21.4179,21.37,21.4179,89658.0
2018-04-12 11:20:00,22.33,22.37,22.31,22.36,95946.0,21.4083,21.4467,21.3892,21.4371,95946.0
2018-04-12 11:25:00,22.36,22.36,22.3,22.3,97638.0,21.4371,21.4371,21.3796,21.3796,97638.0
2018-04-12 11:30:00,22.3,22.35,22.28,22.3,95082.0,21.3796,21.4275,21.3604,21.3796,95082.0
2018-04-12 11:35:00,22.3,22.31,22.25,22.3,76926.0,21.3796,21.3892,21.3316,21.3796,76926.0
2018-04-12 11:40:00,22.29,22.34,22.29,22.31,57288.0,21.37,21.4179,21.37,21.3892,57288.0
2018-04-12 11:45:00,22.32,22.32,22.2,22.22,282648.0,21.3987,21.3987,21.2837,21.3029,282648.0
2018-04-12 11:50:00,22.22,22.22,22.14,22.17,161520.0,21.3029,21.3029,21.2262,21.2549,161520.0
2018-04-12 11:55:00,22.15,22.22,22.15,22.22,80118.0,21.2358,21.3029,21.2358,21.3029,80118.0
2018-04-12 12:00:00,22.25,22.28,22.24,22.25,90930.0,21.3316,21.3604,21.3221,21.3316,90930.0
2018-04-12 12:05:00,22.25,22.27,22.23,22.26,21522.0,21.3316,21.3508,21.3125,21.3412,21522.0
2018-04-12 12:10:00,22.28,22.28,22.25,22.27,17400.0,21.3604,21.3604,21.3316,21.3508,17400.0
2018-04-12 12:15:00,22.25,22.32,22.2,22.31,143418.0,21.3316,21.3987,21.2837,21.3892,143418.0
2018-04-12 12:20:00,22.31,22.32,22.29,22.29,39600.0,21.3892,21.3987,21.37,21.37,39600.0
2018-04-12 12:25:00,22.28,22.31,22.28,22.31,14898.0,21.3604,21.3892,21.3604,21.3892,14898.0
2018-04-12 12:30:00,22.32,22.34,22.3,22.33,64584.0,21.3987,21.4179,21.3796,21.4083,64584.0
2018-04-12 12:35:00,22.33,22.36,22.3,22.31,23808.0,21.4083,21.4371,21.3796,21.3892,23808.0
2018-04-12 12:40:00,22.32,22.32,22.31,22.32,73248.0,21.3987,21.3987,21.3892,21.3987,73248.0
2018-04-12 12:45:00,22.35,22.39,22.35,22.39,396636.0,21.4275,21.4659,21.4275,21.4659,396636.0
2018-04-12 12:50:00,22.39,22.44,22.36,22.36,430008.0,21.4659,21.5138,21.4371,21.4371,430008.0
2018-04-12 12:55:00,22.36,22.4,22.36,22.4,45576.0,21.4371,21.4754,21.4371,21.4754,45576.0
2018-04-12 13:00:00,22.4,22.42,22.38,22.42,54558.0,21.4754,21.4946,21.4563,21.4946,54558.0
2018-04-12 13:05:00,22.41,22.41,22.27,22.32,285678.0,21.485,21.485,21.3508,21.3987,285678.0
2018-04-12 13:10:00,22.32,22.34,22.27,22.27,144636.0,21.3987,21.4179,21.3508,21.3508,144636.0
2018-04-12 13:15:00,22.3,22.3,22.19,22.25,211992.0,21.3796,21.3796,21.2741,21.3316,211992.0
2018-04-12 13:20:00,22.24,22.25,22.17,22.21,73338.0,21.3221,21.3316,21.2549,21.2933,73338.0
2018-04-12 13:25:00,22.21,22.22,22.04,22.06,290424.0,21.2933,21.3029,21.1303,21.1495,290424.0
2018-04-12 13:30:00,22.04,22.14,22.03,22.12,233202.0,21.1303,21.2262,21.1207,21.207,233202.0
2018-04-12 13:35:00,22.13,22.22,22.13,22.19,99396.0,21.2166,21.3029,21.2166,21.2741,99396.0
2018-04-12 13:40:00,22.2,22.24,22.17,22.23,36666.0,21.2837,21.3221,21.2549,21.3125,36666.0
2018-04-12 13:45:00,22.22,22.22,22.15,22.19,39672.0,21.3029,21.3029,21.2358,21.2741,39672.0
2018-04-12 13:50:00,22.19,22.26,22.19,22.22,45570.0,21.2741,21.3412,21.2741,21.3029,45570.0
2018-04-12 13:55:00,22.21,22.22,22.11,22.15,123972.0,21.2933,21.3029,21.1974,21.2358,123972.0
2018-04-12 14:00:00,22.14,22.22,22.13,22.2,316908.0,21.2262,21.3029,21.2166,21.2837,316908.0
2018-04-12 14:05:00,22.21,22.25,22.18,22.23,38820.0,21.2933,21.3316,21.2645,21.3125,38820.0
2018-04-12 14:10:00,22.23,22.27,22.23,22.27,293844.0,21.3125,21.3508,21.3125,21.3508,293844.0
2018-04-12 14:15:00,22.28,22.32,22.28,22.31,93150.0,21.3604,21.3987,21.3604,21.3892,93150.0
2018-04-12 14:20:00,22.33,22.37,22.33,22.36,69864.0,21.4083,21.4467,21.4083,21.4371,69864.0
2018-04-12 14:25:00,22.36,22.37,22.33,22.33,136218.0,21.4371,21.4467,21.4083,21.4083,136218.0
2018-04-12 14:30:00,22.35,22.37,22.3,22.33,40362.0,21.4275,21.4467,21.3796,21.4083,40362.0
2018-04-12 14:35:00,22.35,22.35,22.28,22.3,41208.0,21.4275,21.4275,21.3604,21.3796,41208.0
2018-04-12 14:40:00,22.31,22.32,22.29,22.3,97494.0,21.3892,21.3987,21.37,21.3796,97494.0
2018-04-12 14:45:00,22.3,22.31,22.23,22.25,63324.0,21.3796,21.3892,21.3125,21.3316,63324.0
2018-04-12 14:50:00,22.28,22.31,22.26,22.29,68880.0,21.3604,21.3892,21.3412,21.37,68880.0
2018-04-12 14:55:00,22.29,22.36,22.27,22.36,74400.0,21.37,21.4371,21.3508,21.4371,74400.0
2018-04-12 15:00:00,22.36,22.39,22.34,22.35,75306.0,21.4371,21.4659,21.4179,21.4275,75306.0
2018-04-12 15:05:00,22.34,22.35,22.28,22.28,142152.0,21.4179,21.4275,21.3604,21.3604,142152.0
2018-04-12 15:10:00,22.31,22.38,22.31,22.38,41880.0,21.3892,21.4563,21.3892,21.4563,41880.0
2018-04-12 15:15:00,22.38,22.4,22.33,22.4,104790.0,21.4563,21.4754,21.4083,21.4754,104790.0
2018-04-12 15:20:00,22.39,22.47,22.38,22.43,195798.0,21.4659,21.5426,21.4563,21.5042,195798.0
2018-04-12 15:25:00,22.43,22.49,22.43,22.47,84912.0,21.5042,21.5617,21.5042,21.5426,84912.0
2018-04-12 15:30:00,22.46,22.47,22.4,22.4,117636.0,21.533,21.5426,21.4754,21.4754,117636.0
2018-04-12 15:35:00,22.43,22.46,22.41,22.46,82908.0,21.5042,21.533,21.485,21.533,82908.0
2018-04-12 15:40:00,22.44,22.46,22.37,22.38,81078.0,21.5138,21.533,21.4467,21.4563,81078.0
2018-04-12 15:45:00,22.37,22.37,22.23,22.3,251268.0,21.4467,21.4467,21.3125,21.3796,251268.0
2018-04-12 15:50:00,22.3,22.32,22.27,22.28,116796.0,21.3796,21.3987,21.3508,21.3604,116796.0
2018-04-12 15:55:00,22.28,22.3,22.2,22.21,411366.0,21.3604,21.3796,21.2837,21.2933,411366.0
2018-04-13 09:30:00,22.61,22.62,22.53,22.55,563784.0,21.6768,21.6864,21.6001,21.6193,563784.0
2018-04-13 09:35:00,22.54,22.57,22.47,22.49,360252.0,21.6097,21.6384,21.5426,21.5617,360252.0
2018-04-13 09:40:00,22.49,22.56,22.49,22.51,284286.0,21.5617,21.6288,21.5617,21.5809,284286.0
2018-04-13 09:45:00,22.55,22.55,22.43,22.46,175194.0,21.6193,21.6193,21.5042,21.533,175194.0
2018-04-13 09:50:00,22.47,22.49,22.42,22.43,228264.0,21.5426,21.5617,21.4946,21.5042,228264.0
2018-04-13 09:55:00,22.42,22.42,22.36,22.38,185052.0,21.4946,21.4946,21.4371,21.4563,185052.0
2018-04-13 10:00:00,22.37,22.42,22.28,22.29,344112.0,21.4467,21.4946,21.3604,21.37,344112.0
2018-04-13 10:05:00,22.31,22.35,22.22,22.22,235554.0,21.3892,21.4275,21.3029,21.3029,235554.0
2018-04-13 10:10:00,22.22,22.25,22.15,22.25,294924.0,21.3029,21.3316,21.2358,21.3316,294924.0
2018-04-13 10:15:00,22.26,22.34,22.26,22.31,482370.0,21.3412,21.4179,21.3412,21.3892,482370.0
2018-04-13 10:20:00,22.28,22.32,22.22,22.23,214392.0,21.3604,21.3987,21.3029,21.3125,214392.0
2018-04-13 10:25:00,22.23,22.23,22.03,22.08,431706.0,21.3125,21.3125,21.1207,21.1687,431706.0
2018-04-13 10:30:00,22.08,22.15,21.99,22.13,630108.0,21.1687,21.2358,21.0824,21.2166,630108.0
2018-04-13 10:35:00,22.14,22.16,22.04,22.06,186792.0,21.2262,21.2454,21.1303,21.1495,186792.0
2018-04-13 10:40:00,22.07,22.14,22.07,22.11,277800.0,21.1591,21.2262,21.1591,21.1974,277800.0
2018-04-13 10:45:00,22.11,22.19,22.03,22.18,287694.0,21.1974,21.2741,21.1207,21.2645,287694.0
2018-04-13 10:50:00,22.17,22.19,22.12,22.13,94710.0,21.2549,21.2741,21.207,21.2166,94710.0
2018-04-13 10:55:00,22.15,22.15,22.0,22.0,236160.0,21.2358,21.2358,21.092,21.092,236160.0
2018-04-13 11:00:00,22.0,22.0,21.9,21.96,674598.0,21.092,21.092,20.9961,21.0536,674598.0
2018-04-13 11:05:00,21.96,22.06,21.94,22.04,198126.0,21.0536,21.1495,21.0344,21.1303,198126.0
2018-04-13 11:10:00,22.06,22.1,22.02,22.02,237918.0,21.1495,21.1878,21.1111,21.1111,237918.0
2018-04-13 11:15:00,22.03,22.1,22.02,22.04,67764.0,21.1207,21.1878,21.1111,21.1303,67764.0
2018-04-13 11:20:00,22.05,22.16,22.02,22.16,63948.0,21.1399,21.2454,21.1111,21.2454,63948.0
2018-04-13 11:25:00,22.16,22.18,22.14,22.16,107388.0,21.2454,21.2645,21.2262,21.2454,107388.0
2018-04-13 11:30:00,22.15,22.19,22.14,22.15,110916.0,21.2358,21.2741,21.2262,21.2358,110916.0
2018-04-13 11:35:00,22.14,22.21,22.08,22.11,69882.0,21.2262,21.2933,21.1687,21.1974,69882.0
2018-04-13 11:40:00,22.11,22.14,22.06,22.13,64386.0,21.1974,21.2262,21.1495,21.2166,64386.0
2018-04-13 11:45:00,22.15,22.16,22.11,22.11,27348.0,21.2358,21.2454,21.1974,21.1974,27348.0
2018-04-13 11:50:00,22.12,22.12,22.06,22.07,34896.0,21.207,21.207,21.1495,21.1591,34896.0
2018-04-13 11:55:00,22.09,22.2,22.09,22.19,144096.0,21.1782,21.2837,21.1782,21.2741,144096.0
2018-04-13 12:00:00,22.19,22.26,22.18,22.2,151020.0,21.2741,21.3412,21.2645,21.2837,151020.0
2018-04-13 12:05:00,22.21,22.22,22.09,22.13,173886.0,21.2933,21.3029,21.1782,21.2166,173886.0
2018-04-13 12:10:00,22.14,22.16,22.07,22.15,114180.0,21.2262,21.2454,21.1591,21.2358,114180.0
2018-04-13 12:15:00,22.17,22.17,22.14,22.16,85620.0,21.2549,21.2549,21.2262,21.2454,85620.0
2018-04-13 12:20:00,22.15,22.22,22.15,22.19,37500.0,21.2358,21.3029,21.2358,21.2741,37500.0
2018-04-13 12:25:00,22.19,22.24,22.12,22.23,65724.0,21.2741,21.3221,21.207,21.3125,65724.0
2018-04-13 12:30:00,22.22,22.22,22.13,22.13,103920.0,21.3029,21.3029,21.2166,21.2166,103920.0
2018-04-13 12:35:00,22.12,22.14,22.07,22.1,115944.0,21.207,21.2262,21.1591,21.1878,115944.0
2018-04-13 12:40:00,22.14,22.14,22.09,22.09,66504.0,21.2262,21.2262,21.1782,21.1782,66504.0
2018-04-13 12:45:00,22.08,22.08,22.05,22.08,60600.0,21.1687,21.1687,21.1399,21.1687,60600.0
2018-04-13 12:50:00,22.1,22.14,22.1,22.1,81534.0,21.1878,21.2262,21.1878,21.1878,81534.0
2018-04-13 12:55:00,22.12,22.15,22.09,22.14,66696.0,21.207,21.2358,21.1782,21.2262,66696.0
2018-04-13 13:00:00,22.14,22.17,22.14,22.16,13434.0,21.2262,21.2549,21.2262,21.2454,13434.0
2018-04-13 13:05:00,22.16,22.21,22.15,22.16,40446.0,21.2454,21.2933,21.2358,21.2454,40446.0
2018-04-13 13:10:00,22.17,22.19,22.15,22.18,53562.0,21.2549,21.2741,21.2358,21.2645,53562.0
2018-04-13 13:15:00,22.18,22.23,22.18,22.2,41130.0,21.2645,21.3125,21.2645,21.2837,41130.0
2018-04-13 13:20:00,22.22,22.29,22.21,22.29,138894.0,21.3029,21.37,21.2933,21.37,138894.0
2018-04-13 13:25:00,22.28,22.32,22.28,22.31,499608.0,21.3604,21.3987,21.3604,21.3892,499608.0
2018-04-13 13:30:00,22.31,22.32,22.23,22.27,143568.0,21.3892,21.3987,21.3125,21.3508,143568.0
2018-04-13 13:35:00,22.23,22.26,22.22,22.25,67800.0,21.3125,21.3412,21.3029,21.3316,67800.0
2018-04-13 13:40:00,22.25,22.28,22.25,22.27,33300.0,21.3316,21.3604,21.3316,21.3508,33300.0
2018-04-13 13:45:00,22.28,22.29,22.25,22.27,35400.0,21.3604,21.37,21.3316,21.3508,35400.0
2018-04-13 13:50:00,22.27,22.28,22.26,22.28,19800.0,21.3508,21.3604,21.3412,21.3604,19800.0
2018-04-13 13:55:00,22.28,22.28,22.23,22.25,26244.0,21.3604,21.3604,21.3125,21.3316,26244.0
2018-04-13 14:00:00,22.25,22.26,22.23,22.23,182610.0,21.3316,21.3412,21.3125,21.3125,182610.0
2018-04-13 14:05:00,22.24,22.27,22.22,22.25,27402.0,21.3221,21.3508,21.3029,21.3316,27402.0
2018-04-13 14:10:00,22.26,22.29,22.23,22.24,83424.0,21.3412,21.37,21.3125,21.3221,83424.0
2018-04-13 14:15:00,22.22,22.22,22.15,22.16,94746.0,21.3029,21.3029,21.2358,21.2454,94746.0
2018-04-13 14:20:00,22.15,22.17,22.14,22.17,133020.0,21.2358,21.2549,21.2262,21.2549,133020.0
2018-04-13 14:25:00,22.15,22.19,22.15,22.19,21600.0,21.2358,21.2741,21.2358,21.2741,21600.0
2018-04-13 14:30:00,22.16,22.26,22.13,22.21,73680.0,21.2454,21.3412,21.2166,21.2933,73680.0
2018-04-13 14:35:00,22.24,22.24,22.14,22.15,37146.0,21.3221,21.3221,21.2262,21.2358,37146.0
2018-04-13 14:40:00,22.13,22.17,22.1,22.16,31314.0,21.2166,21.2549,21.1878,21.2454,31314.0
2018-04-13 14:45:00,22.17,22.19,22.11,22.11,69672.0,21.2549,21.2741,21.1974,21.1974,69672.0
2018-04-13 14:50:00,22.11,22.12,22.07,22.12,188496.0,21.1974,21.207,21.1591,21.207,188496.0
2018-04-13 14:55:00,22.08,22.09,22.05,22.06,203586.0,21.1687,21.1782,21.1399,21.1495,203586.0
2018-04-13 15:00:00,22.06,22.06,21.94,21.95,231324.0,21.1495,21.1495,21.0344,21.044,231324.0
2018-04-13 15:05:00,21.95,21.98,21.88,21.95,313872.0,21.044,21.0728,20.9769,21.044,313872.0
2018-04-13 15:10:00,21.93,22.0,21.93,21.97,82110.0,21.0248,21.092,21.0248,21.0632,82110.0
2018-04-13 15:15:00,21.95,21.96,21.74,21.74,528816.0,21.044,21.0536,20.8427,20.8427,528816.0
2018-04-13 15:20:00,21.76,21.86,21.76,21.82,138846.0,20.8619,20.9577,20.8619,20.9194,138846.0
2018-04-13 15:25:00,21.81,21.84,21.79,21.84,67410.0,20.9098,20.9386,20.8906,20.9386,67410.0
2018-04-13 15:30:00,21.81,21.89,21.79,21.84,182664.0,20.9098,20.9865,20.8906,20.9386,182664.0
2018-04-13 15:35:00,21.81,21.86,21.8,21.86,68166.0,20.9098,20.9577,20.9002,20.9577,68166.0
2018-04-13 15:40:00,21.87,21.99,21.87,21.94,339018.0,20.9673,21.0824,20.9673,21.0344,339018.0
2018-04-13 15:45:00,21.96,22.0,21.95,21.97,50370.0,21.0536,21.092,21.044,21.0632,50370.0
2018-04-13 15:50:00,21.97,22.09,21.97,22.04,341286.0,21.0632,21.1782,21.0632,21.1303,341286.0
2018-04-13 15:55:00,22.05,22.08,21.99,22.04,465678.0,21.1399,21.1687,21.0824,21.1303,465678.0
2018-04-16 09:30:00,22.48,22.49,22.35,22.38,615678.0,21.5521,21.5617,21.4275,21.4563,615678.0
2018-04-16 09:35:00,22.38,22.39,22.28,22.35,336558.0,21.4563,21.4659,21.3604,21.4275,336558.0
2018-04-16 09:40:00,22.33,22.36,22.24,22.35,249546.0,21.4083,21.4371,21.3221,21.4275,249546.0
2018-04-16 09:45:00,22.35,22.41,22.34,22.36,248196.0,21.4275,21.485,21.4179,21.4371,248196.0
2018-04-16 09:50:00,22.37,22.37,22.27,22.32,182238.0,21.4467,21.4467,21.3508,21.3987,182238.0
2018-04-16 09:55:00,22.31,22.34,22.27,22.33,86964.0,21.3892,21.4179,21.3508,21.4083,86964.0
2018-04-16 10:00:00,22.36,22.46,22.36,22.45,431274.0,21.4371,21.533,21.4371,21.5234,431274.0
2018-04-16 10:05:00,22.44,22.49,22.4,22.44,107988.0,21.5138,21.5617,21.4754,21.5138,107988.0
2018-04-16 10:10:00,22.44,22.46,22.37,22.38,148386.0,21.5138,21.533,21.4467,21.4563,148386.0
2018-04-16 10:15:00,22.39,22.43,22.33,22.35,164322.0,21.4659,21.5042,21.4083,21.4275,164322.0
2018-04-16 10:20:00,22.36,22.43,22.36,22.41,66720.0,21.4371,21.5042,21.4371,21.485,66720.0
2018-04-16 10:25:00,22.44,22.52,22.41,22.5,191736.0,21.5138,21.5905,21.485,21.5713,191736.0
2018-04-16 10:30:00,22.51,22.53,22.47,22.5,116952.0,21.5809,21.6001,21.5426,21.5713,116952.0
2018-04-16 10:35:00,22.47,22.49,22.46,22.49,25788.0,21.5426,21.5617,21.533,21.5617,25788.0
2018-04-16 10:40:00,22.49,22.49,22.46,22.49,104490.0,21.5617,21.5617,21.533,21.5617,104490.0
2018-04-16 10:45:00,22.5,22.5,22.38,22.38,146700.0,21.5713,21.5713,21.4563,21.4563,146700.0
2018-04-16 10:50:00,22.38,22.43,22.36,22.42,107112.0,21.4563,21.5042,21.4371,21.4946,107112.0
2018-04-16 10:55:00,22.44,22.47,22.42,22.45,36150.0,21.5138,21.5426,21.4946,21.5234,36150.0
2018-04-16 11:00:00,22.43,22.5,22.43,22.47,40470.0,21.5042,21.5713,21.5042,21.5426,40470.0
2018-04-16 11:05:00,22.46,22.5,22.45,22.46,43200.0,21.533,21.5713,21.5234,21.533,43200.0
2018-04-16 11:10:00,22.43,22.43,22.38,22.38,87708.0,21.5042,21.5042,21.4563,21.4563,87708.0
2018-04-16 11:15:00,22.36,22.42,22.33,22.42,85698.0,21.4371,21.4946,21.4083,21.4946,85698.0
2018-04-16 11:20:00,22.41,22.47,22.4,22.47,94890.0,21.485,21.5426,21.4754,21.5426,94890.0
2018-04-16 11:25:00,22.47,22.48,22.42,22.46,51672.0,21.5426,21.5521,21.4946,21.533,51672.0
2018-04-16 11:30:00,22.47,22.47,22.4,22.42,51156.0,21.5426,21.5426,21.4754,21.4946,51156.0
2018-04-16 11:35:00,22.4,22.48,22.4,22.47,51738.0,21.4754,21.5521,21.4754,21.5426,51738.0
2018-04-16 11:40:00,22.48,22.48,22.41,22.44,43848.0,21.5521,21.5521,21.485,21.5138,43848.0
2018-04-16 11:45:00,22.45,22.45,22.41,22.42,12516.0,21.5234,21.5234,21.485,21.4946,12516.0
2018-04-16 11:50:00,22.44,22.46,22.4,22.4,28920.0,21.5138,21.533,21.4754,21.4754,28920.0
2018-04-16 11:55:00,22.4,22.48,22.4,22.47,83400.0,21.4754,21.5521,21.4754,21.5426,83400.0
2018-04-16 12:00:00,22.49,22.56,22.49,22.54,190158.0,21.5617,21.6288,21.5617,21.6097,190158.0
2018-04-16 12:05:00,22.55,22.55,22.51,22.52,61722.0,21.6193,21.6193,21.5809,21.5905,61722.0
2018-04-16 12:10:00,22.53,22.58,22.52,22.55,138096.0,21.6001,21.648,21.5905,21.6193,138096.0
2018-04-16 12:15:00,22.56,22.56,22.51,22.51,100200.0,21.6288,21.6288,21.5809,21.5809,100200.0
2018-04-16 12:20:00,22.53,22.53,22.5,22.51,51618.0,21.6001,21.6001,21.5713,21.5809,51618.0
2018-04-16 12:25:00,22.51,22.54,22.5,22.51,38244.0,21.5809,21.6097,21.5713,21.5809,38244.0
2018-04-16 12:30:00,22.52,22.55,22.5,22.51,38910.0,21.5905,21.6193,21.5713,21.5809,38910.0
2018-04-16 12:35:00,22.5,22.5,22.47,22.5,57078.0,21.5713,21.5713,21.5426,21.5713,57078.0
2018-04-16 12:40:00,22.51,22.54,22.51,22.52,104664.0,21.5809,21.6097,21.5809,21.5905,104664.0
2018-04-16 12:45:00,22.51,22.61,22.51,22.6,248118.0,21.5809,21.6768,21.5809,21.6672,248118.0
2018-04-16 12:50:00,22.6,22.71,22.6,22.67,1127916.0,21.6672,21.7727,21.6672,21.7343,1127916.0
2018-04-16 12:55:00,22.67,22.69,22.65,22.65,78162.0,21.7343,21.7535,21.7151,21.7151,78162.0
2018-04-16 13:00:00,22.67,22.73,22.67,22.7,169392.0,21.7343,21.7918,21.7343,21.7631,169392.0
2018-04-16 13:05:00,22.71,22.76,22.71,22.75,181176.0,21.7727,21.8206,21.7727,21.811,181176.0
2018-04-16 13:10:00,22.75,22.77,22.73,22.77,172938.0,21.811,21.8302,21.7918,21.8302,172938.0
2018-04-16 13:15:00,22.76,22.77,22.72,22.73,65832.0,21.8206,21.8302,21.7822,21.7918,65832.0
2018-04-16 13:20:00,22.73,22.76,22.73,22.74,64542.0,21.7918,21.8206,21.7918,21.8014,64542.0
2018-04-16 13:25:00,22.73,22.74,22.69,22.71,44742.0,21.7918,21.8014,21.7535,21.7727,44742.0
2018-04-16 13:30:00,22.71,22.73,22.69,22.71,57792.0,21.7727,21.7918,21.7535,21.7727,57792.0
2018-04-16 13:35:00,22.75,22.75,22.72,22.74,62226.0,21.811,21.811,21.7822,21.8014,62226.0
2018-04-16 13:40:00,22.76,22.77,22.72,22.74,102468.0,21.8206,21.8302,21.7822,21.8014,102468.0
2018-04-16 13:45:00,22.75,22.78,22.74,22.77,127206.0,21.811,21.8398,21.8014,21.8302,127206.0
2018-04-16 13:50:00,22.78,22.78,22.72,22.73,70026.0,21.8398,21.8398,21.7822,21.7918,70026.0
2018-04-16 13:55:00,22.72,22.74,22.72,22.72,88752.0,21.7822,21.8014,21.7822,21.7822,88752.0
2018-04-16 14:00:00,22.74,22.75,22.65,22.68,151986.0,21.8014,21.811,21.7151,21.7439,151986.0
2018-04-16 14:05:00,22.67,22.67,22.63,22.65,112398.0,21.7343,21.7343,21.696,21.7151,112398.0
2018-04-16 14:10:00,22.66,22.68,22.62,22.62,165792.0,21.7247,21.7439,21.6864,21.6864,165792.0
2018-04-16 14:15:00,22.62,22.65,22.62,22.64,95868.0,21.6864,21.7151,21.6864,21.7055,95868.0
2018-04-16 14:20:00,22.63,22.66,22.62,22.65,78450.0,21.696,21.7247,21.6864,21.7151,78450.0
2018-04-16 14:25:00,22.64,22.64,22.58,22.62,126054.0,21.7055,21.7055,21.648,21.6864,126054.0
2018-04-16 14:30:00,22.6,22.67,22.6,22.67,54060.0,21.6672,21.7343,21.6672,21.7343,54060.0
2018-04-16 14:35:00,22.69,22.71,22.68,22.7,53982.0,21.7535,21.7727,21.7439,21.7631,53982.0
2018-04-16 14:40:00,22.69,22.69,22.65,22.66,18600.0,21.7535,21.7535,21.7151,21.7247,18600.0
2018-04-16 14:45:00,22.66,22.7,22.66,22.7,23130.0,21.7247,21.7631,21.7247,21.7631,23130.0
2018-04-16 14:50:00,22.69,22.7,22.63,22.64,43800.0,21.7535,21.7631,21.696,21.7055,43800.0
2018-04-16 14:55:00,22.61,22.64,22.61,22.64,42600.0,21.6768,21.7055,21.6768,21.7055,42600.0
2018-04-16 15:00:00,22.64,22.68,22.64,22.68,71394.0,21.7055,21.7439,21.7055,21.7439,71394.0
2018-04-16 15:05:00,22.68,22.68,22.62,22.64,125364.0,21.7439,21.7439,21.6864,21.7055,125364.0
2018-04-16 15:10:00,22.65,22.65,22.6,22.63,67620.0,21.7151,21.7151,21.6672,21.696,67620.0
2018-04-16 15:15:00,22.61,22.63,22.56,22.58,61224.0,21.6768,21.696,21.6288,21.648,61224.0
2018-04-16 15:20:00,22.58,22.58,22.52,22.55,221886.0,21.648,21.648,21.5905,21.6193,221886.0
2018-04-16 15:25:00,22.54,22.61,22.54,22.59,84828.0,21.6097,21.6768,21.6097,21.6576,84828.0
2018-04-16 15:30:00,22.59,22.63,22.59,22.62,150288.0,21.6576,21.696,21.6576,21.6864,150288.0
2018-04-16 15:35:00,22.61,22.63,22.59,22.62,93660.0,21.6768,21.696,21.6576,21.6864,93660.0
2018-04-16 15:40:00,22.62,22.69,22.61,22.68,84114.0,21.6864,21.7535,21.6768,21.7439,84114.0
2018-04-16 15:45:00,22.69,22.7,22.57,22.59,48366.0,21.7535,21.7631,21.6384,21.6576,48366.0
2018-04-16 15:50:00,22.61,22.65,22.61,22.63,158472.0,21.6768,21.7151,21.6768,21.696,158472.0
2018-04-16 15:55:00,22.62,22.63,22.54,22.56,532368.0,21.6864,21.696,21.6097,21.6288,532368.0
2018-04-17 09:30:00,23.08,23.08,22.96,23.02,469662.0,22.1274,22.1274,22.0123,22.0699,469662.0
2018-04-17 09:35:00,23.02,23.02,22.92,23.0,223986.0,22.0699,22.0699,21.974,22.0507,223986.0
2018-04-17 09:40:00,23.0,23.05,23.0,23.04,286578.0,22.0507,22.0986,22.0507,22.089,286578.0
2018-04-17 09:45:00,23.04,23.09,23.04,23.05,392184.0,22.089,22.137,22.089,22.0986,392184.0
2018-04-17 09:50:00,23.05,23.06,23.01,23.02,156828.0,22.0986,22.1082,22.0603,22.0699,156828.0
2018-04-17 09:55:00,23.05,23.08,23.04,23.06,112542.0,22.0986,22.1274,22.089,22.1082,112542.0
2018-04-17 10:00:00,23.06,23.12,23.06,23.09,210006.0,22.1082,22.1657,22.1082,22.137,210006.0
2018-04-17 10:05:00,23.09,23.13,23.05,23.09,246294.0,22.137,22.1753,22.0986,22.137,246294.0
2018-04-17 10:10:00,23.1,23.14,23.07,23.07,180810.0,22.1466,22.1849,22.1178,22.1178,180810.0
2018-04-17 10:15:00,23.09,23.11,23.06,23.08,182298.0,22.137,22.1561,22.1082,22.1274,182298.0
2018-04-17 10:20:00,23.08,23.11,23.04,23.1,177690.0,22.1274,22.1561,22.089,22.1466,177690.0
2018-04-17 10:25:00,23.09,23.11,23.08,23.08,37140.0,22.137,22.1561,22.1274,22.1274,37140.0
2018-04-17 10:30:00,23.08,23.13,23.08,23.13,172884.0,22.1274,22.1753,22.1274,22.1753,172884.0
2018-04-17 10:35:00,23.13,23.17,23.12,23.17,461634.0,22.1753,22.2137,22.1657,22.2137,461634.0
2018-04-17 10:40:00,23.16,23.17,23.13,23.17,151812.0,22.2041,22.2137,22.1753,22.2137,151812.0
2018-04-17 10:45:00,23.17,23.18,23.15,23.17,79452.0,22.2137,22.2233,22.1945,22.2137,79452.0
2018-04-17 10:50:00,23.17,23.24,23.17,23.23,166956.0,22.2137,22.2808,22.2137,22.2712,166956.0
2018-04-17 10:55:00,23.24,23.24,23.22,23.23,26136.0,22.2808,22.2808,22.2616,22.2712,26136.0
2018-04-17 11:00:00,23.23,23.29,23.23,23.29,130344.0,22.2712,22.3287,22.2712,22.3287,130344.0
2018-04-17 11:05:00,23.29,23.31,23.26,23.27,198798.0,22.3287,22.3479,22.3,22.3095,198798.0
2018-04-17 11:10:00,23.28,23.29,23.25,23.26,34170.0,22.3191,22.3287,22.2904,22.3,34170.0
2018-04-17 11:15:00,23.27,23.28,23.24,23.24,55494.0,22.3095,22.3191,22.2808,22.2808,55494.0
2018-04-17 11:20:00,23.25,23.32,23.25,23.3,53844.0,22.2904,22.3575,22.2904,22.3383,53844.0
2018-04-17 11:25:00,23.3,23.33,23.29,23.29,31470.0,22.3383,22.3671,22.3287,22.3287,31470.0
2018-04-17 11:30:00,23.29,23.3,23.26,23.27,45372.0,22.3287,22.3383,22.3,22.3095,45372.0
2018-04-17 11:35:00,23.27,23.28,23.25,23.25,18876.0,22.3095,22.3191,22.2904,22.2904,18876.0
2018-04-17 11:40:00,23.25,23.25,23.21,23.22,143988.0,22.2904,22.2904,22.252,22.2616,143988.0
2018-04-17 11:45:00,23.22,23.26,23.22,23.25,121926.0,22.2616,22.3,22.2616,22.2904,121926.0
2018-04-17 11:50:00,23.26,23.28,23.25,23.27,80862.0,22.3,22.3191,22.2904,22.3095,80862.0
2018-04-17 11:55:00,23.27,23.28,23.24,23.24,65070.0,22.3095,22.3191,22.2808,22.2808,65070.0
2018-04-17 12:00:00,23.25,23.29,23.25,23.29,48930.0,22.2904,22.3287,22.2904,22.3287,48930.0
2018-04-17 12:05:00,23.3,23.3,23.28,23.28,33084.0,22.3383,22.3383,22.3191,22.3191,33084.0
2018-04-17 12:10:00,23.29,23.3,23.28,23.3,27360.0,22.3287,22.3383,22.3191,22.3383,27360.0
2018-04-17 12:15:00,23.3,23.3,23.27,23.29,76044.0,22.3383,22.3383,22.3095,22.3287,76044.0
2018-04-17 12:20:00,23.29,23.29,23.27,23.29,48702.0,22.3287,22.3287,22.3095,22.3287,48702.0
2018-04-17 12:25:00,23.29,23.32,23.29,23.29,47310.0,22.3287,22.3575,22.3287,22.3287,47310.0
2018-04-17 12:30:00,23.3,23.3,23.27,23.27,36450.0,22.3383,22.3383,22.3095,22.3095,36450.0
2018-04-17 12:35:00,23.24,23.25,23.2,23.22,114654.0,22.2808,22.2904,22.2424,22.2616,114654.0
2018-04-17 12:40:00,23.22,23.25,23.21,23.22,46800.0,22.2616,22.2904,22.252,22.2616,46800.0
2018-04-17 12:45:00,23.21,23.24,23.21,23.22,54216.0,22.252,22.2808,22.252,22.2616,54216.0
2018-04-17 12:50:00,23.22,23.25,23.22,23.23,23982.0,22.2616,22.2904,22.2616,22.2712,23982.0
2018-04-17 12:55:00,23.23,23.24,23.22,23.24,38466.0,22.2712,22.2808,22.2616,22.2808,38466.0
2018-04-17 13:00:00,23.25,23.28,23.21,23.26,111894.0,22.2904,22.3191,22.252,22.3,111894.0
2018-04-17 13:05:00,23.26,23.28,23.25,23.25,38046.0,22.3,22.3191,22.2904,22.2904,38046.0
2018-04-17 13:10:00,23.25,23.29,23.25,23.25,78594.0,22.2904,22.3287,22.2904,22.2904,78594.0
2018-04-17 13:15:00,23.24,23.24,23.15,23.18,302628.0,22.2808,22.2808,22.1945,22.2233,302628.0
2018-04-17 13:20:00,23.17,23.22,23.16,23.22,108522.0,22.2137,22.2616,22.2041,22.2616,108522.0
2018-04-17 13:25:00,23.22,23.25,23.21,23.24,39600.0,22.2616,22.2904,22.252,22.2808,39600.0
2018-04-17 13:30:00,23.26,23.26,23.22,23.25,79410.0,22.3,22.3,22.2616,22.2904,79410.0
2018-04-17 13:35:00,23.25,23.25,23.22,23.24,57552.0,22.2904,22.2904,22.2616,22.2808,57552.0
2018-04-17 13:40:00,23.24,23.25,23.22,23.24,69588.0,22.2808,22.2904,22.2616,22.2808,69588.0
2018-04-17 13:45:00,23.26,23.28,23.25,23.25,255948.0,22.3,22.3191,22.2904,22.2904,255948.0
2018-04-17 13:50:00,23.24,23.25,23.19,23.25,123102.0,22.2808,22.2904,22.2328,22.2904,123102.0
2018-04-17 13:55:00,23.25,23.28,23.25,23.27,129636.0,22.2904,22.3191,22.2904,22.3095,129636.0
2018-04-17 14:00:00,23.27,23.33,23.26,23.31,231276.0,22.3095,22.3671,22.3,22.3479,231276.0
2018-04-17 14:05:00,23.31,23.31,23.27,23.28,40554.0,22.3479,22.3479,22.3095,22.3191,40554.0
2018-04-17 14:10:00,23.27,23.27,23.23,23.24,31644.0,22.3095,22.3095,22.2712,22.2808,31644.0
2018-04-17 14:15:00,23.22,23.28,23.22,23.23,73494.0,22.2616,22.3191,22.2616,22.2712,73494.0
2018-04-17 14:20:00,23.22,23.22,23.17,23.19,101928.0,22.2616,22.2616,22.2137,22.2328,101928.0
2018-04-17 14:25:00,23.18,23.23,23.16,23.23,160158.0,22.2233,22.2712,22.2041,22.2712,160158.0
2018-04-17 14:30:00,23.21,23.24,23.2,23.23,35880.0,22.252,22.2808,22.2424,22.2712,35880.0
2018-04-17 14:35:00,23.22,23.26,23.22,23.26,13260.0,22.2616,22.3,22.2616,22.3,13260.0
2018-04-17 14:40:00,23.25,23.29,23.25,23.26,43056.0,22.2904,22.3287,22.2904,22.3,43056.0
2018-04-17 14:45:00,23.28,23.29,23.26,23.29,30672.0,22.3191,22.3287,22.3,22.3287,30672.0
2018-04-17 14:50:00,23.28,23.29,23.23,23.24,24618.0,22.3191,22.3287,22.2712,22.2808,24618.0
2018-04-17 14:55:00,23.24,23.28,23.24,23.27,56700.0,22.2808,22.3191,22.2808,22.3095,56700.0
2018-04-17 15:00:00,23.26,23.28,23.24,23.26,43080.0,22.3,22.3191,22.2808,22.3,43080.0
2018-04-17 15:05:00,23.28,23.35,23.28,23.35,173790.0,22.3191,22.3862,22.3191,22.3862,173790.0
2018-04-17 15:10:00,23.34,23.38,23.33,23.33,166398.0,22.3766,22.415,22.3671,22.3671,166398.0
2018-04-17 15:15:00,23.32,23.41,23.32,23.4,106224.0,22.3575,22.4438,22.3575,22.4342,106224.0
2018-04-17 15:20:00,23.4,23.44,23.39,23.39,109278.0,22.4342,22.4725,22.4246,22.4246,109278.0
2018-04-17 15:25:00,23.39,23.41,23.38,23.4,146358.0,22.4246,22.4438,22.415,22.4342,146358.0
2018-04-17 15:30:00,23.4,23.43,23.39,23.42,116028.0,22.4342,22.4629,22.4246,22.4533,116028.0
2018-04-17 15:35:00,23.42,23.45,23.39,23.39,123090.0,22.4533,22.4821,22.4246,22.4246,123090.0
2018-04-17 15:40:00,23.39,23.4,23.34,23.39,105120.0,22.4246,22.4342,22.3766,22.4246,105120.0
2018-04-17 15:45:00,23.39,23.4,23.38,23.4,39426.0,22.4246,22.4342,22.415,22.4342,39426.0
2018-04-17 15:50:00,23.41,23.41,23.32,23.32,241584.0,22.4438,22.4438,22.3575,22.3575,241584.0
2018-04-17 15:55:00,23.31,23.32,23.27,23.27,483768.0,22.3479,22.3575,22.3095,22.3095,483768.0
2018-04-18 09:30:00,23.41,23.47,23.39,23.47,841416.0,22.4438,22.5013,22.4246,22.5013,841416.0
2018-04-18 09:35:00,23.45,23.53,23.37,23.37,315282.0,22.4821,22.5588,22.4054,22.4054,315282.0
2018-04-18 09:40:00,23.37,23.44,23.37,23.42,120498.0,22.4054,22.4725,22.4054,22.4533,120498.0
2018-04-18 09:45:00,23.42,23.44,23.39,23.43,84702.0,22.4533,22.4725,22.4246,22.4629,84702.0
2018-04-18 09:50:00,23.45,23.46,23.39,23.39,144990.0,22.4821,22.4917,22.4246,22.4246,144990.0
2018-04-18 09:55:00,23.4,23.44,23.4,23.42,58482.0,22.4342,22.4725,22.4342,22.4533,58482.0
2018-04-18 10:00:00,23.41,23.41,23.3,23.34,284910.0,22.4438,22.4438,22.3383,22.3766,284910.0
2018-04-18 10:05:00,23.35,23.35,23.27,23.3,231288.0,22.3862,22.3862,22.3095,22.3383,231288.0
2018-04-18 10:10:00,23.31,23.31,23.21,23.22,193512.0,22.3479,22.3479,22.252,22.2616,193512.0
2018-04-18 10:15:00,23.21,23.29,23.21,23.28,155262.0,22.252,22.3287,22.252,22.3191,155262.0
2018-04-18 10:20:00,23.28,23.35,23.28,23.34,114714.0,22.3191,22.3862,22.3191,22.3766,114714.0
2018-04-18 10:25:00,23.33,23.37,23.32,23.37,31602.0,22.3671,22.4054,22.3575,22.4054,31602.0
2018-04-18 10:30:00,23.37,23.42,23.37,23.38,145020.0,22.4054,22.4533,22.4054,22.415,145020.0
2018-04-18 10:35:00,23.37,23.45,23.37,23.39,88056.0,22.4054,22.4821,22.4054,22.4246,88056.0
2018-04-18 10:40:00,23.41,23.46,23.4,23.44,74370.0,22.4438,22.4917,22.4342,22.4725,74370.0
2018-04-18 10:45:00,23.45,23.48,23.44,23.47,80976.0,22.4821,22.5109,22.4725,22.5013,80976.0
2018-04-18 10:50:00,23.48,23.48,23.43,23.46,83424.0,22.5109,22.5109,22.4629,22.4917,83424.0
2018-04-18 10:55:00,23.44,23.48,23.44,23.47,118734.0,22.4725,22.5109,22.4725,22.5013,118734.0
2018-04-18 11:00:00,23.48,23.53,23.48,23.53,137478.0,22.5109,22.5588,22.5109,22.5588,137478.0
2018-04-18 11:05:00,23.53,23.57,23.51,23.55,512868.0,22.5588,22.5972,22.5396,22.578,512868.0
2018-04-18 11:10:00,23.54,23.55,23.54,23.54,83220.0,22.5684,22.578,22.5684,22.5684,83220.0
2018-04-18 11:15:00,23.54,23.54,23.48,23.5,80058.0,22.5684,22.5684,22.5109,22.53,80058.0
2018-04-18 11:20:00,23.49,23.52,23.49,23.52,66294.0,22.5205,22.5492,22.5205,22.5492,66294.0
2018-04-18 11:25:00,23.51,23.56,23.5,23.53,66480.0,22.5396,22.5876,22.53,22.5588,66480.0
2018-04-18 11:30:00,23.53,23.54,23.5,23.52,79626.0,22.5588,22.5684,22.53,22.5492,79626.0
2018-04-18 11:35:00,23.52,23.54,23.51,23.52,46722.0,22.5492,22.5684,22.5396,22.5492,46722.0
2018-04-18 11:40:00,23.53,23.54,23.46,23.47,39396.0,22.5588,22.5684,22.4917,22.5013,39396.0
2018-04-18 11:45:00,23.46,23.48,23.44,23.46,153666.0,22.4917,22.5109,22.4725,22.4917,153666.0
2018-04-18 11:50:00,23.47,23.51,23.47,23.51,49476.0,22.5013,22.5396,22.5013,22.5396,49476.0
2018-04-18 11:55:00,23.5,23.5,23.43,23.43,94872.0,22.53,22.53,22.4629,22.4629,94872.0
2018-04-18 12:00:00,23.43,23.49,23.43,23.48,37734.0,22.4629,22.5205,22.4629,22.5109,37734.0
2018-04-18 12:05:00,23.48,23.51,23.47,23.5,145188.0,22.5109,22.5396,22.5013,22.53,145188.0
2018-04-18 12:10:00,23.5,23.52,23.5,23.5,36156.0,22.53,22.5492,22.53,22.53,36156.0
2018-04-18 12:15:00,23.5,23.52,23.49,23.51,45564.0,22.53,22.5492,22.5205,22.5396,45564.0
2018-04-18 12:20:00,23.51,23.51,23.45,23.48,88134.0,22.5396,22.5396,22.4821,22.5109,88134.0
2018-04-18 12:25:00,23.5,23.5,23.46,23.49,14028.0,22.53,22.53,22.4917,22.5205,14028.0
2018-04-18 12:30:00,23.47,23.48,23.44,23.44,20400.0,22.5013,22.5109,22.4725,22.4725,20400.0
2018-04-18 12:35:00,23.44,23.46,23.39,23.41,201882.0,22.4725,22.4917,22.4246,22.4438,201882.0
2018-04-18 12:40:00,23.42,23.43,23.41,23.42,34692.0,22.4533,22.4629,22.4438,22.4533,34692.0
2018-04-18 12:45:00,23.42,23.45,23.4,23.41,60648.0,22.4533,22.4821,22.4342,22.4438,60648.0
2018-04-18 12:50:00,23.42,23.45,23.42,23.45,27450.0,22.4533,22.4821,22.4533,22.4821,27450.0
2018-04-18 12:55:00,23.45,23.48,23.45,23.48,65940.0,22.4821,22.5109,22.4821,22.5109,65940.0
2018-04-18 13:00:00,23.47,23.49,23.46,23.47,51996.0,22.5013,22.5205,22.4917,22.5013,51996.0
2018-04-18 13:05:00,23.49,23.49,23.45,23.45,46410.0,22.5205,22.5205,22.4821,22.4821,46410.0
2018-04-18 13:10:00,23.48,23.52,23.48,23.5,80928.0,22.5109,22.5492,22.5109,22.53,80928.0
2018-04-18 13:15:00,23.52,23.52,23.5,23.51,67278.0,22.5492,22.5492,22.53,22.5396,67278.0
2018-04-18 13:20:00,23.52,23.53,23.47,23.47,78126.0,22.5492,22.5588,22.5013,22.5013,78126.0
2018-04-18 13:25:00,23.46,23.48,23.46,23.48,25692.0,22.4917,22.5109,22.4917,22.5109,25692.0
2018-04-18 13:30:00,23.48,23.49,23.43,23.46,50016.0,22.5109,22.5205,22.4629,22.4917,50016.0
2018-04-18 13:35:00,23.46,23.48,23.46,23.48,44742.0,22.4917,22.5109,22.4917,22.5109,44742.0
2018-04-18 13:40:00,23.46,23.46,23.42,23.42,55500.0,22.4917,22.4917,22.4533,22.4533,55500.0
2018-04-18 13:45:00,23.42,23.44,23.39,23.41,78564.0,22.4533,22.4725,22.4246,22.4438,78564.0
2018-04-18 13:50:00,23.41,23.43,23.41,23.43,26952.0,22.4438,22.4629,22.4438,22.4629,26952.0
2018-04-18 13:55:00,23.43,23.44,23.37,23.38,243414.0,22.4629,22.4725,22.4054,22.415,243414.0
2018-04-18 14:00:00,23.36,23.41,23.32,23.41,181386.0,22.3958,22.4438,22.3575,22.4438,181386.0
2018-04-18 14:05:00,23.41,23.48,23.41,23.46,107136.0,22.4438,22.5109,22.4438,22.4917,107136.0
2018-04-18 14:10:00,23.47,23.5,23.46,23.49,54894.0,22.5013,22.53,22.4917,22.5205,54894.0
2018-04-18 14:15:00,23.5,23.51,23.49,23.5,55680.0,22.53,22.5396,22.5205,22.53,55680.0
2018-04-18 14:20:00,23.5,23.52,23.48,23.48,90216.0,22.53,22.5492,22.5109,22.5109,90216.0
2018-04-18 14:25:00,23.48,23.51,23.48,23.49,26646.0,22.5109,22.5396,22.5109,22.5205,26646.0
2018-04-18 14:30:00,23.51,23.52,23.49,23.5,50694.0,22.5396,22.5492,22.5205,22.53,50694.0
2018-04-18 14:35:00,23.5,23.52,23.47,23.47,76416.0,22.53,22.5492,22.5013,22.5013,76416.0
2018-04-18 14:40:00,23.47,23.47,23.46,23.47,40176.0,22.5013,22.5013,22.4917,22.5013,40176.0
2018-04-18 14:45:00,23.48,23.5,23.44,23.49,501510.0,22.5109,22.53,22.4725,22.5205,501510.0
2018-04-18 14:50:00,23.49,23.52,23.49,23.5,59034.0,22.5205,22.5492,22.5205,22.53,59034.0
2018-04-18 14:55:00,23.52,23.53,23.45,23.45,38652.0,22.5492,22.5588,22.4821,22.4821,38652.0
2018-04-18 15:00:00,23.46,23.46,23.42,23.45,43410.0,22.4917,22.4917,22.4533,22.4821,43410.0
2018-04-18 15:05:00,23.48,23.49,23.48,23.48,7296.0,22.5109,22.5205,22.5109,22.5109,7296.0
2018-04-18 15:10:00,23.48,23.52,23.46,23.46,28938.0,22.5109,22.5492,22.4917,22.4917,28938.0
2018-04-18 15:15:00,23.47,23.49,23.47,23.49,44370.0,22.5013,22.5205,22.5013,22.5205,44370.0
2018-04-18 15:20:00,23.49,23.5,23.45,23.47,55236.0,22.5205,22.53,22.4821,22.5013,55236.0
2018-04-18 15:25:00,23.45,23.46,23.44,23.45,37704.0,22.4821,22.4917,22.4725,22.4821,37704.0
2018-04-18 15:30:00,23.45,23.45,23.43,23.45,75888.0,22.4821,22.4821,22.4629,22.4821,75888.0
2018-04-18 15:35:00,23.44,23.46,23.43,23.45,42918.0,22.4725,22.4917,22.4629,22.4821,42918.0
2018-04-18 15:40:00,23.42,23.42,23.39,23.41,118326.0,22.4533,22.4533,22.4246,22.4438,118326.0
2018-04-18 15:45:00,23.39,23.42,23.34,23.34,82074.0,22.4246,22.4533,22.3766,22.3766,82074.0
2018-04-18 15:50:00,23.33,23.36,23.33,23.35,133170.0,22.3671,22.3958,22.3671,22.3862,133170.0
2018-04-18 15:55:00,23.36,23.37,23.32,23.32,152748.0,22.3958,22.4054,22.3575,22.3575,152748.0
2018-04-19 09:30:00,23.11,23.17,23.02,23.04,525138.0,22.1561,22.2137,22.0699,22.089,525138.0
2018-04-19 09:35:00,23.02,23.09,22.98,23.08,285762.0,22.0699,22.137,22.0315,22.1274,285762.0
2018-04-19 09:40:00,23.08,23.11,22.98,23.0,163104.0,22.1274,22.1561,22.0315,22.0507,163104.0
2018-04-19 09:45:00,23.01,23.01,22.94,22.96,456762.0,22.0603,22.0603,21.9932,22.0123,456762.0
2018-04-19 09:50:00,22.94,23.0,22.91,22.99,652566.0,21.9932,22.0507,21.9644,22.0411,652566.0
2018-04-19 09:55:00,22.99,23.06,22.99,23.05,173334.0,22.0411,22.1082,22.0411,22.0986,173334.0
2018-04-19 10:00:00,23.05,23.05,22.99,23.0,154032.0,22.0986,22.0986,22.0411,22.0507,154032.0
2018-04-19 10:05:00,22.98,22.98,22.93,22.95,184656.0,22.0315,22.0315,21.9836,22.0027,184656.0
2018-04-19 10:10:00,22.96,23.09,22.93,23.09,147384.0,22.0123,22.137,21.9836,22.137,147384.0
2018-04-19 10:15:00,23.08,23.15,23.07,23.11,269166.0,22.1274,22.1945,22.1178,22.1561,269166.0
2018-04-19 10:20:00,23.11,23.12,23.08,23.1,82650.0,22.1561,22.1657,22.1274,22.1466,82650.0
2018-04-19 10:25:00,23.13,23.15,23.08,23.08,120444.0,22.1753,22.1945,22.1274,22.1274,120444.0
2018-04-19 10:30:00,23.09,23.14,23.04,23.12,155352.0,22.137,22.1849,22.089,22.1657,155352.0
2018-04-19 10:35:00,23.15,23.18,23.1,23.17,210690.0,22.1945,22.2233,22.1466,22.2137,210690.0
2018-04-19 10:40:00,23.15,23.15,23.05,23.06,99792.0,22.1945,22.1945,22.0986,22.1082,99792.0
2018-04-19 10:45:00,23.05,23.07,22.99,23.01,253536.0,22.0986,22.1178,22.0411,22.0603,253536.0
2018-04-19 10:50:00,23.03,23.03,22.94,22.94,147330.0,22.0794,22.0794,21.9932,21.9932,147330.0
2018-04-19 10:55:00,22.95,22.99,22.9,22.99,127518.0,22.0027,22.0411,21.9548,22.0411,127518.0
2018-04-19 11:00:00,22.96,22.96,22.88,22.93,124218.0,22.0123,22.0123,21.9356,21.9836,124218.0
2018-04-19 11:05:00,22.95,22.97,22.92,22.92,95100.0,22.0027,22.0219,21.974,21.974,95100.0
2018-04-19 11:10:00,22.92,22.92,22.85,22.86,177642.0,21.974,21.974,21.9069,21.9165,177642.0
2018-04-19 11:15:00,22.85,22.92,22.85,22.9,83220.0,21.9069,21.974,21.9069,21.9548,83220.0
2018-04-19 11:20:00,22.89,22.95,22.85,22.95,126468.0,21.9452,22.0027,21.9069,22.0027,126468.0
2018-04-19 11:25:00,22.95,22.97,22.92,22.97,72864.0,22.0027,22.0219,21.974,22.0219,72864.0
2018-04-19 11:30:00,22.97,22.98,22.92,22.94,67164.0,22.0219,22.0315,21.974,21.9932,67164.0
2018-04-19 11:35:00,22.94,22.96,22.88,22.88,132906.0,21.9932,22.0123,21.9356,21.9356,132906.0
2018-04-19 11:40:00,22.89,22.91,22.86,22.91,40410.0,21.9452,21.9644,21.9165,21.9644,40410.0
2018-04-19 11:45:00,22.9,22.9,22.84,22.9,158244.0,21.9548,21.9548,21.8973,21.9548,158244.0
2018-04-19 11:50:00,22.91,22.91,22.8,22.81,200646.0,21.9644,21.9644,21.8589,21.8685,200646.0
2018-04-19 11:55:00,22.8,22.84,22.77,22.77,93216.0,21.8589,21.8973,21.8302,21.8302,93216.0
2018-04-19 12:00:00,22.77,22.79,22.72,22.79,211380.0,21.8302,21.8494,21.7822,21.8494,211380.0
2018-04-19 12:05:00,22.78,22.78,22.71,22.76,144324.0,21.8398,21.8398,21.7727,21.8206,144324.0
2018-04-19 12:10:00,22.75,22.75,22.71,22.75,57330.0,21.811,21.811,21.7727,21.811,57330.0
2018-04-19 12:15:00,22.75,22.79,22.74,22.77,77280.0,21.811,21.8494,21.8014,21.8302,77280.0
2018-04-19 12:20:00,22.77,22.79,22.75,22.76,86928.0,21.8302,21.8494,21.811,21.8206,86928.0
2018-04-19 12:25:00,22.77,22.78,22.71,22.72,34014.0,21.8302,21.8398,21.7727,21.7822,34014.0
2018-04-19 12:30:00,22.73,22.79,22.73,22.77,72408.0,21.7918,21.8494,21.7918,21.8302,72408.0
2018-04-19 12:35:00,22.78,22.82,22.74,22.81,52560.0,21.8398,21.8781,21.8014,21.8685,52560.0
2018-04-19 12:40:00,22.79,22.8,22.75,22.77,26976.0,21.8494,21.8589,21.811,21.8302,26976.0
2018-04-19 12:45:00,22.77,22.85,22.76,22.82,171642.0,21.8302,21.9069,21.8206,21.8781,171642.0
2018-04-19 12:50:00,22.83,22.85,22.79,22.82,80742.0,21.8877,21.9069,21.8494,21.8781,80742.0
2018-04-19 12:55:00,22.81,22.82,22.73,22.75,67422.0,21.8685,21.8781,21.7918,21.811,67422.0
2018-04-19 13:00:00,22.73,22.74,22.69,22.72,90402.0,21.7918,21.8014,21.7535,21.7822,90402.0
2018-04-19 13:05:00,22.71,22.73,22.67,22.68,159738.0,21.7727,21.7918,21.7343,21.7439,159738.0
2018-04-19 13:10:00,22.67,22.68,22.65,22.68,83256.0,21.7343,21.7439,21.7151,21.7439,83256.0
2018-04-19 13:15:00,22.68,22.7,22.67,22.68,75768.0,21.7439,21.7631,21.7343,21.7439,75768.0
2018-04-19 13:20:00,22.67,22.71,22.66,22.69,35208.0,21.7343,21.7727,21.7247,21.7535,35208.0
2018-04-19 13:25:00,22.68,22.68,22.64,22.64,51342.0,21.7439,21.7439,21.7055,21.7055,51342.0
2018-04-19 13:30:00,22.64,22.72,22.64,22.66,157554.0,21.7055,21.7822,21.7055,21.7247,157554.0
2018-04-19 13:35:00,22.65,22.75,22.63,22.73,124344.0,21.7151,21.811,21.696,21.7918,124344.0
2018-04-19 13:40:00,22.73,22.78,22.72,22.78,34512.0,21.7918,21.8398,21.7822,21.8398,34512.0
2018-04-19 13:45:00,22.78,22.79,22.75,22.77,65550.0,21.8398,21.8494,21.811,21.8302,65550.0
2018-04-19 13:50:00,22.76,22.83,22.76,22.83,132636.0,21.8206,21.8877,21.8206,21.8877,132636.0
2018-04-19 13:55:00,22.82,22.83,22.77,22.79,93030.0,21.8781,21.8877,21.8302,21.8494,93030.0
2018-04-19 14:00:00,22.77,22.82,22.75,22.75,170604.0,21.8302,21.8781,21.811,21.811,170604.0
2018-04-19 14:05:00,22.75,22.8,22.74,22.79,58740.0,21.811,21.8589,21.8014,21.8494,58740.0
2018-04-19 14:10:00,22.78,22.82,22.77,22.78,82842.0,21.8398,21.8781,21.8302,21.8398,82842.0
2018-04-19 14:15:00,22.78,22.78,22.73,22.73,66420.0,21.8398,21.8398,21.7918,21.7918,66420.0
2018-04-19 14:20:00,22.75,22.75,22.66,22.69,130890.0,21.811,21.811,21.7247,21.7535,130890.0
2018-04-19 14:25:00,22.68,22.74,22.66,22.72,54384.0,21.7439,21.8014,21.7247,21.7822,54384.0
2018-04-19 14:30:00,22.72,22.75,22.72,22.75,62400.0,21.7822,21.811,21.7822,21.811,62400.0
2018-04-19 14:35:00,22.71,22.78,22.7,22.78,41400.0,21.7727,21.8398,21.7631,21.8398,41400.0
2018-04-19 14:40:00,22.77,22.83,22.77,22.83,159120.0,21.8302,21.8877,21.8302,21.8877,159120.0
2018-04-19 14:45:00,22.82,22.84,22.79,22.8,130488.0,21.8781,21.8973,21.8494,21.8589,130488.0
2018-04-19 14:50:00,22.78,22.81,22.75,22.77,126438.0,21.8398,21.8685,21.811,21.8302,126438.0
2018-04-19 14:55:00,22.79,22.84,22.79,22.82,126666.0,21.8494,21.8973,21.8494,21.8781,126666.0
2018-04-19 15:00:00,22.82,22.87,22.8,22.85,135288.0,21.8781,21.926,21.8589,21.9069,135288.0
2018-04-19 15:05:00,22.83,22.9,22.8,22.88,130770.0,21.8877,21.9548,21.8589,21.9356,130770.0
2018-04-19 15:10:00,22.88,22.88,22.85,22.85,108756.0,21.9356,21.9356,21.9069,21.9069,108756.0
2018-04-19 15:15:00,22.85,22.88,22.81,22.88,107634.0,21.9069,21.9356,21.8685,21.9356,107634.0
2018-04-19 15:20:00,22.87,22.89,22.83,22.84,57150.0,21.926,21.9452,21.8877,21.8973,57150.0
2018-04-19 15:25:00,22.83,22.83,22.78,22.78,67800.0,21.8877,21.8877,21.8398,21.8398,67800.0
2018-04-19 15:30:00,22.78,22.92,22.76,22.92,133824.0,21.8398,21.974,21.8206,21.974,133824.0
2018-04-19 15:35:00,22.92,23.08,22.92,22.98,1044096.0,21.974,22.1274,21.974,22.0315,1044096.0
2018-04-19 15:40:00,22.98,23.02,22.94,23.0,196938.0,22.0315,22.0699,21.9932,22.0507,196938.0
2018-04-19 15:45:00,23.0,23.0,22.92,22.95,118542.0,22.0507,22.0507,21.974,22.0027,118542.0
2018-04-19 15:50:00,22.98,22.99,22.92,22.93,110202.0,22.0315,22.0411,21.974,21.9836,110202.0
2018-04-19 15:55:00,22.93,22.96,22.87,22.94,269832.0,21.9836,22.0123,21.926,21.9932,269832.0
2018-04-20 09:30:00,22.91,22.97,22.84,22.85,256740.0,21.9644,22.0219,21.8973,21.9069,256740.0
2018-04-20 09:35:00,22.85,22.86,22.79,22.83,195066.0,21.9069,21.9165,21.8494,21.8877,195066.0
2018-04-20 09:40:00,22.82,22.86,22.77,22.77,91926.0,21.8781,21.9165,21.8302,21.8302,91926.0
2018-04-20 09:45:00,22.79,22.81,22.76,22.79,105000.0,21.8494,21.8685,21.8206,21.8494,105000.0
2018-04-20 09:50:00,22.81,22.84,22.75,22.75,84432.0,21.8685,21.8973,21.811,21.811,84432.0
2018-04-20 09:55:00,22.78,22.79,22.75,22.78,103014.0,21.8398,21.8494,21.811,21.8398,103014.0
2018-04-20 10:00:00,22.81,22.81,22.73,22.73,91962.0,21.8685,21.8685,21.7918,21.7918,91962.0
2018-04-20 10:05:00,22.73,22.77,22.71,22.72,123258.0,21.7918,21.8302,21.7727,21.7822,123258.0
2018-04-20 10:10:00,22.71,22.72,22.68,22.72,105840.0,21.7727,21.7822,21.7439,21.7822,105840.0
2018-04-20 10:15:00,22.71,22.75,22.69,22.73,110754.0,21.7727,21.811,21.7535,21.7918,110754.0
2018-04-20 10:20:00,22.75,22.75,22.72,22.74,82884.0,21.811,21.811,21.7822,21.8014,82884.0
2018-04-20 10:25:00,22.73,22.79,22.72,22.79,74400.0,21.7918,21.8494,21.7822,21.8494,74400.0
2018-04-20 10:30:00,22.78,22.8,22.75,22.79,106680.0,21.8398,21.8589,21.811,21.8494,106680.0
2018-04-20 10:35:00,22.78,22.78,22.72,22.78,77070.0,21.8398,21.8398,21.7822,21.8398,77070.0
2018-04-20 10:40:00,22.77,22.78,22.68,22.69,110214.0,21.8302,21.8398,21.7439,21.7535,110214.0
2018-04-20 10:45:00,22.72,22.73,22.65,22.65,148386.0,21.7822,21.7918,21.7151,21.7151,148386.0
2018-04-20 10:50:00,22.63,22.67,22.5,22.55,371736.0,21.696,21.7343,21.5713,21.6193,371736.0
2018-04-20 10:55:00,22.53,22.58,22.53,22.56,137448.0,21.6001,21.648,21.6001,21.6288,137448.0
2018-04-20 11:00:00,22.57,22.57,22.43,22.44,186486.0,21.6384,21.6384,21.5042,21.5138,186486.0
2018-04-20 11:05:00,22.44,22.47,22.4,22.41,310164.0,21.5138,21.5426,21.4754,21.485,310164.0
2018-04-20 11:10:00,22.41,22.41,22.3,22.35,336696.0,21.485,21.485,21.3796,21.4275,336696.0
2018-04-20 11:15:00,22.35,22.42,22.33,22.41,138060.0,21.4275,21.4946,21.4083,21.485,138060.0
2018-04-20 11:20:00,22.41,22.44,22.36,22.36,105570.0,21.485,21.5138,21.4371,21.4371,105570.0
2018-04-20 11:25:00,22.38,22.4,22.31,22.32,48816.0,21.4563,21.4754,21.3892,21.3987,48816.0
2018-04-20 11:30:00,22.34,22.43,22.34,22.43,86760.0,21.4179,21.5042,21.4179,21.5042,86760.0
2018-04-20 11:35:00,22.43,22.52,22.43,22.52,126096.0,21.5042,21.5905,21.5042,21.5905,126096.0
2018-04-20 11:40:00,22.49,22.56,22.49,22.5,110058.0,21.5617,21.6288,21.5617,21.5713,110058.0
2018-04-20 11:45:00,22.5,22.52,22.47,22.47,60594.0,21.5713,21.5905,21.5426,21.5426,60594.0
2018-04-20 11:50:00,22.45,22.49,22.44,22.45,27324.0,21.5234,21.5617,21.5138,21.5234,27324.0
2018-04-20 11:55:00,22.45,22.47,22.42,22.45,40878.0,21.5234,21.5426,21.4946,21.5234,40878.0
2018-04-20 12:00:00,22.46,22.46,22.38,22.39,44604.0,21.533,21.533,21.4563,21.4659,44604.0
2018-04-20 12:05:00,22.38,22.46,22.37,22.45,78150.0,21.4563,21.533,21.4467,21.5234,78150.0
2018-04-20 12:10:00,22.43,22.44,22.34,22.35,49206.0,21.5042,21.5138,21.4179,21.4275,49206.0
2018-04-20 12:15:00,22.36,22.39,22.3,22.31,175188.0,21.4371,21.4659,21.3796,21.3892,175188.0
2018-04-20 12:20:00,22.31,22.36,22.31,22.32,64956.0,21.3892,21.4371,21.3892,21.3987,64956.0
2018-04-20 12:25:00,22.32,22.39,22.32,22.35,43050.0,21.3987,21.4659,21.3987,21.4275,43050.0
2018-04-20 12:30:00,22.34,22.36,22.27,22.36,394656.0,21.4179,21.4371,21.3508,21.4371,394656.0
2018-04-20 12:35:00,22.35,22.39,22.29,22.29,76326.0,21.4275,21.4659,21.37,21.37,76326.0
2018-04-20 12:40:00,22.29,22.32,22.27,22.29,76008.0,21.37,21.3987,21.3508,21.37,76008.0
2018-04-20 12:45:00,22.28,22.33,22.22,22.25,479064.0,21.3604,21.4083,21.3029,21.3316,479064.0
2018-04-20 12:50:00,22.24,22.31,22.23,22.31,123150.0,21.3221,21.3892,21.3125,21.3892,123150.0
2018-04-20 12:55:00,22.31,22.33,22.26,22.28,39120.0,21.3892,21.4083,21.3412,21.3604,39120.0
2018-04-20 13:00:00,22.27,22.32,22.24,22.27,69582.0,21.3508,21.3987,21.3221,21.3508,69582.0
2018-04-20 13:05:00,22.29,22.32,22.25,22.3,89154.0,21.37,21.3987,21.3316,21.3796,89154.0
2018-04-20 13:10:00,22.32,22.39,22.32,22.38,55038.0,21.3987,21.4659,21.3987,21.4563,55038.0
2018-04-20 13:15:00,22.39,22.41,22.37,22.37,71016.0,21.4659,21.485,21.4467,21.4467,71016.0
2018-04-20 13:20:00,22.38,22.38,22.31,22.33,64170.0,21.4563,21.4563,21.3892,21.4083,64170.0
2018-04-20 13:25:00,22.32,22.44,22.32,22.44,107604.0,21.3987,21.5138,21.3987,21.5138,107604.0
2018-04-20 13:30:00,22.42,22.43,22.4,22.4,46260.0,21.4946,21.5042,21.4754,21.4754,46260.0
2018-04-20 13:35:00,22.4,22.5,22.4,22.49,75990.0,21.4754,21.5713,21.4754,21.5617,75990.0
2018-04-20 13:40:00,22.49,22.5,22.48,22.49,51546.0,21.5617,21.5713,21.5521,21.5617,51546.0
2018-04-20 13:45:00,22.49,22.51,22.47,22.47,37620.0,21.5617,21.5809,21.5426,21.5426,37620.0
2018-04-20 13:50:00,22.45,22.49,22.45,22.49,3738.0,21.5234,21.5617,21.5234,21.5617,3738.0
2018-04-20 13:55:00,22.52,22.52,22.43,22.43,35094.0,21.5905,21.5905,21.5042,21.5042,35094.0
2018-04-20 14:00:00,22.42,22.44,22.41,22.43,19200.0,21.4946,21.5138,21.485,21.5042,19200.0
2018-04-20 14:05:00,22.45,22.46,22.42,22.45,22170.0,21.5234,21.533,21.4946,21.5234,22170.0
2018-04-20 14:10:00,22.42,22.43,22.4,22.4,25950.0,21.4946,21.5042,21.4754,21.4754,25950.0
2018-04-20 14:15:00,22.41,22.41,22.37,22.37,8844.0,21.485,21.485,21.4467,21.4467,8844.0
2018-04-20 14:20:00,22.37,22.41,22.35,22.41,46962.0,21.4467,21.485,21.4275,21.485,46962.0
2018-04-20 14:25:00,22.39,22.42,22.37,22.42,15108.0,21.4659,21.4946,21.4467,21.4946,15108.0
2018-04-20 14:30:00,22.43,22.44,22.31,22.31,92370.0,21.5042,21.5138,21.3892,21.3892,92370.0
2018-04-20 14:35:00,22.32,22.35,22.28,22.32,140478.0,21.3987,21.4275,21.3604,21.3987,140478.0
2018-04-20 14:40:00,22.32,22.36,22.31,22.34,87978.0,21.3987,21.4371,21.3892,21.4179,87978.0
2018-04-20 14:45:00,22.33,22.33,22.27,22.3,79980.0,21.4083,21.4083,21.3508,21.3796,79980.0
2018-04-20 14:50:00,22.29,22.31,22.26,22.3,82908.0,21.37,21.3892,21.3412,21.3796,82908.0
2018-04-20 14:55:00,22.3,22.35,22.3,22.32,74598.0,21.3796,21.4275,21.3796,21.3987,74598.0
2018-04-20 15:00:00,22.32,22.32,22.24,22.26,129504.0,21.3987,21.3987,21.3221,21.3412,129504.0
2018-04-20 15:05:00,22.26,22.26,22.11,22.11,258078.0,21.3412,21.3412,21.1974,21.1974,258078.0
2018-04-20 15:10:00,22.11,22.19,22.11,22.19,120534.0,21.1974,21.2741,21.1974,21.2741,120534.0
2018-04-20 15:15:00,22.19,22.19,22.09,22.09,128958.0,21.2741,21.2741,21.1782,21.1782,128958.0
2018-04-20 15:20:00,22.1,22.19,22.1,22.19,68376.0,21.1878,21.2741,21.1878,21.2741,68376.0
2018-04-20 15:25:00,22.2,22.21,22.15,22.19,119280.0,21.2837,21.2933,21.2358,21.2741,119280.0
2018-04-20 15:30:00,22.19,22.21,22.13,22.17,89820.0,21.2741,21.2933,21.2166,21.2549,89820.0
2018-04-20 15:35:00,22.18,22.3,22.18,22.28,249258.0,21.2645,21.3796,21.2645,21.3604,249258.0
2018-04-20 15:40:00,22.28,22.32,22.24,22.26,274536.0,21.3604,21.3987,21.3221,21.3412,274536.0
2018-04-20 15:45:00,22.24,22.25,22.19,22.25,120066.0,21.3221,21.3316,21.2741,21.3316,120066.0
2018-04-20 15:50:00,22.27,22.27,22.19,22.25,162252.0,21.3508,21.3508,21.2741,21.3316,162252.0
2018-04-20 15:55:00,22.26,22.35,22.26,22.35,508896.0,21.3412,21.4275,21.3412,21.4275,508896.0
2018-04-23 09:30:00,22.52,22.52,22.46,22.47,430620.0,21.5905,21.5905,21.533,21.5426,430620.0
2018-04-23 09:35:00,22.46,22.47,22.42,22.45,201228.0,21.533,21.5426,21.4946,21.5234,201228.0
2018-04-23 09:40:00,22.45,22.46,22.4,22.41,225888.0,21.5234,21.533,21.4754,21.485,225888.0
2018-04-23 09:45:00,22.41,22.41,22.36,22.38,183102.0,21.485,21.485,21.4371,21.4563,183102.0
2018-04-23 09:50:00,22.36,22.37,22.29,22.32,216012.0,21.4371,21.4467,21.37,21.3987,216012.0
2018-04-23 09:55:00,22.33,22.44,22.33,22.44,175728.0,21.4083,21.5138,21.4083,21.5138,175728.0
2018-04-23 10:00:00,22.46,22.46,22.41,22.41,105132.0,21.533,21.533,21.485,21.485,105132.0
2018-04-23 10:05:00,22.43,22.44,22.33,22.35,108558.0,21.5042,21.5138,21.4083,21.4275,108558.0
2018-04-23 10:10:00,22.4,22.44,22.33,22.34,103482.0,21.4754,21.5138,21.4083,21.4179,103482.0
2018-04-23 10:15:00,22.37,22.43,22.36,22.42,120210.0,21.4467,21.5042,21.4371,21.4946,120210.0
2018-04-23 10:20:00,22.41,22.46,22.41,22.45,37680.0,21.485,21.533,21.485,21.5234,37680.0
2018-04-23 10:25:00,22.46,22.49,22.41,22.42,103866.0,21.533,21.5617,21.485,21.4946,103866.0
2018-04-23 10:30:00,22.43,22.45,22.35,22.43,90480.0,21.5042,21.5234,21.4275,21.5042,90480.0
2018-04-23 10:35:00,22.43,22.43,22.29,22.35,171588.0,21.5042,21.5042,21.37,21.4275,171588.0
2018-04-23 10:40:00,22.34,22.39,22.31,22.39,114594.0,21.4179,21.4659,21.3892,21.4659,114594.0
2018-04-23 10:45:00,22.4,22.46,22.39,22.44,72066.0,21.4754,21.533,21.4659,21.5138,72066.0
2018-04-23 10:50:00,22.45,22.48,22.43,22.45,120402.0,21.5234,21.5521,21.5042,21.5234,120402.0
2018-04-23 10:55:00,22.48,22.49,22.44,22.44,44400.0,21.5521,21.5617,21.5138,21.5138,44400.0
2018-04-23 11:00:00,22.45,22.49,22.42,22.49,108510.0,21.5234,21.5617,21.4946,21.5617,108510.0
2018-04-23 11:05:00,22.49,22.56,22.49,22.56,238560.0,21.5617,21.6288,21.5617,21.6288,238560.0
2018-04-23 11:10:00,22.56,22.66,22.56,22.64,235266.0,21.6288,21.7247,21.6288,21.7055,235266.0
2018-04-23 11:15:00,22.64,22.65,22.61,22.62,154986.0,21.7055,21.7151,21.6768,21.6864,154986.0
2018-04-23 11:20:00,22.62,22.64,22.6,22.62,72600.0,21.6864,21.7055,21.6672,21.6864,72600.0
2018-04-23 11:25:00,22.6,22.63,22.59,22.63,92292.0,21.6672,21.696,21.6576,21.696,92292.0
2018-04-23 11:30:00,22.64,22.65,22.59,22.6,160926.0,21.7055,21.7151,21.6576,21.6672,160926.0
2018-04-23 11:35:00,22.58,22.6,22.56,22.56,45912.0,21.648,21.6672,21.6288,21.6288,45912.0
2018-04-23 11:40:00,22.56,22.61,22.56,22.58,52860.0,21.6288,21.6768,21.6288,21.648,52860.0
2018-04-23 11:45:00,22.58,22.59,22.5,22.5,82974.0,21.648,21.6576,21.5713,21.5713,82974.0
2018-04-23 11:50:00,22.5,22.56,22.49,22.55,81006.0,21.5713,21.6288,21.5617,21.6193,81006.0
2018-04-23 11:55:00,22.58,22.58,22.49,22.53,48180.0,21.648,21.648,21.5617,21.6001,48180.0
2018-04-23 12:00:00,22.54,22.57,22.54,22.55,44274.0,21.6097,21.6384,21.6097,21.6193,44274.0
2018-04-23 12:05:00,22.56,22.57,22.53,22.53,76920.0,21.6288,21.6384,21.6001,21.6001,76920.0
2018-04-23 12:10:00,22.53,22.55,22.5,22.5,12000.0,21.6001,21.6193,21.5713,21.5713,12000.0
2018-04-23 12:15:00,22.49,22.51,22.45,22.45,23748.0,21.5617,21.5809,21.5234,21.5234,23748.0
2018-04-23 12:20:00,22.44,22.47,22.43,22.44,58362.0,21.5138,21.5426,21.5042,21.5138,58362.0
2018-04-23 12:25:00,22.44,22.45,22.44,22.45,7200.0,21.5138,21.5234,21.5138,21.5234,7200.0
2018-04-23 12:30:00,22.47,22.47,22.43,22.45,39858.0,21.5426,21.5426,21.5042,21.5234,39858.0
2018-04-23 12:35:00,22.43,22.46,22.4,22.44,27042.0,21.5042,21.533,21.4754,21.5138,27042.0
2018-04-23 12:40:00,22.46,22.46,22.39,22.39,44010.0,21.533,21.533,21.4659,21.4659,44010.0
2018-04-23 12:45:00,22.4,22.43,22.35,22.36,126222.0,21.4754,21.5042,21.4275,21.4371,126222.0
2018-04-23 12:50:00,22.36,22.4,22.35,22.35,30840.0,21.4371,21.4754,21.4275,21.4275,30840.0
2018-04-23 12:55:00,22.36,22.39,22.33,22.39,73764.0,21.4371,21.4659,21.4083,21.4659,73764.0
2018-04-23 13:00:00,22.38,22.41,22.38,22.41,61380.0,21.4563,21.485,21.4563,21.485,61380.0
2018-04-23 13:05:00,22.4,22.41,22.37,22.38,37548.0,21.4754,21.485,21.4467,21.4563,37548.0
2018-04-23 13:10:00,22.4,22.41,22.38,22.41,18588.0,21.4754,21.485,21.4563,21.485,18588.0
2018-04-23 13:15:00,22.38,22.38,22.35,22.37,55410.0,21.4563,21.4563,21.4275,21.4467,55410.0
2018-04-23 13:20:00,22.38,22.38,22.35,22.37,43638.0,21.4563,21.4563,21.4275,21.4467,43638.0
2018-04-23 13:25:00,22.36,22.41,22.35,22.37,51600.0,21.4371,21.485,21.4275,21.4467,51600.0
2018-04-23 13:30:00,22.39,22.42,22.35,22.35,47670.0,21.4659,21.4946,21.4275,21.4275,47670.0
2018-04-23 13:35:00,22.36,22.41,22.36,22.4,71808.0,21.4371,21.485,21.4371,21.4754,71808.0
2018-04-23 13:40:00,22.37,22.38,22.32,22.33,12930.0,21.4467,21.4563,21.3987,21.4083,12930.0
2018-04-23 13:45:00,22.33,22.4,22.33,22.37,57000.0,21.4083,21.4754,21.4083,21.4467,57000.0
2018-04-23 13:50:00,22.39,22.43,22.39,22.42,47100.0,21.4659,21.5042,21.4659,21.4946,47100.0
2018-04-23 13:55:00,22.42,22.46,22.42,22.43,28200.0,21.4946,21.533,21.4946,21.5042,28200.0
2018-04-23 14:00:00,22.43,22.43,22.34,22.34,119004.0,21.5042,21.5042,21.4179,21.4179,119004.0
2018-04-23 14:05:00,22.35,22.35,22.2,22.23,292056.0,21.4275,21.4275,21.2837,21.3125,292056.0
2018-04-23 14:10:00,22.24,22.26,22.17,22.17,112404.0,21.3221,21.3412,21.2549,21.2549,112404.0
2018-04-23 14:15:00,22.16,22.22,22.16,22.2,77778.0,21.2454,21.3029,21.2454,21.2837,77778.0
2018-04-23 14:20:00,22.2,22.2,22.12,22.14,71508.0,21.2837,21.2837,21.207,21.2262,71508.0
2018-04-23 14:25:00,22.14,22.17,22.11,22.16,92892.0,21.2262,21.2549,21.1974,21.2454,92892.0
2018-04-23 14:30:00,22.15,22.17,22.11,22.11,77844.0,21.2358,21.2549,21.1974,21.1974,77844.0
2018-04-23 14:35:00,22.12,22.17,22.11,22.16,61506.0,21.207,21.2549,21.1974,21.2454,61506.0
2018-04-23 14:40:00,22.17,22.21,22.16,22.21,212046.0,21.2549,21.2933,21.2454,21.2933,212046.0
2018-04-23 14:45:00,22.22,22.22,22.14,22.14,135162.0,21.3029,21.3029,21.2262,21.2262,135162.0
2018-04-23 14:50:00,22.13,22.14,22.03,22.04,313530.0,21.2166,21.2262,21.1207,21.1303,313530.0
2018-04-23 14:55:00,22.04,22.09,22.03,22.09,107736.0,21.1303,21.1782,21.1207,21.1782,107736.0
2018-04-23 15:00:00,22.08,22.19,22.07,22.19,266610.0,21.1687,21.2741,21.1591,21.2741,266610.0
2018-04-23 15:05:00,22.19,22.22,22.17,22.18,209976.0,21.2741,21.3029,21.2549,21.2645,209976.0
2018-04-23 15:10:00,22.18,22.24,22.17,22.2,53778.0,21.2645,21.3221,21.2549,21.2837,53778.0
2018-04-23 15:15:00,22.2,22.21,22.19,22.21,59130.0,21.2837,21.2933,21.2741,21.2933,59130.0
2018-04-23 15:20:00,22.2,22.27,22.2,22.21,67920.0,21.2837,21.3508,21.2837,21.2933,67920.0
2018-04-23 15:25:00,22.21,22.27,22.21,22.26,76608.0,21.2933,21.3508,21.2933,21.3412,76608.0
2018-04-23 15:30:00,22.26,22.3,22.25,22.27,61146.0,21.3412,21.3796,21.3316,21.3508,61146.0
2018-04-23 15:35:00,22.26,22.28,22.21,22.22,62202.0,21.3412,21.3604,21.2933,21.3029,62202.0
2018-04-23 15:40:00,22.23,22.28,22.2,22.28,168966.0,21.3125,21.3604,21.2837,21.3604,168966.0
2018-04-23 15:45:00,22.29,22.32,22.27,22.29,245802.0,21.37,21.3987,21.3508,21.37,245802.0
2018-04-23 15:50:00,22.28,22.34,22.28,22.29,296778.0,21.3604,21.4179,21.3604,21.37,296778.0
2018-04-23 15:55:00,22.29,22.34,22.29,22.33,350640.0,21.37,21.4179,21.37,21.4083,350640.0
2018-04-24 09:30:00,22.63,22.64,22.56,22.56,145356.0,21.696,21.7055,21.6288,21.6288,145356.0
2018-04-24 09:35:00,22.55,22.59,22.52,22.55,227760.0,21.6193,21.6576,21.5905,21.6193,227760.0
2018-04-24 09:40:00,22.57,22.59,22.53,22.59,126318.0,21.6384,21.6576,21.6001,21.6576,126318.0
2018-04-24 09:45:00,22.61,22.68,22.61,22.61,284874.0,21.6768,21.7439,21.6768,21.6768,284874.0
2018-04-24 09:50:00,22.6,22.61,22.44,22.44,212910.0,21.6672,21.6768,21.5138,21.5138,212910.0
2018-04-24 09:55:00,22.46,22.5,22.42,22.5,87888.0,21.533,21.5713,21.4946,21.5713,87888.0
2018-04-24 10:00:00,22.5,22.62,22.49,22.62,117024.0,21.5713,21.6864,21.5617,21.6864,117024.0
2018-04-24 10:05:00,22.6,22.63,22.58,22.58,97368.0,21.6672,21.696,21.648,21.648,97368.0
2018-04-24 10:10:00,22.59,22.63,22.53,22.54,135042.0,21.6576,21.696,21.6001,21.6097,135042.0
2018-04-24 10:15:00,22.53,22.54,22.38,22.38,198000.0,21.6001,21.6097,21.4563,21.4563,198000.0
2018-04-24 10:20:00,22.38,22.41,22.26,22.26,336924.0,21.4563,21.485,21.3412,21.3412,336924.0
2018-04-24 10:25:00,22.27,22.38,22.27,22.33,198942.0,21.3508,21.4563,21.3508,21.4083,198942.0
2018-04-24 10:30:00,22.33,22.37,22.24,22.25,261864.0,21.4083,21.4467,21.3221,21.3316,261864.0
2018-04-24 10:35:00,22.25,22.33,22.24,22.33,161658.0,21.3316,21.4083,21.3221,21.4083,161658.0
2018-04-24 10:40:00,22.31,22.37,22.28,22.34,160338.0,21.3892,21.4467,21.3604,21.4179,160338.0
2018-04-24 10:45:00,22.37,22.4,22.33,22.4,131550.0,21.4467,21.4754,21.4083,21.4754,131550.0
2018-04-24 10:50:00,22.4,22.45,22.4,22.4,225702.0,21.4754,21.5234,21.4754,21.4754,225702.0
2018-04-24 10:55:00,22.39,22.41,22.27,22.28,183978.0,21.4659,21.485,21.3508,21.3604,183978.0
2018-04-24 11:00:00,22.28,22.3,22.21,22.25,167094.0,21.3604,21.3796,21.2933,21.3316,167094.0
2018-04-24 11:05:00,22.26,22.26,22.14,22.2,152196.0,21.3412,21.3412,21.2262,21.2837,152196.0
2018-04-24 11:10:00,22.21,22.22,22.14,22.21,173112.0,21.2933,21.3029,21.2262,21.2933,173112.0
2018-04-24 11:15:00,22.19,22.22,22.11,22.21,150408.0,21.2741,21.3029,21.1974,21.2933,150408.0
2018-04-24 11:20:00,22.21,22.33,22.21,22.25,172512.0,21.2933,21.4083,21.2933,21.3316,172512.0
2018-04-24 11:25:00,22.22,22.34,22.22,22.34,107514.0,21.3029,21.4179,21.3029,21.4179,107514.0
2018-04-24 11:30:00,22.35,22.37,22.27,22.35,428622.0,21.4275,21.4467,21.3508,21.4275,428622.0
2018-04-24 11:35:00,22.31,22.34,22.28,22.31,127410.0,21.3892,21.4179,21.3604,21.3892,127410.0
2018-04-24 11:40:00,22.32,22.4,22.32,22.32,252660.0,21.3987,21.4754,21.3987,21.3987,252660.0
2018-04-24 11:45:00,22.37,22.39,22.26,22.28,137448.0,21.4467,21.4659,21.3412,21.3604,137448.0
2018-04-24 11:50:00,22.28,22.3,22.19,22.2,219660.0,21.3604,21.3796,21.2741,21.2837,219660.0
2018-04-24 11:55:00,22.2,22.23,22.11,22.11,110580.0,21.2837,21.3125,21.1974,21.1974,110580.0
2018-04-24 12:00:00,22.11,22.15,22.07,22.13,258936.0,21.1974,21.2358,21.1591,21.2166,258936.0
2018-04-24 12:05:00,22.13,22.18,22.07,22.08,141294.0,21.2166,21.2645,21.1591,21.1687,141294.0
2018-04-24 12:10:00,22.07,22.13,22.03,22.04,263436.0,21.1591,21.2166,21.1207,21.1303,263436.0
2018-04-24 12:15:00,22.04,22.05,21.87,21.9,402756.0,21.1303,21.1399,20.9673,20.9961,402756.0
2018-04-24 12:20:00,21.89,21.99,21.88,21.98,157458.0,20.9865,21.0824,20.9769,21.0728,157458.0
2018-04-24 12:25:00,21.97,21.97,21.85,21.9,210066.0,21.0632,21.0632,20.9481,20.9961,210066.0
2018-04-24 12:30:00,21.9,21.92,21.81,21.81,227286.0,20.9961,21.0153,20.9098,20.9098,227286.0
2018-04-24 12:35:00,21.8,21.82,21.73,21.8,331356.0,20.9002,20.9194,20.8331,20.9002,331356.0
2018-04-24 12:40:00,21.8,21.8,21.74,21.8,157164.0,20.9002,20.9002,20.8427,20.9002,157164.0
2018-04-24 12:45:00,21.79,21.83,21.78,21.83,170580.0,20.8906,20.929,20.881,20.929,170580.0
2018-04-24 12:50:00,21.84,21.84,21.77,21.77,71652.0,20.9386,20.9386,20.8715,20.8715,71652.0
2018-04-24 12:55:00,21.76,21.77,21.58,21.58,244470.0,20.8619,20.8715,20.6893,20.6893,244470.0
2018-04-24 13:00:00,21.57,21.65,21.56,21.65,205116.0,20.6797,20.7564,20.6701,20.7564,205116.0
2018-04-24 13:05:00,21.63,21.68,21.58,21.66,617718.0,20.7372,20.7852,20.6893,20.766,617718.0
2018-04-24 13:10:00,21.66,21.68,21.61,21.68,81840.0,20.766,20.7852,20.7181,20.7852,81840.0
2018-04-24 13:15:00,21.68,21.7,21.54,21.55,201450.0,20.7852,20.8043,20.6509,20.6605,201450.0
2018-04-24 13:20:00,21.56,21.58,21.5,21.5,125364.0,20.6701,20.6893,20.6126,20.6126,125364.0
2018-04-24 13:25:00,21.51,21.55,21.47,21.53,138852.0,20.6222,20.6605,20.5838,20.6414,138852.0
2018-04-24 13:30:00,21.53,21.56,21.45,21.48,137508.0,20.6414,20.6701,20.5647,20.5934,137508.0
2018-04-24 13:35:00,21.45,21.48,21.39,21.4,216528.0,20.5647,20.5934,20.5071,20.5167,216528.0
2018-04-24 13:40:00,21.41,21.43,21.37,21.4,94422.0,20.5263,20.5455,20.488,20.5167,94422.0
2018-04-24 13:45:00,21.37,21.42,21.35,21.41,162906.0,20.488,20.5359,20.4688,20.5263,162906.0
2018-04-24 13:50:00,21.39,21.39,21.24,21.28,217350.0,20.5071,20.5071,20.3633,20.4017,217350.0
2018-04-24 13:55:00,21.28,21.28,21.18,21.25,219018.0,20.4017,20.4017,20.3058,20.3729,219018.0
2018-04-24 14:00:00,21.24,21.24,21.07,21.07,343608.0,20.3633,20.3633,20.2003,20.2003,343608.0
2018-04-24 14:05:00,21.05,21.16,21.01,21.16,294294.0,20.1812,20.2866,20.1428,20.2866,294294.0
2018-04-24 14:10:00,21.15,21.29,21.15,21.24,431184.0,20.277,20.4113,20.277,20.3633,431184.0
2018-04-24 14:15:00,21.24,21.24,21.16,21.22,308772.0,20.3633,20.3633,20.2866,20.3442,308772.0
2018-04-24 14:20:00,21.21,21.34,21.2,21.33,318066.0,20.3346,20.4592,20.325,20.4496,318066.0
2018-04-24 14:25:00,21.33,21.34,21.11,21.11,395310.0,20.4496,20.4592,20.2387,20.2387,395310.0
2018-04-24 14:30:00,21.12,21.2,21.11,21.19,174564.0,20.2483,20.325,20.2387,20.3154,174564.0
2018-04-24 14:35:00,21.22,21.22,21.0,21.0,373644.0,20.3442,20.3442,20.1332,20.1332,373644.0
2018-04-24 14:40:00,21.02,21.23,21.02,21.19,157800.0,20.1524,20.3537,20.1524,20.3154,157800.0
2018-04-24 14:45:00,21.22,21.24,21.15,21.2,104022.0,20.3442,20.3633,20.277,20.325,104022.0
2018-04-24 14:50:00,21.21,21.31,21.14,21.18,269346.0,20.3346,20.4304,20.2675,20.3058,269346.0
2018-04-24 14:55:00,21.22,21.29,21.22,21.25,243552.0,20.3442,20.4113,20.3442,20.3729,243552.0
2018-04-24 15:00:00,21.27,21.41,21.25,21.41,162282.0,20.3921,20.5263,20.3729,20.5263,162282.0
2018-04-24 15:05:00,21.39,21.44,21.37,21.38,419784.0,20.5071,20.5551,20.488,20.4975,419784.0
2018-04-24 15:10:00,21.4,21.48,21.32,21.47,250428.0,20.5167,20.5934,20.44,20.5838,250428.0
2018-04-24 15:15:00,21.48,21.51,21.37,21.37,211554.0,20.5934,20.6222,20.488,20.488,211554.0
2018-04-24 15:20:00,21.35,21.51,21.35,21.46,178218.0,20.4688,20.6222,20.4688,20.5742,178218.0
2018-04-24 15:25:00,21.45,21.47,21.35,21.36,153018.0,20.5647,20.5838,20.4688,20.4784,153018.0
2018-04-24 15:30:00,21.35,21.35,21.22,21.22,225660.0,20.4688,20.4688,20.3442,20.3442,225660.0
2018-04-24 15:35:00,21.22,21.23,21.17,21.21,98772.0,20.3442,20.3537,20.2962,20.3346,98772.0
2018-04-24 15:40:00,21.17,21.26,21.1,21.14,322068.0,20.2962,20.3825,20.2291,20.2675,322068.0
2018-04-24 15:45:00,21.14,21.41,21.14,21.35,385686.0,20.2675,20.5263,20.2675,20.4688,385686.0
2018-04-24 15:50:00,21.35,21.45,21.35,21.44,254898.0,20.4688,20.5647,20.4688,20.5551,254898.0
2018-04-24 15:55:00,21.45,21.47,21.36,21.44,682188.0,20.5647,20.5838,20.4784,20.5551,682188.0
2018-04-25 09:30:00,21.4,21.44,21.3,21.33,399786.0,20.5167,20.5551,20.4208,20.4496,399786.0
2018-04-25 09:35:00,21.31,21.31,21.15,21.19,253758.0,20.4304,20.4304,20.277,20.3154,253758.0
2018-04-25 09:40:00,21.19,21.21,20.91,20.94,840318.0,20.3154,20.3346,20.0469,20.0757,840318.0
2018-04-25 09:45:00,20.95,21.1,20.9,21.06,430554.0,20.0853,20.2291,20.0374,20.1908,430554.0
2018-04-25 09:50:00,21.06,21.13,20.99,21.11,224364.0,20.1908,20.2579,20.1236,20.2387,224364.0
2018-04-25 09:55:00,21.1,21.11,20.94,20.96,397530.0,20.2291,20.2387,20.0757,20.0949,397530.0
2018-04-25 10:00:00,20.95,21.05,20.93,21.03,301800.0,20.0853,20.1812,20.0661,20.162,301800.0
2018-04-25 10:05:00,21.05,21.14,20.99,21.08,477144.0,20.1812,20.2675,20.1236,20.2099,477144.0
2018-04-25 10:10:00,21.08,21.16,21.05,21.08,218988.0,20.2099,20.2866,20.1812,20.2099,218988.0
2018-04-25 10:15:00,21.03,21.13,21.01,21.03,260196.0,20.162,20.2579,20.1428,20.162,260196.0
2018-04-25 10:20:00,21.0,21.16,20.97,21.16,186432.0,20.1332,20.2866,20.1045,20.2866,186432.0
2018-04-25 10:25:00,21.18,21.26,21.17,21.21,243300.0,20.3058,20.3825,20.2962,20.3346,243300.0
2018-04-25 10:30:00,21.2,21.32,21.17,21.27,288762.0,20.325,20.44,20.2962,20.3921,288762.0
2018-04-25 10:35:00,21.25,21.35,21.23,21.29,236658.0,20.3729,20.4688,20.3537,20.4113,236658.0
2018-04-25 10:40:00,21.28,21.37,21.25,21.37,160812.0,20.4017,20.488,20.3729,20.488,160812.0
2018-04-25 10:45:00,21.38,21.41,21.36,21.39,236382.0,20.4975,20.5263,20.4784,20.5071,236382.0
2018-04-25 10:50:00,21.39,21.39,21.27,21.28,182412.0,20.5071,20.5071,20.3921,20.4017,182412.0
2018-04-25 10:55:00,21.28,21.35,21.25,21.35,100410.0,20.4017,20.4688,20.3729,20.4688,100410.0
2018-04-25 11:00:00,21.33,21.45,21.31,21.43,153666.0,20.4496,20.5647,20.4304,20.5455,153666.0
2018-04-25 11:05:00,21.43,21.45,21.39,21.41,154716.0,20.5455,20.5647,20.5071,20.5263,154716.0
2018-04-25 11:10:00,21.41,21.48,21.4,21.4,189216.0,20.5263,20.5934,20.5167,20.5167,189216.0
2018-04-25 11:15:00,21.4,21.4,21.32,21.33,222894.0,20.5167,20.5167,20.44,20.4496,222894.0
2018-04-25 11:20:00,21.33,21.42,21.33,21.39,62598.0,20.4496,20.5359,20.4496,20.5071,62598.0
2018-04-25 11:25:00,21.39,21.45,21.38,21.44,178350.0,20.5071,20.5647,20.4975,20.5551,178350.0
2018-04-25 11:30:00,21.44,21.45,21.32,21.35,189432.0,20.5551,20.5647,20.44,20.4688,189432.0
2018-04-25 11:35:00,21.32,21.34,21.26,21.27,86472.0,20.44,20.4592,20.3825,20.3921,86472.0
2018-04-25 11:40:00,21.25,21.3,21.24,21.29,124050.0,20.3729,20.4208,20.3633,20.4113,124050.0
2018-04-25 11:45:00,21.28,21.35,21.2,21.2,135960.0,20.4017,20.4688,20.325,20.325,135960.0
2018-04-25 11:50:00,21.2,21.27,21.19,21.25,219534.0,20.325,20.3921,20.3154,20.3729,219534.0
2018-04-25 11:55:00,21.27,21.28,21.14,21.16,132306.0,20.3921,20.4017,20.2675,20.2866,132306.0
2018-04-25 12:00:00,21.15,21.21,21.13,21.14,85740.0,20.277,20.3346,20.2579,20.2675,85740.0
2018-04-25 12:05:00,21.14,21.18,21.13,21.15,38706.0,20.2675,20.3058,20.2579,20.277,38706.0
2018-04-25 12:10:00,21.13,21.19,21.11,21.19,85974.0,20.2579,20.3154,20.2387,20.3154,85974.0
2018-04-25 12:15:00,21.19,21.26,21.19,21.25,206304.0,20.3154,20.3825,20.3154,20.3729,206304.0
2018-04-25 12:20:00,21.26,21.28,21.22,21.26,233784.0,20.3825,20.4017,20.3442,20.3825,233784.0
2018-04-25 12:25:00,21.23,21.32,21.23,21.29,225408.0,20.3537,20.44,20.3537,20.4113,225408.0
2018-04-25 12:30:00,21.29,21.41,21.28,21.4,147660.0,20.4113,20.5263,20.4017,20.5167,147660.0
2018-04-25 12:35:00,21.4,21.41,21.36,21.38,248922.0,20.5167,20.5263,20.4784,20.4975,248922.0
2018-04-25 12:40:00,21.39,21.39,21.32,21.33,152130.0,20.5071,20.5071,20.44,20.4496,152130.0
2018-04-25 12:45:00,21.33,21.39,21.33,21.33,118992.0,20.4496,20.5071,20.4496,20.4496,118992.0
2018-04-25 12:50:00,21.34,21.35,21.27,21.29,162840.0,20.4592,20.4688,20.3921,20.4113,162840.0
2018-04-25 12:55:00,21.3,21.35,21.3,21.33,77892.0,20.4208,20.4688,20.4208,20.4496,77892.0
2018-04-25 13:00:00,21.33,21.42,21.33,21.38,69840.0,20.4496,20.5359,20.4496,20.4975,69840.0
2018-04-25 13:05:00,21.38,21.44,21.36,21.4,80532.0,20.4975,20.5551,20.4784,20.5167,80532.0
2018-04-25 13:10:00,21.41,21.41,21.29,21.31,161556.0,20.5263,20.5263,20.4113,20.4304,161556.0
2018-04-25 13:15:00,21.32,21.34,21.28,21.28,49362.0,20.44,20.4592,20.4017,20.4017,49362.0
2018-04-25 13:20:00,21.28,21.29,21.25,21.28,57000.0,20.4017,20.4113,20.3729,20.4017,57000.0
2018-04-25 13:25:00,21.28,21.35,21.28,21.34,53262.0,20.4017,20.4688,20.4017,20.4592,53262.0
2018-04-25 13:30:00,21.35,21.5,21.35,21.5,200196.0,20.4688,20.6126,20.4688,20.6126,200196.0
2018-04-25 13:35:00,21.49,21.49,21.44,21.47,76620.0,20.603,20.603,20.5551,20.5838,76620.0
2018-04-25 13:40:00,21.49,21.53,21.45,21.45,281670.0,20.603,20.6414,20.5647,20.5647,281670.0
2018-04-25 13:45:00,21.44,21.44,21.37,21.41,126390.0,20.5551,20.5551,20.488,20.5263,126390.0
2018-04-25 13:50:00,21.4,21.46,21.38,21.45,87138.0,20.5167,20.5742,20.4975,20.5647,87138.0
2018-04-25 13:55:00,21.46,21.48,21.44,21.45,55800.0,20.5742,20.5934,20.5551,20.5647,55800.0
2018-04-25 14:00:00,21.5,21.5,21.39,21.42,84462.0,20.6126,20.6126,20.5071,20.5359,84462.0
2018-04-25 14:05:00,21.43,21.47,21.39,21.39,180018.0,20.5455,20.5838,20.5071,20.5071,180018.0
2018-04-25 14:10:00,21.39,21.43,21.33,21.33,88740.0,20.5071,20.5455,20.4496,20.4496,88740.0
2018-04-25 14:15:00,21.37,21.43,21.36,21.4,71418.0,20.488,20.5455,20.4784,20.5167,71418.0
2018-04-25 14:20:00,21.38,21.39,21.3,21.3,95964.0,20.4975,20.5071,20.4208,20.4208,95964.0
2018-04-25 14:25:00,21.3,21.41,21.3,21.35,243570.0,20.4208,20.5263,20.4208,20.4688,243570.0
2018-04-25 14:30:00,21.33,21.46,21.31,21.45,236982.0,20.4496,20.5742,20.4304,20.5647,236982.0
2018-04-25 14:35:00,21.42,21.5,21.42,21.46,250902.0,20.5359,20.6126,20.5359,20.5742,250902.0
2018-04-25 14:40:00,21.47,21.53,21.47,21.48,196956.0,20.5838,20.6414,20.5838,20.5934,196956.0
2018-04-25 14:45:00,21.48,21.58,21.46,21.56,180648.0,20.5934,20.6893,20.5742,20.6701,180648.0
2018-04-25 14:50:00,21.56,21.59,21.53,21.57,85710.0,20.6701,20.6989,20.6414,20.6797,85710.0
2018-04-25 14:55:00,21.58,21.68,21.55,21.68,185280.0,20.6893,20.7852,20.6605,20.7852,185280.0
2018-04-25 15:00:00,21.68,21.7,21.65,21.7,165186.0,20.7852,20.8043,20.7564,20.8043,165186.0
2018-04-25 15:05:00,21.69,21.7,21.61,21.61,180984.0,20.7948,20.8043,20.7181,20.7181,180984.0
2018-04-25 15:10:00,21.63,21.67,21.63,21.67,101352.0,20.7372,20.7756,20.7372,20.7756,101352.0
2018-04-25 15:15:00,21.65,21.68,21.57,21.58,45678.0,20.7564,20.7852,20.6797,20.6893,45678.0
2018-04-25 15:20:00,21.57,21.63,21.56,21.58,82560.0,20.6797,20.7372,20.6701,20.6893,82560.0
2018-04-25 15:25:00,21.6,21.62,21.54,21.59,97644.0,20.7085,20.7276,20.6509,20.6989,97644.0
2018-04-25 15:30:00,21.57,21.64,21.53,21.58,70032.0,20.6797,20.7468,20.6414,20.6893,70032.0
2018-04-25 15:35:00,21.58,21.59,21.47,21.47,83538.0,20.6893,20.6989,20.5838,20.5838,83538.0
2018-04-25 15:40:00,21.48,21.5,21.4,21.43,78324.0,20.5934,20.6126,20.5167,20.5455,78324.0
2018-04-25 15:45:00,21.38,21.39,21.35,21.39,123756.0,20.4975,20.5071,20.4688,20.5071,123756.0
2018-04-25 15:50:00,21.37,21.43,21.37,21.43,134484.0,20.488,20.5455,20.488,20.5455,134484.0
2018-04-25 15:55:00,21.42,21.58,21.42,21.57,462120.0,20.5359,20.6893,20.5359,20.6797,462120.0
2018-04-26 09:30:00,21.85,21.87,21.76,21.78,535866.0,20.9481,20.9673,20.8619,20.881,535866.0
2018-04-26 09:35:00,21.79,21.85,21.74,21.8,321810.0,20.8906,20.9481,20.8427,20.9002,321810.0
2018-04-26 09:40:00,21.82,21.83,21.76,21.83,117042.0,20.9194,20.929,20.8619,20.929,117042.0
2018-04-26 09:45:00,21.83,21.83,21.74,21.77,253524.0,20.929,20.929,20.8427,20.8715,253524.0
2018-04-26 09:50:00,21.78,21.83,21.75,21.81,109950.0,20.881,20.929,20.8523,20.9098,109950.0
2018-04-26 09:55:00,21.82,21.92,21.82,21.9,193158.0,20.9194,21.0153,20.9194,20.9961,193158.0
2018-04-26 10:00:00,21.9,21.94,21.85,21.92,124284.0,20.9961,21.0344,20.9481,21.0153,124284.0
2018-04-26 10:05:00,21.95,22.04,21.94,22.0,258252.0,21.044,21.1303,21.0344,21.092,258252.0
2018-04-26 10:10:00,22.0,22.07,22.0,22.06,151410.0,21.092,21.1591,21.092,21.1495,151410.0
2018-04-26 10:15:00,22.05,22.05,21.95,21.95,127140.0,21.1399,21.1399,21.044,21.044,127140.0
2018-04-26 10:20:00,21.96,21.97,21.88,21.91,177474.0,21.0536,21.0632,20.9769,21.0057,177474.0
2018-04-26 10:25:00,21.9,21.99,21.9,21.98,86364.0,20.9961,21.0824,20.9961,21.0728,86364.0
2018-04-26 10:30:00,21.99,22.03,21.99,22.01,124344.0,21.0824,21.1207,21.0824,21.1015,124344.0
2018-04-26 10:35:00,22.03,22.09,22.03,22.08,377718.0,21.1207,21.1782,21.1207,21.1687,377718.0
2018-04-26 10:40:00,22.09,22.09,21.98,21.99,128988.0,21.1782,21.1782,21.0728,21.0824,128988.0
2018-04-26 10:45:00,22.02,22.03,22.0,22.01,93420.0,21.1111,21.1207,21.092,21.1015,93420.0
2018-04-26 10:50:00,22.03,22.1,22.03,22.1,100512.0,21.1207,21.1878,21.1207,21.1878,100512.0
2018-04-26 10:55:00,22.11,22.16,22.11,22.15,144666.0,21.1974,21.2454,21.1974,21.2358,144666.0
2018-04-26 11:00:00,22.15,22.15,22.08,22.14,125082.0,21.2358,21.2358,21.1687,21.2262,125082.0
2018-04-26 11:05:00,22.15,22.15,22.08,22.08,168882.0,21.2358,21.2358,21.1687,21.1687,168882.0
2018-04-26 11:10:00,22.09,22.13,22.06,22.08,108480.0,21.1782,21.2166,21.1495,21.1687,108480.0
2018-04-26 11:15:00,22.08,22.08,22.0,22.03,89286.0,21.1687,21.1687,21.092,21.1207,89286.0
2018-04-26 11:20:00,22.02,22.03,21.98,22.0,132066.0,21.1111,21.1207,21.0728,21.092,132066.0
2018-04-26 11:25:00,22.0,22.05,22.0,22.03,91062.0,21.092,21.1399,21.092,21.1207,91062.0
2018-04-26 11:30:00,22.02,22.05,21.92,21.93,161016.0,21.1111,21.1399,21.0153,21.0248,161016.0
2018-04-26 11:35:00,21.93,21.99,21.93,21.98,73254.0,21.0248,21.0824,21.0248,21.0728,73254.0
2018-04-26 11:40:00,21.98,21.99,21.94,21.97,69798.0,21.0728,21.0824,21.0344,21.0632,69798.0
2018-04-26 11:45:00,21.96,21.97,21.89,21.95,126594.0,21.0536,21.0632,20.9865,21.044,126594.0
2018-04-26 11:50:00,21.96,21.98,21.91,21.93,71400.0,21.0536,21.0728,21.0057,21.0248,71400.0
2018-04-26 11:55:00,21.94,21.99,21.93,21.99,52116.0,21.0344,21.0824,21.0248,21.0824,52116.0
2018-04-26 12:00:00,21.99,22.03,21.99,22.0,40266.0,21.0824,21.1207,21.0824,21.092,40266.0
2018-04-26 12:05:00,22.01,22.05,22.01,22.05,27276.0,21.1015,21.1399,21.1015,21.1399,27276.0
2018-04-26 12:10:00,22.05,22.05,22.0,22.05,32148.0,21.1399,21.1399,21.092,21.1399,32148.0
2018-04-26 12:15:00,22.03,22.1,22.03,22.09,30126.0,21.1207,21.1878,21.1207,21.1782,30126.0
2018-04-26 12:20:00,22.09,22.11,22.09,22.11,53058.0,21.1782,21.1974,21.1782,21.1974,53058.0
2018-04-26 12:25:00,22.11,22.14,22.1,22.11,48918.0,21.1974,21.2262,21.1878,21.1974,48918.0
2018-04-26 12:30:00,22.11,22.11,22.08,22.1,26778.0,21.1974,21.1974,21.1687,21.1878,26778.0
2018-04-26 12:35:00,22.1,22.11,22.06,22.11,28512.0,21.1878,21.1974,21.1495,21.1974,28512.0
2018-04-26 12:40:00,22.1,22.12,22.08,22.12,38118.0,21.1878,21.207,21.1687,21.207,38118.0
2018-04-26 12:45:00,22.1,22.1,22.03,22.05,39432.0,21.1878,21.1878,21.1207,21.1399,39432.0
2018-04-26 12:50:00,22.07,22.08,22.06,22.07,9978.0,21.1591,21.1687,21.1495,21.1591,9978.0
2018-04-26 12:55:00,22.1,22.13,22.1,22.1,33678.0,21.1878,21.2166,21.1878,21.1878,33678.0
2018-04-26 13:00:00,22.11,22.19,22.11,22.19,98862.0,21.1974,21.2741,21.1974,21.2741,98862.0
2018-04-26 13:05:00,22.17,22.2,22.16,22.2,68892.0,21.2549,21.2837,21.2454,21.2837,68892.0
2018-04-26 13:10:00,22.19,22.29,22.18,22.25,140466.0,21.2741,21.37,21.2645,21.3316,140466.0
2018-04-26 13:15:00,22.24,22.27,22.24,22.27,59070.0,21.3221,21.3508,21.3221,21.3508,59070.0
2018-04-26 13:20:00,22.27,22.29,22.25,22.29,301260.0,21.3508,21.37,21.3316,21.37,301260.0
2018-04-26 13:25:00,22.29,22.29,22.24,22.25,108942.0,21.37,21.37,21.3221,21.3316,108942.0
2018-04-26 13:30:00,22.25,22.26,22.22,22.25,61878.0,21.3316,21.3412,21.3029,21.3316,61878.0
2018-04-26 13:35:00,22.29,22.29,22.23,22.24,53286.0,21.37,21.37,21.3125,21.3221,53286.0
2018-04-26 13:40:00,22.25,22.27,22.25,22.26,28986.0,21.3316,21.3508,21.3316,21.3412,28986.0
2018-04-26 13:45:00,22.26,22.28,22.26,22.28,19704.0,21.3412,21.3604,21.3412,21.3604,19704.0
2018-04-26 13:50:00,22.27,22.31,22.26,22.26,29004.0,21.3508,21.3892,21.3412,21.3412,29004.0
2018-04-26 13:55:00,22.26,22.31,22.26,22.31,52698.0,21.3412,21.3892,21.3412,21.3892,52698.0
2018-04-26 14:00:00,22.31,22.31,22.28,22.31,25080.0,21.3892,21.3892,21.3604,21.3892,25080.0
2018-04-26 14:05:00,22.29,22.31,22.26,22.3,40398.0,21.37,21.3892,21.3412,21.3796,40398.0
2018-04-26 14:10:00,22.31,22.34,22.31,22.32,70728.0,21.3892,21.4179,21.3892,21.3987,70728.0
2018-04-26 14:15:00,22.31,22.31,22.28,22.3,83844.0,21.3892,21.3892,21.3604,21.3796,83844.0
2018-04-26 14:20:00,22.3,22.3,22.29,22.29,27120.0,21.3796,21.3796,21.37,21.37,27120.0
2018-04-26 14:25:00,22.29,22.31,22.27,22.31,47100.0,21.37,21.3892,21.3508,21.3892,47100.0
2018-04-26 14:30:00,22.31,22.34,22.31,22.34,65664.0,21.3892,21.4179,21.3892,21.4179,65664.0
2018-04-26 14:35:00,22.35,22.35,22.29,22.33,163422.0,21.4275,21.4275,21.37,21.4083,163422.0
2018-04-26 14:40:00,22.34,22.43,22.34,22.43,185724.0,21.4179,21.5042,21.4179,21.5042,185724.0
2018-04-26 14:45:00,22.42,22.44,22.38,22.39,133140.0,21.4946,21.5138,21.4563,21.4659,133140.0
2018-04-26 14:50:00,22.38,22.41,22.38,22.41,111054.0,21.4563,21.485,21.4563,21.485,111054.0
2018-04-26 14:55:00,22.41,22.41,22.38,22.39,126138.0,21.485,21.485,21.4563,21.4659,126138.0
2018-04-26 15:00:00,22.41,22.46,22.4,22.45,211560.0,21.485,21.533,21.4754,21.5234,211560.0
2018-04-26 15:05:00,22.45,22.46,22.35,22.35,156330.0,21.5234,21.533,21.4275,21.4275,156330.0
2018-04-26 15:10:00,22.37,22.38,22.36,22.38,60414.0,21.4467,21.4563,21.4371,21.4563,60414.0
2018-04-26 15:15:00,22.38,22.4,22.35,22.35,60744.0,21.4563,21.4754,21.4275,21.4275,60744.0
2018-04-26 15:20:00,22.34,22.34,22.28,22.3,61020.0,21.4179,21.4179,21.3604,21.3796,61020.0
2018-04-26 15:25:00,22.32,22.32,22.25,22.26,82752.0,21.3987,21.3987,21.3316,21.3412,82752.0
2018-04-26 15:30:00,22.27,22.31,22.26,22.31,74166.0,21.3508,21.3892,21.3412,21.3892,74166.0
2018-04-26 15:35:00,22.31,22.31,22.26,22.28,30408.0,21.3892,21.3892,21.3412,21.3604,30408.0
2018-04-26 15:40:00,22.28,22.32,22.23,22.3,104916.0,21.3604,21.3987,21.3125,21.3796,104916.0
2018-04-26 15:45:00,22.3,22.3,22.22,22.25,80916.0,21.3796,21.3796,21.3029,21.3316,80916.0
2018-04-26 15:50:00,22.24,22.24,22.17,22.22,238920.0,21.3221,21.3221,21.2549,21.3029,238920.0
2018-04-26 15:55:00,22.23,22.26,22.21,22.23,262164.0,21.3125,21.3412,21.2933,21.3125,262164.0
2018-04-27 09:30:00,22.41,22.49,22.4,22.41,540618.0,21.485,21.5617,21.4754,21.485,540618.0
2018-04-27 09:35:00,22.4,22.4,22.3,22.33,417282.0,21.4754,21.4754,21.3796,21.4083,417282.0
2018-04-27 09:40:00,22.33,22.43,22.31,22.42,300588.0,21.4083,21.5042,21.3892,21.4946,300588.0
2018-04-27 09:45:00,22.41,22.48,22.36,22.37,232260.0,21.485,21.5521,21.4371,21.4467,232260.0
2018-04-27 09:50:00,22.41,22.41,22.26,22.3,152496.0,21.485,21.485,21.3412,21.3796,152496.0
2018-04-27 09:55:00,22.33,22.35,22.25,22.28,117558.0,21.4083,21.4275,21.3316,21.3604,117558.0
2018-04-27 10:00:00,22.27,22.39,22.25,22.37,151782.0,21.3508,21.4659,21.3316,21.4467,151782.0
2018-04-27 10:05:00,22.36,22.41,22.32,22.35,128040.0,21.4371,21.485,21.3987,21.4275,128040.0
2018-04-27 10:10:00,22.34,22.35,22.27,22.34,117336.0,21.4179,21.4275,21.3508,21.4179,117336.0
2018-04-27 10:15:00,22.33,22.4,22.31,22.33,146856.0,21.4083,21.4754,21.3892,21.4083,146856.0
2018-04-27 10:20:00,22.33,22.37,22.3,22.3,74616.0,21.4083,21.4467,21.3796,21.3796,74616.0
2018-04-27 10:25:00,22.27,22.28,22.21,22.22,233604.0,21.3508,21.3604,21.2933,21.3029,233604.0
2018-04-27 10:30:00,22.22,22.22,22.11,22.13,186288.0,21.3029,21.3029,21.1974,21.2166,186288.0
2018-04-27 10:35:00,22.15,22.16,22.09,22.11,150762.0,21.2358,21.2454,21.1782,21.1974,150762.0
2018-04-27 10:40:00,22.11,22.17,22.09,22.17,281634.0,21.1974,21.2549,21.1782,21.2549,281634.0
2018-04-27 10:45:00,22.17,22.18,22.13,22.17,166296.0,21.2549,21.2645,21.2166,21.2549,166296.0
2018-04-27 10:50:00,22.17,22.17,22.07,22.07,143142.0,21.2549,21.2549,21.1591,21.1591,143142.0
2018-04-27 10:55:00,22.07,22.12,22.03,22.11,155826.0,21.1591,21.207,21.1207,21.1974,155826.0
2018-04-27 11:00:00,22.1,22.23,22.1,22.19,133758.0,21.1878,21.3125,21.1878,21.2741,133758.0
2018-04-27 11:05:00,22.18,22.23,22.15,22.23,41280.0,21.2645,21.3125,21.2358,21.3125,41280.0
2018-04-27 11:10:00,22.22,22.26,22.2,22.24,56808.0,21.3029,21.3412,21.2837,21.3221,56808.0
2018-04-27 11:15:00,22.24,22.28,22.23,22.23,219750.0,21.3221,21.3604,21.3125,21.3125,219750.0
2018-04-27 11:20:00,22.22,22.28,22.2,22.26,74472.0,21.3029,21.3604,21.2837,21.3412,74472.0
2018-04-27 11:25:00,22.26,22.32,22.25,22.32,69570.0,21.3412,21.3987,21.3316,21.3987,69570.0
2018-04-27 11:30:00,22.32,22.32,22.28,22.29,33354.0,21.3987,21.3987,21.3604,21.37,33354.0
2018-04-27 11:35:00,22.28,22.31,22.27,22.31,31674.0,21.3604,21.3892,21.3508,21.3892,31674.0
2018-04-27 11:40:00,22.27,22.27,22.2,22.2,29790.0,21.3508,21.3508,21.2837,21.2837,29790.0
2018-04-27 11:45:00,22.19,22.23,22.19,22.2,89304.0,21.2741,21.3125,21.2741,21.2837,89304.0
2018-04-27 11:50:00,22.2,22.21,22.15,22.18,114660.0,21.2837,21.2933,21.2358,21.2645,114660.0
2018-04-27 11:55:00,22.17,22.24,22.17,22.18,100500.0,21.2549,21.3221,21.2549,21.2645,100500.0
2018-04-27 12:00:00,22.22,22.29,22.22,22.29,65622.0,21.3029,21.37,21.3029,21.37,65622.0
2018-04-27 12:05:00,22.29,22.29,22.24,22.25,57684.0,21.37,21.37,21.3221,21.3316,57684.0
2018-04-27 12:10:00,22.25,22.28,22.21,22.27,382440.0,21.3316,21.3604,21.2933,21.3508,382440.0
2018-04-27 12:15:00,22.27,22.29,22.25,22.29,31302.0,21.3508,21.37,21.3316,21.37,31302.0
2018-04-27 12:20:00,22.29,22.29,22.25,22.25,28158.0,21.37,21.37,21.3316,21.3316,28158.0
2018-04-27 12:25:00,22.27,22.28,22.24,22.25,61086.0,21.3508,21.3604,21.3221,21.3316,61086.0
2018-04-27 12:30:00,22.25,22.29,22.18,22.18,145074.0,21.3316,21.37,21.2645,21.2645,145074.0
2018-04-27 12:35:00,22.18,22.23,22.16,22.23,100488.0,21.2645,21.3125,21.2454,21.3125,100488.0
2018-04-27 12:40:00,22.23,22.25,22.2,22.22,54744.0,21.3125,21.3316,21.2837,21.3029,54744.0
2018-04-27 12:45:00,22.22,22.33,22.22,22.3,93510.0,21.3029,21.4083,21.3029,21.3796,93510.0
2018-04-27 12:50:00,22.3,22.34,22.28,22.34,55182.0,21.3796,21.4179,21.3604,21.4179,55182.0
2018-04-27 12:55:00,22.35,22.41,22.35,22.38,475746.0,21.4275,21.485,21.4275,21.4563,475746.0
2018-04-27 13:00:00,22.39,22.4,22.37,22.39,59256.0,21.4659,21.4754,21.4467,21.4659,59256.0
2018-04-27 13:05:00,22.38,22.4,22.34,22.38,76200.0,21.4563,21.4754,21.4179,21.4563,76200.0
2018-04-27 13:10:00,22.38,22.42,22.37,22.42,113436.0,21.4563,21.4946,21.4467,21.4946,113436.0
2018-04-27 13:15:00,22.42,22.43,22.39,22.4,56112.0,21.4946,21.5042,21.4659,21.4754,56112.0
2018-04-27 13:20:00,22.4,22.4,22.35,22.36,42570.0,21.4754,21.4754,21.4275,21.4371,42570.0
2018-04-27 13:25:00,22.36,22.37,22.31,22.34,77748.0,21.4371,21.4467,21.3892,21.4179,77748.0
2018-04-27 13:30:00,22.33,22.33,22.29,22.31,33300.0,21.4083,21.4083,21.37,21.3892,33300.0
2018-04-27 13:35:00,22.32,22.33,22.31,22.31,3588.0,21.3987,21.4083,21.3892,21.3892,3588.0
2018-04-27 13:40:00,22.31,22.33,22.28,22.28,44358.0,21.3892,21.4083,21.3604,21.3604,44358.0
2018-04-27 13:45:00,22.3,22.3,22.27,22.27,49134.0,21.3796,21.3796,21.3508,21.3508,49134.0
2018-04-27 13:50:00,22.28,22.32,22.28,22.32,25200.0,21.3604,21.3987,21.3604,21.3987,25200.0
2018-04-27 13:55:00,22.31,22.31,22.28,22.29,23910.0,21.3892,21.3892,21.3604,21.37,23910.0
2018-04-27 14:00:00,22.28,22.31,22.24,22.25,46590.0,21.3604,21.3892,21.3221,21.3316,46590.0
2018-04-27 14:05:00,22.26,22.29,22.25,22.25,53232.0,21.3412,21.37,21.3316,21.3316,53232.0
2018-04-27 14:10:00,22.26,22.32,22.26,22.32,62310.0,21.3412,21.3987,21.3412,21.3987,62310.0
2018-04-27 14:15:00,22.32,22.33,22.3,22.31,16608.0,21.3987,21.4083,21.3796,21.3892,16608.0
2018-04-27 14:20:00,22.3,22.32,22.29,22.32,10140.0,21.3796,21.3987,21.37,21.3987,10140.0
2018-04-27 14:25:00,22.3,22.32,22.29,22.31,20184.0,21.3796,21.3987,21.37,21.3892,20184.0
2018-04-27 14:30:00,22.3,22.36,22.28,22.33,55680.0,21.3796,21.4371,21.3604,21.4083,55680.0
2018-04-27 14:35:00,22.33,22.33,22.31,22.31,11946.0,21.4083,21.4083,21.3892,21.3892,11946.0
2018-04-27 14:40:00,22.32,22.32,22.29,22.31,27048.0,21.3987,21.3987,21.37,21.3892,27048.0
2018-04-27 14:45:00,22.34,22.34,22.32,22.32,16986.0,21.4179,21.4179,21.3987,21.3987,16986.0
2018-04-27 14:50:00,22.32,22.32,22.27,22.31,90300.0,21.3987,21.3987,21.3508,21.3892,90300.0
2018-04-27 14:55:00,22.29,22.33,22.29,22.33,36312.0,21.37,21.4083,21.37,21.4083,36312.0
2018-04-27 15:00:00,22.33,22.4,22.3,22.4,95526.0,21.4083,21.4754,21.3796,21.4754,95526.0
2018-04-27 15:05:00,22.39,22.4,22.35,22.35,88800.0,21.4659,21.4754,21.4275,21.4275,88800.0
2018-04-27 15:10:00,22.36,22.36,22.32,22.33,30210.0,21.4371,21.4371,21.3987,21.4083,30210.0
2018-04-27 15:15:00,22.33,22.34,22.3,22.32,36720.0,21.4083,21.4179,21.3796,21.3987,36720.0
2018-04-27 15:20:00,22.31,22.31,22.29,22.3,61266.0,21.3892,21.3892,21.37,21.3796,61266.0
2018-04-27 15:25:00,22.29,22.29,22.22,22.26,179862.0,21.37,21.37,21.3029,21.3412,179862.0
2018-04-27 15:30:00,22.25,22.33,22.25,22.32,79680.0,21.3316,21.4083,21.3316,21.3987,79680.0
2018-04-27 15:35:00,22.31,22.33,22.28,22.33,58452.0,21.3892,21.4083,21.3604,21.4083,58452.0
2018-04-27 15:40:00,22.32,22.35,22.28,22.28,150546.0,21.3987,21.4275,21.3604,21.3604,150546.0
2018-04-27 15:45:00,22.29,22.36,22.29,22.32,208608.0,21.37,21.4371,21.37,21.3987,208608.0
2018-04-27 15:50:00,22.32,22.33,22.28,22.29,109794.0,21.3987,21.4083,21.3604,21.37,109794.0
2018-04-27 15:55:00,22.29,22.38,22.28,22.29,285534.0,21.37,21.4563,21.3604,21.37,285534.0
2018-04-30 09:30:00,22.46,22.54,22.44,22.47,696318.0,21.533,21.6097,21.5138,21.5426,696318.0
2018-04-30 09:35:00,22.49,22.53,22.47,22.51,373506.0,21.5617,21.6001,21.5426,21.5809,373506.0
2018-04-30 09:40:00,22.52,22.6,22.52,22.58,342588.0,21.5905,21.6672,21.5905,21.648,342588.0
2018-04-30 09:45:00,22.59,22.61,22.55,22.56,214230.0,21.6576,21.6768,21.6193,21.6288,214230.0
2018-04-30 09:50:00,22.56,22.58,22.54,22.57,112896.0,21.6288,21.648,21.6097,21.6384,112896.0
2018-04-30 09:55:00,22.57,22.59,22.51,22.51,119286.0,21.6384,21.6576,21.5809,21.5809,119286.0
2018-04-30 10:00:00,22.51,22.6,22.5,22.59,156372.0,21.5809,21.6672,21.5713,21.6576,156372.0
2018-04-30 10:05:00,22.59,22.61,22.57,22.57,154080.0,21.6576,21.6768,21.6384,21.6384,154080.0
2018-04-30 10:10:00,22.57,22.6,22.56,22.58,111360.0,21.6384,21.6672,21.6288,21.648,111360.0
2018-04-30 10:15:00,22.58,22.58,22.48,22.49,203988.0,21.648,21.648,21.5521,21.5617,203988.0
2018-04-30 10:20:00,22.48,22.5,22.4,22.41,167514.0,21.5521,21.5713,21.4754,21.485,167514.0
2018-04-30 10:25:00,22.4,22.47,22.38,22.46,245490.0,21.4754,21.5426,21.4563,21.533,245490.0
2018-04-30 10:30:00,22.46,22.52,22.46,22.51,139344.0,21.533,21.5905,21.533,21.5809,139344.0
2018-04-30 10:35:00,22.51,22.51,22.46,22.5,91656.0,21.5809,21.5809,21.533,21.5713,91656.0
2018-04-30 10:40:00,22.49,22.55,22.49,22.52,63738.0,21.5617,21.6193,21.5617,21.5905,63738.0
2018-04-30 10:45:00,22.5,22.51,22.45,22.49,93084.0,21.5713,21.5809,21.5234,21.5617,93084.0
2018-04-30 10:50:00,22.5,22.51,22.48,22.49,52476.0,21.5713,21.5809,21.5521,21.5617,52476.0
2018-04-30 10:55:00,22.48,22.48,22.42,22.47,224700.0,21.5521,21.5521,21.4946,21.5426,224700.0
2018-04-30 11:00:00,22.47,22.53,22.47,22.51,126780.0,21.5426,21.6001,21.5426,21.5809,126780.0
2018-04-30 11:05:00,22.51,22.51,22.47,22.49,25680.0,21.5809,21.5809,21.5426,21.5617,25680.0
2018-04-30 11:10:00,22.5,22.53,22.48,22.51,96210.0,21.5713,21.6001,21.5521,21.5809,96210.0
2018-04-30 11:15:00,22.51,22.51,22.45,22.46,73176.0,21.5809,21.5809,21.5234,21.533,73176.0
2018-04-30 11:20:00,22.46,22.47,22.42,22.46,50412.0,21.533,21.5426,21.4946,21.533,50412.0
2018-04-30 11:25:00,22.46,22.47,22.41,22.44,54786.0,21.533,21.5426,21.485,21.5138,54786.0
2018-04-30 11:30:00,22.44,22.45,22.38,22.4,137172.0,21.5138,21.5234,21.4563,21.4754,137172.0
2018-04-30 11:35:00,22.38,22.4,22.31,22.31,183618.0,21.4563,21.4754,21.3892,21.3892,183618.0
2018-04-30 11:40:00,22.3,22.31,22.26,22.28,203304.0,21.3796,21.3892,21.3412,21.3604,203304.0
2018-04-30 11:45:00,22.28,22.3,22.2,22.2,146610.0,21.3604,21.3796,21.2837,21.2837,146610.0
2018-04-30 11:50:00,22.21,22.23,22.16,22.16,87288.0,21.2933,21.3125,21.2454,21.2454,87288.0
2018-04-30 11:55:00,22.17,22.21,22.17,22.21,150798.0,21.2549,21.2933,21.2549,21.2933,150798.0
2018-04-30 12:00:00,22.2,22.2,22.15,22.17,286830.0,21.2837,21.2837,21.2358,21.2549,286830.0
2018-04-30 12:05:00,22.17,22.18,22.11,22.13,209262.0,21.2549,21.2645,21.1974,21.2166,209262.0
2018-04-30 12:10:00,22.13,22.13,22.08,22.1,114942.0,21.2166,21.2166,21.1687,21.1878,114942.0
2018-04-30 12:15:00,22.09,22.09,22.02,22.05,113202.0,21.1782,21.1782,21.1111,21.1399,113202.0
2018-04-30 12:20:00,22.05,22.08,22.05,22.07,143862.0,21.1399,21.1687,21.1399,21.1591,143862.0
2018-04-30 12:25:00,22.08,22.13,22.07,22.12,61434.0,21.1687,21.2166,21.1591,21.207,61434.0
2018-04-30 12:30:00,22.12,22.12,22.1,22.1,31872.0,21.207,21.207,21.1878,21.1878,31872.0
2018-04-30 12:35:00,22.09,22.11,22.08,22.11,15270.0,21.1782,21.1974,21.1687,21.1974,15270.0
2018-04-30 12:40:00,22.1,22.12,22.07,22.11,23064.0,21.1878,21.207,21.1591,21.1974,23064.0
2018-04-30 12:45:00,22.11,22.12,22.04,22.05,55200.0,21.1974,21.207,21.1303,21.1399,55200.0
2018-04-30 12:50:00,22.06,22.06,21.95,21.97,180252.0,21.1495,21.1495,21.044,21.0632,180252.0
2018-04-30 12:55:00,21.97,22.07,21.96,22.07,118170.0,21.0632,21.1591,21.0536,21.1591,118170.0
2018-04-30 13:00:00,22.08,22.11,22.07,22.07,83718.0,21.1687,21.1974,21.1591,21.1591,83718.0
2018-04-30 13:05:00,22.08,22.1,22.06,22.08,23754.0,21.1687,21.1878,21.1495,21.1687,23754.0
2018-04-30 13:10:00,22.08,22.08,21.98,22.0,61350.0,21.1687,21.1687,21.0728,21.092,61350.0
2018-04-30 13:15:00,22.01,22.07,22.0,22.06,37752.0,21.1015,21.1591,21.092,21.1495,37752.0
2018-04-30 13:20:00,22.06,22.12,22.03,22.05,117348.0,21.1495,21.207,21.1207,21.1399,117348.0
2018-04-30 13:25:00,22.05,22.1,22.05,22.09,79836.0,21.1399,21.1878,21.1399,21.1782,79836.0
2018-04-30 13:30:00,22.08,22.11,22.08,22.11,86652.0,21.1687,21.1974,21.1687,21.1974,86652.0
2018-04-30 13:35:00,22.1,22.17,22.08,22.15,79266.0,21.1878,21.2549,21.1687,21.2358,79266.0
2018-04-30 13:40:00,22.16,22.19,22.15,22.16,114624.0,21.2454,21.2741,21.2358,21.2454,114624.0
2018-04-30 13:45:00,22.17,22.17,22.15,22.15,27168.0,21.2549,21.2549,21.2358,21.2358,27168.0
2018-04-30 13:50:00,22.15,22.16,22.11,22.11,113346.0,21.2358,21.2454,21.1974,21.1974,113346.0
2018-04-30 13:55:00,22.13,22.16,22.1,22.16,50700.0,21.2166,21.2454,21.1878,21.2454,50700.0
2018-04-30 14:00:00,22.15,22.15,22.06,22.06,60234.0,21.2358,21.2358,21.1495,21.1495,60234.0
2018-04-30 14:05:00,22.05,22.07,21.94,21.94,182328.0,21.1399,21.1591,21.0344,21.0344,182328.0
2018-04-30 14:10:00,21.94,21.95,21.89,21.95,112170.0,21.0344,21.044,20.9865,21.044,112170.0
2018-04-30 14:15:00,21.96,22.02,21.94,21.95,112458.0,21.0536,21.1111,21.0344,21.044,112458.0
2018-04-30 14:20:00,21.95,22.04,21.95,22.03,98784.0,21.044,21.1303,21.044,21.1207,98784.0
2018-04-30 14:25:00,22.02,22.06,21.99,22.02,51648.0,21.1111,21.1495,21.0824,21.1111,51648.0
2018-04-30 14:30:00,22.0,22.04,21.97,21.99,78462.0,21.092,21.1303,21.0632,21.0824,78462.0
2018-04-30 14:35:00,21.97,22.02,21.97,21.97,71706.0,21.0632,21.1111,21.0632,21.0632,71706.0
2018-04-30 14:40:00,21.97,21.99,21.92,21.97,46968.0,21.0632,21.0824,21.0153,21.0632,46968.0
2018-04-30 14:45:00,21.97,21.98,21.91,21.98,41916.0,21.0632,21.0728,21.0057,21.0728,41916.0
2018-04-30 14:50:00,21.97,22.01,21.96,21.98,62700.0,21.0632,21.1015,21.0536,21.0728,62700.0
2018-04-30 14:55:00,21.99,22.02,21.95,21.96,55410.0,21.0824,21.1111,21.044,21.0536,55410.0
2018-04-30 15:00:00,21.95,21.97,21.9,21.92,42360.0,21.044,21.0632,20.9961,21.0153,42360.0
2018-04-30 15:05:00,21.91,21.96,21.89,21.93,71514.0,21.0057,21.0536,20.9865,21.0248,71514.0
2018-04-30 15:10:00,21.96,21.99,21.94,21.97,81738.0,21.0536,21.0824,21.0344,21.0632,81738.0
2018-04-30 15:15:00,21.97,22.03,21.95,21.98,146874.0,21.0632,21.1207,21.044,21.0728,146874.0
2018-04-30 15:20:00,21.97,21.98,21.85,21.86,142344.0,21.0632,21.0728,20.9481,20.9577,142344.0
2018-04-30 15:25:00,21.87,21.89,21.83,21.88,70152.0,20.9673,20.9865,20.929,20.9769,70152.0
2018-04-30 15:30:00,21.87,21.98,21.87,21.98,95850.0,20.9673,21.0728,20.9673,21.0728,95850.0
2018-04-30 15:35:00,21.98,22.01,21.94,22.01,193992.0,21.0728,21.1015,21.0344,21.1015,193992.0
2018-04-30 15:40:00,22.01,22.01,21.97,21.97,114108.0,21.1015,21.1015,21.0632,21.0632,114108.0
2018-04-30 15:45:00,21.96,22.04,21.95,22.0,242292.0,21.0536,21.1303,21.044,21.092,242292.0
2018-04-30 15:50:00,22.0,22.0,21.88,21.89,185010.0,21.092,21.092,20.9769,20.9865,185010.0
2018-04-30 15:55:00,21.89,21.91,21.74,21.74,627882.0,20.9865,21.0057,20.8427,20.8427,627882.0
2018-05-01 09:30:00,21.62,21.63,21.53,21.55,567414.0,20.7276,20.7372,20.6414,20.6605,567414.0
2018-05-01 09:35:00,21.53,21.61,21.49,21.51,287328.0,20.6414,20.7181,20.603,20.6222,287328.0
2018-05-01 09:40:00,21.51,21.54,21.5,21.5,153630.0,20.6222,20.6509,20.6126,20.6126,153630.0
2018-05-01 09:45:00,21.49,21.6,21.49,21.57,199272.0,20.603,20.7085,20.603,20.6797,199272.0
2018-05-01 09:50:00,21.58,21.6,21.54,21.55,131556.0,20.6893,20.7085,20.6509,20.6605,131556.0
2018-05-01 09:55:00,21.57,21.66,21.57,21.62,240378.0,20.6797,20.766,20.6797,20.7276,240378.0
2018-05-01 10:00:00,21.6,21.63,21.52,21.53,164376.0,20.7085,20.7372,20.6318,20.6414,164376.0
2018-05-01 10:05:00,21.51,21.54,21.45,21.48,492450.0,20.6222,20.6509,20.5647,20.5934,492450.0
2018-05-01 10:10:00,21.46,21.53,21.44,21.53,130014.0,20.5742,20.6414,20.5551,20.6414,130014.0
2018-05-01 10:15:00,21.53,21.56,21.49,21.55,74370.0,20.6414,20.6701,20.603,20.6605,74370.0
2018-05-01 10:20:00,21.56,21.6,21.54,21.57,104820.0,20.6701,20.7085,20.6509,20.6797,104820.0
2018-05-01 10:25:00,21.57,21.58,21.51,21.54,70194.0,20.6797,20.6893,20.6222,20.6509,70194.0
2018-05-01 10:30:00,21.52,21.56,21.48,21.54,144030.0,20.6318,20.6701,20.5934,20.6509,144030.0
2018-05-01 10:35:00,21.53,21.53,21.45,21.45,186546.0,20.6414,20.6414,20.5647,20.5647,186546.0
2018-05-01 10:40:00,21.47,21.51,21.46,21.5,108888.0,20.5838,20.6222,20.5742,20.6126,108888.0
2018-05-01 10:45:00,21.5,21.55,21.46,21.46,130080.0,20.6126,20.6605,20.5742,20.5742,130080.0
2018-05-01 10:50:00,21.46,21.47,21.38,21.38,286008.0,20.5742,20.5838,20.4975,20.4975,286008.0
2018-05-01 10:55:00,21.39,21.43,21.38,21.38,114594.0,20.5071,20.5455,20.4975,20.4975,114594.0
2018-05-01 11:00:00,21.38,21.38,21.26,21.26,272214.0,20.4975,20.4975,20.3825,20.3825,272214.0
2018-05-01 11:05:00,21.28,21.33,21.27,21.33,73944.0,20.4017,20.4496,20.3921,20.4496,73944.0
2018-05-01 11:10:00,21.33,21.36,21.33,21.33,30402.0,20.4496,20.4784,20.4496,20.4496,30402.0
2018-05-01 11:15:00,21.33,21.41,21.33,21.39,92826.0,20.4496,20.5263,20.4496,20.5071,92826.0
2018-05-01 11:20:00,21.42,21.44,21.41,21.43,110856.0,20.5359,20.5551,20.5263,20.5455,110856.0
2018-05-01 11:25:00,21.43,21.43,21.39,21.4,266442.0,20.5455,20.5455,20.5071,20.5167,266442.0
2018-05-01 11:30:00,21.39,21.45,21.39,21.4,39954.0,20.5071,20.5647,20.5071,20.5167,39954.0
2018-05-01 11:35:00,21.39,21.44,21.39,21.4,35940.0,20.5071,20.5551,20.5071,20.5167,35940.0
2018-05-01 11:40:00,21.42,21.45,21.4,21.44,22512.0,20.5359,20.5647,20.5167,20.5551,22512.0
2018-05-01 11:45:00,21.44,21.44,21.36,21.37,39480.0,20.5551,20.5551,20.4784,20.488,39480.0
2018-05-01 11:50:00,21.36,21.43,21.35,21.36,28638.0,20.4784,20.5455,20.4688,20.4784,28638.0
2018-05-01 11:55:00,21.36,21.36,21.29,21.29,107922.0,20.4784,20.4784,20.4113,20.4113,107922.0
2018-05-01 12:00:00,21.29,21.36,21.29,21.33,108492.0,20.4113,20.4784,20.4113,20.4496,108492.0
2018-05-01 12:05:00,21.33,21.39,21.33,21.34,50130.0,20.4496,20.5071,20.4496,20.4592,50130.0
2018-05-01 12:10:00,21.36,21.39,21.36,21.38,42360.0,20.4784,20.5071,20.4784,20.4975,42360.0
2018-05-01 12:15:00,21.37,21.37,21.31,21.37,23400.0,20.488,20.488,20.4304,20.488,23400.0
2018-05-01 12:20:00,21.36,21.37,21.33,21.35,41700.0,20.4784,20.488,20.4496,20.4688,41700.0
2018-05-01 12:25:00,21.37,21.42,21.32,21.41,78480.0,20.488,20.5359,20.44,20.5263,78480.0
2018-05-01 12:30:00,21.42,21.43,21.39,21.42,65154.0,20.5359,20.5455,20.5071,20.5359,65154.0
2018-05-01 12:35:00,21.43,21.43,21.39,21.39,23400.0,20.5455,20.5455,20.5071,20.5071,23400.0
2018-05-01 12:40:00,21.41,21.41,21.38,21.38,39060.0,20.5263,20.5263,20.4975,20.4975,39060.0
2018-05-01 12:45:00,21.39,21.39,21.31,21.31,107748.0,20.5071,20.5071,20.4304,20.4304,107748.0
2018-05-01 12:50:00,21.33,21.37,21.31,21.36,58500.0,20.4496,20.488,20.4304,20.4784,58500.0
2018-05-01 12:55:00,21.37,21.37,21.34,21.35,21990.0,20.488,20.488,20.4592,20.4688,21990.0
2018-05-01 13:00:00,21.34,21.34,21.25,21.27,149424.0,20.4592,20.4592,20.3729,20.3921,149424.0
2018-05-01 13:05:00,21.27,21.27,21.18,21.19,130476.0,20.3921,20.3921,20.3058,20.3154,130476.0
2018-05-01 13:10:00,21.2,21.26,21.2,21.24,129384.0,20.325,20.3825,20.325,20.3633,129384.0
2018-05-01 13:15:00,21.23,21.25,21.2,21.24,56490.0,20.3537,20.3729,20.325,20.3633,56490.0
2018-05-01 13:20:00,21.24,21.24,21.19,21.21,88410.0,20.3633,20.3633,20.3154,20.3346,88410.0
2018-05-01 13:25:00,21.2,21.23,21.2,21.23,43470.0,20.325,20.3537,20.325,20.3537,43470.0
2018-05-01 13:30:00,21.22,21.29,21.22,21.27,113730.0,20.3442,20.4113,20.3442,20.3921,113730.0
2018-05-01 13:35:00,21.28,21.32,21.27,21.28,73500.0,20.4017,20.44,20.3921,20.4017,73500.0
2018-05-01 13:40:00,21.29,21.33,21.27,21.33,81528.0,20.4113,20.4496,20.3921,20.4496,81528.0
2018-05-01 13:45:00,21.35,21.5,21.35,21.48,169122.0,20.4688,20.6126,20.4688,20.5934,169122.0
2018-05-01 13:50:00,21.49,21.5,21.47,21.47,40620.0,20.603,20.6126,20.5838,20.5838,40620.0
2018-05-01 13:55:00,21.48,21.56,21.48,21.56,188934.0,20.5934,20.6701,20.5934,20.6701,188934.0
2018-05-01 14:00:00,21.56,21.62,21.55,21.6,99852.0,20.6701,20.7276,20.6605,20.7085,99852.0
2018-05-01 14:05:00,21.59,21.59,21.55,21.56,118446.0,20.6989,20.6989,20.6605,20.6701,118446.0
2018-05-01 14:10:00,21.59,21.62,21.58,21.58,98118.0,20.6989,20.7276,20.6893,20.6893,98118.0
2018-05-01 14:15:00,21.59,21.61,21.57,21.6,84762.0,20.6989,20.7181,20.6797,20.7085,84762.0
2018-05-01 14:20:00,21.6,21.69,21.6,21.67,101742.0,20.7085,20.7948,20.7085,20.7756,101742.0
2018-05-01 14:25:00,21.67,21.69,21.64,21.65,37422.0,20.7756,20.7948,20.7468,20.7564,37422.0
2018-05-01 14:30:00,21.65,21.66,21.65,21.65,24258.0,20.7564,20.766,20.7564,20.7564,24258.0
2018-05-01 14:35:00,21.67,21.68,21.62,21.64,96522.0,20.7756,20.7852,20.7276,20.7468,96522.0
2018-05-01 14:40:00,21.63,21.75,21.63,21.75,72438.0,20.7372,20.8523,20.7372,20.8523,72438.0
2018-05-01 14:45:00,21.75,21.79,21.74,21.75,118704.0,20.8523,20.8906,20.8427,20.8523,118704.0
2018-05-01 14:50:00,21.75,21.77,21.69,21.7,35910.0,20.8523,20.8715,20.7948,20.8043,35910.0
2018-05-01 14:55:00,21.71,21.73,21.69,21.72,109974.0,20.8139,20.8331,20.7948,20.8235,109974.0
2018-05-01 15:00:00,21.74,21.78,21.69,21.7,45354.0,20.8427,20.881,20.7948,20.8043,45354.0
2018-05-01 15:05:00,21.71,21.77,21.71,21.76,105210.0,20.8139,20.8715,20.8139,20.8619,105210.0
2018-05-01 15:10:00,21.75,21.75,21.68,21.69,20298.0,20.8523,20.8523,20.7852,20.7948,20298.0
2018-05-01 15:15:00,21.69,21.69,21.65,21.65,22170.0,20.7948,20.7948,20.7564,20.7564,22170.0
2018-05-01 15:20:00,21.66,21.69,21.64,21.64,104862.0,20.766,20.7948,20.7468,20.7468,104862.0
2018-05-01 15:25:00,21.67,21.67,21.58,21.64,275790.0,20.7756,20.7756,20.6893,20.7468,275790.0
2018-05-01 15:30:00,21.64,21.7,21.63,21.69,196476.0,20.7468,20.8043,20.7372,20.7948,196476.0
2018-05-01 15:35:00,21.69,21.69,21.63,21.63,94482.0,20.7948,20.7948,20.7372,20.7372,94482.0
2018-05-01 15:40:00,21.64,21.75,21.64,21.73,309762.0,20.7468,20.8523,20.7468,20.8331,309762.0
2018-05-01 15:45:00,21.73,21.81,21.73,21.79,306744.0,20.8331,20.9098,20.8331,20.8906,306744.0
2018-05-01 15:50:00,21.81,21.86,21.79,21.86,292236.0,20.9098,20.9577,20.8906,20.9577,292236.0
2018-05-01 15:55:00,21.86,21.92,21.86,21.89,536868.0,20.9577,21.0153,20.9577,20.9865,536868.0
2018-05-02 09:30:00,21.83,21.85,21.77,21.77,351954.0,20.929,20.9481,20.8715,20.8715,351954.0
2018-05-02 09:35:00,21.77,21.8,21.71,21.72,171684.0,20.8715,20.9002,20.8139,20.8235,171684.0
2018-05-02 09:40:00,21.73,21.78,21.69,21.78,176652.0,20.8331,20.881,20.7948,20.881,176652.0
2018-05-02 09:45:00,21.79,21.79,21.71,21.75,106422.0,20.8906,20.8906,20.8139,20.8523,106422.0
2018-05-02 09:50:00,21.73,21.78,21.7,21.75,128340.0,20.8331,20.881,20.8043,20.8523,128340.0
2018-05-02 09:55:00,21.75,21.75,21.66,21.69,107982.0,20.8523,20.8523,20.766,20.7948,107982.0
2018-05-02 10:00:00,21.68,21.77,21.66,21.76,97734.0,20.7852,20.8715,20.766,20.8619,97734.0
2018-05-02 10:05:00,21.75,21.8,21.74,21.76,247548.0,20.8523,20.9002,20.8427,20.8619,247548.0
2018-05-02 10:10:00,21.77,21.8,21.72,21.79,126504.0,20.8715,20.9002,20.8235,20.8906,126504.0
2018-05-02 10:15:00,21.81,21.82,21.78,21.78,60600.0,20.9098,20.9194,20.881,20.881,60600.0
2018-05-02 10:20:00,21.81,21.82,21.72,21.73,125628.0,20.9098,20.9194,20.8235,20.8331,125628.0
2018-05-02 10:25:00,21.72,21.76,21.68,21.7,93288.0,20.8235,20.8619,20.7852,20.8043,93288.0
2018-05-02 10:30:00,21.69,21.76,21.67,21.76,110292.0,20.7948,20.8619,20.7756,20.8619,110292.0
2018-05-02 10:35:00,21.76,21.79,21.76,21.78,52560.0,20.8619,20.8906,20.8619,20.881,52560.0
2018-05-02 10:40:00,21.77,21.77,21.7,21.7,111774.0,20.8715,20.8715,20.8043,20.8043,111774.0
2018-05-02 10:45:00,21.69,21.78,21.69,21.75,113568.0,20.7948,20.881,20.7948,20.8523,113568.0
2018-05-02 10:50:00,21.75,21.76,21.72,21.75,56736.0,20.8523,20.8619,20.8235,20.8523,56736.0
2018-05-02 10:55:00,21.72,21.76,21.72,21.76,63300.0,20.8235,20.8619,20.8235,20.8619,63300.0
2018-05-02 11:00:00,21.76,21.77,21.72,21.73,47502.0,20.8619,20.8715,20.8235,20.8331,47502.0
2018-05-02 11:05:00,21.75,21.78,21.74,21.77,53910.0,20.8523,20.881,20.8427,20.8715,53910.0
2018-05-02 11:10:00,21.77,21.86,21.77,21.86,130110.0,20.8715,20.9577,20.8715,20.9577,130110.0
2018-05-02 11:15:00,21.86,21.86,21.81,21.83,93108.0,20.9577,20.9577,20.9098,20.929,93108.0
2018-05-02 11:20:00,21.83,21.84,21.83,21.83,71076.0,20.929,20.9386,20.929,20.929,71076.0
2018-05-02 11:25:00,21.83,21.83,21.78,21.79,97314.0,20.929,20.929,20.881,20.8906,97314.0
2018-05-02 11:30:00,21.78,21.79,21.75,21.76,45822.0,20.881,20.8906,20.8523,20.8619,45822.0
2018-05-02 11:35:00,21.77,21.78,21.75,21.77,6750.0,20.8715,20.881,20.8523,20.8715,6750.0
2018-05-02 11:40:00,21.78,21.78,21.67,21.68,86382.0,20.881,20.881,20.7756,20.7852,86382.0
2018-05-02 11:45:00,21.67,21.68,21.61,21.63,244620.0,20.7756,20.7852,20.7181,20.7372,244620.0
2018-05-02 11:50:00,21.63,21.66,21.6,21.66,42750.0,20.7372,20.766,20.7085,20.766,42750.0
2018-05-02 11:55:00,21.62,21.69,21.62,21.68,36312.0,20.7276,20.7948,20.7276,20.7852,36312.0
2018-05-02 12:00:00,21.68,21.69,21.64,21.69,8640.0,20.7852,20.7948,20.7468,20.7948,8640.0
2018-05-02 12:05:00,21.67,21.71,21.66,21.71,65868.0,20.7756,20.8139,20.766,20.8139,65868.0
2018-05-02 12:10:00,21.71,21.74,21.71,21.72,38658.0,20.8139,20.8427,20.8139,20.8235,38658.0
2018-05-02 12:15:00,21.72,21.74,21.72,21.73,37518.0,20.8235,20.8427,20.8235,20.8331,37518.0
2018-05-02 12:20:00,21.71,21.75,21.71,21.74,32100.0,20.8139,20.8523,20.8139,20.8427,32100.0
2018-05-02 12:25:00,21.75,21.8,21.74,21.75,34728.0,20.8523,20.9002,20.8427,20.8523,34728.0
2018-05-02 12:30:00,21.76,21.77,21.74,21.77,13020.0,20.8619,20.8715,20.8427,20.8715,13020.0
2018-05-02 12:35:00,21.75,21.77,21.72,21.73,15948.0,20.8523,20.8715,20.8235,20.8331,15948.0
2018-05-02 12:40:00,21.74,21.78,21.74,21.77,14490.0,20.8427,20.881,20.8427,20.8715,14490.0
2018-05-02 12:45:00,21.76,21.76,21.7,21.74,72528.0,20.8619,20.8619,20.8043,20.8427,72528.0
2018-05-02 12:50:00,21.74,21.75,21.73,21.73,9000.0,20.8427,20.8523,20.8331,20.8331,9000.0
2018-05-02 12:55:00,21.73,21.78,21.72,21.78,76716.0,20.8331,20.881,20.8235,20.881,76716.0
2018-05-02 13:00:00,21.78,21.83,21.78,21.81,43764.0,20.881,20.929,20.881,20.9098,43764.0
2018-05-02 13:05:00,21.83,21.83,21.79,21.81,31884.0,20.929,20.929,20.8906,20.9098,31884.0
2018-05-02 13:10:00,21.83,21.86,21.82,21.85,74040.0,20.929,20.9577,20.9194,20.9481,74040.0
2018-05-02 13:15:00,21.87,21.87,21.83,21.85,8142.0,20.9673,20.9673,20.929,20.9481,8142.0
2018-05-02 13:20:00,21.86,21.88,21.86,21.87,7200.0,20.9577,20.9769,20.9577,20.9673,7200.0
2018-05-02 13:25:00,21.87,21.87,21.84,21.84,47484.0,20.9673,20.9673,20.9386,20.9386,47484.0
2018-05-02 13:30:00,21.86,21.87,21.83,21.83,10200.0,20.9577,20.9673,20.929,20.929,10200.0
2018-05-02 13:35:00,21.82,21.86,21.82,21.83,12300.0,20.9194,20.9577,20.9194,20.929,12300.0
2018-05-02 13:40:00,21.84,21.84,21.83,21.83,12438.0,20.9386,20.9386,20.929,20.929,12438.0
2018-05-02 13:45:00,21.84,21.85,21.83,21.84,9540.0,20.9386,20.9481,20.929,20.9386,9540.0
2018-05-02 13:50:00,21.83,21.85,21.83,21.84,12042.0,20.929,20.9481,20.929,20.9386,12042.0
2018-05-02 13:55:00,21.84,21.84,21.81,21.83,19110.0,20.9386,20.9386,20.9098,20.929,19110.0
2018-05-02 14:00:00,21.82,21.99,21.82,21.99,522780.0,20.9194,21.0824,20.9194,21.0824,522780.0
2018-05-02 14:05:00,21.99,22.04,21.95,22.03,296856.0,21.0824,21.1303,21.044,21.1207,296856.0
2018-05-02 14:10:00,22.04,22.05,21.97,21.97,112728.0,21.1303,21.1399,21.0632,21.0632,112728.0
2018-05-02 14:15:00,22.0,22.0,21.92,21.92,59484.0,21.092,21.092,21.0153,21.0153,59484.0
2018-05-02 14:20:00,21.94,21.96,21.83,21.86,89646.0,21.0344,21.0536,20.929,20.9577,89646.0
2018-05-02 14:25:00,21.86,21.97,21.86,21.94,250104.0,20.9577,21.0632,20.9577,21.0344,250104.0
2018-05-02 14:30:00,21.94,21.98,21.91,21.91,59850.0,21.0344,21.0728,21.0057,21.0057,59850.0
2018-05-02 14:35:00,21.9,21.91,21.84,21.89,73734.0,20.9961,21.0057,20.9386,20.9865,73734.0
2018-05-02 14:40:00,21.89,21.89,21.83,21.86,86178.0,20.9865,20.9865,20.929,20.9577,86178.0
2018-05-02 14:45:00,21.85,21.9,21.84,21.86,45984.0,20.9481,20.9961,20.9386,20.9577,45984.0
2018-05-02 14:50:00,21.88,21.88,21.77,21.77,65010.0,20.9769,20.9769,20.8715,20.8715,65010.0
2018-05-02 14:55:00,21.78,21.81,21.74,21.77,124212.0,20.881,20.9098,20.8427,20.8715,124212.0
2018-05-02 15:00:00,21.79,21.79,21.72,21.77,92370.0,20.8906,20.8906,20.8235,20.8715,92370.0
2018-05-02 15:05:00,21.78,21.84,21.78,21.82,53148.0,20.881,20.9386,20.881,20.9194,53148.0
2018-05-02 15:10:00,21.82,21.82,21.74,21.74,46572.0,20.9194,20.9194,20.8427,20.8427,46572.0
2018-05-02 15:15:00,21.74,21.75,21.69,21.69,88536.0,20.8427,20.8523,20.7948,20.7948,88536.0
2018-05-02 15:20:00,21.68,21.69,21.52,21.52,576504.0,20.7852,20.7948,20.6318,20.6318,576504.0
2018-05-02 15:25:00,21.52,21.59,21.52,21.58,69060.0,20.6318,20.6989,20.6318,20.6893,69060.0
2018-05-02 15:30:00,21.58,21.59,21.5,21.58,231924.0,20.6893,20.6989,20.6126,20.6893,231924.0
2018-05-02 15:35:00,21.55,21.55,21.46,21.53,148722.0,20.6605,20.6605,20.5742,20.6414,148722.0
2018-05-02 15:40:00,21.52,21.54,21.45,21.45,181662.0,20.6318,20.6509,20.5647,20.5647,181662.0
2018-05-02 15:45:00,21.46,21.46,21.38,21.38,388026.0,20.5742,20.5742,20.4975,20.4975,388026.0
2018-05-02 15:50:00,21.37,21.4,21.33,21.35,325824.0,20.488,20.5167,20.4496,20.4688,325824.0
2018-05-02 15:55:00,21.35,21.45,21.35,21.44,532626.0,20.4688,20.5647,20.4688,20.5551,532626.0
2018-05-03 09:30:00,21.18,21.21,21.03,21.03,679878.0,20.3058,20.3346,20.162,20.162,679878.0
2018-05-03 09:35:00,21.03,21.08,21.0,21.05,299646.0,20.162,20.2099,20.1332,20.1812,299646.0
2018-05-03 09:40:00,21.03,21.04,20.93,20.96,466710.0,20.162,20.1716,20.0661,20.0949,466710.0
2018-05-03 09:45:00,20.96,21.07,20.96,21.07,136698.0,20.0949,20.2003,20.0949,20.2003,136698.0
2018-05-03 09:50:00,21.07,21.13,21.04,21.12,125376.0,20.2003,20.2579,20.1716,20.2483,125376.0
2018-05-03 09:55:00,21.11,21.2,21.11,21.17,202554.0,20.2387,20.325,20.2387,20.2962,202554.0
2018-05-03 10:00:00,21.16,21.17,21.04,21.06,183678.0,20.2866,20.2962,20.1716,20.1908,183678.0
2018-05-03 10:05:00,21.08,21.09,21.0,21.09,265650.0,20.2099,20.2195,20.1332,20.2195,265650.0
2018-05-03 10:10:00,21.08,21.09,20.93,20.93,189510.0,20.2099,20.2195,20.0661,20.0661,189510.0
2018-05-03 10:15:00,20.93,20.99,20.89,20.9,319818.0,20.0661,20.1236,20.0278,20.0374,319818.0
2018-05-03 10:20:00,20.9,20.91,20.74,20.78,416220.0,20.0374,20.0469,19.884,19.9223,416220.0
2018-05-03 10:25:00,20.79,20.82,20.7,20.76,367794.0,19.9319,19.9607,19.8456,19.9031,367794.0
2018-05-03 10:30:00,20.76,20.78,20.65,20.65,273510.0,19.9031,19.9223,19.7977,19.7977,273510.0
2018-05-03 10:35:00,20.66,20.66,20.49,20.57,656502.0,19.8073,19.8073,19.6443,19.721,656502.0
2018-05-03 10:40:00,20.58,20.64,20.51,20.58,396576.0,19.7306,19.7881,19.6635,19.7306,396576.0
2018-05-03 10:45:00,20.58,20.66,20.58,20.63,204852.0,19.7306,19.8073,19.7306,19.7785,204852.0
2018-05-03 10:50:00,20.61,20.62,20.51,20.58,475194.0,19.7593,19.7689,19.6635,19.7306,475194.0
2018-05-03 10:55:00,20.57,20.57,20.42,20.54,247002.0,19.721,19.721,19.5772,19.6922,247002.0
2018-05-03 11:00:00,20.53,20.59,20.5,20.53,107904.0,19.6826,19.7402,19.6539,19.6826,107904.0
2018-05-03 11:05:00,20.55,20.64,20.55,20.63,135924.0,19.7018,19.7881,19.7018,19.7785,135924.0
2018-05-03 11:10:00,20.61,20.71,20.61,20.67,155142.0,19.7593,19.8552,19.7593,19.8169,155142.0
2018-05-03 11:15:00,20.68,20.75,20.67,20.67,161100.0,19.8264,19.8936,19.8169,19.8169,161100.0
2018-05-03 11:20:00,20.67,20.68,20.6,20.64,67470.0,19.8169,19.8264,19.7497,19.7881,67470.0
2018-05-03 11:25:00,20.63,20.66,20.55,20.57,60486.0,19.7785,19.8073,19.7018,19.721,60486.0
2018-05-03 11:30:00,20.58,20.6,20.52,20.6,88812.0,19.7306,19.7497,19.673,19.7497,88812.0
2018-05-03 11:35:00,20.63,20.63,20.55,20.58,187896.0,19.7785,19.7785,19.7018,19.7306,187896.0
2018-05-03 11:40:00,20.58,20.58,20.49,20.57,105792.0,19.7306,19.7306,19.6443,19.721,105792.0
2018-05-03 11:45:00,20.58,20.75,20.56,20.73,152214.0,19.7306,19.8936,19.7114,19.8744,152214.0
2018-05-03 11:50:00,20.75,20.79,20.72,20.79,92724.0,19.8936,19.9319,19.8648,19.9319,92724.0
2018-05-03 11:55:00,20.78,20.82,20.76,20.77,65220.0,19.9223,19.9607,19.9031,19.9127,65220.0
2018-05-03 12:00:00,20.78,20.85,20.78,20.79,171270.0,19.9223,19.9894,19.9223,19.9319,171270.0
2018-05-03 12:05:00,20.79,20.88,20.79,20.81,108618.0,19.9319,20.0182,19.9319,19.9511,108618.0
2018-05-03 12:10:00,20.81,20.84,20.75,20.84,110166.0,19.9511,19.9798,19.8936,19.9798,110166.0
2018-05-03 12:15:00,20.81,20.81,20.72,20.73,92286.0,19.9511,19.9511,19.8648,19.8744,92286.0
2018-05-03 12:20:00,20.75,20.75,20.71,20.71,76218.0,19.8936,19.8936,19.8552,19.8552,76218.0
2018-05-03 12:25:00,20.68,20.7,20.65,20.66,77598.0,19.8264,19.8456,19.7977,19.8073,77598.0
2018-05-03 12:30:00,20.66,20.79,20.66,20.79,91440.0,19.8073,19.9319,19.8073,19.9319,91440.0
2018-05-03 12:35:00,20.78,20.96,20.78,20.94,256398.0,19.9223,20.0949,19.9223,20.0757,256398.0
2018-05-03 12:40:00,20.92,21.06,20.92,21.05,310122.0,20.0565,20.1908,20.0565,20.1812,310122.0
2018-05-03 12:45:00,21.05,21.11,21.04,21.08,169296.0,20.1812,20.2387,20.1716,20.2099,169296.0
2018-05-03 12:50:00,21.08,21.23,21.04,21.18,241068.0,20.2099,20.3537,20.1716,20.3058,241068.0
2018-05-03 12:55:00,21.2,21.3,21.16,21.29,288024.0,20.325,20.4208,20.2866,20.4113,288024.0
2018-05-03 13:00:00,21.28,21.29,21.15,21.16,265968.0,20.4017,20.4113,20.277,20.2866,265968.0
2018-05-03 13:05:00,21.16,21.18,21.1,21.11,120192.0,20.2866,20.3058,20.2291,20.2387,120192.0
2018-05-03 13:10:00,21.1,21.18,21.1,21.13,118746.0,20.2291,20.3058,20.2291,20.2579,118746.0
2018-05-03 13:15:00,21.13,21.29,21.13,21.22,199806.0,20.2579,20.4113,20.2579,20.3442,199806.0
2018-05-03 13:20:00,21.22,21.28,21.15,21.16,105348.0,20.3442,20.4017,20.277,20.2866,105348.0
2018-05-03 13:25:00,21.17,21.17,21.09,21.13,106800.0,20.2962,20.2962,20.2195,20.2579,106800.0
2018-05-03 13:30:00,21.17,21.35,21.15,21.34,197904.0,20.2962,20.4688,20.277,20.4592,197904.0
2018-05-03 13:35:00,21.34,21.41,21.33,21.39,239466.0,20.4592,20.5263,20.4496,20.5071,239466.0
2018-05-03 13:40:00,21.38,21.4,21.36,21.38,145116.0,20.4975,20.5167,20.4784,20.4975,145116.0
2018-05-03 13:45:00,21.38,21.39,21.27,21.3,160080.0,20.4975,20.5071,20.3921,20.4208,160080.0
2018-05-03 13:50:00,21.29,21.34,21.27,21.34,135222.0,20.4113,20.4592,20.3921,20.4592,135222.0
2018-05-03 13:55:00,21.33,21.38,21.29,21.29,201552.0,20.4496,20.4975,20.4113,20.4113,201552.0
2018-05-03 14:00:00,21.29,21.31,21.23,21.24,115998.0,20.4113,20.4304,20.3537,20.3633,115998.0
2018-05-03 14:05:00,21.23,21.33,21.23,21.31,82308.0,20.3537,20.4496,20.3537,20.4304,82308.0
2018-05-03 14:10:00,21.3,21.32,21.26,21.27,55704.0,20.4208,20.44,20.3825,20.3921,55704.0
2018-05-03 14:15:00,21.28,21.31,21.24,21.26,34248.0,20.4017,20.4304,20.3633,20.3825,34248.0
2018-05-03 14:20:00,21.24,21.25,21.18,21.2,223986.0,20.3633,20.3729,20.3058,20.325,223986.0
2018-05-03 14:25:00,21.21,21.27,21.2,21.27,119286.0,20.3346,20.3921,20.325,20.3921,119286.0
2018-05-03 14:30:00,21.28,21.42,21.27,21.39,444864.0,20.4017,20.5359,20.3921,20.5071,444864.0
2018-05-03 14:35:00,21.4,21.47,21.36,21.45,127518.0,20.5167,20.5838,20.4784,20.5647,127518.0
2018-05-03 14:40:00,21.44,21.45,21.34,21.38,175278.0,20.5551,20.5647,20.4592,20.4975,175278.0
2018-05-03 14:45:00,21.36,21.39,21.27,21.28,140706.0,20.4784,20.5071,20.3921,20.4017,140706.0
2018-05-03 14:50:00,21.28,21.29,21.24,21.27,86196.0,20.4017,20.4113,20.3633,20.3921,86196.0
2018-05-03 14:55:00,21.27,21.3,21.18,21.24,102630.0,20.3921,20.4208,20.3058,20.3633,102630.0
2018-05-03 15:00:00,21.27,21.34,21.27,21.3,92430.0,20.3921,20.4592,20.3921,20.4208,92430.0
2018-05-03 15:05:00,21.28,21.34,21.23,21.23,93294.0,20.4017,20.4592,20.3537,20.3537,93294.0
2018-05-03 15:10:00,21.23,21.29,21.19,21.27,37998.0,20.3537,20.4113,20.3154,20.3921,37998.0
2018-05-03 15:15:00,21.27,21.35,21.25,21.29,133116.0,20.3921,20.4688,20.3729,20.4113,133116.0
2018-05-03 15:20:00,21.3,21.33,21.25,21.33,179544.0,20.4208,20.4496,20.3729,20.4496,179544.0
2018-05-03 15:25:00,21.33,21.34,21.27,21.33,75000.0,20.4496,20.4592,20.3921,20.4496,75000.0
2018-05-03 15:30:00,21.33,21.4,21.31,21.34,166572.0,20.4496,20.5167,20.4304,20.4592,166572.0
2018-05-03 15:35:00,21.35,21.35,21.24,21.25,120054.0,20.4688,20.4688,20.3633,20.3729,120054.0
2018-05-03 15:40:00,21.25,21.25,21.2,21.22,129000.0,20.3729,20.3729,20.325,20.3442,129000.0
2018-05-03 15:45:00,21.22,21.27,21.21,21.22,105900.0,20.3442,20.3921,20.3346,20.3442,105900.0
2018-05-03 15:50:00,21.22,21.28,21.2,21.23,115074.0,20.3442,20.4017,20.325,20.3537,115074.0
2018-05-03 15:55:00,21.23,21.29,21.15,21.28,463902.0,20.3537,20.4113,20.277,20.4017,463902.0
2018-05-04 09:30:00,21.02,21.07,20.93,21.0,416388.0,20.1524,20.2003,20.0661,20.1332,416388.0
2018-05-04 09:35:00,20.99,21.18,20.98,21.17,381006.0,20.1236,20.3058,20.1141,20.2962,381006.0
2018-05-04 09:40:00,21.16,21.21,21.1,21.21,193002.0,20.2866,20.3346,20.2291,20.3346,193002.0
2018-05-04 09:45:00,21.21,21.27,21.21,21.24,313140.0,20.3346,20.3921,20.3346,20.3633,313140.0
2018-05-04 09:50:00,21.24,21.3,21.19,21.29,176118.0,20.3633,20.4208,20.3154,20.4113,176118.0
2018-05-04 09:55:00,21.29,21.29,21.22,21.27,234240.0,20.4113,20.4113,20.3442,20.3921,234240.0
2018-05-04 10:00:00,21.27,21.27,21.21,21.26,241038.0,20.3921,20.3921,20.3346,20.3825,241038.0
2018-05-04 10:05:00,21.28,21.38,21.22,21.37,392334.0,20.4017,20.4975,20.3442,20.488,392334.0
2018-05-04 10:10:00,21.38,21.44,21.35,21.42,186996.0,20.4975,20.5551,20.4688,20.5359,186996.0
2018-05-04 10:15:00,21.43,21.43,21.36,21.36,113172.0,20.5455,20.5455,20.4784,20.4784,113172.0
2018-05-04 10:20:00,21.37,21.44,21.36,21.44,96012.0,20.488,20.5551,20.4784,20.5551,96012.0
2018-05-04 10:25:00,21.44,21.57,21.44,21.57,272322.0,20.5551,20.6797,20.5551,20.6797,272322.0
2018-05-04 10:30:00,21.56,21.63,21.54,21.58,385680.0,20.6701,20.7372,20.6509,20.6893,385680.0
2018-05-04 10:35:00,21.59,21.69,21.57,21.68,266604.0,20.6989,20.7948,20.6797,20.7852,266604.0
2018-05-04 10:40:00,21.68,21.77,21.68,21.74,247230.0,20.7852,20.8715,20.7852,20.8427,247230.0
2018-05-04 10:45:00,21.74,21.77,21.68,21.72,170796.0,20.8427,20.8715,20.7852,20.8235,170796.0
2018-05-04 10:50:00,21.72,21.76,21.7,21.75,264312.0,20.8235,20.8619,20.8043,20.8523,264312.0
2018-05-04 10:55:00,21.75,21.79,21.72,21.72,117018.0,20.8523,20.8906,20.8235,20.8235,117018.0
2018-05-04 11:00:00,21.73,21.76,21.71,21.71,116406.0,20.8331,20.8619,20.8139,20.8139,116406.0
2018-05-04 11:05:00,21.72,21.77,21.72,21.77,126066.0,20.8235,20.8715,20.8235,20.8715,126066.0
2018-05-04 11:10:00,21.77,21.81,21.75,21.76,78618.0,20.8715,20.9098,20.8523,20.8619,78618.0
2018-05-04 11:15:00,21.76,21.78,21.74,21.77,53280.0,20.8619,20.881,20.8427,20.8715,53280.0
2018-05-04 11:20:00,21.78,21.85,21.78,21.82,155820.0,20.881,20.9481,20.881,20.9194,155820.0
2018-05-04 11:25:00,21.83,21.88,21.82,21.86,83790.0,20.929,20.9769,20.9194,20.9577,83790.0
2018-05-04 11:30:00,21.86,21.93,21.86,21.92,79386.0,20.9577,21.0248,20.9577,21.0153,79386.0
2018-05-04 11:35:00,21.94,21.94,21.91,21.91,75618.0,21.0344,21.0344,21.0057,21.0057,75618.0
2018-05-04 11:40:00,21.9,21.92,21.87,21.91,161136.0,20.9961,21.0153,20.9673,21.0057,161136.0
2018-05-04 11:45:00,21.91,21.93,21.84,21.84,232656.0,21.0057,21.0248,20.9386,20.9386,232656.0
2018-05-04 11:50:00,21.84,21.86,21.81,21.81,146280.0,20.9386,20.9577,20.9098,20.9098,146280.0
2018-05-04 11:55:00,21.81,21.91,21.81,21.9,108966.0,20.9098,21.0057,20.9098,20.9961,108966.0
2018-05-04 12:00:00,21.92,21.94,21.87,21.94,73296.0,21.0153,21.0344,20.9673,21.0344,73296.0
2018-05-04 12:05:00,21.94,21.95,21.93,21.93,108168.0,21.0344,21.044,21.0248,21.0248,108168.0
2018-05-04 12:10:00,21.93,21.94,21.9,21.92,178920.0,21.0248,21.0344,20.9961,21.0153,178920.0
2018-05-04 12:15:00,21.92,21.94,21.89,21.93,30732.0,21.0153,21.0344,20.9865,21.0248,30732.0
2018-05-04 12:20:00,21.93,21.95,21.93,21.95,55254.0,21.0248,21.044,21.0248,21.044,55254.0
2018-05-04 12:25:00,21.95,21.97,21.93,21.95,142398.0,21.044,21.0632,21.0248,21.044,142398.0
2018-05-04 12:30:00,21.97,21.98,21.97,21.97,13278.0,21.0632,21.0728,21.0632,21.0632,13278.0
2018-05-04 12:35:00,21.97,22.0,21.97,22.0,33258.0,21.0632,21.092,21.0632,21.092,33258.0
2018-05-04 12:40:00,21.99,22.01,21.98,21.98,80280.0,21.0824,21.1015,21.0728,21.0728,80280.0
2018-05-04 12:45:00,21.97,21.97,21.93,21.96,73974.0,21.0632,21.0632,21.0248,21.0536,73974.0
2018-05-04 12:50:00,21.97,21.98,21.94,21.97,36822.0,21.0632,21.0728,21.0344,21.0632,36822.0
2018-05-04 12:55:00,21.97,22.0,21.95,21.97,48876.0,21.0632,21.092,21.044,21.0632,48876.0
2018-05-04 13:00:00,21.98,22.0,21.97,21.98,33732.0,21.0728,21.092,21.0632,21.0728,33732.0
2018-05-04 13:05:00,21.96,22.02,21.95,22.0,158436.0,21.0536,21.1111,21.044,21.092,158436.0
2018-05-04 13:10:00,22.0,22.03,22.0,22.0,45888.0,21.092,21.1207,21.092,21.092,45888.0
2018-05-04 13:15:00,22.0,22.01,21.98,21.98,110208.0,21.092,21.1015,21.0728,21.0728,110208.0
2018-05-04 13:20:00,21.99,22.04,21.99,22.04,75318.0,21.0824,21.1303,21.0824,21.1303,75318.0
2018-05-04 13:25:00,22.04,22.05,22.0,22.0,36078.0,21.1303,21.1399,21.092,21.092,36078.0
2018-05-04 13:30:00,21.99,22.03,21.99,22.01,42762.0,21.0824,21.1207,21.0824,21.1015,42762.0
2018-05-04 13:35:00,22.02,22.03,21.99,22.0,57270.0,21.1111,21.1207,21.0824,21.092,57270.0
2018-05-04 13:40:00,22.01,22.01,22.0,22.01,21348.0,21.1015,21.1015,21.092,21.1015,21348.0
2018-05-04 13:45:00,22.01,22.04,22.01,22.02,64908.0,21.1015,21.1303,21.1015,21.1111,64908.0
2018-05-04 13:50:00,22.05,22.08,22.05,22.06,157608.0,21.1399,21.1687,21.1399,21.1495,157608.0
2018-05-04 13:55:00,22.07,22.11,22.07,22.11,66162.0,21.1591,21.1974,21.1591,21.1974,66162.0
2018-05-04 14:00:00,22.11,22.13,22.08,22.13,59334.0,21.1974,21.2166,21.1687,21.2166,59334.0
2018-05-04 14:05:00,22.12,22.17,22.12,22.15,168702.0,21.207,21.2549,21.207,21.2358,168702.0
2018-05-04 14:10:00,22.15,22.17,22.13,22.13,80682.0,21.2358,21.2549,21.2166,21.2166,80682.0
2018-05-04 14:15:00,22.15,22.16,22.14,22.15,38160.0,21.2358,21.2454,21.2262,21.2358,38160.0
2018-05-04 14:20:00,22.17,22.21,22.17,22.21,174366.0,21.2549,21.2933,21.2549,21.2933,174366.0
2018-05-04 14:25:00,22.21,22.26,22.21,22.25,286164.0,21.2933,21.3412,21.2933,21.3316,286164.0
2018-05-04 14:30:00,22.26,22.28,22.23,22.23,148896.0,21.3412,21.3604,21.3125,21.3125,148896.0
2018-05-04 14:35:00,22.22,22.23,22.21,22.22,48564.0,21.3029,21.3125,21.2933,21.3029,48564.0
2018-05-04 14:40:00,22.23,22.29,22.23,22.27,112140.0,21.3125,21.37,21.3125,21.3508,112140.0
2018-05-04 14:45:00,22.3,22.3,22.24,22.24,34056.0,21.3796,21.3796,21.3221,21.3221,34056.0
2018-05-04 14:50:00,22.26,22.26,22.24,22.25,27186.0,21.3412,21.3412,21.3221,21.3316,27186.0
2018-05-04 14:55:00,22.25,22.25,22.17,22.17,92382.0,21.3316,21.3316,21.2549,21.2549,92382.0
2018-05-04 15:00:00,22.17,22.26,22.17,22.25,320292.0,21.2549,21.3412,21.2549,21.3316,320292.0
2018-05-04 15:05:00,22.25,22.25,22.18,22.19,75324.0,21.3316,21.3316,21.2645,21.2741,75324.0
2018-05-04 15:10:00,22.18,22.22,22.15,22.2,317136.0,21.2645,21.3029,21.2358,21.2837,317136.0
2018-05-04 15:15:00,22.19,22.21,22.16,22.19,72000.0,21.2741,21.2933,21.2454,21.2741,72000.0
2018-05-04 15:20:00,22.17,22.19,22.16,22.18,47088.0,21.2549,21.2741,21.2454,21.2645,47088.0
2018-05-04 15:25:00,22.2,22.22,22.18,22.22,31380.0,21.2837,21.3029,21.2645,21.3029,31380.0
2018-05-04 15:30:00,22.21,22.22,22.16,22.19,44160.0,21.2933,21.3029,21.2454,21.2741,44160.0
2018-05-04 15:35:00,22.2,22.21,22.14,22.14,61290.0,21.2837,21.2933,21.2262,21.2262,61290.0
2018-05-04 15:40:00,22.14,22.17,22.13,22.16,290010.0,21.2262,21.2549,21.2166,21.2454,290010.0
2018-05-04 15:45:00,22.16,22.16,22.1,22.1,259542.0,21.2454,21.2454,21.1878,21.1878,259542.0
2018-05-04 15:50:00,22.1,22.1,22.01,22.03,444798.0,21.1878,21.1878,21.1015,21.1207,444798.0
2018-05-04 15:55:00,22.03,22.12,22.0,22.1,1361808.0,21.1207,21.207,21.092,21.1878,1361808.0
2018-05-07 09:30:00,22.33,22.37,22.27,22.37,542934.0,21.4083,21.4467,21.3508,21.4467,542934.0
2018-05-07 09:35:00,22.37,22.44,22.37,22.44,179448.0,21.4467,21.5138,21.4467,21.5138,179448.0
2018-05-07 09:40:00,22.44,22.5,22.43,22.49,285726.0,21.5138,21.5713,21.5042,21.5617,285726.0
2018-05-07 09:45:00,22.5,22.52,22.48,22.48,150426.0,21.5713,21.5905,21.5521,21.5521,150426.0
2018-05-07 09:50:00,22.48,22.52,22.47,22.51,305670.0,21.5521,21.5905,21.5426,21.5809,305670.0
2018-05-07 09:55:00,22.51,22.55,22.5,22.53,86610.0,21.5809,21.6193,21.5713,21.6001,86610.0
2018-05-07 10:00:00,22.53,22.55,22.5,22.51,180744.0,21.6001,21.6193,21.5713,21.5809,180744.0
2018-05-07 10:05:00,22.53,22.53,22.47,22.49,150978.0,21.6001,21.6001,21.5426,21.5617,150978.0
2018-05-07 10:10:00,22.49,22.49,22.43,22.43,91764.0,21.5617,21.5617,21.5042,21.5042,91764.0
2018-05-07 10:15:00,22.44,22.46,22.43,22.43,152616.0,21.5138,21.533,21.5042,21.5042,152616.0
2018-05-07 10:20:00,22.44,22.44,22.38,22.42,252996.0,21.5138,21.5138,21.4563,21.4946,252996.0
2018-05-07 10:25:00,22.43,22.47,22.41,22.46,243366.0,21.5042,21.5426,21.485,21.533,243366.0
2018-05-07 10:30:00,22.46,22.47,22.43,22.44,143856.0,21.533,21.5426,21.5042,21.5138,143856.0
2018-05-07 10:35:00,22.44,22.44,22.32,22.34,279720.0,21.5138,21.5138,21.3987,21.4179,279720.0
2018-05-07 10:40:00,22.34,22.36,22.28,22.35,183402.0,21.4179,21.4371,21.3604,21.4275,183402.0
2018-05-07 10:45:00,22.36,22.42,22.36,22.42,84210.0,21.4371,21.4946,21.4371,21.4946,84210.0
2018-05-07 10:50:00,22.4,22.43,22.38,22.42,150456.0,21.4754,21.5042,21.4563,21.4946,150456.0
2018-05-07 10:55:00,22.42,22.46,22.42,22.46,343266.0,21.4946,21.533,21.4946,21.533,343266.0
2018-05-07 11:00:00,22.46,22.46,22.45,22.45,193968.0,21.533,21.533,21.5234,21.5234,193968.0
2018-05-07 11:05:00,22.45,22.46,22.38,22.44,203682.0,21.5234,21.533,21.4563,21.5138,203682.0
2018-05-07 11:10:00,22.46,22.49,22.46,22.49,49920.0,21.533,21.5617,21.533,21.5617,49920.0
2018-05-07 11:15:00,22.5,22.5,22.47,22.49,44346.0,21.5713,21.5713,21.5426,21.5617,44346.0
2018-05-07 11:20:00,22.5,22.5,22.48,22.5,65382.0,21.5713,21.5713,21.5521,21.5713,65382.0
2018-05-07 11:25:00,22.5,22.51,22.46,22.49,69108.0,21.5713,21.5809,21.533,21.5617,69108.0
2018-05-07 11:30:00,22.49,22.5,22.48,22.48,29274.0,21.5617,21.5713,21.5521,21.5521,29274.0
2018-05-07 11:35:00,22.44,22.47,22.44,22.45,24792.0,21.5138,21.5426,21.5138,21.5234,24792.0
2018-05-07 11:40:00,22.45,22.47,22.42,22.42,65886.0,21.5234,21.5426,21.4946,21.4946,65886.0
2018-05-07 11:45:00,22.42,22.44,22.41,22.43,89796.0,21.4946,21.5138,21.485,21.5042,89796.0
2018-05-07 11:50:00,22.43,22.46,22.42,22.45,75060.0,21.5042,21.533,21.4946,21.5234,75060.0
2018-05-07 11:55:00,22.46,22.49,22.45,22.49,64896.0,21.533,21.5617,21.5234,21.5617,64896.0
2018-05-07 12:00:00,22.49,22.5,22.48,22.49,44220.0,21.5617,21.5713,21.5521,21.5617,44220.0
2018-05-07 12:05:00,22.49,22.5,22.48,22.49,40860.0,21.5617,21.5713,21.5521,21.5617,40860.0
2018-05-07 12:10:00,22.48,22.51,22.48,22.51,147114.0,21.5521,21.5809,21.5521,21.5809,147114.0
2018-05-07 12:15:00,22.51,22.52,22.49,22.5,79056.0,21.5809,21.5905,21.5617,21.5713,79056.0
2018-05-07 12:20:00,22.52,22.53,22.44,22.47,102078.0,21.5905,21.6001,21.5138,21.5426,102078.0
2018-05-07 12:25:00,22.49,22.52,22.47,22.5,61830.0,21.5617,21.5905,21.5426,21.5713,61830.0
2018-05-07 12:30:00,22.5,22.5,22.47,22.49,46884.0,21.5713,21.5713,21.5426,21.5617,46884.0
2018-05-07 12:35:00,22.49,22.52,22.49,22.51,21072.0,21.5617,21.5905,21.5617,21.5809,21072.0
2018-05-07 12:40:00,22.51,22.51,22.47,22.48,18000.0,21.5809,21.5809,21.5426,21.5521,18000.0
2018-05-07 12:45:00,22.47,22.49,22.4,22.43,42762.0,21.5426,21.5617,21.4754,21.5042,42762.0
2018-05-07 12:50:00,22.43,22.45,22.43,22.44,63498.0,21.5042,21.5234,21.5042,21.5138,63498.0
2018-05-07 12:55:00,22.45,22.45,22.42,22.44,126300.0,21.5234,21.5234,21.4946,21.5138,126300.0
2018-05-07 13:00:00,22.44,22.47,22.43,22.44,282960.0,21.5138,21.5426,21.5042,21.5138,282960.0
2018-05-07 13:05:00,22.44,22.46,22.37,22.4,85908.0,21.5138,21.533,21.4467,21.4754,85908.0
2018-05-07 13:10:00,22.4,22.42,22.4,22.42,49536.0,21.4754,21.4946,21.4754,21.4946,49536.0
2018-05-07 13:15:00,22.39,22.41,22.39,22.4,63018.0,21.4659,21.485,21.4659,21.4754,63018.0
2018-05-07 13:20:00,22.4,22.44,22.4,22.43,76128.0,21.4754,21.5138,21.4754,21.5042,76128.0
2018-05-07 13:25:00,22.45,22.47,22.45,22.45,41616.0,21.5234,21.5426,21.5234,21.5234,41616.0
2018-05-07 13:30:00,22.45,22.49,22.44,22.48,12600.0,21.5234,21.5617,21.5138,21.5521,12600.0
2018-05-07 13:35:00,22.49,22.49,22.45,22.45,18972.0,21.5617,21.5617,21.5234,21.5234,18972.0
2018-05-07 13:40:00,22.47,22.5,22.47,22.48,26538.0,21.5426,21.5713,21.5426,21.5521,26538.0
2018-05-07 13:45:00,22.48,22.49,22.47,22.47,14400.0,21.5521,21.5617,21.5426,21.5426,14400.0
2018-05-07 13:50:00,22.47,22.5,22.47,22.5,26970.0,21.5426,21.5713,21.5426,21.5713,26970.0
2018-05-07 13:55:00,22.49,22.5,22.47,22.5,18720.0,21.5617,21.5713,21.5426,21.5713,18720.0
2018-05-07 14:00:00,22.5,22.51,22.49,22.51,37926.0,21.5713,21.5809,21.5617,21.5809,37926.0
2018-05-07 14:05:00,22.49,22.5,22.48,22.49,30810.0,21.5617,21.5713,21.5521,21.5617,30810.0
2018-05-07 14:10:00,22.49,22.51,22.48,22.5,77520.0,21.5617,21.5809,21.5521,21.5713,77520.0
2018-05-07 14:15:00,22.5,22.56,22.5,22.54,621702.0,21.5713,21.6288,21.5713,21.6097,621702.0
2018-05-07 14:20:00,22.54,22.56,22.54,22.55,120606.0,21.6097,21.6288,21.6097,21.6193,120606.0
2018-05-07 14:25:00,22.55,22.56,22.51,22.55,105102.0,21.6193,21.6288,21.5809,21.6193,105102.0
2018-05-07 14:30:00,22.54,22.6,22.54,22.59,90396.0,21.6097,21.6672,21.6097,21.6576,90396.0
2018-05-07 14:35:00,22.59,22.6,22.52,22.52,111864.0,21.6576,21.6672,21.5905,21.5905,111864.0
2018-05-07 14:40:00,22.53,22.56,22.45,22.48,124290.0,21.6001,21.6288,21.5234,21.5521,124290.0
2018-05-07 14:45:00,22.47,22.48,22.42,22.44,345438.0,21.5426,21.5521,21.4946,21.5138,345438.0
2018-05-07 14:50:00,22.42,22.44,22.33,22.36,354984.0,21.4946,21.5138,21.4083,21.4371,354984.0
2018-05-07 14:55:00,22.37,22.38,22.32,22.36,107508.0,21.4467,21.4563,21.3987,21.4371,107508.0
2018-05-07 15:00:00,22.35,22.38,22.33,22.37,42414.0,21.4275,21.4563,21.4083,21.4467,42414.0
2018-05-07 15:05:00,22.39,22.41,22.36,22.37,55098.0,21.4659,21.485,21.4371,21.4467,55098.0
2018-05-07 15:10:00,22.39,22.4,22.18,22.19,461832.0,21.4659,21.4754,21.2645,21.2741,461832.0
2018-05-07 15:15:00,22.2,22.26,22.17,22.21,281628.0,21.2837,21.3412,21.2549,21.2933,281628.0
2018-05-07 15:20:00,22.21,22.22,22.13,22.17,233820.0,21.2933,21.3029,21.2166,21.2549,233820.0
2018-05-07 15:25:00,22.17,22.24,22.15,22.24,140460.0,21.2549,21.3221,21.2358,21.3221,140460.0
2018-05-07 15:30:00,22.22,22.3,22.21,22.29,207972.0,21.3029,21.3796,21.2933,21.37,207972.0
2018-05-07 15:35:00,22.29,22.33,22.27,22.3,253668.0,21.37,21.4083,21.3508,21.3796,253668.0
2018-05-07 15:40:00,22.29,22.31,22.27,22.29,197952.0,21.37,21.3892,21.3508,21.37,197952.0
2018-05-07 15:45:00,22.28,22.33,22.24,22.32,300300.0,21.3604,21.4083,21.3221,21.3987,300300.0
2018-05-07 15:50:00,22.33,22.33,22.23,22.29,234918.0,21.4083,21.4083,21.3125,21.37,234918.0
2018-05-07 15:55:00,22.3,22.34,22.29,22.33,456474.0,21.3796,21.4179,21.37,21.4083,456474.0
2018-05-08 09:30:00,22.21,22.27,22.18,22.27,413736.0,21.2933,21.3508,21.2645,21.3508,413736.0
2018-05-08 09:35:00,22.27,22.28,22.14,22.18,209622.0,21.3508,21.3604,21.2262,21.2645,209622.0
2018-05-08 09:40:00,22.17,22.21,22.15,22.17,97536.0,21.2549,21.2933,21.2358,21.2549,97536.0
2018-05-08 09:45:00,22.14,22.19,22.11,22.13,124734.0,21.2262,21.2741,21.1974,21.2166,124734.0
2018-05-08 09:50:00,22.11,22.15,22.06,22.08,162456.0,21.1974,21.2358,21.1495,21.1687,162456.0
2018-05-08 09:55:00,22.1,22.13,22.08,22.13,145680.0,21.1878,21.2166,21.1687,21.2166,145680.0
2018-05-08 10:00:00,22.13,22.18,22.13,22.16,83682.0,21.2166,21.2645,21.2166,21.2454,83682.0
2018-05-08 10:05:00,22.16,22.21,22.15,22.2,128808.0,21.2454,21.2933,21.2358,21.2837,128808.0
2018-05-08 10:10:00,22.18,22.21,22.14,22.15,82116.0,21.2645,21.2933,21.2262,21.2358,82116.0
2018-05-08 10:15:00,22.14,22.2,22.11,22.19,51300.0,21.2262,21.2837,21.1974,21.2741,51300.0
2018-05-08 10:20:00,22.16,22.19,22.1,22.11,141102.0,21.2454,21.2741,21.1878,21.1974,141102.0
2018-05-08 10:25:00,22.11,22.15,22.1,22.14,32460.0,21.1974,21.2358,21.1878,21.2262,32460.0
2018-05-08 10:30:00,22.13,22.23,22.13,22.23,142488.0,21.2166,21.3125,21.2166,21.3125,142488.0
2018-05-08 10:35:00,22.25,22.3,22.24,22.27,185016.0,21.3316,21.3796,21.3221,21.3508,185016.0
2018-05-08 10:40:00,22.27,22.29,22.25,22.27,191034.0,21.3508,21.37,21.3316,21.3508,191034.0
2018-05-08 10:45:00,22.26,22.3,22.25,22.28,143526.0,21.3412,21.3796,21.3316,21.3604,143526.0
2018-05-08 10:50:00,22.28,22.31,22.26,22.31,71862.0,21.3604,21.3892,21.3412,21.3892,71862.0
2018-05-08 10:55:00,22.29,22.31,22.22,22.22,165168.0,21.37,21.3892,21.3029,21.3029,165168.0
2018-05-08 11:00:00,22.19,22.22,22.18,22.21,95730.0,21.2741,21.3029,21.2645,21.2933,95730.0
2018-05-08 11:05:00,22.21,22.21,22.13,22.14,230676.0,21.2933,21.2933,21.2166,21.2262,230676.0
2018-05-08 11:10:00,22.12,22.32,22.12,22.3,356130.0,21.207,21.3987,21.207,21.3796,356130.0
2018-05-08 11:15:00,22.32,22.42,22.3,22.33,269634.0,21.3987,21.4946,21.3796,21.4083,269634.0
2018-05-08 11:20:00,22.33,22.41,22.27,22.27,152994.0,21.4083,21.485,21.3508,21.3508,152994.0
2018-05-08 11:25:00,22.27,22.35,22.27,22.32,145020.0,21.3508,21.4275,21.3508,21.3987,145020.0
2018-05-08 11:30:00,22.31,22.31,22.24,22.24,63294.0,21.3892,21.3892,21.3221,21.3221,63294.0
2018-05-08 11:35:00,22.24,22.3,22.17,22.21,244974.0,21.3221,21.3796,21.2549,21.2933,244974.0
2018-05-08 11:40:00,22.2,22.24,22.18,22.23,160548.0,21.2837,21.3221,21.2645,21.3125,160548.0
2018-05-08 11:45:00,22.25,22.29,22.22,22.26,27906.0,21.3316,21.37,21.3029,21.3412,27906.0
2018-05-08 11:50:00,22.26,22.3,22.22,22.27,175818.0,21.3412,21.3796,21.3029,21.3508,175818.0
2018-05-08 11:55:00,22.27,22.27,22.22,22.22,69918.0,21.3508,21.3508,21.3029,21.3029,69918.0
2018-05-08 12:00:00,22.21,22.22,22.16,22.19,64236.0,21.2933,21.3029,21.2454,21.2741,64236.0
2018-05-08 12:05:00,22.18,22.2,22.14,22.19,67206.0,21.2645,21.2837,21.2262,21.2741,67206.0
2018-05-08 12:10:00,22.18,22.2,22.18,22.2,13950.0,21.2645,21.2837,21.2645,21.2837,13950.0
2018-05-08 12:15:00,22.18,22.19,22.13,22.15,126906.0,21.2645,21.2741,21.2166,21.2358,126906.0
2018-05-08 12:20:00,22.16,22.17,22.11,22.16,27900.0,21.2454,21.2549,21.1974,21.2454,27900.0
2018-05-08 12:25:00,22.17,22.17,22.12,22.14,33546.0,21.2549,21.2549,21.207,21.2262,33546.0
2018-05-08 12:30:00,22.14,22.17,22.13,22.16,50100.0,21.2262,21.2549,21.2166,21.2454,50100.0
2018-05-08 12:35:00,22.15,22.18,22.11,22.16,52986.0,21.2358,21.2645,21.1974,21.2454,52986.0
2018-05-08 12:40:00,22.17,22.18,22.16,22.17,16464.0,21.2549,21.2645,21.2454,21.2549,16464.0
2018-05-08 12:45:00,22.18,22.18,22.14,22.14,31404.0,21.2645,21.2645,21.2262,21.2262,31404.0
2018-05-08 12:50:00,22.13,22.13,22.07,22.09,43842.0,21.2166,21.2166,21.1591,21.1782,43842.0
2018-05-08 12:55:00,22.08,22.08,22.01,22.07,124356.0,21.1687,21.1687,21.1015,21.1591,124356.0
2018-05-08 13:00:00,22.06,22.15,22.06,22.13,62724.0,21.1495,21.2358,21.1495,21.2166,62724.0
2018-05-08 13:05:00,22.13,22.13,22.11,22.11,18360.0,21.2166,21.2166,21.1974,21.1974,18360.0
2018-05-08 13:10:00,22.09,22.13,22.09,22.11,7800.0,21.1782,21.2166,21.1782,21.1974,7800.0
2018-05-08 13:15:00,22.09,22.11,22.08,22.11,12750.0,21.1782,21.1974,21.1687,21.1974,12750.0
2018-05-08 13:20:00,22.11,22.14,22.09,22.1,29268.0,21.1974,21.2262,21.1782,21.1878,29268.0
2018-05-08 13:25:00,22.11,22.19,22.1,22.18,59430.0,21.1974,21.2741,21.1878,21.2645,59430.0
2018-05-08 13:30:00,22.19,22.19,22.19,22.19,3360.0,21.2741,21.2741,21.2741,21.2741,3360.0
2018-05-08 13:35:00,22.18,22.19,22.15,22.15,27312.0,21.2645,21.2741,21.2358,21.2358,27312.0
2018-05-08 13:40:00,22.15,22.17,22.15,22.17,7182.0,21.2358,21.2549,21.2358,21.2549,7182.0
2018-05-08 13:45:00,22.17,22.22,22.17,22.19,31728.0,21.2549,21.3029,21.2549,21.2741,31728.0
2018-05-08 13:50:00,22.19,22.2,22.17,22.17,51000.0,21.2741,21.2837,21.2549,21.2549,51000.0
2018-05-08 13:55:00,22.16,22.16,22.08,22.1,41400.0,21.2454,21.2454,21.1687,21.1878,41400.0
2018-05-08 14:00:00,22.13,22.18,22.11,22.14,41430.0,21.2166,21.2645,21.1974,21.2262,41430.0
2018-05-08 14:05:00,22.12,22.14,22.11,22.12,32796.0,21.207,21.2262,21.1974,21.207,32796.0
2018-05-08 14:10:00,22.09,22.14,22.02,22.07,56406.0,21.1782,21.2262,21.1111,21.1591,56406.0
2018-05-08 14:15:00,22.09,22.14,22.08,22.13,92358.0,21.1782,21.2262,21.1687,21.2166,92358.0
2018-05-08 14:20:00,22.13,22.24,22.08,22.24,279810.0,21.2166,21.3221,21.1687,21.3221,279810.0
2018-05-08 14:25:00,22.26,22.31,22.13,22.13,75600.0,21.3412,21.3892,21.2166,21.2166,75600.0
2018-05-08 14:30:00,22.13,22.16,22.08,22.12,55530.0,21.2166,21.2454,21.1687,21.207,55530.0
2018-05-08 14:35:00,22.13,22.17,22.03,22.03,91548.0,21.2166,21.2549,21.1207,21.1207,91548.0
2018-05-08 14:40:00,22.02,22.02,21.88,21.96,310050.0,21.1111,21.1111,20.9769,21.0536,310050.0
2018-05-08 14:45:00,21.97,22.02,21.96,22.02,84582.0,21.0632,21.1111,21.0536,21.1111,84582.0
2018-05-08 14:50:00,22.02,22.12,22.0,22.08,143358.0,21.1111,21.207,21.092,21.1687,143358.0
2018-05-08 14:55:00,22.07,22.12,22.04,22.04,77718.0,21.1591,21.207,21.1303,21.1303,77718.0
2018-05-08 15:00:00,22.05,22.13,21.97,22.12,108642.0,21.1399,21.2166,21.0632,21.207,108642.0
2018-05-08 15:05:00,22.15,22.18,22.13,22.16,96642.0,21.2358,21.2645,21.2166,21.2454,96642.0
2018-05-08 15:10:00,22.15,22.23,22.13,22.22,57906.0,21.2358,21.3125,21.2166,21.3029,57906.0
2018-05-08 15:15:00,22.23,22.23,22.17,22.2,99126.0,21.3125,21.3125,21.2549,21.2837,99126.0
2018-05-08 15:20:00,22.22,22.25,22.21,22.21,116700.0,21.3029,21.3316,21.2933,21.2933,116700.0
2018-05-08 15:25:00,22.21,22.24,22.2,22.21,71328.0,21.2933,21.3221,21.2837,21.2933,71328.0
2018-05-08 15:30:00,22.22,22.28,22.22,22.25,122322.0,21.3029,21.3604,21.3029,21.3316,122322.0
2018-05-08 15:35:00,22.26,22.3,22.26,22.27,111996.0,21.3412,21.3796,21.3412,21.3508,111996.0
2018-05-08 15:40:00,22.29,22.31,22.25,22.25,128244.0,21.37,21.3892,21.3316,21.3316,128244.0
2018-05-08 15:45:00,22.25,22.25,22.2,22.2,151824.0,21.3316,21.3316,21.2837,21.2837,151824.0
2018-05-08 15:50:00,22.21,22.3,22.21,22.25,158148.0,21.2933,21.3796,21.2933,21.3316,158148.0
2018-05-08 15:55:00,22.26,22.32,22.25,22.32,250380.0,21.3412,21.3987,21.3316,21.3987,250380.0
2018-05-09 09:30:00,22.51,22.57,22.46,22.56,505284.0,21.5809,21.6384,21.533,21.6288,505284.0
2018-05-09 09:35:00,22.57,22.6,22.44,22.45,262848.0,21.6384,21.6672,21.5138,21.5234,262848.0
2018-05-09 09:40:00,22.47,22.54,22.46,22.54,201894.0,21.5426,21.6097,21.533,21.6097,201894.0
2018-05-09 09:45:00,22.52,22.58,22.52,22.55,192654.0,21.5905,21.648,21.5905,21.6193,192654.0
2018-05-09 09:50:00,22.57,22.6,22.51,22.54,145650.0,21.6384,21.6672,21.5809,21.6097,145650.0
2018-05-09 09:55:00,22.55,22.56,22.5,22.51,98400.0,21.6193,21.6288,21.5713,21.5809,98400.0
2018-05-09 10:00:00,22.5,22.53,22.45,22.51,205242.0,21.5713,21.6001,21.5234,21.5809,205242.0
2018-05-09 10:05:00,22.52,22.54,22.49,22.54,67050.0,21.5905,21.6097,21.5617,21.6097,67050.0
2018-05-09 10:10:00,22.53,22.58,22.52,22.58,97092.0,21.6001,21.648,21.5905,21.648,97092.0
2018-05-09 10:15:00,22.57,22.58,22.56,22.57,58542.0,21.6384,21.648,21.6288,21.6384,58542.0
2018-05-09 10:20:00,22.56,22.61,22.54,22.55,188124.0,21.6288,21.6768,21.6097,21.6193,188124.0
2018-05-09 10:25:00,22.55,22.57,22.5,22.5,174072.0,21.6193,21.6384,21.5713,21.5713,174072.0
2018-05-09 10:30:00,22.52,22.57,22.47,22.51,88938.0,21.5905,21.6384,21.5426,21.5809,88938.0
2018-05-09 10:35:00,22.51,22.55,22.5,22.54,34176.0,21.5809,21.6193,21.5713,21.6097,34176.0
2018-05-09 10:40:00,22.53,22.57,22.53,22.56,54270.0,21.6001,21.6384,21.6001,21.6288,54270.0
2018-05-09 10:45:00,22.52,22.55,22.52,22.53,25890.0,21.5905,21.6193,21.5905,21.6001,25890.0
2018-05-09 10:50:00,22.54,22.54,22.4,22.41,102096.0,21.6097,21.6097,21.4754,21.485,102096.0
2018-05-09 10:55:00,22.4,22.43,22.38,22.39,134514.0,21.4754,21.5042,21.4563,21.4659,134514.0
2018-05-09 11:00:00,22.39,22.42,22.38,22.39,328800.0,21.4659,21.4946,21.4563,21.4659,328800.0
2018-05-09 11:05:00,22.39,22.43,22.37,22.43,96642.0,21.4659,21.5042,21.4467,21.5042,96642.0
2018-05-09 11:10:00,22.42,22.43,22.4,22.41,166284.0,21.4946,21.5042,21.4754,21.485,166284.0
2018-05-09 11:15:00,22.42,22.47,22.42,22.46,80520.0,21.4946,21.5426,21.4946,21.533,80520.0
2018-05-09 11:20:00,22.47,22.5,22.47,22.48,270540.0,21.5426,21.5713,21.5426,21.5521,270540.0
2018-05-09 11:25:00,22.47,22.49,22.45,22.49,43800.0,21.5426,21.5617,21.5234,21.5617,43800.0
2018-05-09 11:30:00,22.5,22.52,22.48,22.5,47916.0,21.5713,21.5905,21.5521,21.5713,47916.0
2018-05-09 11:35:00,22.5,22.5,22.48,22.5,8850.0,21.5713,21.5713,21.5521,21.5713,8850.0
2018-05-09 11:40:00,22.5,22.54,22.47,22.52,39900.0,21.5713,21.6097,21.5426,21.5905,39900.0
2018-05-09 11:45:00,22.52,22.52,22.47,22.5,61506.0,21.5905,21.5905,21.5426,21.5713,61506.0
2018-05-09 11:50:00,22.49,22.49,22.47,22.49,7800.0,21.5617,21.5617,21.5426,21.5617,7800.0
2018-05-09 11:55:00,22.5,22.53,22.5,22.52,58056.0,21.5713,21.6001,21.5713,21.5905,58056.0
2018-05-09 12:00:00,22.53,22.58,22.53,22.55,153576.0,21.6001,21.648,21.6001,21.6193,153576.0
2018-05-09 12:05:00,22.55,22.55,22.54,22.54,3012.0,21.6193,21.6193,21.6097,21.6097,3012.0
2018-05-09 12:10:00,22.54,22.56,22.54,22.56,35700.0,21.6097,21.6288,21.6097,21.6288,35700.0
2018-05-09 12:15:00,22.57,22.58,22.56,22.57,59688.0,21.6384,21.648,21.6288,21.6384,59688.0
2018-05-09 12:20:00,22.57,22.67,22.57,22.65,644736.0,21.6384,21.7343,21.6384,21.7151,644736.0
2018-05-09 12:25:00,22.66,22.74,22.66,22.73,391248.0,21.7247,21.8014,21.7247,21.7918,391248.0
2018-05-09 12:30:00,22.73,22.77,22.72,22.77,485340.0,21.7918,21.8302,21.7822,21.8302,485340.0
2018-05-09 12:35:00,22.75,22.77,22.72,22.72,64884.0,21.811,21.8302,21.7822,21.7822,64884.0
2018-05-09 12:40:00,22.72,22.78,22.71,22.77,78462.0,21.7822,21.8398,21.7727,21.8302,78462.0
2018-05-09 12:45:00,22.78,22.88,22.78,22.88,384852.0,21.8398,21.9356,21.8398,21.9356,384852.0
2018-05-09 12:50:00,22.88,22.88,22.85,22.86,187176.0,21.9356,21.9356,21.9069,21.9165,187176.0
2018-05-09 12:55:00,22.86,22.89,22.84,22.85,75948.0,21.9165,21.9452,21.8973,21.9069,75948.0
2018-05-09 13:00:00,22.86,22.93,22.86,22.9,278304.0,21.9165,21.9836,21.9165,21.9548,278304.0
2018-05-09 13:05:00,22.9,22.91,22.89,22.9,154068.0,21.9548,21.9644,21.9452,21.9548,154068.0
2018-05-09 13:10:00,22.91,22.91,22.85,22.87,196668.0,21.9644,21.9644,21.9069,21.926,196668.0
2018-05-09 13:15:00,22.88,22.89,22.83,22.85,320970.0,21.9356,21.9452,21.8877,21.9069,320970.0
2018-05-09 13:20:00,22.86,22.91,22.86,22.9,99750.0,21.9165,21.9644,21.9165,21.9548,99750.0
2018-05-09 13:25:00,22.9,22.96,22.88,22.95,138504.0,21.9548,22.0123,21.9356,22.0027,138504.0
2018-05-09 13:30:00,22.95,22.98,22.95,22.97,61146.0,22.0027,22.0315,22.0027,22.0219,61146.0
2018-05-09 13:35:00,22.97,22.98,22.96,22.98,55404.0,22.0219,22.0315,22.0123,22.0315,55404.0
2018-05-09 13:40:00,22.98,22.98,22.96,22.97,42966.0,22.0315,22.0315,22.0123,22.0219,42966.0
2018-05-09 13:45:00,22.96,23.01,22.96,23.01,202980.0,22.0123,22.0603,22.0123,22.0603,202980.0
2018-05-09 13:50:00,23.0,23.01,23.0,23.01,89958.0,22.0507,22.0603,22.0507,22.0603,89958.0
2018-05-09 13:55:00,23.0,23.0,22.96,23.0,30576.0,22.0507,22.0507,22.0123,22.0507,30576.0
2018-05-09 14:00:00,23.0,23.01,22.96,22.97,39348.0,22.0507,22.0603,22.0123,22.0219,39348.0
2018-05-09 14:05:00,22.98,23.01,22.97,23.0,52308.0,22.0315,22.0603,22.0219,22.0507,52308.0
2018-05-09 14:10:00,23.01,23.05,23.01,23.03,120330.0,22.0603,22.0986,22.0603,22.0794,120330.0
2018-05-09 14:15:00,23.04,23.04,22.98,22.98,38826.0,22.089,22.089,22.0315,22.0315,38826.0
2018-05-09 14:20:00,22.98,22.98,22.92,22.93,96942.0,22.0315,22.0315,21.974,21.9836,96942.0
2018-05-09 14:25:00,22.94,22.95,22.89,22.94,72000.0,21.9932,22.0027,21.9452,21.9932,72000.0
2018-05-09 14:30:00,22.94,22.98,22.94,22.98,141666.0,21.9932,22.0315,21.9932,22.0315,141666.0
2018-05-09 14:35:00,23.0,23.0,22.95,22.95,74898.0,22.0507,22.0507,22.0027,22.0027,74898.0
2018-05-09 14:40:00,22.95,23.0,22.95,22.98,18150.0,22.0027,22.0507,22.0027,22.0315,18150.0
2018-05-09 14:45:00,23.0,23.03,22.99,23.01,48618.0,22.0507,22.0794,22.0411,22.0603,48618.0
2018-05-09 14:50:00,23.04,23.04,22.95,22.95,64290.0,22.089,22.089,22.0027,22.0027,64290.0
2018-05-09 14:55:00,22.96,23.0,22.96,23.0,27990.0,22.0123,22.0507,22.0123,22.0507,27990.0
2018-05-09 15:00:00,22.99,22.99,22.96,22.96,62244.0,22.0411,22.0411,22.0123,22.0123,62244.0
2018-05-09 15:05:00,22.97,23.02,22.97,23.01,38154.0,22.0219,22.0699,22.0219,22.0603,38154.0
2018-05-09 15:10:00,23.01,23.01,22.94,22.95,43020.0,22.0603,22.0603,21.9932,22.0027,43020.0
2018-05-09 15:15:00,22.96,22.97,22.9,22.92,138684.0,22.0123,22.0219,21.9548,21.974,138684.0
2018-05-09 15:20:00,22.93,22.96,22.93,22.94,40002.0,21.9836,22.0123,21.9836,21.9932,40002.0
2018-05-09 15:25:00,22.94,22.95,22.9,22.9,56334.0,21.9932,22.0027,21.9548,21.9548,56334.0
2018-05-09 15:30:00,22.94,22.95,22.88,22.89,69678.0,21.9932,22.0027,21.9356,21.9452,69678.0
2018-05-09 15:35:00,22.89,22.92,22.87,22.88,171726.0,21.9452,21.974,21.926,21.9356,171726.0
2018-05-09 15:40:00,22.85,22.88,22.84,22.84,174510.0,21.9069,21.9356,21.8973,21.8973,174510.0
2018-05-09 15:45:00,22.85,22.9,22.85,22.9,176802.0,21.9069,21.9548,21.9069,21.9548,176802.0
2018-05-09 15:50:00,22.9,22.94,22.9,22.91,84990.0,21.9548,21.9932,21.9548,21.9644,84990.0
2018-05-09 15:55:00,22.9,22.97,22.89,22.96,215328.0,21.9548,22.0219,21.9452,22.0123,215328.0
2018-05-10 09:30:00,23.16,23.22,23.15,23.15,1127688.0,22.2041,22.2616,22.1945,22.1945,1127688.0
2018-05-10 09:35:00,23.17,23.25,23.17,23.22,216024.0,22.2137,22.2904,22.2137,22.2616,216024.0
2018-05-10 09:40:00,23.22,23.27,23.22,23.22,236208.0,22.2616,22.3095,22.2616,22.2616,236208.0
2018-05-10 09:45:00,23.23,23.25,23.21,23.21,164160.0,22.2712,22.2904,22.252,22.252,164160.0
2018-05-10 09:50:00,23.23,23.28,23.22,23.27,137322.0,22.2712,22.3191,22.2616,22.3095,137322.0
2018-05-10 09:55:00,23.28,23.29,23.24,23.24,108972.0,22.3191,22.3287,22.2808,22.2808,108972.0
2018-05-10 10:00:00,23.25,23.25,23.19,23.22,138612.0,22.2904,22.2904,22.2328,22.2616,138612.0
2018-05-10 10:05:00,23.22,23.26,23.22,23.24,172464.0,22.2616,22.3,22.2616,22.2808,172464.0
2018-05-10 10:10:00,23.25,23.26,23.2,23.22,219264.0,22.2904,22.3,22.2424,22.2616,219264.0
2018-05-10 10:15:00,23.22,23.22,23.16,23.18,281706.0,22.2616,22.2616,22.2041,22.2233,281706.0
2018-05-10 10:20:00,23.18,23.21,23.17,23.21,331602.0,22.2233,22.252,22.2137,22.252,331602.0
2018-05-10 10:25:00,23.22,23.31,23.22,23.31,279912.0,22.2616,22.3479,22.2616,22.3479,279912.0
2018-05-10 10:30:00,23.31,23.33,23.29,23.32,369462.0,22.3479,22.3671,22.3287,22.3575,369462.0
2018-05-10 10:35:00,23.32,23.36,23.32,23.33,491172.0,22.3575,22.3958,22.3575,22.3671,491172.0
2018-05-10 10:40:00,23.32,23.36,23.32,23.32,87342.0,22.3575,22.3958,22.3575,22.3575,87342.0
2018-05-10 10:45:00,23.32,23.35,23.31,23.34,86580.0,22.3575,22.3862,22.3479,22.3766,86580.0
2018-05-10 10:50:00,23.34,23.35,23.31,23.33,97578.0,22.3766,22.3862,22.3479,22.3671,97578.0
2018-05-10 10:55:00,23.33,23.37,23.32,23.32,127248.0,22.3671,22.4054,22.3575,22.3575,127248.0
2018-05-10 11:00:00,23.33,23.39,23.32,23.36,105408.0,22.3671,22.4246,22.3575,22.3958,105408.0
2018-05-10 11:05:00,23.36,23.37,23.35,23.35,77424.0,22.3958,22.4054,22.3862,22.3862,77424.0
2018-05-10 11:10:00,23.36,23.39,23.36,23.39,90108.0,22.3958,22.4246,22.3958,22.4246,90108.0
2018-05-10 11:15:00,23.39,23.44,23.39,23.41,156486.0,22.4246,22.4725,22.4246,22.4438,156486.0
2018-05-10 11:20:00,23.42,23.45,23.42,23.45,135150.0,22.4533,22.4821,22.4533,22.4821,135150.0
2018-05-10 11:25:00,23.45,23.47,23.44,23.44,96654.0,22.4821,22.5013,22.4725,22.4725,96654.0
2018-05-10 11:30:00,23.45,23.45,23.42,23.43,98850.0,22.4821,22.4821,22.4533,22.4629,98850.0
2018-05-10 11:35:00,23.43,23.46,23.43,23.44,182868.0,22.4629,22.4917,22.4629,22.4725,182868.0
2018-05-10 11:40:00,23.45,23.48,23.45,23.48,126462.0,22.4821,22.5109,22.4821,22.5109,126462.0
2018-05-10 11:45:00,23.47,23.5,23.47,23.5,324576.0,22.5013,22.53,22.5013,22.53,324576.0
2018-05-10 11:50:00,23.52,23.52,23.47,23.48,127608.0,22.5492,22.5492,22.5013,22.5109,127608.0
2018-05-10 11:55:00,23.48,23.53,23.47,23.52,32124.0,22.5109,22.5588,22.5013,22.5492,32124.0
2018-05-10 12:00:00,23.52,23.52,23.5,23.52,62364.0,22.5492,22.5492,22.53,22.5492,62364.0
2018-05-10 12:05:00,23.52,23.58,23.52,23.58,102762.0,22.5492,22.6067,22.5492,22.6067,102762.0
2018-05-10 12:10:00,23.57,23.6,23.57,23.59,215502.0,22.5972,22.6259,22.5972,22.6163,215502.0
2018-05-10 12:15:00,23.58,23.59,23.57,23.57,109374.0,22.6067,22.6163,22.5972,22.5972,109374.0
2018-05-10 12:20:00,23.57,23.58,23.56,23.56,100446.0,22.5972,22.6067,22.5876,22.5876,100446.0
2018-05-10 12:25:00,23.58,23.65,23.58,23.63,85032.0,22.6067,22.6739,22.6067,22.6547,85032.0
2018-05-10 12:30:00,23.63,23.64,23.59,23.63,76896.0,22.6547,22.6643,22.6163,22.6547,76896.0
2018-05-10 12:35:00,23.63,23.66,23.63,23.65,67458.0,22.6547,22.6834,22.6547,22.6739,67458.0
2018-05-10 12:40:00,23.63,23.66,23.62,23.62,68808.0,22.6547,22.6834,22.6451,22.6451,68808.0
2018-05-10 12:45:00,23.63,23.64,23.62,23.62,44196.0,22.6547,22.6643,22.6451,22.6451,44196.0
2018-05-10 12:50:00,23.62,23.62,23.59,23.59,59304.0,22.6451,22.6451,22.6163,22.6163,59304.0
2018-05-10 12:55:00,23.6,23.63,23.6,23.62,58854.0,22.6259,22.6547,22.6259,22.6451,58854.0
2018-05-10 13:00:00,23.62,23.67,23.62,23.65,91974.0,22.6451,22.693,22.6451,22.6739,91974.0
2018-05-10 13:05:00,23.66,23.67,23.65,23.67,56808.0,22.6834,22.693,22.6739,22.693,56808.0
2018-05-10 13:10:00,23.67,23.69,23.63,23.63,233646.0,22.693,22.7122,22.6547,22.6547,233646.0
2018-05-10 13:15:00,23.65,23.66,23.64,23.66,40956.0,22.6739,22.6834,22.6643,22.6834,40956.0
2018-05-10 13:20:00,23.66,23.69,23.65,23.66,95322.0,22.6834,22.7122,22.6739,22.6834,95322.0
2018-05-10 13:25:00,23.66,23.66,23.58,23.58,181554.0,22.6834,22.6834,22.6067,22.6067,181554.0
2018-05-10 13:30:00,23.58,23.61,23.55,23.6,164280.0,22.6067,22.6355,22.578,22.6259,164280.0
2018-05-10 13:35:00,23.6,23.61,23.55,23.56,77442.0,22.6259,22.6355,22.578,22.5876,77442.0
2018-05-10 13:40:00,23.57,23.57,23.5,23.54,98106.0,22.5972,22.5972,22.53,22.5684,98106.0
2018-05-10 13:45:00,23.53,23.53,23.49,23.5,187296.0,22.5588,22.5588,22.5205,22.53,187296.0
2018-05-10 13:50:00,23.49,23.53,23.49,23.52,98388.0,22.5205,22.5588,22.5205,22.5492,98388.0
2018-05-10 13:55:00,23.5,23.53,23.48,23.52,118542.0,22.53,22.5588,22.5109,22.5492,118542.0
2018-05-10 14:00:00,23.53,23.53,23.44,23.5,125220.0,22.5588,22.5588,22.4725,22.53,125220.0
2018-05-10 14:05:00,23.5,23.57,23.5,23.57,84228.0,22.53,22.5972,22.53,22.5972,84228.0
2018-05-10 14:10:00,23.57,23.59,23.56,23.58,143802.0,22.5972,22.6163,22.5876,22.6067,143802.0
2018-05-10 14:15:00,23.58,23.58,23.55,23.56,52992.0,22.6067,22.6067,22.578,22.5876,52992.0
2018-05-10 14:20:00,23.58,23.58,23.53,23.54,111186.0,22.6067,22.6067,22.5588,22.5684,111186.0
2018-05-10 14:25:00,23.54,23.57,23.53,23.57,72174.0,22.5684,22.5972,22.5588,22.5972,72174.0
2018-05-10 14:30:00,23.58,23.59,23.53,23.54,25962.0,22.6067,22.6163,22.5588,22.5684,25962.0
2018-05-10 14:35:00,23.51,23.52,23.43,23.44,130134.0,22.5396,22.5492,22.4629,22.4725,130134.0
2018-05-10 14:40:00,23.43,23.48,23.39,23.48,252546.0,22.4629,22.5109,22.4246,22.5109,252546.0
2018-05-10 14:45:00,23.48,23.57,23.47,23.57,120084.0,22.5109,22.5972,22.5013,22.5972,120084.0
2018-05-10 14:50:00,23.57,23.61,23.54,23.57,81258.0,22.5972,22.6355,22.5684,22.5972,81258.0
2018-05-10 14:55:00,23.56,23.57,23.54,23.57,46800.0,22.5876,22.5972,22.5684,22.5972,46800.0
2018-05-10 15:00:00,23.58,23.63,23.52,23.53,167250.0,22.6067,22.6547,22.5492,22.5588,167250.0
2018-05-10 15:05:00,23.53,23.55,23.5,23.54,60186.0,22.5588,22.578,22.53,22.5684,60186.0
2018-05-10 15:10:00,23.53,23.57,23.5,23.55,127764.0,22.5588,22.5972,22.53,22.578,127764.0
2018-05-10 15:15:00,23.55,23.56,23.51,23.53,56280.0,22.578,22.5876,22.5396,22.5588,56280.0
2018-05-10 15:20:00,23.54,23.55,23.51,23.51,20100.0,22.5684,22.578,22.5396,22.5396,20100.0
2018-05-10 15:25:00,23.51,23.54,23.51,23.53,47106.0,22.5396,22.5684,22.5396,22.5588,47106.0
2018-05-10 15:30:00,23.55,23.55,23.48,23.53,67290.0,22.578,22.578,22.5109,22.5588,67290.0
2018-05-10 15:35:00,23.52,23.55,23.51,23.52,31230.0,22.5492,22.578,22.5396,22.5492,31230.0
2018-05-10 15:40:00,23.52,23.58,23.52,23.55,67926.0,22.5492,22.6067,22.5492,22.578,67926.0
2018-05-10 15:45:00,23.55,23.59,23.55,23.58,183984.0,22.578,22.6163,22.578,22.6067,183984.0
2018-05-10 15:50:00,23.59,23.66,23.57,23.57,162576.0,22.6163,22.6834,22.5972,22.5972,162576.0
2018-05-10 15:55:00,23.56,23.62,23.54,23.6,527556.0,22.5876,22.6451,22.5684,22.6259,527556.0
2018-05-11 09:30:00,23.65,23.67,23.58,23.66,712902.0,22.6739,22.693,22.6067,22.6834,712902.0
2018-05-11 09:35:00,23.67,23.75,23.66,23.7,378552.0,22.693,22.7697,22.6834,22.7218,378552.0
2018-05-11 09:40:00,23.69,23.72,23.67,23.7,208710.0,22.7122,22.741,22.693,22.7218,208710.0
2018-05-11 09:45:00,23.7,23.77,23.68,23.69,197658.0,22.7218,22.7889,22.7026,22.7122,197658.0
2018-05-11 09:50:00,23.68,23.73,23.65,23.71,149814.0,22.7026,22.7506,22.6739,22.7314,149814.0
2018-05-11 09:55:00,23.72,23.81,23.71,23.79,221928.0,22.741,22.8273,22.7314,22.8081,221928.0
2018-05-11 10:00:00,23.78,23.81,23.76,23.78,231870.0,22.7985,22.8273,22.7793,22.7985,231870.0
2018-05-11 10:05:00,23.79,23.81,23.74,23.8,219744.0,22.8081,22.8273,22.7601,22.8177,219744.0
2018-05-11 10:10:00,23.81,23.86,23.76,23.79,341190.0,22.8273,22.8752,22.7793,22.8081,341190.0
2018-05-11 10:15:00,23.78,23.8,23.77,23.79,181284.0,22.7985,22.8177,22.7889,22.8081,181284.0
2018-05-11 10:20:00,23.77,23.83,23.77,23.82,119772.0,22.7889,22.8464,22.7889,22.8368,119772.0
2018-05-11 10:25:00,23.82,23.83,23.79,23.79,42540.0,22.8368,22.8464,22.8081,22.8081,42540.0
2018-05-11 10:30:00,23.79,23.8,23.72,23.78,195792.0,22.8081,22.8177,22.741,22.7985,195792.0
2018-05-11 10:35:00,23.78,23.83,23.78,23.79,80922.0,22.7985,22.8464,22.7985,22.8081,80922.0
2018-05-11 10:40:00,23.8,23.83,23.79,23.82,117660.0,22.8177,22.8464,22.8081,22.8368,117660.0
2018-05-11 10:45:00,23.85,23.85,23.8,23.82,81036.0,22.8656,22.8656,22.8177,22.8368,81036.0
2018-05-11 10:50:00,23.82,23.86,23.81,23.85,73902.0,22.8368,22.8752,22.8273,22.8656,73902.0
2018-05-11 10:55:00,23.85,23.89,23.84,23.89,409602.0,22.8656,22.9039,22.856,22.9039,409602.0
2018-05-11 11:00:00,23.89,23.9,23.87,23.88,68286.0,22.9039,22.9135,22.8848,22.8944,68286.0
2018-05-11 11:05:00,23.88,23.88,23.79,23.79,133956.0,22.8944,22.8944,22.8081,22.8081,133956.0
2018-05-11 11:10:00,23.79,23.82,23.77,23.82,110076.0,22.8081,22.8368,22.7889,22.8368,110076.0
2018-05-11 11:15:00,23.81,23.81,23.75,23.77,199116.0,22.8273,22.8273,22.7697,22.7889,199116.0
2018-05-11 11:20:00,23.76,23.79,23.75,23.76,95808.0,22.7793,22.8081,22.7697,22.7793,95808.0
2018-05-11 11:25:00,23.77,23.8,23.75,23.75,77430.0,22.7889,22.8177,22.7697,22.7697,77430.0
2018-05-11 11:30:00,23.76,23.76,23.7,23.71,219114.0,22.7793,22.7793,22.7218,22.7314,219114.0
2018-05-11 11:35:00,23.71,23.74,23.71,23.71,112572.0,22.7314,22.7601,22.7314,22.7314,112572.0
2018-05-11 11:40:00,23.73,23.74,23.73,23.73,33582.0,22.7506,22.7601,22.7506,22.7506,33582.0
2018-05-11 11:45:00,23.74,23.74,23.68,23.69,101436.0,22.7601,22.7601,22.7026,22.7122,101436.0
2018-05-11 11:50:00,23.7,23.74,23.69,23.71,62766.0,22.7218,22.7601,22.7122,22.7314,62766.0
2018-05-11 11:55:00,23.72,23.73,23.72,23.72,14568.0,22.741,22.7506,22.741,22.741,14568.0
2018-05-11 12:00:00,23.73,23.76,23.72,23.75,93768.0,22.7506,22.7793,22.741,22.7697,93768.0
2018-05-11 12:05:00,23.75,23.78,23.73,23.73,104226.0,22.7697,22.7985,22.7506,22.7506,104226.0
2018-05-11 12:10:00,23.73,23.73,23.63,23.64,156744.0,22.7506,22.7506,22.6547,22.6643,156744.0
2018-05-11 12:15:00,23.63,23.65,23.6,23.64,140838.0,22.6547,22.6739,22.6259,22.6643,140838.0
2018-05-11 12:20:00,23.64,23.64,23.6,23.61,69768.0,22.6643,22.6643,22.6259,22.6355,69768.0
2018-05-11 12:25:00,23.61,23.62,23.56,23.59,489822.0,22.6355,22.6451,22.5876,22.6163,489822.0
2018-05-11 12:30:00,23.58,23.64,23.56,23.63,155790.0,22.6067,22.6643,22.5876,22.6547,155790.0
2018-05-11 12:35:00,23.63,23.64,23.59,23.61,101898.0,22.6547,22.6643,22.6163,22.6355,101898.0
2018-05-11 12:40:00,23.63,23.63,23.61,23.61,34554.0,22.6547,22.6547,22.6355,22.6355,34554.0
2018-05-11 12:45:00,23.61,23.67,23.61,23.66,50118.0,22.6355,22.693,22.6355,22.6834,50118.0
2018-05-11 12:50:00,23.66,23.68,23.66,23.66,19044.0,22.6834,22.7026,22.6834,22.6834,19044.0
2018-05-11 12:55:00,23.66,23.67,23.66,23.66,52890.0,22.6834,22.693,22.6834,22.6834,52890.0
2018-05-11 13:00:00,23.66,23.68,23.64,23.67,542598.0,22.6834,22.7026,22.6643,22.693,542598.0
2018-05-11 13:05:00,23.65,23.7,23.65,23.68,76434.0,22.6739,22.7218,22.6739,22.7026,76434.0
2018-05-11 13:10:00,23.69,23.69,23.66,23.66,52188.0,22.7122,22.7122,22.6834,22.6834,52188.0
2018-05-11 13:15:00,23.65,23.7,23.64,23.64,59886.0,22.6739,22.7218,22.6643,22.6643,59886.0
2018-05-11 13:20:00,23.64,23.68,23.64,23.67,21600.0,22.6643,22.7026,22.6643,22.693,21600.0
2018-05-11 13:25:00,23.64,23.68,23.64,23.67,21900.0,22.6643,22.7026,22.6643,22.693,21900.0
2018-05-11 13:30:00,23.66,23.67,23.63,23.65,7296.0,22.6834,22.693,22.6547,22.6739,7296.0
2018-05-11 13:35:00,23.64,23.64,23.6,23.6,99882.0,22.6643,22.6643,22.6259,22.6259,99882.0
2018-05-11 13:40:00,23.61,23.61,23.57,23.58,122778.0,22.6355,22.6355,22.5972,22.6067,122778.0
2018-05-11 13:45:00,23.58,23.61,23.58,23.6,72030.0,22.6067,22.6355,22.6067,22.6259,72030.0
2018-05-11 13:50:00,23.62,23.66,23.61,23.65,41820.0,22.6451,22.6834,22.6355,22.6739,41820.0
2018-05-11 13:55:00,23.64,23.65,23.63,23.65,27750.0,22.6643,22.6739,22.6547,22.6739,27750.0
2018-05-11 14:00:00,23.63,23.64,23.58,23.59,60012.0,22.6547,22.6643,22.6067,22.6163,60012.0
2018-05-11 14:05:00,23.59,23.6,23.58,23.58,37572.0,22.6163,22.6259,22.6067,22.6067,37572.0
2018-05-11 14:10:00,23.56,23.57,23.49,23.5,180834.0,22.5876,22.5972,22.5205,22.53,180834.0
2018-05-11 14:15:00,23.5,23.61,23.5,23.61,113076.0,22.53,22.6355,22.53,22.6355,113076.0
2018-05-11 14:20:00,23.6,23.68,23.6,23.67,149808.0,22.6259,22.7026,22.6259,22.693,149808.0
2018-05-11 14:25:00,23.67,23.68,23.65,23.66,78282.0,22.693,22.7026,22.6739,22.6834,78282.0
2018-05-11 14:30:00,23.65,23.67,23.63,23.64,66486.0,22.6739,22.693,22.6547,22.6643,66486.0
2018-05-11 14:35:00,23.64,23.68,23.62,23.68,45588.0,22.6643,22.7026,22.6451,22.7026,45588.0
2018-05-11 14:40:00,23.67,23.67,23.61,23.61,44310.0,22.693,22.693,22.6355,22.6355,44310.0
2018-05-11 14:45:00,23.62,23.66,23.61,23.65,41400.0,22.6451,22.6834,22.6355,22.6739,41400.0
2018-05-11 14:50:00,23.65,23.65,23.59,23.63,62562.0,22.6739,22.6739,22.6163,22.6547,62562.0
2018-05-11 14:55:00,23.61,23.68,23.58,23.67,110466.0,22.6355,22.7026,22.6067,22.693,110466.0
2018-05-11 15:00:00,23.67,23.7,23.67,23.67,116076.0,22.693,22.7218,22.693,22.693,116076.0
2018-05-11 15:05:00,23.67,23.73,23.66,23.71,95340.0,22.693,22.7506,22.6834,22.7314,95340.0
2018-05-11 15:10:00,23.7,23.73,23.7,23.72,69330.0,22.7218,22.7506,22.7218,22.741,69330.0
2018-05-11 15:15:00,23.72,23.72,23.68,23.7,29262.0,22.741,22.741,22.7026,22.7218,29262.0
2018-05-11 15:20:00,23.71,23.72,23.67,23.69,55938.0,22.7314,22.741,22.693,22.7122,55938.0
2018-05-11 15:25:00,23.69,23.72,23.69,23.72,25782.0,22.7122,22.741,22.7122,22.741,25782.0
2018-05-11 15:30:00,23.7,23.73,23.7,23.72,62952.0,22.7218,22.7506,22.7218,22.741,62952.0
2018-05-11 15:35:00,23.73,23.78,23.72,23.78,482352.0,22.7506,22.7985,22.741,22.7985,482352.0
2018-05-11 15:40:00,23.77,23.77,23.72,23.73,194754.0,22.7889,22.7889,22.741,22.7506,194754.0
2018-05-11 15:45:00,23.72,23.72,23.68,23.7,207792.0,22.741,22.741,22.7026,22.7218,207792.0
2018-05-11 15:50:00,23.7,23.73,23.67,23.67,184980.0,22.7218,22.7506,22.693,22.693,184980.0
2018-05-11 15:55:00,23.67,23.76,23.67,23.76,423414.0,22.693,22.7793,22.693,22.7793,423414.0
2018-05-14 09:30:00,23.93,24.02,23.93,24.01,602844.0,22.9423,23.0286,22.9423,23.019,602844.0
2018-05-14 09:35:00,24.02,24.02,23.97,23.97,169536.0,23.0286,23.0286,22.9806,22.9806,169536.0
2018-05-14 09:40:00,23.98,24.03,23.96,24.03,269298.0,22.9902,23.0382,22.9711,23.0382,269298.0
2018-05-14 09:45:00,24.03,24.05,24.01,24.04,181380.0,23.0382,23.0573,23.019,23.0478,181380.0
2018-05-14 09:50:00,24.04,24.09,24.02,24.08,226032.0,23.0478,23.0957,23.0286,23.0861,226032.0
2018-05-14 09:55:00,24.07,24.09,24.06,24.06,116190.0,23.0765,23.0957,23.0669,23.0669,116190.0
2018-05-14 10:00:00,24.05,24.06,24.01,24.02,95238.0,23.0573,23.0669,23.019,23.0286,95238.0
2018-05-14 10:05:00,24.02,24.02,23.97,24.0,182466.0,23.0286,23.0286,22.9806,23.0094,182466.0
2018-05-14 10:10:00,24.0,24.06,24.0,24.05,38154.0,23.0094,23.0669,23.0094,23.0573,38154.0
2018-05-14 10:15:00,24.06,24.06,24.01,24.04,51186.0,23.0669,23.0669,23.019,23.0478,51186.0
2018-05-14 10:20:00,24.04,24.07,24.03,24.07,91398.0,23.0478,23.0765,23.0382,23.0765,91398.0
2018-05-14 10:25:00,24.07,24.09,24.05,24.09,88002.0,23.0765,23.0957,23.0573,23.0957,88002.0
2018-05-14 10:30:00,24.09,24.12,24.08,24.12,362910.0,23.0957,23.1245,23.0861,23.1245,362910.0
2018-05-14 10:35:00,24.11,24.13,24.09,24.1,195954.0,23.1149,23.134,23.0957,23.1053,195954.0
2018-05-14 10:40:00,24.09,24.12,24.08,24.08,115656.0,23.0957,23.1245,23.0861,23.0861,115656.0
2018-05-14 10:45:00,24.09,24.09,24.06,24.06,77640.0,23.0957,23.0957,23.0669,23.0669,77640.0
2018-05-14 10:50:00,24.07,24.07,24.02,24.04,155736.0,23.0765,23.0765,23.0286,23.0478,155736.0
2018-05-14 10:55:00,24.04,24.05,24.0,24.0,101250.0,23.0478,23.0573,23.0094,23.0094,101250.0
2018-05-14 11:00:00,24.0,24.02,23.98,24.01,199248.0,23.0094,23.0286,22.9902,23.019,199248.0
2018-05-14 11:05:00,24.02,24.03,24.0,24.03,59700.0,23.0286,23.0382,23.0094,23.0382,59700.0
2018-05-14 11:10:00,24.03,24.05,24.02,24.02,44574.0,23.0382,23.0573,23.0286,23.0286,44574.0
2018-05-14 11:15:00,24.02,24.05,24.01,24.05,61722.0,23.0286,23.0573,23.019,23.0573,61722.0
2018-05-14 11:20:00,24.05,24.09,24.02,24.03,92190.0,23.0573,23.0957,23.0286,23.0382,92190.0
2018-05-14 11:25:00,24.03,24.03,23.98,23.99,50148.0,23.0382,23.0382,22.9902,22.9998,50148.0
2018-05-14 11:30:00,23.99,24.02,23.99,24.01,87018.0,22.9998,23.0286,22.9998,23.019,87018.0
2018-05-14 11:35:00,24.01,24.02,23.99,23.99,40944.0,23.019,23.0286,22.9998,22.9998,40944.0
2018-05-14 11:40:00,23.98,23.98,23.93,23.96,227688.0,22.9902,22.9902,22.9423,22.9711,227688.0
2018-05-14 11:45:00,23.94,23.95,23.91,23.95,389946.0,22.9519,22.9615,22.9231,22.9615,389946.0
2018-05-14 11:50:00,23.94,23.96,23.94,23.95,77766.0,22.9519,22.9711,22.9519,22.9615,77766.0
2018-05-14 11:55:00,23.97,23.97,23.96,23.97,114384.0,22.9806,22.9806,22.9711,22.9806,114384.0
2018-05-14 12:00:00,23.97,24.06,23.95,23.96,363870.0,22.9806,23.0669,22.9615,22.9711,363870.0
2018-05-14 12:05:00,23.97,24.02,23.94,23.98,108276.0,22.9806,23.0286,22.9519,22.9902,108276.0
2018-05-14 12:10:00,23.99,24.0,23.97,23.99,63486.0,22.9998,23.0094,22.9806,22.9998,63486.0
2018-05-14 12:15:00,24.0,24.0,23.94,23.95,54000.0,23.0094,23.0094,22.9519,22.9615,54000.0
2018-05-14 12:20:00,23.97,23.97,23.94,23.97,36408.0,22.9806,22.9806,22.9519,22.9806,36408.0
2018-05-14 12:25:00,23.97,23.97,23.94,23.95,56538.0,22.9806,22.9806,22.9519,22.9615,56538.0
2018-05-14 12:30:00,23.95,23.98,23.95,23.95,228414.0,22.9615,22.9902,22.9615,22.9615,228414.0
2018-05-14 12:35:00,23.95,23.97,23.94,23.96,28800.0,22.9615,22.9806,22.9519,22.9711,28800.0
2018-05-14 12:40:00,23.96,23.97,23.91,23.93,103788.0,22.9711,22.9806,22.9231,22.9423,103788.0
2018-05-14 12:45:00,23.92,23.97,23.92,23.92,40512.0,22.9327,22.9806,22.9327,22.9327,40512.0
2018-05-14 12:50:00,23.92,23.93,23.89,23.89,56688.0,22.9327,22.9423,22.9039,22.9039,56688.0
2018-05-14 12:55:00,23.89,23.89,23.84,23.84,128220.0,22.9039,22.9039,22.856,22.856,128220.0
2018-05-14 13:00:00,23.84,23.85,23.8,23.83,419004.0,22.856,22.8656,22.8177,22.8464,419004.0
2018-05-14 13:05:00,23.83,23.86,23.83,23.84,132474.0,22.8464,22.8752,22.8464,22.856,132474.0
2018-05-14 13:10:00,23.84,23.85,23.82,23.83,154338.0,22.856,22.8656,22.8368,22.8464,154338.0
2018-05-14 13:15:00,23.81,23.82,23.74,23.74,269196.0,22.8273,22.8368,22.7601,22.7601,269196.0
2018-05-14 13:20:00,23.76,23.8,23.74,23.8,88986.0,22.7793,22.8177,22.7601,22.8177,88986.0
2018-05-14 13:25:00,23.8,23.81,23.78,23.8,31866.0,22.8177,22.8273,22.7985,22.8177,31866.0
2018-05-14 13:30:00,23.81,23.85,23.74,23.83,90312.0,22.8273,22.8656,22.7601,22.8464,90312.0
2018-05-14 13:35:00,23.83,23.87,23.83,23.86,32958.0,22.8464,22.8848,22.8464,22.8752,32958.0
2018-05-14 13:40:00,23.86,23.88,23.85,23.88,131238.0,22.8752,22.8944,22.8656,22.8944,131238.0
2018-05-14 13:45:00,23.86,23.86,23.83,23.84,39468.0,22.8752,22.8752,22.8464,22.856,39468.0
2018-05-14 13:50:00,23.83,23.85,23.82,23.83,43818.0,22.8464,22.8656,22.8368,22.8464,43818.0
2018-05-14 13:55:00,23.82,23.84,23.82,23.82,27444.0,22.8368,22.856,22.8368,22.8368,27444.0
2018-05-14 14:00:00,23.83,23.84,23.79,23.79,45240.0,22.8464,22.856,22.8081,22.8081,45240.0
2018-05-14 14:05:00,23.8,23.81,23.72,23.72,43650.0,22.8177,22.8273,22.741,22.741,43650.0
2018-05-14 14:10:00,23.72,23.76,23.72,23.74,65550.0,22.741,22.7793,22.741,22.7601,65550.0
2018-05-14 14:15:00,23.74,23.74,23.69,23.72,163386.0,22.7601,22.7601,22.7122,22.741,163386.0
2018-05-14 14:20:00,23.73,23.75,23.72,23.75,60378.0,22.7506,22.7697,22.741,22.7697,60378.0
2018-05-14 14:25:00,23.75,23.79,23.75,23.79,57840.0,22.7697,22.8081,22.7697,22.8081,57840.0
2018-05-14 14:30:00,23.78,23.81,23.77,23.8,36684.0,22.7985,22.8273,22.7889,22.8177,36684.0
2018-05-14 14:35:00,23.8,23.85,23.8,23.84,53448.0,22.8177,22.8656,22.8177,22.856,53448.0
2018-05-14 14:40:00,23.83,23.83,23.78,23.81,65808.0,22.8464,22.8464,22.7985,22.8273,65808.0
2018-05-14 14:45:00,23.8,23.82,23.78,23.78,31860.0,22.8177,22.8368,22.7985,22.7985,31860.0
2018-05-14 14:50:00,23.76,23.84,23.76,23.83,83310.0,22.7793,22.856,22.7793,22.8464,83310.0
2018-05-14 14:55:00,23.86,23.86,23.83,23.85,41136.0,22.8752,22.8752,22.8464,22.8656,41136.0
2018-05-14 15:00:00,23.85,23.88,23.83,23.84,147462.0,22.8656,22.8944,22.8464,22.856,147462.0
2018-05-14 15:05:00,23.83,23.85,23.81,23.85,78774.0,22.8464,22.8656,22.8273,22.8656,78774.0
2018-05-14 15:10:00,23.85,23.9,23.85,23.88,106470.0,22.8656,22.9135,22.8656,22.8944,106470.0
2018-05-14 15:15:00,23.86,23.86,23.82,23.83,94752.0,22.8752,22.8752,22.8368,22.8464,94752.0
2018-05-14 15:20:00,23.83,23.88,23.83,23.86,22020.0,22.8464,22.8944,22.8464,22.8752,22020.0
2018-05-14 15:25:00,23.85,23.88,23.85,23.88,10758.0,22.8656,22.8944,22.8656,22.8944,10758.0
2018-05-14 15:30:00,23.88,23.88,23.8,23.8,58944.0,22.8944,22.8944,22.8177,22.8177,58944.0
2018-05-14 15:35:00,23.8,23.83,23.8,23.8,80238.0,22.8177,22.8464,22.8177,22.8177,80238.0
2018-05-14 15:40:00,23.8,23.82,23.78,23.79,197316.0,22.8177,22.8368,22.7985,22.8081,197316.0
2018-05-14 15:45:00,23.79,23.79,23.72,23.73,173004.0,22.8081,22.8081,22.741,22.7506,173004.0
2018-05-14 15:50:00,23.72,23.79,23.71,23.74,278652.0,22.741,22.8081,22.7314,22.7601,278652.0
2018-05-14 15:55:00,23.74,23.83,23.74,23.83,415596.0,22.7601,22.8464,22.7601,22.8464,415596.0
2018-05-15 09:30:00,23.48,23.49,23.32,23.35,740250.0,22.5109,22.5205,22.3575,22.3862,740250.0
2018-05-15 09:35:00,23.35,23.41,23.31,23.32,335772.0,22.3862,22.4438,22.3479,22.3575,335772.0
2018-05-15 09:40:00,23.31,23.33,23.22,23.29,378834.0,22.3479,22.3671,22.2616,22.3287,378834.0
2018-05-15 09:45:00,23.28,23.32,23.24,23.27,179184.0,22.3191,22.3575,22.2808,22.3095,179184.0
2018-05-15 09:50:00,23.29,23.3,23.22,23.22,301284.0,22.3287,22.3383,22.2616,22.2616,301284.0
2018-05-15 09:55:00,23.2,23.22,23.13,23.15,513942.0,22.2424,22.2616,22.1753,22.1945,513942.0
2018-05-15 10:00:00,23.14,23.23,23.14,23.2,180300.0,22.1849,22.2712,22.1849,22.2424,180300.0
2018-05-15 10:05:00,23.2,23.28,23.2,23.24,259938.0,22.2424,22.3191,22.2424,22.2808,259938.0
2018-05-15 10:10:00,23.24,23.3,23.24,23.3,80484.0,22.2808,22.3383,22.2808,22.3383,80484.0
2018-05-15 10:15:00,23.28,23.28,23.22,23.28,32790.0,22.3191,22.3191,22.2616,22.3191,32790.0
2018-05-15 10:20:00,23.28,23.33,23.25,23.31,172704.0,22.3191,22.3671,22.2904,22.3479,172704.0
2018-05-15 10:25:00,23.31,23.33,23.28,23.29,105852.0,22.3479,22.3671,22.3191,22.3287,105852.0
2018-05-15 10:30:00,23.26,23.37,23.25,23.37,171192.0,22.3,22.4054,22.2904,22.4054,171192.0
2018-05-15 10:35:00,23.37,23.45,23.37,23.43,129492.0,22.4054,22.4821,22.4054,22.4629,129492.0
2018-05-15 10:40:00,23.43,23.43,23.32,23.34,146772.0,22.4629,22.4629,22.3575,22.3766,146772.0
2018-05-15 10:45:00,23.36,23.36,23.28,23.34,60156.0,22.3958,22.3958,22.3191,22.3766,60156.0
2018-05-15 10:50:00,23.34,23.36,23.31,23.31,20802.0,22.3766,22.3958,22.3479,22.3479,20802.0
2018-05-15 10:55:00,23.3,23.37,23.26,23.33,109920.0,22.3383,22.4054,22.3,22.3671,109920.0
2018-05-15 11:00:00,23.32,23.4,23.3,23.31,140292.0,22.3575,22.4342,22.3383,22.3479,140292.0
2018-05-15 11:05:00,23.33,23.36,23.27,23.31,54900.0,22.3671,22.3958,22.3095,22.3479,54900.0
2018-05-15 11:10:00,23.31,23.32,23.26,23.26,119820.0,22.3479,22.3575,22.3,22.3,119820.0
2018-05-15 11:15:00,23.26,23.36,23.26,23.36,63690.0,22.3,22.3958,22.3,22.3958,63690.0
2018-05-15 11:20:00,23.35,23.36,23.31,23.36,85620.0,22.3862,22.3958,22.3479,22.3958,85620.0
2018-05-15 11:25:00,23.35,23.35,23.29,23.29,55674.0,22.3862,22.3862,22.3287,22.3287,55674.0
2018-05-15 11:30:00,23.31,23.36,23.29,23.3,191838.0,22.3479,22.3958,22.3287,22.3383,191838.0
2018-05-15 11:35:00,23.29,23.33,23.29,23.31,122898.0,22.3287,22.3671,22.3287,22.3479,122898.0
2018-05-15 11:40:00,23.31,23.35,23.27,23.33,233904.0,22.3479,22.3862,22.3095,22.3671,233904.0
2018-05-15 11:45:00,23.33,23.38,23.3,23.36,100272.0,22.3671,22.415,22.3383,22.3958,100272.0
2018-05-15 11:50:00,23.37,23.38,23.32,23.35,166896.0,22.4054,22.415,22.3575,22.3862,166896.0
2018-05-15 11:55:00,23.34,23.38,23.22,23.22,141048.0,22.3766,22.415,22.2616,22.2616,141048.0
2018-05-15 12:00:00,23.24,23.25,23.17,23.17,145092.0,22.2808,22.2904,22.2137,22.2137,145092.0
2018-05-15 12:05:00,23.18,23.2,23.13,23.19,119502.0,22.2233,22.2424,22.1753,22.2328,119502.0
2018-05-15 12:10:00,23.17,23.21,23.13,23.19,117096.0,22.2137,22.252,22.1753,22.2328,117096.0
2018-05-15 12:15:00,23.19,23.21,23.18,23.18,41292.0,22.2328,22.252,22.2233,22.2233,41292.0
2018-05-15 12:20:00,23.2,23.21,23.16,23.18,55656.0,22.2424,22.252,22.2041,22.2233,55656.0
2018-05-15 12:25:00,23.18,23.22,23.18,23.21,61872.0,22.2233,22.2616,22.2233,22.252,61872.0
2018-05-15 12:30:00,23.21,23.28,23.2,23.26,76524.0,22.252,22.3191,22.2424,22.3,76524.0
2018-05-15 12:35:00,23.26,23.28,23.25,23.27,92106.0,22.3,22.3191,22.2904,22.3095,92106.0
2018-05-15 12:40:00,23.27,23.3,23.25,23.29,145764.0,22.3095,22.3383,22.2904,22.3287,145764.0
2018-05-15 12:45:00,23.29,23.38,23.29,23.37,192150.0,22.3287,22.415,22.3287,22.4054,192150.0
2018-05-15 12:50:00,23.33,23.35,23.33,23.34,19704.0,22.3671,22.3862,22.3671,22.3766,19704.0
2018-05-15 12:55:00,23.35,23.42,23.32,23.32,222450.0,22.3862,22.4533,22.3575,22.3575,222450.0
2018-05-15 13:00:00,23.31,23.33,23.25,23.29,122040.0,22.3479,22.3671,22.2904,22.3287,122040.0
2018-05-15 13:05:00,23.27,23.27,23.23,23.24,33300.0,22.3095,22.3095,22.2712,22.2808,33300.0
2018-05-15 13:10:00,23.25,23.26,23.23,23.24,39228.0,22.2904,22.3,22.2712,22.2808,39228.0
2018-05-15 13:15:00,23.25,23.25,23.22,23.25,29958.0,22.2904,22.2904,22.2616,22.2904,29958.0
2018-05-15 13:20:00,23.27,23.29,23.19,23.22,107382.0,22.3095,22.3287,22.2328,22.2616,107382.0
2018-05-15 13:25:00,23.21,23.26,23.21,23.21,44994.0,22.252,22.3,22.252,22.252,44994.0
2018-05-15 13:30:00,23.22,23.23,23.18,23.21,47964.0,22.2616,22.2712,22.2233,22.252,47964.0
2018-05-15 13:35:00,23.23,23.23,23.19,23.19,86202.0,22.2712,22.2712,22.2328,22.2328,86202.0
2018-05-15 13:40:00,23.18,23.22,23.17,23.21,47640.0,22.2233,22.2616,22.2137,22.252,47640.0
2018-05-15 13:45:00,23.22,23.26,23.21,23.25,168330.0,22.2616,22.3,22.252,22.2904,168330.0
2018-05-15 13:50:00,23.25,23.25,23.22,23.22,17400.0,22.2904,22.2904,22.2616,22.2616,17400.0
2018-05-15 13:55:00,23.23,23.23,23.08,23.09,617202.0,22.2712,22.2712,22.1274,22.137,617202.0
2018-05-15 14:00:00,23.09,23.14,23.09,23.14,38700.0,22.137,22.1849,22.137,22.1849,38700.0
2018-05-15 14:05:00,23.17,23.17,23.13,23.15,12576.0,22.2137,22.2137,22.1753,22.1945,12576.0
2018-05-15 14:10:00,23.15,23.21,23.15,23.2,77844.0,22.1945,22.252,22.1945,22.2424,77844.0
2018-05-15 14:15:00,23.18,23.2,23.15,23.19,120234.0,22.2233,22.2424,22.1945,22.2328,120234.0
2018-05-15 14:20:00,23.19,23.2,23.15,23.15,23532.0,22.2328,22.2424,22.1945,22.1945,23532.0
2018-05-15 14:25:00,23.17,23.25,23.09,23.22,165738.0,22.2137,22.2904,22.137,22.2616,165738.0
2018-05-15 14:30:00,23.21,23.34,23.2,23.31,92160.0,22.252,22.3766,22.2424,22.3479,92160.0
2018-05-15 14:35:00,23.33,23.36,23.26,23.26,152052.0,22.3671,22.3958,22.3,22.3,152052.0
2018-05-15 14:40:00,23.28,23.29,23.24,23.29,62328.0,22.3191,22.3287,22.2808,22.3287,62328.0
2018-05-15 14:45:00,23.28,23.28,23.19,23.19,92550.0,22.3191,22.3191,22.2328,22.2328,92550.0
2018-05-15 14:50:00,23.21,23.24,23.21,23.24,19752.0,22.252,22.2808,22.252,22.2808,19752.0
2018-05-15 14:55:00,23.24,23.24,23.16,23.2,41148.0,22.2808,22.2808,22.2041,22.2424,41148.0
2018-05-15 15:00:00,23.22,23.22,23.14,23.19,67494.0,22.2616,22.2616,22.1849,22.2328,67494.0
2018-05-15 15:05:00,23.2,23.2,23.16,23.17,40170.0,22.2424,22.2424,22.2041,22.2137,40170.0
2018-05-15 15:10:00,23.16,23.16,23.11,23.13,30918.0,22.2041,22.2041,22.1561,22.1753,30918.0
2018-05-15 15:15:00,23.13,23.17,23.12,23.14,72180.0,22.1753,22.2137,22.1657,22.1849,72180.0
2018-05-15 15:20:00,23.17,23.18,23.09,23.1,87954.0,22.2137,22.2233,22.137,22.1466,87954.0
2018-05-15 15:25:00,23.11,23.14,23.08,23.12,85872.0,22.1561,22.1849,22.1274,22.1657,85872.0
2018-05-15 15:30:00,23.11,23.18,23.1,23.18,83172.0,22.1561,22.2233,22.1466,22.2233,83172.0
2018-05-15 15:35:00,23.18,23.21,23.18,23.18,368874.0,22.2233,22.252,22.2233,22.2233,368874.0
2018-05-15 15:40:00,23.17,23.18,23.13,23.18,86868.0,22.2137,22.2233,22.1753,22.2233,86868.0
2018-05-15 15:45:00,23.18,23.18,23.13,23.14,228450.0,22.2233,22.2233,22.1753,22.1849,228450.0
2018-05-15 15:50:00,23.15,23.28,23.15,23.23,387444.0,22.1945,22.3191,22.1945,22.2712,387444.0
2018-05-15 15:55:00,23.23,23.35,23.2,23.33,505986.0,22.2712,22.3862,22.2424,22.3671,505986.0
2018-05-16 09:30:00,23.34,23.47,23.34,23.38,412572.0,22.3766,22.5013,22.3766,22.415,412572.0
2018-05-16 09:35:00,23.38,23.47,23.36,23.47,314850.0,22.415,22.5013,22.3958,22.5013,314850.0
2018-05-16 09:40:00,23.46,23.47,23.43,23.43,70512.0,22.4917,22.5013,22.4629,22.4629,70512.0
2018-05-16 09:45:00,23.44,23.55,23.44,23.54,98274.0,22.4725,22.578,22.4725,22.5684,98274.0
2018-05-16 09:50:00,23.55,23.56,23.53,23.56,297588.0,22.578,22.5876,22.5588,22.5876,297588.0
2018-05-16 09:55:00,23.56,23.57,23.51,23.53,81774.0,22.5876,22.5972,22.5396,22.5588,81774.0
2018-05-16 10:00:00,23.55,23.55,23.49,23.5,100032.0,22.578,22.578,22.5205,22.53,100032.0
2018-05-16 10:05:00,23.51,23.51,23.44,23.46,60228.0,22.5396,22.5396,22.4725,22.4917,60228.0
2018-05-16 10:10:00,23.46,23.47,23.4,23.46,337788.0,22.4917,22.5013,22.4342,22.4917,337788.0
2018-05-16 10:15:00,23.45,23.49,23.44,23.47,68256.0,22.4821,22.5205,22.4725,22.5013,68256.0
2018-05-16 10:20:00,23.47,23.53,23.43,23.5,98736.0,22.5013,22.5588,22.4629,22.53,98736.0
2018-05-16 10:25:00,23.5,23.5,23.47,23.47,23328.0,22.53,22.53,22.5013,22.5013,23328.0
2018-05-16 10:30:00,23.48,23.53,23.48,23.53,83580.0,22.5109,22.5588,22.5109,22.5588,83580.0
2018-05-16 10:35:00,23.52,23.57,23.52,23.55,464712.0,22.5492,22.5972,22.5492,22.578,464712.0
2018-05-16 10:40:00,23.55,23.57,23.53,23.53,64794.0,22.578,22.5972,22.5588,22.5588,64794.0
2018-05-16 10:45:00,23.53,23.55,23.51,23.55,20700.0,22.5588,22.578,22.5396,22.578,20700.0
2018-05-16 10:50:00,23.55,23.56,23.49,23.5,91200.0,22.578,22.5876,22.5205,22.53,91200.0
2018-05-16 10:55:00,23.51,23.51,23.46,23.5,42960.0,22.5396,22.5396,22.4917,22.53,42960.0
2018-05-16 11:00:00,23.49,23.49,23.43,23.45,115824.0,22.5205,22.5205,22.4629,22.4821,115824.0
2018-05-16 11:05:00,23.44,23.47,23.44,23.45,64830.0,22.4725,22.5013,22.4725,22.4821,64830.0
2018-05-16 11:10:00,23.46,23.46,23.42,23.44,14244.0,22.4917,22.4917,22.4533,22.4725,14244.0
2018-05-16 11:15:00,23.44,23.46,23.43,23.46,58434.0,22.4725,22.4917,22.4629,22.4917,58434.0
2018-05-16 11:20:00,23.46,23.5,23.42,23.43,79902.0,22.4917,22.53,22.4533,22.4629,79902.0
2018-05-16 11:25:00,23.4,23.41,23.38,23.41,59604.0,22.4342,22.4438,22.415,22.4438,59604.0
2018-05-16 11:30:00,23.41,23.43,23.41,23.43,33468.0,22.4438,22.4629,22.4438,22.4629,33468.0
2018-05-16 11:35:00,23.42,23.46,23.42,23.45,29430.0,22.4533,22.4917,22.4533,22.4821,29430.0
2018-05-16 11:40:00,23.45,23.46,23.44,23.44,2400.0,22.4821,22.4917,22.4725,22.4725,2400.0
2018-05-16 11:45:00,23.46,23.52,23.45,23.51,31620.0,22.4917,22.5492,22.4821,22.5396,31620.0
2018-05-16 11:50:00,23.49,23.53,23.49,23.53,98760.0,22.5205,22.5588,22.5205,22.5588,98760.0
2018-05-16 11:55:00,23.53,23.54,23.51,23.54,34026.0,22.5588,22.5684,22.5396,22.5684,34026.0
2018-05-16 12:00:00,23.55,23.58,23.55,23.57,315162.0,22.578,22.6067,22.578,22.5972,315162.0
2018-05-16 12:05:00,23.57,23.67,23.57,23.64,200760.0,22.5972,22.693,22.5972,22.6643,200760.0
2018-05-16 12:10:00,23.65,23.67,23.63,23.64,19800.0,22.6739,22.693,22.6547,22.6643,19800.0
2018-05-16 12:15:00,23.66,23.66,23.63,23.65,52806.0,22.6834,22.6834,22.6547,22.6739,52806.0
2018-05-16 12:20:00,23.64,23.65,23.61,23.64,26508.0,22.6643,22.6739,22.6355,22.6643,26508.0
2018-05-16 12:25:00,23.65,23.69,23.65,23.67,94710.0,22.6739,22.7122,22.6739,22.693,94710.0
2018-05-16 12:30:00,23.68,23.76,23.68,23.73,101454.0,22.7026,22.7793,22.7026,22.7506,101454.0
2018-05-16 12:35:00,23.74,23.75,23.71,23.72,84162.0,22.7601,22.7697,22.7314,22.741,84162.0
2018-05-16 12:40:00,23.74,23.74,23.69,23.7,26970.0,22.7601,22.7601,22.7122,22.7218,26970.0
2018-05-16 12:45:00,23.69,23.69,23.66,23.68,50202.0,22.7122,22.7122,22.6834,22.7026,50202.0
2018-05-16 12:50:00,23.71,23.72,23.69,23.7,36600.0,22.7314,22.741,22.7122,22.7218,36600.0
2018-05-16 12:55:00,23.69,23.69,23.66,23.68,50826.0,22.7122,22.7122,22.6834,22.7026,50826.0
2018-05-16 13:00:00,23.7,23.72,23.69,23.72,23520.0,22.7218,22.741,22.7122,22.741,23520.0
2018-05-16 13:05:00,23.72,23.72,23.67,23.67,24300.0,22.741,22.741,22.693,22.693,24300.0
2018-05-16 13:10:00,23.67,23.68,23.64,23.66,48300.0,22.693,22.7026,22.6643,22.6834,48300.0
2018-05-16 13:15:00,23.67,23.69,23.67,23.67,8646.0,22.693,22.7122,22.693,22.693,8646.0
2018-05-16 13:20:00,23.67,23.7,23.65,23.65,20562.0,22.693,22.7218,22.6739,22.6739,20562.0
2018-05-16 13:25:00,23.65,23.66,23.65,23.66,3390.0,22.6739,22.6834,22.6739,22.6834,3390.0
2018-05-16 13:30:00,23.65,23.69,23.65,23.69,64080.0,22.6739,22.7122,22.6739,22.7122,64080.0
2018-05-16 13:35:00,23.69,23.69,23.69,23.69,15600.0,22.7122,22.7122,22.7122,22.7122,15600.0
2018-05-16 13:40:00,23.7,23.71,23.65,23.65,12060.0,22.7218,22.7314,22.6739,22.6739,12060.0
2018-05-16 13:45:00,23.66,23.67,23.64,23.66,7308.0,22.6834,22.693,22.6643,22.6834,7308.0
2018-05-16 13:50:00,23.68,23.68,23.66,23.66,17544.0,22.7026,22.7026,22.6834,22.6834,17544.0
2018-05-16 13:55:00,23.68,23.7,23.68,23.7,79056.0,22.7026,22.7218,22.7026,22.7218,79056.0
2018-05-16 14:00:00,23.7,23.74,23.69,23.74,51030.0,22.7218,22.7601,22.7122,22.7601,51030.0
2018-05-16 14:05:00,23.72,23.72,23.72,23.72,14460.0,22.741,22.741,22.741,22.741,14460.0
2018-05-16 14:10:00,23.72,23.73,23.71,23.72,93852.0,22.741,22.7506,22.7314,22.741,93852.0
2018-05-16 14:15:00,23.72,23.73,23.7,23.72,42576.0,22.741,22.7506,22.7218,22.741,42576.0
2018-05-16 14:20:00,23.72,23.72,23.68,23.68,18204.0,22.741,22.741,22.7026,22.7026,18204.0
2018-05-16 14:25:00,23.68,23.7,23.68,23.7,10062.0,22.7026,22.7218,22.7026,22.7218,10062.0
2018-05-16 14:30:00,23.69,23.71,23.69,23.69,18876.0,22.7122,22.7314,22.7122,22.7122,18876.0
2018-05-16 14:35:00,23.69,23.72,23.69,23.72,40842.0,22.7122,22.741,22.7122,22.741,40842.0
2018-05-16 14:40:00,23.72,23.75,23.72,23.75,14670.0,22.741,22.7697,22.741,22.7697,14670.0
2018-05-16 14:45:00,23.73,23.74,23.72,23.72,25500.0,22.7506,22.7601,22.741,22.741,25500.0
2018-05-16 14:50:00,23.72,23.73,23.72,23.73,9900.0,22.741,22.7506,22.741,22.7506,9900.0
2018-05-16 14:55:00,23.74,23.77,23.74,23.77,50838.0,22.7601,22.7889,22.7601,22.7889,50838.0
2018-05-16 15:00:00,23.74,23.74,23.64,23.66,151242.0,22.7601,22.7601,22.6643,22.6834,151242.0
2018-05-16 15:05:00,23.67,23.67,23.63,23.66,85980.0,22.693,22.693,22.6547,22.6834,85980.0
2018-05-16 15:10:00,23.65,23.65,23.61,23.63,65394.0,22.6739,22.6739,22.6355,22.6547,65394.0
2018-05-16 15:15:00,23.6,23.64,23.6,23.62,56694.0,22.6259,22.6643,22.6259,22.6451,56694.0
2018-05-16 15:20:00,23.62,23.66,23.61,23.66,29304.0,22.6451,22.6834,22.6355,22.6834,29304.0
2018-05-16 15:25:00,23.63,23.64,23.62,23.63,36048.0,22.6547,22.6643,22.6451,22.6547,36048.0
2018-05-16 15:30:00,23.63,23.63,23.6,23.61,46812.0,22.6547,22.6547,22.6259,22.6355,46812.0
2018-05-16 15:35:00,23.61,23.61,23.57,23.61,38562.0,22.6355,22.6355,22.5972,22.6355,38562.0
2018-05-16 15:40:00,23.61,23.62,23.59,23.59,100596.0,22.6355,22.6451,22.6163,22.6163,100596.0
2018-05-16 15:45:00,23.58,23.58,23.51,23.51,131112.0,22.6067,22.6067,22.5396,22.5396,131112.0
2018-05-16 15:50:00,23.5,23.58,23.5,23.57,115848.0,22.53,22.6067,22.53,22.5972,115848.0
2018-05-16 15:55:00,23.58,23.64,23.55,23.63,372654.0,22.6067,22.6643,22.578,22.6547,372654.0
2018-05-17 09:30:00,23.54,23.58,23.52,23.53,211974.0,22.5684,22.6067,22.5492,22.5588,211974.0
2018-05-17 09:35:00,23.53,23.59,23.49,23.49,164832.0,22.5588,22.6163,22.5205,22.5205,164832.0
2018-05-17 09:40:00,23.49,23.51,23.41,23.47,164934.0,22.5205,22.5396,22.4438,22.5013,164934.0
2018-05-17 09:45:00,23.47,23.54,23.46,23.52,50790.0,22.5013,22.5684,22.4917,22.5492,50790.0
2018-05-17 09:50:00,23.53,23.58,23.52,23.53,85836.0,22.5588,22.6067,22.5492,22.5588,85836.0
2018-05-17 09:55:00,23.54,23.55,23.52,23.53,63450.0,22.5684,22.578,22.5492,22.5588,63450.0
2018-05-17 10:00:00,23.55,23.64,23.53,23.64,162672.0,22.578,22.6643,22.5588,22.6643,162672.0
2018-05-17 10:05:00,23.64,23.72,23.63,23.68,404448.0,22.6643,22.741,22.6547,22.7026,404448.0
2018-05-17 10:10:00,23.69,23.7,23.67,23.67,96936.0,22.7122,22.7218,22.693,22.693,96936.0
2018-05-17 10:15:00,23.68,23.71,23.66,23.71,113400.0,22.7026,22.7314,22.6834,22.7314,113400.0
2018-05-17 10:20:00,23.71,23.76,23.71,23.75,195678.0,22.7314,22.7793,22.7314,22.7697,195678.0
2018-05-17 10:25:00,23.75,23.76,23.71,23.72,126126.0,22.7697,22.7793,22.7314,22.741,126126.0
2018-05-17 10:30:00,23.72,23.8,23.72,23.8,356682.0,22.741,22.8177,22.741,22.8177,356682.0
2018-05-17 10:35:00,23.79,23.86,23.77,23.83,202926.0,22.8081,22.8752,22.7889,22.8464,202926.0
2018-05-17 10:40:00,23.83,23.86,23.82,23.83,69732.0,22.8464,22.8752,22.8368,22.8464,69732.0
2018-05-17 10:45:00,23.84,23.85,23.82,23.83,64470.0,22.856,22.8656,22.8368,22.8464,64470.0
2018-05-17 10:50:00,23.84,23.88,23.84,23.88,66642.0,22.856,22.8944,22.856,22.8944,66642.0
2018-05-17 10:55:00,23.87,23.89,23.86,23.86,64248.0,22.8848,22.9039,22.8752,22.8752,64248.0
2018-05-17 11:00:00,23.86,23.88,23.81,23.81,55518.0,22.8752,22.8944,22.8273,22.8273,55518.0
2018-05-17 11:05:00,23.82,23.83,23.8,23.81,64632.0,22.8368,22.8464,22.8177,22.8273,64632.0
2018-05-17 11:10:00,23.82,23.83,23.79,23.81,62874.0,22.8368,22.8464,22.8081,22.8273,62874.0
2018-05-17 11:15:00,23.8,23.8,23.77,23.8,26922.0,22.8177,22.8177,22.7889,22.8177,26922.0
2018-05-17 11:20:00,23.8,23.81,23.78,23.8,36876.0,22.8177,22.8273,22.7985,22.8177,36876.0
2018-05-17 11:25:00,23.8,23.82,23.79,23.79,57672.0,22.8177,22.8368,22.8081,22.8081,57672.0
2018-05-17 11:30:00,23.81,23.81,23.75,23.75,58488.0,22.8273,22.8273,22.7697,22.7697,58488.0
2018-05-17 11:35:00,23.74,23.77,23.74,23.77,47196.0,22.7601,22.7889,22.7601,22.7889,47196.0
2018-05-17 11:40:00,23.78,23.8,23.78,23.79,38640.0,22.7985,22.8177,22.7985,22.8081,38640.0
2018-05-17 11:45:00,23.79,23.8,23.75,23.75,138624.0,22.8081,22.8177,22.7697,22.7697,138624.0
2018-05-17 11:50:00,23.75,23.75,23.7,23.72,248070.0,22.7697,22.7697,22.7218,22.741,248070.0
2018-05-17 11:55:00,23.71,23.75,23.71,23.72,70992.0,22.7314,22.7697,22.7314,22.741,70992.0
2018-05-17 12:00:00,23.74,23.74,23.71,23.71,13104.0,22.7601,22.7601,22.7314,22.7314,13104.0
2018-05-17 12:05:00,23.72,23.72,23.69,23.72,33600.0,22.741,22.741,22.7122,22.741,33600.0
2018-05-17 12:10:00,23.7,23.74,23.7,23.74,199494.0,22.7218,22.7601,22.7218,22.7601,199494.0
2018-05-17 12:15:00,23.75,23.77,23.75,23.76,15864.0,22.7697,22.7889,22.7697,22.7793,15864.0
2018-05-17 12:20:00,23.77,23.78,23.77,23.78,28788.0,22.7889,22.7985,22.7889,22.7985,28788.0
2018-05-17 12:25:00,23.78,23.78,23.75,23.75,51360.0,22.7985,22.7985,22.7697,22.7697,51360.0
2018-05-17 12:30:00,23.74,23.79,23.74,23.79,25842.0,22.7601,22.8081,22.7601,22.8081,25842.0
2018-05-17 12:35:00,23.78,23.78,23.74,23.74,7200.0,22.7985,22.7985,22.7601,22.7601,7200.0
2018-05-17 12:40:00,23.72,23.72,23.62,23.65,286308.0,22.741,22.741,22.6451,22.6739,286308.0
2018-05-17 12:45:00,23.64,23.66,23.63,23.63,55020.0,22.6643,22.6834,22.6547,22.6547,55020.0
2018-05-17 12:50:00,23.63,23.64,23.61,23.63,24876.0,22.6547,22.6643,22.6355,22.6547,24876.0
2018-05-17 12:55:00,23.61,23.67,23.6,23.64,28200.0,22.6355,22.693,22.6259,22.6643,28200.0
2018-05-17 13:00:00,23.63,23.67,23.63,23.66,213750.0,22.6547,22.693,22.6547,22.6834,213750.0
2018-05-17 13:05:00,23.65,23.65,23.63,23.65,7200.0,22.6739,22.6739,22.6547,22.6739,7200.0
2018-05-17 13:10:00,23.65,23.66,23.59,23.64,53976.0,22.6739,22.6834,22.6163,22.6643,53976.0
2018-05-17 13:15:00,23.63,23.66,23.63,23.63,19794.0,22.6547,22.6834,22.6547,22.6547,19794.0
2018-05-17 13:20:00,23.63,23.68,23.63,23.67,133830.0,22.6547,22.7026,22.6547,22.693,133830.0
2018-05-17 13:25:00,23.67,23.68,23.64,23.64,56280.0,22.693,22.7026,22.6643,22.6643,56280.0
2018-05-17 13:30:00,23.66,23.67,23.64,23.65,23460.0,22.6834,22.693,22.6643,22.6739,23460.0
2018-05-17 13:35:00,23.65,23.65,23.61,23.63,83790.0,22.6739,22.6739,22.6355,22.6547,83790.0
2018-05-17 13:40:00,23.64,23.64,23.55,23.55,272064.0,22.6643,22.6643,22.578,22.578,272064.0
2018-05-17 13:45:00,23.55,23.57,23.54,23.57,75300.0,22.578,22.5972,22.5684,22.5972,75300.0
2018-05-17 13:50:00,23.57,23.61,23.52,23.53,140574.0,22.5972,22.6355,22.5492,22.5588,140574.0
2018-05-17 13:55:00,23.53,23.53,23.43,23.44,174528.0,22.5588,22.5588,22.4629,22.4725,174528.0
2018-05-17 14:00:00,23.44,23.47,23.34,23.38,559842.0,22.4725,22.5013,22.3766,22.415,559842.0
2018-05-17 14:05:00,23.36,23.43,23.34,23.43,118038.0,22.3958,22.4629,22.3766,22.4629,118038.0
2018-05-17 14:10:00,23.42,23.47,23.42,23.44,88566.0,22.4533,22.5013,22.4533,22.4725,88566.0
2018-05-17 14:15:00,23.45,23.53,23.45,23.53,379362.0,22.4821,22.5588,22.4821,22.5588,379362.0
2018-05-17 14:20:00,23.53,23.54,23.5,23.52,281466.0,22.5588,22.5684,22.53,22.5492,281466.0
2018-05-17 14:25:00,23.52,23.56,23.5,23.53,81696.0,22.5492,22.5876,22.53,22.5588,81696.0
2018-05-17 14:30:00,23.55,23.58,23.53,23.56,54288.0,22.578,22.6067,22.5588,22.5876,54288.0
2018-05-17 14:35:00,23.56,23.56,23.52,23.55,112128.0,22.5876,22.5876,22.5492,22.578,112128.0
2018-05-17 14:40:00,23.55,23.59,23.55,23.56,381162.0,22.578,22.6163,22.578,22.5876,381162.0
2018-05-17 14:45:00,23.56,23.58,23.54,23.57,87150.0,22.5876,22.6067,22.5684,22.5972,87150.0
2018-05-17 14:50:00,23.57,23.59,23.56,23.59,39792.0,22.5972,22.6163,22.5876,22.6163,39792.0
2018-05-17 14:55:00,23.59,23.62,23.59,23.61,90408.0,22.6163,22.6451,22.6163,22.6355,90408.0
2018-05-17 15:00:00,23.61,23.65,23.61,23.63,227670.0,22.6355,22.6739,22.6355,22.6547,227670.0
2018-05-17 15:05:00,23.63,23.65,23.63,23.63,59088.0,22.6547,22.6739,22.6547,22.6547,59088.0
2018-05-17 15:10:00,23.65,23.65,23.57,23.58,253860.0,22.6739,22.6739,22.5972,22.6067,253860.0
2018-05-17 15:15:00,23.57,23.57,23.51,23.54,114564.0,22.5972,22.5972,22.5396,22.5684,114564.0
2018-05-17 15:20:00,23.54,23.59,23.54,23.57,34944.0,22.5684,22.6163,22.5684,22.5972,34944.0
2018-05-17 15:25:00,23.6,23.6,23.5,23.51,36570.0,22.6259,22.6259,22.53,22.5396,36570.0
2018-05-17 15:30:00,23.51,23.52,23.49,23.5,33990.0,22.5396,22.5492,22.5205,22.53,33990.0
2018-05-17 15:35:00,23.51,23.51,23.5,23.5,25734.0,22.5396,22.5396,22.53,22.53,25734.0
2018-05-17 15:40:00,23.48,23.55,23.48,23.53,66060.0,22.5109,22.578,22.5109,22.5588,66060.0
2018-05-17 15:45:00,23.51,23.58,23.51,23.58,50940.0,22.5396,22.6067,22.5396,22.6067,50940.0
2018-05-17 15:50:00,23.59,23.6,23.51,23.54,224898.0,22.6163,22.6259,22.5396,22.5684,224898.0
2018-05-17 15:55:00,23.54,23.6,23.54,23.57,484218.0,22.5684,22.6259,22.5684,22.5972,484218.0
2018-05-18 09:30:00,23.47,23.52,23.44,23.44,474834.0,22.5013,22.5492,22.4725,22.4725,474834.0
2018-05-18 09:35:00,23.44,23.54,23.43,23.53,324474.0,22.4725,22.5684,22.4629,22.5588,324474.0
2018-05-18 09:40:00,23.52,23.52,23.48,23.51,127338.0,22.5492,22.5492,22.5109,22.5396,127338.0
2018-05-18 09:45:00,23.51,23.56,23.47,23.54,203748.0,22.5396,22.5876,22.5013,22.5684,203748.0
2018-05-18 09:50:00,23.52,23.52,23.43,23.43,401682.0,22.5492,22.5492,22.4629,22.4629,401682.0
2018-05-18 09:55:00,23.43,23.46,23.41,23.44,174660.0,22.4629,22.4917,22.4438,22.4725,174660.0
2018-05-18 10:00:00,23.45,23.46,23.38,23.4,580206.0,22.4821,22.4917,22.415,22.4342,580206.0
2018-05-18 10:05:00,23.39,23.44,23.38,23.41,142476.0,22.4246,22.4725,22.415,22.4438,142476.0
2018-05-18 10:10:00,23.4,23.45,23.39,23.45,79848.0,22.4342,22.4821,22.4246,22.4821,79848.0
2018-05-18 10:15:00,23.45,23.46,23.42,23.44,276684.0,22.4821,22.4917,22.4533,22.4725,276684.0
2018-05-18 10:20:00,23.49,23.56,23.49,23.54,279144.0,22.5205,22.5876,22.5205,22.5684,279144.0
2018-05-18 10:25:00,23.53,23.54,23.5,23.5,58806.0,22.5588,22.5684,22.53,22.53,58806.0
2018-05-18 10:30:00,23.49,23.49,23.36,23.36,373200.0,22.5205,22.5205,22.3958,22.3958,373200.0
2018-05-18 10:35:00,23.36,23.38,23.31,23.34,626154.0,22.3958,22.415,22.3479,22.3766,626154.0
2018-05-18 10:40:00,23.34,23.39,23.29,23.39,265932.0,22.3766,22.4246,22.3287,22.4246,265932.0
2018-05-18 10:45:00,23.38,23.44,23.37,23.41,300252.0,22.415,22.4725,22.4054,22.4438,300252.0
2018-05-18 10:50:00,23.42,23.44,23.41,23.42,74778.0,22.4533,22.4725,22.4438,22.4533,74778.0
2018-05-18 10:55:00,23.43,23.44,23.39,23.41,37722.0,22.4629,22.4725,22.4246,22.4438,37722.0
2018-05-18 11:00:00,23.44,23.5,23.43,23.48,113814.0,22.4725,22.53,22.4629,22.5109,113814.0
2018-05-18 11:05:00,23.47,23.52,23.46,23.47,85860.0,22.5013,22.5492,22.4917,22.5013,85860.0
2018-05-18 11:10:00,23.48,23.52,23.47,23.47,159774.0,22.5109,22.5492,22.5013,22.5013,159774.0
2018-05-18 11:15:00,23.46,23.52,23.45,23.52,117804.0,22.4917,22.5492,22.4821,22.5492,117804.0
2018-05-18 11:20:00,23.52,23.53,23.47,23.5,91086.0,22.5492,22.5588,22.5013,22.53,91086.0
2018-05-18 11:25:00,23.48,23.49,23.43,23.44,125166.0,22.5109,22.5205,22.4629,22.4725,125166.0
2018-05-18 11:30:00,23.45,23.49,23.43,23.44,102078.0,22.4821,22.5205,22.4629,22.4725,102078.0
2018-05-18 11:35:00,23.44,23.53,23.44,23.52,49530.0,22.4725,22.5588,22.4725,22.5492,49530.0
2018-05-18 11:40:00,23.52,23.57,23.52,23.56,72996.0,22.5492,22.5972,22.5492,22.5876,72996.0
2018-05-18 11:45:00,23.55,23.56,23.48,23.49,63726.0,22.578,22.5876,22.5109,22.5205,63726.0
2018-05-18 11:50:00,23.49,23.54,23.47,23.53,44268.0,22.5205,22.5684,22.5013,22.5588,44268.0
2018-05-18 11:55:00,23.55,23.56,23.53,23.53,39252.0,22.578,22.5876,22.5588,22.5588,39252.0
2018-05-18 12:00:00,23.51,23.51,23.48,23.49,22332.0,22.5396,22.5396,22.5109,22.5205,22332.0
2018-05-18 12:05:00,23.46,23.48,23.46,23.46,201666.0,22.4917,22.5109,22.4917,22.4917,201666.0
2018-05-18 12:10:00,23.46,23.48,23.45,23.45,22770.0,22.4917,22.5109,22.4821,22.4821,22770.0
2018-05-18 12:15:00,23.46,23.48,23.43,23.48,59700.0,22.4917,22.5109,22.4629,22.5109,59700.0
2018-05-18 12:20:00,23.46,23.47,23.46,23.47,32874.0,22.4917,22.5013,22.4917,22.5013,32874.0
2018-05-18 12:25:00,23.47,23.47,23.42,23.44,29352.0,22.5013,22.5013,22.4533,22.4725,29352.0
2018-05-18 12:30:00,23.42,23.43,23.41,23.42,34920.0,22.4533,22.4629,22.4438,22.4533,34920.0
2018-05-18 12:35:00,23.43,23.43,23.4,23.43,57816.0,22.4629,22.4629,22.4342,22.4629,57816.0
2018-05-18 12:40:00,23.43,23.46,23.43,23.46,85536.0,22.4629,22.4917,22.4629,22.4917,85536.0
2018-05-18 12:45:00,23.46,23.46,23.45,23.45,209502.0,22.4917,22.4917,22.4821,22.4821,209502.0
2018-05-18 12:50:00,23.45,23.47,23.41,23.41,44946.0,22.4821,22.5013,22.4438,22.4438,44946.0
2018-05-18 12:55:00,23.42,23.46,23.42,23.46,18000.0,22.4533,22.4917,22.4533,22.4917,18000.0
2018-05-18 13:00:00,23.45,23.45,23.42,23.43,28212.0,22.4821,22.4821,22.4533,22.4629,28212.0
2018-05-18 13:05:00,23.43,23.44,23.43,23.44,3600.0,22.4629,22.4725,22.4629,22.4725,3600.0
2018-05-18 13:10:00,23.44,23.45,23.43,23.45,5400.0,22.4725,22.4821,22.4629,22.4821,5400.0
2018-05-18 13:15:00,23.46,23.5,23.45,23.49,71688.0,22.4917,22.53,22.4821,22.5205,71688.0
2018-05-18 13:20:00,23.49,23.51,23.47,23.51,33618.0,22.5205,22.5396,22.5013,22.5396,33618.0
2018-05-18 13:25:00,23.5,23.5,23.46,23.47,34044.0,22.53,22.53,22.4917,22.5013,34044.0
2018-05-18 13:30:00,23.46,23.46,23.4,23.41,68814.0,22.4917,22.4917,22.4342,22.4438,68814.0
2018-05-18 13:35:00,23.41,23.42,23.38,23.41,25800.0,22.4438,22.4533,22.415,22.4438,25800.0
2018-05-18 13:40:00,23.42,23.43,23.39,23.39,38370.0,22.4533,22.4629,22.4246,22.4246,38370.0
2018-05-18 13:45:00,23.4,23.42,23.4,23.42,18666.0,22.4342,22.4533,22.4342,22.4533,18666.0
2018-05-18 13:50:00,23.43,23.43,23.39,23.39,38472.0,22.4629,22.4629,22.4246,22.4246,38472.0
2018-05-18 13:55:00,23.41,23.44,23.41,23.42,50496.0,22.4438,22.4725,22.4438,22.4533,50496.0
2018-05-18 14:00:00,23.42,23.42,23.39,23.4,29808.0,22.4533,22.4533,22.4246,22.4342,29808.0
2018-05-18 14:05:00,23.38,23.41,23.38,23.41,38292.0,22.415,22.4438,22.415,22.4438,38292.0
2018-05-18 14:10:00,23.42,23.44,23.4,23.42,109944.0,22.4533,22.4725,22.4342,22.4533,109944.0
2018-05-18 14:15:00,23.41,23.45,23.4,23.44,51444.0,22.4438,22.4821,22.4342,22.4725,51444.0
2018-05-18 14:20:00,23.44,23.46,23.43,23.44,50556.0,22.4725,22.4917,22.4629,22.4725,50556.0
2018-05-18 14:25:00,23.44,23.45,23.44,23.45,20892.0,22.4725,22.4821,22.4725,22.4821,20892.0
2018-05-18 14:30:00,23.44,23.46,23.44,23.46,45900.0,22.4725,22.4917,22.4725,22.4917,45900.0
2018-05-18 14:35:00,23.45,23.48,23.45,23.47,55830.0,22.4821,22.5109,22.4821,22.5013,55830.0
2018-05-18 14:40:00,23.46,23.47,23.45,23.46,55086.0,22.4917,22.5013,22.4821,22.4917,55086.0
2018-05-18 14:45:00,23.45,23.46,23.44,23.46,24300.0,22.4821,22.4917,22.4725,22.4917,24300.0
2018-05-18 14:50:00,23.47,23.47,23.46,23.46,28890.0,22.5013,22.5013,22.4917,22.4917,28890.0
2018-05-18 14:55:00,23.46,23.48,23.44,23.46,80490.0,22.4917,22.5109,22.4725,22.4917,80490.0
2018-05-18 15:00:00,23.47,23.47,23.4,23.41,81348.0,22.5013,22.5013,22.4342,22.4438,81348.0
2018-05-18 15:05:00,23.41,23.43,23.4,23.42,44658.0,22.4438,22.4629,22.4342,22.4533,44658.0
2018-05-18 15:10:00,23.41,23.42,23.4,23.41,15246.0,22.4438,22.4533,22.4342,22.4438,15246.0
2018-05-18 15:15:00,23.41,23.41,23.4,23.4,19710.0,22.4438,22.4438,22.4342,22.4342,19710.0
2018-05-18 15:20:00,23.41,23.43,23.41,23.42,41556.0,22.4438,22.4629,22.4438,22.4533,41556.0
2018-05-18 15:25:00,23.42,23.42,23.4,23.41,17508.0,22.4533,22.4533,22.4342,22.4438,17508.0
2018-05-18 15:30:00,23.42,23.42,23.4,23.4,9810.0,22.4533,22.4533,22.4342,22.4342,9810.0
2018-05-18 15:35:00,23.4,23.44,23.4,23.43,37332.0,22.4342,22.4725,22.4342,22.4629,37332.0
2018-05-18 15:40:00,23.44,23.44,23.42,23.42,18900.0,22.4725,22.4725,22.4533,22.4533,18900.0
2018-05-18 15:45:00,23.41,23.44,23.4,23.44,116898.0,22.4438,22.4725,22.4342,22.4725,116898.0
2018-05-18 15:50:00,23.44,23.44,23.39,23.41,170472.0,22.4725,22.4725,22.4246,22.4438,170472.0
2018-05-18 15:55:00,23.42,23.44,23.39,23.39,340134.0,22.4533,22.4725,22.4246,22.4246,340134.0
2018-05-21 09:30:00,23.82,23.93,23.81,23.92,798162.0,22.8368,22.9423,22.8273,22.9327,798162.0
2018-05-21 09:35:00,23.93,23.99,23.93,23.94,391620.0,22.9423,22.9998,22.9423,22.9519,391620.0
2018-05-21 09:40:00,23.96,24.0,23.95,24.0,104682.0,22.9711,23.0094,22.9615,23.0094,104682.0
2018-05-21 09:45:00,24.0,24.02,23.97,23.97,279000.0,23.0094,23.0286,22.9806,22.9806,279000.0
2018-05-21 09:50:00,23.98,23.98,23.91,23.93,247674.0,22.9902,22.9902,22.9231,22.9423,247674.0
2018-05-21 09:55:00,23.92,23.93,23.88,23.89,243012.0,22.9327,22.9423,22.8944,22.9039,243012.0
2018-05-21 10:00:00,23.89,23.94,23.88,23.91,151860.0,22.9039,22.9519,22.8944,22.9231,151860.0
2018-05-21 10:05:00,23.89,23.92,23.87,23.92,91326.0,22.9039,22.9327,22.8848,22.9327,91326.0
2018-05-21 10:10:00,23.93,23.95,23.91,23.95,166260.0,22.9423,22.9615,22.9231,22.9615,166260.0
2018-05-21 10:15:00,23.95,23.97,23.95,23.96,132132.0,22.9615,22.9806,22.9615,22.9711,132132.0
2018-05-21 10:20:00,23.97,23.97,23.94,23.96,31644.0,22.9806,22.9806,22.9519,22.9711,31644.0
2018-05-21 10:25:00,23.95,23.97,23.94,23.96,86580.0,22.9615,22.9806,22.9519,22.9711,86580.0
2018-05-21 10:30:00,23.98,24.05,23.98,24.05,563592.0,22.9902,23.0573,22.9902,23.0573,563592.0
2018-05-21 10:35:00,24.04,24.06,24.03,24.03,93996.0,23.0478,23.0669,23.0382,23.0382,93996.0
2018-05-21 10:40:00,24.03,24.08,24.02,24.05,300216.0,23.0382,23.0861,23.0286,23.0573,300216.0
2018-05-21 10:45:00,24.06,24.07,24.04,24.05,268086.0,23.0669,23.0765,23.0478,23.0573,268086.0
2018-05-21 10:50:00,24.04,24.04,24.0,24.01,56682.0,23.0478,23.0478,23.0094,23.019,56682.0
2018-05-21 10:55:00,24.01,24.03,24.01,24.03,25620.0,23.019,23.0382,23.019,23.0382,25620.0
2018-05-21 11:00:00,24.03,24.04,24.0,24.01,146670.0,23.0382,23.0478,23.0094,23.019,146670.0
2018-05-21 11:05:00,24.01,24.01,23.98,23.99,79296.0,23.019,23.019,22.9902,22.9998,79296.0
2018-05-21 11:10:00,24.0,24.02,23.95,23.95,152034.0,23.0094,23.0286,22.9615,22.9615,152034.0
2018-05-21 11:15:00,23.97,23.98,23.95,23.95,67812.0,22.9806,22.9902,22.9615,22.9615,67812.0
2018-05-21 11:20:00,23.95,23.96,23.92,23.92,72318.0,22.9615,22.9711,22.9327,22.9327,72318.0
2018-05-21 11:25:00,23.9,23.91,23.75,23.81,658086.0,22.9135,22.9231,22.7697,22.8273,658086.0
2018-05-21 11:30:00,23.8,23.82,23.74,23.75,207786.0,22.8177,22.8368,22.7601,22.7697,207786.0
2018-05-21 11:35:00,23.75,23.8,23.71,23.79,159972.0,22.7697,22.8177,22.7314,22.8081,159972.0
2018-05-21 11:40:00,23.79,23.79,23.76,23.77,46632.0,22.8081,22.8081,22.7793,22.7889,46632.0
2018-05-21 11:45:00,23.77,23.81,23.75,23.8,208674.0,22.7889,22.8273,22.7697,22.8177,208674.0
2018-05-21 11:50:00,23.78,23.81,23.78,23.81,38286.0,22.7985,22.8273,22.7985,22.8273,38286.0
2018-05-21 11:55:00,23.8,23.85,23.8,23.84,231888.0,22.8177,22.8656,22.8177,22.856,231888.0
2018-05-21 12:00:00,23.85,23.87,23.82,23.87,37554.0,22.8656,22.8848,22.8368,22.8848,37554.0
2018-05-21 12:05:00,23.87,23.87,23.83,23.84,30744.0,22.8848,22.8848,22.8464,22.856,30744.0
2018-05-21 12:10:00,23.86,23.97,23.86,23.97,154830.0,22.8752,22.9806,22.8752,22.9806,154830.0
2018-05-21 12:15:00,23.96,23.97,23.92,23.92,49494.0,22.9711,22.9806,22.9327,22.9327,49494.0
2018-05-21 12:20:00,23.94,23.94,23.91,23.93,31542.0,22.9519,22.9519,22.9231,22.9423,31542.0
2018-05-21 12:25:00,23.92,23.94,23.9,23.91,20178.0,22.9327,22.9519,22.9135,22.9231,20178.0
2018-05-21 12:30:00,23.91,23.92,23.88,23.92,82548.0,22.9231,22.9327,22.8944,22.9327,82548.0
2018-05-21 12:35:00,23.92,23.92,23.91,23.91,9240.0,22.9327,22.9327,22.9231,22.9231,9240.0
2018-05-21 12:40:00,23.89,23.94,23.89,23.93,18000.0,22.9039,22.9519,22.9039,22.9423,18000.0
2018-05-21 12:45:00,23.94,23.94,23.9,23.9,30732.0,22.9519,22.9519,22.9135,22.9135,30732.0
2018-05-21 12:50:00,23.91,23.93,23.9,23.9,22836.0,22.9231,22.9423,22.9135,22.9135,22836.0
2018-05-21 12:55:00,23.92,23.93,23.91,23.91,34374.0,22.9327,22.9423,22.9231,22.9231,34374.0
2018-05-21 13:00:00,23.92,23.93,23.92,23.92,4200.0,22.9327,22.9423,22.9327,22.9327,4200.0
2018-05-21 13:05:00,23.93,23.97,23.92,23.97,36456.0,22.9423,22.9806,22.9327,22.9806,36456.0
2018-05-21 13:10:00,23.96,23.99,23.94,23.97,183684.0,22.9711,22.9998,22.9519,22.9806,183684.0
2018-05-21 13:15:00,23.94,23.97,23.94,23.97,17424.0,22.9519,22.9806,22.9519,22.9806,17424.0
2018-05-21 13:20:00,23.96,23.97,23.93,23.93,25800.0,22.9711,22.9806,22.9423,22.9423,25800.0
2018-05-21 13:25:00,23.94,23.95,23.91,23.93,51618.0,22.9519,22.9615,22.9231,22.9423,51618.0
2018-05-21 13:30:00,23.94,23.97,23.91,23.91,55620.0,22.9519,22.9806,22.9231,22.9231,55620.0
2018-05-21 13:35:00,23.92,23.94,23.92,23.94,26268.0,22.9327,22.9519,22.9327,22.9519,26268.0
2018-05-21 13:40:00,23.94,23.97,23.94,23.97,16554.0,22.9519,22.9806,22.9519,22.9806,16554.0
2018-05-21 13:45:00,23.97,23.98,23.96,23.96,24054.0,22.9806,22.9902,22.9711,22.9711,24054.0
2018-05-21 13:50:00,23.96,23.97,23.94,23.94,32556.0,22.9711,22.9806,22.9519,22.9519,32556.0
2018-05-21 13:55:00,23.96,23.96,23.95,23.96,16800.0,22.9711,22.9711,22.9615,22.9711,16800.0
2018-05-21 14:00:00,23.92,23.94,23.91,23.94,49242.0,22.9327,22.9519,22.9231,22.9519,49242.0
2018-05-21 14:05:00,23.93,23.94,23.93,23.94,17100.0,22.9423,22.9519,22.9423,22.9519,17100.0
2018-05-21 14:10:00,23.94,23.94,23.89,23.89,331224.0,22.9519,22.9519,22.9039,22.9039,331224.0
2018-05-21 14:15:00,23.88,23.9,23.87,23.88,54912.0,22.8944,22.9135,22.8848,22.8944,54912.0
2018-05-21 14:20:00,23.88,23.89,23.87,23.89,19812.0,22.8944,22.9039,22.8848,22.9039,19812.0
2018-05-21 14:25:00,23.89,23.91,23.88,23.88,42120.0,22.9039,22.9231,22.8944,22.8944,42120.0
2018-05-21 14:30:00,23.86,23.86,23.79,23.81,94296.0,22.8752,22.8752,22.8081,22.8273,94296.0
2018-05-21 14:35:00,23.81,23.83,23.81,23.83,43470.0,22.8273,22.8464,22.8273,22.8464,43470.0
2018-05-21 14:40:00,23.83,23.83,23.81,23.83,22674.0,22.8464,22.8464,22.8273,22.8464,22674.0
2018-05-21 14:45:00,23.83,23.88,23.83,23.86,242208.0,22.8464,22.8944,22.8464,22.8752,242208.0
2018-05-21 14:50:00,23.87,23.89,23.86,23.88,25668.0,22.8848,22.9039,22.8752,22.8944,25668.0
2018-05-21 14:55:00,23.89,23.9,23.87,23.89,48336.0,22.9039,22.9135,22.8848,22.9039,48336.0
2018-05-21 15:00:00,23.88,23.88,23.86,23.86,40146.0,22.8944,22.8944,22.8752,22.8752,40146.0
2018-05-21 15:05:00,23.86,23.87,23.83,23.86,66582.0,22.8752,22.8848,22.8464,22.8752,66582.0
2018-05-21 15:10:00,23.85,23.93,23.85,23.9,100182.0,22.8656,22.9423,22.8656,22.9135,100182.0
2018-05-21 15:15:00,23.9,23.91,23.88,23.88,36000.0,22.9135,22.9231,22.8944,22.8944,36000.0
2018-05-21 15:20:00,23.89,23.89,23.88,23.88,45306.0,22.9039,22.9039,22.8944,22.8944,45306.0
2018-05-21 15:25:00,23.87,23.87,23.8,23.83,82500.0,22.8848,22.8848,22.8177,22.8464,82500.0
2018-05-21 15:30:00,23.83,23.83,23.8,23.8,56718.0,22.8464,22.8464,22.8177,22.8177,56718.0
2018-05-21 15:35:00,23.8,23.82,23.8,23.81,193698.0,22.8177,22.8368,22.8177,22.8273,193698.0
2018-05-21 15:40:00,23.83,23.83,23.8,23.81,133128.0,22.8464,22.8464,22.8177,22.8273,133128.0
2018-05-21 15:45:00,23.83,23.84,23.82,23.84,60678.0,22.8464,22.856,22.8368,22.856,60678.0
2018-05-21 15:50:00,23.86,23.91,23.84,23.9,183948.0,22.8752,22.9231,22.856,22.9135,183948.0
2018-05-21 15:55:00,23.9,23.92,23.86,23.91,241356.0,22.9135,22.9327,22.8752,22.9231,241356.0
2018-05-22 09:30:00,24.09,24.1,24.05,24.09,298104.0,23.0957,23.1053,23.0573,23.0957,298104.0
2018-05-22 09:35:00,24.1,24.15,24.06,24.08,139860.0,23.1053,23.1532,23.0669,23.0861,139860.0
2018-05-22 09:40:00,24.08,24.08,24.03,24.07,190908.0,23.0861,23.0861,23.0382,23.0765,190908.0
2018-05-22 09:45:00,24.06,24.06,24.02,24.06,519342.0,23.0669,23.0669,23.0286,23.0669,519342.0
2018-05-22 09:50:00,24.06,24.06,24.04,24.06,116316.0,23.0669,23.0669,23.0478,23.0669,116316.0
2018-05-22 09:55:00,24.06,24.06,24.02,24.06,114012.0,23.0669,23.0669,23.0286,23.0669,114012.0
2018-05-22 10:00:00,24.06,24.06,24.04,24.06,29406.0,23.0669,23.0669,23.0478,23.0669,29406.0
2018-05-22 10:05:00,24.07,24.12,24.06,24.11,81318.0,23.0765,23.1245,23.0669,23.1149,81318.0
2018-05-22 10:10:00,24.11,24.12,23.95,23.97,254700.0,23.1149,23.1245,22.9615,22.9806,254700.0
2018-05-22 10:15:00,23.96,23.96,23.92,23.95,328116.0,22.9711,22.9711,22.9327,22.9615,328116.0
2018-05-22 10:20:00,23.97,24.01,23.96,23.97,275364.0,22.9806,23.019,22.9711,22.9806,275364.0
2018-05-22 10:25:00,23.99,23.99,23.92,23.95,288894.0,22.9998,22.9998,22.9327,22.9615,288894.0
2018-05-22 10:30:00,23.95,24.02,23.93,24.02,177636.0,22.9615,23.0286,22.9423,23.0286,177636.0
2018-05-22 10:35:00,24.0,24.0,23.96,24.0,90906.0,23.0094,23.0094,22.9711,23.0094,90906.0
2018-05-22 10:40:00,24.0,24.01,23.97,23.98,47610.0,23.0094,23.019,22.9806,22.9902,47610.0
2018-05-22 10:45:00,23.98,23.99,23.9,23.96,122334.0,22.9902,22.9998,22.9135,22.9711,122334.0
2018-05-22 10:50:00,23.96,24.0,23.96,23.97,24804.0,22.9711,23.0094,22.9711,22.9806,24804.0
2018-05-22 10:55:00,23.99,24.0,23.97,23.97,25248.0,22.9998,23.0094,22.9806,22.9806,25248.0
2018-05-22 11:00:00,23.99,24.02,23.99,24.02,16200.0,22.9998,23.0286,22.9998,23.0286,16200.0
2018-05-22 11:05:00,24.02,24.03,24.02,24.02,43944.0,23.0286,23.0382,23.0286,23.0286,43944.0
2018-05-22 11:10:00,24.01,24.04,24.01,24.03,26046.0,23.019,23.0478,23.019,23.0382,26046.0
2018-05-22 11:15:00,24.04,24.05,24.02,24.05,49764.0,23.0478,23.0573,23.0286,23.0573,49764.0
2018-05-22 11:20:00,24.06,24.06,24.04,24.06,124692.0,23.0669,23.0669,23.0478,23.0669,124692.0
2018-05-22 11:25:00,24.07,24.07,24.04,24.04,91590.0,23.0765,23.0765,23.0478,23.0478,91590.0
2018-05-22 11:30:00,24.05,24.05,24.02,24.02,116382.0,23.0573,23.0573,23.0286,23.0286,116382.0
2018-05-22 11:35:00,24.02,24.03,24.01,24.02,25500.0,23.0286,23.0382,23.019,23.0286,25500.0
2018-05-22 11:40:00,24.02,24.02,23.99,24.0,88902.0,23.0286,23.0286,22.9998,23.0094,88902.0
2018-05-22 11:45:00,23.99,24.0,23.99,23.99,8400.0,22.9998,23.0094,22.9998,22.9998,8400.0
2018-05-22 11:50:00,23.98,24.0,23.98,24.0,17502.0,22.9902,23.0094,22.9902,23.0094,17502.0
2018-05-22 11:55:00,24.01,24.02,24.01,24.02,19680.0,23.019,23.0286,23.019,23.0286,19680.0
2018-05-22 12:00:00,24.02,24.03,24.02,24.03,21954.0,23.0286,23.0382,23.0286,23.0382,21954.0
2018-05-22 12:05:00,24.03,24.04,24.03,24.03,25728.0,23.0382,23.0478,23.0382,23.0382,25728.0
2018-05-22 12:10:00,24.02,24.04,24.01,24.04,25800.0,23.0286,23.0478,23.019,23.0478,25800.0
2018-05-22 12:15:00,24.04,24.05,24.03,24.03,17634.0,23.0478,23.0573,23.0382,23.0382,17634.0
2018-05-22 12:20:00,24.02,24.02,23.99,23.99,28284.0,23.0286,23.0286,22.9998,22.9998,28284.0
2018-05-22 12:25:00,24.0,24.0,23.95,23.97,302802.0,23.0094,23.0094,22.9615,22.9806,302802.0
2018-05-22 12:30:00,23.98,23.98,23.94,23.94,36210.0,22.9902,22.9902,22.9519,22.9519,36210.0
2018-05-22 12:35:00,23.94,23.95,23.93,23.93,56958.0,22.9519,22.9615,22.9423,22.9423,56958.0
2018-05-22 12:40:00,23.96,23.97,23.96,23.97,33336.0,22.9711,22.9806,22.9711,22.9806,33336.0
2018-05-22 12:45:00,23.97,23.98,23.96,23.97,104244.0,22.9806,22.9902,22.9711,22.9806,104244.0
2018-05-22 12:50:00,23.97,23.97,23.95,23.95,75060.0,22.9806,22.9806,22.9615,22.9615,75060.0
2018-05-22 12:55:00,23.99,23.99,23.97,23.97,6972.0,22.9998,22.9998,22.9806,22.9806,6972.0
2018-05-22 13:00:00,23.96,23.97,23.95,23.97,15300.0,22.9711,22.9806,22.9615,22.9806,15300.0
2018-05-22 13:05:00,23.95,23.97,23.95,23.96,8730.0,22.9615,22.9806,22.9615,22.9711,8730.0
2018-05-22 13:10:00,23.98,23.99,23.97,23.98,198570.0,22.9902,22.9998,22.9806,22.9902,198570.0
2018-05-22 13:15:00,23.97,23.98,23.96,23.96,10200.0,22.9806,22.9902,22.9711,22.9711,10200.0
2018-05-22 13:20:00,23.95,23.96,23.93,23.94,36468.0,22.9615,22.9711,22.9423,22.9519,36468.0
2018-05-22 13:25:00,23.94,23.97,23.94,23.96,77820.0,22.9519,22.9806,22.9519,22.9711,77820.0
2018-05-22 13:30:00,23.97,23.97,23.94,23.94,37596.0,22.9806,22.9806,22.9519,22.9519,37596.0
2018-05-22 13:35:00,23.94,23.95,23.93,23.93,13800.0,22.9519,22.9615,22.9423,22.9423,13800.0
2018-05-22 13:40:00,23.92,23.95,23.92,23.94,7584.0,22.9327,22.9615,22.9327,22.9519,7584.0
2018-05-22 13:45:00,23.94,23.95,23.94,23.95,5400.0,22.9519,22.9615,22.9519,22.9615,5400.0
2018-05-22 13:50:00,23.94,23.97,23.94,23.97,11400.0,22.9519,22.9806,22.9519,22.9806,11400.0
2018-05-22 13:55:00,23.97,23.97,23.97,23.97,0.0,22.9806,22.9806,22.9806,22.9806,0.0
2018-05-22 14:00:00,23.94,24.0,23.94,23.99,68418.0,22.9519,23.0094,22.9519,22.9998,68418.0
2018-05-22 14:05:00,23.99,24.0,23.99,23.99,30000.0,22.9998,23.0094,22.9998,22.9998,30000.0
2018-05-22 14:10:00,23.98,24.0,23.98,23.98,19260.0,22.9902,23.0094,22.9902,22.9902,19260.0
2018-05-22 14:15:00,23.97,24.0,23.97,23.99,6300.0,22.9806,23.0094,22.9806,22.9998,6300.0
2018-05-22 14:20:00,23.98,23.99,23.98,23.99,13080.0,22.9902,22.9998,22.9902,22.9998,13080.0
2018-05-22 14:25:00,23.98,23.98,23.98,23.98,1800.0,22.9902,22.9902,22.9902,22.9902,1800.0
2018-05-22 14:30:00,24.0,24.04,24.0,24.03,51540.0,23.0094,23.0478,23.0094,23.0382,51540.0
2018-05-22 14:35:00,24.01,24.02,23.98,23.99,26226.0,23.019,23.0286,22.9902,22.9998,26226.0
2018-05-22 14:40:00,23.99,23.99,23.96,23.96,35232.0,22.9998,22.9998,22.9711,22.9711,35232.0
2018-05-22 14:45:00,23.96,23.97,23.96,23.96,20844.0,22.9711,22.9806,22.9711,22.9711,20844.0
2018-05-22 14:50:00,23.94,23.95,23.94,23.94,16236.0,22.9519,22.9615,22.9519,22.9519,16236.0
2018-05-22 14:55:00,23.92,23.92,23.86,23.86,293880.0,22.9327,22.9327,22.8752,22.8752,293880.0
2018-05-22 15:00:00,23.85,23.89,23.85,23.88,204294.0,22.8656,22.9039,22.8656,22.8944,204294.0
2018-05-22 15:05:00,23.87,23.87,23.84,23.85,80064.0,22.8848,22.8848,22.856,22.8656,80064.0
2018-05-22 15:10:00,23.84,23.84,23.8,23.83,257088.0,22.856,22.856,22.8177,22.8464,257088.0
2018-05-22 15:15:00,23.81,23.86,23.81,23.83,56550.0,22.8273,22.8752,22.8273,22.8464,56550.0
2018-05-22 15:20:00,23.82,23.85,23.8,23.85,85278.0,22.8368,22.8656,22.8177,22.8656,85278.0
2018-05-22 15:25:00,23.84,23.86,23.82,23.82,96852.0,22.856,22.8752,22.8368,22.8368,96852.0
2018-05-22 15:30:00,23.8,23.8,23.74,23.77,311382.0,22.8177,22.8177,22.7601,22.7889,311382.0
2018-05-22 15:35:00,23.76,23.78,23.71,23.73,105456.0,22.7793,22.7985,22.7314,22.7506,105456.0
2018-05-22 15:40:00,23.72,23.77,23.72,23.74,86232.0,22.741,22.7889,22.741,22.7601,86232.0
2018-05-22 15:45:00,23.73,23.73,23.69,23.71,79452.0,22.7506,22.7506,22.7122,22.7314,79452.0
2018-05-22 15:50:00,23.71,23.71,23.61,23.65,339186.0,22.7314,22.7314,22.6355,22.6739,339186.0
2018-05-22 15:55:00,23.65,23.75,23.65,23.7,630636.0,22.6739,22.7697,22.6739,22.7218,630636.0
2018-05-23 09:30:00,23.32,23.42,23.32,23.34,463836.0,22.3575,22.4533,22.3575,22.3766,463836.0
2018-05-23 09:35:00,23.34,23.42,23.32,23.42,213612.0,22.3766,22.4533,22.3575,22.4533,213612.0
2018-05-23 09:40:00,23.41,23.45,23.38,23.42,179208.0,22.4438,22.4821,22.415,22.4533,179208.0
2018-05-23 09:45:00,23.41,23.45,23.38,23.4,188730.0,22.4438,22.4821,22.415,22.4342,188730.0
2018-05-23 09:50:00,23.39,23.45,23.38,23.44,134970.0,22.4246,22.4821,22.415,22.4725,134970.0
2018-05-23 09:55:00,23.43,23.48,23.42,23.44,242010.0,22.4629,22.5109,22.4533,22.4725,242010.0
2018-05-23 10:00:00,23.45,23.46,23.41,23.41,53076.0,22.4821,22.4917,22.4438,22.4438,53076.0
2018-05-23 10:05:00,23.41,23.52,23.41,23.52,188334.0,22.4438,22.5492,22.4438,22.5492,188334.0
2018-05-23 10:10:00,23.53,23.6,23.51,23.57,154824.0,22.5588,22.6259,22.5396,22.5972,154824.0
2018-05-23 10:15:00,23.56,23.57,23.55,23.55,25242.0,22.5876,22.5972,22.578,22.578,25242.0
2018-05-23 10:20:00,23.55,23.55,23.52,23.54,56688.0,22.578,22.578,22.5492,22.5684,56688.0
2018-05-23 10:25:00,23.54,23.58,23.52,23.53,58536.0,22.5684,22.6067,22.5492,22.5588,58536.0
2018-05-23 10:30:00,23.52,23.52,23.43,23.44,164190.0,22.5492,22.5492,22.4629,22.4725,164190.0
2018-05-23 10:35:00,23.44,23.47,23.43,23.44,83406.0,22.4725,22.5013,22.4629,22.4725,83406.0
2018-05-23 10:40:00,23.42,23.43,23.38,23.43,66600.0,22.4533,22.4629,22.415,22.4629,66600.0
2018-05-23 10:45:00,23.41,23.41,23.34,23.36,166656.0,22.4438,22.4438,22.3766,22.3958,166656.0
2018-05-23 10:50:00,23.36,23.36,23.28,23.33,157332.0,22.3958,22.3958,22.3191,22.3671,157332.0
2018-05-23 10:55:00,23.33,23.38,23.32,23.35,70722.0,22.3671,22.415,22.3575,22.3862,70722.0
2018-05-23 11:00:00,23.35,23.4,23.34,23.38,44994.0,22.3862,22.4342,22.3766,22.415,44994.0
2018-05-23 11:05:00,23.37,23.39,23.33,23.37,56856.0,22.4054,22.4246,22.3671,22.4054,56856.0
2018-05-23 11:10:00,23.35,23.39,23.35,23.37,38148.0,22.3862,22.4246,22.3862,22.4054,38148.0
2018-05-23 11:15:00,23.38,23.44,23.38,23.43,60120.0,22.415,22.4725,22.415,22.4629,60120.0
2018-05-23 11:20:00,23.43,23.49,23.41,23.49,108018.0,22.4629,22.5205,22.4438,22.5205,108018.0
2018-05-23 11:25:00,23.48,23.49,23.45,23.45,60900.0,22.5109,22.5205,22.4821,22.4821,60900.0
2018-05-23 11:30:00,23.45,23.48,23.44,23.44,47082.0,22.4821,22.5109,22.4725,22.4725,47082.0
2018-05-23 11:35:00,23.47,23.47,23.43,23.43,38952.0,22.5013,22.5013,22.4629,22.4629,38952.0
2018-05-23 11:40:00,23.43,23.48,23.43,23.47,11142.0,22.4629,22.5109,22.4629,22.5013,11142.0
2018-05-23 11:45:00,23.48,23.54,23.48,23.53,89982.0,22.5109,22.5684,22.5109,22.5588,89982.0
2018-05-23 11:50:00,23.54,23.57,23.5,23.5,39414.0,22.5684,22.5972,22.53,22.53,39414.0
2018-05-23 11:55:00,23.51,23.51,23.41,23.41,128346.0,22.5396,22.5396,22.4438,22.4438,128346.0
2018-05-23 12:00:00,23.41,23.45,23.4,23.45,18366.0,22.4438,22.4821,22.4342,22.4821,18366.0
2018-05-23 12:05:00,23.45,23.51,23.45,23.48,77094.0,22.4821,22.5396,22.4821,22.5109,77094.0
2018-05-23 12:10:00,23.47,23.5,23.46,23.46,37800.0,22.5013,22.53,22.4917,22.4917,37800.0
2018-05-23 12:15:00,23.46,23.46,23.41,23.41,80898.0,22.4917,22.4917,22.4438,22.4438,80898.0
2018-05-23 12:20:00,23.41,23.44,23.36,23.37,94182.0,22.4438,22.4725,22.3958,22.4054,94182.0
2018-05-23 12:25:00,23.38,23.39,23.33,23.33,130314.0,22.415,22.4246,22.3671,22.3671,130314.0
2018-05-23 12:30:00,23.38,23.39,23.37,23.39,34326.0,22.415,22.4246,22.4054,22.4246,34326.0
2018-05-23 12:35:00,23.39,23.41,23.36,23.4,68040.0,22.4246,22.4438,22.3958,22.4342,68040.0
2018-05-23 12:40:00,23.41,23.5,23.41,23.49,155568.0,22.4438,22.53,22.4438,22.5205,155568.0
2018-05-23 12:45:00,23.49,23.51,23.46,23.46,30900.0,22.5205,22.5396,22.4917,22.4917,30900.0
2018-05-23 12:50:00,23.46,23.5,23.46,23.49,23436.0,22.4917,22.53,22.4917,22.5205,23436.0
2018-05-23 12:55:00,23.48,23.54,23.48,23.52,69156.0,22.5109,22.5684,22.5109,22.5492,69156.0
2018-05-23 13:00:00,23.52,23.52,23.44,23.44,48180.0,22.5492,22.5492,22.4725,22.4725,48180.0
2018-05-23 13:05:00,23.43,23.47,23.43,23.45,11568.0,22.4629,22.5013,22.4629,22.4821,11568.0
2018-05-23 13:10:00,23.43,23.44,23.42,23.43,49422.0,22.4629,22.4725,22.4533,22.4629,49422.0
2018-05-23 13:15:00,23.43,23.45,23.4,23.41,59670.0,22.4629,22.4821,22.4342,22.4438,59670.0
2018-05-23 13:20:00,23.41,23.46,23.41,23.45,30600.0,22.4438,22.4917,22.4438,22.4821,30600.0
2018-05-23 13:25:00,23.44,23.47,23.44,23.47,9600.0,22.4725,22.5013,22.4725,22.5013,9600.0
2018-05-23 13:30:00,23.47,23.47,23.44,23.47,6774.0,22.5013,22.5013,22.4725,22.5013,6774.0
2018-05-23 13:35:00,23.45,23.45,23.44,23.45,4668.0,22.4821,22.4821,22.4725,22.4821,4668.0
2018-05-23 13:40:00,23.46,23.47,23.46,23.47,22800.0,22.4917,22.5013,22.4917,22.5013,22800.0
2018-05-23 13:45:00,23.46,23.47,23.46,23.47,15162.0,22.4917,22.5013,22.4917,22.5013,15162.0
2018-05-23 13:50:00,23.47,23.5,23.47,23.47,54000.0,22.5013,22.53,22.5013,22.5013,54000.0
2018-05-23 13:55:00,23.47,23.49,23.46,23.49,8520.0,22.5013,22.5205,22.4917,22.5205,8520.0
2018-05-23 14:00:00,23.48,23.56,23.45,23.5,208308.0,22.5109,22.5876,22.4821,22.53,208308.0
2018-05-23 14:05:00,23.51,23.7,23.51,23.69,189726.0,22.5396,22.7218,22.5396,22.7122,189726.0
2018-05-23 14:10:00,23.7,23.72,23.64,23.7,104682.0,22.7218,22.741,22.6643,22.7218,104682.0
2018-05-23 14:15:00,23.7,23.75,23.67,23.68,177996.0,22.7218,22.7697,22.693,22.7026,177996.0
2018-05-23 14:20:00,23.68,23.68,23.65,23.66,26958.0,22.7026,22.7026,22.6739,22.6834,26958.0
2018-05-23 14:25:00,23.74,23.78,23.67,23.67,96090.0,22.7601,22.7985,22.693,22.693,96090.0
2018-05-23 14:30:00,23.69,23.69,23.64,23.65,44400.0,22.7122,22.7122,22.6643,22.6739,44400.0
2018-05-23 14:35:00,23.63,23.65,23.61,23.64,28056.0,22.6547,22.6739,22.6355,22.6643,28056.0
2018-05-23 14:40:00,23.65,23.65,23.63,23.64,14400.0,22.6739,22.6739,22.6547,22.6643,14400.0
2018-05-23 14:45:00,23.66,23.68,23.64,23.66,59232.0,22.6834,22.7026,22.6643,22.6834,59232.0
2018-05-23 14:50:00,23.66,23.7,23.66,23.68,11400.0,22.6834,22.7218,22.6834,22.7026,11400.0
2018-05-23 14:55:00,23.7,23.75,23.69,23.75,71178.0,22.7218,22.7697,22.7122,22.7697,71178.0
2018-05-23 15:00:00,23.74,23.81,23.74,23.79,62670.0,22.7601,22.8273,22.7601,22.8081,62670.0
2018-05-23 15:05:00,23.79,23.83,23.78,23.78,54378.0,22.8081,22.8464,22.7985,22.7985,54378.0
2018-05-23 15:10:00,23.78,23.78,23.74,23.75,43086.0,22.7985,22.7985,22.7601,22.7697,43086.0
2018-05-23 15:15:00,23.76,23.77,23.74,23.76,33300.0,22.7793,22.7889,22.7601,22.7793,33300.0
2018-05-23 15:20:00,23.76,23.78,23.73,23.76,90012.0,22.7793,22.7985,22.7506,22.7793,90012.0
2018-05-23 15:25:00,23.75,23.8,23.75,23.8,170988.0,22.7697,22.8177,22.7697,22.8177,170988.0
2018-05-23 15:30:00,23.8,23.81,23.76,23.79,146760.0,22.8177,22.8273,22.7793,22.8081,146760.0
2018-05-23 15:35:00,23.8,23.81,23.77,23.77,71226.0,22.8177,22.8273,22.7889,22.7889,71226.0
2018-05-23 15:40:00,23.77,23.8,23.75,23.78,135900.0,22.7889,22.8177,22.7697,22.7985,135900.0
2018-05-23 15:45:00,23.75,23.77,23.72,23.77,85602.0,22.7697,22.7889,22.741,22.7889,85602.0
2018-05-23 15:50:00,23.78,23.85,23.78,23.84,170016.0,22.7985,22.8656,22.7985,22.856,170016.0
2018-05-23 15:55:00,23.84,23.91,23.84,23.91,256458.0,22.856,22.9231,22.856,22.9231,256458.0
2018-05-24 09:30:00,23.8,23.82,23.72,23.82,94822.0,22.8177,22.8368,22.741,22.8368,94822.0
2018-05-24 09:35:00,23.82,23.85,23.81,23.85,55642.0,22.8368,22.8656,22.8273,22.8656,55642.0
2018-05-24 09:40:00,23.85,23.85,23.66,23.69,84126.0,22.8656,22.8656,22.6834,22.7122,84126.0
2018-05-24 09:45:00,23.71,23.71,23.57,23.6,147792.0,22.7314,22.7314,22.5972,22.6259,147792.0
2018-05-24 09:50:00,23.58,23.59,23.43,23.56,211154.0,22.6067,22.6163,22.4629,22.5876,211154.0
2018-05-24 09:55:00,23.55,23.55,23.43,23.49,107882.0,22.578,22.578,22.4629,22.5205,107882.0
2018-05-24 10:00:00,23.5,23.56,23.43,23.54,38740.0,22.53,22.5876,22.4629,22.5684,38740.0
2018-05-24 10:05:00,23.55,23.6,23.55,23.58,92330.0,22.578,22.6259,22.578,22.6067,92330.0
2018-05-24 10:10:00,23.58,23.58,23.52,23.53,54958.0,22.6067,22.6067,22.5492,22.5588,54958.0
2018-05-24 10:15:00,23.52,23.57,23.45,23.47,121892.0,22.5492,22.5972,22.4821,22.5013,121892.0
2018-05-24 10:20:00,23.46,23.5,23.45,23.47,111632.0,22.4917,22.53,22.4821,22.5013,111632.0
2018-05-24 10:25:00,23.47,23.48,23.39,23.42,163216.0,22.5013,22.5109,22.4246,22.4533,163216.0
2018-05-24 10:30:00,23.4,23.4,23.32,23.34,120418.0,22.4342,22.4342,22.3575,22.3766,120418.0
2018-05-24 10:35:00,23.35,23.45,23.34,23.45,55172.0,22.3862,22.4821,22.3766,22.4821,55172.0
2018-05-24 10:40:00,23.45,23.46,23.4,23.42,27118.0,22.4821,22.4917,22.4342,22.4533,27118.0
2018-05-24 10:45:00,23.4,23.43,23.32,23.38,67802.0,22.4342,22.4629,22.3575,22.415,67802.0
2018-05-24 10:50:00,23.38,23.41,23.33,23.33,49300.0,22.415,22.4438,22.3671,22.3671,49300.0
2018-05-24 10:55:00,23.33,23.33,23.22,23.25,144910.0,22.3671,22.3671,22.2616,22.2904,144910.0
2018-05-24 11:00:00,23.25,23.36,23.22,23.36,51098.0,22.2904,22.3958,22.2616,22.3958,51098.0
2018-05-24 11:05:00,23.36,23.44,23.33,23.41,270760.0,22.3958,22.4725,22.3671,22.4438,270760.0
2018-05-24 11:10:00,23.42,23.45,23.41,23.43,26260.0,22.4533,22.4821,22.4438,22.4629,26260.0
2018-05-24 11:15:00,23.42,23.55,23.42,23.52,111098.0,22.4533,22.578,22.4533,22.5492,111098.0
2018-05-24 11:20:00,23.5,23.52,23.47,23.47,56838.0,22.53,22.5492,22.5013,22.5013,56838.0
2018-05-24 11:25:00,23.47,23.51,23.47,23.51,13000.0,22.5013,22.5396,22.5013,22.5396,13000.0
2018-05-24 11:30:00,23.5,23.53,23.5,23.5,34056.0,22.53,22.5588,22.53,22.53,34056.0
2018-05-24 11:35:00,23.52,23.53,23.44,23.49,56102.0,22.5492,22.5588,22.4725,22.5205,56102.0
2018-05-24 11:40:00,23.49,23.59,23.48,23.59,219886.0,22.5205,22.6163,22.5109,22.6163,219886.0
2018-05-24 11:45:00,23.57,23.58,23.53,23.54,30612.0,22.5972,22.6067,22.5588,22.5684,30612.0
2018-05-24 11:50:00,23.54,23.54,23.49,23.52,85772.0,22.5684,22.5684,22.5205,22.5492,85772.0
2018-05-24 11:55:00,23.5,23.62,23.49,23.62,66864.0,22.53,22.6451,22.5205,22.6451,66864.0
2018-05-24 12:00:00,23.61,23.65,23.59,23.6,18492.0,22.6355,22.6739,22.6163,22.6259,18492.0
2018-05-24 12:05:00,23.58,23.61,23.57,23.57,8784.0,22.6067,22.6355,22.5972,22.5972,8784.0
2018-05-24 12:10:00,23.58,23.64,23.58,23.61,11540.0,22.6067,22.6643,22.6067,22.6355,11540.0
2018-05-24 12:15:00,23.63,23.66,23.62,23.64,122874.0,22.6547,22.6834,22.6451,22.6643,122874.0
2018-05-24 12:20:00,23.63,23.67,23.63,23.67,36864.0,22.6547,22.693,22.6547,22.693,36864.0
2018-05-24 12:25:00,23.67,23.68,23.65,23.65,20182.0,22.693,22.7026,22.6739,22.6739,20182.0
2018-05-24 12:30:00,23.68,23.72,23.65,23.65,17048.0,22.7026,22.741,22.6739,22.6739,17048.0
2018-05-24 12:35:00,23.66,23.66,23.62,23.64,13538.0,22.6834,22.6834,22.6451,22.6643,13538.0
2018-05-24 12:40:00,23.63,23.64,23.6,23.61,9736.0,22.6547,22.6643,22.6259,22.6355,9736.0
2018-05-24 12:45:00,23.62,23.66,23.62,23.66,9504.0,22.6451,22.6834,22.6451,22.6834,9504.0
2018-05-24 12:50:00,23.63,23.65,23.6,23.6,9000.0,22.6547,22.6739,22.6259,22.6259,9000.0
2018-05-24 12:55:00,23.61,23.68,23.61,23.67,20332.0,22.6355,22.7026,22.6355,22.693,20332.0
2018-05-24 13:00:00,23.68,23.75,23.68,23.73,28230.0,22.7026,22.7697,22.7026,22.7506,28230.0
2018-05-24 13:05:00,23.72,23.75,23.67,23.74,14676.0,22.741,22.7697,22.693,22.7601,14676.0
2018-05-24 13:10:00,23.73,23.78,23.73,23.76,32348.0,22.7506,22.7985,22.7506,22.7793,32348.0
2018-05-24 13:15:00,23.75,23.77,23.75,23.76,7660.0,22.7697,22.7889,22.7697,22.7793,7660.0
2018-05-24 13:20:00,23.78,23.79,23.75,23.79,25000.0,22.7985,22.8081,22.7697,22.8081,25000.0
2018-05-24 13:25:00,23.77,23.78,23.75,23.76,12200.0,22.7889,22.7985,22.7697,22.7793,12200.0
2018-05-24 13:30:00,23.75,23.77,23.73,23.74,189454.0,22.7697,22.7889,22.7506,22.7601,189454.0
2018-05-24 13:35:00,23.73,23.74,23.72,23.73,14200.0,22.7506,22.7601,22.741,22.7506,14200.0
2018-05-24 13:40:00,23.73,23.77,23.71,23.77,150734.0,22.7506,22.7889,22.7314,22.7889,150734.0
2018-05-24 13:45:00,23.77,23.78,23.75,23.76,25196.0,22.7889,22.7985,22.7697,22.7793,25196.0
2018-05-24 13:50:00,23.77,23.77,23.72,23.72,17204.0,22.7889,22.7889,22.741,22.741,17204.0
2018-05-24 13:55:00,23.72,23.76,23.71,23.76,6212.0,22.741,22.7793,22.7314,22.7793,6212.0
2018-05-24 14:00:00,23.72,23.74,23.7,23.72,23822.0,22.741,22.7601,22.7218,22.741,23822.0
2018-05-24 14:05:00,23.73,23.73,23.73,23.73,5000.0,22.7506,22.7506,22.7506,22.7506,5000.0
2018-05-24 14:10:00,23.74,23.76,23.74,23.74,15530.0,22.7601,22.7793,22.7601,22.7601,15530.0
2018-05-24 14:15:00,23.74,23.78,23.73,23.77,7800.0,22.7601,22.7985,22.7506,22.7889,7800.0
2018-05-24 14:20:00,23.75,23.79,23.75,23.79,12916.0,22.7697,22.8081,22.7697,22.8081,12916.0
2018-05-24 14:25:00,23.79,23.81,23.77,23.79,259242.0,22.8081,22.8273,22.7889,22.8081,259242.0
2018-05-24 14:30:00,23.79,23.79,23.75,23.75,24880.0,22.8081,22.8081,22.7697,22.7697,24880.0
2018-05-24 14:35:00,23.76,23.78,23.74,23.77,17018.0,22.7793,22.7985,22.7601,22.7889,17018.0
2018-05-24 14:40:00,23.78,23.78,23.74,23.74,7842.0,22.7985,22.7985,22.7601,22.7601,7842.0
2018-05-24 14:45:00,23.74,23.74,23.7,23.71,227866.0,22.7601,22.7601,22.7218,22.7314,227866.0
2018-05-24 14:50:00,23.7,23.73,23.68,23.71,33734.0,22.7218,22.7506,22.7026,22.7314,33734.0
2018-05-24 14:55:00,23.71,23.75,23.7,23.73,28968.0,22.7314,22.7697,22.7218,22.7506,28968.0
2018-05-24 15:00:00,23.71,23.73,23.66,23.71,61198.0,22.7314,22.7506,22.6834,22.7314,61198.0
2018-05-24 15:05:00,23.71,23.79,23.68,23.78,47562.0,22.7314,22.8081,22.7026,22.7985,47562.0
2018-05-24 15:10:00,23.79,23.79,23.75,23.75,31264.0,22.8081,22.8081,22.7697,22.7697,31264.0
2018-05-24 15:15:00,23.76,23.8,23.75,23.8,21662.0,22.7793,22.8177,22.7697,22.8177,21662.0
2018-05-24 15:20:00,23.8,23.82,23.78,23.81,251274.0,22.8177,22.8368,22.7985,22.8273,251274.0
2018-05-24 15:25:00,23.81,23.82,23.79,23.79,25608.0,22.8273,22.8368,22.8081,22.8081,25608.0
2018-05-24 15:30:00,23.79,23.82,23.79,23.8,12320.0,22.8081,22.8368,22.8081,22.8177,12320.0
2018-05-24 15:35:00,23.8,23.8,23.75,23.76,5572.0,22.8177,22.8177,22.7697,22.7793,5572.0
2018-05-24 15:40:00,23.74,23.75,23.71,23.71,17826.0,22.7601,22.7697,22.7314,22.7314,17826.0
2018-05-24 15:45:00,23.7,23.75,23.68,23.75,19356.0,22.7218,22.7697,22.7026,22.7697,19356.0
2018-05-24 15:50:00,23.75,23.75,23.68,23.7,43152.0,22.7697,22.7697,22.7026,22.7218,43152.0
2018-05-24 15:55:00,23.7,23.79,23.7,23.75,151178.0,22.7218,22.8081,22.7218,22.7697,151178.0
2018-05-25 09:30:00,23.59,23.67,23.54,23.55,172492.0,22.6163,22.693,22.5684,22.578,172492.0
2018-05-25 09:35:00,23.56,23.61,23.53,23.61,115952.0,22.5876,22.6355,22.5588,22.6355,115952.0
2018-05-25 09:40:00,23.59,23.59,23.49,23.49,100264.0,22.6163,22.6163,22.5205,22.5205,100264.0
2018-05-25 09:45:00,23.5,23.59,23.49,23.56,66256.0,22.53,22.6163,22.5205,22.5876,66256.0
2018-05-25 09:50:00,23.55,23.57,23.5,23.57,24346.0,22.578,22.5972,22.53,22.5972,24346.0
2018-05-25 09:55:00,23.56,23.63,23.54,23.61,94552.0,22.5876,22.6547,22.5684,22.6355,94552.0
2018-05-25 10:00:00,23.6,23.63,23.56,23.62,79400.0,22.6259,22.6547,22.5876,22.6451,79400.0
2018-05-25 10:05:00,23.61,23.66,23.57,23.66,59666.0,22.6355,22.6834,22.5972,22.6834,59666.0
2018-05-25 10:10:00,23.65,23.68,23.64,23.67,53570.0,22.6739,22.7026,22.6643,22.693,53570.0
2018-05-25 10:15:00,23.67,23.75,23.67,23.74,96256.0,22.693,22.7697,22.693,22.7601,96256.0
2018-05-25 10:20:00,23.73,23.73,23.67,23.67,21552.0,22.7506,22.7506,22.693,22.693,21552.0
2018-05-25 10:25:00,23.68,23.72,23.68,23.68,21850.0,22.7026,22.741,22.7026,22.7026,21850.0
2018-05-25 10:30:00,23.7,23.75,23.7,23.71,62432.0,22.7218,22.7697,22.7218,22.7314,62432.0
2018-05-25 10:35:00,23.71,23.72,23.69,23.69,32356.0,22.7314,22.741,22.7122,22.7122,32356.0
2018-05-25 10:40:00,23.7,23.7,23.67,23.67,43764.0,22.7218,22.7218,22.693,22.693,43764.0
2018-05-25 10:45:00,23.67,23.67,23.59,23.6,51054.0,22.693,22.693,22.6163,22.6259,51054.0
2018-05-25 10:50:00,23.61,23.64,23.6,23.64,51554.0,22.6355,22.6643,22.6259,22.6643,51554.0
2018-05-25 10:55:00,23.65,23.67,23.6,23.66,85996.0,22.6739,22.693,22.6259,22.6834,85996.0
2018-05-25 11:00:00,23.66,23.68,23.65,23.68,30700.0,22.6834,22.7026,22.6739,22.7026,30700.0
2018-05-25 11:05:00,23.68,23.73,23.68,23.7,36600.0,22.7026,22.7506,22.7026,22.7218,36600.0
2018-05-25 11:10:00,23.71,23.71,23.66,23.66,30956.0,22.7314,22.7314,22.6834,22.6834,30956.0
2018-05-25 11:15:00,23.67,23.68,23.64,23.67,46212.0,22.693,22.7026,22.6643,22.693,46212.0
2018-05-25 11:20:00,23.66,23.66,23.61,23.63,45366.0,22.6834,22.6834,22.6355,22.6547,45366.0
2018-05-25 11:25:00,23.62,23.66,23.62,23.66,27494.0,22.6451,22.6834,22.6451,22.6834,27494.0
2018-05-25 11:30:00,23.65,23.68,23.65,23.67,40888.0,22.6739,22.7026,22.6739,22.693,40888.0
2018-05-25 11:35:00,23.68,23.68,23.66,23.68,41048.0,22.7026,22.7026,22.6834,22.7026,41048.0
2018-05-25 11:40:00,23.69,23.7,23.63,23.65,43234.0,22.7122,22.7218,22.6547,22.6739,43234.0
2018-05-25 11:45:00,23.65,23.68,23.65,23.66,52534.0,22.6739,22.7026,22.6739,22.6834,52534.0
2018-05-25 11:50:00,23.66,23.67,23.63,23.66,27278.0,22.6834,22.693,22.6547,22.6834,27278.0
2018-05-25 11:55:00,23.66,23.66,23.64,23.64,13180.0,22.6834,22.6834,22.6643,22.6643,13180.0
2018-05-25 12:00:00,23.63,23.65,23.61,23.62,20476.0,22.6547,22.6739,22.6355,22.6451,20476.0
2018-05-25 12:05:00,23.63,23.63,23.56,23.56,76796.0,22.6547,22.6547,22.5876,22.5876,76796.0
2018-05-25 12:10:00,23.56,23.57,23.53,23.56,124942.0,22.5876,22.5972,22.5588,22.5876,124942.0
2018-05-25 12:15:00,23.56,23.56,23.53,23.53,32180.0,22.5876,22.5876,22.5588,22.5588,32180.0
2018-05-25 12:20:00,23.53,23.54,23.5,23.54,54976.0,22.5588,22.5684,22.53,22.5684,54976.0
2018-05-25 12:25:00,23.54,23.59,23.54,23.58,63676.0,22.5684,22.6163,22.5684,22.6067,63676.0
2018-05-25 12:30:00,23.57,23.59,23.56,23.57,42800.0,22.5972,22.6163,22.5876,22.5972,42800.0
2018-05-25 12:35:00,23.57,23.59,23.56,23.56,40882.0,22.5972,22.6163,22.5876,22.5876,40882.0
2018-05-25 12:40:00,23.57,23.61,23.56,23.57,51158.0,22.5972,22.6355,22.5876,22.5972,51158.0
2018-05-25 12:45:00,23.56,23.56,23.54,23.54,25848.0,22.5876,22.5876,22.5684,22.5684,25848.0
2018-05-25 12:50:00,23.55,23.55,23.52,23.55,36792.0,22.578,22.578,22.5492,22.578,36792.0
2018-05-25 12:55:00,23.56,23.59,23.54,23.56,50978.0,22.5876,22.6163,22.5684,22.5876,50978.0
2018-05-25 13:00:00,23.55,23.57,23.55,23.55,20214.0,22.578,22.5972,22.578,22.578,20214.0
2018-05-25 13:05:00,23.58,23.58,23.56,23.58,12640.0,22.6067,22.6067,22.5876,22.6067,12640.0
2018-05-25 13:10:00,23.58,23.59,23.54,23.54,31200.0,22.6067,22.6163,22.5684,22.5684,31200.0
2018-05-25 13:15:00,23.55,23.56,23.54,23.54,9868.0,22.578,22.5876,22.5684,22.5684,9868.0
2018-05-25 13:20:00,23.54,23.55,23.53,23.54,4184.0,22.5684,22.578,22.5588,22.5684,4184.0
2018-05-25 13:25:00,23.53,23.55,23.53,23.53,39234.0,22.5588,22.578,22.5588,22.5588,39234.0
2018-05-25 13:30:00,23.52,23.52,23.47,23.48,67748.0,22.5492,22.5492,22.5013,22.5109,67748.0
2018-05-25 13:35:00,23.48,23.51,23.48,23.5,32518.0,22.5109,22.5396,22.5109,22.53,32518.0
2018-05-25 13:40:00,23.5,23.5,23.49,23.49,8100.0,22.53,22.53,22.5205,22.5205,8100.0
2018-05-25 13:45:00,23.5,23.52,23.48,23.48,14300.0,22.53,22.5492,22.5109,22.5109,14300.0
2018-05-25 13:50:00,23.48,23.5,23.48,23.49,11888.0,22.5109,22.53,22.5109,22.5205,11888.0
2018-05-25 13:55:00,23.49,23.49,23.45,23.47,46958.0,22.5205,22.5205,22.4821,22.5013,46958.0
2018-05-25 14:00:00,23.47,23.52,23.46,23.51,40152.0,22.5013,22.5492,22.4917,22.5396,40152.0
2018-05-25 14:05:00,23.52,23.55,23.52,23.53,29022.0,22.5492,22.578,22.5492,22.5588,29022.0
2018-05-25 14:10:00,23.53,23.53,23.52,23.52,3516.0,22.5588,22.5588,22.5492,22.5492,3516.0
2018-05-25 14:15:00,23.54,23.55,23.53,23.53,10600.0,22.5684,22.578,22.5588,22.5588,10600.0
2018-05-25 14:20:00,23.54,23.55,23.52,23.54,13704.0,22.5684,22.578,22.5492,22.5684,13704.0
2018-05-25 14:25:00,23.54,23.55,23.54,23.55,10600.0,22.5684,22.578,22.5684,22.578,10600.0
2018-05-25 14:30:00,23.56,23.56,23.53,23.53,75740.0,22.5876,22.5876,22.5588,22.5588,75740.0
2018-05-25 14:35:00,23.52,23.52,23.5,23.5,19480.0,22.5492,22.5492,22.53,22.53,19480.0
2018-05-25 14:40:00,23.49,23.49,23.43,23.43,72848.0,22.5205,22.5205,22.4629,22.4629,72848.0
2018-05-25 14:45:00,23.43,23.45,23.42,23.43,93954.0,22.4629,22.4821,22.4533,22.4629,93954.0
2018-05-25 14:50:00,23.43,23.46,23.43,23.46,46674.0,22.4629,22.4917,22.4629,22.4917,46674.0
2018-05-25 14:55:00,23.45,23.47,23.45,23.47,69374.0,22.4821,22.5013,22.4821,22.5013,69374.0
2018-05-25 15:00:00,23.43,23.47,23.42,23.44,56616.0,22.4629,22.5013,22.4533,22.4725,56616.0
2018-05-25 15:05:00,23.46,23.48,23.44,23.48,27386.0,22.4917,22.5109,22.4725,22.5109,27386.0
2018-05-25 15:10:00,23.46,23.5,23.45,23.48,44016.0,22.4917,22.53,22.4821,22.5109,44016.0
2018-05-25 15:15:00,23.5,23.55,23.49,23.52,78440.0,22.53,22.578,22.5205,22.5492,78440.0
2018-05-25 15:20:00,23.54,23.55,23.51,23.53,74338.0,22.5684,22.578,22.5396,22.5588,74338.0
2018-05-25 15:25:00,23.52,23.58,23.52,23.58,64208.0,22.5492,22.6067,22.5492,22.6067,64208.0
2018-05-25 15:30:00,23.58,23.6,23.56,23.57,107186.0,22.6067,22.6259,22.5876,22.5972,107186.0
2018-05-25 15:35:00,23.59,23.6,23.56,23.56,71082.0,22.6163,22.6259,22.5876,22.5876,71082.0
2018-05-25 15:40:00,23.56,23.56,23.51,23.52,104328.0,22.5876,22.5876,22.5396,22.5492,104328.0
2018-05-25 15:45:00,23.52,23.55,23.52,23.54,79786.0,22.5492,22.578,22.5492,22.5684,79786.0
2018-05-25 15:50:00,23.54,23.6,23.54,23.6,105248.0,22.5684,22.6259,22.5684,22.6259,105248.0
2018-05-25 15:55:00,23.6,23.63,23.57,23.58,230532.0,22.6259,22.6547,22.5972,22.6067,230532.0
2018-05-29 09:30:00,23.09,23.15,23.05,23.07,375902.0,22.137,22.1945,22.0986,22.1178,375902.0
2018-05-29 09:35:00,23.06,23.11,23.01,23.04,138706.0,22.1082,22.1561,22.0603,22.089,138706.0
2018-05-29 09:40:00,23.05,23.14,22.98,23.06,539196.0,22.0986,22.1849,22.0315,22.1082,539196.0
2018-05-29 09:45:00,23.06,23.11,23.05,23.09,135204.0,22.1082,22.1561,22.0986,22.137,135204.0
2018-05-29 09:50:00,23.08,23.15,23.08,23.11,136690.0,22.1274,22.1945,22.1274,22.1561,136690.0
2018-05-29 09:55:00,23.12,23.28,23.1,23.23,113560.0,22.1657,22.3191,22.1466,22.2712,113560.0
2018-05-29 10:00:00,23.24,23.3,23.24,23.29,72680.0,22.2808,22.3383,22.2808,22.3287,72680.0
2018-05-29 10:05:00,23.29,23.31,23.26,23.28,81944.0,22.3287,22.3479,22.3,22.3191,81944.0
2018-05-29 10:10:00,23.27,23.28,23.2,23.21,73714.0,22.3095,22.3191,22.2424,22.252,73714.0
2018-05-29 10:15:00,23.21,23.22,23.18,23.19,39650.0,22.252,22.2616,22.2233,22.2328,39650.0
2018-05-29 10:20:00,23.2,23.21,23.16,23.18,28578.0,22.2424,22.252,22.2041,22.2233,28578.0
2018-05-29 10:25:00,23.2,23.28,23.18,23.25,114572.0,22.2424,22.3191,22.2233,22.2904,114572.0
2018-05-29 10:30:00,23.21,23.21,23.1,23.14,177894.0,22.252,22.252,22.1466,22.1849,177894.0
2018-05-29 10:35:00,23.13,23.18,23.11,23.18,14494.0,22.1753,22.2233,22.1561,22.2233,14494.0
2018-05-29 10:40:00,23.18,23.22,23.15,23.15,32606.0,22.2233,22.2616,22.1945,22.1945,32606.0
2018-05-29 10:45:00,23.15,23.17,23.12,23.17,57224.0,22.1945,22.2137,22.1657,22.2137,57224.0
2018-05-29 10:50:00,23.18,23.22,23.17,23.17,54746.0,22.2233,22.2616,22.2137,22.2137,54746.0
2018-05-29 10:55:00,23.17,23.18,23.09,23.1,34858.0,22.2137,22.2233,22.137,22.1466,34858.0
2018-05-29 11:00:00,23.09,23.09,22.99,23.0,116632.0,22.137,22.137,22.0411,22.0507,116632.0
2018-05-29 11:05:00,22.99,23.02,22.97,22.99,79922.0,22.0411,22.0699,22.0219,22.0411,79922.0
2018-05-29 11:10:00,23.0,23.09,23.0,23.07,59824.0,22.0507,22.137,22.0507,22.1178,59824.0
2018-05-29 11:15:00,23.07,23.08,22.99,23.02,51354.0,22.1178,22.1274,22.0411,22.0699,51354.0
2018-05-29 11:20:00,23.01,23.08,23.01,23.06,57000.0,22.0603,22.1274,22.0603,22.1082,57000.0
2018-05-29 11:25:00,23.05,23.13,23.0,23.06,92700.0,22.0986,22.1753,22.0507,22.1082,92700.0
2018-05-29 11:30:00,23.04,23.05,22.99,23.0,30726.0,22.089,22.0986,22.0411,22.0507,30726.0
2018-05-29 11:35:00,22.99,22.99,22.92,22.93,130250.0,22.0411,22.0411,21.974,21.9836,130250.0
2018-05-29 11:40:00,22.92,22.92,22.75,22.75,422620.0,21.974,21.974,21.811,21.811,422620.0
2018-05-29 11:45:00,22.74,22.75,22.7,22.75,220444.0,21.8014,21.811,21.7631,21.811,220444.0
2018-05-29 11:50:00,22.75,22.78,22.74,22.75,59566.0,21.811,21.8398,21.8014,21.811,59566.0
2018-05-29 11:55:00,22.76,22.79,22.72,22.72,147600.0,21.8206,21.8494,21.7822,21.7822,147600.0
2018-05-29 12:00:00,22.71,22.72,22.6,22.6,698730.0,21.7727,21.7822,21.6672,21.6672,698730.0
2018-05-29 12:05:00,22.6,22.64,22.55,22.56,133972.0,21.6672,21.7055,21.6193,21.6288,133972.0
2018-05-29 12:10:00,22.56,22.59,22.46,22.46,132096.0,21.6288,21.6576,21.533,21.533,132096.0
2018-05-29 12:15:00,22.46,22.58,22.46,22.57,90766.0,21.533,21.648,21.533,21.6384,90766.0
2018-05-29 12:20:00,22.57,22.64,22.56,22.64,117326.0,21.6384,21.7055,21.6288,21.7055,117326.0
2018-05-29 12:25:00,22.64,22.68,22.58,22.6,179354.0,21.7055,21.7439,21.648,21.6672,179354.0
2018-05-29 12:30:00,22.61,22.72,22.6,22.7,79918.0,21.6768,21.7822,21.6672,21.7631,79918.0
2018-05-29 12:35:00,22.71,22.78,22.68,22.72,109312.0,21.7727,21.8398,21.7439,21.7822,109312.0
2018-05-29 12:40:00,22.74,22.8,22.72,22.73,61588.0,21.8014,21.8589,21.7822,21.7918,61588.0
2018-05-29 12:45:00,22.73,22.79,22.72,22.78,59724.0,21.7918,21.8494,21.7822,21.8398,59724.0
2018-05-29 12:50:00,22.78,22.85,22.78,22.85,101800.0,21.8398,21.9069,21.8398,21.9069,101800.0
2018-05-29 12:55:00,22.84,22.85,22.8,22.81,74212.0,21.8973,21.9069,21.8589,21.8685,74212.0
2018-05-29 13:00:00,22.81,22.81,22.7,22.71,88472.0,21.8685,21.8685,21.7631,21.7727,88472.0
2018-05-29 13:05:00,22.7,22.71,22.65,22.65,53548.0,21.7631,21.7727,21.7151,21.7151,53548.0
2018-05-29 13:10:00,22.64,22.68,22.64,22.66,68506.0,21.7055,21.7439,21.7055,21.7247,68506.0
2018-05-29 13:15:00,22.65,22.7,22.61,22.69,16200.0,21.7151,21.7631,21.6768,21.7535,16200.0
2018-05-29 13:20:00,22.69,22.74,22.67,22.68,79304.0,21.7535,21.8014,21.7343,21.7439,79304.0
2018-05-29 13:25:00,22.69,22.71,22.65,22.67,46286.0,21.7535,21.7727,21.7151,21.7343,46286.0
2018-05-29 13:30:00,22.68,22.68,22.56,22.58,80444.0,21.7439,21.7439,21.6288,21.648,80444.0
2018-05-29 13:35:00,22.57,22.59,22.56,22.56,67042.0,21.6384,21.6576,21.6288,21.6288,67042.0
2018-05-29 13:40:00,22.57,22.64,22.56,22.61,49488.0,21.6384,21.7055,21.6288,21.6768,49488.0
2018-05-29 13:45:00,22.59,22.72,22.59,22.69,54038.0,21.6576,21.7822,21.6576,21.7535,54038.0
2018-05-29 13:50:00,22.69,22.73,22.66,22.7,78780.0,21.7535,21.7918,21.7247,21.7631,78780.0
2018-05-29 13:55:00,22.68,22.72,22.64,22.64,63020.0,21.7439,21.7822,21.7055,21.7055,63020.0
2018-05-29 14:00:00,22.63,22.63,22.49,22.49,153730.0,21.696,21.696,21.5617,21.5617,153730.0
2018-05-29 14:05:00,22.51,22.57,22.5,22.54,49470.0,21.5809,21.6384,21.5713,21.6097,49470.0
2018-05-29 14:10:00,22.54,22.58,22.49,22.57,50782.0,21.6097,21.648,21.5617,21.6384,50782.0
2018-05-29 14:15:00,22.55,22.58,22.49,22.54,95454.0,21.6193,21.648,21.5617,21.6097,95454.0
2018-05-29 14:20:00,22.53,22.53,22.46,22.53,163018.0,21.6001,21.6001,21.533,21.6001,163018.0
2018-05-29 14:25:00,22.55,22.63,22.5,22.63,97528.0,21.6193,21.696,21.5713,21.696,97528.0
2018-05-29 14:30:00,22.63,22.68,22.61,22.66,20728.0,21.696,21.7439,21.6768,21.7247,20728.0
2018-05-29 14:35:00,22.65,22.68,22.58,22.58,28960.0,21.7151,21.7439,21.648,21.648,28960.0
2018-05-29 14:40:00,22.58,22.62,22.46,22.47,202524.0,21.648,21.6864,21.533,21.5426,202524.0
2018-05-29 14:45:00,22.47,22.55,22.45,22.49,112632.0,21.5426,21.6193,21.5234,21.5617,112632.0
2018-05-29 14:50:00,22.45,22.48,22.45,22.46,32418.0,21.5234,21.5521,21.5234,21.533,32418.0
2018-05-29 14:55:00,22.45,22.49,22.42,22.44,80620.0,21.5234,21.5617,21.4946,21.5138,80620.0
2018-05-29 15:00:00,22.43,22.54,22.43,22.5,70206.0,21.5042,21.6097,21.5042,21.5713,70206.0
2018-05-29 15:05:00,22.49,22.55,22.48,22.5,47998.0,21.5617,21.6193,21.5521,21.5713,47998.0
2018-05-29 15:10:00,22.51,22.53,22.49,22.49,26686.0,21.5809,21.6001,21.5617,21.5617,26686.0
2018-05-29 15:15:00,22.48,22.51,22.43,22.45,45986.0,21.5521,21.5809,21.5042,21.5234,45986.0
2018-05-29 15:20:00,22.44,22.5,22.43,22.49,29804.0,21.5138,21.5713,21.5042,21.5617,29804.0
2018-05-29 15:25:00,22.5,22.5,22.46,22.49,63652.0,21.5713,21.5713,21.533,21.5617,63652.0
2018-05-29 15:30:00,22.5,22.61,22.48,22.59,127994.0,21.5713,21.6768,21.5521,21.6576,127994.0
2018-05-29 15:35:00,22.58,22.7,22.58,22.68,201310.0,21.648,21.7631,21.648,21.7439,201310.0
2018-05-29 15:40:00,22.68,22.75,22.65,22.75,204532.0,21.7439,21.811,21.7151,21.811,204532.0
2018-05-29 15:45:00,22.75,22.81,22.75,22.78,203628.0,21.811,21.8685,21.811,21.8398,203628.0
2018-05-29 15:50:00,22.79,22.84,22.77,22.79,279260.0,21.8494,21.8973,21.8302,21.8494,279260.0
2018-05-29 15:55:00,22.79,22.81,22.74,22.78,520592.0,21.8494,21.8685,21.8014,21.8398,520592.0
2018-05-30 09:30:00,23.15,23.18,23.13,23.16,255330.0,22.1945,22.2233,22.1753,22.2041,255330.0
2018-05-30 09:35:00,23.17,23.24,23.15,23.22,248272.0,22.2137,22.2808,22.1945,22.2616,248272.0
2018-05-30 09:40:00,23.22,23.23,23.15,23.21,161994.0,22.2616,22.2712,22.1945,22.252,161994.0
2018-05-30 09:45:00,23.2,23.26,23.18,23.18,171998.0,22.2424,22.3,22.2233,22.2233,171998.0
2018-05-30 09:50:00,23.18,23.2,23.11,23.12,166796.0,22.2233,22.2424,22.1561,22.1657,166796.0
2018-05-30 09:55:00,23.13,23.15,23.11,23.12,250546.0,22.1753,22.1945,22.1561,22.1657,250546.0
2018-05-30 10:00:00,23.13,23.15,23.1,23.14,166146.0,22.1753,22.1945,22.1466,22.1849,166146.0
2018-05-30 10:05:00,23.14,23.2,23.11,23.18,108962.0,22.1849,22.2424,22.1561,22.2233,108962.0
2018-05-30 10:10:00,23.18,23.25,23.17,23.25,162760.0,22.2233,22.2904,22.2137,22.2904,162760.0
2018-05-30 10:15:00,23.25,23.27,23.2,23.2,123062.0,22.2904,22.3095,22.2424,22.2424,123062.0
2018-05-30 10:20:00,23.2,23.23,23.15,23.16,121276.0,22.2424,22.2712,22.1945,22.2041,121276.0
2018-05-30 10:25:00,23.17,23.22,23.15,23.22,109732.0,22.2137,22.2616,22.1945,22.2616,109732.0
2018-05-30 10:30:00,23.22,23.28,23.21,23.28,64716.0,22.2616,22.3191,22.252,22.3191,64716.0
2018-05-30 10:35:00,23.28,23.3,23.23,23.25,98080.0,22.3191,22.3383,22.2712,22.2904,98080.0
2018-05-30 10:40:00,23.26,23.39,23.23,23.39,572376.0,22.3,22.4246,22.2712,22.4246,572376.0
2018-05-30 10:45:00,23.4,23.43,23.4,23.41,104596.0,22.4342,22.4629,22.4342,22.4438,104596.0
2018-05-30 10:50:00,23.42,23.43,23.4,23.42,87812.0,22.4533,22.4629,22.4342,22.4533,87812.0
2018-05-30 10:55:00,23.42,23.45,23.41,23.44,95200.0,22.4533,22.4821,22.4438,22.4725,95200.0
2018-05-30 11:00:00,23.44,23.48,23.43,23.43,95428.0,22.4725,22.5109,22.4629,22.4629,95428.0
2018-05-30 11:05:00,23.43,23.43,23.39,23.39,79760.0,22.4629,22.4629,22.4246,22.4246,79760.0
2018-05-30 11:10:00,23.4,23.42,23.39,23.41,46986.0,22.4342,22.4533,22.4246,22.4438,46986.0
2018-05-30 11:15:00,23.41,23.41,23.38,23.39,49716.0,22.4438,22.4438,22.415,22.4246,49716.0
2018-05-30 11:20:00,23.39,23.43,23.39,23.43,36374.0,22.4246,22.4629,22.4246,22.4629,36374.0
2018-05-30 11:25:00,23.44,23.47,23.42,23.42,380786.0,22.4725,22.5013,22.4533,22.4533,380786.0
2018-05-30 11:30:00,23.42,23.53,23.41,23.51,253038.0,22.4533,22.5588,22.4438,22.5396,253038.0
2018-05-30 11:35:00,23.52,23.56,23.5,23.54,82960.0,22.5492,22.5876,22.53,22.5684,82960.0
2018-05-30 11:40:00,23.54,23.55,23.46,23.48,81158.0,22.5684,22.578,22.4917,22.5109,81158.0
2018-05-30 11:45:00,23.49,23.51,23.48,23.5,16070.0,22.5205,22.5396,22.5109,22.53,16070.0
2018-05-30 11:50:00,23.51,23.55,23.51,23.55,49462.0,22.5396,22.578,22.5396,22.578,49462.0
2018-05-30 11:55:00,23.54,23.63,23.53,23.61,100760.0,22.5684,22.6547,22.5588,22.6355,100760.0
2018-05-30 12:00:00,23.6,23.66,23.6,23.63,74544.0,22.6259,22.6834,22.6259,22.6547,74544.0
2018-05-30 12:05:00,23.63,23.65,23.61,23.61,50052.0,22.6547,22.6739,22.6355,22.6355,50052.0
2018-05-30 12:10:00,23.61,23.62,23.6,23.61,28208.0,22.6355,22.6451,22.6259,22.6355,28208.0
2018-05-30 12:15:00,23.6,23.63,23.6,23.61,208994.0,22.6259,22.6547,22.6259,22.6355,208994.0
2018-05-30 12:20:00,23.61,23.67,23.61,23.65,77942.0,22.6355,22.693,22.6355,22.6739,77942.0
2018-05-30 12:25:00,23.65,23.67,23.63,23.65,40984.0,22.6739,22.693,22.6547,22.6739,40984.0
2018-05-30 12:30:00,23.65,23.66,23.62,23.63,41534.0,22.6739,22.6834,22.6451,22.6547,41534.0
2018-05-30 12:35:00,23.63,23.64,23.58,23.61,90084.0,22.6547,22.6643,22.6067,22.6355,90084.0
2018-05-30 12:40:00,23.61,23.61,23.59,23.6,42550.0,22.6355,22.6355,22.6163,22.6259,42550.0
2018-05-30 12:45:00,23.58,23.6,23.56,23.57,34034.0,22.6067,22.6259,22.5876,22.5972,34034.0
2018-05-30 12:50:00,23.57,23.6,23.57,23.59,19270.0,22.5972,22.6259,22.5972,22.6163,19270.0
2018-05-30 12:55:00,23.59,23.63,23.59,23.61,16090.0,22.6163,22.6547,22.6163,22.6355,16090.0
2018-05-30 13:00:00,23.6,23.62,23.57,23.59,20482.0,22.6259,22.6451,22.5972,22.6163,20482.0
2018-05-30 13:05:00,23.58,23.61,23.57,23.61,7600.0,22.6067,22.6355,22.5972,22.6355,7600.0
2018-05-30 13:10:00,23.61,23.66,23.6,23.66,45360.0,22.6355,22.6834,22.6259,22.6834,45360.0
2018-05-30 13:15:00,23.67,23.74,23.67,23.72,130850.0,22.693,22.7601,22.693,22.741,130850.0
2018-05-30 13:20:00,23.72,23.74,23.7,23.71,53946.0,22.741,22.7601,22.7218,22.7314,53946.0
2018-05-30 13:25:00,23.71,23.75,23.68,23.68,63234.0,22.7314,22.7697,22.7026,22.7026,63234.0
2018-05-30 13:30:00,23.69,23.7,23.68,23.7,34722.0,22.7122,22.7218,22.7026,22.7218,34722.0
2018-05-30 13:35:00,23.7,23.72,23.68,23.72,43826.0,22.7218,22.741,22.7026,22.741,43826.0
2018-05-30 13:40:00,23.73,23.73,23.7,23.73,68404.0,22.7506,22.7506,22.7218,22.7506,68404.0
2018-05-30 13:45:00,23.72,23.75,23.72,23.74,37982.0,22.741,22.7697,22.741,22.7601,37982.0
2018-05-30 13:50:00,23.74,23.75,23.68,23.69,59530.0,22.7601,22.7697,22.7026,22.7122,59530.0
2018-05-30 13:55:00,23.7,23.72,23.69,23.69,25310.0,22.7218,22.741,22.7122,22.7122,25310.0
2018-05-30 14:00:00,23.7,23.73,23.7,23.71,28180.0,22.7218,22.7506,22.7218,22.7314,28180.0
2018-05-30 14:05:00,23.71,23.74,23.7,23.74,39156.0,22.7314,22.7601,22.7218,22.7601,39156.0
2018-05-30 14:10:00,23.74,23.75,23.73,23.75,221176.0,22.7601,22.7697,22.7506,22.7697,221176.0
2018-05-30 14:15:00,23.74,23.74,23.7,23.72,82550.0,22.7601,22.7601,22.7218,22.741,82550.0
2018-05-30 14:20:00,23.71,23.73,23.69,23.69,30988.0,22.7314,22.7506,22.7122,22.7122,30988.0
2018-05-30 14:25:00,23.69,23.72,23.68,23.71,53084.0,22.7122,22.741,22.7026,22.7314,53084.0
2018-05-30 14:30:00,23.69,23.78,23.68,23.76,64916.0,22.7122,22.7985,22.7026,22.7793,64916.0
2018-05-30 14:35:00,23.75,23.77,23.75,23.75,28370.0,22.7697,22.7889,22.7697,22.7697,28370.0
2018-05-30 14:40:00,23.76,23.78,23.72,23.72,63250.0,22.7793,22.7985,22.741,22.741,63250.0
2018-05-30 14:45:00,23.73,23.75,23.71,23.73,53284.0,22.7506,22.7697,22.7314,22.7506,53284.0
2018-05-30 14:50:00,23.73,23.75,23.72,23.74,28000.0,22.7506,22.7697,22.741,22.7601,28000.0
2018-05-30 14:55:00,23.72,23.74,23.72,23.73,16894.0,22.741,22.7601,22.741,22.7506,16894.0
2018-05-30 15:00:00,23.74,23.76,23.72,23.72,61786.0,22.7601,22.7793,22.741,22.741,61786.0
2018-05-30 15:05:00,23.72,23.74,23.68,23.68,53270.0,22.741,22.7601,22.7026,22.7026,53270.0
2018-05-30 15:10:00,23.69,23.7,23.67,23.68,52086.0,22.7122,22.7218,22.693,22.7026,52086.0
2018-05-30 15:15:00,23.67,23.72,23.67,23.71,36610.0,22.693,22.741,22.693,22.7314,36610.0
2018-05-30 15:20:00,23.71,23.71,23.65,23.66,46058.0,22.7314,22.7314,22.6739,22.6834,46058.0
2018-05-30 15:25:00,23.65,23.67,23.65,23.65,13060.0,22.6739,22.693,22.6739,22.6739,13060.0
2018-05-30 15:30:00,23.64,23.65,23.61,23.64,78352.0,22.6643,22.6739,22.6355,22.6643,78352.0
2018-05-30 15:35:00,23.65,23.65,23.59,23.6,310388.0,22.6739,22.6739,22.6163,22.6259,310388.0
2018-05-30 15:40:00,23.6,23.64,23.58,23.63,228394.0,22.6259,22.6643,22.6067,22.6547,228394.0
2018-05-30 15:45:00,23.63,23.63,23.58,23.61,187346.0,22.6547,22.6547,22.6067,22.6355,187346.0
2018-05-30 15:50:00,23.61,23.66,23.61,23.65,203990.0,22.6355,22.6834,22.6355,22.6739,203990.0
2018-05-30 15:55:00,23.65,23.68,23.64,23.65,414728.0,22.6739,22.7026,22.6643,22.6739,414728.0
2018-05-31 09:30:00,23.5,23.54,23.41,23.5,163120.0,22.53,22.5684,22.4438,22.53,163120.0
2018-05-31 09:35:00,23.5,23.53,23.44,23.5,107460.0,22.53,22.5588,22.4725,22.53,107460.0
2018-05-31 09:40:00,23.49,23.54,23.43,23.43,49066.0,22.5205,22.5684,22.4629,22.4629,49066.0
2018-05-31 09:45:00,23.42,23.5,23.41,23.43,82268.0,22.4533,22.53,22.4438,22.4629,82268.0
2018-05-31 09:50:00,23.44,23.47,23.39,23.47,109684.0,22.4725,22.5013,22.4246,22.5013,109684.0
2018-05-31 09:55:00,23.47,23.48,23.41,23.42,43486.0,22.5013,22.5109,22.4438,22.4533,43486.0
2018-05-31 10:00:00,23.44,23.5,23.4,23.45,149702.0,22.4725,22.53,22.4342,22.4821,149702.0
2018-05-31 10:05:00,23.45,23.45,23.32,23.36,131540.0,22.4821,22.4821,22.3575,22.3958,131540.0
2018-05-31 10:10:00,23.36,23.45,23.33,23.44,99574.0,22.3958,22.4821,22.3671,22.4725,99574.0
2018-05-31 10:15:00,23.43,23.45,23.4,23.4,54902.0,22.4629,22.4821,22.4342,22.4342,54902.0
2018-05-31 10:20:00,23.4,23.43,23.37,23.38,20746.0,22.4342,22.4629,22.4054,22.415,20746.0
2018-05-31 10:25:00,23.38,23.43,23.36,23.41,15162.0,22.415,22.4629,22.3958,22.4438,15162.0
2018-05-31 10:30:00,23.4,23.45,23.39,23.41,38670.0,22.4342,22.4821,22.4246,22.4438,38670.0
2018-05-31 10:35:00,23.41,23.41,23.34,23.36,77332.0,22.4438,22.4438,22.3766,22.3958,77332.0
2018-05-31 10:40:00,23.36,23.39,23.34,23.35,52948.0,22.3958,22.4246,22.3766,22.3862,52948.0
2018-05-31 10:45:00,23.35,23.36,23.24,23.25,313356.0,22.3862,22.3958,22.2808,22.2904,313356.0
2018-05-31 10:50:00,23.25,23.29,23.21,23.27,111678.0,22.2904,22.3287,22.252,22.3095,111678.0
2018-05-31 10:55:00,23.26,23.3,23.24,23.29,42384.0,22.3,22.3383,22.2808,22.3287,42384.0
2018-05-31 11:00:00,23.28,23.34,23.25,23.34,93640.0,22.3191,22.3766,22.2904,22.3766,93640.0
2018-05-31 11:05:00,23.34,23.35,23.32,23.33,113874.0,22.3766,22.3862,22.3575,22.3671,113874.0
2018-05-31 11:10:00,23.33,23.36,23.31,23.31,26426.0,22.3671,22.3958,22.3479,22.3479,26426.0
2018-05-31 11:15:00,23.3,23.33,23.25,23.27,86206.0,22.3383,22.3671,22.2904,22.3095,86206.0
2018-05-31 11:20:00,23.26,23.31,23.25,23.27,67300.0,22.3,22.3479,22.2904,22.3095,67300.0
2018-05-31 11:25:00,23.29,23.46,23.29,23.45,87546.0,22.3287,22.4917,22.3287,22.4821,87546.0
2018-05-31 11:30:00,23.46,23.46,23.37,23.38,110130.0,22.4917,22.4917,22.4054,22.415,110130.0
2018-05-31 11:35:00,23.38,23.54,23.36,23.48,193082.0,22.415,22.5684,22.3958,22.5109,193082.0
2018-05-31 11:40:00,23.48,23.61,23.48,23.56,244978.0,22.5109,22.6355,22.5109,22.5876,244978.0
2018-05-31 11:45:00,23.55,23.56,23.49,23.52,90038.0,22.578,22.5876,22.5205,22.5492,90038.0
2018-05-31 11:50:00,23.52,23.53,23.48,23.51,142824.0,22.5492,22.5588,22.5109,22.5396,142824.0
2018-05-31 11:55:00,23.52,23.54,23.48,23.49,63706.0,22.5492,22.5684,22.5109,22.5205,63706.0
2018-05-31 12:00:00,23.48,23.48,23.42,23.43,52522.0,22.5109,22.5109,22.4533,22.4629,52522.0
2018-05-31 12:05:00,23.43,23.44,23.34,23.34,48284.0,22.4629,22.4725,22.3766,22.3766,48284.0
2018-05-31 12:10:00,23.35,23.4,23.35,23.39,66726.0,22.3862,22.4342,22.3862,22.4246,66726.0
2018-05-31 12:15:00,23.37,23.42,23.36,23.42,64246.0,22.4054,22.4533,22.3958,22.4533,64246.0
2018-05-31 12:20:00,23.42,23.43,23.41,23.42,39326.0,22.4533,22.4629,22.4438,22.4533,39326.0
2018-05-31 12:25:00,23.41,23.41,23.32,23.34,81900.0,22.4438,22.4438,22.3575,22.3766,81900.0
2018-05-31 12:30:00,23.33,23.34,23.31,23.31,88072.0,22.3671,22.3766,22.3479,22.3479,88072.0
2018-05-31 12:35:00,23.31,23.34,23.31,23.33,88222.0,22.3479,22.3766,22.3479,22.3671,88222.0
2018-05-31 12:40:00,23.32,23.36,23.29,23.36,56326.0,22.3575,22.3958,22.3287,22.3958,56326.0
2018-05-31 12:45:00,23.36,23.38,23.36,23.38,39654.0,22.3958,22.415,22.3958,22.415,39654.0
2018-05-31 12:50:00,23.4,23.41,23.36,23.36,43618.0,22.4342,22.4438,22.3958,22.3958,43618.0
2018-05-31 12:55:00,23.37,23.4,23.35,23.4,21538.0,22.4054,22.4342,22.3862,22.4342,21538.0
2018-05-31 13:00:00,23.39,23.4,23.33,23.34,23014.0,22.4246,22.4342,22.3671,22.3766,23014.0
2018-05-31 13:05:00,23.35,23.35,23.33,23.34,18198.0,22.3862,22.3862,22.3671,22.3766,18198.0
2018-05-31 13:10:00,23.32,23.33,23.28,23.29,96866.0,22.3575,22.3671,22.3191,22.3287,96866.0
2018-05-31 13:15:00,23.33,23.35,23.32,23.33,32398.0,22.3671,22.3862,22.3575,22.3671,32398.0
2018-05-31 13:20:00,23.33,23.35,23.33,23.33,12130.0,22.3671,22.3862,22.3671,22.3671,12130.0
2018-05-31 13:25:00,23.32,23.32,23.29,23.32,17176.0,22.3575,22.3575,22.3287,22.3575,17176.0
2018-05-31 13:30:00,23.33,23.34,23.24,23.27,100616.0,22.3671,22.3766,22.2808,22.3095,100616.0
2018-05-31 13:35:00,23.25,23.29,23.23,23.28,60066.0,22.2904,22.3287,22.2712,22.3191,60066.0
2018-05-31 13:40:00,23.3,23.31,23.27,23.28,40988.0,22.3383,22.3479,22.3095,22.3191,40988.0
2018-05-31 13:45:00,23.29,23.29,23.25,23.25,20712.0,22.3287,22.3287,22.2904,22.2904,20712.0
2018-05-31 13:50:00,23.27,23.27,23.21,23.24,60890.0,22.3095,22.3095,22.252,22.2808,60890.0
2018-05-31 13:55:00,23.23,23.23,23.11,23.13,189068.0,22.2712,22.2712,22.1561,22.1753,189068.0
2018-05-31 14:00:00,23.14,23.14,23.03,23.1,650600.0,22.1849,22.1849,22.0794,22.1466,650600.0
2018-05-31 14:05:00,23.11,23.12,23.1,23.11,93308.0,22.1561,22.1657,22.1466,22.1561,93308.0
2018-05-31 14:10:00,23.11,23.14,23.11,23.13,160246.0,22.1561,22.1849,22.1561,22.1753,160246.0
2018-05-31 14:15:00,23.13,23.23,23.11,23.19,284864.0,22.1753,22.2712,22.1561,22.2328,284864.0
2018-05-31 14:20:00,23.18,23.23,23.18,23.21,126058.0,22.2233,22.2712,22.2233,22.252,126058.0
2018-05-31 14:25:00,23.2,23.23,23.17,23.17,214204.0,22.2424,22.2712,22.2137,22.2137,214204.0
2018-05-31 14:30:00,23.17,23.18,23.14,23.16,226212.0,22.2137,22.2233,22.1849,22.2041,226212.0
2018-05-31 14:35:00,23.15,23.15,23.11,23.12,50920.0,22.1945,22.1945,22.1561,22.1657,50920.0
2018-05-31 14:40:00,23.11,23.17,23.1,23.17,23134.0,22.1561,22.2137,22.1466,22.2137,23134.0
2018-05-31 14:45:00,23.17,23.18,23.15,23.15,33744.0,22.2137,22.2233,22.1945,22.1945,33744.0
2018-05-31 14:50:00,23.16,23.22,23.16,23.22,35140.0,22.2041,22.2616,22.2041,22.2616,35140.0
2018-05-31 14:55:00,23.22,23.23,23.18,23.22,61284.0,22.2616,22.2712,22.2233,22.2616,61284.0
2018-05-31 15:00:00,23.22,23.25,23.18,23.19,84938.0,22.2616,22.2904,22.2233,22.2328,84938.0
2018-05-31 15:05:00,23.21,23.33,23.21,23.31,82046.0,22.252,22.3671,22.252,22.3479,82046.0
2018-05-31 15:10:00,23.3,23.32,23.27,23.3,27830.0,22.3383,22.3575,22.3095,22.3383,27830.0
2018-05-31 15:15:00,23.3,23.32,23.25,23.29,16336.0,22.3383,22.3575,22.2904,22.3287,16336.0
2018-05-31 15:20:00,23.28,23.31,23.25,23.25,18638.0,22.3191,22.3479,22.2904,22.2904,18638.0
2018-05-31 15:25:00,23.25,23.3,23.25,23.29,24172.0,22.2904,22.3383,22.2904,22.3287,24172.0
2018-05-31 15:30:00,23.28,23.28,23.22,23.22,100148.0,22.3191,22.3191,22.2616,22.2616,100148.0
2018-05-31 15:35:00,23.23,23.31,23.22,23.29,155006.0,22.2712,22.3479,22.2616,22.3287,155006.0
2018-05-31 15:40:00,23.3,23.3,23.21,23.21,134490.0,22.3383,22.3383,22.252,22.252,134490.0
2018-05-31 15:45:00,23.21,23.24,23.2,23.23,149234.0,22.252,22.2808,22.2424,22.2712,149234.0
2018-05-31 15:50:00,23.22,23.22,23.14,23.2,251948.0,22.2616,22.2616,22.1849,22.2424,251948.0
2018-05-31 15:55:00,23.18,23.25,23.15,23.16,277164.0,22.2233,22.2904,22.1945,22.2041,277164.0
2018-06-01 09:30:00,23.58,23.63,23.56,23.63,453164.0,22.6067,22.6547,22.5876,22.6547,453164.0
2018-06-01 09:35:00,23.64,23.7,23.64,23.66,327110.0,22.6643,22.7218,22.6643,22.6834,327110.0
2018-06-01 09:40:00,23.67,23.73,23.65,23.7,89186.0,22.693,22.7506,22.6739,22.7218,89186.0
2018-06-01 09:45:00,23.71,23.74,23.7,23.7,130242.0,22.7314,22.7601,22.7218,22.7218,130242.0
2018-06-01 09:50:00,23.7,23.74,23.7,23.74,65330.0,22.7218,22.7601,22.7218,22.7601,65330.0
2018-06-01 09:55:00,23.74,23.75,23.71,23.72,87122.0,22.7601,22.7697,22.7314,22.741,87122.0
2018-06-01 10:00:00,23.74,23.78,23.74,23.78,78470.0,22.7601,22.7985,22.7601,22.7985,78470.0
2018-06-01 10:05:00,23.78,23.78,23.73,23.74,179638.0,22.7985,22.7985,22.7506,22.7601,179638.0
2018-06-01 10:10:00,23.72,23.74,23.71,23.73,52578.0,22.741,22.7601,22.7314,22.7506,52578.0
2018-06-01 10:15:00,23.71,23.72,23.58,23.7,248568.0,22.7314,22.741,22.6067,22.7218,248568.0
2018-06-01 10:20:00,23.7,23.89,23.7,23.84,224182.0,22.7218,22.9039,22.7218,22.856,224182.0
2018-06-01 10:25:00,23.83,23.84,23.77,23.77,92766.0,22.8464,22.856,22.7889,22.7889,92766.0
2018-06-01 10:30:00,23.75,23.79,23.71,23.74,119774.0,22.7697,22.8081,22.7314,22.7601,119774.0
2018-06-01 10:35:00,23.75,23.79,23.75,23.78,40920.0,22.7697,22.8081,22.7697,22.7985,40920.0
2018-06-01 10:40:00,23.77,23.78,23.68,23.69,102608.0,22.7889,22.7985,22.7026,22.7122,102608.0
2018-06-01 10:45:00,23.71,23.79,23.7,23.79,70818.0,22.7314,22.8081,22.7218,22.8081,70818.0
2018-06-01 10:50:00,23.8,23.81,23.78,23.81,33940.0,22.8177,22.8273,22.7985,22.8273,33940.0
2018-06-01 10:55:00,23.8,23.84,23.8,23.81,26640.0,22.8177,22.856,22.8177,22.8273,26640.0
2018-06-01 11:00:00,23.81,23.85,23.8,23.82,75450.0,22.8273,22.8656,22.8177,22.8368,75450.0
2018-06-01 11:05:00,23.81,23.83,23.79,23.79,31816.0,22.8273,22.8464,22.8081,22.8081,31816.0
2018-06-01 11:10:00,23.8,23.82,23.77,23.78,97500.0,22.8177,22.8368,22.7889,22.7985,97500.0
2018-06-01 11:15:00,23.77,23.8,23.77,23.78,18020.0,22.7889,22.8177,22.7889,22.7985,18020.0
2018-06-01 11:20:00,23.8,23.82,23.78,23.78,21858.0,22.8177,22.8368,22.7985,22.7985,21858.0
2018-06-01 11:25:00,23.8,23.84,23.75,23.75,92500.0,22.8177,22.856,22.7697,22.7697,92500.0
2018-06-01 11:30:00,23.75,23.84,23.74,23.82,54552.0,22.7697,22.856,22.7601,22.8368,54552.0
2018-06-01 11:35:00,23.83,23.85,23.82,23.83,34536.0,22.8464,22.8656,22.8368,22.8464,34536.0
2018-06-01 11:40:00,23.83,23.83,23.79,23.8,23388.0,22.8464,22.8464,22.8081,22.8177,23388.0
2018-06-01 11:45:00,23.79,23.81,23.78,23.79,16804.0,22.8081,22.8273,22.7985,22.8081,16804.0
2018-06-01 11:50:00,23.8,23.85,23.8,23.83,18570.0,22.8177,22.8656,22.8177,22.8464,18570.0
2018-06-01 11:55:00,23.83,23.86,23.82,23.84,30312.0,22.8464,22.8752,22.8368,22.856,30312.0
2018-06-01 12:00:00,23.84,23.86,23.83,23.86,15276.0,22.856,22.8752,22.8464,22.8752,15276.0
2018-06-01 12:05:00,23.85,23.86,23.84,23.85,25674.0,22.8656,22.8752,22.856,22.8656,25674.0
2018-06-01 12:10:00,23.86,23.89,23.86,23.89,16590.0,22.8752,22.9039,22.8752,22.9039,16590.0
2018-06-01 12:15:00,23.89,23.91,23.88,23.89,346530.0,22.9039,22.9231,22.8944,22.9039,346530.0
2018-06-01 12:20:00,23.89,23.9,23.86,23.86,32914.0,22.9039,22.9135,22.8752,22.8752,32914.0
2018-06-01 12:25:00,23.86,23.86,23.86,23.86,17914.0,22.8752,22.8752,22.8752,22.8752,17914.0
2018-06-01 12:30:00,23.88,23.9,23.86,23.9,13216.0,22.8944,22.9135,22.8752,22.9135,13216.0
2018-06-01 12:35:00,23.9,23.92,23.9,23.91,37788.0,22.9135,22.9327,22.9135,22.9231,37788.0
2018-06-01 12:40:00,23.91,23.92,23.9,23.91,27868.0,22.9231,22.9327,22.9135,22.9231,27868.0
2018-06-01 12:45:00,23.91,23.92,23.88,23.88,51420.0,22.9231,22.9327,22.8944,22.8944,51420.0
2018-06-01 12:50:00,23.88,23.88,23.87,23.88,3320.0,22.8944,22.8944,22.8848,22.8944,3320.0
2018-06-01 12:55:00,23.88,23.9,23.85,23.89,50506.0,22.8944,22.9135,22.8656,22.9039,50506.0
2018-06-01 13:00:00,23.89,23.95,23.89,23.94,55160.0,22.9039,22.9615,22.9039,22.9519,55160.0
2018-06-01 13:05:00,23.93,23.95,23.93,23.95,105088.0,22.9423,22.9615,22.9423,22.9615,105088.0
2018-06-01 13:10:00,23.94,23.95,23.93,23.94,28274.0,22.9519,22.9615,22.9423,22.9519,28274.0
2018-06-01 13:15:00,23.93,23.93,23.92,23.93,8894.0,22.9423,22.9423,22.9327,22.9423,8894.0
2018-06-01 13:20:00,23.93,23.97,23.92,23.95,86316.0,22.9423,22.9806,22.9327,22.9615,86316.0
2018-06-01 13:25:00,23.96,23.98,23.95,23.95,25176.0,22.9711,22.9902,22.9615,22.9615,25176.0
2018-06-01 13:30:00,23.96,23.96,23.91,23.92,28650.0,22.9711,22.9711,22.9231,22.9327,28650.0
2018-06-01 13:35:00,23.92,23.92,23.9,23.9,27224.0,22.9327,22.9327,22.9135,22.9135,27224.0
2018-06-01 13:40:00,23.9,23.92,23.9,23.91,8508.0,22.9135,22.9327,22.9135,22.9231,8508.0
2018-06-01 13:45:00,23.91,23.91,23.89,23.89,15268.0,22.9231,22.9231,22.9039,22.9039,15268.0
2018-06-01 13:50:00,23.9,23.92,23.9,23.9,10096.0,22.9135,22.9327,22.9135,22.9135,10096.0
2018-06-01 13:55:00,23.89,23.91,23.89,23.9,2800.0,22.9039,22.9231,22.9039,22.9135,2800.0
2018-06-01 14:00:00,23.92,23.92,23.86,23.86,7934.0,22.9327,22.9327,22.8752,22.8752,7934.0
2018-06-01 14:05:00,23.86,23.87,23.81,23.82,41486.0,22.8752,22.8848,22.8273,22.8368,41486.0
2018-06-01 14:10:00,23.81,23.84,23.81,23.84,59078.0,22.8273,22.856,22.8273,22.856,59078.0
2018-06-01 14:15:00,23.84,23.85,23.83,23.85,169530.0,22.856,22.8656,22.8464,22.8656,169530.0
2018-06-01 14:20:00,23.84,23.89,23.84,23.87,22464.0,22.856,22.9039,22.856,22.8848,22464.0
2018-06-01 14:25:00,23.88,23.88,23.85,23.86,5324.0,22.8944,22.8944,22.8656,22.8752,5324.0
2018-06-01 14:30:00,23.88,23.89,23.82,23.83,18302.0,22.8944,22.9039,22.8368,22.8464,18302.0
2018-06-01 14:35:00,23.83,23.84,23.82,23.84,4800.0,22.8464,22.856,22.8368,22.856,4800.0
2018-06-01 14:40:00,23.84,23.89,23.84,23.89,93148.0,22.856,22.9039,22.856,22.9039,93148.0
2018-06-01 14:45:00,23.89,23.91,23.89,23.9,36780.0,22.9039,22.9231,22.9039,22.9135,36780.0
2018-06-01 14:50:00,23.91,23.92,23.9,23.9,34066.0,22.9231,22.9327,22.9135,22.9135,34066.0
2018-06-01 14:55:00,23.9,23.93,23.89,23.9,31506.0,22.9135,22.9423,22.9039,22.9135,31506.0
2018-06-01 15:00:00,23.88,23.88,23.86,23.86,68634.0,22.8944,22.8944,22.8752,22.8752,68634.0
2018-06-01 15:05:00,23.86,23.86,23.82,23.82,49894.0,22.8752,22.8752,22.8368,22.8368,49894.0
2018-06-01 15:10:00,23.81,23.82,23.76,23.78,97882.0,22.8273,22.8368,22.7793,22.7985,97882.0
2018-06-01 15:15:00,23.78,23.79,23.76,23.79,59804.0,22.7985,22.8081,22.7793,22.8081,59804.0
2018-06-01 15:20:00,23.78,23.8,23.76,23.78,81138.0,22.7985,22.8177,22.7793,22.7985,81138.0
2018-06-01 15:25:00,23.78,23.81,23.78,23.81,47268.0,22.7985,22.8273,22.7985,22.8273,47268.0
2018-06-01 15:30:00,23.81,23.83,23.8,23.83,75154.0,22.8273,22.8464,22.8177,22.8464,75154.0
2018-06-01 15:35:00,23.83,23.84,23.81,23.84,133788.0,22.8464,22.856,22.8273,22.856,133788.0
2018-06-01 15:40:00,23.84,23.86,23.83,23.84,76606.0,22.856,22.8752,22.8464,22.856,76606.0
2018-06-01 15:45:00,23.85,23.85,23.83,23.83,82572.0,22.8656,22.8656,22.8464,22.8464,82572.0
2018-06-01 15:50:00,23.84,23.88,23.82,23.86,153556.0,22.856,22.8944,22.8368,22.8752,153556.0
2018-06-01 15:55:00,23.86,23.9,23.84,23.9,241540.0,22.8752,22.9135,22.856,22.9135,241540.0
2018-06-04 09:30:00,24.13,24.18,24.06,24.18,270078.0,23.134,23.182,23.0669,23.182,270078.0
2018-06-04 09:35:00,24.18,24.25,24.18,24.25,233790.0,23.182,23.2491,23.182,23.2491,233790.0
2018-06-04 09:40:00,24.24,24.3,24.24,24.28,157122.0,23.2395,23.297,23.2395,23.2779,157122.0
2018-06-04 09:45:00,24.29,24.29,24.25,24.25,119878.0,23.2874,23.2874,23.2491,23.2491,119878.0
2018-06-04 09:50:00,24.25,24.28,24.23,24.25,157170.0,23.2491,23.2779,23.2299,23.2491,157170.0
2018-06-04 09:55:00,24.25,24.27,24.24,24.26,66594.0,23.2491,23.2683,23.2395,23.2587,66594.0
2018-06-04 10:00:00,24.27,24.3,24.2,24.21,96948.0,23.2683,23.297,23.2012,23.2107,96948.0
2018-06-04 10:05:00,24.21,24.22,24.14,24.15,113506.0,23.2107,23.2203,23.1436,23.1532,113506.0
2018-06-04 10:10:00,24.15,24.17,24.13,24.14,120312.0,23.1532,23.1724,23.134,23.1436,120312.0
2018-06-04 10:15:00,24.15,24.19,24.15,24.18,131798.0,23.1532,23.1916,23.1532,23.182,131798.0
2018-06-04 10:20:00,24.17,24.2,24.17,24.17,114722.0,23.1724,23.2012,23.1724,23.1724,114722.0
2018-06-04 10:25:00,24.18,24.18,24.11,24.12,46554.0,23.182,23.182,23.1149,23.1245,46554.0
2018-06-04 10:30:00,24.11,24.11,24.07,24.11,200888.0,23.1149,23.1149,23.0765,23.1149,200888.0
2018-06-04 10:35:00,24.11,24.13,24.1,24.11,72404.0,23.1149,23.134,23.1053,23.1149,72404.0
2018-06-04 10:40:00,24.12,24.15,24.11,24.15,108502.0,23.1245,23.1532,23.1149,23.1532,108502.0
2018-06-04 10:45:00,24.14,24.16,24.11,24.13,56256.0,23.1436,23.1628,23.1149,23.134,56256.0
2018-06-04 10:50:00,24.14,24.16,24.11,24.15,70644.0,23.1436,23.1628,23.1149,23.1532,70644.0
2018-06-04 10:55:00,24.14,24.17,24.14,24.16,58434.0,23.1436,23.1724,23.1436,23.1628,58434.0
2018-06-04 11:00:00,24.17,24.2,24.15,24.18,65048.0,23.1724,23.2012,23.1532,23.182,65048.0
2018-06-04 11:05:00,24.17,24.18,24.13,24.14,35280.0,23.1724,23.182,23.134,23.1436,35280.0
2018-06-04 11:10:00,24.15,24.17,24.08,24.09,138002.0,23.1532,23.1724,23.0861,23.0957,138002.0
2018-06-04 11:15:00,24.09,24.11,24.08,24.11,86066.0,23.0957,23.1149,23.0861,23.1149,86066.0
2018-06-04 11:20:00,24.11,24.11,24.06,24.09,44642.0,23.1149,23.1149,23.0669,23.0957,44642.0
2018-06-04 11:25:00,24.09,24.15,24.08,24.15,113680.0,23.0957,23.1532,23.0861,23.1532,113680.0
2018-06-04 11:30:00,24.15,24.16,24.11,24.13,59448.0,23.1532,23.1628,23.1149,23.134,59448.0
2018-06-04 11:35:00,24.13,24.14,24.11,24.13,107648.0,23.134,23.1436,23.1149,23.134,107648.0
2018-06-04 11:40:00,24.13,24.16,24.13,24.16,41732.0,23.134,23.1628,23.134,23.1628,41732.0
2018-06-04 11:45:00,24.16,24.17,24.15,24.16,22272.0,23.1628,23.1724,23.1532,23.1628,22272.0
2018-06-04 11:50:00,24.15,24.16,24.12,24.13,42260.0,23.1532,23.1628,23.1245,23.134,42260.0
2018-06-04 11:55:00,24.14,24.18,24.13,24.18,41114.0,23.1436,23.182,23.134,23.182,41114.0
2018-06-04 12:00:00,24.17,24.17,24.14,24.14,19700.0,23.1724,23.1724,23.1436,23.1436,19700.0
2018-06-04 12:05:00,24.15,24.18,24.14,24.15,70948.0,23.1532,23.182,23.1436,23.1532,70948.0
2018-06-04 12:10:00,24.11,24.18,24.11,24.18,23510.0,23.1149,23.182,23.1149,23.182,23510.0
2018-06-04 12:15:00,24.18,24.19,24.17,24.18,19542.0,23.182,23.1916,23.1724,23.182,19542.0
2018-06-04 12:20:00,24.2,24.24,24.2,24.22,45446.0,23.2012,23.2395,23.2012,23.2203,45446.0
2018-06-04 12:25:00,24.22,24.24,24.22,24.22,34230.0,23.2203,23.2395,23.2203,23.2203,34230.0
2018-06-04 12:30:00,24.23,24.23,24.22,24.22,28034.0,23.2299,23.2299,23.2203,23.2203,28034.0
2018-06-04 12:35:00,24.23,24.24,24.21,24.21,38370.0,23.2299,23.2395,23.2107,23.2107,38370.0
2018-06-04 12:40:00,24.23,24.23,24.2,24.21,16702.0,23.2299,23.2299,23.2012,23.2107,16702.0
2018-06-04 12:45:00,24.22,24.23,24.21,24.22,15200.0,23.2203,23.2299,23.2107,23.2203,15200.0
2018-06-04 12:50:00,24.22,24.23,24.22,24.23,10486.0,23.2203,23.2299,23.2203,23.2299,10486.0
2018-06-04 12:55:00,24.23,24.23,24.2,24.22,25144.0,23.2299,23.2299,23.2012,23.2203,25144.0
2018-06-04 13:00:00,24.22,24.25,24.22,24.25,35628.0,23.2203,23.2491,23.2203,23.2491,35628.0
2018-06-04 13:05:00,24.25,24.25,24.21,24.22,37662.0,23.2491,23.2491,23.2107,23.2203,37662.0
2018-06-04 13:10:00,24.23,24.23,24.2,24.23,13000.0,23.2299,23.2299,23.2012,23.2299,13000.0
2018-06-04 13:15:00,24.22,24.24,24.22,24.23,14030.0,23.2203,23.2395,23.2203,23.2299,14030.0
2018-06-04 13:20:00,24.23,24.24,24.22,24.24,3606.0,23.2299,23.2395,23.2203,23.2395,3606.0
2018-06-04 13:25:00,24.24,24.24,24.22,24.23,21450.0,23.2395,23.2395,23.2203,23.2299,21450.0
2018-06-04 13:30:00,24.22,24.22,24.18,24.18,23886.0,23.2203,23.2203,23.182,23.182,23886.0
2018-06-04 13:35:00,24.17,24.19,24.16,24.18,53544.0,23.1724,23.1916,23.1628,23.182,53544.0
2018-06-04 13:40:00,24.17,24.17,24.16,24.17,40326.0,23.1724,23.1724,23.1628,23.1724,40326.0
2018-06-04 13:45:00,24.18,24.18,24.16,24.17,21420.0,23.182,23.182,23.1628,23.1724,21420.0
2018-06-04 13:50:00,24.16,24.16,24.14,24.15,57104.0,23.1628,23.1628,23.1436,23.1532,57104.0
2018-06-04 13:55:00,24.15,24.17,24.14,24.17,94892.0,23.1532,23.1724,23.1436,23.1724,94892.0
2018-06-04 14:00:00,24.17,24.19,24.17,24.18,93056.0,23.1724,23.1916,23.1724,23.182,93056.0
2018-06-04 14:05:00,24.18,24.2,24.18,24.2,64298.0,23.182,23.2012,23.182,23.2012,64298.0
2018-06-04 14:10:00,24.2,24.21,24.2,24.21,17000.0,23.2012,23.2107,23.2012,23.2107,17000.0
2018-06-04 14:15:00,24.21,24.22,24.18,24.19,22632.0,23.2107,23.2203,23.182,23.1916,22632.0
2018-06-04 14:20:00,24.19,24.21,24.19,24.21,16036.0,23.1916,23.2107,23.1916,23.2107,16036.0
2018-06-04 14:25:00,24.21,24.21,24.18,24.2,16198.0,23.2107,23.2107,23.182,23.2012,16198.0
2018-06-04 14:30:00,24.2,24.2,24.19,24.19,6106.0,23.2012,23.2012,23.1916,23.1916,6106.0
2018-06-04 14:35:00,24.18,24.2,24.18,24.19,6784.0,23.182,23.2012,23.182,23.1916,6784.0
2018-06-04 14:40:00,24.18,24.2,24.18,24.19,5200.0,23.182,23.2012,23.182,23.1916,5200.0
2018-06-04 14:45:00,24.18,24.2,24.18,24.2,16168.0,23.182,23.2012,23.182,23.2012,16168.0
2018-06-04 14:50:00,24.2,24.2,24.18,24.2,3130.0,23.2012,23.2012,23.182,23.2012,3130.0
2018-06-04 14:55:00,24.2,24.25,24.2,24.25,27368.0,23.2012,23.2491,23.2012,23.2491,27368.0
2018-06-04 15:00:00,24.24,24.24,24.23,24.24,39556.0,23.2395,23.2395,23.2299,23.2395,39556.0
2018-06-04 15:05:00,24.23,24.23,24.23,24.23,6110.0,23.2299,23.2299,23.2299,23.2299,6110.0
2018-06-04 15:10:00,24.24,24.26,24.22,24.26,43678.0,23.2395,23.2587,23.2203,23.2587,43678.0
2018-06-04 15:15:00,24.26,24.27,24.25,24.25,23692.0,23.2587,23.2683,23.2491,23.2491,23692.0
2018-06-04 15:20:00,24.26,24.27,24.24,24.24,30152.0,23.2587,23.2683,23.2395,23.2395,30152.0
2018-06-04 15:25:00,24.25,24.25,24.23,24.23,17156.0,23.2491,23.2491,23.2299,23.2299,17156.0
2018-06-04 15:30:00,24.23,24.25,24.22,24.25,12874.0,23.2299,23.2491,23.2203,23.2491,12874.0
2018-06-04 15:35:00,24.24,24.25,24.22,24.24,83336.0,23.2395,23.2491,23.2203,23.2395,83336.0
2018-06-04 15:40:00,24.25,24.25,24.24,24.25,109514.0,23.2491,23.2491,23.2395,23.2491,109514.0
2018-06-04 15:45:00,24.25,24.25,24.19,24.21,172680.0,23.2491,23.2491,23.1916,23.2107,172680.0
2018-06-04 15:50:00,24.23,24.25,24.22,24.23,182352.0,23.2299,23.2491,23.2203,23.2299,182352.0
2018-06-04 15:55:00,24.24,24.24,24.2,24.23,293376.0,23.2395,23.2395,23.2012,23.2299,293376.0
2018-06-05 09:30:00,24.26,24.27,24.2,24.25,222854.0,23.2587,23.2683,23.2012,23.2491,222854.0
2018-06-05 09:35:00,24.25,24.28,24.24,24.24,111782.0,23.2491,23.2779,23.2395,23.2395,111782.0
2018-06-05 09:40:00,24.24,24.3,24.23,24.28,33150.0,23.2395,23.297,23.2299,23.2779,33150.0
2018-06-05 09:45:00,24.29,24.29,24.25,24.28,28778.0,23.2874,23.2874,23.2491,23.2779,28778.0
2018-06-05 09:50:00,24.28,24.29,24.25,24.28,90270.0,23.2779,23.2874,23.2491,23.2779,90270.0
2018-06-05 09:55:00,24.28,24.3,24.28,24.3,56148.0,23.2779,23.297,23.2779,23.297,56148.0
2018-06-05 10:00:00,24.3,24.36,24.29,24.35,210460.0,23.297,23.3545,23.2874,23.345,210460.0
2018-06-05 10:05:00,24.35,24.39,24.34,24.34,79488.0,23.345,23.3833,23.3354,23.3354,79488.0
2018-06-05 10:10:00,24.35,24.36,24.33,24.33,78350.0,23.345,23.3545,23.3258,23.3258,78350.0
2018-06-05 10:15:00,24.32,24.33,24.31,24.33,51472.0,23.3162,23.3258,23.3066,23.3258,51472.0
2018-06-05 10:20:00,24.33,24.34,24.31,24.31,74904.0,23.3258,23.3354,23.3066,23.3066,74904.0
2018-06-05 10:25:00,24.3,24.35,24.3,24.35,59242.0,23.297,23.345,23.297,23.345,59242.0
2018-06-05 10:30:00,24.36,24.38,24.31,24.32,85744.0,23.3545,23.3737,23.3066,23.3162,85744.0
2018-06-05 10:35:00,24.31,24.31,24.23,24.25,69528.0,23.3066,23.3066,23.2299,23.2491,69528.0
2018-06-05 10:40:00,24.27,24.27,24.23,24.25,47546.0,23.2683,23.2683,23.2299,23.2491,47546.0
2018-06-05 10:45:00,24.25,24.27,24.22,24.24,65724.0,23.2491,23.2683,23.2203,23.2395,65724.0
2018-06-05 10:50:00,24.24,24.28,24.23,24.28,62722.0,23.2395,23.2779,23.2299,23.2779,62722.0
2018-06-05 10:55:00,24.27,24.29,24.26,24.29,49960.0,23.2683,23.2874,23.2587,23.2874,49960.0
2018-06-05 11:00:00,24.29,24.3,24.25,24.25,51486.0,23.2874,23.297,23.2491,23.2491,51486.0
2018-06-05 11:05:00,24.24,24.24,24.11,24.11,98882.0,23.2395,23.2395,23.1149,23.1149,98882.0
2018-06-05 11:10:00,24.12,24.19,24.11,24.19,50800.0,23.1245,23.1916,23.1149,23.1916,50800.0
2018-06-05 11:15:00,24.19,24.24,24.19,24.23,49722.0,23.1916,23.2395,23.1916,23.2299,49722.0
2018-06-05 11:20:00,24.23,24.23,24.18,24.19,52082.0,23.2299,23.2299,23.182,23.1916,52082.0
2018-06-05 11:25:00,24.18,24.18,24.15,24.17,51790.0,23.182,23.182,23.1532,23.1724,51790.0
2018-06-05 11:30:00,24.17,24.18,24.14,24.14,109482.0,23.1724,23.182,23.1436,23.1436,109482.0
2018-06-05 11:35:00,24.15,24.17,24.1,24.15,51480.0,23.1532,23.1724,23.1053,23.1532,51480.0
2018-06-05 11:40:00,24.14,24.14,24.05,24.06,113864.0,23.1436,23.1436,23.0573,23.0669,113864.0
2018-06-05 11:45:00,24.05,24.1,24.02,24.09,178490.0,23.0573,23.1053,23.0286,23.0957,178490.0
2018-06-05 11:50:00,24.09,24.11,24.08,24.1,69332.0,23.0957,23.1149,23.0861,23.1053,69332.0
2018-06-05 11:55:00,24.11,24.13,24.1,24.13,56614.0,23.1149,23.134,23.1053,23.134,56614.0
2018-06-05 12:00:00,24.11,24.13,24.07,24.07,32824.0,23.1149,23.134,23.0765,23.0765,32824.0
2018-06-05 12:05:00,24.07,24.13,24.03,24.13,28726.0,23.0765,23.134,23.0382,23.134,28726.0
2018-06-05 12:10:00,24.13,24.16,24.13,24.16,19740.0,23.134,23.1628,23.134,23.1628,19740.0
2018-06-05 12:15:00,24.16,24.16,24.12,24.13,9786.0,23.1628,23.1628,23.1245,23.134,9786.0
2018-06-05 12:20:00,24.13,24.15,24.08,24.08,23146.0,23.134,23.1532,23.0861,23.0861,23146.0
2018-06-05 12:25:00,24.08,24.14,24.08,24.14,28174.0,23.0861,23.1436,23.0861,23.1436,28174.0
2018-06-05 12:30:00,24.15,24.15,24.1,24.12,6400.0,23.1532,23.1532,23.1053,23.1245,6400.0
2018-06-05 12:35:00,24.12,24.15,24.11,24.15,22400.0,23.1245,23.1532,23.1149,23.1532,22400.0
2018-06-05 12:40:00,24.16,24.2,24.15,24.18,39302.0,23.1628,23.2012,23.1532,23.182,39302.0
2018-06-05 12:45:00,24.18,24.18,24.13,24.14,84722.0,23.182,23.182,23.134,23.1436,84722.0
2018-06-05 12:50:00,24.14,24.18,24.14,24.18,33880.0,23.1436,23.182,23.1436,23.182,33880.0
2018-06-05 12:55:00,24.17,24.19,24.17,24.18,17796.0,23.1724,23.1916,23.1724,23.182,17796.0
2018-06-05 13:00:00,24.18,24.2,24.17,24.18,26208.0,23.182,23.2012,23.1724,23.182,26208.0
2018-06-05 13:05:00,24.19,24.22,24.17,24.21,65354.0,23.1916,23.2203,23.1724,23.2107,65354.0
2018-06-05 13:10:00,24.21,24.24,24.21,24.23,38088.0,23.2107,23.2395,23.2107,23.2299,38088.0
2018-06-05 13:15:00,24.24,24.26,24.24,24.25,101496.0,23.2395,23.2587,23.2395,23.2491,101496.0
2018-06-05 13:20:00,24.25,24.25,24.23,24.24,24588.0,23.2491,23.2491,23.2299,23.2395,24588.0
2018-06-05 13:25:00,24.25,24.25,24.23,24.24,26548.0,23.2491,23.2491,23.2299,23.2395,26548.0
2018-06-05 13:30:00,24.24,24.25,24.22,24.22,17880.0,23.2395,23.2491,23.2203,23.2203,17880.0
2018-06-05 13:35:00,24.22,24.24,24.22,24.24,44306.0,23.2203,23.2395,23.2203,23.2395,44306.0
2018-06-05 13:40:00,24.24,24.25,24.21,24.25,30812.0,23.2395,23.2491,23.2107,23.2491,30812.0
2018-06-05 13:45:00,24.25,24.25,24.24,24.25,23072.0,23.2491,23.2491,23.2395,23.2491,23072.0
2018-06-05 13:50:00,24.25,24.25,24.22,24.23,52074.0,23.2491,23.2491,23.2203,23.2299,52074.0
2018-06-05 13:55:00,24.23,24.25,24.23,24.23,20818.0,23.2299,23.2491,23.2299,23.2299,20818.0
2018-06-05 14:00:00,24.24,24.25,24.19,24.21,26534.0,23.2395,23.2491,23.1916,23.2107,26534.0
2018-06-05 14:05:00,24.22,24.23,24.21,24.22,27174.0,23.2203,23.2299,23.2107,23.2203,27174.0
2018-06-05 14:10:00,24.23,24.25,24.22,24.25,23278.0,23.2299,23.2491,23.2203,23.2491,23278.0
2018-06-05 14:15:00,24.25,24.3,24.25,24.29,50276.0,23.2491,23.297,23.2491,23.2874,50276.0
2018-06-05 14:20:00,24.29,24.29,24.28,24.29,26000.0,23.2874,23.2874,23.2779,23.2874,26000.0
2018-06-05 14:25:00,24.29,24.3,24.28,24.3,39852.0,23.2874,23.297,23.2779,23.297,39852.0
2018-06-05 14:30:00,24.29,24.3,24.28,24.3,61130.0,23.2874,23.297,23.2779,23.297,61130.0
2018-06-05 14:35:00,24.3,24.31,24.28,24.29,27100.0,23.297,23.3066,23.2779,23.2874,27100.0
2018-06-05 14:40:00,24.29,24.31,24.29,24.3,48306.0,23.2874,23.3066,23.2874,23.297,48306.0
2018-06-05 14:45:00,24.3,24.33,24.3,24.31,80852.0,23.297,23.3258,23.297,23.3066,80852.0
2018-06-05 14:50:00,24.32,24.35,24.32,24.35,46200.0,23.3162,23.345,23.3162,23.345,46200.0
2018-06-05 14:55:00,24.34,24.35,24.32,24.34,40752.0,23.3354,23.345,23.3162,23.3354,40752.0
2018-06-05 15:00:00,24.34,24.34,24.32,24.32,27974.0,23.3354,23.3354,23.3162,23.3162,27974.0
2018-06-05 15:05:00,24.33,24.33,24.32,24.33,4650.0,23.3258,23.3258,23.3162,23.3258,4650.0
2018-06-05 15:10:00,24.32,24.32,24.26,24.27,31874.0,23.3162,23.3162,23.2587,23.2683,31874.0
2018-06-05 15:15:00,24.26,24.28,24.26,24.28,88644.0,23.2587,23.2779,23.2587,23.2779,88644.0
2018-06-05 15:20:00,24.28,24.28,24.22,24.22,55400.0,23.2779,23.2779,23.2203,23.2203,55400.0
2018-06-05 15:25:00,24.23,24.25,24.23,24.25,129968.0,23.2299,23.2491,23.2299,23.2491,129968.0
2018-06-05 15:30:00,24.25,24.26,24.24,24.25,24162.0,23.2491,23.2587,23.2395,23.2491,24162.0
2018-06-05 15:35:00,24.25,24.29,24.25,24.27,18130.0,23.2491,23.2874,23.2491,23.2683,18130.0
2018-06-05 15:40:00,24.27,24.27,24.25,24.25,33894.0,23.2683,23.2683,23.2491,23.2491,33894.0
2018-06-05 15:45:00,24.25,24.31,24.25,24.31,92722.0,23.2491,23.3066,23.2491,23.3066,92722.0
2018-06-05 15:50:00,24.31,24.31,24.27,24.3,122936.0,23.3066,23.3066,23.2683,23.297,122936.0
2018-06-05 15:55:00,24.29,24.32,24.27,24.29,221542.0,23.2874,23.3162,23.2683,23.2874,221542.0
2018-06-06 09:30:00,24.46,24.47,24.41,24.44,183236.0,23.4504,23.46,23.4025,23.4312,183236.0
2018-06-06 09:35:00,24.45,24.5,24.43,24.47,47102.0,23.4408,23.4888,23.4217,23.46,47102.0
2018-06-06 09:40:00,24.48,24.5,24.46,24.47,59070.0,23.4696,23.4888,23.4504,23.46,59070.0
2018-06-06 09:45:00,24.48,24.48,24.39,24.39,97718.0,23.4696,23.4696,23.3833,23.3833,97718.0
2018-06-06 09:50:00,24.39,24.44,24.38,24.42,94230.0,23.3833,23.4312,23.3737,23.4121,94230.0
2018-06-06 09:55:00,24.43,24.43,24.33,24.35,174364.0,23.4217,23.4217,23.3258,23.345,174364.0
2018-06-06 10:00:00,24.36,24.36,24.28,24.28,69360.0,23.3545,23.3545,23.2779,23.2779,69360.0
2018-06-06 10:05:00,24.29,24.31,24.28,24.31,33334.0,23.2874,23.3066,23.2779,23.3066,33334.0
2018-06-06 10:10:00,24.3,24.34,24.3,24.33,89902.0,23.297,23.3354,23.297,23.3258,89902.0
2018-06-06 10:15:00,24.34,24.34,24.28,24.3,64882.0,23.3354,23.3354,23.2779,23.297,64882.0
2018-06-06 10:20:00,24.31,24.38,24.3,24.36,253836.0,23.3066,23.3737,23.297,23.3545,253836.0
2018-06-06 10:25:00,24.36,24.39,24.36,24.36,69146.0,23.3545,23.3833,23.3545,23.3545,69146.0
2018-06-06 10:30:00,24.36,24.39,24.33,24.35,154994.0,23.3545,23.3833,23.3258,23.345,154994.0
2018-06-06 10:35:00,24.33,24.38,24.33,24.38,46768.0,23.3258,23.3737,23.3258,23.3737,46768.0
2018-06-06 10:40:00,24.36,24.38,24.34,24.34,38552.0,23.3545,23.3737,23.3354,23.3354,38552.0
2018-06-06 10:45:00,24.33,24.33,24.27,24.28,216534.0,23.3258,23.3258,23.2683,23.2779,216534.0
2018-06-06 10:50:00,24.28,24.33,24.27,24.33,98364.0,23.2779,23.3258,23.2683,23.3258,98364.0
2018-06-06 10:55:00,24.34,24.41,24.34,24.41,226636.0,23.3354,23.4025,23.3354,23.4025,226636.0
2018-06-06 11:00:00,24.4,24.45,24.4,24.44,119320.0,23.3929,23.4408,23.3929,23.4312,119320.0
2018-06-06 11:05:00,24.44,24.45,24.42,24.43,20788.0,23.4312,23.4408,23.4121,23.4217,20788.0
2018-06-06 11:10:00,24.43,24.46,24.43,24.46,30302.0,23.4217,23.4504,23.4217,23.4504,30302.0
2018-06-06 11:15:00,24.46,24.49,24.42,24.46,264702.0,23.4504,23.4792,23.4121,23.4504,264702.0
2018-06-06 11:20:00,24.48,24.52,24.47,24.52,379146.0,23.4696,23.5079,23.46,23.5079,379146.0
2018-06-06 11:25:00,24.52,24.55,24.51,24.55,143826.0,23.5079,23.5367,23.4984,23.5367,143826.0
2018-06-06 11:30:00,24.55,24.58,24.54,24.56,117946.0,23.5367,23.5655,23.5271,23.5463,117946.0
2018-06-06 11:35:00,24.56,24.58,24.56,24.56,73004.0,23.5463,23.5655,23.5463,23.5463,73004.0
2018-06-06 11:40:00,24.54,24.6,24.54,24.6,24394.0,23.5271,23.5846,23.5271,23.5846,24394.0
2018-06-06 11:45:00,24.6,24.61,24.57,24.6,70922.0,23.5846,23.5942,23.5559,23.5846,70922.0
2018-06-06 11:50:00,24.6,24.61,24.55,24.56,57184.0,23.5846,23.5942,23.5367,23.5463,57184.0
2018-06-06 11:55:00,24.55,24.63,24.55,24.62,33958.0,23.5367,23.6134,23.5367,23.6038,33958.0
2018-06-06 12:00:00,24.62,24.63,24.57,24.6,27658.0,23.6038,23.6134,23.5559,23.5846,27658.0
2018-06-06 12:05:00,24.6,24.61,24.56,24.57,21000.0,23.5846,23.5942,23.5463,23.5559,21000.0
2018-06-06 12:10:00,24.57,24.6,24.57,24.6,14604.0,23.5559,23.5846,23.5559,23.5846,14604.0
2018-06-06 12:15:00,24.6,24.61,24.58,24.61,37218.0,23.5846,23.5942,23.5655,23.5942,37218.0
2018-06-06 12:20:00,24.62,24.62,24.59,24.6,14100.0,23.6038,23.6038,23.5751,23.5846,14100.0
2018-06-06 12:25:00,24.59,24.6,24.57,24.6,24926.0,23.5751,23.5846,23.5559,23.5846,24926.0
2018-06-06 12:30:00,24.61,24.61,24.6,24.6,9280.0,23.5942,23.5942,23.5846,23.5846,9280.0
2018-06-06 12:35:00,24.6,24.6,24.57,24.58,9488.0,23.5846,23.5846,23.5559,23.5655,9488.0
2018-06-06 12:40:00,24.59,24.59,24.58,24.59,10978.0,23.5751,23.5751,23.5655,23.5751,10978.0
2018-06-06 12:45:00,24.59,24.59,24.58,24.58,24600.0,23.5751,23.5751,23.5655,23.5655,24600.0
2018-06-06 12:50:00,24.57,24.57,24.56,24.56,26524.0,23.5559,23.5559,23.5463,23.5463,26524.0
2018-06-06 12:55:00,24.58,24.6,24.57,24.6,22450.0,23.5655,23.5846,23.5559,23.5846,22450.0
2018-06-06 13:00:00,24.61,24.61,24.59,24.59,17000.0,23.5942,23.5942,23.5751,23.5751,17000.0
2018-06-06 13:05:00,24.61,24.62,24.61,24.61,4550.0,23.5942,23.6038,23.5942,23.5942,4550.0
2018-06-06 13:10:00,24.61,24.62,24.6,24.61,19320.0,23.5942,23.6038,23.5846,23.5942,19320.0
2018-06-06 13:15:00,24.61,24.64,24.61,24.61,28406.0,23.5942,23.623,23.5942,23.5942,28406.0
2018-06-06 13:20:00,24.6,24.61,24.55,24.61,93632.0,23.5846,23.5942,23.5367,23.5942,93632.0
2018-06-06 13:25:00,24.61,24.63,24.6,24.61,71340.0,23.5942,23.6134,23.5846,23.5942,71340.0
2018-06-06 13:30:00,24.61,24.61,24.6,24.61,22948.0,23.5942,23.5942,23.5846,23.5942,22948.0
2018-06-06 13:35:00,24.61,24.62,24.6,24.62,33320.0,23.5942,23.6038,23.5846,23.6038,33320.0
2018-06-06 13:40:00,24.62,24.62,24.6,24.6,17060.0,23.6038,23.6038,23.5846,23.5846,17060.0
2018-06-06 13:45:00,24.61,24.61,24.6,24.61,4100.0,23.5942,23.5942,23.5846,23.5942,4100.0
2018-06-06 13:50:00,24.61,24.61,24.59,24.6,22666.0,23.5942,23.5942,23.5751,23.5846,22666.0
2018-06-06 13:55:00,24.6,24.6,24.58,24.6,11156.0,23.5846,23.5846,23.5655,23.5846,11156.0
2018-06-06 14:00:00,24.61,24.62,24.61,24.62,4490.0,23.5942,23.6038,23.5942,23.6038,4490.0
2018-06-06 14:05:00,24.63,24.63,24.62,24.63,48112.0,23.6134,23.6134,23.6038,23.6134,48112.0
2018-06-06 14:10:00,24.63,24.64,24.63,24.64,39836.0,23.6134,23.623,23.6134,23.623,39836.0
2018-06-06 14:15:00,24.64,24.66,24.63,24.63,85966.0,23.623,23.6422,23.6134,23.6134,85966.0
2018-06-06 14:20:00,24.64,24.65,24.63,24.64,8600.0,23.623,23.6326,23.6134,23.623,8600.0
2018-06-06 14:25:00,24.65,24.68,24.65,24.68,25578.0,23.6326,23.6613,23.6326,23.6613,25578.0
2018-06-06 14:30:00,24.67,24.68,24.66,24.68,22570.0,23.6518,23.6613,23.6422,23.6613,22570.0
2018-06-06 14:35:00,24.68,24.73,24.68,24.73,96574.0,23.6613,23.7093,23.6613,23.7093,96574.0
2018-06-06 14:40:00,24.73,24.78,24.73,24.78,89146.0,23.7093,23.7572,23.7093,23.7572,89146.0
2018-06-06 14:45:00,24.78,24.81,24.77,24.8,76394.0,23.7572,23.786,23.7476,23.7764,76394.0
2018-06-06 14:50:00,24.8,24.8,24.76,24.77,40422.0,23.7764,23.7764,23.738,23.7476,40422.0
2018-06-06 14:55:00,24.77,24.8,24.75,24.78,49022.0,23.7476,23.7764,23.7285,23.7572,49022.0
2018-06-06 15:00:00,24.77,24.8,24.77,24.78,21746.0,23.7476,23.7764,23.7476,23.7572,21746.0
2018-06-06 15:05:00,24.78,24.8,24.75,24.75,67856.0,23.7572,23.7764,23.7285,23.7285,67856.0
2018-06-06 15:10:00,24.75,24.77,24.74,24.76,92570.0,23.7285,23.7476,23.7189,23.738,92570.0
2018-06-06 15:15:00,24.77,24.8,24.75,24.79,49866.0,23.7476,23.7764,23.7285,23.7668,49866.0
2018-06-06 15:20:00,24.8,24.81,24.78,24.79,25722.0,23.7764,23.786,23.7572,23.7668,25722.0
2018-06-06 15:25:00,24.79,24.8,24.77,24.78,13280.0,23.7668,23.7764,23.7476,23.7572,13280.0
2018-06-06 15:30:00,24.78,24.79,24.76,24.77,53408.0,23.7572,23.7668,23.738,23.7476,53408.0
2018-06-06 15:35:00,24.78,24.79,24.76,24.77,18638.0,23.7572,23.7668,23.738,23.7476,18638.0
2018-06-06 15:40:00,24.77,24.8,24.77,24.78,48706.0,23.7476,23.7764,23.7476,23.7572,48706.0
2018-06-06 15:45:00,24.77,24.79,24.74,24.78,65518.0,23.7476,23.7668,23.7189,23.7572,65518.0
2018-06-06 15:50:00,24.8,24.83,24.79,24.82,114740.0,23.7764,23.8052,23.7668,23.7956,114740.0
2018-06-06 15:55:00,24.82,24.91,24.82,24.91,470412.0,23.7956,23.8818,23.7956,23.8818,470412.0
2018-06-07 09:30:00,25.0,25.03,24.96,24.96,331352.0,23.9681,23.9969,23.9298,23.9298,331352.0
2018-06-07 09:35:00,24.96,24.98,24.93,24.98,141244.0,23.9298,23.949,23.901,23.949,141244.0
2018-06-07 09:40:00,24.97,25.03,24.96,25.03,120178.0,23.9394,23.9969,23.9298,23.9969,120178.0
2018-06-07 09:45:00,25.03,25.08,25.03,25.08,170576.0,23.9969,24.0448,23.9969,24.0448,170576.0
2018-06-07 09:50:00,25.09,25.11,25.06,25.07,207698.0,24.0544,24.0736,24.0257,24.0352,207698.0
2018-06-07 09:55:00,25.08,25.09,25.03,25.04,63322.0,24.0448,24.0544,23.9969,24.0065,63322.0
2018-06-07 10:00:00,25.03,25.1,25.03,25.07,44582.0,23.9969,24.064,23.9969,24.0352,44582.0
2018-06-07 10:05:00,25.08,25.08,24.95,24.98,97230.0,24.0448,24.0448,23.9202,23.949,97230.0
2018-06-07 10:10:00,24.97,24.98,24.9,24.96,144860.0,23.9394,23.949,23.8723,23.9298,144860.0
2018-06-07 10:15:00,24.97,25.0,24.96,24.97,58660.0,23.9394,23.9681,23.9298,23.9394,58660.0
2018-06-07 10:20:00,24.97,24.97,24.88,24.9,77528.0,23.9394,23.9394,23.8531,23.8723,77528.0
2018-06-07 10:25:00,24.91,24.93,24.91,24.93,66880.0,23.8818,23.901,23.8818,23.901,66880.0
2018-06-07 10:30:00,24.9,24.9,24.83,24.84,265708.0,23.8723,23.8723,23.8052,23.8147,265708.0
2018-06-07 10:35:00,24.83,24.84,24.73,24.8,204958.0,23.8052,23.8147,23.7093,23.7764,204958.0
2018-06-07 10:40:00,24.8,24.86,24.79,24.85,140714.0,23.7764,23.8339,23.7668,23.8243,140714.0
2018-06-07 10:45:00,24.84,24.86,24.8,24.86,87284.0,23.8147,23.8339,23.7764,23.8339,87284.0
2018-06-07 10:50:00,24.86,24.86,24.82,24.84,67900.0,23.8339,23.8339,23.7956,23.8147,67900.0
2018-06-07 10:55:00,24.86,24.91,24.86,24.9,88106.0,23.8339,23.8818,23.8339,23.8723,88106.0
2018-06-07 11:00:00,24.9,24.9,24.86,24.9,63820.0,23.8723,23.8723,23.8339,23.8723,63820.0
2018-06-07 11:05:00,24.9,24.91,24.82,24.87,26460.0,23.8723,23.8818,23.7956,23.8435,26460.0
2018-06-07 11:10:00,24.87,25.0,24.86,24.97,81950.0,23.8435,23.9681,23.8339,23.9394,81950.0
2018-06-07 11:15:00,24.97,24.98,24.93,24.95,64948.0,23.9394,23.949,23.901,23.9202,64948.0
2018-06-07 11:20:00,24.94,24.95,24.93,24.94,50388.0,23.9106,23.9202,23.901,23.9106,50388.0
2018-06-07 11:25:00,24.95,24.96,24.9,24.92,68120.0,23.9202,23.9298,23.8723,23.8914,68120.0
2018-06-07 11:30:00,24.93,24.93,24.88,24.91,47468.0,23.901,23.901,23.8531,23.8818,47468.0
2018-06-07 11:35:00,24.9,24.93,24.86,24.93,69668.0,23.8723,23.901,23.8339,23.901,69668.0
2018-06-07 11:40:00,24.93,24.97,24.91,24.92,92592.0,23.901,23.9394,23.8818,23.8914,92592.0
2018-06-07 11:45:00,24.91,24.92,24.84,24.85,72184.0,23.8818,23.8914,23.8147,23.8243,72184.0
2018-06-07 11:50:00,24.85,24.85,24.81,24.83,60422.0,23.8243,23.8243,23.786,23.8052,60422.0
2018-06-07 11:55:00,24.83,24.89,24.82,24.86,42412.0,23.8052,23.8627,23.7956,23.8339,42412.0
2018-06-07 12:00:00,24.86,24.9,24.86,24.89,31856.0,23.8339,23.8723,23.8339,23.8627,31856.0
2018-06-07 12:05:00,24.9,24.92,24.88,24.91,16710.0,23.8723,23.8914,23.8531,23.8818,16710.0
2018-06-07 12:10:00,24.9,24.93,24.9,24.92,33338.0,23.8723,23.901,23.8723,23.8914,33338.0
2018-06-07 12:15:00,24.91,24.93,24.89,24.92,15000.0,23.8818,23.901,23.8627,23.8914,15000.0
2018-06-07 12:20:00,24.91,24.93,24.89,24.93,35036.0,23.8818,23.901,23.8627,23.901,35036.0
2018-06-07 12:25:00,24.94,24.96,24.94,24.95,77934.0,23.9106,23.9298,23.9106,23.9202,77934.0
2018-06-07 12:30:00,24.94,24.94,24.84,24.84,27208.0,23.9106,23.9106,23.8147,23.8147,27208.0
2018-06-07 12:35:00,24.85,24.86,24.84,24.86,16954.0,23.8243,23.8339,23.8147,23.8339,16954.0
2018-06-07 12:40:00,24.86,24.87,24.84,24.84,24190.0,23.8339,23.8435,23.8147,23.8147,24190.0
2018-06-07 12:45:00,24.85,24.86,24.77,24.79,48940.0,23.8243,23.8339,23.7476,23.7668,48940.0
2018-06-07 12:50:00,24.78,24.82,24.78,24.81,13054.0,23.7572,23.7956,23.7572,23.786,13054.0
2018-06-07 12:55:00,24.82,24.84,24.77,24.83,36220.0,23.7956,23.8147,23.7476,23.8052,36220.0
2018-06-07 13:00:00,24.82,24.85,24.81,24.85,46848.0,23.7956,23.8243,23.786,23.8243,46848.0
2018-06-07 13:05:00,24.85,24.85,24.8,24.8,36858.0,23.8243,23.8243,23.7764,23.7764,36858.0
2018-06-07 13:10:00,24.81,24.84,24.78,24.79,21938.0,23.786,23.8147,23.7572,23.7668,21938.0
2018-06-07 13:15:00,24.8,24.8,24.71,24.76,155680.0,23.7764,23.7764,23.6901,23.738,155680.0
2018-06-07 13:20:00,24.75,24.8,24.75,24.79,48992.0,23.7285,23.7764,23.7285,23.7668,48992.0
2018-06-07 13:25:00,24.79,24.8,24.71,24.71,26532.0,23.7668,23.7764,23.6901,23.6901,26532.0
2018-06-07 13:30:00,24.71,24.75,24.68,24.75,105122.0,23.6901,23.7285,23.6613,23.7285,105122.0
2018-06-07 13:35:00,24.74,24.74,24.59,24.61,154436.0,23.7189,23.7189,23.5751,23.5942,154436.0
2018-06-07 13:40:00,24.61,24.67,24.58,24.65,162934.0,23.5942,23.6518,23.5655,23.6326,162934.0
2018-06-07 13:45:00,24.65,24.77,24.64,24.76,127460.0,23.6326,23.7476,23.623,23.738,127460.0
2018-06-07 13:50:00,24.76,24.77,24.65,24.65,28172.0,23.738,23.7476,23.6326,23.6326,28172.0
2018-06-07 13:55:00,24.65,24.68,24.61,24.62,97352.0,23.6326,23.6613,23.5942,23.6038,97352.0
2018-06-07 14:00:00,24.64,24.7,24.58,24.7,80352.0,23.623,23.6805,23.5655,23.6805,80352.0
2018-06-07 14:05:00,24.7,24.72,24.65,24.7,59520.0,23.6805,23.6997,23.6326,23.6805,59520.0
2018-06-07 14:10:00,24.7,24.75,24.66,24.75,85638.0,23.6805,23.7285,23.6422,23.7285,85638.0
2018-06-07 14:15:00,24.75,24.79,24.72,24.75,47170.0,23.7285,23.7668,23.6997,23.7285,47170.0
2018-06-07 14:20:00,24.75,24.77,24.71,24.76,44130.0,23.7285,23.7476,23.6901,23.738,44130.0
2018-06-07 14:25:00,24.78,24.78,24.72,24.75,75126.0,23.7572,23.7572,23.6997,23.7285,75126.0
2018-06-07 14:30:00,24.77,24.8,24.75,24.79,62326.0,23.7476,23.7764,23.7285,23.7668,62326.0
2018-06-07 14:35:00,24.79,24.84,24.78,24.82,79720.0,23.7668,23.8147,23.7572,23.7956,79720.0
2018-06-07 14:40:00,24.82,24.82,24.78,24.79,54710.0,23.7956,23.7956,23.7572,23.7668,54710.0
2018-06-07 14:45:00,24.79,24.86,24.78,24.85,25932.0,23.7668,23.8339,23.7572,23.8243,25932.0
2018-06-07 14:50:00,24.85,24.87,24.82,24.83,74030.0,23.8243,23.8435,23.7956,23.8052,74030.0
2018-06-07 14:55:00,24.83,24.84,24.8,24.81,39890.0,23.8052,23.8147,23.7764,23.786,39890.0
2018-06-07 15:00:00,24.81,24.82,24.77,24.8,30726.0,23.786,23.7956,23.7476,23.7764,30726.0
2018-06-07 15:05:00,24.8,24.82,24.73,24.73,53038.0,23.7764,23.7956,23.7093,23.7093,53038.0
2018-06-07 15:10:00,24.73,24.78,24.71,24.78,27216.0,23.7093,23.7572,23.6901,23.7572,27216.0
2018-06-07 15:15:00,24.77,24.79,24.75,24.79,18004.0,23.7476,23.7668,23.7285,23.7668,18004.0
2018-06-07 15:20:00,24.78,24.86,24.78,24.86,33898.0,23.7572,23.8339,23.7572,23.8339,33898.0
2018-06-07 15:25:00,24.86,24.89,24.84,24.85,36376.0,23.8339,23.8627,23.8147,23.8243,36376.0
2018-06-07 15:30:00,24.86,24.86,24.82,24.84,71950.0,23.8339,23.8339,23.7956,23.8147,71950.0
2018-06-07 15:35:00,24.83,24.89,24.83,24.87,57950.0,23.8052,23.8627,23.8052,23.8435,57950.0
2018-06-07 15:40:00,24.88,24.91,24.83,24.83,128628.0,23.8531,23.8818,23.8052,23.8052,128628.0
2018-06-07 15:45:00,24.83,24.84,24.77,24.8,88488.0,23.8052,23.8147,23.7476,23.7764,88488.0
2018-06-07 15:50:00,24.8,24.89,24.79,24.87,210806.0,23.7764,23.8627,23.7668,23.8435,210806.0
2018-06-07 15:55:00,24.88,24.88,24.82,24.85,248980.0,23.8531,23.8531,23.7956,23.8243,248980.0
2018-06-08 09:30:00,24.71,24.78,24.68,24.7,579586.0,23.6901,23.7572,23.6613,23.6805,579586.0
2018-06-08 09:35:00,24.71,24.77,24.68,24.73,233920.0,23.6901,23.7476,23.6613,23.7093,233920.0
2018-06-08 09:40:00,24.74,24.77,24.7,24.75,180446.0,23.7189,23.7476,23.6805,23.7285,180446.0
2018-06-08 09:45:00,24.74,24.75,24.69,24.71,115084.0,23.7189,23.7285,23.6709,23.6901,115084.0
2018-06-08 09:50:00,24.7,24.75,24.67,24.75,126226.0,23.6805,23.7285,23.6518,23.7285,126226.0
2018-06-08 09:55:00,24.75,24.83,24.73,24.83,156656.0,23.7285,23.8052,23.7093,23.8052,156656.0
2018-06-08 10:00:00,24.83,24.83,24.77,24.78,84726.0,23.8052,23.8052,23.7476,23.7572,84726.0
2018-06-08 10:05:00,24.79,24.81,24.76,24.79,83080.0,23.7668,23.786,23.738,23.7668,83080.0
2018-06-08 10:10:00,24.78,24.82,24.78,24.78,106356.0,23.7572,23.7956,23.7572,23.7572,106356.0
2018-06-08 10:15:00,24.78,24.8,24.73,24.8,201952.0,23.7572,23.7764,23.7093,23.7764,201952.0
2018-06-08 10:20:00,24.8,24.84,24.78,24.79,182674.0,23.7764,23.8147,23.7572,23.7668,182674.0
2018-06-08 10:25:00,24.78,24.81,24.76,24.76,40598.0,23.7572,23.786,23.738,23.738,40598.0
2018-06-08 10:30:00,24.75,24.78,24.71,24.71,112622.0,23.7285,23.7572,23.6901,23.6901,112622.0
2018-06-08 10:35:00,24.72,24.75,24.68,24.68,76990.0,23.6997,23.7285,23.6613,23.6613,76990.0
2018-06-08 10:40:00,24.69,24.72,24.67,24.71,56484.0,23.6709,23.6997,23.6518,23.6901,56484.0
2018-06-08 10:45:00,24.71,24.74,24.69,24.74,112082.0,23.6901,23.7189,23.6709,23.7189,112082.0
2018-06-08 10:50:00,24.73,24.82,24.73,24.82,98032.0,23.7093,23.7956,23.7093,23.7956,98032.0
2018-06-08 10:55:00,24.82,24.85,24.81,24.82,53208.0,23.7956,23.8243,23.786,23.7956,53208.0
2018-06-08 11:00:00,24.8,24.8,24.75,24.78,72332.0,23.7764,23.7764,23.7285,23.7572,72332.0
2018-06-08 11:05:00,24.77,24.84,24.77,24.82,47386.0,23.7476,23.8147,23.7476,23.7956,47386.0
2018-06-08 11:10:00,24.82,24.85,24.82,24.85,78740.0,23.7956,23.8243,23.7956,23.8243,78740.0
2018-06-08 11:15:00,24.86,24.86,24.82,24.84,37424.0,23.8339,23.8339,23.7956,23.8147,37424.0
2018-06-08 11:20:00,24.83,24.83,24.79,24.81,44502.0,23.8052,23.8052,23.7668,23.786,44502.0
2018-06-08 11:25:00,24.81,24.82,24.79,24.82,59382.0,23.786,23.7956,23.7668,23.7956,59382.0
2018-06-08 11:30:00,24.83,24.83,24.73,24.75,78080.0,23.8052,23.8052,23.7093,23.7285,78080.0
2018-06-08 11:35:00,24.76,24.79,24.76,24.77,14800.0,23.738,23.7668,23.738,23.7476,14800.0
2018-06-08 11:40:00,24.79,24.81,24.77,24.8,10600.0,23.7668,23.786,23.7476,23.7764,10600.0
2018-06-08 11:45:00,24.81,24.82,24.75,24.79,30178.0,23.786,23.7956,23.7285,23.7668,30178.0
2018-06-08 11:50:00,24.79,24.82,24.77,24.82,8928.0,23.7668,23.7956,23.7476,23.7956,8928.0
2018-06-08 11:55:00,24.82,24.84,24.8,24.82,16800.0,23.7956,23.8147,23.7764,23.7956,16800.0
2018-06-08 12:00:00,24.83,24.86,24.82,24.85,79606.0,23.8052,23.8339,23.7956,23.8243,79606.0
2018-06-08 12:05:00,24.84,24.86,24.82,24.86,14998.0,23.8147,23.8339,23.7956,23.8339,14998.0
2018-06-08 12:10:00,24.86,24.87,24.85,24.87,20200.0,23.8339,23.8435,23.8243,23.8435,20200.0
2018-06-08 12:15:00,24.88,24.9,24.86,24.89,98822.0,23.8531,23.8723,23.8339,23.8627,98822.0
2018-06-08 12:20:00,24.88,24.93,24.88,24.93,22054.0,23.8531,23.901,23.8531,23.901,22054.0
2018-06-08 12:25:00,24.93,24.99,24.92,24.99,124438.0,23.901,23.9585,23.8914,23.9585,124438.0
2018-06-08 12:30:00,24.99,25.02,24.99,25.01,65282.0,23.9585,23.9873,23.9585,23.9777,65282.0
2018-06-08 12:35:00,25.01,25.02,24.97,24.97,20532.0,23.9777,23.9873,23.9394,23.9394,20532.0
2018-06-08 12:40:00,24.97,24.99,24.97,24.97,25452.0,23.9394,23.9585,23.9394,23.9394,25452.0
2018-06-08 12:45:00,24.98,24.99,24.97,24.98,21446.0,23.949,23.9585,23.9394,23.949,21446.0
2018-06-08 12:50:00,24.99,25.02,24.98,24.99,22620.0,23.9585,23.9873,23.949,23.9585,22620.0
2018-06-08 12:55:00,24.99,25.0,24.97,24.99,23718.0,23.9585,23.9681,23.9394,23.9585,23718.0
2018-06-08 13:00:00,24.99,24.99,24.96,24.98,18000.0,23.9585,23.9585,23.9298,23.949,18000.0
2018-06-08 13:05:00,24.96,24.96,24.93,24.96,144130.0,23.9298,23.9298,23.901,23.9298,144130.0
2018-06-08 13:10:00,24.95,24.96,24.93,24.96,23040.0,23.9202,23.9298,23.901,23.9298,23040.0
2018-06-08 13:15:00,24.96,24.96,24.94,24.95,11660.0,23.9298,23.9298,23.9106,23.9202,11660.0
2018-06-08 13:20:00,24.95,24.96,24.94,24.95,3990.0,23.9202,23.9298,23.9106,23.9202,3990.0
2018-06-08 13:25:00,24.95,24.98,24.95,24.98,9522.0,23.9202,23.949,23.9202,23.949,9522.0
2018-06-08 13:30:00,24.98,25.0,24.97,25.0,17768.0,23.949,23.9681,23.9394,23.9681,17768.0
2018-06-08 13:35:00,25.0,25.0,24.96,24.97,30500.0,23.9681,23.9681,23.9298,23.9394,30500.0
2018-06-08 13:40:00,24.99,24.99,24.96,24.98,28904.0,23.9585,23.9585,23.9298,23.949,28904.0
2018-06-08 13:45:00,24.98,25.0,24.97,24.97,21710.0,23.949,23.9681,23.9394,23.9394,21710.0
2018-06-08 13:50:00,24.98,24.99,24.89,24.95,313538.0,23.949,23.9585,23.8627,23.9202,313538.0
2018-06-08 13:55:00,24.95,24.96,24.93,24.93,18734.0,23.9202,23.9298,23.901,23.901,18734.0
2018-06-08 14:00:00,24.95,24.96,24.95,24.96,35200.0,23.9202,23.9298,23.9202,23.9298,35200.0
2018-06-08 14:05:00,24.95,24.98,24.95,24.98,16030.0,23.9202,23.949,23.9202,23.949,16030.0
2018-06-08 14:10:00,24.97,25.04,24.97,25.04,35440.0,23.9394,24.0065,23.9394,24.0065,35440.0
2018-06-08 14:15:00,25.04,25.04,25.02,25.02,10952.0,24.0065,24.0065,23.9873,23.9873,10952.0
2018-06-08 14:20:00,25.01,25.01,24.98,25.0,311602.0,23.9777,23.9777,23.949,23.9681,311602.0
2018-06-08 14:25:00,25.0,25.01,25.0,25.0,35400.0,23.9681,23.9777,23.9681,23.9681,35400.0
2018-06-08 14:30:00,25.0,25.01,24.99,25.0,11730.0,23.9681,23.9777,23.9585,23.9681,11730.0
2018-06-08 14:35:00,25.0,25.0,24.99,25.0,6000.0,23.9681,23.9681,23.9585,23.9681,6000.0
2018-06-08 14:40:00,25.01,25.05,25.01,25.04,37296.0,23.9777,24.0161,23.9777,24.0065,37296.0
2018-06-08 14:45:00,25.04,25.05,25.02,25.04,273740.0,24.0065,24.0161,23.9873,24.0065,273740.0
2018-06-08 14:50:00,25.03,25.05,25.03,25.04,36348.0,23.9969,24.0161,23.9969,24.0065,36348.0
2018-06-08 14:55:00,25.03,25.04,25.0,25.0,163486.0,23.9969,24.0065,23.9681,23.9681,163486.0
2018-06-08 15:00:00,25.0,25.0,24.98,24.99,11038.0,23.9681,23.9681,23.949,23.9585,11038.0
2018-06-08 15:05:00,24.99,25.01,24.98,24.98,286442.0,23.9585,23.9777,23.949,23.949,286442.0
2018-06-08 15:10:00,24.99,25.03,24.99,25.03,170424.0,23.9585,23.9969,23.9585,23.9969,170424.0
2018-06-08 15:15:00,25.03,25.03,24.94,24.96,189766.0,23.9969,23.9969,23.9106,23.9298,189766.0
2018-06-08 15:20:00,24.97,25.03,24.97,25.0,325578.0,23.9394,23.9969,23.9394,23.9681,325578.0
2018-06-08 15:25:00,25.0,25.02,24.99,25.02,143098.0,23.9681,23.9873,23.9585,23.9873,143098.0
2018-06-08 15:30:00,25.02,25.05,25.02,25.03,189532.0,23.9873,24.0161,23.9873,23.9969,189532.0
2018-06-08 15:35:00,25.03,25.06,25.03,25.06,304752.0,23.9969,24.0257,23.9969,24.0257,304752.0
2018-06-08 15:40:00,25.06,25.06,25.03,25.04,417248.0,24.0257,24.0257,23.9969,24.0065,417248.0
2018-06-08 15:45:00,25.04,25.06,25.0,25.04,475418.0,24.0065,24.0257,23.9681,24.0065,475418.0
2018-06-08 15:50:00,25.04,25.1,25.03,25.07,379822.0,24.0065,24.064,23.9969,24.0352,379822.0
2018-06-08 15:55:00,25.07,25.09,25.03,25.08,617374.0,24.0352,24.0544,23.9969,24.0448,617374.0
2018-06-11 09:30:00,25.15,25.16,25.1,25.15,156334.0,24.1119,24.1215,24.064,24.1119,156334.0
2018-06-11 09:35:00,25.16,25.18,25.13,25.16,240222.0,24.1215,24.1407,24.0928,24.1215,240222.0
2018-06-11 09:40:00,25.16,25.24,25.16,25.23,170144.0,24.1215,24.1982,24.1215,24.1886,170144.0
2018-06-11 09:45:00,25.22,25.22,25.17,25.18,108408.0,24.1791,24.1791,24.1311,24.1407,108408.0
2018-06-11 09:50:00,25.19,25.2,25.16,25.17,99678.0,24.1503,24.1599,24.1215,24.1311,99678.0
2018-06-11 09:55:00,25.17,25.18,25.13,25.15,142464.0,24.1311,24.1407,24.0928,24.1119,142464.0
2018-06-11 10:00:00,25.16,25.17,25.13,25.14,104612.0,24.1215,24.1311,24.0928,24.1024,104612.0
2018-06-11 10:05:00,25.13,25.22,25.12,25.18,138654.0,24.0928,24.1791,24.0832,24.1407,138654.0
2018-06-11 10:10:00,25.18,25.25,25.17,25.22,96624.0,24.1407,24.2078,24.1311,24.1791,96624.0
2018-06-11 10:15:00,25.23,25.23,25.16,25.19,113136.0,24.1886,24.1886,24.1215,24.1503,113136.0
2018-06-11 10:20:00,25.18,25.22,25.16,25.21,69670.0,24.1407,24.1791,24.1215,24.1695,69670.0
2018-06-11 10:25:00,25.22,25.24,25.18,25.2,56404.0,24.1791,24.1982,24.1407,24.1599,56404.0
2018-06-11 10:30:00,25.2,25.24,25.18,25.21,57430.0,24.1599,24.1982,24.1407,24.1695,57430.0
2018-06-11 10:35:00,25.2,25.22,25.18,25.18,81870.0,24.1599,24.1791,24.1407,24.1407,81870.0
2018-06-11 10:40:00,25.18,25.18,25.16,25.18,44706.0,24.1407,24.1407,24.1215,24.1407,44706.0
2018-06-11 10:45:00,25.19,25.2,25.18,25.18,5800.0,24.1503,24.1599,24.1407,24.1407,5800.0
2018-06-11 10:50:00,25.17,25.19,25.16,25.17,25680.0,24.1311,24.1503,24.1215,24.1311,25680.0
2018-06-11 10:55:00,25.16,25.18,25.15,25.17,34090.0,24.1215,24.1407,24.1119,24.1311,34090.0
2018-06-11 11:00:00,25.18,25.19,25.15,25.16,28350.0,24.1407,24.1503,24.1119,24.1215,28350.0
2018-06-11 11:05:00,25.16,25.18,25.14,25.17,70004.0,24.1215,24.1407,24.1024,24.1311,70004.0
2018-06-11 11:10:00,25.16,25.16,25.13,25.15,61250.0,24.1215,24.1215,24.0928,24.1119,61250.0
2018-06-11 11:15:00,25.16,25.17,25.14,25.16,15862.0,24.1215,24.1311,24.1024,24.1215,15862.0
2018-06-11 11:20:00,25.16,25.22,25.16,25.21,28300.0,24.1215,24.1791,24.1215,24.1695,28300.0
2018-06-11 11:25:00,25.21,25.21,25.18,25.2,14000.0,24.1695,24.1695,24.1407,24.1599,14000.0
2018-06-11 11:30:00,25.2,25.21,25.18,25.2,10744.0,24.1599,24.1695,24.1407,24.1599,10744.0
2018-06-11 11:35:00,25.21,25.24,25.21,25.23,96594.0,24.1695,24.1982,24.1695,24.1886,96594.0
2018-06-11 11:40:00,25.25,25.31,25.24,25.3,401678.0,24.2078,24.2653,24.1982,24.2558,401678.0
2018-06-11 11:45:00,25.3,25.32,25.28,25.3,38436.0,24.2558,24.2749,24.2366,24.2558,38436.0
2018-06-11 11:50:00,25.3,25.32,25.29,25.3,89588.0,24.2558,24.2749,24.2462,24.2558,89588.0
2018-06-11 11:55:00,25.3,25.34,25.28,25.31,78292.0,24.2558,24.2941,24.2366,24.2653,78292.0
2018-06-11 12:00:00,25.32,25.33,25.3,25.3,8908.0,24.2749,24.2845,24.2558,24.2558,8908.0
2018-06-11 12:05:00,25.3,25.34,25.29,25.34,40726.0,24.2558,24.2941,24.2462,24.2941,40726.0
2018-06-11 12:10:00,25.34,25.35,25.32,25.32,50874.0,24.2941,24.3037,24.2749,24.2749,50874.0
2018-06-11 12:15:00,25.33,25.35,25.32,25.35,19240.0,24.2845,24.3037,24.2749,24.3037,19240.0
2018-06-11 12:20:00,25.34,25.36,25.34,25.35,172924.0,24.2941,24.3133,24.2941,24.3037,172924.0
2018-06-11 12:25:00,25.35,25.36,25.34,25.36,38950.0,24.3037,24.3133,24.2941,24.3133,38950.0
2018-06-11 12:30:00,25.36,25.38,25.35,25.36,14954.0,24.3133,24.3324,24.3037,24.3133,14954.0
2018-06-11 12:35:00,25.36,25.36,25.34,25.35,11400.0,24.3133,24.3133,24.2941,24.3037,11400.0
2018-06-11 12:40:00,25.35,25.36,25.33,25.35,21214.0,24.3037,24.3133,24.2845,24.3037,21214.0
2018-06-11 12:45:00,25.33,25.35,25.33,25.34,12520.0,24.2845,24.3037,24.2845,24.2941,12520.0
2018-06-11 12:50:00,25.34,25.38,25.34,25.36,12134.0,24.2941,24.3324,24.2941,24.3133,12134.0
2018-06-11 12:55:00,25.37,25.37,25.34,25.36,31128.0,24.3229,24.3229,24.2941,24.3133,31128.0
2018-06-11 13:00:00,25.36,25.37,25.33,25.34,61742.0,24.3133,24.3229,24.2845,24.2941,61742.0
2018-06-11 13:05:00,25.33,25.36,25.32,25.36,15606.0,24.2845,24.3133,24.2749,24.3133,15606.0
2018-06-11 13:10:00,25.36,25.39,25.36,25.39,20986.0,24.3133,24.342,24.3133,24.342,20986.0
2018-06-11 13:15:00,25.39,25.4,25.36,25.37,29294.0,24.342,24.3516,24.3133,24.3229,29294.0
2018-06-11 13:20:00,25.37,25.38,25.35,25.35,28320.0,24.3229,24.3324,24.3037,24.3037,28320.0
2018-06-11 13:25:00,25.35,25.36,25.34,25.36,49910.0,24.3037,24.3133,24.2941,24.3133,49910.0
2018-06-11 13:30:00,25.36,25.36,25.35,25.35,28972.0,24.3133,24.3133,24.3037,24.3037,28972.0
2018-06-11 13:35:00,25.36,25.36,25.35,25.36,14300.0,24.3133,24.3133,24.3037,24.3133,14300.0
2018-06-11 13:40:00,25.36,25.37,25.34,25.35,14072.0,24.3133,24.3229,24.2941,24.3037,14072.0
2018-06-11 13:45:00,25.35,25.35,25.33,25.34,24916.0,24.3037,24.3037,24.2845,24.2941,24916.0
2018-06-11 13:50:00,25.33,25.34,25.31,25.31,35162.0,24.2845,24.2941,24.2653,24.2653,35162.0
2018-06-11 13:55:00,25.31,25.33,25.3,25.33,14288.0,24.2653,24.2845,24.2558,24.2845,14288.0
2018-06-11 14:00:00,25.33,25.33,25.3,25.31,8238.0,24.2845,24.2845,24.2558,24.2653,8238.0
2018-06-11 14:05:00,25.3,25.3,25.27,25.29,149942.0,24.2558,24.2558,24.227,24.2462,149942.0
2018-06-11 14:10:00,25.29,25.29,25.27,25.27,18900.0,24.2462,24.2462,24.227,24.227,18900.0
2018-06-11 14:15:00,25.27,25.3,25.27,25.3,38070.0,24.227,24.2558,24.227,24.2558,38070.0
2018-06-11 14:20:00,25.3,25.32,25.29,25.32,13854.0,24.2558,24.2749,24.2462,24.2749,13854.0
2018-06-11 14:25:00,25.32,25.33,25.3,25.3,8700.0,24.2749,24.2845,24.2558,24.2558,8700.0
2018-06-11 14:30:00,25.29,25.31,25.29,25.3,24672.0,24.2462,24.2653,24.2462,24.2558,24672.0
2018-06-11 14:35:00,25.29,25.3,25.28,25.28,7600.0,24.2462,24.2558,24.2366,24.2366,7600.0
2018-06-11 14:40:00,25.29,25.29,25.28,25.28,16400.0,24.2462,24.2462,24.2366,24.2366,16400.0
2018-06-11 14:45:00,25.28,25.28,25.27,25.28,11612.0,24.2366,24.2366,24.227,24.2366,11612.0
2018-06-11 14:50:00,25.28,25.29,25.27,25.28,17334.0,24.2366,24.2462,24.227,24.2366,17334.0
2018-06-11 14:55:00,25.28,25.31,25.27,25.31,26900.0,24.2366,24.2653,24.227,24.2653,26900.0
2018-06-11 15:00:00,25.31,25.33,25.31,25.33,38532.0,24.2653,24.2845,24.2653,24.2845,38532.0
2018-06-11 15:05:00,25.33,25.33,25.32,25.33,21364.0,24.2845,24.2845,24.2749,24.2845,21364.0
2018-06-11 15:10:00,25.33,25.34,25.33,25.33,12774.0,24.2845,24.2941,24.2845,24.2845,12774.0
2018-06-11 15:15:00,25.33,25.34,25.32,25.32,45726.0,24.2845,24.2941,24.2749,24.2749,45726.0
2018-06-11 15:20:00,25.33,25.34,25.33,25.34,1600.0,24.2845,24.2941,24.2845,24.2941,1600.0
2018-06-11 15:25:00,25.34,25.35,25.34,25.35,67152.0,24.2941,24.3037,24.2941,24.3037,67152.0
2018-06-11 15:30:00,25.35,25.35,25.33,25.35,91136.0,24.3037,24.3037,24.2845,24.3037,91136.0
2018-06-11 15:35:00,25.34,25.34,25.31,25.32,110172.0,24.2941,24.2941,24.2653,24.2749,110172.0
2018-06-11 15:40:00,25.31,25.32,25.29,25.29,112632.0,24.2653,24.2749,24.2462,24.2462,112632.0
2018-06-11 15:45:00,25.3,25.33,25.29,25.32,177580.0,24.2558,24.2845,24.2462,24.2749,177580.0
2018-06-11 15:50:00,25.32,25.32,25.23,25.24,239794.0,24.2749,24.2749,24.1886,24.1982,239794.0
2018-06-11 15:55:00,25.24,25.25,25.15,25.18,280138.0,24.1982,24.2078,24.1119,24.1407,280138.0
2018-06-12 09:30:00,25.31,25.32,25.29,25.31,268938.0,24.2653,24.2749,24.2462,24.2653,268938.0
2018-06-12 09:35:00,25.3,25.31,25.23,25.25,210930.0,24.2558,24.2653,24.1886,24.2078,210930.0
2018-06-12 09:40:00,25.25,25.27,25.22,25.22,70510.0,24.2078,24.227,24.1791,24.1791,70510.0
2018-06-12 09:45:00,25.23,25.25,25.2,25.21,26492.0,24.1886,24.2078,24.1599,24.1695,26492.0
2018-06-12 09:50:00,25.22,25.22,25.17,25.21,57844.0,24.1791,24.1791,24.1311,24.1695,57844.0
2018-06-12 09:55:00,25.2,25.22,25.18,25.2,107916.0,24.1599,24.1791,24.1407,24.1599,107916.0
2018-06-12 10:00:00,25.2,25.25,25.2,25.25,80328.0,24.1599,24.2078,24.1599,24.2078,80328.0
2018-06-12 10:05:00,25.25,25.27,25.25,25.25,106600.0,24.2078,24.227,24.2078,24.2078,106600.0
2018-06-12 10:10:00,25.25,25.29,25.25,25.27,38974.0,24.2078,24.2462,24.2078,24.227,38974.0
2018-06-12 10:15:00,25.29,25.29,25.23,25.24,39850.0,24.2462,24.2462,24.1886,24.1982,39850.0
2018-06-12 10:20:00,25.23,25.24,25.21,25.21,50600.0,24.1886,24.1982,24.1695,24.1695,50600.0
2018-06-12 10:25:00,25.21,25.22,25.18,25.21,87568.0,24.1695,24.1791,24.1407,24.1695,87568.0
2018-06-12 10:30:00,25.22,25.24,25.22,25.24,68646.0,24.1791,24.1982,24.1791,24.1982,68646.0
2018-06-12 10:35:00,25.24,25.25,25.19,25.21,53058.0,24.1982,24.2078,24.1503,24.1695,53058.0
2018-06-12 10:40:00,25.23,25.25,25.22,25.25,27100.0,24.1886,24.2078,24.1791,24.2078,27100.0
2018-06-12 10:45:00,25.25,25.25,25.22,25.23,9284.0,24.2078,24.2078,24.1791,24.1886,9284.0
2018-06-12 10:50:00,25.25,25.25,25.22,25.22,30790.0,24.2078,24.2078,24.1791,24.1791,30790.0
2018-06-12 10:55:00,25.22,25.26,25.22,25.26,246952.0,24.1791,24.2174,24.1791,24.2174,246952.0
2018-06-12 11:00:00,25.27,25.27,25.26,25.27,5300.0,24.227,24.227,24.2174,24.227,5300.0
2018-06-12 11:05:00,25.27,25.28,25.25,25.25,59316.0,24.227,24.2366,24.2078,24.2078,59316.0
2018-06-12 11:10:00,25.25,25.25,25.2,25.21,18256.0,24.2078,24.2078,24.1599,24.1695,18256.0
2018-06-12 11:15:00,25.22,25.22,25.18,25.21,7938.0,24.1791,24.1791,24.1407,24.1695,7938.0
2018-06-12 11:20:00,25.24,25.25,25.23,25.25,14456.0,24.1982,24.2078,24.1886,24.2078,14456.0
2018-06-12 11:25:00,25.23,25.25,25.23,25.25,5034.0,24.1886,24.2078,24.1886,24.2078,5034.0
2018-06-12 11:30:00,25.25,25.27,25.25,25.25,16004.0,24.2078,24.227,24.2078,24.2078,16004.0
2018-06-12 11:35:00,25.25,25.26,25.25,25.25,3202.0,24.2078,24.2174,24.2078,24.2078,3202.0
2018-06-12 11:40:00,25.28,25.3,25.28,25.3,22200.0,24.2366,24.2558,24.2366,24.2558,22200.0
2018-06-12 11:45:00,25.31,25.32,25.3,25.3,28242.0,24.2653,24.2749,24.2558,24.2558,28242.0
2018-06-12 11:50:00,25.3,25.35,25.3,25.35,115184.0,24.2558,24.3037,24.2558,24.3037,115184.0
2018-06-12 11:55:00,25.35,25.35,25.34,25.35,12372.0,24.3037,24.3037,24.2941,24.3037,12372.0
2018-06-12 12:00:00,25.36,25.38,25.36,25.36,29320.0,24.3133,24.3324,24.3133,24.3133,29320.0
2018-06-12 12:05:00,25.36,25.36,25.33,25.33,10774.0,24.3133,24.3133,24.2845,24.2845,10774.0
2018-06-12 12:10:00,25.33,25.37,25.33,25.35,44728.0,24.2845,24.3229,24.2845,24.3037,44728.0
2018-06-12 12:15:00,25.35,25.36,25.34,25.35,12324.0,24.3037,24.3133,24.2941,24.3037,12324.0
2018-06-12 12:20:00,25.35,25.35,25.33,25.34,17614.0,24.3037,24.3037,24.2845,24.2941,17614.0
2018-06-12 12:25:00,25.33,25.34,25.32,25.33,8472.0,24.2845,24.2941,24.2749,24.2845,8472.0
2018-06-12 12:30:00,25.32,25.33,25.3,25.3,14290.0,24.2749,24.2845,24.2558,24.2558,14290.0
2018-06-12 12:35:00,25.3,25.31,25.29,25.3,14150.0,24.2558,24.2653,24.2462,24.2558,14150.0
2018-06-12 12:40:00,25.3,25.31,25.29,25.29,19616.0,24.2558,24.2653,24.2462,24.2462,19616.0
2018-06-12 12:45:00,25.29,25.31,25.29,25.31,6802.0,24.2462,24.2653,24.2462,24.2653,6802.0
2018-06-12 12:50:00,25.31,25.32,25.3,25.31,11710.0,24.2653,24.2749,24.2558,24.2653,11710.0
2018-06-12 12:55:00,25.3,25.32,25.3,25.31,4188.0,24.2558,24.2749,24.2558,24.2653,4188.0
2018-06-12 13:00:00,25.31,25.32,25.3,25.32,7718.0,24.2653,24.2749,24.2558,24.2749,7718.0
2018-06-12 13:05:00,25.31,25.33,25.31,25.31,11900.0,24.2653,24.2845,24.2653,24.2653,11900.0
2018-06-12 13:10:00,25.31,25.31,25.27,25.28,14206.0,24.2653,24.2653,24.227,24.2366,14206.0
2018-06-12 13:15:00,25.29,25.33,25.26,25.27,22512.0,24.2462,24.2845,24.2174,24.227,22512.0
2018-06-12 13:20:00,25.25,25.28,25.25,25.27,12180.0,24.2078,24.2366,24.2078,24.227,12180.0
2018-06-12 13:25:00,25.27,25.29,25.26,25.27,16976.0,24.227,24.2462,24.2174,24.227,16976.0
2018-06-12 13:30:00,25.28,25.28,25.25,25.27,5060.0,24.2366,24.2366,24.2078,24.227,5060.0
2018-06-12 13:35:00,25.28,25.3,25.25,25.25,20982.0,24.2366,24.2558,24.2078,24.2078,20982.0
2018-06-12 13:40:00,25.25,25.25,25.24,25.24,16392.0,24.2078,24.2078,24.1982,24.1982,16392.0
2018-06-12 13:45:00,25.25,25.27,25.25,25.25,47600.0,24.2078,24.227,24.2078,24.2078,47600.0
2018-06-12 13:50:00,25.27,25.28,25.25,25.25,14220.0,24.227,24.2366,24.2078,24.2078,14220.0
2018-06-12 13:55:00,25.28,25.31,25.28,25.31,36328.0,24.2366,24.2653,24.2366,24.2653,36328.0
2018-06-12 14:00:00,25.31,25.31,25.28,25.28,29236.0,24.2653,24.2653,24.2366,24.2366,29236.0
2018-06-12 14:05:00,25.28,25.28,25.25,25.25,20442.0,24.2366,24.2366,24.2078,24.2078,20442.0
2018-06-12 14:10:00,25.24,25.25,25.23,25.24,30358.0,24.1982,24.2078,24.1886,24.1982,30358.0
2018-06-12 14:15:00,25.23,25.24,25.22,25.23,13800.0,24.1886,24.1982,24.1791,24.1886,13800.0
2018-06-12 14:20:00,25.22,25.22,25.18,25.2,33968.0,24.1791,24.1791,24.1407,24.1599,33968.0
2018-06-12 14:25:00,25.2,25.22,25.12,25.14,105410.0,24.1599,24.1791,24.0832,24.1024,105410.0
2018-06-12 14:30:00,25.13,25.15,25.12,25.13,59020.0,24.0928,24.1119,24.0832,24.0928,59020.0
2018-06-12 14:35:00,25.14,25.16,25.12,25.15,29982.0,24.1024,24.1215,24.0832,24.1119,29982.0
2018-06-12 14:40:00,25.15,25.16,25.14,25.15,8286.0,24.1119,24.1215,24.1024,24.1119,8286.0
2018-06-12 14:45:00,25.15,25.16,25.11,25.14,22718.0,24.1119,24.1215,24.0736,24.1024,22718.0
2018-06-12 14:50:00,25.14,25.15,25.1,25.15,23556.0,24.1024,24.1119,24.064,24.1119,23556.0
2018-06-12 14:55:00,25.13,25.13,25.08,25.08,288212.0,24.0928,24.0928,24.0448,24.0448,288212.0
2018-06-12 15:00:00,25.09,25.16,25.07,25.16,21380.0,24.0544,24.1215,24.0352,24.1215,21380.0
2018-06-12 15:05:00,25.16,25.19,25.16,25.18,34240.0,24.1215,24.1503,24.1215,24.1407,34240.0
2018-06-12 15:10:00,25.18,25.19,25.17,25.18,21820.0,24.1407,24.1503,24.1311,24.1407,21820.0
2018-06-12 15:15:00,25.18,25.21,25.18,25.2,29426.0,24.1407,24.1695,24.1407,24.1599,29426.0
2018-06-12 15:20:00,25.2,25.23,25.2,25.21,98282.0,24.1599,24.1886,24.1599,24.1695,98282.0
2018-06-12 15:25:00,25.22,25.23,25.2,25.22,63622.0,24.1791,24.1886,24.1599,24.1791,63622.0
2018-06-12 15:30:00,25.23,25.24,25.22,25.23,125102.0,24.1886,24.1982,24.1791,24.1886,125102.0
2018-06-12 15:35:00,25.22,25.25,25.21,25.24,106920.0,24.1791,24.2078,24.1695,24.1982,106920.0
2018-06-12 15:40:00,25.24,25.25,25.2,25.21,103586.0,24.1982,24.2078,24.1599,24.1695,103586.0
2018-06-12 15:45:00,25.21,25.22,25.18,25.22,170280.0,24.1695,24.1791,24.1407,24.1791,170280.0
2018-06-12 15:50:00,25.22,25.31,25.22,25.29,217132.0,24.1791,24.2653,24.1791,24.2462,217132.0
2018-06-12 15:55:00,25.31,25.31,25.28,25.29,426318.0,24.2653,24.2653,24.2366,24.2462,426318.0
2018-06-13 09:30:00,25.34,25.35,25.31,25.32,237322.0,24.2941,24.3037,24.2653,24.2749,237322.0
2018-06-13 09:35:00,25.32,25.35,25.28,25.33,209708.0,24.2749,24.3037,24.2366,24.2845,209708.0
2018-06-13 09:40:00,25.34,25.34,25.31,25.33,200716.0,24.2941,24.2941,24.2653,24.2845,200716.0
2018-06-13 09:45:00,25.33,25.36,25.31,25.34,171726.0,24.2845,24.3133,24.2653,24.2941,171726.0
2018-06-13 09:50:00,25.35,25.35,25.31,25.31,135820.0,24.3037,24.3037,24.2653,24.2653,135820.0
2018-06-13 09:55:00,25.31,25.33,25.29,25.3,58106.0,24.2653,24.2845,24.2462,24.2558,58106.0
2018-06-13 10:00:00,25.3,25.32,25.3,25.32,31234.0,24.2558,24.2749,24.2558,24.2749,31234.0
2018-06-13 10:05:00,25.32,25.36,25.32,25.34,69122.0,24.2749,24.3133,24.2749,24.2941,69122.0
2018-06-13 10:10:00,25.34,25.36,25.34,25.35,24766.0,24.2941,24.3133,24.2941,24.3037,24766.0
2018-06-13 10:15:00,25.35,25.36,25.34,25.36,34660.0,24.3037,24.3133,24.2941,24.3133,34660.0
2018-06-13 10:20:00,25.36,25.36,25.33,25.36,41306.0,24.3133,24.3133,24.2845,24.3133,41306.0
2018-06-13 10:25:00,25.36,25.38,25.35,25.36,82290.0,24.3133,24.3324,24.3037,24.3133,82290.0
2018-06-13 10:30:00,25.37,25.39,25.36,25.37,348908.0,24.3229,24.342,24.3133,24.3229,348908.0
2018-06-13 10:35:00,25.37,25.41,25.33,25.33,56128.0,24.3229,24.3612,24.2845,24.2845,56128.0
2018-06-13 10:40:00,25.33,25.35,25.33,25.34,25744.0,24.2845,24.3037,24.2845,24.2941,25744.0
2018-06-13 10:45:00,25.33,25.34,25.31,25.32,40952.0,24.2845,24.2941,24.2653,24.2749,40952.0
2018-06-13 10:50:00,25.32,25.35,25.32,25.34,7530.0,24.2749,24.3037,24.2749,24.2941,7530.0
2018-06-13 10:55:00,25.33,25.34,25.32,25.32,6950.0,24.2845,24.2941,24.2749,24.2749,6950.0
2018-06-13 11:00:00,25.35,25.4,25.35,25.39,37924.0,24.3037,24.3516,24.3037,24.342,37924.0
2018-06-13 11:05:00,25.39,25.39,25.38,25.39,22268.0,24.342,24.342,24.3324,24.342,22268.0
2018-06-13 11:10:00,25.39,25.39,25.36,25.36,34850.0,24.342,24.342,24.3133,24.3133,34850.0
2018-06-13 11:15:00,25.39,25.4,25.39,25.39,25326.0,24.342,24.3516,24.342,24.342,25326.0
2018-06-13 11:20:00,25.39,25.4,25.39,25.4,29716.0,24.342,24.3516,24.342,24.3516,29716.0
2018-06-13 11:25:00,25.4,25.42,25.39,25.41,38580.0,24.3516,24.3708,24.342,24.3612,38580.0
2018-06-13 11:30:00,25.4,25.41,25.39,25.4,10048.0,24.3516,24.3612,24.342,24.3516,10048.0
2018-06-13 11:35:00,25.4,25.41,25.4,25.4,11550.0,24.3516,24.3612,24.3516,24.3516,11550.0
2018-06-13 11:40:00,25.4,25.42,25.4,25.4,16712.0,24.3516,24.3708,24.3516,24.3516,16712.0
2018-06-13 11:45:00,25.4,25.4,25.38,25.38,18096.0,24.3516,24.3516,24.3324,24.3324,18096.0
2018-06-13 11:50:00,25.39,25.4,25.38,25.38,12002.0,24.342,24.3516,24.3324,24.3324,12002.0
2018-06-13 11:55:00,25.39,25.4,25.39,25.39,5394.0,24.342,24.3516,24.342,24.342,5394.0
2018-06-13 12:00:00,25.38,25.39,25.35,25.36,10060.0,24.3324,24.342,24.3037,24.3133,10060.0
2018-06-13 12:05:00,25.36,25.37,25.35,25.36,11250.0,24.3133,24.3229,24.3037,24.3133,11250.0
2018-06-13 12:10:00,25.36,25.37,25.35,25.36,6000.0,24.3133,24.3229,24.3037,24.3133,6000.0
2018-06-13 12:15:00,25.36,25.36,25.32,25.32,46260.0,24.3133,24.3133,24.2749,24.2749,46260.0
2018-06-13 12:20:00,25.33,25.33,25.29,25.33,24146.0,24.2845,24.2845,24.2462,24.2845,24146.0
2018-06-13 12:25:00,25.32,25.34,25.32,25.34,12172.0,24.2749,24.2941,24.2749,24.2941,12172.0
2018-06-13 12:30:00,25.33,25.33,25.32,25.32,18938.0,24.2845,24.2845,24.2749,24.2749,18938.0
2018-06-13 12:35:00,25.32,25.33,25.32,25.33,2380.0,24.2749,24.2845,24.2749,24.2845,2380.0
2018-06-13 12:40:00,25.32,25.33,25.31,25.33,16786.0,24.2749,24.2845,24.2653,24.2845,16786.0
2018-06-13 12:45:00,25.34,25.35,25.33,25.33,13776.0,24.2941,24.3037,24.2845,24.2845,13776.0
2018-06-13 12:50:00,25.33,25.33,25.31,25.31,3698.0,24.2845,24.2845,24.2653,24.2653,3698.0
2018-06-13 12:55:00,25.31,25.31,25.29,25.29,60788.0,24.2653,24.2653,24.2462,24.2462,60788.0
2018-06-13 13:00:00,25.28,25.3,25.27,25.3,360008.0,24.2366,24.2558,24.227,24.2558,360008.0
2018-06-13 13:05:00,25.3,25.3,25.29,25.29,6048.0,24.2558,24.2558,24.2462,24.2462,6048.0
2018-06-13 13:10:00,25.29,25.3,25.26,25.29,24930.0,24.2462,24.2558,24.2174,24.2462,24930.0
2018-06-13 13:15:00,25.28,25.29,25.28,25.29,6616.0,24.2366,24.2462,24.2366,24.2462,6616.0
2018-06-13 13:20:00,25.3,25.3,25.28,25.29,3646.0,24.2558,24.2558,24.2366,24.2462,3646.0
2018-06-13 13:25:00,25.28,25.3,25.28,25.3,24542.0,24.2366,24.2558,24.2366,24.2558,24542.0
2018-06-13 13:30:00,25.29,25.29,25.28,25.29,2000.0,24.2462,24.2462,24.2366,24.2462,2000.0
2018-06-13 13:35:00,25.29,25.31,25.28,25.31,6000.0,24.2462,24.2653,24.2366,24.2653,6000.0
2018-06-13 13:40:00,25.31,25.31,25.3,25.31,1626.0,24.2653,24.2653,24.2558,24.2653,1626.0
2018-06-13 13:45:00,25.31,25.31,25.3,25.31,8008.0,24.2653,24.2653,24.2558,24.2653,8008.0
2018-06-13 13:50:00,25.31,25.32,25.31,25.32,9186.0,24.2653,24.2749,24.2653,24.2749,9186.0
2018-06-13 13:55:00,25.32,25.32,25.29,25.31,21002.0,24.2749,24.2749,24.2462,24.2653,21002.0
2018-06-13 14:00:00,25.29,25.31,25.15,25.17,140484.0,24.2462,24.2653,24.1119,24.1311,140484.0
2018-06-13 14:05:00,25.17,25.18,25.11,25.11,136636.0,24.1311,24.1407,24.0736,24.0736,136636.0
2018-06-13 14:10:00,25.11,25.24,25.11,25.21,137256.0,24.0736,24.1982,24.0736,24.1695,137256.0
2018-06-13 14:15:00,25.21,25.25,25.19,25.21,126172.0,24.1695,24.2078,24.1503,24.1695,126172.0
2018-06-13 14:20:00,25.2,25.2,25.1,25.1,139126.0,24.1599,24.1599,24.064,24.064,139126.0
2018-06-13 14:25:00,25.1,25.15,25.09,25.1,130224.0,24.064,24.1119,24.0544,24.064,130224.0
2018-06-13 14:30:00,25.11,25.14,25.02,25.14,176552.0,24.0736,24.1024,23.9873,24.1024,176552.0
2018-06-13 14:35:00,25.14,25.2,25.11,25.19,226934.0,24.1024,24.1599,24.0736,24.1503,226934.0
2018-06-13 14:40:00,25.2,25.23,25.16,25.18,190084.0,24.1599,24.1886,24.1215,24.1407,190084.0
2018-06-13 14:45:00,25.17,25.17,25.11,25.14,154208.0,24.1311,24.1311,24.0736,24.1024,154208.0
2018-06-13 14:50:00,25.14,25.18,25.13,25.15,114348.0,24.1024,24.1407,24.0928,24.1119,114348.0
2018-06-13 14:55:00,25.15,25.22,25.15,25.22,93952.0,24.1119,24.1791,24.1119,24.1791,93952.0
2018-06-13 15:00:00,25.23,25.34,25.23,25.33,197840.0,24.1886,24.2941,24.1886,24.2845,197840.0
2018-06-13 15:05:00,25.32,25.35,25.29,25.3,154470.0,24.2749,24.3037,24.2462,24.2558,154470.0
2018-06-13 15:10:00,25.3,25.33,25.29,25.3,78758.0,24.2558,24.2845,24.2462,24.2558,78758.0
2018-06-13 15:15:00,25.29,25.32,25.24,25.27,151166.0,24.2462,24.2749,24.1982,24.227,151166.0
2018-06-13 15:20:00,25.27,25.3,25.25,25.25,71472.0,24.227,24.2558,24.2078,24.2078,71472.0
2018-06-13 15:25:00,25.25,25.29,25.14,25.18,162420.0,24.2078,24.2462,24.1024,24.1407,162420.0
2018-06-13 15:30:00,25.18,25.19,25.15,25.18,106530.0,24.1407,24.1503,24.1119,24.1407,106530.0
2018-06-13 15:35:00,25.18,25.18,25.12,25.13,103230.0,24.1407,24.1407,24.0832,24.0928,103230.0
2018-06-13 15:40:00,25.13,25.16,25.11,25.15,91118.0,24.0928,24.1215,24.0736,24.1119,91118.0
2018-06-13 15:45:00,25.15,25.15,25.07,25.07,119254.0,24.1119,24.1119,24.0352,24.0352,119254.0
2018-06-13 15:50:00,25.07,25.11,25.05,25.06,84048.0,24.0352,24.0736,24.0161,24.0257,84048.0
2018-06-13 15:55:00,25.07,25.07,24.96,25.0,311068.0,24.0352,24.0352,23.9298,23.9681,311068.0
2018-06-14 09:30:00,25.21,25.27,25.19,25.22,342450.0,24.1695,24.227,24.1503,24.1791,342450.0
2018-06-14 09:35:00,25.21,25.31,25.21,25.24,250912.0,24.1695,24.2653,24.1695,24.1982,250912.0
2018-06-14 09:40:00,25.25,25.26,25.19,25.23,133714.0,24.2078,24.2174,24.1503,24.1886,133714.0
2018-06-14 09:45:00,25.23,25.25,25.21,25.21,42006.0,24.1886,24.2078,24.1695,24.1695,42006.0
2018-06-14 09:50:00,25.2,25.23,25.18,25.19,57620.0,24.1599,24.1886,24.1407,24.1503,57620.0
2018-06-14 09:55:00,25.18,25.2,25.16,25.18,38654.0,24.1407,24.1599,24.1215,24.1407,38654.0
2018-06-14 10:00:00,25.22,25.32,25.22,25.31,88756.0,24.1791,24.2749,24.1791,24.2653,88756.0
2018-06-14 10:05:00,25.3,25.36,25.3,25.33,82898.0,24.2558,24.3133,24.2558,24.2845,82898.0
2018-06-14 10:10:00,25.33,25.35,25.31,25.33,73878.0,24.2845,24.3037,24.2653,24.2845,73878.0
2018-06-14 10:15:00,25.33,25.34,25.32,25.33,36336.0,24.2845,24.2941,24.2749,24.2845,36336.0
2018-06-14 10:20:00,25.33,25.33,25.29,25.3,50428.0,24.2845,24.2845,24.2462,24.2558,50428.0
2018-06-14 10:25:00,25.3,25.35,25.3,25.3,34674.0,24.2558,24.3037,24.2558,24.2558,34674.0
2018-06-14 10:30:00,25.31,25.31,25.21,25.22,96278.0,24.2653,24.2653,24.1695,24.1791,96278.0
2018-06-14 10:35:00,25.2,25.25,25.18,25.21,79162.0,24.1599,24.2078,24.1407,24.1695,79162.0
2018-06-14 10:40:00,25.2,25.22,25.17,25.2,30074.0,24.1599,24.1791,24.1311,24.1599,30074.0
2018-06-14 10:45:00,25.21,25.23,25.2,25.21,23782.0,24.1695,24.1886,24.1599,24.1695,23782.0
2018-06-14 10:50:00,25.19,25.2,25.15,25.16,74520.0,24.1503,24.1599,24.1119,24.1215,74520.0
2018-06-14 10:55:00,25.16,25.16,25.09,25.1,152074.0,24.1215,24.1215,24.0544,24.064,152074.0
2018-06-14 11:00:00,25.09,25.09,25.02,25.08,98326.0,24.0544,24.0544,23.9873,24.0448,98326.0
2018-06-14 11:05:00,25.1,25.1,25.04,25.07,48534.0,24.064,24.064,24.0065,24.0352,48534.0
2018-06-14 11:10:00,25.08,25.11,25.07,25.11,41780.0,24.0448,24.0736,24.0352,24.0736,41780.0
2018-06-14 11:15:00,25.1,25.13,25.08,25.1,60428.0,24.064,24.0928,24.0448,24.064,60428.0
2018-06-14 11:20:00,25.11,25.14,25.11,25.14,28944.0,24.0736,24.1024,24.0736,24.1024,28944.0
2018-06-14 11:25:00,25.15,25.17,25.14,25.16,48206.0,24.1119,24.1311,24.1024,24.1215,48206.0
2018-06-14 11:30:00,25.17,25.18,25.16,25.17,18148.0,24.1311,24.1407,24.1215,24.1311,18148.0
2018-06-14 11:35:00,25.17,25.21,25.17,25.2,43674.0,24.1311,24.1695,24.1311,24.1599,43674.0
2018-06-14 11:40:00,25.21,25.22,25.2,25.2,36132.0,24.1695,24.1791,24.1599,24.1599,36132.0
2018-06-14 11:45:00,25.2,25.21,25.18,25.18,10300.0,24.1599,24.1695,24.1407,24.1407,10300.0
2018-06-14 11:50:00,25.2,25.21,25.19,25.19,49558.0,24.1599,24.1695,24.1503,24.1503,49558.0
2018-06-14 11:55:00,25.19,25.24,25.19,25.21,19078.0,24.1503,24.1982,24.1503,24.1695,19078.0
2018-06-14 12:00:00,25.21,25.23,25.21,25.22,18300.0,24.1695,24.1886,24.1695,24.1791,18300.0
2018-06-14 12:05:00,25.23,25.24,25.21,25.21,14846.0,24.1886,24.1982,24.1695,24.1695,14846.0
2018-06-14 12:10:00,25.24,25.24,25.22,25.22,12674.0,24.1982,24.1982,24.1791,24.1791,12674.0
2018-06-14 12:15:00,25.22,25.23,25.2,25.2,56342.0,24.1791,24.1886,24.1599,24.1599,56342.0
2018-06-14 12:20:00,25.2,25.2,25.18,25.18,42726.0,24.1599,24.1599,24.1407,24.1407,42726.0
2018-06-14 12:25:00,25.18,25.19,25.17,25.17,30038.0,24.1407,24.1503,24.1311,24.1311,30038.0
2018-06-14 12:30:00,25.17,25.19,25.17,25.17,5284.0,24.1311,24.1503,24.1311,24.1311,5284.0
2018-06-14 12:35:00,25.17,25.18,25.15,25.16,11668.0,24.1311,24.1407,24.1119,24.1215,11668.0
2018-06-14 12:40:00,25.16,25.17,25.16,25.16,4800.0,24.1215,24.1311,24.1215,24.1215,4800.0
2018-06-14 12:45:00,25.16,25.18,25.15,25.15,21936.0,24.1215,24.1407,24.1119,24.1119,21936.0
2018-06-14 12:50:00,25.16,25.17,25.15,25.16,24720.0,24.1215,24.1311,24.1119,24.1215,24720.0
2018-06-14 12:55:00,25.15,25.16,25.13,25.13,34910.0,24.1119,24.1215,24.0928,24.0928,34910.0
2018-06-14 13:00:00,25.13,25.14,25.11,25.13,29318.0,24.0928,24.1024,24.0736,24.0928,29318.0
2018-06-14 13:05:00,25.14,25.18,25.13,25.18,31230.0,24.1024,24.1407,24.0928,24.1407,31230.0
2018-06-14 13:10:00,25.18,25.2,25.17,25.18,23520.0,24.1407,24.1599,24.1311,24.1407,23520.0
2018-06-14 13:15:00,25.17,25.2,25.16,25.19,7278.0,24.1311,24.1599,24.1215,24.1503,7278.0
2018-06-14 13:20:00,25.2,25.22,25.2,25.22,24364.0,24.1599,24.1791,24.1599,24.1791,24364.0
2018-06-14 13:25:00,25.22,25.23,25.22,25.23,38764.0,24.1791,24.1886,24.1791,24.1886,38764.0
2018-06-14 13:30:00,25.24,25.26,25.23,25.25,20560.0,24.1982,24.2174,24.1886,24.2078,20560.0
2018-06-14 13:35:00,25.27,25.28,25.24,25.24,67142.0,24.227,24.2366,24.1982,24.1982,67142.0
2018-06-14 13:40:00,25.24,25.25,25.24,25.25,45916.0,24.1982,24.2078,24.1982,24.2078,45916.0
2018-06-14 13:45:00,25.25,25.25,25.22,25.22,72712.0,24.2078,24.2078,24.1791,24.1791,72712.0
2018-06-14 13:50:00,25.21,25.23,25.21,25.23,56080.0,24.1695,24.1886,24.1695,24.1886,56080.0
2018-06-14 13:55:00,25.23,25.25,25.19,25.2,69542.0,24.1886,24.2078,24.1503,24.1599,69542.0
2018-06-14 14:00:00,25.2,25.21,25.18,25.18,13064.0,24.1599,24.1695,24.1407,24.1407,13064.0
2018-06-14 14:05:00,25.18,25.19,25.18,25.18,2516.0,24.1407,24.1503,24.1407,24.1407,2516.0
2018-06-14 14:10:00,25.17,25.22,25.17,25.21,27808.0,24.1311,24.1791,24.1311,24.1695,27808.0
2018-06-14 14:15:00,25.2,25.21,25.14,25.15,43616.0,24.1599,24.1695,24.1024,24.1119,43616.0
2018-06-14 14:20:00,25.16,25.18,25.16,25.18,42226.0,24.1215,24.1407,24.1215,24.1407,42226.0
2018-06-14 14:25:00,25.19,25.19,25.16,25.17,32164.0,24.1503,24.1503,24.1215,24.1311,32164.0
2018-06-14 14:30:00,25.18,25.18,25.14,25.14,41358.0,24.1407,24.1407,24.1024,24.1024,41358.0
2018-06-14 14:35:00,25.14,25.17,25.14,25.15,61926.0,24.1024,24.1311,24.1024,24.1119,61926.0
2018-06-14 14:40:00,25.15,25.18,25.15,25.17,58100.0,24.1119,24.1407,24.1119,24.1311,58100.0
2018-06-14 14:45:00,25.18,25.18,25.17,25.17,8600.0,24.1407,24.1407,24.1311,24.1311,8600.0
2018-06-14 14:50:00,25.18,25.18,25.15,25.15,12138.0,24.1407,24.1407,24.1119,24.1119,12138.0
2018-06-14 14:55:00,25.16,25.16,25.09,25.09,80148.0,24.1215,24.1215,24.0544,24.0544,80148.0
2018-06-14 15:00:00,25.11,25.11,25.08,25.09,30948.0,24.0736,24.0736,24.0448,24.0544,30948.0
2018-06-14 15:05:00,25.11,25.14,25.09,25.14,56850.0,24.0736,24.1024,24.0544,24.1024,56850.0
2018-06-14 15:10:00,25.14,25.17,25.14,25.16,29474.0,24.1024,24.1311,24.1024,24.1215,29474.0
2018-06-14 15:15:00,25.16,25.16,25.14,25.15,20708.0,24.1215,24.1215,24.1024,24.1119,20708.0
2018-06-14 15:20:00,25.15,25.18,25.14,25.17,31144.0,24.1119,24.1407,24.1024,24.1311,31144.0
2018-06-14 15:25:00,25.18,25.19,25.17,25.19,30080.0,24.1407,24.1503,24.1311,24.1503,30080.0
2018-06-14 15:30:00,25.19,25.21,25.18,25.21,77934.0,24.1503,24.1695,24.1407,24.1695,77934.0
2018-06-14 15:35:00,25.21,25.21,25.18,25.2,68164.0,24.1695,24.1695,24.1407,24.1599,68164.0
2018-06-14 15:40:00,25.21,25.25,25.21,25.25,123202.0,24.1695,24.2078,24.1695,24.2078,123202.0
2018-06-14 15:45:00,25.24,25.24,25.21,25.24,113110.0,24.1982,24.1982,24.1695,24.1982,113110.0
2018-06-14 15:50:00,25.24,25.24,25.15,25.17,189630.0,24.1982,24.1982,24.1119,24.1311,189630.0
2018-06-14 15:55:00,25.17,25.21,25.16,25.2,234090.0,24.1311,24.1695,24.1215,24.1599,234090.0
2018-06-15 09:30:00,24.97,24.97,24.86,24.88,382290.0,23.9394,23.9394,23.8339,23.8531,382290.0
2018-06-15 09:35:00,24.88,24.91,24.84,24.84,135340.0,23.8531,23.8818,23.8147,23.8147,135340.0
2018-06-15 09:40:00,24.86,24.86,24.78,24.83,184558.0,23.8339,23.8339,23.7572,23.8052,184558.0
2018-06-15 09:45:00,24.84,24.93,24.84,24.91,224154.0,23.8147,23.901,23.8147,23.8818,224154.0
2018-06-15 09:50:00,24.92,24.92,24.89,24.89,75402.0,23.8914,23.8914,23.8627,23.8627,75402.0
2018-06-15 09:55:00,24.92,24.93,24.9,24.92,60424.0,23.8914,23.901,23.8723,23.8914,60424.0
2018-06-15 10:00:00,24.92,24.95,24.86,24.93,100188.0,23.8914,23.9202,23.8339,23.901,100188.0
2018-06-15 10:05:00,24.94,24.96,24.88,24.88,38348.0,23.9106,23.9298,23.8531,23.8531,38348.0
2018-06-15 10:10:00,24.89,24.89,24.86,24.89,38220.0,23.8627,23.8627,23.8339,23.8627,38220.0
2018-06-15 10:15:00,24.9,24.9,24.85,24.88,34804.0,23.8723,23.8723,23.8243,23.8531,34804.0
2018-06-15 10:20:00,24.87,24.88,24.83,24.83,31648.0,23.8435,23.8531,23.8052,23.8052,31648.0
2018-06-15 10:25:00,24.84,24.89,24.82,24.82,297492.0,23.8147,23.8627,23.7956,23.7956,297492.0
2018-06-15 10:30:00,24.81,24.82,24.67,24.72,182996.0,23.786,23.7956,23.6518,23.6997,182996.0
2018-06-15 10:35:00,24.71,24.73,24.61,24.64,153998.0,23.6901,23.7093,23.5942,23.623,153998.0
2018-06-15 10:40:00,24.67,24.77,24.66,24.75,82870.0,23.6518,23.7476,23.6422,23.7285,82870.0
2018-06-15 10:45:00,24.77,24.83,24.75,24.83,94780.0,23.7476,23.8052,23.7285,23.8052,94780.0
2018-06-15 10:50:00,24.85,24.86,24.81,24.85,63750.0,23.8243,23.8339,23.786,23.8243,63750.0
2018-06-15 10:55:00,24.83,24.89,24.81,24.85,28150.0,23.8052,23.8627,23.786,23.8243,28150.0
2018-06-15 11:00:00,24.86,24.91,24.84,24.91,34714.0,23.8339,23.8818,23.8147,23.8818,34714.0
2018-06-15 11:05:00,24.9,24.93,24.87,24.9,85628.0,23.8723,23.901,23.8435,23.8723,85628.0
2018-06-15 11:10:00,24.89,24.92,24.89,24.9,35062.0,23.8627,23.8914,23.8627,23.8723,35062.0
2018-06-15 11:15:00,24.89,24.89,24.86,24.88,42072.0,23.8627,23.8627,23.8339,23.8531,42072.0
2018-06-15 11:20:00,24.88,24.9,24.86,24.9,9500.0,23.8531,23.8723,23.8339,23.8723,9500.0
2018-06-15 11:25:00,24.88,24.88,24.79,24.8,72332.0,23.8531,23.8531,23.7668,23.7764,72332.0
2018-06-15 11:30:00,24.81,24.83,24.76,24.77,29172.0,23.786,23.8052,23.738,23.7476,29172.0
2018-06-15 11:35:00,24.77,24.78,24.75,24.78,25108.0,23.7476,23.7572,23.7285,23.7572,25108.0
2018-06-15 11:40:00,24.79,24.8,24.77,24.79,38902.0,23.7668,23.7764,23.7476,23.7668,38902.0
2018-06-15 11:45:00,24.8,24.82,24.77,24.79,27270.0,23.7764,23.7956,23.7476,23.7668,27270.0
2018-06-15 11:50:00,24.79,24.86,24.78,24.86,61504.0,23.7668,23.8339,23.7572,23.8339,61504.0
2018-06-15 11:55:00,24.88,24.9,24.86,24.89,27376.0,23.8531,23.8723,23.8339,23.8627,27376.0
2018-06-15 12:00:00,24.89,24.9,24.86,24.87,47916.0,23.8627,23.8723,23.8339,23.8435,47916.0
2018-06-15 12:05:00,24.85,24.85,24.81,24.84,25230.0,23.8243,23.8243,23.786,23.8147,25230.0
2018-06-15 12:10:00,24.83,24.84,24.82,24.84,17546.0,23.8052,23.8147,23.7956,23.8147,17546.0
2018-06-15 12:15:00,24.83,24.86,24.82,24.86,18434.0,23.8052,23.8339,23.7956,23.8339,18434.0
2018-06-15 12:20:00,24.85,24.88,24.85,24.86,8740.0,23.8243,23.8531,23.8243,23.8339,8740.0
2018-06-15 12:25:00,24.86,24.86,24.84,24.86,8800.0,23.8339,23.8339,23.8147,23.8339,8800.0
2018-06-15 12:30:00,24.86,24.87,24.86,24.86,4400.0,23.8339,23.8435,23.8339,23.8339,4400.0
2018-06-15 12:35:00,24.86,24.88,24.86,24.86,21660.0,23.8339,23.8531,23.8339,23.8339,21660.0
2018-06-15 12:40:00,24.88,24.9,24.88,24.88,96074.0,23.8531,23.8723,23.8531,23.8531,96074.0
2018-06-15 12:45:00,24.88,24.89,24.85,24.89,15948.0,23.8531,23.8627,23.8243,23.8627,15948.0
2018-06-15 12:50:00,24.89,24.9,24.89,24.9,140626.0,23.8627,23.8723,23.8627,23.8723,140626.0
2018-06-15 12:55:00,24.9,24.95,24.9,24.93,69220.0,23.8723,23.9202,23.8723,23.901,69220.0
2018-06-15 13:00:00,24.93,24.95,24.92,24.94,125282.0,23.901,23.9202,23.8914,23.9106,125282.0
2018-06-15 13:05:00,24.94,24.95,24.93,24.95,60056.0,23.9106,23.9202,23.901,23.9202,60056.0
2018-06-15 13:10:00,24.95,24.96,24.93,24.93,87944.0,23.9202,23.9298,23.901,23.901,87944.0
2018-06-15 13:15:00,24.93,24.95,24.93,24.95,13654.0,23.901,23.9202,23.901,23.9202,13654.0
2018-06-15 13:20:00,24.95,24.95,24.92,24.93,21942.0,23.9202,23.9202,23.8914,23.901,21942.0
2018-06-15 13:25:00,24.93,24.94,24.92,24.93,9184.0,23.901,23.9106,23.8914,23.901,9184.0
2018-06-15 13:30:00,24.92,24.93,24.91,24.92,35450.0,23.8914,23.901,23.8818,23.8914,35450.0
2018-06-15 13:35:00,24.91,24.92,24.91,24.91,6108.0,23.8818,23.8914,23.8818,23.8818,6108.0
2018-06-15 13:40:00,24.92,24.92,24.88,24.9,47166.0,23.8914,23.8914,23.8531,23.8723,47166.0
2018-06-15 13:45:00,24.9,24.91,24.88,24.89,46960.0,23.8723,23.8818,23.8531,23.8627,46960.0
2018-06-15 13:50:00,24.87,24.88,24.86,24.86,24420.0,23.8435,23.8531,23.8339,23.8339,24420.0
2018-06-15 13:55:00,24.86,24.89,24.84,24.86,39060.0,23.8339,23.8627,23.8147,23.8339,39060.0
2018-06-15 14:00:00,24.86,24.88,24.85,24.85,26636.0,23.8339,23.8531,23.8243,23.8243,26636.0
2018-06-15 14:05:00,24.86,24.9,24.85,24.9,51340.0,23.8339,23.8723,23.8243,23.8723,51340.0
2018-06-15 14:10:00,24.9,24.92,24.89,24.92,29646.0,23.8723,23.8914,23.8627,23.8914,29646.0
2018-06-15 14:15:00,24.92,24.96,24.92,24.96,93432.0,23.8914,23.9298,23.8914,23.9298,93432.0
2018-06-15 14:20:00,24.96,25.09,24.96,25.07,389498.0,23.9298,24.0544,23.9298,24.0352,389498.0
2018-06-15 14:25:00,25.06,25.15,25.05,25.14,90794.0,24.0257,24.1119,24.0161,24.1024,90794.0
2018-06-15 14:30:00,25.14,25.2,25.14,25.18,59850.0,24.1024,24.1599,24.1024,24.1407,59850.0
2018-06-15 14:35:00,25.17,25.17,25.11,25.12,121930.0,24.1311,24.1311,24.0736,24.0832,121930.0
2018-06-15 14:40:00,25.13,25.14,25.11,25.12,31852.0,24.0928,24.1024,24.0736,24.0832,31852.0
2018-06-15 14:45:00,25.13,25.16,25.11,25.11,39642.0,24.0928,24.1215,24.0736,24.0736,39642.0
2018-06-15 14:50:00,25.1,25.14,25.1,25.14,21748.0,24.064,24.1024,24.064,24.1024,21748.0
2018-06-15 14:55:00,25.14,25.16,25.13,25.13,33338.0,24.1024,24.1215,24.0928,24.0928,33338.0
2018-06-15 15:00:00,25.12,25.12,25.07,25.08,37304.0,24.0832,24.0832,24.0352,24.0448,37304.0
2018-06-15 15:05:00,25.09,25.1,25.07,25.08,58302.0,24.0544,24.064,24.0352,24.0448,58302.0
2018-06-15 15:10:00,25.08,25.08,25.05,25.06,30256.0,24.0448,24.0448,24.0161,24.0257,30256.0
2018-06-15 15:15:00,25.06,25.07,25.0,25.01,84456.0,24.0257,24.0352,23.9681,23.9777,84456.0
2018-06-15 15:20:00,25.01,25.05,25.0,25.05,74084.0,23.9777,24.0161,23.9681,24.0161,74084.0
2018-06-15 15:25:00,25.04,25.1,25.04,25.09,55888.0,24.0065,24.064,24.0065,24.0544,55888.0
2018-06-15 15:30:00,25.1,25.1,25.06,25.06,53342.0,24.064,24.064,24.0257,24.0257,53342.0
2018-06-15 15:35:00,25.08,25.09,25.06,25.08,18436.0,24.0448,24.0544,24.0257,24.0448,18436.0
2018-06-15 15:40:00,25.08,25.09,25.03,25.07,25738.0,24.0448,24.0544,23.9969,24.0352,25738.0
2018-06-15 15:45:00,25.06,25.08,25.04,25.08,55804.0,24.0257,24.0448,24.0065,24.0448,55804.0
2018-06-15 15:50:00,25.09,25.1,25.0,25.02,98578.0,24.0544,24.064,23.9681,23.9873,98578.0
2018-06-15 15:55:00,25.03,25.11,25.03,25.11,261644.0,23.9969,24.0736,23.9969,24.0736,261644.0
2018-06-18 09:30:00,24.63,24.64,24.52,24.53,244070.0,23.6134,23.623,23.5079,23.5175,244070.0
2018-06-18 09:35:00,24.52,24.57,24.49,24.54,735394.0,23.5079,23.5559,23.4792,23.5271,735394.0
2018-06-18 09:40:00,24.53,24.64,24.53,24.63,65904.0,23.5175,23.623,23.5175,23.6134,65904.0
2018-06-18 09:45:00,24.64,24.68,24.61,24.66,120340.0,23.623,23.6613,23.5942,23.6422,120340.0
2018-06-18 09:50:00,24.66,24.7,24.66,24.68,142290.0,23.6422,23.6805,23.6422,23.6613,142290.0
2018-06-18 09:55:00,24.67,24.68,24.64,24.66,75208.0,23.6518,23.6613,23.623,23.6422,75208.0
2018-06-18 10:00:00,24.65,24.68,24.61,24.68,113296.0,23.6326,23.6613,23.5942,23.6613,113296.0
2018-06-18 10:05:00,24.66,24.68,24.63,24.63,14730.0,23.6422,23.6613,23.6134,23.6134,14730.0
2018-06-18 10:10:00,24.61,24.67,24.6,24.61,102768.0,23.5942,23.6518,23.5846,23.5942,102768.0
2018-06-18 10:15:00,24.61,24.66,24.6,24.64,58934.0,23.5942,23.6422,23.5846,23.623,58934.0
2018-06-18 10:20:00,24.64,24.72,24.64,24.7,49488.0,23.623,23.6997,23.623,23.6805,49488.0
2018-06-18 10:25:00,24.7,24.71,24.67,24.68,45606.0,23.6805,23.6901,23.6518,23.6613,45606.0
2018-06-18 10:30:00,24.67,24.73,24.67,24.72,43742.0,23.6518,23.7093,23.6518,23.6997,43742.0
2018-06-18 10:35:00,24.72,24.79,24.72,24.79,111852.0,23.6997,23.7668,23.6997,23.7668,111852.0
2018-06-18 10:40:00,24.79,24.82,24.79,24.8,108738.0,23.7668,23.7956,23.7668,23.7764,108738.0
2018-06-18 10:45:00,24.8,24.88,24.8,24.87,72652.0,23.7764,23.8531,23.7764,23.8435,72652.0
2018-06-18 10:50:00,24.86,24.88,24.85,24.86,40826.0,23.8339,23.8531,23.8243,23.8339,40826.0
2018-06-18 10:55:00,24.86,24.87,24.83,24.83,36394.0,23.8339,23.8435,23.8052,23.8052,36394.0
2018-06-18 11:00:00,24.83,24.88,24.83,24.85,20438.0,23.8052,23.8531,23.8052,23.8243,20438.0
2018-06-18 11:05:00,24.86,24.92,24.86,24.91,21920.0,23.8339,23.8914,23.8339,23.8818,21920.0
2018-06-18 11:10:00,24.91,24.94,24.91,24.93,66396.0,23.8818,23.9106,23.8818,23.901,66396.0
2018-06-18 11:15:00,24.92,24.93,24.89,24.89,23438.0,23.8914,23.901,23.8627,23.8627,23438.0
2018-06-18 11:20:00,24.89,24.9,24.87,24.87,28180.0,23.8627,23.8723,23.8435,23.8435,28180.0
2018-06-18 11:25:00,24.87,24.89,24.86,24.86,50744.0,23.8435,23.8627,23.8339,23.8339,50744.0
2018-06-18 11:30:00,24.87,24.89,24.85,24.85,30796.0,23.8435,23.8627,23.8243,23.8243,30796.0
2018-06-18 11:35:00,24.84,24.84,24.81,24.83,30646.0,23.8147,23.8147,23.786,23.8052,30646.0
2018-06-18 11:40:00,24.82,24.83,24.81,24.83,35100.0,23.7956,23.8052,23.786,23.8052,35100.0
2018-06-18 11:45:00,24.82,24.86,24.82,24.86,23932.0,23.7956,23.8339,23.7956,23.8339,23932.0
2018-06-18 11:50:00,24.86,24.87,24.86,24.86,19400.0,23.8339,23.8435,23.8339,23.8339,19400.0
2018-06-18 11:55:00,24.86,24.86,24.78,24.8,51586.0,23.8339,23.8339,23.7572,23.7764,51586.0
2018-06-18 12:00:00,24.8,24.82,24.79,24.81,22602.0,23.7764,23.7956,23.7668,23.786,22602.0
2018-06-18 12:05:00,24.81,24.86,24.81,24.86,18638.0,23.786,23.8339,23.786,23.8339,18638.0
2018-06-18 12:10:00,24.85,24.86,24.83,24.85,43824.0,23.8243,23.8339,23.8052,23.8243,43824.0
2018-06-18 12:15:00,24.85,24.86,24.79,24.81,98792.0,23.8243,23.8339,23.7668,23.786,98792.0
2018-06-18 12:20:00,24.82,24.82,24.78,24.79,63614.0,23.7956,23.7956,23.7572,23.7668,63614.0
2018-06-18 12:25:00,24.78,24.78,24.75,24.77,29026.0,23.7572,23.7572,23.7285,23.7476,29026.0
2018-06-18 12:30:00,24.77,24.79,24.77,24.79,21820.0,23.7476,23.7668,23.7476,23.7668,21820.0
2018-06-18 12:35:00,24.78,24.79,24.77,24.78,23400.0,23.7572,23.7668,23.7476,23.7572,23400.0
2018-06-18 12:40:00,24.78,24.81,24.78,24.8,17808.0,23.7572,23.786,23.7572,23.7764,17808.0
2018-06-18 12:45:00,24.8,24.82,24.79,24.79,25756.0,23.7764,23.7956,23.7668,23.7668,25756.0
2018-06-18 12:50:00,24.79,24.8,24.78,24.78,15768.0,23.7668,23.7764,23.7572,23.7572,15768.0
2018-06-18 12:55:00,24.78,24.82,24.78,24.82,15110.0,23.7572,23.7956,23.7572,23.7956,15110.0
2018-06-18 13:00:00,24.83,24.85,24.82,24.85,37170.0,23.8052,23.8243,23.7956,23.8243,37170.0
2018-06-18 13:05:00,24.85,24.85,24.84,24.84,8772.0,23.8243,23.8243,23.8147,23.8147,8772.0
2018-06-18 13:10:00,24.85,24.86,24.85,24.86,16408.0,23.8243,23.8339,23.8243,23.8339,16408.0
2018-06-18 13:15:00,24.86,24.86,24.84,24.85,19972.0,23.8339,23.8339,23.8147,23.8243,19972.0
2018-06-18 13:20:00,24.86,24.91,24.85,24.88,73926.0,23.8339,23.8818,23.8243,23.8531,73926.0
2018-06-18 13:25:00,24.89,24.92,24.88,24.89,41952.0,23.8627,23.8914,23.8531,23.8627,41952.0
2018-06-18 13:30:00,24.9,24.91,24.89,24.91,15724.0,23.8723,23.8818,23.8627,23.8818,15724.0
2018-06-18 13:35:00,24.91,24.91,24.89,24.9,8718.0,23.8818,23.8818,23.8627,23.8723,8718.0
2018-06-18 13:40:00,24.88,24.89,24.87,24.89,15096.0,23.8531,23.8627,23.8435,23.8627,15096.0
2018-06-18 13:45:00,24.89,24.9,24.86,24.9,15200.0,23.8627,23.8723,23.8339,23.8723,15200.0
2018-06-18 13:50:00,24.89,24.89,24.86,24.87,28266.0,23.8627,23.8627,23.8339,23.8435,28266.0
2018-06-18 13:55:00,24.87,24.9,24.86,24.89,9692.0,23.8435,23.8723,23.8339,23.8627,9692.0
2018-06-18 14:00:00,24.88,24.9,24.84,24.84,30132.0,23.8531,23.8723,23.8147,23.8147,30132.0
2018-06-18 14:05:00,24.85,24.93,24.84,24.92,65938.0,23.8243,23.901,23.8147,23.8914,65938.0
2018-06-18 14:10:00,24.92,24.93,24.89,24.89,21042.0,23.8914,23.901,23.8627,23.8627,21042.0
2018-06-18 14:15:00,24.89,24.93,24.89,24.92,69490.0,23.8627,23.901,23.8627,23.8914,69490.0
2018-06-18 14:20:00,24.92,24.93,24.9,24.92,53554.0,23.8914,23.901,23.8723,23.8914,53554.0
2018-06-18 14:25:00,24.93,24.95,24.92,24.93,135754.0,23.901,23.9202,23.8914,23.901,135754.0
2018-06-18 14:30:00,24.93,24.95,24.91,24.92,50158.0,23.901,23.9202,23.8818,23.8914,50158.0
2018-06-18 14:35:00,24.93,24.93,24.9,24.92,52164.0,23.901,23.901,23.8723,23.8914,52164.0
2018-06-18 14:40:00,24.93,24.95,24.93,24.93,23096.0,23.901,23.9202,23.901,23.901,23096.0
2018-06-18 14:45:00,24.93,24.93,24.88,24.88,36184.0,23.901,23.901,23.8531,23.8531,36184.0
2018-06-18 14:50:00,24.88,24.89,24.85,24.85,37496.0,23.8531,23.8627,23.8243,23.8243,37496.0
2018-06-18 14:55:00,24.85,24.86,24.83,24.84,61636.0,23.8243,23.8339,23.8052,23.8147,61636.0
2018-06-18 15:00:00,24.83,24.85,24.83,24.85,53142.0,23.8052,23.8243,23.8052,23.8243,53142.0
2018-06-18 15:05:00,24.85,24.87,24.85,24.86,44628.0,23.8243,23.8435,23.8243,23.8339,44628.0
2018-06-18 15:10:00,24.86,24.88,24.85,24.86,30228.0,23.8339,23.8531,23.8243,23.8339,30228.0
2018-06-18 15:15:00,24.86,24.88,24.85,24.87,67804.0,23.8339,23.8531,23.8243,23.8435,67804.0
2018-06-18 15:20:00,24.89,24.91,24.88,24.9,51032.0,23.8627,23.8818,23.8531,23.8723,51032.0
2018-06-18 15:25:00,24.9,24.92,24.88,24.88,69476.0,23.8723,23.8914,23.8531,23.8531,69476.0
2018-06-18 15:30:00,24.89,24.92,24.86,24.92,19338.0,23.8627,23.8914,23.8339,23.8914,19338.0
2018-06-18 15:35:00,24.92,24.92,24.88,24.89,24604.0,23.8914,23.8914,23.8531,23.8627,24604.0
2018-06-18 15:40:00,24.89,24.9,24.85,24.86,62354.0,23.8627,23.8723,23.8243,23.8339,62354.0
2018-06-18 15:45:00,24.86,24.97,24.86,24.96,210698.0,23.8339,23.9394,23.8339,23.9298,210698.0
2018-06-18 15:50:00,24.96,24.97,24.93,24.95,255174.0,23.9298,23.9394,23.901,23.9202,255174.0
2018-06-18 15:55:00,24.95,24.97,24.91,24.93,291520.0,23.9202,23.9394,23.8818,23.901,291520.0
2018-06-19 09:30:00,24.23,24.36,24.2,24.35,424056.0,23.2299,23.3545,23.2012,23.345,424056.0
2018-06-19 09:35:00,24.35,24.42,24.28,24.42,259886.0,23.345,23.4121,23.2779,23.4121,259886.0
2018-06-19 09:40:00,24.41,24.42,24.36,24.38,267492.0,23.4025,23.4121,23.3545,23.3737,267492.0
2018-06-19 09:45:00,24.37,24.45,24.35,24.41,121842.0,23.3641,23.4408,23.345,23.4025,121842.0
2018-06-19 09:50:00,24.42,24.42,24.29,24.29,123190.0,23.4121,23.4121,23.2874,23.2874,123190.0
2018-06-19 09:55:00,24.28,24.32,24.25,24.28,54140.0,23.2779,23.3162,23.2491,23.2779,54140.0
2018-06-19 10:00:00,24.25,24.26,24.2,24.23,314270.0,23.2491,23.2587,23.2012,23.2299,314270.0
2018-06-19 10:05:00,24.23,24.26,24.17,24.18,461998.0,23.2299,23.2587,23.1724,23.182,461998.0
2018-06-19 10:10:00,24.16,24.25,24.14,24.23,111226.0,23.1628,23.2491,23.1436,23.2299,111226.0
2018-06-19 10:15:00,24.23,24.27,24.16,24.25,164252.0,23.2299,23.2683,23.1628,23.2491,164252.0
2018-06-19 10:20:00,24.25,24.25,24.17,24.2,134438.0,23.2491,23.2491,23.1724,23.2012,134438.0
2018-06-19 10:25:00,24.17,24.21,24.14,24.15,117470.0,23.1724,23.2107,23.1436,23.1532,117470.0
2018-06-19 10:30:00,24.14,24.21,24.11,24.17,156334.0,23.1436,23.2107,23.1149,23.1724,156334.0
2018-06-19 10:35:00,24.16,24.2,24.15,24.15,86370.0,23.1628,23.2012,23.1532,23.1532,86370.0
2018-06-19 10:40:00,24.15,24.23,24.11,24.23,105710.0,23.1532,23.2299,23.1149,23.2299,105710.0
2018-06-19 10:45:00,24.23,24.4,24.23,24.36,231810.0,23.2299,23.3929,23.2299,23.3545,231810.0
2018-06-19 10:50:00,24.36,24.4,24.34,24.38,53796.0,23.3545,23.3929,23.3354,23.3737,53796.0
2018-06-19 10:55:00,24.39,24.44,24.37,24.38,119150.0,23.3833,23.4312,23.3641,23.3737,119150.0
2018-06-19 11:00:00,24.36,24.43,24.35,24.37,31370.0,23.3545,23.4217,23.345,23.3641,31370.0
2018-06-19 11:05:00,24.36,24.39,24.35,24.39,10434.0,23.3545,23.3833,23.345,23.3833,10434.0
2018-06-19 11:10:00,24.4,24.43,24.37,24.39,80908.0,23.3929,23.4217,23.3641,23.3833,80908.0
2018-06-19 11:15:00,24.39,24.48,24.38,24.46,36112.0,23.3833,23.4696,23.3737,23.4504,36112.0
2018-06-19 11:20:00,24.46,24.51,24.46,24.47,47152.0,23.4504,23.4984,23.4504,23.46,47152.0
2018-06-19 11:25:00,24.48,24.49,24.43,24.48,60620.0,23.4696,23.4792,23.4217,23.4696,60620.0
2018-06-19 11:30:00,24.49,24.5,24.43,24.43,51226.0,23.4792,23.4888,23.4217,23.4217,51226.0
2018-06-19 11:35:00,24.42,24.46,24.41,24.46,25176.0,23.4121,23.4504,23.4025,23.4504,25176.0
2018-06-19 11:40:00,24.44,24.49,24.43,24.48,86212.0,23.4312,23.4792,23.4217,23.4696,86212.0
2018-06-19 11:45:00,24.49,24.56,24.47,24.54,146346.0,23.4792,23.5463,23.46,23.5271,146346.0
2018-06-19 11:50:00,24.56,24.58,24.54,24.55,30930.0,23.5463,23.5655,23.5271,23.5367,30930.0
2018-06-19 11:55:00,24.55,24.58,24.51,24.53,97790.0,23.5367,23.5655,23.4984,23.5175,97790.0
2018-06-19 12:00:00,24.53,24.53,24.46,24.47,193316.0,23.5175,23.5175,23.4504,23.46,193316.0
2018-06-19 12:05:00,24.46,24.48,24.45,24.48,35944.0,23.4504,23.4696,23.4408,23.4696,35944.0
2018-06-19 12:10:00,24.45,24.46,24.43,24.43,35162.0,23.4408,23.4504,23.4217,23.4217,35162.0
2018-06-19 12:15:00,24.43,24.48,24.43,24.47,108084.0,23.4217,23.4696,23.4217,23.46,108084.0
2018-06-19 12:20:00,24.47,24.48,24.45,24.47,11802.0,23.46,23.4696,23.4408,23.46,11802.0
2018-06-19 12:25:00,24.49,24.49,24.46,24.46,105828.0,23.4792,23.4792,23.4504,23.4504,105828.0
2018-06-19 12:30:00,24.47,24.48,24.43,24.45,55274.0,23.46,23.4696,23.4217,23.4408,55274.0
2018-06-19 12:35:00,24.43,24.45,24.43,24.44,89904.0,23.4217,23.4408,23.4217,23.4312,89904.0
2018-06-19 12:40:00,24.42,24.42,24.38,24.39,49164.0,23.4121,23.4121,23.3737,23.3833,49164.0
2018-06-19 12:45:00,24.39,24.4,24.38,24.39,162002.0,23.3833,23.3929,23.3737,23.3833,162002.0
2018-06-19 12:50:00,24.38,24.41,24.36,24.4,93098.0,23.3737,23.4025,23.3545,23.3929,93098.0
2018-06-19 12:55:00,24.4,24.44,24.38,24.43,24360.0,23.3929,23.4312,23.3737,23.4217,24360.0
2018-06-19 13:00:00,24.45,24.46,24.43,24.43,34620.0,23.4408,23.4504,23.4217,23.4217,34620.0
2018-06-19 13:05:00,24.42,24.43,24.41,24.43,2892.0,23.4121,23.4217,23.4025,23.4217,2892.0
2018-06-19 13:10:00,24.42,24.45,24.41,24.45,42654.0,23.4121,23.4408,23.4025,23.4408,42654.0
2018-06-19 13:15:00,24.46,24.46,24.43,24.44,18178.0,23.4504,23.4504,23.4217,23.4312,18178.0
2018-06-19 13:20:00,24.43,24.45,24.42,24.42,5906.0,23.4217,23.4408,23.4121,23.4121,5906.0
2018-06-19 13:25:00,24.42,24.42,24.38,24.39,41750.0,23.4121,23.4121,23.3737,23.3833,41750.0
2018-06-19 13:30:00,24.4,24.4,24.33,24.36,99314.0,23.3929,23.3929,23.3258,23.3545,99314.0
2018-06-19 13:35:00,24.37,24.44,24.36,24.43,24342.0,23.3641,23.4312,23.3545,23.4217,24342.0
2018-06-19 13:40:00,24.45,24.47,24.44,24.47,36660.0,23.4408,23.46,23.4312,23.46,36660.0
2018-06-19 13:45:00,24.47,24.52,24.46,24.52,76842.0,23.46,23.5079,23.4504,23.5079,76842.0
2018-06-19 13:50:00,24.53,24.54,24.49,24.5,60726.0,23.5175,23.5271,23.4792,23.4888,60726.0
2018-06-19 13:55:00,24.5,24.53,24.5,24.52,37320.0,23.4888,23.5175,23.4888,23.5079,37320.0
2018-06-19 14:00:00,24.53,24.56,24.53,24.56,29630.0,23.5175,23.5463,23.5175,23.5463,29630.0
2018-06-19 14:05:00,24.56,24.64,24.56,24.62,88448.0,23.5463,23.623,23.5463,23.6038,88448.0
2018-06-19 14:10:00,24.6,24.61,24.58,24.61,35216.0,23.5846,23.5942,23.5655,23.5942,35216.0
2018-06-19 14:15:00,24.63,24.64,24.59,24.61,27892.0,23.6134,23.623,23.5751,23.5942,27892.0
2018-06-19 14:20:00,24.6,24.61,24.6,24.61,40768.0,23.5846,23.5942,23.5846,23.5942,40768.0
2018-06-19 14:25:00,24.61,24.65,24.57,24.59,49434.0,23.5942,23.6326,23.5559,23.5751,49434.0
2018-06-19 14:30:00,24.58,24.61,24.58,24.59,30760.0,23.5655,23.5942,23.5655,23.5751,30760.0
2018-06-19 14:35:00,24.59,24.61,24.59,24.59,15870.0,23.5751,23.5942,23.5751,23.5751,15870.0
2018-06-19 14:40:00,24.6,24.64,24.56,24.64,40538.0,23.5846,23.623,23.5463,23.623,40538.0
2018-06-19 14:45:00,24.61,24.63,24.6,24.61,21586.0,23.5942,23.6134,23.5846,23.5942,21586.0
2018-06-19 14:50:00,24.64,24.67,24.62,24.64,57624.0,23.623,23.6518,23.6038,23.623,57624.0
2018-06-19 14:55:00,24.64,24.72,24.64,24.68,136600.0,23.623,23.6997,23.623,23.6613,136600.0
2018-06-19 15:00:00,24.68,24.68,24.63,24.63,48666.0,23.6613,23.6613,23.6134,23.6134,48666.0
2018-06-19 15:05:00,24.64,24.64,24.61,24.62,58818.0,23.623,23.623,23.5942,23.6038,58818.0
2018-06-19 15:10:00,24.63,24.65,24.61,24.65,31162.0,23.6134,23.6326,23.5942,23.6326,31162.0
2018-06-19 15:15:00,24.65,24.66,24.57,24.59,63680.0,23.6326,23.6422,23.5559,23.5751,63680.0
2018-06-19 15:20:00,24.59,24.59,24.54,24.56,49172.0,23.5751,23.5751,23.5271,23.5463,49172.0
2018-06-19 15:25:00,24.56,24.58,24.53,24.54,34914.0,23.5463,23.5655,23.5175,23.5271,34914.0
2018-06-19 15:30:00,24.54,24.57,24.54,24.55,16326.0,23.5271,23.5559,23.5271,23.5367,16326.0
2018-06-19 15:35:00,24.55,24.56,24.52,24.56,110804.0,23.5367,23.5463,23.5079,23.5463,110804.0
2018-06-19 15:40:00,24.55,24.58,24.52,24.58,71974.0,23.5367,23.5655,23.5079,23.5655,71974.0
2018-06-19 15:45:00,24.58,24.58,24.51,24.55,88912.0,23.5655,23.5655,23.4984,23.5367,88912.0
2018-06-19 15:50:00,24.55,24.6,24.55,24.6,75674.0,23.5367,23.5846,23.5367,23.5846,75674.0
2018-06-19 15:55:00,24.6,24.67,24.6,24.65,263108.0,23.5846,23.6518,23.5846,23.6326,263108.0
2018-06-20 09:30:00,24.84,24.88,24.8,24.82,221636.0,23.8377,23.8761,23.7993,23.8185,221636.0
2018-06-20 09:35:00,24.83,24.85,24.78,24.82,81262.0,23.8281,23.8473,23.7801,23.8185,81262.0
2018-06-20 09:40:00,24.81,24.85,24.8,24.83,46236.0,23.8089,23.8473,23.7993,23.8281,46236.0
2018-06-20 09:45:00,24.84,24.86,24.78,24.8,73448.0,23.8377,23.8569,23.7801,23.7993,73448.0
2018-06-20 09:50:00,24.81,24.85,24.79,24.83,29208.0,23.8089,23.8473,23.7897,23.8281,29208.0
2018-06-20 09:55:00,24.84,24.86,24.81,24.84,62124.0,23.8377,23.8569,23.8089,23.8377,62124.0
2018-06-20 10:00:00,24.84,24.86,24.81,24.82,62718.0,23.8377,23.8569,23.8089,23.8185,62718.0
2018-06-20 10:05:00,24.83,24.86,24.79,24.79,40556.0,23.8281,23.8569,23.7897,23.7897,40556.0
2018-06-20 10:10:00,24.78,24.79,24.71,24.75,93098.0,23.7801,23.7897,23.7129,23.7513,93098.0
2018-06-20 10:15:00,24.74,24.77,24.74,24.75,56880.0,23.7417,23.7705,23.7417,23.7513,56880.0
2018-06-20 10:20:00,24.75,24.75,24.68,24.7,133698.0,23.7513,23.7513,23.6841,23.7033,133698.0
2018-06-20 10:25:00,24.72,24.73,24.67,24.68,42302.0,23.7225,23.7321,23.6746,23.6841,42302.0
2018-06-20 10:30:00,24.69,24.72,24.65,24.71,47814.0,23.6937,23.7225,23.6554,23.7129,47814.0
2018-06-20 10:35:00,24.71,24.73,24.68,24.72,27492.0,23.7129,23.7321,23.6841,23.7225,27492.0
2018-06-20 10:40:00,24.71,24.74,24.68,24.73,26160.0,23.7129,23.7417,23.6841,23.7321,26160.0
2018-06-20 10:45:00,24.74,24.75,24.68,24.68,25476.0,23.7417,23.7513,23.6841,23.6841,25476.0
2018-06-20 10:50:00,24.72,24.75,24.72,24.74,17054.0,23.7225,23.7513,23.7225,23.7417,17054.0
2018-06-20 10:55:00,24.74,24.77,24.73,24.75,12588.0,23.7417,23.7705,23.7321,23.7513,12588.0
2018-06-20 11:00:00,24.73,24.73,24.68,24.7,33312.0,23.7321,23.7321,23.6841,23.7033,33312.0
2018-06-20 11:05:00,24.71,24.74,24.7,24.73,22954.0,23.7129,23.7417,23.7033,23.7321,22954.0
2018-06-20 11:10:00,24.74,24.75,24.68,24.68,62200.0,23.7417,23.7513,23.6841,23.6841,62200.0
2018-06-20 11:15:00,24.7,24.75,24.7,24.75,8278.0,23.7033,23.7513,23.7033,23.7513,8278.0
2018-06-20 11:20:00,24.75,24.81,24.75,24.8,72130.0,23.7513,23.8089,23.7513,23.7993,72130.0
2018-06-20 11:25:00,24.8,24.81,24.78,24.8,37762.0,23.7993,23.8089,23.7801,23.7993,37762.0
2018-06-20 11:30:00,24.8,24.8,24.75,24.75,27484.0,23.7993,23.7993,23.7513,23.7513,27484.0
2018-06-20 11:35:00,24.74,24.78,24.74,24.76,13800.0,23.7417,23.7801,23.7417,23.7609,13800.0
2018-06-20 11:40:00,24.75,24.79,24.74,24.79,27512.0,23.7513,23.7897,23.7417,23.7897,27512.0
2018-06-20 11:45:00,24.77,24.79,24.77,24.78,11426.0,23.7705,23.7897,23.7705,23.7801,11426.0
2018-06-20 11:50:00,24.79,24.81,24.78,24.81,104870.0,23.7897,23.8089,23.7801,23.8089,104870.0
2018-06-20 11:55:00,24.8,24.84,24.79,24.84,33026.0,23.7993,23.8377,23.7897,23.8377,33026.0
2018-06-20 12:00:00,24.85,24.86,24.83,24.86,57122.0,23.8473,23.8569,23.8281,23.8569,57122.0
2018-06-20 12:05:00,24.86,24.89,24.84,24.85,400712.0,23.8569,23.8857,23.8377,23.8473,400712.0
2018-06-20 12:10:00,24.85,24.86,24.84,24.85,101312.0,23.8473,23.8569,23.8377,23.8473,101312.0
2018-06-20 12:15:00,24.85,24.86,24.84,24.85,56386.0,23.8473,23.8569,23.8377,23.8473,56386.0
2018-06-20 12:20:00,24.84,24.85,24.83,24.83,55012.0,23.8377,23.8473,23.8281,23.8281,55012.0
2018-06-20 12:25:00,24.83,24.84,24.81,24.84,67324.0,23.8281,23.8377,23.8089,23.8377,67324.0
2018-06-20 12:30:00,24.84,24.85,24.83,24.85,49868.0,23.8377,23.8473,23.8281,23.8473,49868.0
2018-06-20 12:35:00,24.86,24.88,24.85,24.88,32392.0,23.8569,23.8761,23.8473,23.8761,32392.0
2018-06-20 12:40:00,24.89,24.93,24.88,24.92,219414.0,23.8857,23.9241,23.8761,23.9145,219414.0
2018-06-20 12:45:00,24.91,24.94,24.9,24.93,54770.0,23.9049,23.9337,23.8953,23.9241,54770.0
2018-06-20 12:50:00,24.93,24.95,24.92,24.92,23518.0,23.9241,23.9433,23.9145,23.9145,23518.0
2018-06-20 12:55:00,24.92,24.92,24.91,24.92,10304.0,23.9145,23.9145,23.9049,23.9145,10304.0
2018-06-20 13:00:00,24.92,24.93,24.89,24.89,60260.0,23.9145,23.9241,23.8857,23.8857,60260.0
2018-06-20 13:05:00,24.9,24.92,24.89,24.9,70766.0,23.8953,23.9145,23.8857,23.8953,70766.0
2018-06-20 13:10:00,24.9,24.91,24.88,24.88,123392.0,23.8953,23.9049,23.8761,23.8761,123392.0
2018-06-20 13:15:00,24.89,24.9,24.88,24.9,33056.0,23.8857,23.8953,23.8761,23.8953,33056.0
2018-06-20 13:20:00,24.9,24.9,24.89,24.89,36692.0,23.8953,23.8953,23.8857,23.8857,36692.0
2018-06-20 13:25:00,24.88,24.88,24.82,24.84,100452.0,23.8761,23.8761,23.8185,23.8377,100452.0
2018-06-20 13:30:00,24.86,24.86,24.85,24.85,32000.0,23.8569,23.8569,23.8473,23.8473,32000.0
2018-06-20 13:35:00,24.86,24.87,24.85,24.86,2400.0,23.8569,23.8665,23.8473,23.8569,2400.0
2018-06-20 13:40:00,24.85,24.86,24.84,24.86,20180.0,23.8473,23.8569,23.8377,23.8569,20180.0
2018-06-20 13:45:00,24.86,24.89,24.86,24.86,6006.0,23.8569,23.8857,23.8569,23.8569,6006.0
2018-06-20 13:50:00,24.86,24.91,24.86,24.9,24972.0,23.8569,23.9049,23.8569,23.8953,24972.0
2018-06-20 13:55:00,24.9,24.91,24.89,24.91,20326.0,23.8953,23.9049,23.8857,23.9049,20326.0
2018-06-20 14:00:00,24.91,24.92,24.88,24.89,13976.0,23.9049,23.9145,23.8761,23.8857,13976.0
2018-06-20 14:05:00,24.89,24.89,24.89,24.89,0.0,23.8857,23.8857,23.8857,23.8857,0.0
2018-06-20 14:10:00,24.88,24.92,24.88,24.92,6980.0,23.8761,23.9145,23.8761,23.9145,6980.0
2018-06-20 14:15:00,24.93,24.93,24.9,24.9,9964.0,23.9241,23.9241,23.8953,23.8953,9964.0
2018-06-20 14:20:00,24.89,24.91,24.88,24.89,14156.0,23.8857,23.9049,23.8761,23.8857,14156.0
2018-06-20 14:25:00,24.88,24.89,24.86,24.88,14800.0,23.8761,23.8857,23.8569,23.8761,14800.0
2018-06-20 14:30:00,24.88,24.88,24.85,24.85,8328.0,23.8761,23.8761,23.8473,23.8473,8328.0
2018-06-20 14:35:00,24.84,24.85,24.83,24.84,18294.0,23.8377,23.8473,23.8281,23.8377,18294.0
2018-06-20 14:40:00,24.84,24.84,24.79,24.79,39660.0,23.8377,23.8377,23.7897,23.7897,39660.0
2018-06-20 14:45:00,24.78,24.81,24.78,24.81,21250.0,23.7801,23.8089,23.7801,23.8089,21250.0
2018-06-20 14:50:00,24.81,24.82,24.8,24.81,36428.0,23.8089,23.8185,23.7993,23.8089,36428.0
2018-06-20 14:55:00,24.82,24.83,24.74,24.76,109814.0,23.8185,23.8281,23.7417,23.7609,109814.0
2018-06-20 15:00:00,24.76,24.79,24.74,24.75,81634.0,23.7609,23.7897,23.7417,23.7513,81634.0
2018-06-20 15:05:00,24.75,24.78,24.73,24.78,70424.0,23.7513,23.7801,23.7321,23.7801,70424.0
2018-06-20 15:10:00,24.78,24.8,24.77,24.8,43670.0,23.7801,23.7993,23.7705,23.7993,43670.0
2018-06-20 15:15:00,24.79,24.82,24.78,24.81,94948.0,23.7897,23.8185,23.7801,23.8089,94948.0
2018-06-20 15:20:00,24.8,24.82,24.79,24.81,72248.0,23.7993,23.8185,23.7897,23.8089,72248.0
2018-06-20 15:25:00,24.81,24.84,24.8,24.84,40836.0,23.8089,23.8377,23.7993,23.8377,40836.0
2018-06-20 15:30:00,24.83,24.85,24.83,24.84,89426.0,23.8281,23.8473,23.8281,23.8377,89426.0
2018-06-20 15:35:00,24.85,24.85,24.81,24.82,97744.0,23.8473,23.8473,23.8089,23.8185,97744.0
2018-06-20 15:40:00,24.82,24.82,24.78,24.79,92224.0,23.8185,23.8185,23.7801,23.7897,92224.0
2018-06-20 15:45:00,24.79,24.82,24.79,24.81,96760.0,23.7897,23.8185,23.7897,23.8089,96760.0
2018-06-20 15:50:00,24.81,24.81,24.74,24.75,134222.0,23.8089,23.8089,23.7417,23.7513,134222.0
2018-06-20 15:55:00,24.75,24.75,24.72,24.75,205118.0,23.7513,23.7513,23.7225,23.7513,205118.0
2018-06-21 09:30:00,24.72,24.74,24.67,24.69,127624.0,23.7225,23.7417,23.6746,23.6937,127624.0
2018-06-21 09:35:00,24.7,24.7,24.64,24.68,40340.0,23.7033,23.7033,23.6458,23.6841,40340.0
2018-06-21 09:40:00,24.68,24.68,24.61,24.61,33410.0,23.6841,23.6841,23.617,23.617,33410.0
2018-06-21 09:45:00,24.61,24.65,24.59,24.64,318772.0,23.617,23.6554,23.5978,23.6458,318772.0
2018-06-21 09:50:00,24.63,24.65,24.61,24.61,155632.0,23.6362,23.6554,23.617,23.617,155632.0
2018-06-21 09:55:00,24.62,24.65,24.6,24.6,24312.0,23.6266,23.6554,23.6074,23.6074,24312.0
2018-06-21 10:00:00,24.6,24.61,24.53,24.54,73268.0,23.6074,23.617,23.5402,23.5498,73268.0
2018-06-21 10:05:00,24.54,24.54,24.38,24.38,124408.0,23.5498,23.5498,23.3963,23.3963,124408.0
2018-06-21 10:10:00,24.39,24.45,24.38,24.43,159268.0,23.4058,23.4634,23.3963,23.4442,159268.0
2018-06-21 10:15:00,24.43,24.47,24.31,24.32,357480.0,23.4442,23.4826,23.3291,23.3387,357480.0
2018-06-21 10:20:00,24.3,24.32,24.23,24.28,277096.0,23.3195,23.3387,23.2523,23.3003,277096.0
2018-06-21 10:25:00,24.28,24.3,24.24,24.3,107278.0,23.3003,23.3195,23.2619,23.3195,107278.0
2018-06-21 10:30:00,24.3,24.36,24.3,24.35,86818.0,23.3195,23.3771,23.3195,23.3675,86818.0
2018-06-21 10:35:00,24.36,24.36,24.25,24.31,110680.0,23.3771,23.3771,23.2715,23.3291,110680.0
2018-06-21 10:40:00,24.31,24.34,24.28,24.3,42978.0,23.3291,23.3579,23.3003,23.3195,42978.0
2018-06-21 10:45:00,24.29,24.36,24.21,24.34,97368.0,23.3099,23.3771,23.2331,23.3579,97368.0
2018-06-21 10:50:00,24.34,24.41,24.33,24.4,76396.0,23.3579,23.425,23.3483,23.4154,76396.0
2018-06-21 10:55:00,24.41,24.42,24.37,24.38,34416.0,23.425,23.4346,23.3867,23.3963,34416.0
2018-06-21 11:00:00,24.38,24.41,24.32,24.4,37406.0,23.3963,23.425,23.3387,23.4154,37406.0
2018-06-21 11:05:00,24.39,24.42,24.33,24.35,41604.0,23.4058,23.4346,23.3483,23.3675,41604.0
2018-06-21 11:10:00,24.36,24.41,24.33,24.41,20130.0,23.3771,23.425,23.3483,23.425,20130.0
2018-06-21 11:15:00,24.43,24.46,24.42,24.45,54882.0,23.4442,23.473,23.4346,23.4634,54882.0
2018-06-21 11:20:00,24.45,24.46,24.42,24.42,21630.0,23.4634,23.473,23.4346,23.4346,21630.0
2018-06-21 11:25:00,24.43,24.47,24.4,24.41,17084.0,23.4442,23.4826,23.4154,23.425,17084.0
2018-06-21 11:30:00,24.43,24.48,24.43,24.45,44962.0,23.4442,23.4922,23.4442,23.4634,44962.0
2018-06-21 11:35:00,24.46,24.48,24.43,24.48,18392.0,23.473,23.4922,23.4442,23.4922,18392.0
2018-06-21 11:40:00,24.46,24.53,24.45,24.53,49922.0,23.473,23.5402,23.4634,23.5402,49922.0
2018-06-21 11:45:00,24.52,24.53,24.5,24.52,28622.0,23.5306,23.5402,23.5114,23.5306,28622.0
2018-06-21 11:50:00,24.53,24.56,24.5,24.5,130528.0,23.5402,23.569,23.5114,23.5114,130528.0
2018-06-21 11:55:00,24.5,24.51,24.48,24.49,25416.0,23.5114,23.521,23.4922,23.5018,25416.0
2018-06-21 12:00:00,24.48,24.48,24.38,24.38,45184.0,23.4922,23.4922,23.3963,23.3963,45184.0
2018-06-21 12:05:00,24.38,24.38,24.34,24.36,17972.0,23.3963,23.3963,23.3579,23.3771,17972.0
2018-06-21 12:10:00,24.35,24.39,24.35,24.36,69864.0,23.3675,23.4058,23.3675,23.3771,69864.0
2018-06-21 12:15:00,24.38,24.4,24.35,24.36,15350.0,23.3963,23.4154,23.3675,23.3771,15350.0
2018-06-21 12:20:00,24.39,24.39,24.36,24.36,8942.0,23.4058,23.4058,23.3771,23.3771,8942.0
2018-06-21 12:25:00,24.36,24.38,24.35,24.36,9482.0,23.3771,23.3963,23.3675,23.3771,9482.0
2018-06-21 12:30:00,24.36,24.37,24.31,24.31,50606.0,23.3771,23.3867,23.3291,23.3291,50606.0
2018-06-21 12:35:00,24.31,24.33,24.3,24.32,18506.0,23.3291,23.3483,23.3195,23.3387,18506.0
2018-06-21 12:40:00,24.31,24.34,24.29,24.34,19012.0,23.3291,23.3579,23.3099,23.3579,19012.0
2018-06-21 12:45:00,24.35,24.36,24.33,24.35,23200.0,23.3675,23.3771,23.3483,23.3675,23200.0
2018-06-21 12:50:00,24.35,24.36,24.34,24.35,13772.0,23.3675,23.3771,23.3579,23.3675,13772.0
2018-06-21 12:55:00,24.35,24.35,24.28,24.28,74028.0,23.3675,23.3675,23.3003,23.3003,74028.0
2018-06-21 13:00:00,24.28,24.3,24.25,24.26,28454.0,23.3003,23.3195,23.2715,23.2811,28454.0
2018-06-21 13:05:00,24.27,24.31,24.25,24.31,35394.0,23.2907,23.3291,23.2715,23.3291,35394.0
2018-06-21 13:10:00,24.32,24.35,24.32,24.32,22070.0,23.3387,23.3675,23.3387,23.3387,22070.0
2018-06-21 13:15:00,24.33,24.38,24.33,24.38,86776.0,23.3483,23.3963,23.3483,23.3963,86776.0
2018-06-21 13:20:00,24.38,24.44,24.36,24.43,35728.0,23.3963,23.4538,23.3771,23.4442,35728.0
2018-06-21 13:25:00,24.43,24.43,24.41,24.42,103368.0,23.4442,23.4442,23.425,23.4346,103368.0
2018-06-21 13:30:00,24.41,24.43,24.37,24.39,4200.0,23.425,23.4442,23.3867,23.4058,4200.0
2018-06-21 13:35:00,24.4,24.4,24.4,24.4,5600.0,23.4154,23.4154,23.4154,23.4154,5600.0
2018-06-21 13:40:00,24.39,24.44,24.38,24.43,36136.0,23.4058,23.4538,23.3963,23.4442,36136.0
2018-06-21 13:45:00,24.41,24.43,24.41,24.42,5400.0,23.425,23.4442,23.425,23.4346,5400.0
2018-06-21 13:50:00,24.4,24.43,24.39,24.43,4800.0,23.4154,23.4442,23.4058,23.4442,4800.0
2018-06-21 13:55:00,24.42,24.45,24.41,24.44,13600.0,23.4346,23.4634,23.425,23.4538,13600.0
2018-06-21 14:00:00,24.44,24.5,24.43,24.43,36508.0,23.4538,23.5114,23.4442,23.4442,36508.0
2018-06-21 14:05:00,24.43,24.49,24.41,24.49,39474.0,23.4442,23.5018,23.425,23.5018,39474.0
2018-06-21 14:10:00,24.49,24.5,24.46,24.47,23016.0,23.5018,23.5114,23.473,23.4826,23016.0
2018-06-21 14:15:00,24.48,24.48,24.43,24.43,27990.0,23.4922,23.4922,23.4442,23.4442,27990.0
2018-06-21 14:20:00,24.43,24.44,24.4,24.42,18684.0,23.4442,23.4538,23.4154,23.4346,18684.0
2018-06-21 14:25:00,24.42,24.42,24.39,24.39,16672.0,23.4346,23.4346,23.4058,23.4058,16672.0
2018-06-21 14:30:00,24.42,24.42,24.4,24.4,36992.0,23.4346,23.4346,23.4154,23.4154,36992.0
2018-06-21 14:35:00,24.4,24.43,24.38,24.38,27260.0,23.4154,23.4442,23.3963,23.3963,27260.0
2018-06-21 14:40:00,24.39,24.39,24.35,24.36,24892.0,23.4058,23.4058,23.3675,23.3771,24892.0
2018-06-21 14:45:00,24.36,24.4,24.36,24.4,14198.0,23.3771,23.4154,23.3771,23.4154,14198.0
2018-06-21 14:50:00,24.4,24.4,24.34,24.35,46212.0,23.4154,23.4154,23.3579,23.3675,46212.0
2018-06-21 14:55:00,24.35,24.36,24.31,24.31,16310.0,23.3675,23.3771,23.3291,23.3291,16310.0
2018-06-21 15:00:00,24.31,24.34,24.28,24.32,34644.0,23.3291,23.3579,23.3003,23.3387,34644.0
2018-06-21 15:05:00,24.33,24.38,24.31,24.36,34350.0,23.3483,23.3963,23.3291,23.3771,34350.0
2018-06-21 15:10:00,24.35,24.35,24.28,24.31,42868.0,23.3675,23.3675,23.3003,23.3291,42868.0
2018-06-21 15:15:00,24.3,24.3,24.24,24.24,55104.0,23.3195,23.3195,23.2619,23.2619,55104.0
2018-06-21 15:20:00,24.24,24.28,24.14,24.26,200838.0,23.2619,23.3003,23.1659,23.2811,200838.0
2018-06-21 15:25:00,24.24,24.32,24.24,24.29,102230.0,23.2619,23.3387,23.2619,23.3099,102230.0
2018-06-21 15:30:00,24.25,24.27,24.17,24.18,64884.0,23.2715,23.2907,23.1947,23.2043,64884.0
2018-06-21 15:35:00,24.17,24.21,24.14,24.21,55778.0,23.1947,23.2331,23.1659,23.2331,55778.0
2018-06-21 15:40:00,24.2,24.2,24.12,24.14,102212.0,23.2235,23.2235,23.1467,23.1659,102212.0
2018-06-21 15:45:00,24.14,24.24,24.11,24.24,106258.0,23.1659,23.2619,23.1371,23.2619,106258.0
2018-06-21 15:50:00,24.24,24.3,24.21,24.27,155046.0,23.2619,23.3195,23.2331,23.2907,155046.0
2018-06-21 15:55:00,24.27,24.31,24.24,24.28,327312.0,23.2907,23.3291,23.2619,23.3003,327312.0
2018-06-22 09:30:00,24.64,24.68,24.58,24.6,143932.0,23.6458,23.6841,23.5882,23.6074,143932.0
2018-06-22 09:35:00,24.61,24.61,24.54,24.57,109870.0,23.617,23.617,23.5498,23.5786,109870.0
2018-06-22 09:40:00,24.56,24.58,24.53,24.54,55312.0,23.569,23.5882,23.5402,23.5498,55312.0
2018-06-22 09:45:00,24.53,24.55,24.46,24.5,81086.0,23.5402,23.5594,23.473,23.5114,81086.0
2018-06-22 09:50:00,24.5,24.55,24.49,24.54,60076.0,23.5114,23.5594,23.5018,23.5498,60076.0
2018-06-22 09:55:00,24.54,24.57,24.5,24.53,50802.0,23.5498,23.5786,23.5114,23.5402,50802.0
2018-06-22 10:00:00,24.52,24.56,24.49,24.53,59860.0,23.5306,23.569,23.5018,23.5402,59860.0
2018-06-22 10:05:00,24.54,24.59,24.54,24.58,125706.0,23.5498,23.5978,23.5498,23.5882,125706.0
2018-06-22 10:10:00,24.58,24.61,24.57,24.6,48992.0,23.5882,23.617,23.5786,23.6074,48992.0
2018-06-22 10:15:00,24.61,24.63,24.59,24.6,66114.0,23.617,23.6362,23.5978,23.6074,66114.0
2018-06-22 10:20:00,24.59,24.61,24.57,24.57,51268.0,23.5978,23.617,23.5786,23.5786,51268.0
2018-06-22 10:25:00,24.57,24.57,24.41,24.45,95544.0,23.5786,23.5786,23.425,23.4634,95544.0
2018-06-22 10:30:00,24.43,24.46,24.38,24.46,180946.0,23.4442,23.473,23.3963,23.473,180946.0
2018-06-22 10:35:00,24.46,24.5,24.42,24.43,95656.0,23.473,23.5114,23.4346,23.4442,95656.0
2018-06-22 10:40:00,24.43,24.47,24.42,24.43,60784.0,23.4442,23.4826,23.4346,23.4442,60784.0
2018-06-22 10:45:00,24.45,24.5,24.42,24.45,81218.0,23.4634,23.5114,23.4346,23.4634,81218.0
2018-06-22 10:50:00,24.45,24.48,24.41,24.45,41724.0,23.4634,23.4922,23.425,23.4634,41724.0
2018-06-22 10:55:00,24.46,24.53,24.46,24.52,24512.0,23.473,23.5402,23.473,23.5306,24512.0
2018-06-22 11:00:00,24.52,24.55,24.5,24.54,57388.0,23.5306,23.5594,23.5114,23.5498,57388.0
2018-06-22 11:05:00,24.53,24.56,24.51,24.55,22576.0,23.5402,23.569,23.521,23.5594,22576.0
2018-06-22 11:10:00,24.54,24.55,24.52,24.52,12698.0,23.5498,23.5594,23.5306,23.5306,12698.0
2018-06-22 11:15:00,24.52,24.52,24.51,24.52,6912.0,23.5306,23.5306,23.521,23.5306,6912.0
2018-06-22 11:20:00,24.53,24.54,24.45,24.45,18450.0,23.5402,23.5498,23.4634,23.4634,18450.0
2018-06-22 11:25:00,24.45,24.54,24.45,24.53,17246.0,23.4634,23.5498,23.4634,23.5402,17246.0
2018-06-22 11:30:00,24.53,24.55,24.52,24.54,30316.0,23.5402,23.5594,23.5306,23.5498,30316.0
2018-06-22 11:35:00,24.54,24.56,24.54,24.55,19816.0,23.5498,23.569,23.5498,23.5594,19816.0
2018-06-22 11:40:00,24.55,24.59,24.55,24.59,33496.0,23.5594,23.5978,23.5594,23.5978,33496.0
2018-06-22 11:45:00,24.59,24.6,24.58,24.58,20146.0,23.5978,23.6074,23.5882,23.5882,20146.0
2018-06-22 11:50:00,24.59,24.6,24.57,24.58,28102.0,23.5978,23.6074,23.5786,23.5882,28102.0
2018-06-22 11:55:00,24.57,24.58,24.55,24.55,18172.0,23.5786,23.5882,23.5594,23.5594,18172.0
2018-06-22 12:00:00,24.57,24.57,24.54,24.57,20868.0,23.5786,23.5786,23.5498,23.5786,20868.0
2018-06-22 12:05:00,24.56,24.58,24.56,24.57,34952.0,23.569,23.5882,23.569,23.5786,34952.0
2018-06-22 12:10:00,24.57,24.61,24.57,24.61,18896.0,23.5786,23.617,23.5786,23.617,18896.0
2018-06-22 12:15:00,24.6,24.63,24.59,24.59,25794.0,23.6074,23.6362,23.5978,23.5978,25794.0
2018-06-22 12:20:00,24.58,24.58,24.56,24.57,12330.0,23.5882,23.5882,23.569,23.5786,12330.0
2018-06-22 12:25:00,24.55,24.57,24.55,24.55,3904.0,23.5594,23.5786,23.5594,23.5594,3904.0
2018-06-22 12:30:00,24.55,24.56,24.54,24.54,11400.0,23.5594,23.569,23.5498,23.5498,11400.0
2018-06-22 12:35:00,24.54,24.55,24.53,24.53,20954.0,23.5498,23.5594,23.5402,23.5402,20954.0
2018-06-22 12:40:00,24.52,24.55,24.52,24.54,6300.0,23.5306,23.5594,23.5306,23.5498,6300.0
2018-06-22 12:45:00,24.55,24.56,24.53,24.56,3426.0,23.5594,23.569,23.5402,23.569,3426.0
2018-06-22 12:50:00,24.55,24.58,24.55,24.55,10174.0,23.5594,23.5882,23.5594,23.5594,10174.0
2018-06-22 12:55:00,24.53,24.56,24.53,24.56,6608.0,23.5402,23.569,23.5402,23.569,6608.0
2018-06-22 13:00:00,24.56,24.58,24.56,24.57,8904.0,23.569,23.5882,23.569,23.5786,8904.0
2018-06-22 13:05:00,24.58,24.59,24.58,24.58,8072.0,23.5882,23.5978,23.5882,23.5882,8072.0
2018-06-22 13:10:00,24.59,24.59,24.57,24.58,16790.0,23.5978,23.5978,23.5786,23.5882,16790.0
2018-06-22 13:15:00,24.59,24.6,24.57,24.57,26092.0,23.5978,23.6074,23.5786,23.5786,26092.0
2018-06-22 13:20:00,24.56,24.58,24.56,24.57,20150.0,23.569,23.5882,23.569,23.5786,20150.0
2018-06-22 13:25:00,24.57,24.6,24.57,24.6,17742.0,23.5786,23.6074,23.5786,23.6074,17742.0
2018-06-22 13:30:00,24.6,24.6,24.57,24.58,13594.0,23.6074,23.6074,23.5786,23.5882,13594.0
2018-06-22 13:35:00,24.59,24.59,24.57,24.59,8300.0,23.5978,23.5978,23.5786,23.5978,8300.0
2018-06-22 13:40:00,24.6,24.62,24.6,24.6,36004.0,23.6074,23.6266,23.6074,23.6074,36004.0
2018-06-22 13:45:00,24.59,24.61,24.59,24.61,15800.0,23.5978,23.617,23.5978,23.617,15800.0
2018-06-22 13:50:00,24.61,24.61,24.61,24.61,8200.0,23.617,23.617,23.617,23.617,8200.0
2018-06-22 13:55:00,24.63,24.63,24.61,24.61,7084.0,23.6362,23.6362,23.617,23.617,7084.0
2018-06-22 14:00:00,24.61,24.65,24.61,24.63,25424.0,23.617,23.6554,23.617,23.6362,25424.0
2018-06-22 14:05:00,24.6,24.61,24.59,24.6,35958.0,23.6074,23.617,23.5978,23.6074,35958.0
2018-06-22 14:10:00,24.6,24.61,24.58,24.58,5412.0,23.6074,23.617,23.5882,23.5882,5412.0
2018-06-22 14:15:00,24.58,24.6,24.58,24.59,14166.0,23.5882,23.6074,23.5882,23.5978,14166.0
2018-06-22 14:20:00,24.58,24.6,24.53,24.53,11124.0,23.5882,23.6074,23.5402,23.5402,11124.0
2018-06-22 14:25:00,24.54,24.55,24.53,24.54,7222.0,23.5498,23.5594,23.5402,23.5498,7222.0
2018-06-22 14:30:00,24.53,24.54,24.51,24.51,17920.0,23.5402,23.5498,23.521,23.521,17920.0
2018-06-22 14:35:00,24.53,24.55,24.52,24.55,11600.0,23.5402,23.5594,23.5306,23.5594,11600.0
2018-06-22 14:40:00,24.56,24.57,24.56,24.57,6458.0,23.569,23.5786,23.569,23.5786,6458.0
2018-06-22 14:45:00,24.56,24.61,24.55,24.59,34736.0,23.569,23.617,23.5594,23.5978,34736.0
2018-06-22 14:50:00,24.6,24.61,24.59,24.59,25878.0,23.6074,23.617,23.5978,23.5978,25878.0
2018-06-22 14:55:00,24.6,24.6,24.59,24.59,38400.0,23.6074,23.6074,23.5978,23.5978,38400.0
2018-06-22 15:00:00,24.59,24.6,24.56,24.56,29572.0,23.5978,23.6074,23.569,23.569,29572.0
2018-06-22 15:05:00,24.57,24.58,24.56,24.57,16340.0,23.5786,23.5882,23.569,23.5786,16340.0
2018-06-22 15:10:00,24.57,24.59,24.56,24.58,45056.0,23.5786,23.5978,23.569,23.5882,45056.0
2018-06-22 15:15:00,24.58,24.59,24.54,24.54,25868.0,23.5882,23.5978,23.5498,23.5498,25868.0
2018-06-22 15:20:00,24.54,24.56,24.53,24.55,23610.0,23.5498,23.569,23.5402,23.5594,23610.0
2018-06-22 15:25:00,24.57,24.58,24.56,24.56,7246.0,23.5786,23.5882,23.569,23.569,7246.0
2018-06-22 15:30:00,24.55,24.56,24.52,24.54,79358.0,23.5594,23.569,23.5306,23.5498,79358.0
2018-06-22 15:35:00,24.54,24.55,24.52,24.52,103494.0,23.5498,23.5594,23.5306,23.5306,103494.0
2018-06-22 15:40:00,24.53,24.54,24.5,24.51,115080.0,23.5402,23.5498,23.5114,23.521,115080.0
2018-06-22 15:45:00,24.52,24.58,24.52,24.54,113092.0,23.5306,23.5882,23.5306,23.5498,113092.0
2018-06-22 15:50:00,24.53,24.57,24.5,24.52,202948.0,23.5402,23.5786,23.5114,23.5306,202948.0
2018-06-22 15:55:00,24.5,24.51,24.34,24.39,218636.0,23.5114,23.521,23.3579,23.4058,218636.0
2018-06-25 09:30:00,24.04,24.09,24.0,24.07,330020.0,23.07,23.118,23.0316,23.0988,330020.0
2018-06-25 09:35:00,24.07,24.07,23.89,23.89,307216.0,23.0988,23.0988,22.926,22.926,307216.0
2018-06-25 09:40:00,23.89,23.9,23.82,23.86,270234.0,22.926,22.9356,22.8588,22.8972,270234.0
2018-06-25 09:45:00,23.85,23.85,23.68,23.73,268762.0,22.8876,22.8876,22.7245,22.7725,268762.0
2018-06-25 09:50:00,23.72,23.75,23.71,23.74,157684.0,22.7629,22.7917,22.7533,22.7821,157684.0
2018-06-25 09:55:00,23.75,23.78,23.65,23.67,228026.0,22.7917,22.8205,22.6957,22.7149,228026.0
2018-06-25 10:00:00,23.66,23.71,23.55,23.57,330834.0,22.7053,22.7533,22.5997,22.6189,330834.0
2018-06-25 10:05:00,23.57,23.61,23.51,23.53,599896.0,22.6189,22.6573,22.5614,22.5805,599896.0
2018-06-25 10:10:00,23.54,23.58,23.49,23.49,209356.0,22.5901,22.6285,22.5422,22.5422,209356.0
2018-06-25 10:15:00,23.49,23.54,23.43,23.45,155670.0,22.5422,22.5901,22.4846,22.5038,155670.0
2018-06-25 10:20:00,23.45,23.49,23.42,23.48,170018.0,22.5038,22.5422,22.475,22.5326,170018.0
2018-06-25 10:25:00,23.48,23.6,23.48,23.57,179648.0,22.5326,22.6477,22.5326,22.6189,179648.0
2018-06-25 10:30:00,23.59,23.6,23.51,23.59,149774.0,22.6381,22.6477,22.5614,22.6381,149774.0
2018-06-25 10:35:00,23.59,23.62,23.56,23.58,149128.0,22.6381,22.6669,22.6093,22.6285,149128.0
2018-06-25 10:40:00,23.58,23.68,23.55,23.68,150128.0,22.6285,22.7245,22.5997,22.7245,150128.0
2018-06-25 10:45:00,23.68,23.7,23.61,23.69,134030.0,22.7245,22.7437,22.6573,22.7341,134030.0
2018-06-25 10:50:00,23.69,23.7,23.59,23.61,107856.0,22.7341,22.7437,22.6381,22.6573,107856.0
2018-06-25 10:55:00,23.6,23.6,23.51,23.55,123644.0,22.6477,22.6477,22.5614,22.5997,123644.0
2018-06-25 11:00:00,23.54,23.58,23.48,23.48,155458.0,22.5901,22.6285,22.5326,22.5326,155458.0
2018-06-25 11:05:00,23.48,23.5,23.46,23.48,44996.0,22.5326,22.5518,22.5134,22.5326,44996.0
2018-06-25 11:10:00,23.47,23.55,23.47,23.49,74434.0,22.523,22.5997,22.523,22.5422,74434.0
2018-06-25 11:15:00,23.49,23.53,23.42,23.43,58414.0,22.5422,22.5805,22.475,22.4846,58414.0
2018-06-25 11:20:00,23.43,23.43,23.28,23.28,276612.0,22.4846,22.4846,22.3406,22.3406,276612.0
2018-06-25 11:25:00,23.29,23.35,23.27,23.28,119360.0,22.3502,22.4078,22.331,22.3406,119360.0
2018-06-25 11:30:00,23.28,23.29,23.2,23.21,209724.0,22.3406,22.3502,22.2639,22.2735,209724.0
2018-06-25 11:35:00,23.21,23.26,23.18,23.21,185438.0,22.2735,22.3214,22.2447,22.2735,185438.0
2018-06-25 11:40:00,23.2,23.35,23.19,23.33,182966.0,22.2639,22.4078,22.2543,22.3886,182966.0
2018-06-25 11:45:00,23.33,23.39,23.3,23.37,146452.0,22.3886,22.4462,22.3598,22.427,146452.0
2018-06-25 11:50:00,23.38,23.39,23.33,23.35,71310.0,22.4366,22.4462,22.3886,22.4078,71310.0
2018-06-25 11:55:00,23.33,23.36,23.28,23.29,115574.0,22.3886,22.4174,22.3406,22.3502,115574.0
2018-06-25 12:00:00,23.3,23.31,23.15,23.18,179298.0,22.3598,22.3694,22.2159,22.2447,179298.0
2018-06-25 12:05:00,23.17,23.18,23.05,23.05,356418.0,22.2351,22.2447,22.1199,22.1199,356418.0
2018-06-25 12:10:00,23.06,23.11,22.98,23.11,214260.0,22.1295,22.1775,22.0527,22.1775,214260.0
2018-06-25 12:15:00,23.09,23.14,23.09,23.11,160016.0,22.1583,22.2063,22.1583,22.1775,160016.0
2018-06-25 12:20:00,23.11,23.22,23.07,23.22,144022.0,22.1775,22.2831,22.1391,22.2831,144022.0
2018-06-25 12:25:00,23.22,23.25,23.2,23.22,236118.0,22.2831,22.3118,22.2639,22.2831,236118.0
2018-06-25 12:30:00,23.23,23.27,23.21,23.25,100340.0,22.2927,22.331,22.2735,22.3118,100340.0
2018-06-25 12:35:00,23.27,23.27,23.16,23.18,130930.0,22.331,22.331,22.2255,22.2447,130930.0
2018-06-25 12:40:00,23.19,23.3,23.19,23.26,120126.0,22.2543,22.3598,22.2543,22.3214,120126.0
2018-06-25 12:45:00,23.25,23.25,23.18,23.2,33228.0,22.3118,22.3118,22.2447,22.2639,33228.0
2018-06-25 12:50:00,23.22,23.31,23.19,23.27,72648.0,22.2831,22.3694,22.2543,22.331,72648.0
2018-06-25 12:55:00,23.27,23.36,23.27,23.34,94982.0,22.331,22.4174,22.331,22.3982,94982.0
2018-06-25 13:00:00,23.34,23.35,23.22,23.25,95064.0,22.3982,22.4078,22.2831,22.3118,95064.0
2018-06-25 13:05:00,23.27,23.28,23.25,23.27,41460.0,22.331,22.3406,22.3118,22.331,41460.0
2018-06-25 13:10:00,23.28,23.29,23.2,23.21,73170.0,22.3406,22.3502,22.2639,22.2735,73170.0
2018-06-25 13:15:00,23.2,23.22,23.13,23.18,121328.0,22.2639,22.2831,22.1967,22.2447,121328.0
2018-06-25 13:20:00,23.16,23.21,23.14,23.17,76096.0,22.2255,22.2735,22.2063,22.2351,76096.0
2018-06-25 13:25:00,23.17,23.25,23.16,23.22,77864.0,22.2351,22.3118,22.2255,22.2831,77864.0
2018-06-25 13:30:00,23.22,23.31,23.22,23.31,107590.0,22.2831,22.3694,22.2831,22.3694,107590.0
2018-06-25 13:35:00,23.31,23.33,23.28,23.33,38380.0,22.3694,22.3886,22.3406,22.3886,38380.0
2018-06-25 13:40:00,23.34,23.42,23.31,23.41,118302.0,22.3982,22.475,22.3694,22.4654,118302.0
2018-06-25 13:45:00,23.42,23.45,23.38,23.42,65140.0,22.475,22.5038,22.4366,22.475,65140.0
2018-06-25 13:50:00,23.4,23.41,23.33,23.33,93782.0,22.4558,22.4654,22.3886,22.3886,93782.0
2018-06-25 13:55:00,23.34,23.35,23.31,23.33,28966.0,22.3982,22.4078,22.3694,22.3886,28966.0
2018-06-25 14:00:00,23.31,23.36,23.28,23.3,30336.0,22.3694,22.4174,22.3406,22.3598,30336.0
2018-06-25 14:05:00,23.3,23.32,23.28,23.28,20026.0,22.3598,22.379,22.3406,22.3406,20026.0
2018-06-25 14:10:00,23.27,23.31,23.25,23.27,38900.0,22.331,22.3694,22.3118,22.331,38900.0
2018-06-25 14:15:00,23.25,23.29,23.24,23.24,38420.0,22.3118,22.3502,22.3023,22.3023,38420.0
2018-06-25 14:20:00,23.24,23.25,23.21,23.22,51454.0,22.3023,22.3118,22.2735,22.2831,51454.0
2018-06-25 14:25:00,23.23,23.25,23.21,23.25,64192.0,22.2927,22.3118,22.2735,22.3118,64192.0
2018-06-25 14:30:00,23.25,23.25,23.18,23.18,39752.0,22.3118,22.3118,22.2447,22.2447,39752.0
2018-06-25 14:35:00,23.18,23.18,23.06,23.06,111820.0,22.2447,22.2447,22.1295,22.1295,111820.0
2018-06-25 14:40:00,23.06,23.08,23.04,23.08,42142.0,22.1295,22.1487,22.1103,22.1487,42142.0
2018-06-25 14:45:00,23.07,23.07,23.0,23.0,131334.0,22.1391,22.1391,22.0719,22.0719,131334.0
2018-06-25 14:50:00,23.0,23.02,22.9,22.91,358474.0,22.0719,22.0911,21.976,21.9856,358474.0
2018-06-25 14:55:00,22.91,23.03,22.9,23.02,178866.0,21.9856,22.1007,21.976,22.0911,178866.0
2018-06-25 15:00:00,23.01,23.08,23.01,23.07,177672.0,22.0815,22.1487,22.0815,22.1391,177672.0
2018-06-25 15:05:00,23.07,23.07,22.99,23.0,120506.0,22.1391,22.1391,22.0623,22.0719,120506.0
2018-06-25 15:10:00,23.0,23.1,22.96,22.96,122658.0,22.0719,22.1679,22.0335,22.0335,122658.0
2018-06-25 15:15:00,22.95,23.12,22.95,23.12,109478.0,22.024,22.1871,22.024,22.1871,109478.0
2018-06-25 15:20:00,23.11,23.15,23.08,23.12,112532.0,22.1775,22.2159,22.1487,22.1871,112532.0
2018-06-25 15:25:00,23.13,23.16,23.09,23.1,164432.0,22.1967,22.2255,22.1583,22.1679,164432.0
2018-06-25 15:30:00,23.1,23.18,23.05,23.18,400806.0,22.1679,22.2447,22.1199,22.2447,400806.0
2018-06-25 15:35:00,23.18,23.45,23.17,23.43,624594.0,22.2447,22.5038,22.2351,22.4846,624594.0
2018-06-25 15:40:00,23.43,23.54,23.41,23.43,362334.0,22.4846,22.5901,22.4654,22.4846,362334.0
2018-06-25 15:45:00,23.42,23.44,23.34,23.4,118538.0,22.475,22.4942,22.3982,22.4558,118538.0
2018-06-25 15:50:00,23.4,23.48,23.35,23.46,197570.0,22.4558,22.5326,22.4078,22.5134,197570.0
2018-06-25 15:55:00,23.46,23.53,23.38,23.4,432786.0,22.5134,22.5805,22.4366,22.4558,432786.0
2018-06-26 09:30:00,23.57,23.61,23.46,23.46,206406.0,22.6189,22.6573,22.5134,22.5134,206406.0
2018-06-26 09:35:00,23.45,23.48,23.38,23.41,144498.0,22.5038,22.5326,22.4366,22.4654,144498.0
2018-06-26 09:40:00,23.42,23.6,23.42,23.58,186940.0,22.475,22.6477,22.475,22.6285,186940.0
2018-06-26 09:45:00,23.57,23.57,23.49,23.53,73522.0,22.6189,22.6189,22.5422,22.5805,73522.0
2018-06-26 09:50:00,23.53,23.53,23.45,23.49,29234.0,22.5805,22.5805,22.5038,22.5422,29234.0
2018-06-26 09:55:00,23.49,23.53,23.45,23.53,127220.0,22.5422,22.5805,22.5038,22.5805,127220.0
2018-06-26 10:00:00,23.52,23.61,23.5,23.57,97198.0,22.571,22.6573,22.5518,22.6189,97198.0
2018-06-26 10:05:00,23.57,23.58,23.52,23.52,54800.0,22.6189,22.6285,22.571,22.571,54800.0
2018-06-26 10:10:00,23.51,23.6,23.5,23.57,69850.0,22.5614,22.6477,22.5518,22.6189,69850.0
2018-06-26 10:15:00,23.57,23.68,23.57,23.61,111876.0,22.6189,22.7245,22.6189,22.6573,111876.0
2018-06-26 10:20:00,23.61,23.61,23.55,23.57,92964.0,22.6573,22.6573,22.5997,22.6189,92964.0
2018-06-26 10:25:00,23.58,23.58,23.48,23.48,19494.0,22.6285,22.6285,22.5326,22.5326,19494.0
2018-06-26 10:30:00,23.49,23.53,23.48,23.53,46564.0,22.5422,22.5805,22.5326,22.5805,46564.0
2018-06-26 10:35:00,23.52,23.52,23.42,23.47,93784.0,22.571,22.571,22.475,22.523,93784.0
2018-06-26 10:40:00,23.46,23.48,23.42,23.48,59270.0,22.5134,22.5326,22.475,22.5326,59270.0
2018-06-26 10:45:00,23.48,23.49,23.33,23.42,73428.0,22.5326,22.5422,22.3886,22.475,73428.0
2018-06-26 10:50:00,23.42,23.49,23.42,23.48,29636.0,22.475,22.5422,22.475,22.5326,29636.0
2018-06-26 10:55:00,23.49,23.5,23.47,23.48,15220.0,22.5422,22.5518,22.523,22.5326,15220.0
2018-06-26 11:00:00,23.45,23.53,23.45,23.51,47506.0,22.5038,22.5805,22.5038,22.5614,47506.0
2018-06-26 11:05:00,23.53,23.53,23.48,23.5,66498.0,22.5805,22.5805,22.5326,22.5518,66498.0
2018-06-26 11:10:00,23.53,23.57,23.53,23.55,128276.0,22.5805,22.6189,22.5805,22.5997,128276.0
2018-06-26 11:15:00,23.55,23.56,23.53,23.54,36496.0,22.5997,22.6093,22.5805,22.5901,36496.0
2018-06-26 11:20:00,23.54,23.57,23.53,23.54,32682.0,22.5901,22.6189,22.5805,22.5901,32682.0
2018-06-26 11:25:00,23.55,23.55,23.5,23.51,20264.0,22.5997,22.5997,22.5518,22.5614,20264.0
2018-06-26 11:30:00,23.5,23.52,23.48,23.5,19814.0,22.5518,22.571,22.5326,22.5518,19814.0
2018-06-26 11:35:00,23.5,23.53,23.5,23.53,21474.0,22.5518,22.5805,22.5518,22.5805,21474.0
2018-06-26 11:40:00,23.54,23.58,23.53,23.53,16604.0,22.5901,22.6285,22.5805,22.5805,16604.0
2018-06-26 11:45:00,23.55,23.56,23.53,23.53,6676.0,22.5997,22.6093,22.5805,22.5805,6676.0
2018-06-26 11:50:00,23.52,23.56,23.5,23.55,28452.0,22.571,22.6093,22.5518,22.5997,28452.0
2018-06-26 11:55:00,23.54,23.57,23.52,23.57,28200.0,22.5901,22.6189,22.571,22.6189,28200.0
2018-06-26 12:00:00,23.58,23.64,23.58,23.61,73394.0,22.6285,22.6861,22.6285,22.6573,73394.0
2018-06-26 12:05:00,23.61,23.67,23.6,23.64,75908.0,22.6573,22.7149,22.6477,22.6861,75908.0
2018-06-26 12:10:00,23.64,23.69,23.64,23.68,30438.0,22.6861,22.7341,22.6861,22.7245,30438.0
2018-06-26 12:15:00,23.67,23.69,23.59,23.64,67764.0,22.7149,22.7341,22.6381,22.6861,67764.0
2018-06-26 12:20:00,23.65,23.67,23.62,23.63,23042.0,22.6957,22.7149,22.6669,22.6765,23042.0
2018-06-26 12:25:00,23.61,23.64,23.61,23.61,17068.0,22.6573,22.6861,22.6573,22.6573,17068.0
2018-06-26 12:30:00,23.65,23.67,23.61,23.63,31612.0,22.6957,22.7149,22.6573,22.6765,31612.0
2018-06-26 12:35:00,23.65,23.66,23.64,23.64,8324.0,22.6957,22.7053,22.6861,22.6861,8324.0
2018-06-26 12:40:00,23.65,23.7,23.59,23.61,44382.0,22.6957,22.7437,22.6381,22.6573,44382.0
2018-06-26 12:45:00,23.61,23.63,23.59,23.63,39872.0,22.6573,22.6765,22.6381,22.6765,39872.0
2018-06-26 12:50:00,23.64,23.65,23.61,23.65,14422.0,22.6861,22.6957,22.6573,22.6957,14422.0
2018-06-26 12:55:00,23.65,23.68,23.63,23.67,37116.0,22.6957,22.7245,22.6765,22.7149,37116.0
2018-06-26 13:00:00,23.66,23.69,23.64,23.67,32136.0,22.7053,22.7341,22.6861,22.7149,32136.0
2018-06-26 13:05:00,23.67,23.73,23.66,23.73,75444.0,22.7149,22.7725,22.7053,22.7725,75444.0
2018-06-26 13:10:00,23.73,23.74,23.72,23.74,22794.0,22.7725,22.7821,22.7629,22.7821,22794.0
2018-06-26 13:15:00,23.74,23.78,23.73,23.78,114154.0,22.7821,22.8205,22.7725,22.8205,114154.0
2018-06-26 13:20:00,23.79,23.79,23.75,23.78,41184.0,22.8301,22.8301,22.7917,22.8205,41184.0
2018-06-26 13:25:00,23.75,23.77,23.74,23.77,18434.0,22.7917,22.8109,22.7821,22.8109,18434.0
2018-06-26 13:30:00,23.77,23.77,23.74,23.74,27042.0,22.8109,22.8109,22.7821,22.7821,27042.0
2018-06-26 13:35:00,23.75,23.79,23.75,23.79,55146.0,22.7917,22.8301,22.7917,22.8301,55146.0
2018-06-26 13:40:00,23.79,23.79,23.74,23.74,73192.0,22.8301,22.8301,22.7821,22.7821,73192.0
2018-06-26 13:45:00,23.73,23.76,23.73,23.75,10434.0,22.7725,22.8013,22.7725,22.7917,10434.0
2018-06-26 13:50:00,23.74,23.75,23.72,23.73,14640.0,22.7821,22.7917,22.7629,22.7725,14640.0
2018-06-26 13:55:00,23.73,23.74,23.72,23.74,22214.0,22.7725,22.7821,22.7629,22.7821,22214.0
2018-06-26 14:00:00,23.75,23.76,23.72,23.73,38910.0,22.7917,22.8013,22.7629,22.7725,38910.0
2018-06-26 14:05:00,23.73,23.74,23.68,23.68,40972.0,22.7725,22.7821,22.7245,22.7245,40972.0
2018-06-26 14:10:00,23.69,23.7,23.68,23.68,48658.0,22.7341,22.7437,22.7245,22.7245,48658.0
2018-06-26 14:15:00,23.7,23.7,23.68,23.69,45362.0,22.7437,22.7437,22.7245,22.7341,45362.0
2018-06-26 14:20:00,23.69,23.73,23.68,23.72,67316.0,22.7341,22.7725,22.7245,22.7629,67316.0
2018-06-26 14:25:00,23.72,23.72,23.69,23.7,46520.0,22.7629,22.7629,22.7341,22.7437,46520.0
2018-06-26 14:30:00,23.69,23.74,23.68,23.72,43800.0,22.7341,22.7821,22.7245,22.7629,43800.0
2018-06-26 14:35:00,23.73,23.77,23.72,23.76,82004.0,22.7725,22.8109,22.7629,22.8013,82004.0
2018-06-26 14:40:00,23.76,23.78,23.75,23.77,65186.0,22.8013,22.8205,22.7917,22.8109,65186.0
2018-06-26 14:45:00,23.77,23.78,23.72,23.74,39810.0,22.8109,22.8205,22.7629,22.7821,39810.0
2018-06-26 14:50:00,23.74,23.75,23.73,23.75,40490.0,22.7821,22.7917,22.7725,22.7917,40490.0
2018-06-26 14:55:00,23.75,23.75,23.7,23.71,25248.0,22.7917,22.7917,22.7437,22.7533,25248.0
2018-06-26 15:00:00,23.71,23.72,23.68,23.68,90430.0,22.7533,22.7629,22.7245,22.7245,90430.0
2018-06-26 15:05:00,23.68,23.69,23.64,23.66,31398.0,22.7245,22.7341,22.6861,22.7053,31398.0
2018-06-26 15:10:00,23.66,23.68,23.65,23.67,34156.0,22.7053,22.7245,22.6957,22.7149,34156.0
2018-06-26 15:15:00,23.67,23.67,23.63,23.64,51380.0,22.7149,22.7149,22.6765,22.6861,51380.0
2018-06-26 15:20:00,23.63,23.63,23.61,23.63,4830.0,22.6765,22.6765,22.6573,22.6765,4830.0
2018-06-26 15:25:00,23.62,23.64,23.6,23.61,79990.0,22.6669,22.6861,22.6477,22.6573,79990.0
2018-06-26 15:30:00,23.61,23.73,23.6,23.72,108130.0,22.6573,22.7725,22.6477,22.7629,108130.0
2018-06-26 15:35:00,23.72,23.72,23.68,23.69,58958.0,22.7629,22.7629,22.7245,22.7341,58958.0
2018-06-26 15:40:00,23.68,23.69,23.64,23.65,251842.0,22.7245,22.7341,22.6861,22.6957,251842.0
2018-06-26 15:45:00,23.62,23.63,23.54,23.56,185302.0,22.6669,22.6765,22.5901,22.6093,185302.0
2018-06-26 15:50:00,23.55,23.56,23.5,23.55,115212.0,22.5997,22.6093,22.5518,22.5997,115212.0
2018-06-26 15:55:00,23.54,23.57,23.5,23.54,215932.0,22.5901,22.6189,22.5518,22.5901,215932.0
2018-06-27 09:30:00,23.71,23.79,23.7,23.77,195304.0,22.7533,22.8301,22.7437,22.8109,195304.0
2018-06-27 09:35:00,23.75,23.78,23.71,23.73,219776.0,22.7917,22.8205,22.7533,22.7725,219776.0
2018-06-27 09:40:00,23.74,23.75,23.67,23.75,99540.0,22.7821,22.7917,22.7149,22.7917,99540.0
2018-06-27 09:45:00,23.75,23.88,23.73,23.84,175690.0,22.7917,22.9164,22.7725,22.878,175690.0
2018-06-27 09:50:00,23.85,23.97,23.85,23.97,188854.0,22.8876,23.0028,22.8876,23.0028,188854.0
2018-06-27 09:55:00,23.97,23.98,23.93,23.98,101452.0,23.0028,23.0124,22.9644,23.0124,101452.0
2018-06-27 10:00:00,23.99,23.99,23.92,23.93,224026.0,23.022,23.022,22.9548,22.9644,224026.0
2018-06-27 10:05:00,23.93,23.97,23.9,23.96,82548.0,22.9644,23.0028,22.9356,22.9932,82548.0
2018-06-27 10:10:00,23.98,24.05,23.98,24.02,152698.0,23.0124,23.0796,23.0124,23.0508,152698.0
2018-06-27 10:15:00,24.04,24.06,24.03,24.03,53128.0,23.07,23.0892,23.0604,23.0604,53128.0
2018-06-27 10:20:00,24.0,24.05,24.0,24.0,59404.0,23.0316,23.0796,23.0316,23.0316,59404.0
2018-06-27 10:25:00,24.0,24.01,23.98,23.98,28050.0,23.0316,23.0412,23.0124,23.0124,28050.0
2018-06-27 10:30:00,23.98,24.04,23.98,24.0,47382.0,23.0124,23.07,23.0124,23.0316,47382.0
2018-06-27 10:35:00,23.98,24.13,23.98,24.11,345308.0,23.0124,23.1563,23.0124,23.1371,345308.0
2018-06-27 10:40:00,24.13,24.13,24.07,24.08,44234.0,23.1563,23.1563,23.0988,23.1084,44234.0
2018-06-27 10:45:00,24.09,24.09,24.04,24.04,10734.0,23.118,23.118,23.07,23.07,10734.0
2018-06-27 10:50:00,24.05,24.07,24.04,24.05,47270.0,23.0796,23.0988,23.07,23.0796,47270.0
2018-06-27 10:55:00,24.04,24.05,24.0,24.0,28452.0,23.07,23.0796,23.0316,23.0316,28452.0
2018-06-27 11:00:00,23.99,24.03,23.97,23.97,39944.0,23.022,23.0604,23.0028,23.0028,39944.0
2018-06-27 11:05:00,23.95,23.95,23.84,23.89,248736.0,22.9836,22.9836,22.878,22.926,248736.0
2018-06-27 11:10:00,23.88,23.91,23.82,23.86,135078.0,22.9164,22.9452,22.8588,22.8972,135078.0
2018-06-27 11:15:00,23.85,23.92,23.84,23.92,115604.0,22.8876,22.9548,22.878,22.9548,115604.0
2018-06-27 11:20:00,23.92,23.93,23.8,23.8,138076.0,22.9548,22.9644,22.8397,22.8397,138076.0
2018-06-27 11:25:00,23.79,23.82,23.71,23.74,145982.0,22.8301,22.8588,22.7533,22.7821,145982.0
2018-06-27 11:30:00,23.72,23.76,23.66,23.76,525046.0,22.7629,22.8013,22.7053,22.8013,525046.0
2018-06-27 11:35:00,23.75,23.82,23.75,23.82,161224.0,22.7917,22.8588,22.7917,22.8588,161224.0
2018-06-27 11:40:00,23.8,23.8,23.76,23.8,121168.0,22.8397,22.8397,22.8013,22.8397,121168.0
2018-06-27 11:45:00,23.79,23.88,23.79,23.86,112344.0,22.8301,22.9164,22.8301,22.8972,112344.0
2018-06-27 11:50:00,23.84,23.86,23.82,23.86,25862.0,22.878,22.8972,22.8588,22.8972,25862.0
2018-06-27 11:55:00,23.86,23.88,23.83,23.86,50932.0,22.8972,22.9164,22.8684,22.8972,50932.0
2018-06-27 12:00:00,23.84,23.92,23.84,23.9,28540.0,22.878,22.9548,22.878,22.9356,28540.0
2018-06-27 12:05:00,23.92,23.92,23.89,23.9,37412.0,22.9548,22.9548,22.926,22.9356,37412.0
2018-06-27 12:10:00,23.91,23.92,23.87,23.9,28956.0,22.9452,22.9548,22.9068,22.9356,28956.0
2018-06-27 12:15:00,23.91,23.98,23.88,23.95,58702.0,22.9452,23.0124,22.9164,22.9836,58702.0
2018-06-27 12:20:00,23.95,23.95,23.88,23.88,34200.0,22.9836,22.9836,22.9164,22.9164,34200.0
2018-06-27 12:25:00,23.88,23.88,23.82,23.82,45198.0,22.9164,22.9164,22.8588,22.8588,45198.0
2018-06-27 12:30:00,23.8,23.81,23.77,23.77,45400.0,22.8397,22.8493,22.8109,22.8109,45400.0
2018-06-27 12:35:00,23.75,23.77,23.72,23.75,38946.0,22.7917,22.8109,22.7629,22.7917,38946.0
2018-06-27 12:40:00,23.72,23.72,23.68,23.68,21510.0,22.7629,22.7629,22.7245,22.7245,21510.0
2018-06-27 12:45:00,23.67,23.72,23.63,23.71,94012.0,22.7149,22.7629,22.6765,22.7533,94012.0
2018-06-27 12:50:00,23.71,23.74,23.67,23.67,24282.0,22.7533,22.7821,22.7149,22.7149,24282.0
2018-06-27 12:55:00,23.67,23.7,23.59,23.6,60642.0,22.7149,22.7437,22.6381,22.6477,60642.0
2018-06-27 13:00:00,23.59,23.65,23.58,23.62,61164.0,22.6381,22.6957,22.6285,22.6669,61164.0
2018-06-27 13:05:00,23.63,23.63,23.47,23.49,178612.0,22.6765,22.6765,22.523,22.5422,178612.0
2018-06-27 13:10:00,23.5,23.53,23.45,23.45,116866.0,22.5518,22.5805,22.5038,22.5038,116866.0
2018-06-27 13:15:00,23.45,23.47,23.3,23.3,134068.0,22.5038,22.523,22.3598,22.3598,134068.0
2018-06-27 13:20:00,23.31,23.42,23.31,23.39,181888.0,22.3694,22.475,22.3694,22.4462,181888.0
2018-06-27 13:25:00,23.39,23.41,23.35,23.39,43244.0,22.4462,22.4654,22.4078,22.4462,43244.0
2018-06-27 13:30:00,23.39,23.43,23.34,23.43,36352.0,22.4462,22.4846,22.3982,22.4846,36352.0
2018-06-27 13:35:00,23.45,23.45,23.38,23.4,42500.0,22.5038,22.5038,22.4366,22.4558,42500.0
2018-06-27 13:40:00,23.4,23.47,23.39,23.45,43744.0,22.4558,22.523,22.4462,22.5038,43744.0
2018-06-27 13:45:00,23.44,23.46,23.33,23.33,30814.0,22.4942,22.5134,22.3886,22.3886,30814.0
2018-06-27 13:50:00,23.31,23.33,23.24,23.3,133688.0,22.3694,22.3886,22.3023,22.3598,133688.0
2018-06-27 13:55:00,23.29,23.37,23.27,23.37,45256.0,22.3502,22.427,22.331,22.427,45256.0
2018-06-27 14:00:00,23.34,23.43,23.33,23.4,20582.0,22.3982,22.4846,22.3886,22.4558,20582.0
2018-06-27 14:05:00,23.4,23.41,23.24,23.26,56190.0,22.4558,22.4654,22.3023,22.3214,56190.0
2018-06-27 14:10:00,23.25,23.28,23.22,23.24,33970.0,22.3118,22.3406,22.2831,22.3023,33970.0
2018-06-27 14:15:00,23.26,23.33,23.23,23.3,46944.0,22.3214,22.3886,22.2927,22.3598,46944.0
2018-06-27 14:20:00,23.32,23.38,23.31,23.32,65328.0,22.379,22.4366,22.3694,22.379,65328.0
2018-06-27 14:25:00,23.31,23.33,23.25,23.25,34396.0,22.3694,22.3886,22.3118,22.3118,34396.0
2018-06-27 14:30:00,23.24,23.3,23.2,23.23,48148.0,22.3023,22.3598,22.2639,22.2927,48148.0
2018-06-27 14:35:00,23.27,23.37,23.27,23.34,48524.0,22.331,22.427,22.331,22.3982,48524.0
2018-06-27 14:40:00,23.39,23.39,23.34,23.34,13400.0,22.4462,22.4462,22.3982,22.3982,13400.0
2018-06-27 14:45:00,23.36,23.38,23.3,23.3,9600.0,22.4174,22.4366,22.3598,22.3598,9600.0
2018-06-27 14:50:00,23.3,23.3,23.18,23.18,147112.0,22.3598,22.3598,22.2447,22.2447,147112.0
2018-06-27 14:55:00,23.18,23.19,23.12,23.15,61548.0,22.2447,22.2543,22.1871,22.2159,61548.0
2018-06-27 15:00:00,23.16,23.18,23.11,23.17,43582.0,22.2255,22.2447,22.1775,22.2351,43582.0
2018-06-27 15:05:00,23.17,23.19,23.08,23.08,35222.0,22.2351,22.2543,22.1487,22.1487,35222.0
2018-06-27 15:10:00,23.08,23.11,22.98,23.03,185048.0,22.1487,22.1775,22.0527,22.1007,185048.0
2018-06-27 15:15:00,23.03,23.11,22.98,23.11,167678.0,22.1007,22.1775,22.0527,22.1775,167678.0
2018-06-27 15:20:00,23.13,23.16,23.09,23.16,32776.0,22.1967,22.2255,22.1583,22.2255,32776.0
2018-06-27 15:25:00,23.17,23.29,23.11,23.24,88336.0,22.2351,22.3502,22.1775,22.3023,88336.0
2018-06-27 15:30:00,23.25,23.29,23.21,23.22,150120.0,22.3118,22.3502,22.2735,22.2831,150120.0
2018-06-27 15:35:00,23.21,23.24,23.17,23.19,162064.0,22.2735,22.3023,22.2351,22.2543,162064.0
2018-06-27 15:40:00,23.19,23.3,23.18,23.23,201002.0,22.2543,22.3598,22.2447,22.2927,201002.0
2018-06-27 15:45:00,23.22,23.22,23.04,23.05,228776.0,22.2831,22.2831,22.1103,22.1199,228776.0
2018-06-27 15:50:00,23.04,23.08,22.98,23.07,233214.0,22.1103,22.1487,22.0527,22.1391,233214.0
2018-06-27 15:55:00,23.06,23.15,22.92,22.94,409744.0,22.1295,22.2159,21.9952,22.0144,409744.0
2018-06-28 09:30:00,22.9,23.03,22.9,23.03,261036.0,21.976,22.1007,21.976,22.1007,261036.0
2018-06-28 09:35:00,23.02,23.07,22.98,23.0,150776.0,22.0911,22.1391,22.0527,22.0719,150776.0
2018-06-28 09:40:00,22.98,23.07,22.95,22.95,97038.0,22.0527,22.1391,22.024,22.024,97038.0
2018-06-28 09:45:00,22.93,22.93,22.75,22.78,252344.0,22.0048,22.0048,21.832,21.8608,252344.0
2018-06-28 09:50:00,22.79,23.04,22.75,23.0,144206.0,21.8704,22.1103,21.832,22.0719,144206.0
2018-06-28 09:55:00,22.99,23.06,22.92,22.97,126362.0,22.0623,22.1295,21.9952,22.0431,126362.0
2018-06-28 10:00:00,22.97,23.06,22.92,22.92,101908.0,22.0431,22.1295,21.9952,21.9952,101908.0
2018-06-28 10:05:00,22.93,23.01,22.9,22.96,94648.0,22.0048,22.0815,21.976,22.0335,94648.0
2018-06-28 10:10:00,22.96,22.97,22.84,22.89,196490.0,22.0335,22.0431,21.9184,21.9664,196490.0
2018-06-28 10:15:00,22.86,22.91,22.82,22.85,163152.0,21.9376,21.9856,21.8992,21.928,163152.0
2018-06-28 10:20:00,22.83,22.93,22.79,22.92,55876.0,21.9088,22.0048,21.8704,21.9952,55876.0
2018-06-28 10:25:00,22.92,23.0,22.86,22.89,71124.0,21.9952,22.0719,21.9376,21.9664,71124.0
2018-06-28 10:30:00,22.89,22.89,22.78,22.79,60702.0,21.9664,21.9664,21.8608,21.8704,60702.0
2018-06-28 10:35:00,22.79,22.88,22.72,22.88,105260.0,21.8704,21.9568,21.8032,21.9568,105260.0
2018-06-28 10:40:00,22.88,22.98,22.82,22.98,91860.0,21.9568,22.0527,21.8992,22.0527,91860.0
2018-06-28 10:45:00,22.99,22.99,22.93,22.94,31646.0,22.0623,22.0623,22.0048,22.0144,31646.0
2018-06-28 10:50:00,22.93,23.06,22.84,23.01,99904.0,22.0048,22.1295,21.9184,22.0815,99904.0
2018-06-28 10:55:00,23.02,23.11,22.98,23.08,133754.0,22.0911,22.1775,22.0527,22.1487,133754.0
2018-06-28 11:00:00,23.11,23.13,23.0,23.02,103480.0,22.1775,22.1967,22.0719,22.0911,103480.0
2018-06-28 11:05:00,23.01,23.05,22.97,23.04,76334.0,22.0815,22.1199,22.0431,22.1103,76334.0
2018-06-28 11:10:00,23.05,23.05,22.92,22.98,105834.0,22.1199,22.1199,21.9952,22.0527,105834.0
2018-06-28 11:15:00,22.98,23.06,22.96,23.06,129310.0,22.0527,22.1295,22.0335,22.1295,129310.0
2018-06-28 11:20:00,23.06,23.09,22.98,23.08,37586.0,22.1295,22.1583,22.0527,22.1487,37586.0
2018-06-28 11:25:00,23.11,23.2,23.09,23.15,65480.0,22.1775,22.2639,22.1583,22.2159,65480.0
2018-06-28 11:30:00,23.17,23.22,23.14,23.18,32870.0,22.2351,22.2831,22.2063,22.2447,32870.0
2018-06-28 11:35:00,23.18,23.24,23.15,23.22,61566.0,22.2447,22.3023,22.2159,22.2831,61566.0
2018-06-28 11:40:00,23.21,23.22,23.14,23.17,25040.0,22.2735,22.2831,22.2063,22.2351,25040.0
2018-06-28 11:45:00,23.18,23.18,23.08,23.08,30242.0,22.2447,22.2447,22.1487,22.1487,30242.0
2018-06-28 11:50:00,23.09,23.11,23.09,23.09,18490.0,22.1583,22.1775,22.1583,22.1583,18490.0
2018-06-28 11:55:00,23.07,23.16,23.07,23.13,29274.0,22.1391,22.2255,22.1391,22.1967,29274.0
2018-06-28 12:00:00,23.16,23.18,23.11,23.13,22940.0,22.2255,22.2447,22.1775,22.1967,22940.0
2018-06-28 12:05:00,23.14,23.16,23.04,23.04,67502.0,22.2063,22.2255,22.1103,22.1103,67502.0
2018-06-28 12:10:00,23.06,23.06,23.0,23.04,26426.0,22.1295,22.1295,22.0719,22.1103,26426.0
2018-06-28 12:15:00,23.02,23.04,23.01,23.03,12544.0,22.0911,22.1103,22.0815,22.1007,12544.0
2018-06-28 12:20:00,23.04,23.04,22.93,22.96,40506.0,22.1103,22.1103,22.0048,22.0335,40506.0
2018-06-28 12:25:00,22.95,22.97,22.9,22.96,50178.0,22.024,22.0431,21.976,22.0335,50178.0
2018-06-28 12:30:00,22.96,22.98,22.94,22.98,26816.0,22.0335,22.0527,22.0144,22.0527,26816.0
2018-06-28 12:35:00,22.97,22.98,22.92,22.98,30592.0,22.0431,22.0527,21.9952,22.0527,30592.0
2018-06-28 12:40:00,22.95,22.99,22.95,22.97,9580.0,22.024,22.0623,22.024,22.0431,9580.0
2018-06-28 12:45:00,22.97,22.98,22.92,22.98,22334.0,22.0431,22.0527,21.9952,22.0527,22334.0
2018-06-28 12:50:00,23.02,23.07,23.02,23.05,66904.0,22.0911,22.1391,22.0911,22.1199,66904.0
2018-06-28 12:55:00,23.05,23.12,23.05,23.12,17756.0,22.1199,22.1871,22.1199,22.1871,17756.0
2018-06-28 13:00:00,23.09,23.11,23.09,23.11,12720.0,22.1583,22.1775,22.1583,22.1775,12720.0
2018-06-28 13:05:00,23.11,23.15,23.08,23.08,6800.0,22.1775,22.2159,22.1487,22.1487,6800.0
2018-06-28 13:10:00,23.08,23.09,23.08,23.09,4650.0,22.1487,22.1583,22.1487,22.1583,4650.0
2018-06-28 13:15:00,23.09,23.17,23.09,23.12,11712.0,22.1583,22.2351,22.1583,22.1871,11712.0
2018-06-28 13:20:00,23.14,23.19,23.14,23.16,12748.0,22.2063,22.2543,22.2063,22.2255,12748.0
2018-06-28 13:25:00,23.15,23.18,23.14,23.16,28548.0,22.2159,22.2447,22.2063,22.2255,28548.0
2018-06-28 13:30:00,23.16,23.18,23.14,23.18,93526.0,22.2255,22.2447,22.2063,22.2447,93526.0
2018-06-28 13:35:00,23.17,23.2,23.13,23.13,28558.0,22.2351,22.2639,22.1967,22.1967,28558.0
2018-06-28 13:40:00,23.15,23.22,23.14,23.16,20414.0,22.2159,22.2831,22.2063,22.2255,20414.0
2018-06-28 13:45:00,23.16,23.16,23.12,23.14,47562.0,22.2255,22.2255,22.1871,22.2063,47562.0
2018-06-28 13:50:00,23.14,23.23,23.14,23.23,60062.0,22.2063,22.2927,22.2063,22.2927,60062.0
2018-06-28 13:55:00,23.23,23.24,23.2,23.22,62434.0,22.2927,22.3023,22.2639,22.2831,62434.0
2018-06-28 14:00:00,23.22,23.26,23.2,23.25,50110.0,22.2831,22.3214,22.2639,22.3118,50110.0
2018-06-28 14:05:00,23.25,23.28,23.24,23.27,74774.0,22.3118,22.3406,22.3023,22.331,74774.0
2018-06-28 14:10:00,23.25,23.25,23.19,23.19,17244.0,22.3118,22.3118,22.2543,22.2543,17244.0
2018-06-28 14:15:00,23.19,23.25,23.19,23.23,21936.0,22.2543,22.3118,22.2543,22.2927,21936.0
2018-06-28 14:20:00,23.26,23.35,23.25,23.32,71612.0,22.3214,22.4078,22.3118,22.379,71612.0
2018-06-28 14:25:00,23.33,23.34,23.3,23.34,36712.0,22.3886,22.3982,22.3598,22.3982,36712.0
2018-06-28 14:30:00,23.34,23.35,23.3,23.31,36110.0,22.3982,22.4078,22.3598,22.3694,36110.0
2018-06-28 14:35:00,23.31,23.34,23.3,23.3,31926.0,22.3694,22.3982,22.3598,22.3598,31926.0
2018-06-28 14:40:00,23.31,23.33,23.3,23.31,17046.0,22.3694,22.3886,22.3598,22.3694,17046.0
2018-06-28 14:45:00,23.32,23.38,23.3,23.36,64872.0,22.379,22.4366,22.3598,22.4174,64872.0
2018-06-28 14:50:00,23.34,23.43,23.34,23.42,104468.0,22.3982,22.4846,22.3982,22.475,104468.0
2018-06-28 14:55:00,23.43,23.48,23.41,23.47,45602.0,22.4846,22.5326,22.4654,22.523,45602.0
2018-06-28 15:00:00,23.47,23.48,23.45,23.45,59842.0,22.523,22.5326,22.5038,22.5038,59842.0
2018-06-28 15:05:00,23.43,23.51,23.42,23.46,69326.0,22.4846,22.5614,22.475,22.5134,69326.0
2018-06-28 15:10:00,23.48,23.56,23.48,23.56,58374.0,22.5326,22.6093,22.5326,22.6093,58374.0
2018-06-28 15:15:00,23.54,23.55,23.52,23.55,57364.0,22.5901,22.5997,22.571,22.5997,57364.0
2018-06-28 15:20:00,23.54,23.56,23.5,23.5,49164.0,22.5901,22.6093,22.5518,22.5518,49164.0
2018-06-28 15:25:00,23.52,23.53,23.45,23.46,30032.0,22.571,22.5805,22.5038,22.5134,30032.0
2018-06-28 15:30:00,23.45,23.46,23.39,23.39,129254.0,22.5038,22.5134,22.4462,22.4462,129254.0
2018-06-28 15:35:00,23.4,23.43,23.39,23.4,95444.0,22.4558,22.4846,22.4462,22.4558,95444.0
2018-06-28 15:40:00,23.4,23.42,23.39,23.39,56716.0,22.4558,22.475,22.4462,22.4462,56716.0
2018-06-28 15:45:00,23.38,23.42,23.36,23.42,106418.0,22.4366,22.475,22.4174,22.475,106418.0
2018-06-28 15:50:00,23.41,23.41,23.31,23.35,225204.0,22.4654,22.4654,22.3694,22.4078,225204.0
2018-06-28 15:55:00,23.34,23.38,23.32,23.36,285646.0,22.3982,22.4366,22.379,22.4174,285646.0
2018-06-29 09:30:00,23.66,23.75,23.65,23.75,234646.0,22.7053,22.7917,22.6957,22.7917,234646.0
2018-06-29 09:35:00,23.72,23.79,23.72,23.78,148450.0,22.7629,22.8301,22.7629,22.8205,148450.0
2018-06-29 09:40:00,23.78,23.88,23.78,23.85,184090.0,22.8205,22.9164,22.8205,22.8876,184090.0
2018-06-29 09:45:00,23.86,23.86,23.8,23.82,125370.0,22.8972,22.8972,22.8397,22.8588,125370.0
2018-06-29 09:50:00,23.82,23.83,23.8,23.83,116324.0,22.8588,22.8684,22.8397,22.8684,116324.0
2018-06-29 09:55:00,23.83,23.84,23.79,23.82,153534.0,22.8684,22.878,22.8301,22.8588,153534.0
2018-06-29 10:00:00,23.82,23.92,23.8,23.89,225862.0,22.8588,22.9548,22.8397,22.926,225862.0
2018-06-29 10:05:00,23.88,23.9,23.86,23.86,83616.0,22.9164,22.9356,22.8972,22.8972,83616.0
2018-06-29 10:10:00,23.88,23.89,23.77,23.79,125918.0,22.9164,22.926,22.8109,22.8301,125918.0
2018-06-29 10:15:00,23.8,23.84,23.78,23.84,66514.0,22.8397,22.878,22.8205,22.878,66514.0
2018-06-29 10:20:00,23.84,23.86,23.81,23.86,108060.0,22.878,22.8972,22.8493,22.8972,108060.0
2018-06-29 10:25:00,23.86,23.87,23.82,23.82,111708.0,22.8972,22.9068,22.8588,22.8588,111708.0
2018-06-29 10:30:00,23.82,23.92,23.81,23.87,80126.0,22.8588,22.9548,22.8493,22.9068,80126.0
2018-06-29 10:35:00,23.88,23.91,23.85,23.89,55598.0,22.9164,22.9452,22.8876,22.926,55598.0
2018-06-29 10:40:00,23.89,23.94,23.88,23.93,51878.0,22.926,22.974,22.9164,22.9644,51878.0
2018-06-29 10:45:00,23.93,23.95,23.92,23.95,116522.0,22.9644,22.9836,22.9548,22.9836,116522.0
2018-06-29 10:50:00,23.95,23.96,23.92,23.96,65904.0,22.9836,22.9932,22.9548,22.9932,65904.0
2018-06-29 10:55:00,23.96,24.02,23.96,23.99,57786.0,22.9932,23.0508,22.9932,23.022,57786.0
2018-06-29 11:00:00,23.99,24.03,23.96,23.98,74048.0,23.022,23.0604,22.9932,23.0124,74048.0
2018-06-29 11:05:00,23.97,24.02,23.97,24.02,29750.0,23.0028,23.0508,23.0028,23.0508,29750.0
2018-06-29 11:10:00,24.0,24.05,23.99,23.99,35192.0,23.0316,23.0796,23.022,23.022,35192.0
2018-06-29 11:15:00,23.99,24.0,23.97,23.99,18734.0,23.022,23.0316,23.0028,23.022,18734.0
2018-06-29 11:20:00,23.99,24.0,23.98,24.0,24894.0,23.022,23.0316,23.0124,23.0316,24894.0
2018-06-29 11:25:00,24.0,24.02,23.99,23.99,55024.0,23.0316,23.0508,23.022,23.022,55024.0
2018-06-29 11:30:00,23.99,23.99,23.92,23.92,167678.0,23.022,23.022,22.9548,22.9548,167678.0
2018-06-29 11:35:00,23.93,23.96,23.93,23.93,46820.0,22.9644,22.9932,22.9644,22.9644,46820.0
2018-06-29 11:40:00,23.95,23.99,23.94,23.97,136338.0,22.9836,23.022,22.974,23.0028,136338.0
2018-06-29 11:45:00,23.97,24.0,23.97,23.97,35204.0,23.0028,23.0316,23.0028,23.0028,35204.0
2018-06-29 11:50:00,23.99,23.99,23.91,23.91,26538.0,23.022,23.022,22.9452,22.9452,26538.0
2018-06-29 11:55:00,23.91,23.91,23.83,23.86,173946.0,22.9452,22.9452,22.8684,22.8972,173946.0
2018-06-29 12:00:00,23.86,23.9,23.85,23.89,33088.0,22.8972,22.9356,22.8876,22.926,33088.0
2018-06-29 12:05:00,23.9,23.98,23.9,23.96,72658.0,22.9356,23.0124,22.9356,22.9932,72658.0
2018-06-29 12:10:00,23.96,23.97,23.91,23.92,33186.0,22.9932,23.0028,22.9452,22.9548,33186.0
2018-06-29 12:15:00,23.92,23.98,23.92,23.97,21558.0,22.9548,23.0124,22.9548,23.0028,21558.0
2018-06-29 12:20:00,23.96,23.99,23.94,23.96,22432.0,22.9932,23.022,22.974,22.9932,22432.0
2018-06-29 12:25:00,23.97,23.97,23.91,23.93,37366.0,23.0028,23.0028,22.9452,22.9644,37366.0
2018-06-29 12:30:00,23.93,23.93,23.88,23.88,33578.0,22.9644,22.9644,22.9164,22.9164,33578.0
2018-06-29 12:35:00,23.89,23.9,23.87,23.89,19386.0,22.926,22.9356,22.9068,22.926,19386.0
2018-06-29 12:40:00,23.9,23.92,23.89,23.91,21494.0,22.9356,22.9548,22.926,22.9452,21494.0
2018-06-29 12:45:00,23.9,23.9,23.86,23.86,12400.0,22.9356,22.9356,22.8972,22.8972,12400.0
2018-06-29 12:50:00,23.86,23.87,23.81,23.83,43404.0,22.8972,22.9068,22.8493,22.8684,43404.0
2018-06-29 12:55:00,23.83,23.84,23.78,23.84,51328.0,22.8684,22.878,22.8205,22.878,51328.0
2018-06-29 13:00:00,23.85,23.89,23.85,23.89,38422.0,22.8876,22.926,22.8876,22.926,38422.0
2018-06-29 13:05:00,23.89,23.95,23.89,23.92,25818.0,22.926,22.9836,22.926,22.9548,25818.0
2018-06-29 13:10:00,23.92,23.93,23.92,23.93,22012.0,22.9548,22.9644,22.9548,22.9644,22012.0
2018-06-29 13:15:00,23.92,23.95,23.92,23.92,12802.0,22.9548,22.9836,22.9548,22.9548,12802.0
2018-06-29 13:20:00,23.92,23.93,23.9,23.92,28652.0,22.9548,22.9644,22.9356,22.9548,28652.0
2018-06-29 13:25:00,23.91,23.91,23.86,23.88,50576.0,22.9452,22.9452,22.8972,22.9164,50576.0
2018-06-29 13:30:00,23.88,23.88,23.84,23.85,35776.0,22.9164,22.9164,22.878,22.8876,35776.0
2018-06-29 13:35:00,23.86,23.88,23.85,23.86,22400.0,22.8972,22.9164,22.8876,22.8972,22400.0
2018-06-29 13:40:00,23.86,23.93,23.86,23.93,139558.0,22.8972,22.9644,22.8972,22.9644,139558.0
2018-06-29 13:45:00,23.93,23.94,23.92,23.92,29696.0,22.9644,22.974,22.9548,22.9548,29696.0
2018-06-29 13:50:00,23.92,23.92,23.9,23.9,23858.0,22.9548,22.9548,22.9356,22.9356,23858.0
2018-06-29 13:55:00,23.9,23.9,23.85,23.87,74100.0,22.9356,22.9356,22.8876,22.9068,74100.0
2018-06-29 14:00:00,23.86,23.89,23.85,23.85,12412.0,22.8972,22.926,22.8876,22.8876,12412.0
2018-06-29 14:05:00,23.84,23.87,23.83,23.86,82910.0,22.878,22.9068,22.8684,22.8972,82910.0
2018-06-29 14:10:00,23.86,23.89,23.84,23.85,37698.0,22.8972,22.926,22.878,22.8876,37698.0
2018-06-29 14:15:00,23.84,23.87,23.83,23.86,21498.0,22.878,22.9068,22.8684,22.8972,21498.0
2018-06-29 14:20:00,23.84,23.86,23.82,23.85,26858.0,22.878,22.8972,22.8588,22.8876,26858.0
2018-06-29 14:25:00,23.85,23.86,23.84,23.86,27142.0,22.8876,22.8972,22.878,22.8972,27142.0
2018-06-29 14:30:00,23.86,23.86,23.83,23.83,16800.0,22.8972,22.8972,22.8684,22.8684,16800.0
2018-06-29 14:35:00,23.84,23.84,23.79,23.8,45566.0,22.878,22.878,22.8301,22.8397,45566.0
2018-06-29 14:40:00,23.8,23.81,23.75,23.8,44560.0,22.8397,22.8493,22.7917,22.8397,44560.0
2018-06-29 14:45:00,23.8,23.84,23.8,23.82,21696.0,22.8397,22.878,22.8397,22.8588,21696.0
2018-06-29 14:50:00,23.82,23.83,23.81,23.83,17092.0,22.8588,22.8684,22.8493,22.8684,17092.0
2018-06-29 14:55:00,23.84,23.88,23.83,23.88,52482.0,22.878,22.9164,22.8684,22.9164,52482.0
2018-06-29 15:00:00,23.88,23.93,23.88,23.92,37130.0,22.9164,22.9644,22.9164,22.9548,37130.0
2018-06-29 15:05:00,23.9,23.91,23.87,23.87,46700.0,22.9356,22.9452,22.9068,22.9068,46700.0
2018-06-29 15:10:00,23.87,23.87,23.82,23.82,35578.0,22.9068,22.9068,22.8588,22.8588,35578.0
2018-06-29 15:15:00,23.81,23.82,23.77,23.78,29568.0,22.8493,22.8588,22.8109,22.8205,29568.0
2018-06-29 15:20:00,23.77,23.78,23.72,23.73,44376.0,22.8109,22.8205,22.7629,22.7725,44376.0
2018-06-29 15:25:00,23.72,23.81,23.72,23.75,107612.0,22.7629,22.8493,22.7629,22.7917,107612.0
2018-06-29 15:30:00,23.75,23.77,23.72,23.74,123670.0,22.7917,22.8109,22.7629,22.7821,123670.0
2018-06-29 15:35:00,23.72,23.73,23.66,23.67,95460.0,22.7629,22.7725,22.7053,22.7149,95460.0
2018-06-29 15:40:00,23.67,23.7,23.64,23.67,77860.0,22.7149,22.7437,22.6861,22.7149,77860.0
2018-06-29 15:45:00,23.67,23.71,23.6,23.61,201950.0,22.7149,22.7533,22.6477,22.6573,201950.0
2018-06-29 15:50:00,23.6,23.6,23.53,23.57,205362.0,22.6477,22.6477,22.5805,22.6189,205362.0
2018-06-29 15:55:00,23.58,23.58,23.42,23.42,423086.0,22.6285,22.6285,22.475,22.475,423086.0
2018-07-02 09:30:00,22.95,22.98,22.9,22.98,295264.0,22.024,22.0527,21.976,22.0527,295264.0
2018-07-02 09:35:00,22.98,23.08,22.98,23.08,230578.0,22.0527,22.1487,22.0527,22.1487,230578.0
2018-07-02 09:40:00,23.08,23.08,22.95,22.95,92342.0,22.1487,22.1487,22.024,22.024,92342.0
2018-07-02 09:45:00,22.96,23.06,22.94,23.04,98622.0,22.0335,22.1295,22.0144,22.1103,98622.0
2018-07-02 09:50:00,23.02,23.06,22.97,23.05,53786.0,22.0911,22.1295,22.0431,22.1199,53786.0
2018-07-02 09:55:00,23.05,23.13,22.99,23.11,61236.0,22.1199,22.1967,22.0623,22.1775,61236.0
2018-07-02 10:00:00,23.11,23.21,23.08,23.18,147662.0,22.1775,22.2735,22.1487,22.2447,147662.0
2018-07-02 10:05:00,23.21,23.21,23.13,23.16,72362.0,22.2735,22.2735,22.1967,22.2255,72362.0
2018-07-02 10:10:00,23.16,23.16,22.99,23.0,119300.0,22.2255,22.2255,22.0623,22.0719,119300.0
2018-07-02 10:15:00,23.01,23.08,23.01,23.08,43950.0,22.0815,22.1487,22.0815,22.1487,43950.0
2018-07-02 10:20:00,23.08,23.11,23.05,23.1,29128.0,22.1487,22.1775,22.1199,22.1679,29128.0
2018-07-02 10:25:00,23.11,23.17,23.11,23.17,53374.0,22.1775,22.2351,22.1775,22.2351,53374.0
2018-07-02 10:30:00,23.18,23.22,23.16,23.22,58976.0,22.2447,22.2831,22.2255,22.2831,58976.0
2018-07-02 10:35:00,23.2,23.25,23.18,23.24,53086.0,22.2639,22.3118,22.2447,22.3023,53086.0
2018-07-02 10:40:00,23.24,23.29,23.21,23.27,45656.0,22.3023,22.3502,22.2735,22.331,45656.0
2018-07-02 10:45:00,23.27,23.28,23.19,23.21,55888.0,22.331,22.3406,22.2543,22.2735,55888.0
2018-07-02 10:50:00,23.22,23.23,23.19,23.21,10614.0,22.2831,22.2927,22.2543,22.2735,10614.0
2018-07-02 10:55:00,23.2,23.24,23.18,23.23,27150.0,22.2639,22.3023,22.2447,22.2927,27150.0
2018-07-02 11:00:00,23.24,23.37,23.24,23.34,66282.0,22.3023,22.427,22.3023,22.3982,66282.0
2018-07-02 11:05:00,23.33,23.33,23.27,23.3,27114.0,22.3886,22.3886,22.331,22.3598,27114.0
2018-07-02 11:10:00,23.3,23.3,23.19,23.2,76692.0,22.3598,22.3598,22.2543,22.2639,76692.0
2018-07-02 11:15:00,23.2,23.2,23.16,23.18,29088.0,22.2639,22.2639,22.2255,22.2447,29088.0
2018-07-02 11:20:00,23.17,23.21,23.16,23.21,47082.0,22.2351,22.2735,22.2255,22.2735,47082.0
2018-07-02 11:25:00,23.2,23.23,23.2,23.21,23458.0,22.2639,22.2927,22.2639,22.2735,23458.0
2018-07-02 11:30:00,23.18,23.18,23.13,23.15,68610.0,22.2447,22.2447,22.1967,22.2159,68610.0
2018-07-02 11:35:00,23.16,23.16,23.11,23.13,21186.0,22.2255,22.2255,22.1775,22.1967,21186.0
2018-07-02 11:40:00,23.13,23.13,23.09,23.1,30652.0,22.1967,22.1967,22.1583,22.1679,30652.0
2018-07-02 11:45:00,23.11,23.13,23.11,23.11,24584.0,22.1775,22.1967,22.1775,22.1775,24584.0
2018-07-02 11:50:00,23.1,23.16,23.1,23.15,21788.0,22.1679,22.2255,22.1679,22.2159,21788.0
2018-07-02 11:55:00,23.16,23.18,23.15,23.15,41120.0,22.2255,22.2447,22.2159,22.2159,41120.0
2018-07-02 12:00:00,23.15,23.15,23.09,23.11,14400.0,22.2159,22.2159,22.1583,22.1775,14400.0
2018-07-02 12:05:00,23.11,23.12,23.05,23.09,33044.0,22.1775,22.1871,22.1199,22.1583,33044.0
2018-07-02 12:10:00,23.09,23.09,23.06,23.08,8200.0,22.1583,22.1583,22.1295,22.1487,8200.0
2018-07-02 12:15:00,23.06,23.06,23.02,23.05,35750.0,22.1295,22.1295,22.0911,22.1199,35750.0
2018-07-02 12:20:00,23.06,23.1,23.06,23.09,40772.0,22.1295,22.1679,22.1295,22.1583,40772.0
2018-07-02 12:25:00,23.09,23.11,23.07,23.11,6258.0,22.1583,22.1775,22.1391,22.1775,6258.0
2018-07-02 12:30:00,23.09,23.14,23.09,23.13,30308.0,22.1583,22.2063,22.1583,22.1967,30308.0
2018-07-02 12:35:00,23.12,23.14,23.11,23.14,10222.0,22.1871,22.2063,22.1775,22.2063,10222.0
2018-07-02 12:40:00,23.13,23.15,23.11,23.13,12174.0,22.1967,22.2159,22.1775,22.1967,12174.0
2018-07-02 12:45:00,23.15,23.18,23.15,23.17,24718.0,22.2159,22.2447,22.2159,22.2351,24718.0
2018-07-02 12:50:00,23.17,23.18,23.15,23.16,32434.0,22.2351,22.2447,22.2159,22.2255,32434.0
2018-07-02 12:55:00,23.17,23.17,23.13,23.14,7814.0,22.2351,22.2351,22.1967,22.2063,7814.0
2018-07-02 13:00:00,23.13,23.15,23.11,23.12,26176.0,22.1967,22.2159,22.1775,22.1871,26176.0
2018-07-02 13:05:00,23.11,23.11,23.05,23.08,74934.0,22.1775,22.1775,22.1199,22.1487,74934.0
2018-07-02 13:10:00,23.08,23.08,23.03,23.03,34840.0,22.1487,22.1487,22.1007,22.1007,34840.0
2018-07-02 13:15:00,23.03,23.04,22.99,23.04,105154.0,22.1007,22.1103,22.0623,22.1103,105154.0
2018-07-02 13:20:00,23.03,23.05,23.0,23.03,148720.0,22.1007,22.1199,22.0719,22.1007,148720.0
2018-07-02 13:25:00,23.05,23.06,23.0,23.0,20424.0,22.1199,22.1295,22.0719,22.0719,20424.0
2018-07-02 13:30:00,23.0,23.05,23.0,23.05,32676.0,22.0719,22.1199,22.0719,22.1199,32676.0
2018-07-02 13:35:00,23.05,23.11,23.05,23.11,17720.0,22.1199,22.1775,22.1199,22.1775,17720.0
2018-07-02 13:40:00,23.11,23.16,23.11,23.16,56986.0,22.1775,22.2255,22.1775,22.2255,56986.0
2018-07-02 13:45:00,23.16,23.25,23.15,23.24,94676.0,22.2255,22.3118,22.2159,22.3023,94676.0
2018-07-02 13:50:00,23.25,23.27,23.24,23.25,100184.0,22.3118,22.331,22.3023,22.3118,100184.0
2018-07-02 13:55:00,23.25,23.27,23.25,23.25,8614.0,22.3118,22.331,22.3118,22.3118,8614.0
2018-07-02 14:00:00,23.24,23.28,23.23,23.27,21858.0,22.3023,22.3406,22.2927,22.331,21858.0
2018-07-02 14:05:00,23.28,23.34,23.27,23.3,54192.0,22.3406,22.3982,22.331,22.3598,54192.0
2018-07-02 14:10:00,23.29,23.36,23.27,23.32,60842.0,22.3502,22.4174,22.331,22.379,60842.0
2018-07-02 14:15:00,23.33,23.4,23.33,23.39,58846.0,22.3886,22.4558,22.3886,22.4462,58846.0
2018-07-02 14:20:00,23.39,23.39,23.34,23.39,45728.0,22.4462,22.4462,22.3982,22.4462,45728.0
2018-07-02 14:25:00,23.39,23.42,23.37,23.41,54862.0,22.4462,22.475,22.427,22.4654,54862.0
2018-07-02 14:30:00,23.42,23.46,23.41,23.41,72234.0,22.475,22.5134,22.4654,22.4654,72234.0
2018-07-02 14:35:00,23.39,23.4,23.36,23.36,21480.0,22.4462,22.4558,22.4174,22.4174,21480.0
2018-07-02 14:40:00,23.36,23.37,23.34,23.37,33574.0,22.4174,22.427,22.3982,22.427,33574.0
2018-07-02 14:45:00,23.34,23.37,23.33,23.34,20322.0,22.3982,22.427,22.3886,22.3982,20322.0
2018-07-02 14:50:00,23.33,23.36,23.33,23.33,16160.0,22.3886,22.4174,22.3886,22.3886,16160.0
2018-07-02 14:55:00,23.33,23.33,23.29,23.3,53052.0,22.3886,22.3886,22.3502,22.3598,53052.0
2018-07-02 15:00:00,23.3,23.32,23.26,23.27,37394.0,22.3598,22.379,22.3214,22.331,37394.0
2018-07-02 15:05:00,23.27,23.29,23.26,23.29,15286.0,22.331,22.3502,22.3214,22.3502,15286.0
2018-07-02 15:10:00,23.29,23.35,23.29,23.33,44890.0,22.3502,22.4078,22.3502,22.3886,44890.0
2018-07-02 15:15:00,23.33,23.36,23.32,23.36,41644.0,22.3886,22.4174,22.379,22.4174,41644.0
2018-07-02 15:20:00,23.36,23.41,23.35,23.41,34398.0,22.4174,22.4654,22.4078,22.4654,34398.0
2018-07-02 15:25:00,23.4,23.45,23.39,23.44,172674.0,22.4558,22.5038,22.4462,22.4942,172674.0
2018-07-02 15:30:00,23.44,23.45,23.36,23.39,153618.0,22.4942,22.5038,22.4174,22.4462,153618.0
2018-07-02 15:35:00,23.4,23.48,23.39,23.48,50812.0,22.4558,22.5326,22.4462,22.5326,50812.0
2018-07-02 15:40:00,23.48,23.49,23.42,23.47,77504.0,22.5326,22.5422,22.475,22.523,77504.0
2018-07-02 15:45:00,23.47,23.52,23.44,23.52,96234.0,22.523,22.571,22.4942,22.571,96234.0
2018-07-02 15:50:00,23.52,23.58,23.52,23.55,265976.0,22.571,22.6285,22.571,22.5997,265976.0
2018-07-02 15:55:00,23.54,23.63,23.54,23.6,274438.0,22.5901,22.6765,22.5901,22.6477,274438.0
2018-07-03 09:30:00,23.85,23.86,23.78,23.81,267480.0,22.8876,22.8972,22.8205,22.8493,267480.0
2018-07-03 09:35:00,23.83,23.85,23.75,23.77,122008.0,22.8684,22.8876,22.7917,22.8109,122008.0
2018-07-03 09:40:00,23.77,23.84,23.77,23.79,78570.0,22.8109,22.878,22.8109,22.8301,78570.0
2018-07-03 09:45:00,23.79,23.86,23.77,23.84,73456.0,22.8301,22.8972,22.8109,22.878,73456.0
2018-07-03 09:50:00,23.85,23.85,23.77,23.82,31044.0,22.8876,22.8876,22.8109,22.8588,31044.0
2018-07-03 09:55:00,23.8,23.8,23.7,23.75,95816.0,22.8397,22.8397,22.7437,22.7917,95816.0
2018-07-03 10:00:00,23.76,23.8,23.74,23.79,56548.0,22.8013,22.8397,22.7821,22.8301,56548.0
2018-07-03 10:05:00,23.78,23.81,23.72,23.75,60810.0,22.8205,22.8493,22.7629,22.7917,60810.0
2018-07-03 10:10:00,23.77,23.78,23.73,23.76,44024.0,22.8109,22.8205,22.7725,22.8013,44024.0
2018-07-03 10:15:00,23.77,23.78,23.75,23.78,50534.0,22.8109,22.8205,22.7917,22.8205,50534.0
2018-07-03 10:20:00,23.78,23.81,23.75,23.8,22750.0,22.8205,22.8493,22.7917,22.8397,22750.0
2018-07-03 10:25:00,23.8,23.81,23.74,23.79,35234.0,22.8397,22.8493,22.7821,22.8301,35234.0
2018-07-03 10:30:00,23.77,23.83,23.75,23.81,144354.0,22.8109,22.8684,22.7917,22.8493,144354.0
2018-07-03 10:35:00,23.81,23.82,23.79,23.81,35374.0,22.8493,22.8588,22.8301,22.8493,35374.0
2018-07-03 10:40:00,23.8,23.81,23.78,23.8,6960.0,22.8397,22.8493,22.8205,22.8397,6960.0
2018-07-03 10:45:00,23.8,23.82,23.7,23.71,177312.0,22.8397,22.8588,22.7437,22.7533,177312.0
2018-07-03 10:50:00,23.71,23.72,23.66,23.7,69882.0,22.7533,22.7629,22.7053,22.7437,69882.0
2018-07-03 10:55:00,23.68,23.68,23.63,23.65,62326.0,22.7245,22.7245,22.6765,22.6957,62326.0
2018-07-03 11:00:00,23.68,23.68,23.63,23.68,111940.0,22.7245,22.7245,22.6765,22.7245,111940.0
2018-07-03 11:05:00,23.68,23.7,23.66,23.68,33178.0,22.7245,22.7437,22.7053,22.7245,33178.0
2018-07-03 11:10:00,23.67,23.71,23.66,23.7,21828.0,22.7149,22.7533,22.7053,22.7437,21828.0
2018-07-03 11:15:00,23.68,23.72,23.68,23.7,62586.0,22.7245,22.7629,22.7245,22.7437,62586.0
2018-07-03 11:20:00,23.7,23.71,23.67,23.68,31968.0,22.7437,22.7533,22.7149,22.7245,31968.0
2018-07-03 11:25:00,23.67,23.72,23.64,23.7,28966.0,22.7149,22.7629,22.6861,22.7437,28966.0
2018-07-03 11:30:00,23.7,23.73,23.68,23.73,54608.0,22.7437,22.7725,22.7245,22.7725,54608.0
2018-07-03 11:35:00,23.73,23.74,23.71,23.73,16098.0,22.7725,22.7821,22.7533,22.7725,16098.0
2018-07-03 11:40:00,23.74,23.74,23.69,23.69,14420.0,22.7821,22.7821,22.7341,22.7341,14420.0
2018-07-03 11:45:00,23.7,23.74,23.7,23.73,57654.0,22.7437,22.7821,22.7437,22.7725,57654.0
2018-07-03 11:50:00,23.73,23.73,23.64,23.66,61994.0,22.7725,22.7725,22.6861,22.7053,61994.0
2018-07-03 11:55:00,23.66,23.71,23.64,23.69,100884.0,22.7053,22.7533,22.6861,22.7341,100884.0
2018-07-03 12:00:00,23.7,23.73,23.65,23.65,40034.0,22.7437,22.7725,22.6957,22.6957,40034.0
2018-07-03 12:05:00,23.66,23.67,23.64,23.64,21052.0,22.7053,22.7149,22.6861,22.6861,21052.0
2018-07-03 12:10:00,23.64,23.66,23.54,23.55,100086.0,22.6861,22.7053,22.5901,22.5997,100086.0
2018-07-03 12:15:00,23.56,23.6,23.54,23.59,53778.0,22.6093,22.6477,22.5901,22.6381,53778.0
2018-07-03 12:20:00,23.58,23.61,23.56,23.6,61670.0,22.6285,22.6573,22.6093,22.6477,61670.0
2018-07-03 12:25:00,23.6,23.6,23.53,23.55,84568.0,22.6477,22.6477,22.5805,22.5997,84568.0
2018-07-03 12:30:00,23.55,23.56,23.49,23.5,49386.0,22.5997,22.6093,22.5422,22.5518,49386.0
2018-07-03 12:35:00,23.49,23.52,23.42,23.42,87786.0,22.5422,22.571,22.475,22.475,87786.0
2018-07-03 12:40:00,23.42,23.44,23.4,23.43,64666.0,22.475,22.4942,22.4558,22.4846,64666.0
2018-07-03 12:45:00,23.43,23.43,23.34,23.35,58208.0,22.4846,22.4846,22.3982,22.4078,58208.0
2018-07-03 12:50:00,23.34,23.34,23.22,23.29,96656.0,22.3982,22.3982,22.2831,22.3502,96656.0
2018-07-03 12:55:00,23.28,23.31,23.2,23.31,174830.0,22.3406,22.3694,22.2639,22.3694,174830.0
2018-07-05 09:30:00,23.65,23.73,23.6,23.61,197728.0,22.6957,22.7725,22.6477,22.6573,197728.0
2018-07-05 09:35:00,23.6,23.63,23.56,23.61,62586.0,22.6477,22.6765,22.6093,22.6573,62586.0
2018-07-05 09:40:00,23.61,23.67,23.6,23.65,56342.0,22.6573,22.7149,22.6477,22.6957,56342.0
2018-07-05 09:45:00,23.65,23.66,23.55,23.58,76870.0,22.6957,22.7053,22.5997,22.6285,76870.0
2018-07-05 09:50:00,23.59,23.61,23.54,23.58,62172.0,22.6381,22.6573,22.5901,22.6285,62172.0
2018-07-05 09:55:00,23.58,23.62,23.54,23.55,59028.0,22.6285,22.6669,22.5901,22.5997,59028.0
2018-07-05 10:00:00,23.55,23.63,23.55,23.56,133382.0,22.5997,22.6765,22.5997,22.6093,133382.0
2018-07-05 10:05:00,23.57,23.64,23.56,23.64,45862.0,22.6189,22.6861,22.6093,22.6861,45862.0
2018-07-05 10:10:00,23.62,23.62,23.5,23.5,58718.0,22.6669,22.6669,22.5518,22.5518,58718.0
2018-07-05 10:15:00,23.53,23.55,23.49,23.53,53644.0,22.5805,22.5997,22.5422,22.5805,53644.0
2018-07-05 10:20:00,23.51,23.55,23.5,23.54,212176.0,22.5614,22.5997,22.5518,22.5901,212176.0
2018-07-05 10:25:00,23.54,23.55,23.48,23.51,102280.0,22.5901,22.5997,22.5326,22.5614,102280.0
2018-07-05 10:30:00,23.49,23.5,23.44,23.5,54008.0,22.5422,22.5518,22.4942,22.5518,54008.0
2018-07-05 10:35:00,23.5,23.51,23.45,23.46,59506.0,22.5518,22.5614,22.5038,22.5134,59506.0
2018-07-05 10:40:00,23.47,23.49,23.47,23.48,15778.0,22.523,22.5422,22.523,22.5326,15778.0
2018-07-05 10:45:00,23.48,23.53,23.47,23.5,17006.0,22.5326,22.5805,22.523,22.5518,17006.0
2018-07-05 10:50:00,23.49,23.5,23.35,23.37,123582.0,22.5422,22.5518,22.4078,22.427,123582.0
2018-07-05 10:55:00,23.37,23.39,23.33,23.38,130332.0,22.427,22.4462,22.3886,22.4366,130332.0
2018-07-05 11:00:00,23.36,23.41,23.34,23.4,34824.0,22.4174,22.4654,22.3982,22.4558,34824.0
2018-07-05 11:05:00,23.4,23.43,23.36,23.42,60290.0,22.4558,22.4846,22.4174,22.475,60290.0
2018-07-05 11:10:00,23.43,23.45,23.43,23.45,12850.0,22.4846,22.5038,22.4846,22.5038,12850.0
2018-07-05 11:15:00,23.46,23.5,23.46,23.5,28100.0,22.5134,22.5518,22.5134,22.5518,28100.0
2018-07-05 11:20:00,23.5,23.53,23.5,23.52,152700.0,22.5518,22.5805,22.5518,22.571,152700.0
2018-07-05 11:25:00,23.53,23.58,23.53,23.54,72614.0,22.5805,22.6285,22.5805,22.5901,72614.0
2018-07-05 11:30:00,23.54,23.6,23.54,23.59,24578.0,22.5901,22.6477,22.5901,22.6381,24578.0
2018-07-05 11:35:00,23.59,23.61,23.58,23.59,41276.0,22.6381,22.6573,22.6285,22.6381,41276.0
2018-07-05 11:40:00,23.59,23.6,23.57,23.59,98088.0,22.6381,22.6477,22.6189,22.6381,98088.0
2018-07-05 11:45:00,23.59,23.66,23.59,23.64,73526.0,22.6381,22.7053,22.6381,22.6861,73526.0
2018-07-05 11:50:00,23.63,23.68,23.63,23.66,26354.0,22.6765,22.7245,22.6765,22.7053,26354.0
2018-07-05 11:55:00,23.64,23.65,23.63,23.63,16338.0,22.6861,22.6957,22.6765,22.6765,16338.0
2018-07-05 12:00:00,23.63,23.75,23.63,23.75,53012.0,22.6765,22.7917,22.6765,22.7917,53012.0
2018-07-05 12:05:00,23.75,23.79,23.73,23.76,117500.0,22.7917,22.8301,22.7725,22.8013,117500.0
2018-07-05 12:10:00,23.74,23.76,23.73,23.75,71732.0,22.7821,22.8013,22.7725,22.7917,71732.0
2018-07-05 12:15:00,23.75,23.79,23.75,23.77,52954.0,22.7917,22.8301,22.7917,22.8109,52954.0
2018-07-05 12:20:00,23.75,23.77,23.73,23.75,14234.0,22.7917,22.8109,22.7725,22.7917,14234.0
2018-07-05 12:25:00,23.75,23.77,23.74,23.75,15786.0,22.7917,22.8109,22.7821,22.7917,15786.0
2018-07-05 12:30:00,23.74,23.75,23.72,23.74,9642.0,22.7821,22.7917,22.7629,22.7821,9642.0
2018-07-05 12:35:00,23.75,23.76,23.73,23.74,10832.0,22.7917,22.8013,22.7725,22.7821,10832.0
2018-07-05 12:40:00,23.73,23.75,23.72,23.74,7800.0,22.7725,22.7917,22.7629,22.7821,7800.0
2018-07-05 12:45:00,23.75,23.76,23.7,23.7,12326.0,22.7917,22.8013,22.7437,22.7437,12326.0
2018-07-05 12:50:00,23.71,23.73,23.69,23.72,18152.0,22.7533,22.7725,22.7341,22.7629,18152.0
2018-07-05 12:55:00,23.72,23.78,23.72,23.76,30800.0,22.7629,22.8205,22.7629,22.8013,30800.0
2018-07-05 13:00:00,23.77,23.83,23.76,23.83,48788.0,22.8109,22.8684,22.8013,22.8684,48788.0
2018-07-05 13:05:00,23.83,23.85,23.79,23.8,60922.0,22.8684,22.8876,22.8301,22.8397,60922.0
2018-07-05 13:10:00,23.78,23.8,23.78,23.8,8650.0,22.8205,22.8397,22.8205,22.8397,8650.0
2018-07-05 13:15:00,23.8,23.82,23.79,23.82,33160.0,22.8397,22.8588,22.8301,22.8588,33160.0
2018-07-05 13:20:00,23.82,23.82,23.79,23.81,16398.0,22.8588,22.8588,22.8301,22.8493,16398.0
2018-07-05 13:25:00,23.79,23.8,23.79,23.79,7460.0,22.8301,22.8397,22.8301,22.8301,7460.0
2018-07-05 13:30:00,23.8,23.8,23.74,23.74,27014.0,22.8397,22.8397,22.7821,22.7821,27014.0
2018-07-05 13:35:00,23.75,23.75,23.73,23.74,25178.0,22.7917,22.7917,22.7725,22.7821,25178.0
2018-07-05 13:40:00,23.74,23.76,23.73,23.76,28484.0,22.7821,22.8013,22.7725,22.8013,28484.0
2018-07-05 13:45:00,23.76,23.77,23.75,23.77,6062.0,22.8013,22.8109,22.7917,22.8109,6062.0
2018-07-05 13:50:00,23.75,23.75,23.7,23.72,22172.0,22.7917,22.7917,22.7437,22.7629,22172.0
2018-07-05 13:55:00,23.72,23.74,23.72,23.74,20250.0,22.7629,22.7821,22.7629,22.7821,20250.0
2018-07-05 14:00:00,23.75,23.85,23.68,23.69,98968.0,22.7917,22.8876,22.7245,22.7341,98968.0
2018-07-05 14:05:00,23.68,23.72,23.62,23.63,148220.0,22.7245,22.7629,22.6669,22.6765,148220.0
2018-07-05 14:10:00,23.62,23.63,23.55,23.56,134326.0,22.6669,22.6765,22.5997,22.6093,134326.0
2018-07-05 14:15:00,23.55,23.67,23.55,23.67,82896.0,22.5997,22.7149,22.5997,22.7149,82896.0
2018-07-05 14:20:00,23.67,23.68,23.64,23.64,53760.0,22.7149,22.7245,22.6861,22.6861,53760.0
2018-07-05 14:25:00,23.65,23.72,23.65,23.71,94960.0,22.6957,22.7629,22.6957,22.7533,94960.0
2018-07-05 14:30:00,23.71,23.74,23.7,23.74,33424.0,22.7533,22.7821,22.7437,22.7821,33424.0
2018-07-05 14:35:00,23.75,23.76,23.68,23.69,36170.0,22.7917,22.8013,22.7245,22.7341,36170.0
2018-07-05 14:40:00,23.7,23.7,23.66,23.68,35148.0,22.7437,22.7437,22.7053,22.7245,35148.0
2018-07-05 14:45:00,23.72,23.73,23.71,23.71,21514.0,22.7629,22.7725,22.7533,22.7533,21514.0
2018-07-05 14:50:00,23.71,23.73,23.69,23.71,16722.0,22.7533,22.7725,22.7341,22.7533,16722.0
2018-07-05 14:55:00,23.72,23.75,23.7,23.74,14312.0,22.7629,22.7917,22.7437,22.7821,14312.0
2018-07-05 15:00:00,23.74,23.85,23.73,23.82,62966.0,22.7821,22.8876,22.7725,22.8588,62966.0
2018-07-05 15:05:00,23.83,23.83,23.77,23.79,29254.0,22.8684,22.8684,22.8109,22.8301,29254.0
2018-07-05 15:10:00,23.79,23.79,23.75,23.77,68322.0,22.8301,22.8301,22.7917,22.8109,68322.0
2018-07-05 15:15:00,23.79,23.8,23.78,23.8,20564.0,22.8301,22.8397,22.8205,22.8397,20564.0
2018-07-05 15:20:00,23.81,23.81,23.74,23.78,30374.0,22.8493,22.8493,22.7821,22.8205,30374.0
2018-07-05 15:25:00,23.77,23.79,23.74,23.79,38870.0,22.8109,22.8301,22.7821,22.8301,38870.0
2018-07-05 15:30:00,23.77,23.8,23.75,23.8,90606.0,22.8109,22.8397,22.7917,22.8397,90606.0
2018-07-05 15:35:00,23.8,23.82,23.77,23.81,54068.0,22.8397,22.8588,22.8109,22.8493,54068.0
2018-07-05 15:40:00,23.81,23.85,23.81,23.82,69868.0,22.8493,22.8876,22.8493,22.8588,69868.0
2018-07-05 15:45:00,23.81,23.84,23.79,23.81,93848.0,22.8493,22.878,22.8301,22.8493,93848.0
2018-07-05 15:50:00,23.8,23.9,23.79,23.88,135182.0,22.8397,22.9356,22.8301,22.9164,135182.0
2018-07-05 15:55:00,23.88,23.89,23.84,23.88,189556.0,22.9164,22.926,22.878,22.9164,189556.0
2018-07-06 09:30:00,23.89,23.89,23.78,23.84,179514.0,22.926,22.926,22.8205,22.878,179514.0
2018-07-06 09:35:00,23.85,23.98,23.85,23.98,224698.0,22.8876,23.0124,22.8876,23.0124,224698.0
2018-07-06 09:40:00,23.98,24.02,23.96,23.97,323982.0,23.0124,23.0508,22.9932,23.0028,323982.0
2018-07-06 09:45:00,23.97,23.98,23.9,23.91,101028.0,23.0028,23.0124,22.9356,22.9452,101028.0
2018-07-06 09:50:00,23.91,23.99,23.9,23.98,66198.0,22.9452,23.022,22.9356,23.0124,66198.0
2018-07-06 09:55:00,23.99,24.05,23.97,24.04,97172.0,23.022,23.0796,23.0028,23.07,97172.0
2018-07-06 10:00:00,24.04,24.08,24.03,24.06,189798.0,23.07,23.1084,23.0604,23.0892,189798.0
2018-07-06 10:05:00,24.05,24.08,24.0,24.08,146184.0,23.0796,23.1084,23.0316,23.1084,146184.0
2018-07-06 10:10:00,24.09,24.11,24.06,24.09,297246.0,23.118,23.1371,23.0892,23.118,297246.0
2018-07-06 10:15:00,24.08,24.11,24.07,24.08,147220.0,23.1084,23.1371,23.0988,23.1084,147220.0
2018-07-06 10:20:00,24.07,24.08,24.02,24.06,299416.0,23.0988,23.1084,23.0508,23.0892,299416.0
2018-07-06 10:25:00,24.05,24.12,24.05,24.11,50902.0,23.0796,23.1467,23.0796,23.1371,50902.0
2018-07-06 10:30:00,24.11,24.13,24.05,24.07,350624.0,23.1371,23.1563,23.0796,23.0988,350624.0
2018-07-06 10:35:00,24.07,24.13,24.05,24.1,14484.0,23.0988,23.1563,23.0796,23.1276,14484.0
2018-07-06 10:40:00,24.12,24.18,24.12,24.17,107890.0,23.1467,23.2043,23.1467,23.1947,107890.0
2018-07-06 10:45:00,24.17,24.22,24.15,24.16,73696.0,23.1947,23.2427,23.1755,23.1851,73696.0
2018-07-06 10:50:00,24.17,24.2,24.15,24.2,32382.0,23.1947,23.2235,23.1755,23.2235,32382.0
2018-07-06 10:55:00,24.2,24.24,24.2,24.2,99412.0,23.2235,23.2619,23.2235,23.2235,99412.0
2018-07-06 11:00:00,24.21,24.24,24.2,24.22,45810.0,23.2331,23.2619,23.2235,23.2427,45810.0
2018-07-06 11:05:00,24.22,24.33,24.21,24.33,119546.0,23.2427,23.3483,23.2331,23.3483,119546.0
2018-07-06 11:10:00,24.33,24.35,24.31,24.34,81540.0,23.3483,23.3675,23.3291,23.3579,81540.0
2018-07-06 11:15:00,24.35,24.39,24.32,24.38,61712.0,23.3675,23.4058,23.3387,23.3963,61712.0
2018-07-06 11:20:00,24.39,24.4,24.36,24.36,43070.0,23.4058,23.4154,23.3771,23.3771,43070.0
2018-07-06 11:25:00,24.36,24.4,24.36,24.39,29060.0,23.3771,23.4154,23.3771,23.4058,29060.0
2018-07-06 11:30:00,24.4,24.43,24.38,24.42,53938.0,23.4154,23.4442,23.3963,23.4346,53938.0
2018-07-06 11:35:00,24.42,24.5,24.42,24.49,75278.0,23.4346,23.5114,23.4346,23.5018,75278.0
2018-07-06 11:40:00,24.49,24.5,24.47,24.5,50924.0,23.5018,23.5114,23.4826,23.5114,50924.0
2018-07-06 11:45:00,24.5,24.53,24.5,24.52,135670.0,23.5114,23.5402,23.5114,23.5306,135670.0
2018-07-06 11:50:00,24.52,24.52,24.43,24.44,88018.0,23.5306,23.5306,23.4442,23.4538,88018.0
2018-07-06 11:55:00,24.45,24.47,24.43,24.46,34086.0,23.4634,23.4826,23.4442,23.473,34086.0
2018-07-06 12:00:00,24.47,24.52,24.46,24.51,41480.0,23.4826,23.5306,23.473,23.521,41480.0
2018-07-06 12:05:00,24.5,24.55,24.49,24.53,55820.0,23.5114,23.5594,23.5018,23.5402,55820.0
2018-07-06 12:10:00,24.54,24.54,24.51,24.53,21400.0,23.5498,23.5498,23.521,23.5402,21400.0
2018-07-06 12:15:00,24.52,24.53,24.49,24.52,11730.0,23.5306,23.5402,23.5018,23.5306,11730.0
2018-07-06 12:20:00,24.53,24.53,24.48,24.53,88852.0,23.5402,23.5402,23.4922,23.5402,88852.0
2018-07-06 12:25:00,24.53,24.55,24.5,24.54,54144.0,23.5402,23.5594,23.5114,23.5498,54144.0
2018-07-06 12:30:00,24.53,24.53,24.49,24.49,28130.0,23.5402,23.5402,23.5018,23.5018,28130.0
2018-07-06 12:35:00,24.5,24.53,24.49,24.52,33088.0,23.5114,23.5402,23.5018,23.5306,33088.0
2018-07-06 12:40:00,24.52,24.52,24.49,24.5,15752.0,23.5306,23.5306,23.5018,23.5114,15752.0
2018-07-06 12:45:00,24.5,24.5,24.45,24.45,141284.0,23.5114,23.5114,23.4634,23.4634,141284.0
2018-07-06 12:50:00,24.45,24.47,24.43,24.44,17194.0,23.4634,23.4826,23.4442,23.4538,17194.0
2018-07-06 12:55:00,24.44,24.47,24.44,24.46,52684.0,23.4538,23.4826,23.4538,23.473,52684.0
2018-07-06 13:00:00,24.47,24.53,24.47,24.52,26854.0,23.4826,23.5402,23.4826,23.5306,26854.0
2018-07-06 13:05:00,24.52,24.53,24.52,24.52,7142.0,23.5306,23.5402,23.5306,23.5306,7142.0
2018-07-06 13:10:00,24.51,24.52,24.5,24.5,13002.0,23.521,23.5306,23.5114,23.5114,13002.0
2018-07-06 13:15:00,24.5,24.53,24.5,24.53,68032.0,23.5114,23.5402,23.5114,23.5402,68032.0
2018-07-06 13:20:00,24.53,24.54,24.5,24.5,16434.0,23.5402,23.5498,23.5114,23.5114,16434.0
2018-07-06 13:25:00,24.51,24.53,24.51,24.53,18314.0,23.521,23.5402,23.521,23.5402,18314.0
2018-07-06 13:30:00,24.53,24.54,24.53,24.53,6966.0,23.5402,23.5498,23.5402,23.5402,6966.0
2018-07-06 13:35:00,24.53,24.56,24.53,24.54,34538.0,23.5402,23.569,23.5402,23.5498,34538.0
2018-07-06 13:40:00,24.55,24.56,24.49,24.5,41532.0,23.5594,23.569,23.5018,23.5114,41532.0
2018-07-06 13:45:00,24.5,24.52,24.5,24.5,7220.0,23.5114,23.5306,23.5114,23.5114,7220.0
2018-07-06 13:50:00,24.5,24.53,24.5,24.53,4600.0,23.5114,23.5402,23.5114,23.5402,4600.0
2018-07-06 13:55:00,24.53,24.53,24.5,24.52,27476.0,23.5402,23.5402,23.5114,23.5306,27476.0
2018-07-06 14:00:00,24.5,24.51,24.48,24.5,21062.0,23.5114,23.521,23.4922,23.5114,21062.0
2018-07-06 14:05:00,24.49,24.52,24.49,24.49,22326.0,23.5018,23.5306,23.5018,23.5018,22326.0
2018-07-06 14:10:00,24.49,24.51,24.49,24.49,59500.0,23.5018,23.521,23.5018,23.5018,59500.0
2018-07-06 14:15:00,24.49,24.5,24.48,24.49,33180.0,23.5018,23.5114,23.4922,23.5018,33180.0
2018-07-06 14:20:00,24.49,24.5,24.49,24.49,32708.0,23.5018,23.5114,23.5018,23.5018,32708.0
2018-07-06 14:25:00,24.5,24.5,24.49,24.5,44850.0,23.5114,23.5114,23.5018,23.5114,44850.0
2018-07-06 14:30:00,24.5,24.5,24.49,24.49,21334.0,23.5114,23.5114,23.5018,23.5018,21334.0
2018-07-06 14:35:00,24.49,24.49,24.43,24.43,93724.0,23.5018,23.5018,23.4442,23.4442,93724.0
2018-07-06 14:40:00,24.43,24.46,24.43,24.46,18968.0,23.4442,23.473,23.4442,23.473,18968.0
2018-07-06 14:45:00,24.46,24.47,24.46,24.47,32700.0,23.473,23.4826,23.473,23.4826,32700.0
2018-07-06 14:50:00,24.48,24.48,24.47,24.47,28646.0,23.4922,23.4922,23.4826,23.4826,28646.0
2018-07-06 14:55:00,24.49,24.54,24.49,24.53,33346.0,23.5018,23.5498,23.5018,23.5402,33346.0
2018-07-06 15:00:00,24.52,24.56,24.52,24.55,47774.0,23.5306,23.569,23.5306,23.5594,47774.0
2018-07-06 15:05:00,24.55,24.56,24.54,24.54,106642.0,23.5594,23.569,23.5498,23.5498,106642.0
2018-07-06 15:10:00,24.54,24.56,24.53,24.55,32546.0,23.5498,23.569,23.5402,23.5594,32546.0
2018-07-06 15:15:00,24.53,24.54,24.5,24.53,37096.0,23.5402,23.5498,23.5114,23.5402,37096.0
2018-07-06 15:20:00,24.53,24.55,24.5,24.53,12698.0,23.5402,23.5594,23.5114,23.5402,12698.0
2018-07-06 15:25:00,24.55,24.6,24.55,24.57,51296.0,23.5594,23.6074,23.5594,23.5786,51296.0
2018-07-06 15:30:00,24.58,24.58,24.54,24.55,113734.0,23.5882,23.5882,23.5498,23.5594,113734.0
2018-07-06 15:35:00,24.53,24.53,24.49,24.52,46070.0,23.5402,23.5402,23.5018,23.5306,46070.0
2018-07-06 15:40:00,24.51,24.52,24.42,24.42,159738.0,23.521,23.5306,23.4346,23.4346,159738.0
2018-07-06 15:45:00,24.42,24.43,24.36,24.38,378992.0,23.4346,23.4442,23.3771,23.3963,378992.0
2018-07-06 15:50:00,24.38,24.45,24.34,24.42,241962.0,23.3963,23.4634,23.3579,23.4346,241962.0
2018-07-06 15:55:00,24.42,24.52,24.42,24.46,301030.0,23.4346,23.5306,23.4346,23.473,301030.0
2018-07-09 09:30:00,24.8,24.86,24.78,24.86,251432.0,23.7993,23.8569,23.7801,23.8569,251432.0
2018-07-09 09:35:00,24.86,24.92,24.86,24.9,149732.0,23.8569,23.9145,23.8569,23.8953,149732.0
2018-07-09 09:40:00,24.9,24.93,24.89,24.9,44874.0,23.8953,23.9241,23.8857,23.8953,44874.0
2018-07-09 09:45:00,24.89,24.92,24.89,24.89,79278.0,23.8857,23.9145,23.8857,23.8857,79278.0
2018-07-09 09:50:00,24.89,24.9,24.83,24.83,107610.0,23.8857,23.8953,23.8281,23.8281,107610.0
2018-07-09 09:55:00,24.83,24.9,24.83,24.87,134290.0,23.8281,23.8953,23.8281,23.8665,134290.0
2018-07-09 10:00:00,24.86,24.89,24.84,24.85,128044.0,23.8569,23.8857,23.8377,23.8473,128044.0
2018-07-09 10:05:00,24.84,24.88,24.8,24.82,102032.0,23.8377,23.8761,23.7993,23.8185,102032.0
2018-07-09 10:10:00,24.82,24.85,24.79,24.8,152162.0,23.8185,23.8473,23.7897,23.7993,152162.0
2018-07-09 10:15:00,24.8,24.83,24.78,24.83,84128.0,23.7993,23.8281,23.7801,23.8281,84128.0
2018-07-09 10:20:00,24.81,24.86,24.79,24.85,54594.0,23.8089,23.8569,23.7897,23.8473,54594.0
2018-07-09 10:25:00,24.84,24.87,24.83,24.85,50182.0,23.8377,23.8665,23.8281,23.8473,50182.0
2018-07-09 10:30:00,24.84,24.87,24.84,24.85,31784.0,23.8377,23.8665,23.8377,23.8473,31784.0
2018-07-09 10:35:00,24.85,24.9,24.84,24.89,96650.0,23.8473,23.8953,23.8377,23.8857,96650.0
2018-07-09 10:40:00,24.88,24.9,24.88,24.89,65934.0,23.8761,23.8953,23.8761,23.8857,65934.0
2018-07-09 10:45:00,24.89,24.93,24.89,24.92,76852.0,23.8857,23.9241,23.8857,23.9145,76852.0
2018-07-09 10:50:00,24.93,24.94,24.9,24.92,62870.0,23.9241,23.9337,23.8953,23.9145,62870.0
2018-07-09 10:55:00,24.92,24.97,24.92,24.97,86784.0,23.9145,23.9624,23.9145,23.9624,86784.0
2018-07-09 11:00:00,24.97,24.99,24.95,24.98,58314.0,23.9624,23.9816,23.9433,23.972,58314.0
2018-07-09 11:05:00,24.99,24.99,24.97,24.97,42526.0,23.9816,23.9816,23.9624,23.9624,42526.0
2018-07-09 11:10:00,24.99,25.0,24.97,25.0,58534.0,23.9816,23.9912,23.9624,23.9912,58534.0
2018-07-09 11:15:00,25.0,25.02,25.0,25.02,143326.0,23.9912,24.0104,23.9912,24.0104,143326.0
2018-07-09 11:20:00,25.02,25.04,25.0,25.0,81212.0,24.0104,24.0296,23.9912,23.9912,81212.0
2018-07-09 11:25:00,25.0,25.03,24.98,24.99,37618.0,23.9912,24.02,23.972,23.9816,37618.0
2018-07-09 11:30:00,24.98,24.98,24.94,24.97,23072.0,23.972,23.972,23.9337,23.9624,23072.0
2018-07-09 11:35:00,24.98,25.02,24.97,25.0,26414.0,23.972,24.0104,23.9624,23.9912,26414.0
2018-07-09 11:40:00,25.0,25.02,25.0,25.01,10796.0,23.9912,24.0104,23.9912,24.0008,10796.0
2018-07-09 11:45:00,25.0,25.04,25.0,25.03,14036.0,23.9912,24.0296,23.9912,24.02,14036.0
2018-07-09 11:50:00,25.03,25.03,24.99,25.0,10926.0,24.02,24.02,23.9816,23.9912,10926.0
2018-07-09 11:55:00,25.01,25.07,24.97,25.03,53378.0,24.0008,24.0584,23.9624,24.02,53378.0
2018-07-09 12:00:00,25.03,25.07,25.03,25.06,66700.0,24.02,24.0584,24.02,24.0488,66700.0
2018-07-09 12:05:00,25.06,25.1,25.06,25.09,26138.0,24.0488,24.0872,24.0488,24.0776,26138.0
2018-07-09 12:10:00,25.09,25.1,25.08,25.09,97588.0,24.0776,24.0872,24.068,24.0776,97588.0
2018-07-09 12:15:00,25.1,25.1,25.07,25.07,60122.0,24.0872,24.0872,24.0584,24.0584,60122.0
2018-07-09 12:20:00,25.07,25.08,25.05,25.06,20252.0,24.0584,24.068,24.0392,24.0488,20252.0
2018-07-09 12:25:00,25.07,25.07,25.05,25.06,26094.0,24.0584,24.0584,24.0392,24.0488,26094.0
2018-07-09 12:30:00,25.06,25.06,24.99,25.05,64858.0,24.0488,24.0488,23.9816,24.0392,64858.0
2018-07-09 12:35:00,25.05,25.06,25.04,25.05,7336.0,24.0392,24.0488,24.0296,24.0392,7336.0
2018-07-09 12:40:00,25.05,25.07,25.02,25.07,43390.0,24.0392,24.0584,24.0104,24.0584,43390.0
2018-07-09 12:45:00,25.06,25.07,25.06,25.06,11600.0,24.0488,24.0584,24.0488,24.0488,11600.0
2018-07-09 12:50:00,25.04,25.05,25.04,25.04,10058.0,24.0296,24.0392,24.0296,24.0296,10058.0
2018-07-09 12:55:00,25.05,25.06,25.04,25.04,15728.0,24.0392,24.0488,24.0296,24.0296,15728.0
2018-07-09 13:00:00,25.03,25.06,25.02,25.06,52010.0,24.02,24.0488,24.0104,24.0488,52010.0
2018-07-09 13:05:00,25.06,25.07,24.99,25.0,74044.0,24.0488,24.0584,23.9816,23.9912,74044.0
2018-07-09 13:10:00,24.99,25.0,24.95,24.96,57224.0,23.9816,23.9912,23.9433,23.9528,57224.0
2018-07-09 13:15:00,24.96,24.99,24.96,24.99,9284.0,23.9528,23.9816,23.9528,23.9816,9284.0
2018-07-09 13:20:00,24.99,25.01,24.99,25.01,38658.0,23.9816,24.0008,23.9816,24.0008,38658.0
2018-07-09 13:25:00,25.01,25.02,25.0,25.0,27874.0,24.0008,24.0104,23.9912,23.9912,27874.0
2018-07-09 13:30:00,25.0,25.02,25.0,25.02,3944.0,23.9912,24.0104,23.9912,24.0104,3944.0
2018-07-09 13:35:00,25.02,25.02,24.99,25.02,28640.0,24.0104,24.0104,23.9816,24.0104,28640.0
2018-07-09 13:40:00,25.01,25.01,25.0,25.0,12626.0,24.0008,24.0008,23.9912,23.9912,12626.0
2018-07-09 13:45:00,25.0,25.02,25.0,25.02,7536.0,23.9912,24.0104,23.9912,24.0104,7536.0
2018-07-09 13:50:00,25.02,25.05,25.02,25.04,16646.0,24.0104,24.0392,24.0104,24.0296,16646.0
2018-07-09 13:55:00,25.04,25.05,25.03,25.04,15186.0,24.0296,24.0392,24.02,24.0296,15186.0
2018-07-09 14:00:00,25.03,25.05,25.03,25.05,10114.0,24.02,24.0392,24.02,24.0392,10114.0
2018-07-09 14:05:00,25.04,25.04,25.01,25.01,18262.0,24.0296,24.0296,24.0008,24.0008,18262.0
2018-07-09 14:10:00,25.01,25.03,24.99,25.03,25054.0,24.0008,24.02,23.9816,24.02,25054.0
2018-07-09 14:15:00,25.03,25.05,25.02,25.04,12408.0,24.02,24.0392,24.0104,24.0296,12408.0
2018-07-09 14:20:00,25.05,25.05,25.03,25.04,5800.0,24.0392,24.0392,24.02,24.0296,5800.0
2018-07-09 14:25:00,25.04,25.06,25.04,25.05,14500.0,24.0296,24.0488,24.0296,24.0392,14500.0
2018-07-09 14:30:00,25.05,25.06,25.04,25.05,33460.0,24.0392,24.0488,24.0296,24.0392,33460.0
2018-07-09 14:35:00,25.05,25.07,25.05,25.07,14402.0,24.0392,24.0584,24.0392,24.0584,14402.0
2018-07-09 14:40:00,25.07,25.09,25.07,25.09,32708.0,24.0584,24.0776,24.0584,24.0776,32708.0
2018-07-09 14:45:00,25.09,25.09,25.07,25.08,12402.0,24.0776,24.0776,24.0584,24.068,12402.0
2018-07-09 14:50:00,25.08,25.09,25.08,25.08,17528.0,24.068,24.0776,24.068,24.068,17528.0
2018-07-09 14:55:00,25.09,25.11,25.09,25.11,34676.0,24.0776,24.0968,24.0776,24.0968,34676.0
2018-07-09 15:00:00,25.1,25.12,25.08,25.08,48918.0,24.0872,24.1064,24.068,24.068,48918.0
2018-07-09 15:05:00,25.09,25.11,25.07,25.11,28828.0,24.0776,24.0968,24.0584,24.0968,28828.0
2018-07-09 15:10:00,25.11,25.11,25.1,25.11,21280.0,24.0968,24.0968,24.0872,24.0968,21280.0
2018-07-09 15:15:00,25.1,25.1,25.03,25.05,34668.0,24.0872,24.0872,24.02,24.0392,34668.0
2018-07-09 15:20:00,25.05,25.06,25.04,25.06,22774.0,24.0392,24.0488,24.0296,24.0488,22774.0
2018-07-09 15:25:00,25.07,25.08,25.05,25.08,64170.0,24.0584,24.068,24.0392,24.068,64170.0
2018-07-09 15:30:00,25.07,25.09,25.06,25.08,94188.0,24.0584,24.0776,24.0488,24.068,94188.0
2018-07-09 15:35:00,25.08,25.09,25.06,25.09,80660.0,24.068,24.0776,24.0488,24.0776,80660.0
2018-07-09 15:40:00,25.09,25.12,25.09,25.11,96280.0,24.0776,24.1064,24.0776,24.0968,96280.0
2018-07-09 15:45:00,25.12,25.13,25.1,25.13,113176.0,24.1064,24.116,24.0872,24.116,113176.0
2018-07-09 15:50:00,25.13,25.13,25.09,25.12,167564.0,24.116,24.116,24.0776,24.1064,167564.0
2018-07-09 15:55:00,25.12,25.15,25.11,25.14,282282.0,24.1064,24.1352,24.0968,24.1256,282282.0
2018-07-10 09:30:00,25.25,25.32,25.23,25.25,295286.0,24.2311,24.2983,24.212,24.2311,295286.0
2018-07-10 09:35:00,25.27,25.33,25.27,25.32,90222.0,24.2503,24.3079,24.2503,24.2983,90222.0
2018-07-10 09:40:00,25.32,25.32,25.25,25.31,86490.0,24.2983,24.2983,24.2311,24.2887,86490.0
2018-07-10 09:45:00,25.31,25.33,25.25,25.25,123798.0,24.2887,24.3079,24.2311,24.2311,123798.0
2018-07-10 09:50:00,25.25,25.3,25.21,25.24,95736.0,24.2311,24.2791,24.1928,24.2216,95736.0
2018-07-10 09:55:00,25.23,25.31,25.22,25.31,77450.0,24.212,24.2887,24.2024,24.2887,77450.0
2018-07-10 10:00:00,25.32,25.36,25.27,25.29,166174.0,24.2983,24.3367,24.2503,24.2695,166174.0
2018-07-10 10:05:00,25.29,25.36,25.28,25.33,183650.0,24.2695,24.3367,24.2599,24.3079,183650.0
2018-07-10 10:10:00,25.34,25.36,25.31,25.31,65200.0,24.3175,24.3367,24.2887,24.2887,65200.0
2018-07-10 10:15:00,25.33,25.36,25.32,25.36,43516.0,24.3079,24.3367,24.2983,24.3367,43516.0
2018-07-10 10:20:00,25.36,25.38,25.35,25.35,61210.0,24.3367,24.3559,24.3271,24.3271,61210.0
2018-07-10 10:25:00,25.35,25.37,25.32,25.35,44022.0,24.3271,24.3463,24.2983,24.3271,44022.0
2018-07-10 10:30:00,25.35,25.38,25.34,25.34,31642.0,24.3271,24.3559,24.3175,24.3175,31642.0
2018-07-10 10:35:00,25.35,25.39,25.34,25.39,43316.0,24.3271,24.3655,24.3175,24.3655,43316.0
2018-07-10 10:40:00,25.39,25.42,25.38,25.42,256086.0,24.3655,24.3943,24.3559,24.3943,256086.0
2018-07-10 10:45:00,25.42,25.44,25.37,25.39,129678.0,24.3943,24.4135,24.3463,24.3655,129678.0
2018-07-10 10:50:00,25.39,25.4,25.36,25.38,51484.0,24.3655,24.3751,24.3367,24.3559,51484.0
2018-07-10 10:55:00,25.39,25.41,25.38,25.39,45788.0,24.3655,24.3847,24.3559,24.3655,45788.0
2018-07-10 11:00:00,25.42,25.43,25.41,25.42,58388.0,24.3943,24.4039,24.3847,24.3943,58388.0
2018-07-10 11:05:00,25.4,25.44,25.4,25.42,55658.0,24.3751,24.4135,24.3751,24.3943,55658.0
2018-07-10 11:10:00,25.42,25.42,25.33,25.34,75130.0,24.3943,24.3943,24.3079,24.3175,75130.0
2018-07-10 11:15:00,25.33,25.37,25.33,25.36,42144.0,24.3079,24.3463,24.3079,24.3367,42144.0
2018-07-10 11:20:00,25.36,25.36,25.28,25.28,147560.0,24.3367,24.3367,24.2599,24.2599,147560.0
2018-07-10 11:25:00,25.28,25.32,25.28,25.3,54664.0,24.2599,24.2983,24.2599,24.2791,54664.0
2018-07-10 11:30:00,25.3,25.31,25.29,25.3,41028.0,24.2791,24.2887,24.2695,24.2791,41028.0
2018-07-10 11:35:00,25.3,25.34,25.3,25.33,81914.0,24.2791,24.3175,24.2791,24.3079,81914.0
2018-07-10 11:40:00,25.34,25.37,25.34,25.36,24668.0,24.3175,24.3463,24.3175,24.3367,24668.0
2018-07-10 11:45:00,25.35,25.39,25.35,25.36,51192.0,24.3271,24.3655,24.3271,24.3367,51192.0
2018-07-10 11:50:00,25.36,25.38,25.36,25.36,34632.0,24.3367,24.3559,24.3367,24.3367,34632.0
2018-07-10 11:55:00,25.36,25.4,25.35,25.4,91300.0,24.3367,24.3751,24.3271,24.3751,91300.0
2018-07-10 12:00:00,25.4,25.41,25.37,25.38,49818.0,24.3751,24.3847,24.3463,24.3559,49818.0
2018-07-10 12:05:00,25.38,25.38,25.36,25.36,14600.0,24.3559,24.3559,24.3367,24.3367,14600.0
2018-07-10 12:10:00,25.36,25.39,25.36,25.38,18762.0,24.3367,24.3655,24.3367,24.3559,18762.0
2018-07-10 12:15:00,25.38,25.39,25.36,25.36,21570.0,24.3559,24.3655,24.3367,24.3367,21570.0
2018-07-10 12:20:00,25.39,25.39,25.35,25.35,9800.0,24.3655,24.3655,24.3271,24.3271,9800.0
2018-07-10 12:25:00,25.34,25.39,25.34,25.39,34742.0,24.3175,24.3655,24.3175,24.3655,34742.0
2018-07-10 12:30:00,25.39,25.4,25.37,25.39,9792.0,24.3655,24.3751,24.3463,24.3655,9792.0
2018-07-10 12:35:00,25.39,25.39,25.36,25.39,22602.0,24.3655,24.3655,24.3367,24.3655,22602.0
2018-07-10 12:40:00,25.39,25.39,25.35,25.35,21904.0,24.3655,24.3655,24.3271,24.3271,21904.0
2018-07-10 12:45:00,25.36,25.36,25.33,25.33,25748.0,24.3367,24.3367,24.3079,24.3079,25748.0
2018-07-10 12:50:00,25.34,25.34,25.31,25.33,23866.0,24.3175,24.3175,24.2887,24.3079,23866.0
2018-07-10 12:55:00,25.33,25.34,25.32,25.33,25754.0,24.3079,24.3175,24.2983,24.3079,25754.0
2018-07-10 13:00:00,25.33,25.36,25.33,25.35,33676.0,24.3079,24.3367,24.3079,24.3271,33676.0
2018-07-10 13:05:00,25.36,25.36,25.32,25.32,18240.0,24.3367,24.3367,24.2983,24.2983,18240.0
2018-07-10 13:10:00,25.32,25.35,25.29,25.33,66438.0,24.2983,24.3271,24.2695,24.3079,66438.0
2018-07-10 13:15:00,25.34,25.34,25.29,25.32,48636.0,24.3175,24.3175,24.2695,24.2983,48636.0
2018-07-10 13:20:00,25.32,25.33,25.29,25.29,32758.0,24.2983,24.3079,24.2695,24.2695,32758.0
2018-07-10 13:25:00,25.3,25.31,25.29,25.29,29256.0,24.2791,24.2887,24.2695,24.2695,29256.0
2018-07-10 13:30:00,25.29,25.29,25.24,25.25,54970.0,24.2695,24.2695,24.2216,24.2311,54970.0
2018-07-10 13:35:00,25.25,25.25,25.21,25.22,105144.0,24.2311,24.2311,24.1928,24.2024,105144.0
2018-07-10 13:40:00,25.21,25.24,25.21,25.23,26144.0,24.1928,24.2216,24.1928,24.212,26144.0
2018-07-10 13:45:00,25.23,25.24,25.18,25.2,111726.0,24.212,24.2216,24.164,24.1832,111726.0
2018-07-10 13:50:00,25.2,25.24,25.19,25.24,44776.0,24.1832,24.2216,24.1736,24.2216,44776.0
2018-07-10 13:55:00,25.24,25.28,25.24,25.27,73310.0,24.2216,24.2599,24.2216,24.2503,73310.0
2018-07-10 14:00:00,25.27,25.3,25.27,25.3,77440.0,24.2503,24.2791,24.2503,24.2791,77440.0
2018-07-10 14:05:00,25.31,25.32,25.29,25.3,47246.0,24.2887,24.2983,24.2695,24.2791,47246.0
2018-07-10 14:10:00,25.3,25.33,25.3,25.32,20550.0,24.2791,24.3079,24.2791,24.2983,20550.0
2018-07-10 14:15:00,25.32,25.32,25.29,25.31,46692.0,24.2983,24.2983,24.2695,24.2887,46692.0
2018-07-10 14:20:00,25.31,25.32,25.3,25.31,7314.0,24.2887,24.2983,24.2791,24.2887,7314.0
2018-07-10 14:25:00,25.31,25.36,25.31,25.34,85758.0,24.2887,24.3367,24.2887,24.3175,85758.0
2018-07-10 14:30:00,25.33,25.36,25.33,25.35,29480.0,24.3079,24.3367,24.3079,24.3271,29480.0
2018-07-10 14:35:00,25.35,25.36,25.33,25.35,45182.0,24.3271,24.3367,24.3079,24.3271,45182.0
2018-07-10 14:40:00,25.34,25.35,25.32,25.32,33926.0,24.3175,24.3271,24.2983,24.2983,33926.0
2018-07-10 14:45:00,25.33,25.36,25.31,25.35,47934.0,24.3079,24.3367,24.2887,24.3271,47934.0
2018-07-10 14:50:00,25.35,25.36,25.33,25.33,27282.0,24.3271,24.3367,24.3079,24.3079,27282.0
2018-07-10 14:55:00,25.34,25.38,25.33,25.36,43510.0,24.3175,24.3559,24.3079,24.3367,43510.0
2018-07-10 15:00:00,25.37,25.37,25.34,25.36,25710.0,24.3463,24.3463,24.3175,24.3367,25710.0
2018-07-10 15:05:00,25.36,25.37,25.35,25.37,20534.0,24.3367,24.3463,24.3271,24.3463,20534.0
2018-07-10 15:10:00,25.36,25.38,25.35,25.36,29598.0,24.3367,24.3559,24.3271,24.3367,29598.0
2018-07-10 15:15:00,25.36,25.38,25.36,25.38,73750.0,24.3367,24.3559,24.3367,24.3559,73750.0
2018-07-10 15:20:00,25.38,25.4,25.37,25.39,20728.0,24.3559,24.3751,24.3463,24.3655,20728.0
2018-07-10 15:25:00,25.38,25.39,25.35,25.36,59870.0,24.3559,24.3655,24.3271,24.3367,59870.0
2018-07-10 15:30:00,25.36,25.4,25.36,25.4,63942.0,24.3367,24.3751,24.3367,24.3751,63942.0
2018-07-10 15:35:00,25.4,25.42,25.38,25.41,151380.0,24.3751,24.3943,24.3559,24.3847,151380.0
2018-07-10 15:40:00,25.41,25.41,25.36,25.37,159146.0,24.3847,24.3847,24.3367,24.3463,159146.0
2018-07-10 15:45:00,25.36,25.36,25.33,25.35,169664.0,24.3367,24.3367,24.3079,24.3271,169664.0
2018-07-10 15:50:00,25.36,25.4,25.35,25.39,206534.0,24.3367,24.3751,24.3271,24.3655,206534.0
2018-07-10 15:55:00,25.4,25.43,25.38,25.39,254892.0,24.3751,24.4039,24.3559,24.3655,254892.0
2018-07-11 09:30:00,24.94,25.01,24.88,24.98,480348.0,23.9337,24.0008,23.8761,23.972,480348.0
2018-07-11 09:35:00,25.0,25.07,24.99,25.04,135570.0,23.9912,24.0584,23.9816,24.0296,135570.0
2018-07-11 09:40:00,25.03,25.04,25.0,25.0,66756.0,24.02,24.0296,23.9912,23.9912,66756.0
2018-07-11 09:45:00,25.01,25.02,24.94,24.96,456584.0,24.0008,24.0104,23.9337,23.9528,456584.0
2018-07-11 09:50:00,24.96,25.04,24.96,25.03,362384.0,23.9528,24.0296,23.9528,24.02,362384.0
2018-07-11 09:55:00,25.03,25.04,24.97,24.98,80680.0,24.02,24.0296,23.9624,23.972,80680.0
2018-07-11 10:00:00,24.97,25.08,24.97,25.05,58712.0,23.9624,24.068,23.9624,24.0392,58712.0
2018-07-11 10:05:00,25.04,25.07,25.03,25.05,36172.0,24.0296,24.0584,24.02,24.0392,36172.0
2018-07-11 10:10:00,25.03,25.03,24.98,25.02,31066.0,24.02,24.02,23.972,24.0104,31066.0
2018-07-11 10:15:00,25.06,25.09,25.03,25.07,38732.0,24.0488,24.0776,24.02,24.0584,38732.0
2018-07-11 10:20:00,25.08,25.13,25.08,25.13,69076.0,24.068,24.116,24.068,24.116,69076.0
2018-07-11 10:25:00,25.13,25.15,25.11,25.14,84060.0,24.116,24.1352,24.0968,24.1256,84060.0
2018-07-11 10:30:00,25.15,25.17,25.13,25.14,122558.0,24.1352,24.1544,24.116,24.1256,122558.0
2018-07-11 10:35:00,25.13,25.15,25.11,25.11,28972.0,24.116,24.1352,24.0968,24.0968,28972.0
2018-07-11 10:40:00,25.11,25.11,25.06,25.08,123048.0,24.0968,24.0968,24.0488,24.068,123048.0
2018-07-11 10:45:00,25.07,25.07,25.0,25.03,513522.0,24.0584,24.0584,23.9912,24.02,513522.0
2018-07-11 10:50:00,25.02,25.04,25.0,25.03,151722.0,24.0104,24.0296,23.9912,24.02,151722.0
2018-07-11 10:55:00,25.03,25.08,25.02,25.07,150320.0,24.02,24.068,24.0104,24.0584,150320.0
2018-07-11 11:00:00,25.08,25.15,25.08,25.11,103686.0,24.068,24.1352,24.068,24.0968,103686.0
2018-07-11 11:05:00,25.11,25.14,25.1,25.11,51134.0,24.0968,24.1256,24.0872,24.0968,51134.0
2018-07-11 11:10:00,25.1,25.1,25.05,25.06,152644.0,24.0872,24.0872,24.0392,24.0488,152644.0
2018-07-11 11:15:00,25.06,25.08,25.0,25.03,75990.0,24.0488,24.068,23.9912,24.02,75990.0
2018-07-11 11:20:00,25.03,25.03,24.97,25.0,208652.0,24.02,24.02,23.9624,23.9912,208652.0
2018-07-11 11:25:00,25.0,25.01,24.94,24.95,285648.0,23.9912,24.0008,23.9337,23.9433,285648.0
2018-07-11 11:30:00,24.95,24.95,24.89,24.93,69086.0,23.9433,23.9433,23.8857,23.9241,69086.0
2018-07-11 11:35:00,24.93,25.0,24.93,24.98,45186.0,23.9241,23.9912,23.9241,23.972,45186.0
2018-07-11 11:40:00,24.97,24.99,24.89,24.89,106704.0,23.9624,23.9816,23.8857,23.8857,106704.0
2018-07-11 11:45:00,24.9,24.93,24.86,24.93,163272.0,23.8953,23.9241,23.8569,23.9241,163272.0
2018-07-11 11:50:00,24.93,24.95,24.92,24.92,106428.0,23.9241,23.9433,23.9145,23.9145,106428.0
2018-07-11 11:55:00,24.89,24.97,24.86,24.86,86274.0,23.8857,23.9624,23.8569,23.8569,86274.0
2018-07-11 12:00:00,24.86,24.9,24.84,24.86,88242.0,23.8569,23.8953,23.8377,23.8569,88242.0
2018-07-11 12:05:00,24.87,24.9,24.86,24.86,30422.0,23.8665,23.8953,23.8569,23.8569,30422.0
2018-07-11 12:10:00,24.86,24.9,24.86,24.88,24624.0,23.8569,23.8953,23.8569,23.8761,24624.0
2018-07-11 12:15:00,24.88,24.95,24.84,24.9,150040.0,23.8761,23.9433,23.8377,23.8953,150040.0
2018-07-11 12:20:00,24.9,24.93,24.89,24.9,54322.0,23.8953,23.9241,23.8857,23.8953,54322.0
2018-07-11 12:25:00,24.92,24.93,24.87,24.92,302726.0,23.9145,23.9241,23.8665,23.9145,302726.0
2018-07-11 12:30:00,24.91,24.99,24.91,24.98,87222.0,23.9049,23.9816,23.9049,23.972,87222.0
2018-07-11 12:35:00,24.97,24.98,24.95,24.96,14160.0,23.9624,23.972,23.9433,23.9528,14160.0
2018-07-11 12:40:00,24.97,24.98,24.93,24.93,42660.0,23.9624,23.972,23.9241,23.9241,42660.0
2018-07-11 12:45:00,24.93,25.0,24.92,24.98,47998.0,23.9241,23.9912,23.9145,23.972,47998.0
2018-07-11 12:50:00,24.97,24.97,24.93,24.93,34754.0,23.9624,23.9624,23.9241,23.9241,34754.0
2018-07-11 12:55:00,24.93,24.93,24.86,24.89,252526.0,23.9241,23.9241,23.8569,23.8857,252526.0
2018-07-11 13:00:00,24.9,24.93,24.89,24.89,77192.0,23.8953,23.9241,23.8857,23.8857,77192.0
2018-07-11 13:05:00,24.88,24.91,24.86,24.86,42720.0,23.8761,23.9049,23.8569,23.8569,42720.0
2018-07-11 13:10:00,24.86,24.89,24.84,24.89,61052.0,23.8569,23.8857,23.8377,23.8857,61052.0
2018-07-11 13:15:00,24.89,24.91,24.88,24.91,10074.0,23.8857,23.9049,23.8761,23.9049,10074.0
2018-07-11 13:20:00,24.91,24.99,24.91,24.99,148682.0,23.9049,23.9816,23.9049,23.9816,148682.0
2018-07-11 13:25:00,24.99,25.01,24.97,24.98,59456.0,23.9816,24.0008,23.9624,23.972,59456.0
2018-07-11 13:30:00,24.98,25.04,24.98,24.99,176476.0,23.972,24.0296,23.972,23.9816,176476.0
2018-07-11 13:35:00,24.99,25.0,24.95,24.95,255880.0,23.9816,23.9912,23.9433,23.9433,255880.0
2018-07-11 13:40:00,24.95,24.98,24.93,24.95,22594.0,23.9433,23.972,23.9241,23.9433,22594.0
2018-07-11 13:45:00,24.96,24.96,24.91,24.91,33360.0,23.9528,23.9528,23.9049,23.9049,33360.0
2018-07-11 13:50:00,24.89,24.89,24.86,24.86,63696.0,23.8857,23.8857,23.8569,23.8569,63696.0
2018-07-11 13:55:00,24.86,24.88,24.85,24.85,9838.0,23.8569,23.8761,23.8473,23.8473,9838.0
2018-07-11 14:00:00,24.85,24.92,24.85,24.89,32426.0,23.8473,23.9145,23.8473,23.8857,32426.0
2018-07-11 14:05:00,24.91,24.91,24.85,24.85,28658.0,23.9049,23.9049,23.8473,23.8473,28658.0
2018-07-11 14:10:00,24.85,24.85,24.75,24.78,248064.0,23.8473,23.8473,23.7513,23.7801,248064.0
2018-07-11 14:15:00,24.78,24.82,24.77,24.82,121118.0,23.7801,23.8185,23.7705,23.8185,121118.0
2018-07-11 14:20:00,24.82,24.9,24.81,24.88,159944.0,23.8185,23.8953,23.8089,23.8761,159944.0
2018-07-11 14:25:00,24.89,24.93,24.88,24.93,39638.0,23.8857,23.9241,23.8761,23.9241,39638.0
2018-07-11 14:30:00,24.93,24.97,24.93,24.96,101442.0,23.9241,23.9624,23.9241,23.9528,101442.0
2018-07-11 14:35:00,24.95,24.96,24.93,24.95,32648.0,23.9433,23.9528,23.9241,23.9433,32648.0
2018-07-11 14:40:00,24.95,24.98,24.91,24.97,33894.0,23.9433,23.972,23.9049,23.9624,33894.0
2018-07-11 14:45:00,24.97,24.97,24.93,24.95,55406.0,23.9624,23.9624,23.9241,23.9433,55406.0
2018-07-11 14:50:00,24.94,24.97,24.93,24.93,25912.0,23.9337,23.9624,23.9241,23.9241,25912.0
2018-07-11 14:55:00,24.95,24.95,24.91,24.93,22654.0,23.9433,23.9433,23.9049,23.9241,22654.0
2018-07-11 15:00:00,24.92,24.97,24.91,24.93,34200.0,23.9145,23.9624,23.9049,23.9241,34200.0
2018-07-11 15:05:00,24.93,24.99,24.93,24.98,155316.0,23.9241,23.9816,23.9241,23.972,155316.0
2018-07-11 15:10:00,24.98,24.99,24.93,24.93,77744.0,23.972,23.9816,23.9241,23.9241,77744.0
2018-07-11 15:15:00,24.93,24.94,24.87,24.91,221540.0,23.9241,23.9337,23.8665,23.9049,221540.0
2018-07-11 15:20:00,24.91,24.91,24.85,24.89,88106.0,23.9049,23.9049,23.8473,23.8857,88106.0
2018-07-11 15:25:00,24.89,24.91,24.85,24.85,21894.0,23.8857,23.9049,23.8473,23.8473,21894.0
2018-07-11 15:30:00,24.86,24.94,24.86,24.94,90040.0,23.8569,23.9337,23.8569,23.9337,90040.0
2018-07-11 15:35:00,24.94,24.96,24.92,24.93,149418.0,23.9337,23.9528,23.9145,23.9241,149418.0
2018-07-11 15:40:00,24.93,24.93,24.9,24.91,166734.0,23.9241,23.9241,23.8953,23.9049,166734.0
2018-07-11 15:45:00,24.89,24.98,24.89,24.96,174944.0,23.8857,23.972,23.8857,23.9528,174944.0
2018-07-11 15:50:00,24.96,24.96,24.87,24.9,172796.0,23.9528,23.9528,23.8665,23.8953,172796.0
2018-07-11 15:55:00,24.9,24.93,24.84,24.85,254852.0,23.8953,23.9241,23.8377,23.8473,254852.0
2018-07-12 09:30:00,25.24,25.25,25.17,25.18,361568.0,24.2216,24.2311,24.1544,24.164,361568.0
2018-07-12 09:35:00,25.18,25.2,25.14,25.15,295752.0,24.164,24.1832,24.1256,24.1352,295752.0
2018-07-12 09:40:00,25.15,25.16,25.09,25.11,332540.0,24.1352,24.1448,24.0776,24.0968,332540.0
2018-07-12 09:45:00,25.11,25.13,25.04,25.09,134126.0,24.0968,24.116,24.0296,24.0776,134126.0
2018-07-12 09:50:00,25.1,25.16,25.1,25.15,61566.0,24.0872,24.1448,24.0872,24.1352,61566.0
2018-07-12 09:55:00,25.16,25.21,25.14,25.18,84606.0,24.1448,24.1928,24.1256,24.164,84606.0
2018-07-12 10:00:00,25.2,25.25,25.2,25.25,84258.0,24.1832,24.2311,24.1832,24.2311,84258.0
2018-07-12 10:05:00,25.24,25.26,25.23,25.25,79296.0,24.2216,24.2407,24.212,24.2311,79296.0
2018-07-12 10:10:00,25.27,25.27,25.21,25.22,248886.0,24.2503,24.2503,24.1928,24.2024,248886.0
2018-07-12 10:15:00,25.21,25.24,25.2,25.21,141334.0,24.1928,24.2216,24.1832,24.1928,141334.0
2018-07-12 10:20:00,25.21,25.23,25.2,25.22,77986.0,24.1928,24.212,24.1832,24.2024,77986.0
2018-07-12 10:25:00,25.21,25.33,25.2,25.33,81752.0,24.1928,24.3079,24.1832,24.3079,81752.0
2018-07-12 10:30:00,25.33,25.35,25.3,25.3,66176.0,24.3079,24.3271,24.2791,24.2791,66176.0
2018-07-12 10:35:00,25.3,25.32,25.27,25.29,43954.0,24.2791,24.2983,24.2503,24.2695,43954.0
2018-07-12 10:40:00,25.3,25.32,25.25,25.25,71952.0,24.2791,24.2983,24.2311,24.2311,71952.0
2018-07-12 10:45:00,25.25,25.25,25.21,25.22,68130.0,24.2311,24.2311,24.1928,24.2024,68130.0
2018-07-12 10:50:00,25.22,25.27,25.22,25.24,52668.0,24.2024,24.2503,24.2024,24.2216,52668.0
2018-07-12 10:55:00,25.24,25.25,25.19,25.24,74282.0,24.2216,24.2311,24.1736,24.2216,74282.0
2018-07-12 11:00:00,25.24,25.31,25.24,25.3,166084.0,24.2216,24.2887,24.2216,24.2791,166084.0
2018-07-12 11:05:00,25.31,25.32,25.28,25.29,42654.0,24.2887,24.2983,24.2599,24.2695,42654.0
2018-07-12 11:10:00,25.29,25.31,25.28,25.3,17700.0,24.2695,24.2887,24.2599,24.2791,17700.0
2018-07-12 11:15:00,25.29,25.3,25.27,25.28,11658.0,24.2695,24.2791,24.2503,24.2599,11658.0
2018-07-12 11:20:00,25.28,25.28,25.25,25.26,33726.0,24.2599,24.2599,24.2311,24.2407,33726.0
2018-07-12 11:25:00,25.26,25.29,25.24,25.28,28974.0,24.2407,24.2695,24.2216,24.2599,28974.0
2018-07-12 11:30:00,25.28,25.3,25.28,25.28,16026.0,24.2599,24.2791,24.2599,24.2599,16026.0
2018-07-12 11:35:00,25.28,25.28,25.22,25.27,27436.0,24.2599,24.2599,24.2024,24.2503,27436.0
2018-07-12 11:40:00,25.28,25.28,25.25,25.28,21558.0,24.2599,24.2599,24.2311,24.2599,21558.0
2018-07-12 11:45:00,25.28,25.33,25.27,25.33,32922.0,24.2599,24.3079,24.2503,24.3079,32922.0
2018-07-12 11:50:00,25.32,25.33,25.31,25.33,27442.0,24.2983,24.3079,24.2887,24.3079,27442.0
2018-07-12 11:55:00,25.32,25.4,25.31,25.39,83082.0,24.2983,24.3751,24.2887,24.3655,83082.0
2018-07-12 12:00:00,25.39,25.4,25.38,25.4,52584.0,24.3655,24.3751,24.3559,24.3751,52584.0
2018-07-12 12:05:00,25.4,25.4,25.36,25.36,25138.0,24.3751,24.3751,24.3367,24.3367,25138.0
2018-07-12 12:10:00,25.38,25.4,25.38,25.4,22720.0,24.3559,24.3751,24.3559,24.3751,22720.0
2018-07-12 12:15:00,25.4,25.41,25.39,25.4,22446.0,24.3751,24.3847,24.3655,24.3751,22446.0
2018-07-12 12:20:00,25.4,25.42,25.4,25.41,112520.0,24.3751,24.3943,24.3751,24.3847,112520.0
2018-07-12 12:25:00,25.41,25.42,25.41,25.42,10724.0,24.3847,24.3943,24.3847,24.3943,10724.0
2018-07-12 12:30:00,25.42,25.44,25.42,25.42,32236.0,24.3943,24.4135,24.3943,24.3943,32236.0
2018-07-12 12:35:00,25.42,25.44,25.4,25.41,18760.0,24.3943,24.4135,24.3751,24.3847,18760.0
2018-07-12 12:40:00,25.4,25.4,25.3,25.35,87830.0,24.3751,24.3751,24.2791,24.3271,87830.0
2018-07-12 12:45:00,25.35,25.38,25.34,25.38,20500.0,24.3271,24.3559,24.3175,24.3559,20500.0
2018-07-12 12:50:00,25.39,25.43,25.39,25.43,7766.0,24.3655,24.4039,24.3655,24.4039,7766.0
2018-07-12 12:55:00,25.43,25.49,25.42,25.47,83524.0,24.4039,24.4615,24.3943,24.4423,83524.0
2018-07-12 13:00:00,25.46,25.5,25.46,25.49,41450.0,24.4327,24.4711,24.4327,24.4615,41450.0
2018-07-12 13:05:00,25.49,25.51,25.43,25.43,182508.0,24.4615,24.4807,24.4039,24.4039,182508.0
2018-07-12 13:10:00,25.46,25.47,25.43,25.47,11146.0,24.4327,24.4423,24.4039,24.4423,11146.0
2018-07-12 13:15:00,25.46,25.48,25.45,25.47,22700.0,24.4327,24.4519,24.4231,24.4423,22700.0
2018-07-12 13:20:00,25.47,25.47,25.42,25.43,28194.0,24.4423,24.4423,24.3943,24.4039,28194.0
2018-07-12 13:25:00,25.45,25.49,25.43,25.49,31886.0,24.4231,24.4615,24.4039,24.4615,31886.0
2018-07-12 13:30:00,25.49,25.5,25.43,25.43,38792.0,24.4615,24.4711,24.4039,24.4039,38792.0
2018-07-12 13:35:00,25.43,25.46,25.41,25.46,40588.0,24.4039,24.4327,24.3847,24.4327,40588.0
2018-07-12 13:40:00,25.48,25.49,25.46,25.47,47496.0,24.4519,24.4615,24.4327,24.4423,47496.0
2018-07-12 13:45:00,25.47,25.49,25.45,25.46,47810.0,24.4423,24.4615,24.4231,24.4327,47810.0
2018-07-12 13:50:00,25.45,25.45,25.4,25.42,30300.0,24.4231,24.4231,24.3751,24.3943,30300.0
2018-07-12 13:55:00,25.42,25.43,25.38,25.38,21034.0,24.3943,24.4039,24.3559,24.3559,21034.0
2018-07-12 14:00:00,25.39,25.43,25.38,25.39,13596.0,24.3655,24.4039,24.3559,24.3655,13596.0
2018-07-12 14:05:00,25.38,25.39,25.36,25.37,81984.0,24.3559,24.3655,24.3367,24.3463,81984.0
2018-07-12 14:10:00,25.38,25.39,25.36,25.36,16912.0,24.3559,24.3655,24.3367,24.3367,16912.0
2018-07-12 14:15:00,25.39,25.4,25.38,25.4,10586.0,24.3655,24.3751,24.3559,24.3751,10586.0
2018-07-12 14:20:00,25.41,25.43,25.4,25.42,8482.0,24.3847,24.4039,24.3751,24.3943,8482.0
2018-07-12 14:25:00,25.42,25.43,25.42,25.42,14132.0,24.3943,24.4039,24.3943,24.3943,14132.0
2018-07-12 14:30:00,25.41,25.42,25.38,25.42,18496.0,24.3847,24.3943,24.3559,24.3943,18496.0
2018-07-12 14:35:00,25.42,25.43,25.36,25.4,46388.0,24.3943,24.4039,24.3367,24.3751,46388.0
2018-07-12 14:40:00,25.38,25.4,25.37,25.38,13882.0,24.3559,24.3751,24.3463,24.3559,13882.0
2018-07-12 14:45:00,25.37,25.39,25.37,25.38,15402.0,24.3463,24.3655,24.3463,24.3559,15402.0
2018-07-12 14:50:00,25.38,25.41,25.38,25.4,23592.0,24.3559,24.3847,24.3559,24.3751,23592.0
2018-07-12 14:55:00,25.38,25.4,25.36,25.4,24754.0,24.3559,24.3751,24.3367,24.3751,24754.0
2018-07-12 15:00:00,25.4,25.45,25.4,25.45,25582.0,24.3751,24.4231,24.3751,24.4231,25582.0
2018-07-12 15:05:00,25.44,25.45,25.42,25.42,12680.0,24.4135,24.4231,24.3943,24.3943,12680.0
2018-07-12 15:10:00,25.41,25.41,25.36,25.41,51684.0,24.3847,24.3847,24.3367,24.3847,51684.0
2018-07-12 15:15:00,25.41,25.45,25.41,25.42,42174.0,24.3847,24.4231,24.3847,24.3943,42174.0
2018-07-12 15:20:00,25.42,25.42,25.33,25.33,37102.0,24.3943,24.3943,24.3079,24.3079,37102.0
2018-07-12 15:25:00,25.34,25.43,25.34,25.43,64270.0,24.3175,24.4039,24.3175,24.4039,64270.0
2018-07-12 15:30:00,25.43,25.45,25.43,25.43,83348.0,24.4039,24.4231,24.4039,24.4039,83348.0
2018-07-12 15:35:00,25.43,25.46,25.43,25.44,80500.0,24.4039,24.4327,24.4039,24.4135,80500.0
2018-07-12 15:40:00,25.45,25.48,25.42,25.43,125088.0,24.4231,24.4519,24.3943,24.4039,125088.0
2018-07-12 15:45:00,25.42,25.48,25.41,25.48,120074.0,24.3943,24.4519,24.3847,24.4519,120074.0
2018-07-12 15:50:00,25.47,25.47,25.43,25.46,274788.0,24.4423,24.4423,24.4039,24.4327,274788.0
2018-07-12 15:55:00,25.46,25.53,25.45,25.5,664600.0,24.4327,24.4998,24.4231,24.4711,664600.0
2018-07-13 09:30:00,25.45,25.54,25.44,25.51,292426.0,24.4231,24.5094,24.4135,24.4807,292426.0
2018-07-13 09:35:00,25.51,25.54,25.48,25.5,280250.0,24.4807,24.5094,24.4519,24.4711,280250.0
2018-07-13 09:40:00,25.5,25.51,25.43,25.43,131890.0,24.4711,24.4807,24.4039,24.4039,131890.0
2018-07-13 09:45:00,25.43,25.47,25.39,25.46,193678.0,24.4039,24.4423,24.3655,24.4327,193678.0
2018-07-13 09:50:00,25.46,25.46,25.35,25.36,328902.0,24.4327,24.4327,24.3271,24.3367,328902.0
2018-07-13 09:55:00,25.36,25.36,25.32,25.36,192268.0,24.3367,24.3367,24.2983,24.3367,192268.0
2018-07-13 10:00:00,25.36,25.43,25.35,25.43,192154.0,24.3367,24.4039,24.3271,24.4039,192154.0
2018-07-13 10:05:00,25.42,25.46,25.4,25.45,47096.0,24.3943,24.4327,24.3751,24.4231,47096.0
2018-07-13 10:10:00,25.46,25.48,25.43,25.45,90338.0,24.4327,24.4519,24.4039,24.4231,90338.0
2018-07-13 10:15:00,25.46,25.48,25.43,25.45,43404.0,24.4327,24.4519,24.4039,24.4231,43404.0
2018-07-13 10:20:00,25.45,25.48,25.43,25.46,54456.0,24.4231,24.4519,24.4039,24.4327,54456.0
2018-07-13 10:25:00,25.48,25.49,25.46,25.47,57106.0,24.4519,24.4615,24.4327,24.4423,57106.0
2018-07-13 10:30:00,25.47,25.5,25.47,25.49,27694.0,24.4423,24.4711,24.4423,24.4615,27694.0
2018-07-13 10:35:00,25.48,25.53,25.47,25.53,56726.0,24.4519,24.4998,24.4423,24.4998,56726.0
2018-07-13 10:40:00,25.53,25.58,25.53,25.55,156102.0,24.4998,24.5478,24.4998,24.519,156102.0
2018-07-13 10:45:00,25.55,25.61,25.55,25.56,129188.0,24.519,24.5766,24.519,24.5286,129188.0
2018-07-13 10:50:00,25.57,25.63,25.56,25.6,101378.0,24.5382,24.5958,24.5286,24.567,101378.0
2018-07-13 10:55:00,25.6,25.61,25.56,25.59,104770.0,24.567,24.5766,24.5286,24.5574,104770.0
2018-07-13 11:00:00,25.59,25.61,25.58,25.59,45802.0,24.5574,24.5766,24.5478,24.5574,45802.0
2018-07-13 11:05:00,25.59,25.64,25.58,25.63,114574.0,24.5574,24.6054,24.5478,24.5958,114574.0
2018-07-13 11:10:00,25.63,25.66,25.62,25.64,72908.0,24.5958,24.6246,24.5862,24.6054,72908.0
2018-07-13 11:15:00,25.64,25.65,25.61,25.61,33418.0,24.6054,24.615,24.5766,24.5766,33418.0
2018-07-13 11:20:00,25.62,25.65,25.6,25.65,23594.0,24.5862,24.615,24.567,24.615,23594.0
2018-07-13 11:25:00,25.65,25.67,25.62,25.63,22624.0,24.615,24.6342,24.5862,24.5958,22624.0
2018-07-13 11:30:00,25.62,25.66,25.61,25.63,46562.0,24.5862,24.6246,24.5766,24.5958,46562.0
2018-07-13 11:35:00,25.61,25.63,25.61,25.62,14810.0,24.5766,24.5958,24.5766,24.5862,14810.0
2018-07-13 11:40:00,25.63,25.64,25.5,25.63,149658.0,24.5958,24.6054,24.4711,24.5958,149658.0
2018-07-13 11:45:00,25.64,25.64,25.53,25.59,113772.0,24.6054,24.6054,24.4998,24.5574,113772.0
2018-07-13 11:50:00,25.59,25.59,25.57,25.59,36734.0,24.5574,24.5574,24.5382,24.5574,36734.0
2018-07-13 11:55:00,25.59,25.59,25.56,25.59,32400.0,24.5574,24.5574,24.5286,24.5574,32400.0
2018-07-13 12:00:00,25.59,25.61,25.56,25.6,44240.0,24.5574,24.5766,24.5286,24.567,44240.0
2018-07-13 12:05:00,25.61,25.63,25.59,25.63,35766.0,24.5766,24.5958,24.5574,24.5958,35766.0
2018-07-13 12:10:00,25.63,25.64,25.61,25.63,78910.0,24.5958,24.6054,24.5766,24.5958,78910.0
2018-07-13 12:15:00,25.63,25.65,25.61,25.65,19626.0,24.5958,24.615,24.5766,24.615,19626.0
2018-07-13 12:20:00,25.64,25.64,25.59,25.6,36930.0,24.6054,24.6054,24.5574,24.567,36930.0
2018-07-13 12:25:00,25.6,25.62,25.59,25.61,25848.0,24.567,24.5862,24.5574,24.5766,25848.0
2018-07-13 12:30:00,25.63,25.63,25.59,25.6,172882.0,24.5958,24.5958,24.5574,24.567,172882.0
2018-07-13 12:35:00,25.6,25.6,25.59,25.59,34196.0,24.567,24.567,24.5574,24.5574,34196.0
2018-07-13 12:40:00,25.59,25.61,25.59,25.61,8876.0,24.5574,24.5766,24.5574,24.5766,8876.0
2018-07-13 12:45:00,25.61,25.63,25.61,25.61,28616.0,24.5766,24.5958,24.5766,24.5766,28616.0
2018-07-13 12:50:00,25.61,25.63,25.59,25.63,20326.0,24.5766,24.5958,24.5574,24.5958,20326.0
2018-07-13 12:55:00,25.64,25.65,25.63,25.65,33200.0,24.6054,24.615,24.5958,24.615,33200.0
2018-07-13 13:00:00,25.66,25.66,25.63,25.65,39680.0,24.6246,24.6246,24.5958,24.615,39680.0
2018-07-13 13:05:00,25.65,25.65,25.61,25.62,19520.0,24.615,24.615,24.5766,24.5862,19520.0
2018-07-13 13:10:00,25.62,25.63,25.59,25.6,13786.0,24.5862,24.5958,24.5574,24.567,13786.0
2018-07-13 13:15:00,25.6,25.6,25.58,25.6,24944.0,24.567,24.567,24.5478,24.567,24944.0
2018-07-13 13:20:00,25.6,25.61,25.59,25.61,22846.0,24.567,24.5766,24.5574,24.5766,22846.0
2018-07-13 13:25:00,25.61,25.62,25.61,25.61,12992.0,24.5766,24.5862,24.5766,24.5766,12992.0
2018-07-13 13:30:00,25.61,25.62,25.57,25.57,30338.0,24.5766,24.5862,24.5382,24.5382,30338.0
2018-07-13 13:35:00,25.57,25.58,25.56,25.56,44892.0,24.5382,24.5478,24.5286,24.5286,44892.0
2018-07-13 13:40:00,25.57,25.57,25.55,25.56,53948.0,24.5382,24.5382,24.519,24.5286,53948.0
2018-07-13 13:45:00,25.57,25.57,25.55,25.55,10788.0,24.5382,24.5382,24.519,24.519,10788.0
2018-07-13 13:50:00,25.57,25.59,25.57,25.58,10000.0,24.5382,24.5574,24.5382,24.5478,10000.0
2018-07-13 13:55:00,25.59,25.6,25.58,25.59,13552.0,24.5574,24.567,24.5478,24.5574,13552.0
2018-07-13 14:00:00,25.59,25.59,25.56,25.57,33206.0,24.5574,24.5574,24.5286,24.5382,33206.0
2018-07-13 14:05:00,25.58,25.58,25.56,25.56,13178.0,24.5478,24.5478,24.5286,24.5286,13178.0
2018-07-13 14:10:00,25.56,25.59,25.56,25.59,83280.0,24.5286,24.5574,24.5286,24.5574,83280.0
2018-07-13 14:15:00,25.59,25.59,25.55,25.55,27450.0,24.5574,24.5574,24.519,24.519,27450.0
2018-07-13 14:20:00,25.55,25.57,25.54,25.55,19094.0,24.519,24.5382,24.5094,24.519,19094.0
2018-07-13 14:25:00,25.55,25.57,25.53,25.57,52182.0,24.519,24.5382,24.4998,24.5382,52182.0
2018-07-13 14:30:00,25.56,25.56,25.54,25.54,18572.0,24.5286,24.5286,24.5094,24.5094,18572.0
2018-07-13 14:35:00,25.54,25.54,25.53,25.54,53982.0,24.5094,24.5094,24.4998,24.5094,53982.0
2018-07-13 14:40:00,25.54,25.55,25.54,25.54,15600.0,24.5094,24.519,24.5094,24.5094,15600.0
2018-07-13 14:45:00,25.53,25.55,25.52,25.55,104462.0,24.4998,24.519,24.4903,24.519,104462.0
2018-07-13 14:50:00,25.55,25.58,25.55,25.58,46404.0,24.519,24.5478,24.519,24.5478,46404.0
2018-07-13 14:55:00,25.58,25.59,25.56,25.56,31618.0,24.5478,24.5574,24.5286,24.5286,31618.0
2018-07-13 15:00:00,25.57,25.6,25.57,25.6,62510.0,24.5382,24.567,24.5382,24.567,62510.0
2018-07-13 15:05:00,25.59,25.61,25.59,25.6,20394.0,24.5574,24.5766,24.5574,24.567,20394.0
2018-07-13 15:10:00,25.6,25.61,25.58,25.6,36026.0,24.567,24.5766,24.5478,24.567,36026.0
2018-07-13 15:15:00,25.6,25.6,25.58,25.59,36368.0,24.567,24.567,24.5478,24.5574,36368.0
2018-07-13 15:20:00,25.58,25.59,25.57,25.57,56844.0,24.5478,24.5574,24.5382,24.5382,56844.0
2018-07-13 15:25:00,25.56,25.57,25.54,25.57,90060.0,24.5286,24.5382,24.5094,24.5382,90060.0
2018-07-13 15:30:00,25.56,25.6,25.56,25.59,89772.0,24.5286,24.567,24.5286,24.5574,89772.0
2018-07-13 15:35:00,25.6,25.62,25.59,25.61,141500.0,24.567,24.5862,24.5574,24.5766,141500.0
2018-07-13 15:40:00,25.61,25.61,25.57,25.57,132916.0,24.5766,24.5766,24.5382,24.5382,132916.0
2018-07-13 15:45:00,25.57,25.57,25.56,25.56,103996.0,24.5382,24.5382,24.5286,24.5286,103996.0
2018-07-13 15:50:00,25.57,25.59,25.55,25.57,207938.0,24.5382,24.5574,24.519,24.5382,207938.0
2018-07-13 15:55:00,25.57,25.61,25.56,25.57,329982.0,24.5382,24.5766,24.5286,24.5382,329982.0
2018-07-16 09:30:00,25.59,25.63,25.55,25.6,185704.0,24.5574,24.5958,24.519,24.567,185704.0
2018-07-16 09:35:00,25.59,25.6,25.53,25.57,127106.0,24.5574,24.567,24.4998,24.5382,127106.0
2018-07-16 09:40:00,25.57,25.6,25.49,25.56,195170.0,24.5382,24.567,24.4615,24.5286,195170.0
2018-07-16 09:45:00,25.56,25.56,25.46,25.52,214824.0,24.5286,24.5286,24.4327,24.4903,214824.0
2018-07-16 09:50:00,25.51,25.56,25.5,25.54,193652.0,24.4807,24.5286,24.4711,24.5094,193652.0
2018-07-16 09:55:00,25.53,25.55,25.48,25.51,100516.0,24.4998,24.519,24.4519,24.4807,100516.0
2018-07-16 10:00:00,25.52,25.55,25.5,25.51,94308.0,24.4903,24.519,24.4711,24.4807,94308.0
2018-07-16 10:05:00,25.52,25.52,25.46,25.46,74806.0,24.4903,24.4903,24.4327,24.4327,74806.0
2018-07-16 10:10:00,25.47,25.49,25.45,25.46,82630.0,24.4423,24.4615,24.4231,24.4327,82630.0
2018-07-16 10:15:00,25.47,25.5,25.45,25.49,47960.0,24.4423,24.4711,24.4231,24.4615,47960.0
2018-07-16 10:20:00,25.49,25.49,25.41,25.42,116150.0,24.4615,24.4615,24.3847,24.3943,116150.0
2018-07-16 10:25:00,25.42,25.49,25.42,25.48,56654.0,24.3943,24.4615,24.3943,24.4519,56654.0
2018-07-16 10:30:00,25.48,25.53,25.47,25.5,79268.0,24.4519,24.4998,24.4423,24.4711,79268.0
2018-07-16 10:35:00,25.5,25.54,25.49,25.51,63022.0,24.4711,24.5094,24.4615,24.4807,63022.0
2018-07-16 10:40:00,25.51,25.51,25.47,25.47,61864.0,24.4807,24.4807,24.4423,24.4423,61864.0
2018-07-16 10:45:00,25.47,25.47,25.42,25.42,71080.0,24.4423,24.4423,24.3943,24.3943,71080.0
2018-07-16 10:50:00,25.42,25.43,25.4,25.41,46468.0,24.3943,24.4039,24.3751,24.3847,46468.0
2018-07-16 10:55:00,25.42,25.42,25.36,25.37,108754.0,24.3943,24.3943,24.3367,24.3463,108754.0
2018-07-16 11:00:00,25.37,25.43,25.37,25.41,32172.0,24.3463,24.4039,24.3463,24.3847,32172.0
2018-07-16 11:05:00,25.41,25.43,25.41,25.43,19988.0,24.3847,24.4039,24.3847,24.4039,19988.0
2018-07-16 11:10:00,25.42,25.46,25.42,25.46,39402.0,24.3943,24.4327,24.3943,24.4327,39402.0
2018-07-16 11:15:00,25.46,25.48,25.45,25.46,17630.0,24.4327,24.4519,24.4231,24.4327,17630.0
2018-07-16 11:20:00,25.46,25.48,25.46,25.47,37262.0,24.4327,24.4519,24.4327,24.4423,37262.0
2018-07-16 11:25:00,25.48,25.48,25.46,25.48,23866.0,24.4519,24.4519,24.4327,24.4519,23866.0
2018-07-16 11:30:00,25.47,25.47,25.46,25.47,11632.0,24.4423,24.4423,24.4327,24.4423,11632.0
2018-07-16 11:35:00,25.45,25.48,25.45,25.47,31554.0,24.4231,24.4519,24.4231,24.4423,31554.0
2018-07-16 11:40:00,25.47,25.49,25.46,25.47,10586.0,24.4423,24.4615,24.4327,24.4423,10586.0
2018-07-16 11:45:00,25.46,25.46,25.42,25.44,37624.0,24.4327,24.4327,24.3943,24.4135,37624.0
2018-07-16 11:50:00,25.45,25.46,25.45,25.46,7448.0,24.4231,24.4327,24.4231,24.4327,7448.0
2018-07-16 11:55:00,25.44,25.47,25.44,25.47,19504.0,24.4135,24.4423,24.4135,24.4423,19504.0
2018-07-16 12:00:00,25.47,25.47,25.43,25.43,40516.0,24.4423,24.4423,24.4039,24.4039,40516.0
2018-07-16 12:05:00,25.42,25.45,25.42,25.44,59958.0,24.3943,24.4231,24.3943,24.4135,59958.0
2018-07-16 12:10:00,25.44,25.45,25.41,25.43,10094.0,24.4135,24.4231,24.3847,24.4039,10094.0
2018-07-16 12:15:00,25.43,25.47,25.43,25.47,11296.0,24.4039,24.4423,24.4039,24.4423,11296.0
2018-07-16 12:20:00,25.47,25.54,25.47,25.54,44338.0,24.4423,24.5094,24.4423,24.5094,44338.0
2018-07-16 12:25:00,25.55,25.56,25.53,25.55,90026.0,24.519,24.5286,24.4998,24.519,90026.0
2018-07-16 12:30:00,25.55,25.56,25.53,25.54,29276.0,24.519,24.5286,24.4998,24.5094,29276.0
2018-07-16 12:35:00,25.52,25.53,25.52,25.53,14754.0,24.4903,24.4998,24.4903,24.4998,14754.0
2018-07-16 12:40:00,25.52,25.53,25.51,25.52,19234.0,24.4903,24.4998,24.4807,24.4903,19234.0
2018-07-16 12:45:00,25.52,25.53,25.52,25.53,4400.0,24.4903,24.4998,24.4903,24.4998,4400.0
2018-07-16 12:50:00,25.54,25.55,25.53,25.55,11674.0,24.5094,24.519,24.4998,24.519,11674.0
2018-07-16 12:55:00,25.55,25.57,25.55,25.56,43290.0,24.519,24.5382,24.519,24.5286,43290.0
2018-07-16 13:00:00,25.56,25.56,25.54,25.54,8772.0,24.5286,24.5286,24.5094,24.5094,8772.0
2018-07-16 13:05:00,25.55,25.56,25.54,25.54,15736.0,24.519,24.5286,24.5094,24.5094,15736.0
2018-07-16 13:10:00,25.54,25.55,25.53,25.53,10866.0,24.5094,24.519,24.4998,24.4998,10866.0
2018-07-16 13:15:00,25.53,25.55,25.53,25.55,9260.0,24.4998,24.519,24.4998,24.519,9260.0
2018-07-16 13:20:00,25.56,25.57,25.51,25.52,36432.0,24.5286,24.5382,24.4807,24.4903,36432.0
2018-07-16 13:25:00,25.52,25.52,25.5,25.52,16368.0,24.4903,24.4903,24.4711,24.4903,16368.0
2018-07-16 13:30:00,25.52,25.53,25.5,25.52,13664.0,24.4903,24.4998,24.4711,24.4903,13664.0
2018-07-16 13:35:00,25.52,25.55,25.52,25.55,5976.0,24.4903,24.519,24.4903,24.519,5976.0
2018-07-16 13:40:00,25.55,25.55,25.53,25.54,7034.0,24.519,24.519,24.4998,24.5094,7034.0
2018-07-16 13:45:00,25.52,25.53,25.52,25.52,47490.0,24.4903,24.4998,24.4903,24.4903,47490.0
2018-07-16 13:50:00,25.52,25.52,25.5,25.5,12390.0,24.4903,24.4903,24.4711,24.4711,12390.0
2018-07-16 13:55:00,25.5,25.52,25.49,25.5,6906.0,24.4711,24.4903,24.4615,24.4711,6906.0
2018-07-16 14:00:00,25.52,25.53,25.49,25.49,29404.0,24.4903,24.4998,24.4615,24.4615,29404.0
2018-07-16 14:05:00,25.49,25.53,25.48,25.52,63576.0,24.4615,24.4998,24.4519,24.4903,63576.0
2018-07-16 14:10:00,25.52,25.53,25.49,25.5,62490.0,24.4903,24.4998,24.4615,24.4711,62490.0
2018-07-16 14:15:00,25.5,25.52,25.5,25.52,4942.0,24.4711,24.4903,24.4711,24.4903,4942.0
2018-07-16 14:20:00,25.5,25.53,25.5,25.5,10826.0,24.4711,24.4998,24.4711,24.4711,10826.0
2018-07-16 14:25:00,25.5,25.52,25.49,25.49,9572.0,24.4711,24.4903,24.4615,24.4615,9572.0
2018-07-16 14:30:00,25.49,25.5,25.47,25.47,69902.0,24.4615,24.4711,24.4423,24.4423,69902.0
2018-07-16 14:35:00,25.48,25.49,25.45,25.46,69970.0,24.4519,24.4615,24.4231,24.4327,69970.0
2018-07-16 14:40:00,25.46,25.46,25.39,25.4,97172.0,24.4327,24.4327,24.3655,24.3751,97172.0
2018-07-16 14:45:00,25.41,25.41,25.38,25.4,81212.0,24.3847,24.3847,24.3559,24.3751,81212.0
2018-07-16 14:50:00,25.4,25.4,25.37,25.39,46836.0,24.3751,24.3751,24.3463,24.3655,46836.0
2018-07-16 14:55:00,25.39,25.41,25.39,25.4,17708.0,24.3655,24.3847,24.3655,24.3751,17708.0
2018-07-16 15:00:00,25.4,25.41,25.38,25.39,44378.0,24.3751,24.3847,24.3559,24.3655,44378.0
2018-07-16 15:05:00,25.39,25.45,25.39,25.45,41504.0,24.3655,24.4231,24.3655,24.4231,41504.0
2018-07-16 15:10:00,25.45,25.47,25.45,25.47,23172.0,24.4231,24.4423,24.4231,24.4423,23172.0
2018-07-16 15:15:00,25.47,25.48,25.44,25.46,24352.0,24.4423,24.4519,24.4135,24.4327,24352.0
2018-07-16 15:20:00,25.45,25.48,25.45,25.46,21428.0,24.4231,24.4519,24.4231,24.4327,21428.0
2018-07-16 15:25:00,25.46,25.46,25.43,25.45,30926.0,24.4327,24.4327,24.4039,24.4231,30926.0
2018-07-16 15:30:00,25.46,25.48,25.46,25.48,66134.0,24.4327,24.4519,24.4327,24.4519,66134.0
2018-07-16 15:35:00,25.47,25.5,25.46,25.5,157018.0,24.4423,24.4711,24.4327,24.4711,157018.0
2018-07-16 15:40:00,25.5,25.52,25.48,25.48,156200.0,24.4711,24.4903,24.4519,24.4519,156200.0
2018-07-16 15:45:00,25.48,25.48,25.46,25.47,95146.0,24.4519,24.4519,24.4327,24.4423,95146.0
2018-07-16 15:50:00,25.47,25.5,25.45,25.46,153324.0,24.4423,24.4711,24.4231,24.4327,153324.0
2018-07-16 15:55:00,25.47,25.53,25.46,25.5,189834.0,24.4423,24.4998,24.4327,24.4711,189834.0
2018-07-17 09:30:00,25.25,25.34,25.24,25.32,160420.0,24.2311,24.3175,24.2216,24.2983,160420.0
2018-07-17 09:35:00,25.33,25.34,25.26,25.27,111524.0,24.3079,24.3175,24.2407,24.2503,111524.0
2018-07-17 09:40:00,25.27,25.35,25.27,25.32,58278.0,24.2503,24.3271,24.2503,24.2983,58278.0
2018-07-17 09:45:00,25.33,25.36,25.32,25.34,88754.0,24.3079,24.3367,24.2983,24.3175,88754.0
2018-07-17 09:50:00,25.35,25.38,25.35,25.35,43250.0,24.3271,24.3559,24.3271,24.3271,43250.0
2018-07-17 09:55:00,25.35,25.39,25.35,25.37,51562.0,24.3271,24.3655,24.3271,24.3463,51562.0
2018-07-17 10:00:00,25.4,25.44,25.4,25.42,219104.0,24.3751,24.4135,24.3751,24.3943,219104.0
2018-07-17 10:05:00,25.42,25.42,25.39,25.41,102456.0,24.3943,24.3943,24.3655,24.3847,102456.0
2018-07-17 10:10:00,25.42,25.43,25.4,25.41,59702.0,24.3943,24.4039,24.3751,24.3847,59702.0
2018-07-17 10:15:00,25.43,25.48,25.43,25.47,40316.0,24.4039,24.4519,24.4039,24.4423,40316.0
2018-07-17 10:20:00,25.47,25.47,25.43,25.43,44920.0,24.4423,24.4423,24.4039,24.4039,44920.0
2018-07-17 10:25:00,25.43,25.47,25.43,25.47,30314.0,24.4039,24.4423,24.4039,24.4423,30314.0
2018-07-17 10:30:00,25.48,25.52,25.48,25.5,91988.0,24.4519,24.4903,24.4519,24.4711,91988.0
2018-07-17 10:35:00,25.5,25.53,25.5,25.52,76640.0,24.4711,24.4998,24.4711,24.4903,76640.0
2018-07-17 10:40:00,25.52,25.53,25.49,25.52,27000.0,24.4903,24.4998,24.4615,24.4903,27000.0
2018-07-17 10:45:00,25.52,25.55,25.52,25.53,126926.0,24.4903,24.519,24.4903,24.4998,126926.0
2018-07-17 10:50:00,25.54,25.56,25.51,25.55,53566.0,24.5094,24.5286,24.4807,24.519,53566.0
2018-07-17 10:55:00,25.55,25.63,25.55,25.61,98142.0,24.519,24.5958,24.519,24.5766,98142.0
2018-07-17 11:00:00,25.6,25.62,25.59,25.61,161992.0,24.567,24.5862,24.5574,24.5766,161992.0
2018-07-17 11:05:00,25.61,25.65,25.61,25.63,87538.0,24.5766,24.615,24.5766,24.5958,87538.0
2018-07-17 11:10:00,25.64,25.65,25.63,25.64,28634.0,24.6054,24.615,24.5958,24.6054,28634.0
2018-07-17 11:15:00,25.64,25.67,25.62,25.64,71798.0,24.6054,24.6342,24.5862,24.6054,71798.0
2018-07-17 11:20:00,25.64,25.65,25.63,25.64,19196.0,24.6054,24.615,24.5958,24.6054,19196.0
2018-07-17 11:25:00,25.64,25.64,25.61,25.64,20566.0,24.6054,24.6054,24.5766,24.6054,20566.0
2018-07-17 11:30:00,25.63,25.65,25.61,25.63,64762.0,24.5958,24.615,24.5766,24.5958,64762.0
2018-07-17 11:35:00,25.64,25.65,25.61,25.61,13670.0,24.6054,24.615,24.5766,24.5766,13670.0
2018-07-17 11:40:00,25.61,25.66,25.6,25.66,51060.0,24.5766,24.6246,24.567,24.6246,51060.0
2018-07-17 11:45:00,25.67,25.7,25.67,25.69,91240.0,24.6342,24.663,24.6342,24.6534,91240.0
2018-07-17 11:50:00,25.68,25.71,25.68,25.71,42654.0,24.6438,24.6726,24.6438,24.6726,42654.0
2018-07-17 11:55:00,25.71,25.73,25.7,25.72,68278.0,24.6726,24.6918,24.663,24.6822,68278.0
2018-07-17 12:00:00,25.73,25.73,25.69,25.7,54788.0,24.6918,24.6918,24.6534,24.663,54788.0
2018-07-17 12:05:00,25.7,25.71,25.68,25.7,24914.0,24.663,24.6726,24.6438,24.663,24914.0
2018-07-17 12:10:00,25.7,25.72,25.7,25.7,19416.0,24.663,24.6822,24.663,24.663,19416.0
2018-07-17 12:15:00,25.7,25.82,25.7,25.81,137262.0,24.663,24.7781,24.663,24.7686,137262.0
2018-07-17 12:20:00,25.81,25.85,25.81,25.84,68822.0,24.7686,24.8069,24.7686,24.7973,68822.0
2018-07-17 12:25:00,25.83,25.85,25.82,25.84,59904.0,24.7877,24.8069,24.7781,24.7973,59904.0
2018-07-17 12:30:00,25.84,25.84,25.79,25.8,34608.0,24.7973,24.7973,24.7494,24.759,34608.0
2018-07-17 12:35:00,25.8,25.81,25.78,25.78,72054.0,24.759,24.7686,24.7398,24.7398,72054.0
2018-07-17 12:40:00,25.78,25.81,25.78,25.8,33584.0,24.7398,24.7686,24.7398,24.759,33584.0
2018-07-17 12:45:00,25.8,25.81,25.78,25.78,7444.0,24.759,24.7686,24.7398,24.7398,7444.0
2018-07-17 12:50:00,25.81,25.83,25.81,25.82,16072.0,24.7686,24.7877,24.7686,24.7781,16072.0
2018-07-17 12:55:00,25.83,25.84,25.81,25.82,18496.0,24.7877,24.7973,24.7686,24.7781,18496.0
2018-07-17 13:00:00,25.83,25.85,25.82,25.83,49822.0,24.7877,24.8069,24.7781,24.7877,49822.0
2018-07-17 13:05:00,25.83,25.86,25.83,25.84,53814.0,24.7877,24.8165,24.7877,24.7973,53814.0
2018-07-17 13:10:00,25.85,25.88,25.85,25.88,44754.0,24.8069,24.8357,24.8069,24.8357,44754.0
2018-07-17 13:15:00,25.87,25.88,25.84,25.84,11506.0,24.8261,24.8357,24.7973,24.7973,11506.0
2018-07-17 13:20:00,25.84,25.84,25.79,25.8,62032.0,24.7973,24.7973,24.7494,24.759,62032.0
2018-07-17 13:25:00,25.8,25.83,25.79,25.82,9794.0,24.759,24.7877,24.7494,24.7781,9794.0
2018-07-17 13:30:00,25.83,25.85,25.82,25.82,18260.0,24.7877,24.8069,24.7781,24.7781,18260.0
2018-07-17 13:35:00,25.82,25.85,25.82,25.84,22758.0,24.7781,24.8069,24.7781,24.7973,22758.0
2018-07-17 13:40:00,25.83,25.84,25.82,25.84,14480.0,24.7877,24.7973,24.7781,24.7973,14480.0
2018-07-17 13:45:00,25.85,25.88,25.85,25.87,29904.0,24.8069,24.8357,24.8069,24.8261,29904.0
2018-07-17 13:50:00,25.86,25.88,25.85,25.85,13072.0,24.8165,24.8357,24.8069,24.8069,13072.0
2018-07-17 13:55:00,25.85,25.85,25.82,25.83,116312.0,24.8069,24.8069,24.7781,24.7877,116312.0
2018-07-17 14:00:00,25.83,25.83,25.77,25.78,39134.0,24.7877,24.7877,24.7302,24.7398,39134.0
2018-07-17 14:05:00,25.79,25.81,25.78,25.81,11748.0,24.7494,24.7686,24.7398,24.7686,11748.0
2018-07-17 14:10:00,25.8,25.8,25.78,25.8,14830.0,24.759,24.759,24.7398,24.759,14830.0
2018-07-17 14:15:00,25.8,25.81,25.79,25.8,24740.0,24.759,24.7686,24.7494,24.759,24740.0
2018-07-17 14:20:00,25.81,25.84,25.8,25.84,15862.0,24.7686,24.7973,24.759,24.7973,15862.0
2018-07-17 14:25:00,25.83,25.85,25.83,25.85,9250.0,24.7877,24.8069,24.7877,24.8069,9250.0
2018-07-17 14:30:00,25.83,25.85,25.83,25.84,19294.0,24.7877,24.8069,24.7877,24.7973,19294.0
2018-07-17 14:35:00,25.84,25.85,25.82,25.82,9042.0,24.7973,24.8069,24.7781,24.7781,9042.0
2018-07-17 14:40:00,25.81,25.84,25.81,25.83,9352.0,24.7686,24.7973,24.7686,24.7877,9352.0
2018-07-17 14:45:00,25.82,25.86,25.82,25.84,20216.0,24.7781,24.8165,24.7781,24.7973,20216.0
2018-07-17 14:50:00,25.84,25.84,25.78,25.82,32622.0,24.7973,24.7973,24.7398,24.7781,32622.0
2018-07-17 14:55:00,25.82,25.82,25.77,25.78,27494.0,24.7781,24.7781,24.7302,24.7398,27494.0
2018-07-17 15:00:00,25.76,25.8,25.75,25.8,101042.0,24.7206,24.759,24.711,24.759,101042.0
2018-07-17 15:05:00,25.8,25.83,25.8,25.82,82190.0,24.759,24.7877,24.759,24.7781,82190.0
2018-07-17 15:10:00,25.82,25.86,25.82,25.86,39278.0,24.7781,24.8165,24.7781,24.8165,39278.0
2018-07-17 15:15:00,25.86,25.88,25.86,25.87,580322.0,24.8165,24.8357,24.8165,24.8261,580322.0
2018-07-17 15:20:00,25.87,25.93,25.87,25.92,52660.0,24.8261,24.8837,24.8261,24.8741,52660.0
2018-07-17 15:25:00,25.92,25.92,25.89,25.89,30698.0,24.8741,24.8741,24.8453,24.8453,30698.0
2018-07-17 15:30:00,25.89,25.89,25.86,25.86,25416.0,24.8453,24.8453,24.8165,24.8165,25416.0
2018-07-17 15:35:00,25.87,25.89,25.86,25.88,39414.0,24.8261,24.8453,24.8165,24.8357,39414.0
2018-07-17 15:40:00,25.88,25.93,25.87,25.93,79006.0,24.8357,24.8837,24.8261,24.8837,79006.0
2018-07-17 15:45:00,25.91,25.91,25.86,25.88,110824.0,24.8645,24.8645,24.8165,24.8357,110824.0
2018-07-17 15:50:00,25.88,25.88,25.8,25.81,97024.0,24.8357,24.8357,24.759,24.7686,97024.0
2018-07-17 15:55:00,25.81,25.84,25.79,25.82,168158.0,24.7686,24.7973,24.7494,24.7781,168158.0
2018-07-18 09:30:00,25.82,25.87,25.81,25.86,146256.0,24.7781,24.8261,24.7686,24.8165,146256.0
2018-07-18 09:35:00,25.86,25.88,25.79,25.83,141376.0,24.8165,24.8357,24.7494,24.7877,141376.0
2018-07-18 09:40:00,25.83,25.83,25.75,25.79,129866.0,24.7877,24.7877,24.711,24.7494,129866.0
2018-07-18 09:45:00,25.79,25.81,25.75,25.79,60040.0,24.7494,24.7686,24.711,24.7494,60040.0
2018-07-18 09:50:00,25.79,25.81,25.76,25.78,69118.0,24.7494,24.7686,24.7206,24.7398,69118.0
2018-07-18 09:55:00,25.77,25.79,25.75,25.79,31966.0,24.7302,24.7494,24.711,24.7494,31966.0
2018-07-18 10:00:00,25.79,25.81,25.78,25.8,26726.0,24.7494,24.7686,24.7398,24.759,26726.0
2018-07-18 10:05:00,25.8,25.8,25.73,25.76,66004.0,24.759,24.759,24.6918,24.7206,66004.0
2018-07-18 10:10:00,25.76,25.77,25.75,25.75,13660.0,24.7206,24.7302,24.711,24.711,13660.0
2018-07-18 10:15:00,25.72,25.73,25.69,25.72,76686.0,24.6822,24.6918,24.6534,24.6822,76686.0
2018-07-18 10:20:00,25.72,25.75,25.72,25.74,16604.0,24.6822,24.711,24.6822,24.7014,16604.0
2018-07-18 10:25:00,25.74,25.8,25.74,25.79,19990.0,24.7014,24.759,24.7014,24.7494,19990.0
2018-07-18 10:30:00,25.77,25.77,25.73,25.75,45076.0,24.7302,24.7302,24.6918,24.711,45076.0
2018-07-18 10:35:00,25.74,25.77,25.7,25.77,29572.0,24.7014,24.7302,24.663,24.7302,29572.0
2018-07-18 10:40:00,25.76,25.79,25.74,25.75,29532.0,24.7206,24.7494,24.7014,24.711,29532.0
2018-07-18 10:45:00,25.75,25.78,25.74,25.77,9000.0,24.711,24.7398,24.7014,24.7302,9000.0
2018-07-18 10:50:00,25.75,25.75,25.74,25.75,4278.0,24.711,24.711,24.7014,24.711,4278.0
2018-07-18 10:55:00,25.75,25.81,25.75,25.79,45934.0,24.711,24.7686,24.711,24.7494,45934.0
2018-07-18 11:00:00,25.79,25.8,25.77,25.8,12700.0,24.7494,24.759,24.7302,24.759,12700.0
2018-07-18 11:05:00,25.81,25.85,25.81,25.85,47938.0,24.7686,24.8069,24.7686,24.8069,47938.0
2018-07-18 11:10:00,25.86,25.87,25.83,25.83,98198.0,24.8165,24.8261,24.7877,24.7877,98198.0
2018-07-18 11:15:00,25.85,25.88,25.84,25.86,19900.0,24.8069,24.8357,24.7973,24.8165,19900.0
2018-07-18 11:20:00,25.84,25.85,25.84,25.84,14700.0,24.7973,24.8069,24.7973,24.7973,14700.0
2018-07-18 11:25:00,25.84,25.86,25.84,25.86,12746.0,24.7973,24.8165,24.7973,24.8165,12746.0
2018-07-18 11:30:00,25.86,25.93,25.86,25.92,36964.0,24.8165,24.8837,24.8165,24.8741,36964.0
2018-07-18 11:35:00,25.92,25.93,25.9,25.9,32100.0,24.8741,24.8837,24.8549,24.8549,32100.0
2018-07-18 11:40:00,25.9,25.91,25.88,25.89,42190.0,24.8549,24.8645,24.8357,24.8453,42190.0
2018-07-18 11:45:00,25.9,25.91,25.9,25.9,14080.0,24.8549,24.8645,24.8549,24.8549,14080.0
2018-07-18 11:50:00,25.9,25.92,25.9,25.92,15132.0,24.8549,24.8741,24.8549,24.8741,15132.0
2018-07-18 11:55:00,25.92,25.98,25.92,25.96,67942.0,24.8741,24.9317,24.8741,24.9125,67942.0
2018-07-18 12:00:00,25.97,25.97,25.94,25.96,27766.0,24.9221,24.9221,24.8933,24.9125,27766.0
2018-07-18 12:05:00,25.97,25.99,25.97,25.99,51142.0,24.9221,24.9413,24.9221,24.9413,51142.0
2018-07-18 12:10:00,25.99,25.99,25.97,25.97,12160.0,24.9413,24.9413,24.9221,24.9221,12160.0
2018-07-18 12:15:00,25.96,25.96,25.93,25.93,20980.0,24.9125,24.9125,24.8837,24.8837,20980.0
2018-07-18 12:20:00,25.93,25.96,25.93,25.96,27414.0,24.8837,24.9125,24.8837,24.9125,27414.0
2018-07-18 12:25:00,25.96,25.96,25.95,25.96,23204.0,24.9125,24.9125,24.9029,24.9125,23204.0
2018-07-18 12:30:00,25.96,25.97,25.93,25.95,9254.0,24.9125,24.9221,24.8837,24.9029,9254.0
2018-07-18 12:35:00,25.94,25.94,25.92,25.94,63028.0,24.8933,24.8933,24.8741,24.8933,63028.0
2018-07-18 12:40:00,25.93,25.96,25.93,25.95,21520.0,24.8837,24.9125,24.8837,24.9029,21520.0
2018-07-18 12:45:00,25.93,25.96,25.93,25.96,15922.0,24.8837,24.9125,24.8837,24.9125,15922.0
2018-07-18 12:50:00,25.97,25.97,25.94,25.95,8000.0,24.9221,24.9221,24.8933,24.9029,8000.0
2018-07-18 12:55:00,25.94,25.94,25.93,25.94,15600.0,24.8933,24.8933,24.8837,24.8933,15600.0
2018-07-18 13:00:00,25.93,25.95,25.92,25.95,7300.0,24.8837,24.9029,24.8741,24.9029,7300.0
2018-07-18 13:05:00,25.95,25.95,25.93,25.93,4598.0,24.9029,24.9029,24.8837,24.8837,4598.0
2018-07-18 13:10:00,25.93,25.93,25.91,25.92,12600.0,24.8837,24.8837,24.8645,24.8741,12600.0
2018-07-18 13:15:00,25.92,25.92,25.92,25.92,7668.0,24.8741,24.8741,24.8741,24.8741,7668.0
2018-07-18 13:20:00,25.92,25.93,25.91,25.93,20330.0,24.8741,24.8837,24.8645,24.8837,20330.0
2018-07-18 13:25:00,25.93,25.93,25.92,25.93,6150.0,24.8837,24.8837,24.8741,24.8837,6150.0
2018-07-18 13:30:00,25.93,25.93,25.91,25.92,12316.0,24.8837,24.8837,24.8645,24.8741,12316.0
2018-07-18 13:35:00,25.92,25.92,25.9,25.9,7072.0,24.8741,24.8741,24.8549,24.8549,7072.0
2018-07-18 13:40:00,25.9,25.9,25.89,25.9,19372.0,24.8549,24.8549,24.8453,24.8549,19372.0
2018-07-18 13:45:00,25.9,25.9,25.88,25.89,20226.0,24.8549,24.8549,24.8357,24.8453,20226.0
2018-07-18 13:50:00,25.88,25.88,25.85,25.88,48958.0,24.8357,24.8357,24.8069,24.8357,48958.0
2018-07-18 13:55:00,25.86,25.91,25.86,25.9,26498.0,24.8165,24.8645,24.8165,24.8549,26498.0
2018-07-18 14:00:00,25.89,25.92,25.89,25.92,54196.0,24.8453,24.8741,24.8453,24.8741,54196.0
2018-07-18 14:05:00,25.91,25.93,25.91,25.92,21684.0,24.8645,24.8837,24.8645,24.8741,21684.0
2018-07-18 14:10:00,25.92,25.92,25.9,25.91,36404.0,24.8741,24.8741,24.8549,24.8645,36404.0
2018-07-18 14:15:00,25.91,25.92,25.9,25.91,9900.0,24.8645,24.8741,24.8549,24.8645,9900.0
2018-07-18 14:20:00,25.91,25.93,25.91,25.92,20462.0,24.8645,24.8837,24.8645,24.8741,20462.0
2018-07-18 14:25:00,25.92,25.95,25.92,25.95,9754.0,24.8741,24.9029,24.8741,24.9029,9754.0
2018-07-18 14:30:00,25.94,25.95,25.92,25.93,81592.0,24.8933,24.9029,24.8741,24.8837,81592.0
2018-07-18 14:35:00,25.93,25.93,25.92,25.93,14622.0,24.8837,24.8837,24.8741,24.8837,14622.0
2018-07-18 14:40:00,25.92,25.93,25.91,25.93,9550.0,24.8741,24.8837,24.8645,24.8837,9550.0
2018-07-18 14:45:00,25.93,25.97,25.93,25.97,17644.0,24.8837,24.9221,24.8837,24.9221,17644.0
2018-07-18 14:50:00,25.97,25.97,25.92,25.95,19998.0,24.9221,24.9221,24.8741,24.9029,19998.0
2018-07-18 14:55:00,25.96,25.96,25.92,25.95,24562.0,24.9125,24.9125,24.8741,24.9029,24562.0
2018-07-18 15:00:00,25.96,25.96,25.93,25.95,37904.0,24.9125,24.9125,24.8837,24.9029,37904.0
2018-07-18 15:05:00,25.95,25.96,25.95,25.96,20884.0,24.9029,24.9125,24.9029,24.9125,20884.0
2018-07-18 15:10:00,25.96,25.96,25.93,25.95,61684.0,24.9125,24.9125,24.8837,24.9029,61684.0
2018-07-18 15:15:00,25.94,25.98,25.94,25.97,76554.0,24.8933,24.9317,24.8933,24.9221,76554.0
2018-07-18 15:20:00,25.97,25.98,25.96,25.97,76576.0,24.9221,24.9317,24.9125,24.9221,76576.0
2018-07-18 15:25:00,25.98,25.98,25.95,25.96,36698.0,24.9317,24.9317,24.9029,24.9125,36698.0
2018-07-18 15:30:00,25.97,25.98,25.93,25.94,77192.0,24.9221,24.9317,24.8837,24.8933,77192.0
2018-07-18 15:35:00,25.95,25.96,25.93,25.95,19170.0,24.9029,24.9125,24.8837,24.9029,19170.0
2018-07-18 15:40:00,25.94,25.96,25.93,25.96,68838.0,24.8933,24.9125,24.8837,24.9125,68838.0
2018-07-18 15:45:00,25.96,25.99,25.96,25.98,199316.0,24.9125,24.9413,24.9125,24.9317,199316.0
2018-07-18 15:50:00,25.98,25.99,25.97,25.98,99146.0,24.9317,24.9413,24.9221,24.9317,99146.0
2018-07-18 15:55:00,25.98,26.0,25.95,25.97,238786.0,24.9317,24.9509,24.9029,24.9221,238786.0
2018-07-19 09:30:00,25.75,25.82,25.71,25.81,269064.0,24.711,24.7781,24.6726,24.7686,269064.0
2018-07-19 09:35:00,25.82,25.85,25.8,25.82,179788.0,24.7781,24.8069,24.759,24.7781,179788.0
2018-07-19 09:40:00,25.82,25.82,25.75,25.77,253990.0,24.7781,24.7781,24.711,24.7302,253990.0
2018-07-19 09:45:00,25.77,25.78,25.68,25.68,157606.0,24.7302,24.7398,24.6438,24.6438,157606.0
2018-07-19 09:50:00,25.67,25.68,25.55,25.58,251384.0,24.6342,24.6438,24.519,24.5478,251384.0
2018-07-19 09:55:00,25.6,25.61,25.5,25.59,200246.0,24.567,24.5766,24.4711,24.5574,200246.0
2018-07-19 10:00:00,25.59,25.63,25.58,25.61,113764.0,24.5574,24.5958,24.5478,24.5766,113764.0
2018-07-19 10:05:00,25.62,25.65,25.6,25.61,99352.0,24.5862,24.615,24.567,24.5766,99352.0
2018-07-19 10:10:00,25.61,25.72,25.61,25.71,226462.0,24.5766,24.6822,24.5766,24.6726,226462.0
2018-07-19 10:15:00,25.71,25.72,25.67,25.71,116372.0,24.6726,24.6822,24.6342,24.6726,116372.0
2018-07-19 10:20:00,25.71,25.71,25.62,25.64,127148.0,24.6726,24.6726,24.5862,24.6054,127148.0
2018-07-19 10:25:00,25.63,25.64,25.62,25.63,36630.0,24.5958,24.6054,24.5862,24.5958,36630.0
2018-07-19 10:30:00,25.63,25.63,25.56,25.6,88718.0,24.5958,24.5958,24.5286,24.567,88718.0
2018-07-19 10:35:00,25.6,25.63,25.59,25.63,40316.0,24.567,24.5958,24.5574,24.5958,40316.0
2018-07-19 10:40:00,25.64,25.68,25.61,25.62,54322.0,24.6054,24.6438,24.5766,24.5862,54322.0
2018-07-19 10:45:00,25.62,25.66,25.59,25.64,36402.0,24.5862,24.6246,24.5574,24.6054,36402.0
2018-07-19 10:50:00,25.63,25.67,25.63,25.67,17798.0,24.5958,24.6342,24.5958,24.6342,17798.0
2018-07-19 10:55:00,25.67,25.71,25.67,25.67,29548.0,24.6342,24.6726,24.6342,24.6342,29548.0
2018-07-19 11:00:00,25.66,25.7,25.66,25.67,21040.0,24.6246,24.663,24.6246,24.6342,21040.0
2018-07-19 11:05:00,25.68,25.75,25.68,25.73,91198.0,24.6438,24.711,24.6438,24.6918,91198.0
2018-07-19 11:10:00,25.74,25.74,25.71,25.74,30518.0,24.7014,24.7014,24.6726,24.7014,30518.0
2018-07-19 11:15:00,25.74,25.77,25.74,25.75,30524.0,24.7014,24.7302,24.7014,24.711,30524.0
2018-07-19 11:20:00,25.75,25.77,25.73,25.77,28408.0,24.711,24.7302,24.6918,24.7302,28408.0
2018-07-19 11:25:00,25.75,25.77,25.73,25.73,27590.0,24.711,24.7302,24.6918,24.6918,27590.0
2018-07-19 11:30:00,25.73,25.75,25.73,25.75,21524.0,24.6918,24.711,24.6918,24.711,21524.0
2018-07-19 11:35:00,25.75,25.78,25.75,25.77,35508.0,24.711,24.7398,24.711,24.7302,35508.0
2018-07-19 11:40:00,25.77,25.8,25.77,25.79,65606.0,24.7302,24.759,24.7302,24.7494,65606.0
2018-07-19 11:45:00,25.78,25.82,25.77,25.79,119106.0,24.7398,24.7781,24.7302,24.7494,119106.0
2018-07-19 11:50:00,25.79,25.8,25.78,25.78,218260.0,24.7494,24.759,24.7398,24.7398,218260.0
2018-07-19 11:55:00,25.79,25.79,25.75,25.78,35038.0,24.7494,24.7494,24.711,24.7398,35038.0
2018-07-19 12:00:00,25.79,25.8,25.74,25.79,34984.0,24.7494,24.759,24.7014,24.7494,34984.0
2018-07-19 12:05:00,25.78,25.79,25.74,25.76,28236.0,24.7398,24.7494,24.7014,24.7206,28236.0
2018-07-19 12:10:00,25.76,25.76,25.73,25.74,47912.0,24.7206,24.7206,24.6918,24.7014,47912.0
2018-07-19 12:15:00,25.74,25.75,25.72,25.72,118638.0,24.7014,24.711,24.6822,24.6822,118638.0
2018-07-19 12:20:00,25.72,25.73,25.7,25.71,25026.0,24.6822,24.6918,24.663,24.6726,25026.0
2018-07-19 12:25:00,25.71,25.72,25.68,25.72,40448.0,24.6726,24.6822,24.6438,24.6822,40448.0
2018-07-19 12:30:00,25.72,25.73,25.71,25.72,17074.0,24.6822,24.6918,24.6726,24.6822,17074.0
2018-07-19 12:35:00,25.73,25.74,25.71,25.72,26086.0,24.6918,24.7014,24.6726,24.6822,26086.0
2018-07-19 12:40:00,25.72,25.72,25.68,25.68,68932.0,24.6822,24.6822,24.6438,24.6438,68932.0
2018-07-19 12:45:00,25.68,25.68,25.64,25.66,67620.0,24.6438,24.6438,24.6054,24.6246,67620.0
2018-07-19 12:50:00,25.66,25.68,25.64,25.68,45436.0,24.6246,24.6438,24.6054,24.6438,45436.0
2018-07-19 12:55:00,25.68,25.68,25.67,25.67,10946.0,24.6438,24.6438,24.6342,24.6342,10946.0
2018-07-19 13:00:00,25.68,25.79,25.6,25.66,300034.0,24.6438,24.7494,24.567,24.6246,300034.0
2018-07-19 13:05:00,25.65,25.73,25.6,25.68,62544.0,24.615,24.6918,24.567,24.6438,62544.0
2018-07-19 13:10:00,25.66,25.7,25.64,25.64,20504.0,24.6246,24.663,24.6054,24.6054,20504.0
2018-07-19 13:15:00,25.64,25.72,25.64,25.71,76452.0,24.6054,24.6822,24.6054,24.6726,76452.0
2018-07-19 13:20:00,25.71,25.79,25.71,25.77,44366.0,24.6726,24.7494,24.6726,24.7302,44366.0
2018-07-19 13:25:00,25.76,25.77,25.74,25.75,43474.0,24.7206,24.7302,24.7014,24.711,43474.0
2018-07-19 13:30:00,25.73,25.75,25.72,25.73,23002.0,24.6918,24.711,24.6822,24.6918,23002.0
2018-07-19 13:35:00,25.75,25.81,25.74,25.79,76658.0,24.711,24.7686,24.7014,24.7494,76658.0
2018-07-19 13:40:00,25.8,25.81,25.78,25.8,68248.0,24.759,24.7686,24.7398,24.759,68248.0
2018-07-19 13:45:00,25.8,25.8,25.78,25.78,8200.0,24.759,24.759,24.7398,24.7398,8200.0
2018-07-19 13:50:00,25.75,25.79,25.74,25.79,30108.0,24.711,24.7494,24.7014,24.7494,30108.0
2018-07-19 13:55:00,25.8,25.81,25.78,25.81,26484.0,24.759,24.7686,24.7398,24.7686,26484.0
2018-07-19 14:00:00,25.81,25.84,25.81,25.83,31096.0,24.7686,24.7973,24.7686,24.7877,31096.0
2018-07-19 14:05:00,25.83,25.86,25.82,25.85,65048.0,24.7877,24.8165,24.7781,24.8069,65048.0
2018-07-19 14:10:00,25.84,25.84,25.79,25.81,46210.0,24.7973,24.7973,24.7494,24.7686,46210.0
2018-07-19 14:15:00,25.82,25.83,25.8,25.82,10416.0,24.7781,24.7877,24.759,24.7781,10416.0
2018-07-19 14:20:00,25.83,25.84,25.8,25.82,24694.0,24.7877,24.7973,24.759,24.7781,24694.0
2018-07-19 14:25:00,25.83,25.83,25.79,25.82,32824.0,24.7877,24.7877,24.7494,24.7781,32824.0
2018-07-19 14:30:00,25.83,25.83,25.79,25.81,17224.0,24.7877,24.7877,24.7494,24.7686,17224.0
2018-07-19 14:35:00,25.8,25.81,25.76,25.77,120408.0,24.759,24.7686,24.7206,24.7302,120408.0
2018-07-19 14:40:00,25.77,25.8,25.76,25.78,14894.0,24.7302,24.759,24.7206,24.7398,14894.0
2018-07-19 14:45:00,25.77,25.79,25.73,25.74,63280.0,24.7302,24.7494,24.6918,24.7014,63280.0
2018-07-19 14:50:00,25.74,25.74,25.68,25.7,88500.0,24.7014,24.7014,24.6438,24.663,88500.0
2018-07-19 14:55:00,25.71,25.74,25.7,25.73,46936.0,24.6726,24.7014,24.663,24.6918,46936.0
2018-07-19 15:00:00,25.73,25.76,25.72,25.76,23846.0,24.6918,24.7206,24.6822,24.7206,23846.0
2018-07-19 15:05:00,25.77,25.77,25.75,25.75,37612.0,24.7302,24.7302,24.711,24.711,37612.0
2018-07-19 15:10:00,25.74,25.74,25.65,25.65,70634.0,24.7014,24.7014,24.615,24.615,70634.0
2018-07-19 15:15:00,25.65,25.67,25.64,25.65,62326.0,24.615,24.6342,24.6054,24.615,62326.0
2018-07-19 15:20:00,25.65,25.68,25.65,25.68,52120.0,24.615,24.6438,24.615,24.6438,52120.0
2018-07-19 15:25:00,25.68,25.68,25.66,25.68,54894.0,24.6438,24.6438,24.6246,24.6438,54894.0
2018-07-19 15:30:00,25.68,25.73,25.65,25.71,137586.0,24.6438,24.6918,24.615,24.6726,137586.0
2018-07-19 15:35:00,25.71,25.72,25.68,25.72,101190.0,24.6726,24.6822,24.6438,24.6822,101190.0
2018-07-19 15:40:00,25.71,25.71,25.67,25.71,98730.0,24.6726,24.6726,24.6342,24.6726,98730.0
2018-07-19 15:45:00,25.7,25.71,25.65,25.65,142138.0,24.663,24.6726,24.615,24.615,142138.0
2018-07-19 15:50:00,25.65,25.66,25.61,25.64,189338.0,24.615,24.6246,24.5766,24.6054,189338.0
2018-07-19 15:55:00,25.64,25.66,25.62,25.66,242026.0,24.6054,24.6246,24.5862,24.6246,242026.0
2018-07-20 09:30:00,25.59,25.61,25.55,25.56,194284.0,24.5574,24.5766,24.519,24.5286,194284.0
2018-07-20 09:35:00,25.58,25.61,25.56,25.57,108346.0,24.5478,24.5766,24.5286,24.5382,108346.0
2018-07-20 09:40:00,25.59,25.63,25.59,25.63,193138.0,24.5574,24.5958,24.5574,24.5958,193138.0
2018-07-20 09:45:00,25.63,25.66,25.6,25.6,154894.0,24.5958,24.6246,24.567,24.567,154894.0
2018-07-20 09:50:00,25.6,25.65,25.59,25.65,64536.0,24.567,24.615,24.5574,24.615,64536.0
2018-07-20 09:55:00,25.64,25.67,25.63,25.67,67880.0,24.6054,24.6342,24.5958,24.6342,67880.0
2018-07-20 10:00:00,25.65,25.7,25.62,25.63,73256.0,24.615,24.663,24.5862,24.5958,73256.0
2018-07-20 10:05:00,25.63,25.65,25.62,25.64,15904.0,24.5958,24.615,24.5862,24.6054,15904.0
2018-07-20 10:10:00,25.64,25.66,25.61,25.64,94654.0,24.6054,24.6246,24.5766,24.6054,94654.0
2018-07-20 10:15:00,25.64,25.64,25.6,25.61,75476.0,24.6054,24.6054,24.567,24.5766,75476.0
2018-07-20 10:20:00,25.6,25.67,25.6,25.65,74286.0,24.567,24.6342,24.567,24.615,74286.0
2018-07-20 10:25:00,25.65,25.68,25.61,25.68,85612.0,24.615,24.6438,24.5766,24.6438,85612.0
2018-07-20 10:30:00,25.67,25.73,25.65,25.69,149392.0,24.6342,24.6918,24.615,24.6534,149392.0
2018-07-20 10:35:00,25.7,25.71,25.68,25.7,65386.0,24.663,24.6726,24.6438,24.663,65386.0
2018-07-20 10:40:00,25.7,25.71,25.68,25.7,68040.0,24.663,24.6726,24.6438,24.663,68040.0
2018-07-20 10:45:00,25.71,25.73,25.69,25.69,66106.0,24.6726,24.6918,24.6534,24.6534,66106.0
2018-07-20 10:50:00,25.7,25.7,25.65,25.66,111202.0,24.663,24.663,24.615,24.6246,111202.0
2018-07-20 10:55:00,25.66,25.68,25.66,25.68,26206.0,24.6246,24.6438,24.6246,24.6438,26206.0
2018-07-20 11:00:00,25.68,25.7,25.66,25.66,59972.0,24.6438,24.663,24.6246,24.6246,59972.0
2018-07-20 11:05:00,25.66,25.66,25.63,25.65,38968.0,24.6246,24.6246,24.5958,24.615,38968.0
2018-07-20 11:10:00,25.66,25.72,25.66,25.72,10954.0,24.6246,24.6822,24.6246,24.6822,10954.0
2018-07-20 11:15:00,25.72,25.74,25.71,25.74,41392.0,24.6822,24.7014,24.6726,24.7014,41392.0
2018-07-20 11:20:00,25.73,25.75,25.73,25.74,35260.0,24.6918,24.711,24.6918,24.7014,35260.0
2018-07-20 11:25:00,25.75,25.76,25.73,25.76,57420.0,24.711,24.7206,24.6918,24.7206,57420.0
2018-07-20 11:30:00,25.76,25.79,25.75,25.75,34994.0,24.7206,24.7494,24.711,24.711,34994.0
2018-07-20 11:35:00,25.75,25.76,25.73,25.75,17300.0,24.711,24.7206,24.6918,24.711,17300.0
2018-07-20 11:40:00,25.74,25.76,25.74,25.75,19270.0,24.7014,24.7206,24.7014,24.711,19270.0
2018-07-20 11:45:00,25.76,25.77,25.72,25.75,80504.0,24.7206,24.7302,24.6822,24.711,80504.0
2018-07-20 11:50:00,25.75,25.75,25.72,25.72,19078.0,24.711,24.711,24.6822,24.6822,19078.0
2018-07-20 11:55:00,25.72,25.72,25.7,25.71,27236.0,24.6822,24.6822,24.663,24.6726,27236.0
2018-07-20 12:00:00,25.7,25.73,25.69,25.71,29778.0,24.663,24.6918,24.6534,24.6726,29778.0
2018-07-20 12:05:00,25.71,25.72,25.67,25.68,45748.0,24.6726,24.6822,24.6342,24.6438,45748.0
2018-07-20 12:10:00,25.69,25.7,25.65,25.67,72642.0,24.6534,24.663,24.615,24.6342,72642.0
2018-07-20 12:15:00,25.66,25.68,25.66,25.68,22580.0,24.6246,24.6438,24.6246,24.6438,22580.0
2018-07-20 12:20:00,25.68,25.7,25.68,25.68,80848.0,24.6438,24.663,24.6438,24.6438,80848.0
2018-07-20 12:25:00,25.68,25.7,25.67,25.68,55512.0,24.6438,24.663,24.6342,24.6438,55512.0
2018-07-20 12:30:00,25.68,25.68,25.67,25.67,33068.0,24.6438,24.6438,24.6342,24.6342,33068.0
2018-07-20 12:35:00,25.66,25.7,25.66,25.69,26610.0,24.6246,24.663,24.6246,24.6534,26610.0
2018-07-20 12:40:00,25.69,25.71,25.69,25.7,17230.0,24.6534,24.6726,24.6534,24.663,17230.0
2018-07-20 12:45:00,25.7,25.71,25.68,25.7,7732.0,24.663,24.6726,24.6438,24.663,7732.0
2018-07-20 12:50:00,25.7,25.71,25.7,25.7,18660.0,24.663,24.6726,24.663,24.663,18660.0
2018-07-20 12:55:00,25.7,25.7,25.68,25.68,77370.0,24.663,24.663,24.6438,24.6438,77370.0
2018-07-20 13:00:00,25.68,25.7,25.68,25.69,40528.0,24.6438,24.663,24.6438,24.6534,40528.0
2018-07-20 13:05:00,25.69,25.69,25.68,25.68,8232.0,24.6534,24.6534,24.6438,24.6438,8232.0
2018-07-20 13:10:00,25.68,25.71,25.68,25.7,10828.0,24.6438,24.6726,24.6438,24.663,10828.0
2018-07-20 13:15:00,25.7,25.71,25.67,25.67,18412.0,24.663,24.6726,24.6342,24.6342,18412.0
2018-07-20 13:20:00,25.67,25.67,25.63,25.64,57030.0,24.6342,24.6342,24.5958,24.6054,57030.0
2018-07-20 13:25:00,25.63,25.64,25.6,25.61,150584.0,24.5958,24.6054,24.567,24.5766,150584.0
2018-07-20 13:30:00,25.6,25.62,25.59,25.62,599726.0,24.567,24.5862,24.5574,24.5862,599726.0
2018-07-20 13:35:00,25.63,25.66,25.63,25.65,60764.0,24.5958,24.6246,24.5958,24.615,60764.0
2018-07-20 13:40:00,25.64,25.66,25.64,25.66,46546.0,24.6054,24.6246,24.6054,24.6246,46546.0
2018-07-20 13:45:00,25.65,25.66,25.64,25.66,15350.0,24.615,24.6246,24.6054,24.6246,15350.0
2018-07-20 13:50:00,25.66,25.68,25.66,25.67,22492.0,24.6246,24.6438,24.6246,24.6342,22492.0
2018-07-20 13:55:00,25.66,25.69,25.66,25.68,18932.0,24.6246,24.6534,24.6246,24.6438,18932.0
2018-07-20 14:00:00,25.68,25.71,25.67,25.68,37192.0,24.6438,24.6726,24.6342,24.6438,37192.0
2018-07-20 14:05:00,25.68,25.71,25.67,25.68,54112.0,24.6438,24.6726,24.6342,24.6438,54112.0
2018-07-20 14:10:00,25.68,25.68,25.64,25.64,37160.0,24.6438,24.6438,24.6054,24.6054,37160.0
2018-07-20 14:15:00,25.64,25.66,25.63,25.66,8352.0,24.6054,24.6246,24.5958,24.6246,8352.0
2018-07-20 14:20:00,25.65,25.65,25.63,25.64,14792.0,24.615,24.615,24.5958,24.6054,14792.0
2018-07-20 14:25:00,25.64,25.64,25.61,25.62,16200.0,24.6054,24.6054,24.5766,24.5862,16200.0
2018-07-20 14:30:00,25.62,25.63,25.55,25.55,60158.0,24.5862,24.5958,24.519,24.519,60158.0
2018-07-20 14:35:00,25.55,25.55,25.52,25.54,87292.0,24.519,24.519,24.4903,24.5094,87292.0
2018-07-20 14:40:00,25.54,25.58,25.54,25.58,29722.0,24.5094,24.5478,24.5094,24.5478,29722.0
2018-07-20 14:45:00,25.58,25.63,25.58,25.63,18576.0,24.5478,24.5958,24.5478,24.5958,18576.0
2018-07-20 14:50:00,25.63,25.64,25.62,25.63,27700.0,24.5958,24.6054,24.5862,24.5958,27700.0
2018-07-20 14:55:00,25.63,25.63,25.61,25.61,11488.0,24.5958,24.5958,24.5766,24.5766,11488.0
2018-07-20 15:00:00,25.62,25.62,25.6,25.6,32660.0,24.5862,24.5862,24.567,24.567,32660.0
2018-07-20 15:05:00,25.6,25.63,25.6,25.61,21736.0,24.567,24.5958,24.567,24.5766,21736.0
2018-07-20 15:10:00,25.61,25.61,25.57,25.6,41576.0,24.5766,24.5766,24.5382,24.567,41576.0
2018-07-20 15:15:00,25.6,25.6,25.56,25.59,48868.0,24.567,24.567,24.5286,24.5574,48868.0
2018-07-20 15:20:00,25.59,25.6,25.54,25.54,64486.0,24.5574,24.567,24.5094,24.5094,64486.0
2018-07-20 15:25:00,25.55,25.56,25.54,25.55,23342.0,24.519,24.5286,24.5094,24.519,23342.0
2018-07-20 15:30:00,25.55,25.59,25.55,25.59,94788.0,24.519,24.5574,24.519,24.5574,94788.0
2018-07-20 15:35:00,25.59,25.6,25.57,25.57,64360.0,24.5574,24.567,24.5382,24.5382,64360.0
2018-07-20 15:40:00,25.58,25.63,25.57,25.62,102880.0,24.5478,24.5958,24.5382,24.5862,102880.0
2018-07-20 15:45:00,25.61,25.61,25.57,25.57,94686.0,24.5766,24.5766,24.5382,24.5382,94686.0
2018-07-20 15:50:00,25.57,25.58,25.54,25.55,186524.0,24.5382,24.5478,24.5094,24.519,186524.0
2018-07-20 15:55:00,25.55,25.59,25.55,25.57,176732.0,24.519,24.5574,24.519,24.5382,176732.0
2018-07-23 09:30:00,25.5,25.54,25.48,25.5,219470.0,24.4711,24.5094,24.4519,24.4711,219470.0
2018-07-23 09:35:00,25.48,25.48,25.43,25.45,114056.0,24.4519,24.4519,24.4039,24.4231,114056.0
2018-07-23 09:40:00,25.43,25.47,25.42,25.47,139232.0,24.4039,24.4423,24.3943,24.4423,139232.0
2018-07-23 09:45:00,25.48,25.5,25.45,25.45,97774.0,24.4519,24.4711,24.4231,24.4231,97774.0
2018-07-23 09:50:00,25.45,25.5,25.43,25.44,87336.0,24.4231,24.4711,24.4039,24.4135,87336.0
2018-07-23 09:55:00,25.45,25.52,25.41,25.5,116314.0,24.4231,24.4903,24.3847,24.4711,116314.0
2018-07-23 10:00:00,25.52,25.59,25.5,25.56,147384.0,24.4903,24.5574,24.4711,24.5286,147384.0
2018-07-23 10:05:00,25.57,25.57,25.53,25.55,43388.0,24.5382,24.5382,24.4998,24.519,43388.0
2018-07-23 10:10:00,25.54,25.54,25.52,25.53,5800.0,24.5094,24.5094,24.4903,24.4998,5800.0
2018-07-23 10:15:00,25.53,25.53,25.47,25.48,29580.0,24.4998,24.4998,24.4423,24.4519,29580.0
2018-07-23 10:20:00,25.47,25.48,25.45,25.47,45048.0,24.4423,24.4519,24.4231,24.4423,45048.0
2018-07-23 10:25:00,25.47,25.48,25.43,25.45,54836.0,24.4423,24.4519,24.4039,24.4231,54836.0
2018-07-23 10:30:00,25.45,25.45,25.39,25.44,95928.0,24.4231,24.4231,24.3655,24.4135,95928.0
2018-07-23 10:35:00,25.44,25.51,25.43,25.51,64948.0,24.4135,24.4807,24.4039,24.4807,64948.0
2018-07-23 10:40:00,25.52,25.54,25.5,25.5,28484.0,24.4903,24.5094,24.4711,24.4711,28484.0
2018-07-23 10:45:00,25.53,25.54,25.5,25.53,26962.0,24.4998,24.5094,24.4711,24.4998,26962.0
2018-07-23 10:50:00,25.53,25.56,25.52,25.54,41174.0,24.4998,24.5286,24.4903,24.5094,41174.0
2018-07-23 10:55:00,25.54,25.54,25.52,25.52,22724.0,24.5094,24.5094,24.4903,24.4903,22724.0
2018-07-23 11:00:00,25.51,25.55,25.49,25.49,54834.0,24.4807,24.519,24.4615,24.4615,54834.0
2018-07-23 11:05:00,25.47,25.48,25.46,25.47,32742.0,24.4423,24.4519,24.4327,24.4423,32742.0
2018-07-23 11:10:00,25.48,25.53,25.47,25.53,44308.0,24.4519,24.4998,24.4423,24.4998,44308.0
2018-07-23 11:15:00,25.52,25.55,25.52,25.53,40538.0,24.4903,24.519,24.4903,24.4998,40538.0
2018-07-23 11:20:00,25.54,25.56,25.53,25.56,21178.0,24.5094,24.5286,24.4998,24.5286,21178.0
2018-07-23 11:25:00,25.56,25.58,25.54,25.57,28232.0,24.5286,24.5478,24.5094,24.5382,28232.0
2018-07-23 11:30:00,25.56,25.6,25.56,25.59,33742.0,24.5286,24.567,24.5286,24.5574,33742.0
2018-07-23 11:35:00,25.6,25.62,25.59,25.6,45886.0,24.567,24.5862,24.5574,24.567,45886.0
2018-07-23 11:40:00,25.6,25.62,25.58,25.58,11406.0,24.567,24.5862,24.5478,24.5478,11406.0
2018-07-23 11:45:00,25.59,25.62,25.59,25.61,18102.0,24.5574,24.5862,24.5574,24.5766,18102.0
2018-07-23 11:50:00,25.6,25.62,25.6,25.61,27344.0,24.567,24.5862,24.567,24.5766,27344.0
2018-07-23 11:55:00,25.61,25.64,25.61,25.64,64592.0,24.5766,24.6054,24.5766,24.6054,64592.0
2018-07-23 12:00:00,25.64,25.65,25.63,25.64,37712.0,24.6054,24.615,24.5958,24.6054,37712.0
2018-07-23 12:05:00,25.63,25.63,25.61,25.61,37616.0,24.5958,24.5958,24.5766,24.5766,37616.0
2018-07-23 12:10:00,25.61,25.64,25.61,25.63,16706.0,24.5766,24.6054,24.5766,24.5958,16706.0
2018-07-23 12:15:00,25.63,25.65,25.63,25.64,18010.0,24.5958,24.615,24.5958,24.6054,18010.0
2018-07-23 12:20:00,25.64,25.7,25.64,25.68,123354.0,24.6054,24.663,24.6054,24.6438,123354.0
2018-07-23 12:25:00,25.68,25.71,25.68,25.69,133096.0,24.6438,24.6726,24.6438,24.6534,133096.0
2018-07-23 12:30:00,25.69,25.72,25.68,25.71,29722.0,24.6534,24.6822,24.6438,24.6726,29722.0
2018-07-23 12:35:00,25.72,25.73,25.7,25.71,77004.0,24.6822,24.6918,24.663,24.6726,77004.0
2018-07-23 12:40:00,25.71,25.73,25.71,25.72,20414.0,24.6726,24.6918,24.6726,24.6822,20414.0
2018-07-23 12:45:00,25.72,25.73,25.7,25.7,36784.0,24.6822,24.6918,24.663,24.663,36784.0
2018-07-23 12:50:00,25.7,25.71,25.7,25.7,53600.0,24.663,24.6726,24.663,24.663,53600.0
2018-07-23 12:55:00,25.7,25.71,25.69,25.7,89150.0,24.663,24.6726,24.6534,24.663,89150.0
2018-07-23 13:00:00,25.7,25.72,25.7,25.7,40398.0,24.663,24.6822,24.663,24.663,40398.0
2018-07-23 13:05:00,25.7,25.7,25.69,25.69,5732.0,24.663,24.663,24.6534,24.6534,5732.0
2018-07-23 13:10:00,25.69,25.69,25.68,25.68,27024.0,24.6534,24.6534,24.6438,24.6438,27024.0
2018-07-23 13:15:00,25.68,25.68,25.67,25.67,14166.0,24.6438,24.6438,24.6342,24.6342,14166.0
2018-07-23 13:20:00,25.67,25.67,25.63,25.64,184954.0,24.6342,24.6342,24.5958,24.6054,184954.0
2018-07-23 13:25:00,25.64,25.66,25.63,25.66,48320.0,24.6054,24.6246,24.5958,24.6246,48320.0
2018-07-23 13:30:00,25.66,25.68,25.65,25.67,18700.0,24.6246,24.6438,24.615,24.6342,18700.0
2018-07-23 13:35:00,25.67,25.7,25.66,25.68,73778.0,24.6342,24.663,24.6246,24.6438,73778.0
2018-07-23 13:40:00,25.68,25.7,25.68,25.69,36698.0,24.6438,24.663,24.6438,24.6534,36698.0
2018-07-23 13:45:00,25.7,25.7,25.68,25.68,16452.0,24.663,24.663,24.6438,24.6438,16452.0
2018-07-23 13:50:00,25.69,25.72,25.69,25.72,29518.0,24.6534,24.6822,24.6534,24.6822,29518.0
2018-07-23 13:55:00,25.72,25.72,25.69,25.7,59164.0,24.6822,24.6822,24.6534,24.663,59164.0
2018-07-23 14:00:00,25.7,25.72,25.68,25.72,27512.0,24.663,24.6822,24.6438,24.6822,27512.0
2018-07-23 14:05:00,25.71,25.71,25.7,25.7,26892.0,24.6726,24.6726,24.663,24.663,26892.0
2018-07-23 14:10:00,25.7,25.72,25.7,25.71,37200.0,24.663,24.6822,24.663,24.6726,37200.0
2018-07-23 14:15:00,25.72,25.74,25.71,25.72,24946.0,24.6822,24.7014,24.6726,24.6822,24946.0
2018-07-23 14:20:00,25.72,25.72,25.7,25.72,100276.0,24.6822,24.6822,24.663,24.6822,100276.0
2018-07-23 14:25:00,25.72,25.73,25.72,25.72,3000.0,24.6822,24.6918,24.6822,24.6822,3000.0
2018-07-23 14:30:00,25.72,25.72,25.71,25.71,23574.0,24.6822,24.6822,24.6726,24.6726,23574.0
2018-07-23 14:35:00,25.7,25.72,25.7,25.71,20516.0,24.663,24.6822,24.663,24.6726,20516.0
2018-07-23 14:40:00,25.71,25.72,25.71,25.72,11674.0,24.6726,24.6822,24.6726,24.6822,11674.0
2018-07-23 14:45:00,25.72,25.75,25.72,25.74,25656.0,24.6822,24.711,24.6822,24.7014,25656.0
2018-07-23 14:50:00,25.75,25.75,25.73,25.75,20172.0,24.711,24.711,24.6918,24.711,20172.0
2018-07-23 14:55:00,25.74,25.74,25.73,25.73,23448.0,24.7014,24.7014,24.6918,24.6918,23448.0
2018-07-23 15:00:00,25.73,25.74,25.72,25.73,18174.0,24.6918,24.7014,24.6822,24.6918,18174.0
2018-07-23 15:05:00,25.72,25.73,25.71,25.72,6860.0,24.6822,24.6918,24.6726,24.6822,6860.0
2018-07-23 15:10:00,25.72,25.73,25.71,25.73,23588.0,24.6822,24.6918,24.6726,24.6918,23588.0
2018-07-23 15:15:00,25.73,25.73,25.72,25.72,25610.0,24.6918,24.6918,24.6822,24.6822,25610.0
2018-07-23 15:20:00,25.72,25.73,25.71,25.73,17226.0,24.6822,24.6918,24.6726,24.6918,17226.0
2018-07-23 15:25:00,25.72,25.72,25.7,25.71,34046.0,24.6822,24.6822,24.663,24.6726,34046.0
2018-07-23 15:30:00,25.71,25.72,25.7,25.7,11070.0,24.6726,24.6822,24.663,24.663,11070.0
2018-07-23 15:35:00,25.7,25.71,25.7,25.7,15578.0,24.663,24.6726,24.663,24.663,15578.0
2018-07-23 15:40:00,25.7,25.72,25.69,25.71,33656.0,24.663,24.6822,24.6534,24.6726,33656.0
2018-07-23 15:45:00,25.71,25.73,25.71,25.72,35568.0,24.6726,24.6918,24.6726,24.6822,35568.0
2018-07-23 15:50:00,25.72,25.76,25.7,25.7,102386.0,24.6822,24.7206,24.663,24.663,102386.0
2018-07-23 15:55:00,25.7,25.71,25.68,25.71,121670.0,24.663,24.6726,24.6438,24.6726,121670.0
2018-07-24 09:30:00,26.12,26.17,26.11,26.15,231290.0,25.066,25.114,25.0564,25.0948,231290.0
2018-07-24 09:35:00,26.16,26.28,26.15,26.27,286936.0,25.1044,25.2196,25.0948,25.21,286936.0
2018-07-24 09:40:00,26.28,26.28,26.23,26.23,136096.0,25.2196,25.2196,25.1716,25.1716,136096.0
2018-07-24 09:45:00,26.23,26.25,26.22,26.23,112948.0,25.1716,25.1908,25.162,25.1716,112948.0
2018-07-24 09:50:00,26.23,26.24,26.18,26.19,66866.0,25.1716,25.1812,25.1236,25.1332,66866.0
2018-07-24 09:55:00,26.2,26.21,26.15,26.21,132770.0,25.1428,25.1524,25.0948,25.1524,132770.0
2018-07-24 10:00:00,26.21,26.25,26.19,26.24,79636.0,25.1524,25.1908,25.1332,25.1812,79636.0
2018-07-24 10:05:00,26.24,26.27,26.24,26.24,98788.0,25.1812,25.21,25.1812,25.1812,98788.0
2018-07-24 10:10:00,26.24,26.24,26.2,26.21,27522.0,25.1812,25.1812,25.1428,25.1524,27522.0
2018-07-24 10:15:00,26.23,26.32,26.23,26.32,137876.0,25.1716,25.258,25.1716,25.258,137876.0
2018-07-24 10:20:00,26.32,26.34,26.3,26.32,61816.0,25.258,25.2772,25.2388,25.258,61816.0
2018-07-24 10:25:00,26.33,26.34,26.3,26.32,149670.0,25.2676,25.2772,25.2388,25.258,149670.0
2018-07-24 10:30:00,26.32,26.35,26.31,26.34,59140.0,25.258,25.2868,25.2484,25.2772,59140.0
2018-07-24 10:35:00,26.34,26.35,26.31,26.34,18572.0,25.2772,25.2868,25.2484,25.2772,18572.0
2018-07-24 10:40:00,26.33,26.33,26.28,26.29,104350.0,25.2676,25.2676,25.2196,25.2292,104350.0
2018-07-24 10:45:00,26.3,26.3,26.28,26.29,41112.0,25.2388,25.2388,25.2196,25.2292,41112.0
2018-07-24 10:50:00,26.29,26.31,26.28,26.28,46638.0,25.2292,25.2484,25.2196,25.2196,46638.0
2018-07-24 10:55:00,26.28,26.3,26.25,26.27,25628.0,25.2196,25.2388,25.1908,25.21,25628.0
2018-07-24 11:00:00,26.27,26.29,26.14,26.16,167432.0,25.21,25.2292,25.0852,25.1044,167432.0
2018-07-24 11:05:00,26.15,26.16,26.06,26.11,319382.0,25.0948,25.1044,25.0085,25.0564,319382.0
2018-07-24 11:10:00,26.11,26.15,26.06,26.14,108904.0,25.0564,25.0948,25.0085,25.0852,108904.0
2018-07-24 11:15:00,26.15,26.16,26.13,26.14,40798.0,25.0948,25.1044,25.0756,25.0852,40798.0
2018-07-24 11:20:00,26.14,26.18,26.11,26.18,64992.0,25.0852,25.1236,25.0564,25.1236,64992.0
2018-07-24 11:25:00,26.18,26.2,26.16,26.2,115668.0,25.1236,25.1428,25.1044,25.1428,115668.0
2018-07-24 11:30:00,26.2,26.21,26.13,26.16,96204.0,25.1428,25.1524,25.0756,25.1044,96204.0
2018-07-24 11:35:00,26.15,26.16,26.1,26.14,65240.0,25.0948,25.1044,25.0468,25.0852,65240.0
2018-07-24 11:40:00,26.15,26.16,26.13,26.15,62614.0,25.0948,25.1044,25.0756,25.0948,62614.0
2018-07-24 11:45:00,26.16,26.17,26.08,26.11,114030.0,25.1044,25.114,25.0277,25.0564,114030.0
2018-07-24 11:50:00,26.11,26.11,26.08,26.1,39612.0,25.0564,25.0564,25.0277,25.0468,39612.0
2018-07-24 11:55:00,26.1,26.16,26.09,26.15,87604.0,25.0468,25.1044,25.0373,25.0948,87604.0
2018-07-24 12:00:00,26.15,26.2,26.14,26.2,45286.0,25.0948,25.1428,25.0852,25.1428,45286.0
2018-07-24 12:05:00,26.2,26.2,26.18,26.2,48588.0,25.1428,25.1428,25.1236,25.1428,48588.0
2018-07-24 12:10:00,26.19,26.23,26.18,26.22,57204.0,25.1332,25.1716,25.1236,25.162,57204.0
2018-07-24 12:15:00,26.22,26.23,26.2,26.2,61828.0,25.162,25.1716,25.1428,25.1428,61828.0
2018-07-24 12:20:00,26.18,26.22,26.18,26.2,74918.0,25.1236,25.162,25.1236,25.1428,74918.0
2018-07-24 12:25:00,26.19,26.21,26.18,26.2,54862.0,25.1332,25.1524,25.1236,25.1428,54862.0
2018-07-24 12:30:00,26.2,26.22,26.18,26.21,34358.0,25.1428,25.162,25.1236,25.1524,34358.0
2018-07-24 12:35:00,26.21,26.21,26.18,26.2,21372.0,25.1524,25.1524,25.1236,25.1428,21372.0
2018-07-24 12:40:00,26.2,26.2,26.11,26.11,63234.0,25.1428,25.1428,25.0564,25.0564,63234.0
2018-07-24 12:45:00,26.12,26.14,26.11,26.11,44746.0,25.066,25.0852,25.0564,25.0564,44746.0
2018-07-24 12:50:00,26.11,26.11,26.05,26.07,125220.0,25.0564,25.0564,24.9989,25.0181,125220.0
2018-07-24 12:55:00,26.07,26.08,26.04,26.07,119674.0,25.0181,25.0277,24.9893,25.0181,119674.0
2018-07-24 13:00:00,26.07,26.1,26.05,26.08,127454.0,25.0181,25.0468,24.9989,25.0277,127454.0
2018-07-24 13:05:00,26.08,26.13,26.07,26.1,39088.0,25.0277,25.0756,25.0181,25.0468,39088.0
2018-07-24 13:10:00,26.11,26.11,26.09,26.1,26932.0,25.0564,25.0564,25.0373,25.0468,26932.0
2018-07-24 13:15:00,26.1,26.11,26.0,26.01,93348.0,25.0468,25.0564,24.9509,24.9605,93348.0
2018-07-24 13:20:00,26.02,26.04,25.96,26.0,215652.0,24.9701,24.9893,24.9125,24.9509,215652.0
2018-07-24 13:25:00,26.0,26.0,25.97,25.98,40228.0,24.9509,24.9509,24.9221,24.9317,40228.0
2018-07-24 13:30:00,25.99,26.0,25.86,25.93,171626.0,24.9413,24.9509,24.8165,24.8837,171626.0
2018-07-24 13:35:00,25.93,25.93,25.86,25.88,39154.0,24.8837,24.8837,24.8165,24.8357,39154.0
2018-07-24 13:40:00,25.88,25.92,25.86,25.92,40012.0,24.8357,24.8741,24.8165,24.8741,40012.0
2018-07-24 13:45:00,25.88,26.0,25.86,26.0,165322.0,24.8357,24.9509,24.8165,24.9509,165322.0
2018-07-24 13:50:00,25.99,25.99,25.93,25.95,42108.0,24.9413,24.9413,24.8837,24.9029,42108.0
2018-07-24 13:55:00,25.95,26.0,25.93,25.96,26700.0,24.9029,24.9509,24.8837,24.9125,26700.0
2018-07-24 14:00:00,25.95,25.96,25.89,25.89,46458.0,24.9029,24.9125,24.8453,24.8453,46458.0
2018-07-24 14:05:00,25.88,25.88,25.82,25.85,167714.0,24.8357,24.8357,24.7781,24.8069,167714.0
2018-07-24 14:10:00,25.85,25.86,25.83,25.86,35208.0,24.8069,24.8165,24.7877,24.8165,35208.0
2018-07-24 14:15:00,25.85,25.89,25.83,25.88,110002.0,24.8069,24.8453,24.7877,24.8357,110002.0
2018-07-24 14:20:00,25.89,25.92,25.86,25.9,25564.0,24.8453,24.8741,24.8165,24.8549,25564.0
2018-07-24 14:25:00,25.92,25.92,25.88,25.89,18906.0,24.8741,24.8741,24.8357,24.8453,18906.0
2018-07-24 14:30:00,25.88,25.95,25.85,25.94,52658.0,24.8357,24.9029,24.8069,24.8933,52658.0
2018-07-24 14:35:00,25.93,25.93,25.85,25.86,49734.0,24.8837,24.8837,24.8069,24.8165,49734.0
2018-07-24 14:40:00,25.86,25.95,25.86,25.92,54542.0,24.8165,24.9029,24.8165,24.8741,54542.0
2018-07-24 14:45:00,25.93,25.97,25.91,25.94,48194.0,24.8837,24.9221,24.8645,24.8933,48194.0
2018-07-24 14:50:00,25.94,25.94,25.89,25.9,27944.0,24.8933,24.8933,24.8453,24.8549,27944.0
2018-07-24 14:55:00,25.89,25.96,25.89,25.96,27930.0,24.8453,24.9125,24.8453,24.9125,27930.0
2018-07-24 15:00:00,25.95,25.96,25.93,25.95,22596.0,24.9029,24.9125,24.8837,24.9029,22596.0
2018-07-24 15:05:00,25.96,25.98,25.95,25.98,89498.0,24.9125,24.9317,24.9029,24.9317,89498.0
2018-07-24 15:10:00,25.98,25.98,25.95,25.98,22210.0,24.9317,24.9317,24.9029,24.9317,22210.0
2018-07-24 15:15:00,25.98,26.02,25.96,26.0,45594.0,24.9317,24.9701,24.9125,24.9509,45594.0
2018-07-24 15:20:00,26.0,26.0,25.95,25.95,84714.0,24.9509,24.9509,24.9029,24.9029,84714.0
2018-07-24 15:25:00,25.96,25.97,25.95,25.97,25380.0,24.9125,24.9221,24.9029,24.9221,25380.0
2018-07-24 15:30:00,25.96,26.03,25.96,26.0,61114.0,24.9125,24.9797,24.9125,24.9509,61114.0
2018-07-24 15:35:00,26.01,26.02,26.0,26.0,79998.0,24.9605,24.9701,24.9509,24.9509,79998.0
2018-07-24 15:40:00,26.0,26.02,25.97,25.99,150586.0,24.9509,24.9701,24.9221,24.9413,150586.0
2018-07-24 15:45:00,25.98,25.98,25.91,25.98,276784.0,24.9317,24.9317,24.8645,24.9317,276784.0
2018-07-24 15:50:00,25.99,26.07,25.99,26.06,178502.0,24.9413,25.0181,24.9413,25.0085,178502.0
2018-07-24 15:55:00,26.06,26.08,26.05,26.07,201248.0,25.0085,25.0277,24.9989,25.0181,201248.0
2018-07-25 09:30:00,26.02,26.07,25.99,26.05,157802.0,24.9701,25.0181,24.9413,24.9989,157802.0
2018-07-25 09:35:00,26.05,26.1,26.03,26.09,98912.0,24.9989,25.0468,24.9797,25.0373,98912.0
2018-07-25 09:40:00,26.1,26.12,26.09,26.12,68000.0,25.0468,25.066,25.0373,25.066,68000.0
2018-07-25 09:45:00,26.12,26.19,26.12,26.17,81148.0,25.066,25.1332,25.066,25.114,81148.0
2018-07-25 09:50:00,26.18,26.21,26.16,26.19,99240.0,25.1236,25.1524,25.1044,25.1332,99240.0
2018-07-25 09:55:00,26.18,26.18,26.16,26.16,52660.0,25.1236,25.1236,25.1044,25.1044,52660.0
2018-07-25 10:00:00,26.16,26.18,26.14,26.15,28004.0,25.1044,25.1236,25.0852,25.0948,28004.0
2018-07-25 10:05:00,26.15,26.15,26.06,26.06,81696.0,25.0948,25.0948,25.0085,25.0085,81696.0
2018-07-25 10:10:00,26.07,26.08,26.05,26.06,49994.0,25.0181,25.0277,24.9989,25.0085,49994.0
2018-07-25 10:15:00,26.06,26.08,26.04,26.08,19588.0,25.0085,25.0277,24.9893,25.0277,19588.0
2018-07-25 10:20:00,26.07,26.11,26.07,26.09,26440.0,25.0181,25.0564,25.0181,25.0373,26440.0
2018-07-25 10:25:00,26.09,26.1,26.03,26.09,84202.0,25.0373,25.0468,24.9797,25.0373,84202.0
2018-07-25 10:30:00,26.09,26.18,26.08,26.18,90474.0,25.0373,25.1236,25.0277,25.1236,90474.0
2018-07-25 10:35:00,26.17,26.17,26.14,26.17,36530.0,25.114,25.114,25.0852,25.114,36530.0
2018-07-25 10:40:00,26.18,26.18,26.05,26.11,111090.0,25.1236,25.1236,24.9989,25.0564,111090.0
2018-07-25 10:45:00,26.11,26.14,26.06,26.06,14190.0,25.0564,25.0852,25.0085,25.0085,14190.0
2018-07-25 10:50:00,26.09,26.09,26.05,26.06,27488.0,25.0373,25.0373,24.9989,25.0085,27488.0
2018-07-25 10:55:00,26.04,26.09,26.04,26.07,62760.0,24.9893,25.0373,24.9893,25.0181,62760.0
2018-07-25 11:00:00,26.08,26.1,26.04,26.08,47596.0,25.0277,25.0468,24.9893,25.0277,47596.0
2018-07-25 11:05:00,26.09,26.09,26.03,26.04,24810.0,25.0373,25.0373,24.9797,24.9893,24810.0
2018-07-25 11:10:00,26.05,26.06,26.03,26.05,34634.0,24.9989,25.0085,24.9797,24.9989,34634.0
2018-07-25 11:15:00,26.05,26.1,26.05,26.09,24652.0,24.9989,25.0468,24.9989,25.0373,24652.0
2018-07-25 11:20:00,26.09,26.13,26.09,26.13,50860.0,25.0373,25.0756,25.0373,25.0756,50860.0
2018-07-25 11:25:00,26.13,26.16,26.13,26.16,64180.0,25.0756,25.1044,25.0756,25.1044,64180.0
2018-07-25 11:30:00,26.18,26.18,26.16,26.16,30558.0,25.1236,25.1236,25.1044,25.1044,30558.0
2018-07-25 11:35:00,26.17,26.17,26.13,26.14,54040.0,25.114,25.114,25.0756,25.0852,54040.0
2018-07-25 11:40:00,26.15,26.2,26.15,26.2,61202.0,25.0948,25.1428,25.0948,25.1428,61202.0
2018-07-25 11:45:00,26.2,26.23,26.2,26.21,72144.0,25.1428,25.1716,25.1428,25.1524,72144.0
2018-07-25 11:50:00,26.21,26.22,26.17,26.18,31322.0,25.1524,25.162,25.114,25.1236,31322.0
2018-07-25 11:55:00,26.19,26.24,26.19,26.24,44310.0,25.1332,25.1812,25.1332,25.1812,44310.0
2018-07-25 12:00:00,26.24,26.25,26.2,26.2,65250.0,25.1812,25.1908,25.1428,25.1428,65250.0
2018-07-25 12:05:00,26.2,26.22,26.19,26.2,21510.0,25.1428,25.162,25.1332,25.1428,21510.0
2018-07-25 12:10:00,26.21,26.24,26.21,26.23,23372.0,25.1524,25.1812,25.1524,25.1716,23372.0
2018-07-25 12:15:00,26.23,26.24,26.21,26.22,11164.0,25.1716,25.1812,25.1524,25.162,11164.0
2018-07-25 12:20:00,26.22,26.25,26.22,26.25,23524.0,25.162,25.1908,25.162,25.1908,23524.0
2018-07-25 12:25:00,26.25,26.26,26.22,26.24,61006.0,25.1908,25.2004,25.162,25.1812,61006.0
2018-07-25 12:30:00,26.24,26.24,26.21,26.21,91154.0,25.1812,25.1812,25.1524,25.1524,91154.0
2018-07-25 12:35:00,26.22,26.24,26.22,26.23,27852.0,25.162,25.1812,25.162,25.1716,27852.0
2018-07-25 12:40:00,26.23,26.27,26.23,26.26,90168.0,25.1716,25.21,25.1716,25.2004,90168.0
2018-07-25 12:45:00,26.27,26.29,26.25,26.28,61606.0,25.21,25.2292,25.1908,25.2196,61606.0
2018-07-25 12:50:00,26.28,26.3,26.27,26.3,64794.0,25.2196,25.2388,25.21,25.2388,64794.0
2018-07-25 12:55:00,26.31,26.31,26.3,26.31,57986.0,25.2484,25.2484,25.2388,25.2484,57986.0
2018-07-25 13:00:00,26.31,26.32,26.29,26.29,10658.0,25.2484,25.258,25.2292,25.2292,10658.0
2018-07-25 13:05:00,26.3,26.3,26.28,26.28,10864.0,25.2388,25.2388,25.2196,25.2196,10864.0
2018-07-25 13:10:00,26.28,26.29,26.27,26.27,10200.0,25.2196,25.2292,25.21,25.21,10200.0
2018-07-25 13:15:00,26.27,26.28,26.24,26.24,10134.0,25.21,25.2196,25.1812,25.1812,10134.0
2018-07-25 13:20:00,26.24,26.24,26.23,26.24,21928.0,25.1812,25.1812,25.1716,25.1812,21928.0
2018-07-25 13:25:00,26.24,26.24,26.23,26.23,7140.0,25.1812,25.1812,25.1716,25.1716,7140.0
2018-07-25 13:30:00,26.23,26.24,26.22,26.24,10180.0,25.1716,25.1812,25.162,25.1812,10180.0
2018-07-25 13:35:00,26.24,26.27,26.23,26.27,79870.0,25.1812,25.21,25.1716,25.21,79870.0
2018-07-25 13:40:00,26.28,26.31,26.28,26.29,101808.0,25.2196,25.2484,25.2196,25.2292,101808.0
2018-07-25 13:45:00,26.31,26.33,26.31,26.33,36956.0,25.2484,25.2676,25.2484,25.2676,36956.0
2018-07-25 13:50:00,26.33,26.34,26.33,26.33,30830.0,25.2676,25.2772,25.2676,25.2676,30830.0
2018-07-25 13:55:00,26.35,26.36,26.33,26.34,37348.0,25.2868,25.2964,25.2676,25.2772,37348.0
2018-07-25 14:00:00,26.34,26.4,26.33,26.38,63604.0,25.2772,25.3347,25.2676,25.3156,63604.0
2018-07-25 14:05:00,26.38,26.43,26.36,26.43,75834.0,25.3156,25.3635,25.2964,25.3635,75834.0
2018-07-25 14:10:00,26.43,26.43,26.4,26.41,22744.0,25.3635,25.3635,25.3347,25.3443,22744.0
2018-07-25 14:15:00,26.42,26.42,26.38,26.38,38274.0,25.3539,25.3539,25.3156,25.3156,38274.0
2018-07-25 14:20:00,26.37,26.38,26.35,26.35,8736.0,25.306,25.3156,25.2868,25.2868,8736.0
2018-07-25 14:25:00,26.36,26.38,26.36,26.37,13012.0,25.2964,25.3156,25.2964,25.306,13012.0
2018-07-25 14:30:00,26.38,26.42,26.38,26.41,27612.0,25.3156,25.3539,25.3156,25.3443,27612.0
2018-07-25 14:35:00,26.41,26.45,26.41,26.43,134162.0,25.3443,25.3827,25.3443,25.3635,134162.0
2018-07-25 14:40:00,26.43,26.43,26.4,26.41,70540.0,25.3635,25.3635,25.3347,25.3443,70540.0
2018-07-25 14:45:00,26.41,26.47,26.41,26.47,63712.0,25.3443,25.4019,25.3443,25.4019,63712.0
2018-07-25 14:50:00,26.46,26.46,26.41,26.43,39822.0,25.3923,25.3923,25.3443,25.3635,39822.0
2018-07-25 14:55:00,26.43,26.43,26.4,26.42,39550.0,25.3635,25.3635,25.3347,25.3539,39550.0
2018-07-25 15:00:00,26.42,26.42,26.4,26.42,6996.0,25.3539,25.3539,25.3347,25.3539,6996.0
2018-07-25 15:05:00,26.43,26.43,26.41,26.42,18070.0,25.3635,25.3635,25.3443,25.3539,18070.0
2018-07-25 15:10:00,26.42,26.43,26.4,26.4,45580.0,25.3539,25.3635,25.3347,25.3347,45580.0
2018-07-25 15:15:00,26.4,26.41,26.37,26.37,22282.0,25.3347,25.3443,25.306,25.306,22282.0
2018-07-25 15:20:00,26.38,26.39,26.38,26.39,27412.0,25.3156,25.3251,25.3156,25.3251,27412.0
2018-07-25 15:25:00,26.4,26.42,26.36,26.39,41148.0,25.3347,25.3539,25.2964,25.3251,41148.0
2018-07-25 15:30:00,26.4,26.41,26.35,26.36,43916.0,25.3347,25.3443,25.2868,25.2964,43916.0
2018-07-25 15:35:00,26.36,26.57,26.36,26.56,422080.0,25.2964,25.4979,25.2964,25.4883,422080.0
2018-07-25 15:40:00,26.57,26.68,26.55,26.67,349124.0,25.4979,25.6034,25.4787,25.5938,349124.0
2018-07-25 15:45:00,26.66,26.77,26.6,26.77,296080.0,25.5843,25.6898,25.5267,25.6898,296080.0
2018-07-25 15:50:00,26.77,26.85,26.75,26.81,328466.0,25.6898,25.7666,25.6706,25.7282,328466.0
2018-07-25 15:55:00,26.81,26.82,26.71,26.79,309692.0,25.7282,25.7378,25.6322,25.709,309692.0
2018-07-26 09:30:00,26.52,26.57,26.48,26.55,149128.0,25.4499,25.4979,25.4115,25.4787,149128.0
2018-07-26 09:35:00,26.56,26.61,26.54,26.61,151786.0,25.4883,25.5363,25.4691,25.5363,151786.0
2018-07-26 09:40:00,26.61,26.69,26.56,26.63,240662.0,25.5363,25.613,25.4883,25.5555,240662.0
2018-07-26 09:45:00,26.63,26.64,26.56,26.57,106734.0,25.5555,25.5651,25.4883,25.4979,106734.0
2018-07-26 09:50:00,26.57,26.58,26.54,26.54,110776.0,25.4979,25.5075,25.4691,25.4691,110776.0
2018-07-26 09:55:00,26.55,26.57,26.52,26.57,115958.0,25.4787,25.4979,25.4499,25.4979,115958.0
2018-07-26 10:00:00,26.58,26.61,26.58,26.6,71232.0,25.5075,25.5363,25.5075,25.5267,71232.0
2018-07-26 10:05:00,26.61,26.62,26.58,26.61,55032.0,25.5363,25.5459,25.5075,25.5363,55032.0
2018-07-26 10:10:00,26.64,26.66,26.61,26.61,54260.0,25.5651,25.5843,25.5363,25.5363,54260.0
2018-07-26 10:15:00,26.61,26.65,26.6,26.65,50228.0,25.5363,25.5747,25.5267,25.5747,50228.0
2018-07-26 10:20:00,26.66,26.66,26.58,26.61,50596.0,25.5843,25.5843,25.5075,25.5363,50596.0
2018-07-26 10:25:00,26.6,26.6,26.56,26.56,36318.0,25.5267,25.5267,25.4883,25.4883,36318.0
2018-07-26 10:30:00,26.56,26.6,26.55,26.58,65082.0,25.4883,25.5267,25.4787,25.5075,65082.0
2018-07-26 10:35:00,26.58,26.68,26.57,26.67,43478.0,25.5075,25.6034,25.4979,25.5938,43478.0
2018-07-26 10:40:00,26.68,26.68,26.61,26.64,34202.0,25.6034,25.6034,25.5363,25.5651,34202.0
2018-07-26 10:45:00,26.65,26.67,26.63,26.63,38808.0,25.5747,25.5938,25.5555,25.5555,38808.0
2018-07-26 10:50:00,26.64,26.68,26.63,26.68,33058.0,25.5651,25.6034,25.5555,25.6034,33058.0
2018-07-26 10:55:00,26.67,26.68,26.67,26.68,28284.0,25.5938,25.6034,25.5938,25.6034,28284.0
2018-07-26 11:00:00,26.69,26.71,26.67,26.68,62504.0,25.613,25.6322,25.5938,25.6034,62504.0
2018-07-26 11:05:00,26.68,26.72,26.68,26.71,28596.0,25.6034,25.6418,25.6034,25.6322,28596.0
2018-07-26 11:10:00,26.71,26.73,26.67,26.7,41264.0,25.6322,25.6514,25.5938,25.6226,41264.0
2018-07-26 11:15:00,26.7,26.7,26.67,26.7,41142.0,25.6226,25.6226,25.5938,25.6226,41142.0
2018-07-26 11:20:00,26.69,26.73,26.68,26.69,46196.0,25.613,25.6514,25.6034,25.613,46196.0
2018-07-26 11:25:00,26.68,26.69,26.66,26.67,113976.0,25.6034,25.613,25.5843,25.5938,113976.0
2018-07-26 11:30:00,26.67,26.68,26.63,26.63,54256.0,25.5938,25.6034,25.5555,25.5555,54256.0
2018-07-26 11:35:00,26.63,26.65,26.61,26.64,44886.0,25.5555,25.5747,25.5363,25.5651,44886.0
2018-07-26 11:40:00,26.63,26.68,26.63,26.67,43426.0,25.5555,25.6034,25.5555,25.5938,43426.0
2018-07-26 11:45:00,26.67,26.67,26.64,26.67,19294.0,25.5938,25.5938,25.5651,25.5938,19294.0
2018-07-26 11:50:00,26.67,26.68,26.65,26.67,26692.0,25.5938,25.6034,25.5747,25.5938,26692.0
2018-07-26 11:55:00,26.67,26.71,26.67,26.71,41302.0,25.5938,25.6322,25.5938,25.6322,41302.0
2018-07-26 12:00:00,26.71,26.77,26.71,26.75,92048.0,25.6322,25.6898,25.6322,25.6706,92048.0
2018-07-26 12:05:00,26.75,26.75,26.67,26.68,15486.0,25.6706,25.6706,25.5938,25.6034,15486.0
2018-07-26 12:10:00,26.66,26.69,26.64,26.67,107036.0,25.5843,25.613,25.5651,25.5938,107036.0
2018-07-26 12:15:00,26.67,26.69,26.66,26.66,38004.0,25.5938,25.613,25.5843,25.5843,38004.0
2018-07-26 12:20:00,26.66,26.67,26.61,26.61,37468.0,25.5843,25.5938,25.5363,25.5363,37468.0
2018-07-26 12:25:00,26.61,26.61,26.59,26.6,83918.0,25.5363,25.5363,25.5171,25.5267,83918.0
2018-07-26 12:30:00,26.61,26.61,26.59,26.59,42648.0,25.5363,25.5363,25.5171,25.5171,42648.0
2018-07-26 12:35:00,26.58,26.61,26.58,26.61,25442.0,25.5075,25.5363,25.5075,25.5363,25442.0
2018-07-26 12:40:00,26.61,26.61,26.59,26.6,20070.0,25.5363,25.5363,25.5171,25.5267,20070.0
2018-07-26 12:45:00,26.6,26.61,26.55,26.56,36726.0,25.5267,25.5363,25.4787,25.4883,36726.0
2018-07-26 12:50:00,26.57,26.58,26.51,26.53,44692.0,25.4979,25.5075,25.4403,25.4595,44692.0
2018-07-26 12:55:00,26.53,26.55,26.52,26.53,9370.0,25.4595,25.4787,25.4499,25.4595,9370.0
2018-07-26 13:00:00,26.53,26.55,26.5,26.55,141962.0,25.4595,25.4787,25.4307,25.4787,141962.0
2018-07-26 13:05:00,26.55,26.56,26.51,26.56,54302.0,25.4787,25.4883,25.4403,25.4883,54302.0
2018-07-26 13:10:00,26.55,26.57,26.55,26.55,18886.0,25.4787,25.4979,25.4787,25.4787,18886.0
2018-07-26 13:15:00,26.56,26.61,26.55,26.6,65828.0,25.4883,25.5363,25.4787,25.5267,65828.0
2018-07-26 13:20:00,26.6,26.64,26.6,26.63,16800.0,25.5267,25.5651,25.5267,25.5555,16800.0
2018-07-26 13:25:00,26.63,26.64,26.61,26.61,20230.0,25.5555,25.5651,25.5363,25.5363,20230.0
2018-07-26 13:30:00,26.61,26.61,26.58,26.59,86330.0,25.5363,25.5363,25.5075,25.5171,86330.0
2018-07-26 13:35:00,26.59,26.61,26.57,26.58,14716.0,25.5171,25.5363,25.4979,25.5075,14716.0
2018-07-26 13:40:00,26.59,26.6,26.56,26.58,44146.0,25.5171,25.5267,25.4883,25.5075,44146.0
2018-07-26 13:45:00,26.58,26.59,26.56,26.58,10644.0,25.5075,25.5171,25.4883,25.5075,10644.0
2018-07-26 13:50:00,26.58,26.59,26.58,26.58,14676.0,25.5075,25.5171,25.5075,25.5075,14676.0
2018-07-26 13:55:00,26.55,26.58,26.55,26.57,12080.0,25.4787,25.5075,25.4787,25.4979,12080.0
2018-07-26 14:00:00,26.57,26.57,26.52,26.54,20330.0,25.4979,25.4979,25.4499,25.4691,20330.0
2018-07-26 14:05:00,26.55,26.57,26.54,26.56,14334.0,25.4787,25.4979,25.4691,25.4883,14334.0
2018-07-26 14:10:00,26.58,26.59,26.57,26.57,46590.0,25.5075,25.5171,25.4979,25.4979,46590.0
2018-07-26 14:15:00,26.57,26.59,26.57,26.57,16350.0,25.4979,25.5171,25.4979,25.4979,16350.0
2018-07-26 14:20:00,26.58,26.59,26.57,26.59,14956.0,25.5075,25.5171,25.4979,25.5171,14956.0
2018-07-26 14:25:00,26.59,26.6,26.57,26.58,12400.0,25.5171,25.5267,25.4979,25.5075,12400.0
2018-07-26 14:30:00,26.6,26.61,26.58,26.6,29060.0,25.5267,25.5363,25.5075,25.5267,29060.0
2018-07-26 14:35:00,26.61,26.63,26.6,26.61,24758.0,25.5363,25.5555,25.5267,25.5363,24758.0
2018-07-26 14:40:00,26.61,26.63,26.59,26.59,14688.0,25.5363,25.5555,25.5171,25.5171,14688.0
2018-07-26 14:45:00,26.59,26.61,26.59,26.59,16730.0,25.5171,25.5363,25.5171,25.5171,16730.0
2018-07-26 14:50:00,26.59,26.6,26.58,26.59,4120.0,25.5171,25.5267,25.5075,25.5171,4120.0
2018-07-26 14:55:00,26.59,26.6,26.57,26.57,9594.0,25.5171,25.5267,25.4979,25.4979,9594.0
2018-07-26 15:00:00,26.56,26.56,26.5,26.52,42310.0,25.4883,25.4883,25.4307,25.4499,42310.0
2018-07-26 15:05:00,26.52,26.54,26.5,26.54,14336.0,25.4499,25.4691,25.4307,25.4691,14336.0
2018-07-26 15:10:00,26.53,26.53,26.5,26.51,13700.0,25.4595,25.4595,25.4307,25.4403,13700.0
2018-07-26 15:15:00,26.53,26.55,26.52,26.53,75490.0,25.4595,25.4787,25.4499,25.4595,75490.0
2018-07-26 15:20:00,26.52,26.53,26.49,26.5,81026.0,25.4499,25.4595,25.4211,25.4307,81026.0
2018-07-26 15:25:00,26.51,26.54,26.5,26.53,30242.0,25.4403,25.4691,25.4307,25.4595,30242.0
2018-07-26 15:30:00,26.54,26.59,26.54,26.59,39554.0,25.4691,25.5171,25.4691,25.5171,39554.0
2018-07-26 15:35:00,26.59,26.59,26.57,26.58,38412.0,25.5171,25.5171,25.4979,25.5075,38412.0
2018-07-26 15:40:00,26.58,26.58,26.5,26.5,60952.0,25.5075,25.5075,25.4307,25.4307,60952.0
2018-07-26 15:45:00,26.5,26.57,26.49,26.55,36706.0,25.4307,25.4979,25.4211,25.4787,36706.0
2018-07-26 15:50:00,26.54,26.55,26.5,26.53,88650.0,25.4691,25.4787,25.4307,25.4595,88650.0
2018-07-26 15:55:00,26.53,26.58,26.52,26.54,107244.0,25.4595,25.5075,25.4499,25.4691,107244.0
2018-07-27 09:30:00,26.67,26.67,26.61,26.61,156092.0,25.5938,25.5938,25.5363,25.5363,156092.0
2018-07-27 09:35:00,26.63,26.65,26.58,26.58,113012.0,25.5555,25.5747,25.5075,25.5075,113012.0
2018-07-27 09:40:00,26.58,26.61,26.56,26.61,52680.0,25.5075,25.5363,25.4883,25.5363,52680.0
2018-07-27 09:45:00,26.61,26.64,26.59,26.6,98170.0,25.5363,25.5651,25.5171,25.5267,98170.0
2018-07-27 09:50:00,26.6,26.61,26.57,26.61,43790.0,25.5267,25.5363,25.4979,25.5363,43790.0
2018-07-27 09:55:00,26.61,26.63,26.46,26.46,298494.0,25.5363,25.5555,25.3923,25.3923,298494.0
2018-07-27 10:00:00,26.49,26.52,26.48,26.5,105104.0,25.4211,25.4499,25.4115,25.4307,105104.0
2018-07-27 10:05:00,26.5,26.53,26.5,26.53,87842.0,25.4307,25.4595,25.4307,25.4595,87842.0
2018-07-27 10:10:00,26.52,26.53,26.42,26.43,87488.0,25.4499,25.4595,25.3539,25.3635,87488.0
2018-07-27 10:15:00,26.43,26.48,26.42,26.47,78254.0,25.3635,25.4115,25.3539,25.4019,78254.0
2018-07-27 10:20:00,26.47,26.51,26.47,26.5,30260.0,25.4019,25.4403,25.4019,25.4307,30260.0
2018-07-27 10:25:00,26.49,26.5,26.45,26.46,50024.0,25.4211,25.4307,25.3827,25.3923,50024.0
2018-07-27 10:30:00,26.44,26.5,26.42,26.5,48242.0,25.3731,25.4307,25.3539,25.4307,48242.0
2018-07-27 10:35:00,26.5,26.5,26.46,26.48,49274.0,25.4307,25.4307,25.3923,25.4115,49274.0
2018-07-27 10:40:00,26.46,26.46,26.38,26.41,112838.0,25.3923,25.3923,25.3156,25.3443,112838.0
2018-07-27 10:45:00,26.42,26.42,26.33,26.34,116530.0,25.3539,25.3539,25.2676,25.2772,116530.0
2018-07-27 10:50:00,26.34,26.39,26.33,26.36,81098.0,25.2772,25.3251,25.2676,25.2964,81098.0
2018-07-27 10:55:00,26.38,26.4,26.31,26.39,103966.0,25.3156,25.3347,25.2484,25.3251,103966.0
2018-07-27 11:00:00,26.39,26.41,26.38,26.4,40486.0,25.3251,25.3443,25.3156,25.3347,40486.0
2018-07-27 11:05:00,26.39,26.39,26.32,26.34,23820.0,25.3251,25.3251,25.258,25.2772,23820.0
2018-07-27 11:10:00,26.35,26.39,26.32,26.33,31898.0,25.2868,25.3251,25.258,25.2676,31898.0
2018-07-27 11:15:00,26.34,26.35,26.3,26.34,44618.0,25.2772,25.2868,25.2388,25.2772,44618.0
2018-07-27 11:20:00,26.33,26.38,26.33,26.36,36488.0,25.2676,25.3156,25.2676,25.2964,36488.0
2018-07-27 11:25:00,26.35,26.37,26.33,26.36,118220.0,25.2868,25.306,25.2676,25.2964,118220.0
2018-07-27 11:30:00,26.33,26.39,26.33,26.39,43642.0,25.2676,25.3251,25.2676,25.3251,43642.0
2018-07-27 11:35:00,26.39,26.41,26.36,26.4,55520.0,25.3251,25.3443,25.2964,25.3347,55520.0
2018-07-27 11:40:00,26.4,26.4,26.35,26.38,49852.0,25.3347,25.3347,25.2868,25.3156,49852.0
2018-07-27 11:45:00,26.36,26.36,26.34,26.36,74508.0,25.2964,25.2964,25.2772,25.2964,74508.0
2018-07-27 11:50:00,26.36,26.39,26.33,26.35,37344.0,25.2964,25.3251,25.2676,25.2868,37344.0
2018-07-27 11:55:00,26.36,26.37,26.31,26.32,23030.0,25.2964,25.306,25.2484,25.258,23030.0
2018-07-27 12:00:00,26.31,26.31,26.18,26.2,326212.0,25.2484,25.2484,25.1236,25.1428,326212.0
2018-07-27 12:05:00,26.21,26.23,26.18,26.21,112098.0,25.1524,25.1716,25.1236,25.1524,112098.0
2018-07-27 12:10:00,26.22,26.25,26.21,26.23,22550.0,25.162,25.1908,25.1524,25.1716,22550.0
2018-07-27 12:15:00,26.22,26.25,26.22,26.25,37074.0,25.162,25.1908,25.162,25.1908,37074.0
2018-07-27 12:20:00,26.24,26.24,26.18,26.19,34106.0,25.1812,25.1812,25.1236,25.1332,34106.0
2018-07-27 12:25:00,26.2,26.2,26.16,26.19,117728.0,25.1428,25.1428,25.1044,25.1332,117728.0
2018-07-27 12:30:00,26.18,26.19,26.09,26.1,162382.0,25.1236,25.1332,25.0373,25.0468,162382.0
2018-07-27 12:35:00,26.09,26.1,25.95,25.95,315578.0,25.0373,25.0468,24.9029,24.9029,315578.0
2018-07-27 12:40:00,25.95,26.0,25.94,25.97,115154.0,24.9029,24.9509,24.8933,24.9221,115154.0
2018-07-27 12:45:00,26.0,26.01,25.95,25.95,73928.0,24.9509,24.9605,24.9029,24.9029,73928.0
2018-07-27 12:50:00,25.94,25.97,25.9,25.92,105652.0,24.8933,24.9221,24.8549,24.8741,105652.0
2018-07-27 12:55:00,25.93,25.93,25.81,25.84,93174.0,24.8837,24.8837,24.7686,24.7973,93174.0
2018-07-27 13:00:00,25.82,25.85,25.71,25.84,325990.0,24.7781,24.8069,24.6726,24.7973,325990.0
2018-07-27 13:05:00,25.84,25.93,25.84,25.87,121574.0,24.7973,24.8837,24.7973,24.8261,121574.0
2018-07-27 13:10:00,25.86,25.89,25.82,25.86,43626.0,24.8165,24.8453,24.7781,24.8165,43626.0
2018-07-27 13:15:00,25.87,25.87,25.78,25.84,66750.0,24.8261,24.8261,24.7398,24.7973,66750.0
2018-07-27 13:20:00,25.85,25.86,25.81,25.83,69268.0,24.8069,24.8165,24.7686,24.7877,69268.0
2018-07-27 13:25:00,25.83,25.89,25.82,25.89,45506.0,24.7877,24.8453,24.7781,24.8453,45506.0
2018-07-27 13:30:00,25.86,25.88,25.84,25.86,15030.0,24.8165,24.8357,24.7973,24.8165,15030.0
2018-07-27 13:35:00,25.88,25.92,25.84,25.92,78140.0,24.8357,24.8741,24.7973,24.8741,78140.0
2018-07-27 13:40:00,25.92,25.93,25.88,25.91,26434.0,24.8741,24.8837,24.8357,24.8645,26434.0
2018-07-27 13:45:00,25.95,25.98,25.93,25.97,89878.0,24.9029,24.9317,24.8837,24.9221,89878.0
2018-07-27 13:50:00,25.97,26.0,25.97,25.98,43604.0,24.9221,24.9509,24.9221,24.9317,43604.0
2018-07-27 13:55:00,25.99,26.03,25.99,26.03,110754.0,24.9413,24.9797,24.9413,24.9797,110754.0
2018-07-27 14:00:00,26.02,26.06,25.99,26.0,54342.0,24.9701,25.0085,24.9413,24.9509,54342.0
2018-07-27 14:05:00,26.0,26.01,25.97,25.97,79030.0,24.9509,24.9605,24.9221,24.9221,79030.0
2018-07-27 14:10:00,25.98,26.0,25.95,25.97,30450.0,24.9317,24.9509,24.9029,24.9221,30450.0
2018-07-27 14:15:00,25.95,25.97,25.86,25.88,90250.0,24.9029,24.9221,24.8165,24.8357,90250.0
2018-07-27 14:20:00,25.88,25.89,25.86,25.88,54052.0,24.8357,24.8453,24.8165,24.8357,54052.0
2018-07-27 14:25:00,25.88,25.88,25.85,25.87,33486.0,24.8357,24.8357,24.8069,24.8261,33486.0
2018-07-27 14:30:00,25.86,25.95,25.83,25.92,101240.0,24.8165,24.9029,24.7877,24.8741,101240.0
2018-07-27 14:35:00,25.91,25.91,25.82,25.82,54552.0,24.8645,24.8645,24.7781,24.7781,54552.0
2018-07-27 14:40:00,25.83,25.91,25.83,25.83,37920.0,24.7877,24.8645,24.7877,24.7877,37920.0
2018-07-27 14:45:00,25.82,25.86,25.82,25.83,45182.0,24.7781,24.8165,24.7781,24.7877,45182.0
2018-07-27 14:50:00,25.84,25.9,25.82,25.89,21280.0,24.7973,24.8549,24.7781,24.8453,21280.0
2018-07-27 14:55:00,25.89,25.9,25.84,25.85,24210.0,24.8453,24.8549,24.7973,24.8069,24210.0
2018-07-27 15:00:00,25.86,25.95,25.86,25.95,69920.0,24.8165,24.9029,24.8165,24.9029,69920.0
2018-07-27 15:05:00,25.97,25.98,25.94,25.96,48816.0,24.9221,24.9317,24.8933,24.9125,48816.0
2018-07-27 15:10:00,25.95,26.02,25.94,25.99,52570.0,24.9029,24.9701,24.8933,24.9413,52570.0
2018-07-27 15:15:00,26.0,26.01,25.97,26.0,35116.0,24.9509,24.9605,24.9221,24.9509,35116.0
2018-07-27 15:20:00,25.98,26.0,25.96,26.0,21440.0,24.9317,24.9509,24.9125,24.9509,21440.0
2018-07-27 15:25:00,26.0,26.0,25.93,25.93,40236.0,24.9509,24.9509,24.8837,24.8837,40236.0
2018-07-27 15:30:00,25.93,26.01,25.93,26.0,65088.0,24.8837,24.9605,24.8837,24.9509,65088.0
2018-07-27 15:35:00,25.99,26.0,25.96,25.97,62780.0,24.9413,24.9509,24.9125,24.9221,62780.0
2018-07-27 15:40:00,25.96,26.03,25.94,25.99,79038.0,24.9125,24.9797,24.8933,24.9413,79038.0
2018-07-27 15:45:00,25.99,26.02,25.97,26.0,115564.0,24.9413,24.9701,24.9221,24.9509,115564.0
2018-07-27 15:50:00,26.0,26.06,25.97,25.97,101478.0,24.9509,25.0085,24.9221,24.9221,101478.0
2018-07-27 15:55:00,25.98,26.03,25.97,26.02,219516.0,24.9317,24.9797,24.9221,24.9701,219516.0
2018-07-30 09:30:00,26.02,26.08,25.93,25.93,181582.0,24.9701,25.0277,24.8837,24.8837,181582.0
2018-07-30 09:35:00,25.93,25.97,25.91,25.92,83008.0,24.8837,24.9221,24.8645,24.8741,83008.0
2018-07-30 09:40:00,25.91,25.95,25.84,25.85,113598.0,24.8645,24.9029,24.7973,24.8069,113598.0
2018-07-30 09:45:00,25.85,25.94,25.84,25.91,140228.0,24.8069,24.8933,24.7973,24.8645,140228.0
2018-07-30 09:50:00,25.9,25.93,25.84,25.85,65444.0,24.8549,24.8837,24.7973,24.8069,65444.0
2018-07-30 09:55:00,25.84,25.89,25.83,25.86,167070.0,24.7973,24.8453,24.7877,24.8165,167070.0
2018-07-30 10:00:00,25.86,25.89,25.82,25.83,111912.0,24.8165,24.8453,24.7781,24.7877,111912.0
2018-07-30 10:05:00,25.83,25.88,25.82,25.88,88144.0,24.7877,24.8357,24.7781,24.8357,88144.0
2018-07-30 10:10:00,25.89,25.89,25.78,25.79,121588.0,24.8453,24.8453,24.7398,24.7494,121588.0
2018-07-30 10:15:00,25.78,25.88,25.76,25.88,91400.0,24.7398,24.8357,24.7206,24.8357,91400.0
2018-07-30 10:20:00,25.88,25.91,25.82,25.84,860374.0,24.8357,24.8645,24.7781,24.7973,860374.0
2018-07-30 10:25:00,25.86,25.93,25.81,25.92,46712.0,24.8165,24.8837,24.7686,24.8741,46712.0
2018-07-30 10:30:00,25.93,25.93,25.83,25.83,48644.0,24.8837,24.8837,24.7877,24.7877,48644.0
2018-07-30 10:35:00,25.84,25.84,25.78,25.83,123644.0,24.7973,24.7973,24.7398,24.7877,123644.0
2018-07-30 10:40:00,25.84,25.84,25.77,25.84,53450.0,24.7973,24.7973,24.7302,24.7973,53450.0
2018-07-30 10:45:00,25.84,25.85,25.81,25.83,28004.0,24.7973,24.8069,24.7686,24.7877,28004.0
2018-07-30 10:50:00,25.84,25.84,25.75,25.77,28892.0,24.7973,24.7973,24.711,24.7302,28892.0
2018-07-30 10:55:00,25.77,25.81,25.76,25.77,75656.0,24.7302,24.7686,24.7206,24.7302,75656.0
2018-07-30 11:00:00,25.76,25.79,25.72,25.75,130854.0,24.7206,24.7494,24.6822,24.711,130854.0
2018-07-30 11:05:00,25.77,25.82,25.75,25.75,29818.0,24.7302,24.7781,24.711,24.711,29818.0
2018-07-30 11:10:00,25.74,25.75,25.68,25.73,88272.0,24.7014,24.711,24.6438,24.6918,88272.0
2018-07-30 11:15:00,25.73,25.76,25.68,25.74,87544.0,24.6918,24.7206,24.6438,24.7014,87544.0
2018-07-30 11:20:00,25.74,25.77,25.74,25.75,87442.0,24.7014,24.7302,24.7014,24.711,87442.0
2018-07-30 11:25:00,25.75,25.78,25.74,25.74,51862.0,24.711,24.7398,24.7014,24.7014,51862.0
2018-07-30 11:30:00,25.73,25.77,25.72,25.75,32118.0,24.6918,24.7302,24.6822,24.711,32118.0
2018-07-30 11:35:00,25.73,25.73,25.67,25.67,50566.0,24.6918,24.6918,24.6342,24.6342,50566.0
2018-07-30 11:40:00,25.68,25.73,25.67,25.71,10486.0,24.6438,24.6918,24.6342,24.6726,10486.0
2018-07-30 11:45:00,25.72,25.72,25.67,25.68,12466.0,24.6822,24.6822,24.6342,24.6438,12466.0
2018-07-30 11:50:00,25.68,25.73,25.67,25.71,125272.0,24.6438,24.6918,24.6342,24.6726,125272.0
2018-07-30 11:55:00,25.71,25.79,25.71,25.73,45300.0,24.6726,24.7494,24.6726,24.6918,45300.0
2018-07-30 12:00:00,25.72,25.72,25.64,25.64,119104.0,24.6822,24.6822,24.6054,24.6054,119104.0
2018-07-30 12:05:00,25.64,25.68,25.62,25.62,19296.0,24.6054,24.6438,24.5862,24.5862,19296.0
2018-07-30 12:10:00,25.63,25.64,25.58,25.58,246548.0,24.5958,24.6054,24.5478,24.5478,246548.0
2018-07-30 12:15:00,25.58,25.61,25.58,25.58,31894.0,24.5478,24.5766,24.5478,24.5478,31894.0
2018-07-30 12:20:00,25.59,25.61,25.55,25.6,108646.0,24.5574,24.5766,24.519,24.567,108646.0
2018-07-30 12:25:00,25.6,25.63,25.58,25.59,44850.0,24.567,24.5958,24.5478,24.5574,44850.0
2018-07-30 12:30:00,25.57,25.59,25.56,25.58,46322.0,24.5382,24.5574,24.5286,24.5478,46322.0
2018-07-30 12:35:00,25.56,25.59,25.55,25.56,16320.0,24.5286,24.5574,24.519,24.5286,16320.0
2018-07-30 12:40:00,25.56,25.56,25.5,25.53,129900.0,24.5286,24.5286,24.4711,24.4998,129900.0
2018-07-30 12:45:00,25.52,25.53,25.42,25.45,237026.0,24.4903,24.4998,24.3943,24.4231,237026.0
2018-07-30 12:50:00,25.44,25.5,25.43,25.49,33406.0,24.4135,24.4711,24.4039,24.4615,33406.0
2018-07-30 12:55:00,25.5,25.54,25.5,25.53,87856.0,24.4711,24.5094,24.4711,24.4998,87856.0
2018-07-30 13:00:00,25.53,25.53,25.45,25.45,58776.0,24.4998,24.4998,24.4231,24.4231,58776.0
2018-07-30 13:05:00,25.45,25.56,25.44,25.56,88076.0,24.4231,24.5286,24.4135,24.5286,88076.0
2018-07-30 13:10:00,25.55,25.58,25.55,25.58,72504.0,24.519,24.5478,24.519,24.5478,72504.0
2018-07-30 13:15:00,25.58,25.58,25.55,25.55,23776.0,24.5478,24.5478,24.519,24.519,23776.0
2018-07-30 13:20:00,25.55,25.65,25.55,25.62,74542.0,24.519,24.615,24.519,24.5862,74542.0
2018-07-30 13:25:00,25.61,25.65,25.61,25.63,17908.0,24.5766,24.615,24.5766,24.5958,17908.0
2018-07-30 13:30:00,25.63,25.67,25.63,25.66,42900.0,24.5958,24.6342,24.5958,24.6246,42900.0
2018-07-30 13:35:00,25.66,25.66,25.64,25.66,30718.0,24.6246,24.6246,24.6054,24.6246,30718.0
2018-07-30 13:40:00,25.65,25.66,25.64,25.64,15194.0,24.615,24.6246,24.6054,24.6054,15194.0
2018-07-30 13:45:00,25.64,25.66,25.62,25.65,27430.0,24.6054,24.6246,24.5862,24.615,27430.0
2018-07-30 13:50:00,25.65,25.73,25.65,25.73,71778.0,24.615,24.6918,24.615,24.6918,71778.0
2018-07-30 13:55:00,25.73,25.74,25.71,25.74,24274.0,24.6918,24.7014,24.6726,24.7014,24274.0
2018-07-30 14:00:00,25.74,25.75,25.72,25.75,62472.0,24.7014,24.711,24.6822,24.711,62472.0
2018-07-30 14:05:00,25.78,25.78,25.72,25.72,39180.0,24.7398,24.7398,24.6822,24.6822,39180.0
2018-07-30 14:10:00,25.73,25.74,25.71,25.73,26034.0,24.6918,24.7014,24.6726,24.6918,26034.0
2018-07-30 14:15:00,25.73,25.74,25.73,25.73,3040.0,24.6918,24.7014,24.6918,24.6918,3040.0
2018-07-30 14:20:00,25.72,25.72,25.68,25.68,52584.0,24.6822,24.6822,24.6438,24.6438,52584.0
2018-07-30 14:25:00,25.68,25.68,25.67,25.68,51116.0,24.6438,24.6438,24.6342,24.6438,51116.0
2018-07-30 14:30:00,25.68,25.7,25.65,25.68,35828.0,24.6438,24.663,24.615,24.6438,35828.0
2018-07-30 14:35:00,25.68,25.77,25.64,25.65,95454.0,24.6438,24.7302,24.6054,24.615,95454.0
2018-07-30 14:40:00,25.64,25.66,25.64,25.64,20770.0,24.6054,24.6246,24.6054,24.6054,20770.0
2018-07-30 14:45:00,25.63,25.66,25.63,25.64,48478.0,24.5958,24.6246,24.5958,24.6054,48478.0
2018-07-30 14:50:00,25.65,25.67,25.63,25.64,39304.0,24.615,24.6342,24.5958,24.6054,39304.0
2018-07-30 14:55:00,25.65,25.68,25.6,25.64,49864.0,24.615,24.6438,24.567,24.6054,49864.0
2018-07-30 15:00:00,25.62,25.67,25.61,25.64,25258.0,24.5862,24.6342,24.5766,24.6054,25258.0
2018-07-30 15:05:00,25.65,25.67,25.61,25.61,28300.0,24.615,24.6342,24.5766,24.5766,28300.0
2018-07-30 15:10:00,25.62,25.63,25.55,25.58,30540.0,24.5862,24.5958,24.519,24.5478,30540.0
2018-07-30 15:15:00,25.57,25.58,25.55,25.56,65330.0,24.5382,24.5478,24.519,24.5286,65330.0
2018-07-30 15:20:00,25.56,25.59,25.56,25.56,44776.0,24.5286,24.5574,24.5286,24.5286,44776.0
2018-07-30 15:25:00,25.54,25.57,25.52,25.53,61846.0,24.5094,24.5382,24.4903,24.4998,61846.0
2018-07-30 15:30:00,25.53,25.64,25.5,25.64,130080.0,24.4998,24.6054,24.4711,24.6054,130080.0
2018-07-30 15:35:00,25.63,25.64,25.57,25.58,110096.0,24.5958,24.6054,24.5382,24.5478,110096.0
2018-07-30 15:40:00,25.58,25.58,25.54,25.54,82558.0,24.5478,24.5478,24.5094,24.5094,82558.0
2018-07-30 15:45:00,25.53,25.55,25.49,25.49,146954.0,24.4998,24.519,24.4615,24.4615,146954.0
2018-07-30 15:50:00,25.49,25.58,25.48,25.54,172618.0,24.4615,24.5478,24.4519,24.5094,172618.0
2018-07-30 15:55:00,25.54,25.58,25.5,25.58,419134.0,24.5094,24.5478,24.4711,24.5478,419134.0
2018-07-31 09:30:00,25.84,25.93,25.78,25.93,260876.0,24.7973,24.8837,24.7398,24.8837,260876.0
2018-07-31 09:35:00,25.94,25.97,25.84,25.9,259750.0,24.8933,24.9221,24.7973,24.8549,259750.0
2018-07-31 09:40:00,25.87,25.92,25.83,25.85,209958.0,24.8261,24.8741,24.7877,24.8069,209958.0
2018-07-31 09:45:00,25.85,25.89,25.82,25.84,174754.0,24.8069,24.8453,24.7781,24.7973,174754.0
2018-07-31 09:50:00,25.85,25.85,25.75,25.8,137812.0,24.8069,24.8069,24.711,24.759,137812.0
2018-07-31 09:55:00,25.79,25.82,25.75,25.79,62216.0,24.7494,24.7781,24.711,24.7494,62216.0
2018-07-31 10:00:00,25.77,25.88,25.77,25.86,114706.0,24.7302,24.8357,24.7302,24.8165,114706.0
2018-07-31 10:05:00,25.87,25.88,25.85,25.88,39844.0,24.8261,24.8357,24.8069,24.8357,39844.0
2018-07-31 10:10:00,25.88,25.92,25.85,25.85,67652.0,24.8357,24.8741,24.8069,24.8069,67652.0
2018-07-31 10:15:00,25.86,25.86,25.74,25.75,97782.0,24.8165,24.8165,24.7014,24.711,97782.0
2018-07-31 10:20:00,25.75,25.76,25.71,25.72,116062.0,24.711,24.7206,24.6726,24.6822,116062.0
2018-07-31 10:25:00,25.72,25.76,25.71,25.73,63520.0,24.6822,24.7206,24.6726,24.6918,63520.0
2018-07-31 10:30:00,25.75,25.82,25.75,25.81,86964.0,24.711,24.7781,24.711,24.7686,86964.0
2018-07-31 10:35:00,25.81,25.85,25.8,25.84,36146.0,24.7686,24.8069,24.759,24.7973,36146.0
2018-07-31 10:40:00,25.84,25.84,25.77,25.78,31390.0,24.7973,24.7973,24.7302,24.7398,31390.0
2018-07-31 10:45:00,25.8,25.82,25.79,25.81,19218.0,24.759,24.7781,24.7494,24.7686,19218.0
2018-07-31 10:50:00,25.8,25.83,25.78,25.83,31382.0,24.759,24.7877,24.7398,24.7877,31382.0
2018-07-31 10:55:00,25.81,25.85,25.8,25.82,29884.0,24.7686,24.8069,24.759,24.7781,29884.0
2018-07-31 11:00:00,25.81,25.87,25.81,25.87,16820.0,24.7686,24.8261,24.7686,24.8261,16820.0
2018-07-31 11:05:00,25.87,25.9,25.86,25.89,41210.0,24.8261,24.8549,24.8165,24.8453,41210.0
2018-07-31 11:10:00,25.89,25.92,25.89,25.91,48618.0,24.8453,24.8741,24.8453,24.8645,48618.0
2018-07-31 11:15:00,25.91,25.92,25.89,25.89,40012.0,24.8645,24.8741,24.8453,24.8453,40012.0
2018-07-31 11:20:00,25.9,25.93,25.9,25.92,49754.0,24.8549,24.8837,24.8549,24.8741,49754.0
2018-07-31 11:25:00,25.93,25.94,25.9,25.9,58100.0,24.8837,24.8933,24.8549,24.8549,58100.0
2018-07-31 11:30:00,25.91,25.95,25.91,25.91,25388.0,24.8645,24.9029,24.8645,24.8645,25388.0
2018-07-31 11:35:00,25.92,25.95,25.92,25.93,30146.0,24.8741,24.9029,24.8741,24.8837,30146.0
2018-07-31 11:40:00,25.93,25.95,25.91,25.95,67444.0,24.8837,24.9029,24.8645,24.9029,67444.0
2018-07-31 11:45:00,25.96,26.03,25.96,26.01,184840.0,24.9125,24.9797,24.9125,24.9605,184840.0
2018-07-31 11:50:00,26.02,26.04,26.02,26.03,89434.0,24.9701,24.9893,24.9701,24.9797,89434.0
2018-07-31 11:55:00,26.03,26.05,26.01,26.04,50094.0,24.9797,24.9989,24.9605,24.9893,50094.0
2018-07-31 12:00:00,26.05,26.08,26.04,26.07,39310.0,24.9989,25.0277,24.9893,25.0181,39310.0
2018-07-31 12:05:00,26.06,26.08,26.05,26.06,101456.0,25.0085,25.0277,24.9989,25.0085,101456.0
2018-07-31 12:10:00,26.06,26.1,26.06,26.08,55726.0,25.0085,25.0468,25.0085,25.0277,55726.0
2018-07-31 12:15:00,26.08,26.1,26.08,26.09,25410.0,25.0277,25.0468,25.0277,25.0373,25410.0
2018-07-31 12:20:00,26.1,26.15,26.09,26.14,55474.0,25.0468,25.0948,25.0373,25.0852,55474.0
2018-07-31 12:25:00,26.14,26.16,26.14,26.15,24604.0,25.0852,25.1044,25.0852,25.0948,24604.0
2018-07-31 12:30:00,26.15,26.15,26.11,26.13,62026.0,25.0948,25.0948,25.0564,25.0756,62026.0
2018-07-31 12:35:00,26.13,26.13,26.1,26.11,46244.0,25.0756,25.0756,25.0468,25.0564,46244.0
2018-07-31 12:40:00,26.11,26.12,26.1,26.1,30664.0,25.0564,25.066,25.0468,25.0468,30664.0
2018-07-31 12:45:00,26.11,26.11,26.06,26.1,47556.0,25.0564,25.0564,25.0085,25.0468,47556.0
2018-07-31 12:50:00,26.1,26.11,26.09,26.09,24408.0,25.0468,25.0564,25.0373,25.0373,24408.0
2018-07-31 12:55:00,26.09,26.1,26.08,26.09,30816.0,25.0373,25.0468,25.0277,25.0373,30816.0
2018-07-31 13:00:00,26.09,26.11,26.08,26.11,40166.0,25.0373,25.0564,25.0277,25.0564,40166.0
2018-07-31 13:05:00,26.11,26.11,26.06,26.1,95988.0,25.0564,25.0564,25.0085,25.0468,95988.0
2018-07-31 13:10:00,26.1,26.1,26.01,26.02,109832.0,25.0468,25.0468,24.9605,24.9701,109832.0
2018-07-31 13:15:00,26.0,26.03,26.0,26.03,62822.0,24.9509,24.9797,24.9509,24.9797,62822.0
2018-07-31 13:20:00,26.03,26.04,26.02,26.04,14600.0,24.9797,24.9893,24.9701,24.9893,14600.0
2018-07-31 13:25:00,26.04,26.06,26.04,26.04,31580.0,24.9893,25.0085,24.9893,24.9893,31580.0
2018-07-31 13:30:00,26.04,26.06,26.01,26.05,36760.0,24.9893,25.0085,24.9605,24.9989,36760.0
2018-07-31 13:35:00,26.04,26.06,26.03,26.05,42608.0,24.9893,25.0085,24.9797,24.9989,42608.0
2018-07-31 13:40:00,26.04,26.05,26.03,26.04,13688.0,24.9893,24.9989,24.9797,24.9893,13688.0
2018-07-31 13:45:00,26.04,26.07,26.02,26.07,15948.0,24.9893,25.0181,24.9701,25.0181,15948.0
2018-07-31 13:50:00,26.06,26.08,26.06,26.07,60800.0,25.0085,25.0277,25.0085,25.0181,60800.0
2018-07-31 13:55:00,26.07,26.08,26.04,26.07,40050.0,25.0181,25.0277,24.9893,25.0181,40050.0
2018-07-31 14:00:00,26.07,26.09,26.0,26.0,82242.0,25.0181,25.0373,24.9509,24.9509,82242.0
2018-07-31 14:05:00,26.0,26.01,25.99,26.0,75756.0,24.9509,24.9605,24.9413,24.9509,75756.0
2018-07-31 14:10:00,26.0,26.01,25.99,25.99,44812.0,24.9509,24.9605,24.9413,24.9413,44812.0
2018-07-31 14:15:00,25.99,26.01,25.98,26.01,28924.0,24.9413,24.9605,24.9317,24.9605,28924.0
2018-07-31 14:20:00,26.02,26.03,25.99,26.01,17818.0,24.9701,24.9797,24.9413,24.9605,17818.0
2018-07-31 14:25:00,26.0,26.04,26.0,26.03,12664.0,24.9509,24.9893,24.9509,24.9797,12664.0
2018-07-31 14:30:00,26.02,26.04,26.02,26.02,24884.0,24.9701,24.9893,24.9701,24.9701,24884.0
2018-07-31 14:35:00,26.02,26.08,26.02,26.04,95734.0,24.9701,25.0277,24.9701,24.9893,95734.0
2018-07-31 14:40:00,26.04,26.05,26.0,26.05,46894.0,24.9893,24.9989,24.9509,24.9989,46894.0
2018-07-31 14:45:00,26.04,26.06,26.04,26.06,47178.0,24.9893,25.0085,24.9893,25.0085,47178.0
2018-07-31 14:50:00,26.05,26.09,26.05,26.06,63294.0,24.9989,25.0373,24.9989,25.0085,63294.0
2018-07-31 14:55:00,26.07,26.08,26.04,26.04,40492.0,25.0181,25.0277,24.9893,24.9893,40492.0
2018-07-31 15:00:00,26.03,26.03,25.97,25.98,101304.0,24.9797,24.9797,24.9221,24.9317,101304.0
2018-07-31 15:05:00,25.98,25.98,25.96,25.98,47050.0,24.9317,24.9317,24.9125,24.9317,47050.0
2018-07-31 15:10:00,25.98,25.99,25.96,25.98,66542.0,24.9317,24.9413,24.9125,24.9317,66542.0
2018-07-31 15:15:00,25.98,25.98,25.92,25.95,130100.0,24.9317,24.9317,24.8741,24.9029,130100.0
2018-07-31 15:20:00,25.94,25.99,25.94,25.99,20518.0,24.8933,24.9413,24.8933,24.9413,20518.0
2018-07-31 15:25:00,25.99,25.99,25.96,25.97,29334.0,24.9413,24.9413,24.9125,24.9221,29334.0
2018-07-31 15:30:00,25.97,25.99,25.96,25.96,37588.0,24.9221,24.9413,24.9125,24.9125,37588.0
2018-07-31 15:35:00,25.96,25.98,25.93,25.96,81238.0,24.9125,24.9317,24.8837,24.9125,81238.0
2018-07-31 15:40:00,25.96,25.97,25.93,25.96,109446.0,24.9125,24.9221,24.8837,24.9125,109446.0
2018-07-31 15:45:00,25.96,25.99,25.86,25.88,215440.0,24.9125,24.9413,24.8165,24.8357,215440.0
2018-07-31 15:50:00,25.89,25.91,25.84,25.91,246900.0,24.8453,24.8645,24.7973,24.8645,246900.0
2018-07-31 15:55:00,25.91,26.0,25.91,25.93,256414.0,24.8645,24.9509,24.8645,24.8837,256414.0
2018-08-01 09:30:00,26.01,26.07,25.97,26.04,172542.0,24.9605,25.0181,24.9221,24.9893,172542.0
2018-08-01 09:35:00,26.07,26.09,26.01,26.01,104694.0,25.0181,25.0373,24.9605,24.9605,104694.0
2018-08-01 09:40:00,26.01,26.06,25.99,26.03,138810.0,24.9605,25.0085,24.9413,24.9797,138810.0
2018-08-01 09:45:00,26.03,26.04,25.97,26.0,66448.0,24.9797,24.9893,24.9221,24.9509,66448.0
2018-08-01 09:50:00,26.01,26.03,25.99,26.02,11532.0,24.9605,24.9797,24.9413,24.9701,11532.0
2018-08-01 09:55:00,26.02,26.04,26.01,26.04,20582.0,24.9701,24.9893,24.9605,24.9893,20582.0
2018-08-01 10:00:00,26.04,26.04,25.99,26.0,45328.0,24.9893,24.9893,24.9413,24.9509,45328.0
2018-08-01 10:05:00,26.03,26.06,26.01,26.06,22986.0,24.9797,25.0085,24.9605,25.0085,22986.0
2018-08-01 10:10:00,26.06,26.09,26.06,26.09,80534.0,25.0085,25.0373,25.0085,25.0373,80534.0
2018-08-01 10:15:00,26.1,26.11,26.07,26.1,100748.0,25.0468,25.0564,25.0181,25.0468,100748.0
2018-08-01 10:20:00,26.11,26.15,26.1,26.15,32726.0,25.0564,25.0948,25.0468,25.0948,32726.0
2018-08-01 10:25:00,26.14,26.15,26.13,26.15,37696.0,25.0852,25.0948,25.0756,25.0948,37696.0
2018-08-01 10:30:00,26.16,26.16,26.11,26.12,50774.0,25.1044,25.1044,25.0564,25.066,50774.0
2018-08-01 10:35:00,26.13,26.15,26.1,26.15,106870.0,25.0756,25.0948,25.0468,25.0948,106870.0
2018-08-01 10:40:00,26.14,26.17,26.13,26.16,66300.0,25.0852,25.114,25.0756,25.1044,66300.0
2018-08-01 10:45:00,26.17,26.18,26.16,26.16,34670.0,25.114,25.1236,25.1044,25.1044,34670.0
2018-08-01 10:50:00,26.16,26.16,26.12,26.14,44470.0,25.1044,25.1044,25.066,25.0852,44470.0
2018-08-01 10:55:00,26.15,26.15,26.09,26.11,17034.0,25.0948,25.0948,25.0373,25.0564,17034.0
2018-08-01 11:00:00,26.11,26.11,26.09,26.1,9000.0,25.0564,25.0564,25.0373,25.0468,9000.0
2018-08-01 11:05:00,26.1,26.1,26.07,26.07,50278.0,25.0468,25.0468,25.0181,25.0181,50278.0
2018-08-01 11:10:00,26.07,26.08,26.02,26.04,56186.0,25.0181,25.0277,24.9701,24.9893,56186.0
2018-08-01 11:15:00,26.05,26.05,26.02,26.02,40158.0,24.9989,24.9989,24.9701,24.9701,40158.0
2018-08-01 11:20:00,26.02,26.03,26.0,26.0,25430.0,24.9701,24.9797,24.9509,24.9509,25430.0
2018-08-01 11:25:00,26.0,26.0,25.97,25.99,31642.0,24.9509,24.9509,24.9221,24.9413,31642.0
2018-08-01 11:30:00,25.99,25.99,25.9,25.91,56820.0,24.9413,24.9413,24.8549,24.8645,56820.0
2018-08-01 11:35:00,25.91,25.94,25.9,25.93,107568.0,24.8645,24.8933,24.8549,24.8837,107568.0
2018-08-01 11:40:00,25.93,25.93,25.89,25.89,9150.0,24.8837,24.8837,24.8453,24.8453,9150.0
2018-08-01 11:45:00,25.9,25.9,25.88,25.89,64578.0,24.8549,24.8549,24.8357,24.8453,64578.0
2018-08-01 11:50:00,25.88,25.9,25.83,25.9,86980.0,24.8357,24.8549,24.7877,24.8549,86980.0
2018-08-01 11:55:00,25.9,25.9,25.85,25.86,36106.0,24.8549,24.8549,24.8069,24.8165,36106.0
2018-08-01 12:00:00,25.86,25.86,25.78,25.81,101914.0,24.8165,24.8165,24.7398,24.7686,101914.0
2018-08-01 12:05:00,25.81,25.83,25.79,25.83,23440.0,24.7686,24.7877,24.7494,24.7877,23440.0
2018-08-01 12:10:00,25.84,25.85,25.83,25.84,12454.0,24.7973,24.8069,24.7877,24.7973,12454.0
2018-08-01 12:15:00,25.84,25.85,25.82,25.83,21790.0,24.7973,24.8069,24.7781,24.7877,21790.0
2018-08-01 12:20:00,25.82,25.82,25.74,25.75,49852.0,24.7781,24.7781,24.7014,24.711,49852.0
2018-08-01 12:25:00,25.75,25.75,25.71,25.73,57484.0,24.711,24.711,24.6726,24.6918,57484.0
2018-08-01 12:30:00,25.72,25.75,25.7,25.74,37858.0,24.6822,24.711,24.663,24.7014,37858.0
2018-08-01 12:35:00,25.74,25.75,25.73,25.74,9622.0,24.7014,24.711,24.6918,24.7014,9622.0
2018-08-01 12:40:00,25.73,25.79,25.71,25.78,52804.0,24.6918,24.7494,24.6726,24.7398,52804.0
2018-08-01 12:45:00,25.78,25.8,25.77,25.8,71254.0,24.7398,24.759,24.7302,24.759,71254.0
2018-08-01 12:50:00,25.79,25.83,25.79,25.83,51278.0,24.7494,24.7877,24.7494,24.7877,51278.0
2018-08-01 12:55:00,25.84,25.84,25.79,25.8,19780.0,24.7973,24.7973,24.7494,24.759,19780.0
2018-08-01 13:00:00,25.8,25.82,25.79,25.81,7382.0,24.759,24.7781,24.7494,24.7686,7382.0
2018-08-01 13:05:00,25.82,25.83,25.81,25.82,22744.0,24.7781,24.7877,24.7686,24.7781,22744.0
2018-08-01 13:10:00,25.81,25.83,25.81,25.82,28218.0,24.7686,24.7877,24.7686,24.7781,28218.0
2018-08-01 13:15:00,25.82,25.83,25.82,25.82,6600.0,24.7781,24.7877,24.7781,24.7781,6600.0
2018-08-01 13:20:00,25.83,25.84,25.81,25.81,4066.0,24.7877,24.7973,24.7686,24.7686,4066.0
2018-08-01 13:25:00,25.83,25.83,25.77,25.78,26558.0,24.7877,24.7877,24.7302,24.7398,26558.0
2018-08-01 13:30:00,25.79,25.8,25.77,25.79,7936.0,24.7494,24.759,24.7302,24.7494,7936.0
2018-08-01 13:35:00,25.79,25.8,25.79,25.79,4296.0,24.7494,24.759,24.7494,24.7494,4296.0
2018-08-01 13:40:00,25.8,25.8,25.75,25.78,10400.0,24.759,24.759,24.711,24.7398,10400.0
2018-08-01 13:45:00,25.81,25.82,25.77,25.77,42130.0,24.7686,24.7781,24.7302,24.7302,42130.0
2018-08-01 13:50:00,25.78,25.79,25.77,25.78,14808.0,24.7398,24.7494,24.7302,24.7398,14808.0
2018-08-01 13:55:00,25.77,25.82,25.71,25.74,88000.0,24.7302,24.7781,24.6726,24.7014,88000.0
2018-08-01 14:00:00,25.74,25.84,25.71,25.74,137814.0,24.7014,24.7973,24.6726,24.7014,137814.0
2018-08-01 14:05:00,25.75,25.75,25.67,25.69,132002.0,24.711,24.711,24.6342,24.6534,132002.0
2018-08-01 14:10:00,25.68,25.75,25.64,25.74,125090.0,24.6438,24.711,24.6054,24.7014,125090.0
2018-08-01 14:15:00,25.77,25.83,25.77,25.79,99462.0,24.7302,24.7877,24.7302,24.7494,99462.0
2018-08-01 14:20:00,25.79,25.84,25.77,25.83,74668.0,24.7494,24.7973,24.7302,24.7877,74668.0
2018-08-01 14:25:00,25.83,25.85,25.82,25.84,36336.0,24.7877,24.8069,24.7781,24.7973,36336.0
2018-08-01 14:30:00,25.86,25.86,25.83,25.84,17160.0,24.8165,24.8165,24.7877,24.7973,17160.0
2018-08-01 14:35:00,25.82,25.82,25.79,25.8,22800.0,24.7781,24.7781,24.7494,24.759,22800.0
2018-08-01 14:40:00,25.81,25.82,25.75,25.77,20984.0,24.7686,24.7781,24.711,24.7302,20984.0
2018-08-01 14:45:00,25.78,25.8,25.77,25.79,19512.0,24.7398,24.759,24.7302,24.7494,19512.0
2018-08-01 14:50:00,25.8,25.83,25.8,25.82,13600.0,24.759,24.7877,24.759,24.7781,13600.0
2018-08-01 14:55:00,25.83,25.89,25.83,25.89,24172.0,24.7877,24.8453,24.7877,24.8453,24172.0
2018-08-01 15:00:00,25.88,25.89,25.85,25.85,42348.0,24.8357,24.8453,24.8069,24.8069,42348.0
2018-08-01 15:05:00,25.85,25.86,25.84,25.86,21358.0,24.8069,24.8165,24.7973,24.8165,21358.0
2018-08-01 15:10:00,25.88,25.88,25.85,25.86,15210.0,24.8357,24.8357,24.8069,24.8165,15210.0
2018-08-01 15:15:00,25.86,25.86,25.82,25.84,48402.0,24.8165,24.8165,24.7781,24.7973,48402.0
2018-08-01 15:20:00,25.86,25.87,25.85,25.87,12586.0,24.8165,24.8261,24.8069,24.8261,12586.0
2018-08-01 15:25:00,25.87,25.88,25.85,25.88,21018.0,24.8261,24.8357,24.8069,24.8357,21018.0
2018-08-01 15:30:00,25.88,25.92,25.88,25.9,79618.0,24.8357,24.8741,24.8357,24.8549,79618.0
2018-08-01 15:35:00,25.91,25.91,25.88,25.9,17900.0,24.8645,24.8645,24.8357,24.8549,17900.0
2018-08-01 15:40:00,25.89,25.93,25.89,25.93,70644.0,24.8453,24.8837,24.8453,24.8837,70644.0
2018-08-01 15:45:00,25.93,25.94,25.89,25.9,67424.0,24.8837,24.8933,24.8453,24.8549,67424.0
2018-08-01 15:50:00,25.89,25.92,25.88,25.89,55186.0,24.8453,24.8741,24.8357,24.8453,55186.0
2018-08-01 15:55:00,25.89,25.89,25.83,25.85,81898.0,24.8453,24.8453,24.7877,24.8069,81898.0
2018-08-02 09:30:00,25.43,25.43,25.36,25.43,138000.0,24.4039,24.4039,24.3367,24.4039,138000.0
2018-08-02 09:35:00,25.44,25.47,25.4,25.45,121628.0,24.4135,24.4423,24.3751,24.4231,121628.0
2018-08-02 09:40:00,25.47,25.54,25.45,25.48,109996.0,24.4423,24.5094,24.4231,24.4519,109996.0
2018-08-02 09:45:00,25.48,25.5,25.45,25.48,38824.0,24.4519,24.4711,24.4231,24.4519,38824.0
2018-08-02 09:50:00,25.5,25.6,25.48,25.56,138164.0,24.4711,24.567,24.4519,24.5286,138164.0
2018-08-02 09:55:00,25.56,25.58,25.52,25.57,112420.0,24.5286,24.5478,24.4903,24.5382,112420.0
2018-08-02 10:00:00,25.58,25.63,25.58,25.62,119672.0,24.5478,24.5958,24.5478,24.5862,119672.0
2018-08-02 10:05:00,25.63,25.7,25.61,25.66,90088.0,24.5958,24.663,24.5766,24.6246,90088.0
2018-08-02 10:10:00,25.67,25.68,25.64,25.67,26682.0,24.6342,24.6438,24.6054,24.6342,26682.0
2018-08-02 10:15:00,25.66,25.75,25.66,25.73,57666.0,24.6246,24.711,24.6246,24.6918,57666.0
2018-08-02 10:20:00,25.71,25.76,25.71,25.75,78240.0,24.6726,24.7206,24.6726,24.711,78240.0
2018-08-02 10:25:00,25.75,25.78,25.72,25.73,59556.0,24.711,24.7398,24.6822,24.6918,59556.0
2018-08-02 10:30:00,25.73,25.75,25.7,25.72,50908.0,24.6918,24.711,24.663,24.6822,50908.0
2018-08-02 10:35:00,25.73,25.83,25.72,25.82,70780.0,24.6918,24.7877,24.6822,24.7781,70780.0
2018-08-02 10:40:00,25.82,25.82,25.74,25.75,108066.0,24.7781,24.7781,24.7014,24.711,108066.0
2018-08-02 10:45:00,25.74,25.74,25.67,25.68,41426.0,24.7014,24.7014,24.6342,24.6438,41426.0
2018-08-02 10:50:00,25.69,25.72,25.65,25.65,62076.0,24.6534,24.6822,24.615,24.615,62076.0
2018-08-02 10:55:00,25.64,25.65,25.63,25.65,16094.0,24.6054,24.615,24.5958,24.615,16094.0
2018-08-02 11:00:00,25.67,25.71,25.67,25.69,8516.0,24.6342,24.6726,24.6342,24.6534,8516.0
2018-08-02 11:05:00,25.68,25.68,25.65,25.67,33364.0,24.6438,24.6438,24.615,24.6342,33364.0
2018-08-02 11:10:00,25.66,25.73,25.65,25.72,49382.0,24.6246,24.6918,24.615,24.6822,49382.0
2018-08-02 11:15:00,25.74,25.78,25.72,25.75,85060.0,24.7014,24.7398,24.6822,24.711,85060.0
2018-08-02 11:20:00,25.77,25.81,25.76,25.78,40258.0,24.7302,24.7686,24.7206,24.7398,40258.0
2018-08-02 11:25:00,25.78,25.83,25.78,25.8,28390.0,24.7398,24.7877,24.7398,24.759,28390.0
2018-08-02 11:30:00,25.8,25.84,25.79,25.83,43444.0,24.759,24.7973,24.7494,24.7877,43444.0
2018-08-02 11:35:00,25.84,25.88,25.84,25.86,62628.0,24.7973,24.8357,24.7973,24.8165,62628.0
2018-08-02 11:40:00,25.86,25.88,25.84,25.86,32694.0,24.8165,24.8357,24.7973,24.8165,32694.0
2018-08-02 11:45:00,25.86,25.95,25.86,25.89,106632.0,24.8165,24.9029,24.8165,24.8453,106632.0
2018-08-02 11:50:00,25.89,25.89,25.85,25.85,21510.0,24.8453,24.8453,24.8069,24.8069,21510.0
2018-08-02 11:55:00,25.86,25.93,25.86,25.92,30710.0,24.8165,24.8837,24.8165,24.8741,30710.0
2018-08-02 12:00:00,25.91,25.91,25.86,25.91,44294.0,24.8645,24.8645,24.8165,24.8645,44294.0
2018-08-02 12:05:00,25.92,26.01,25.92,26.0,109326.0,24.8741,24.9605,24.8741,24.9509,109326.0
2018-08-02 12:10:00,26.0,26.0,25.99,26.0,32532.0,24.9509,24.9509,24.9413,24.9509,32532.0
2018-08-02 12:15:00,26.0,26.0,25.98,26.0,74422.0,24.9509,24.9509,24.9317,24.9509,74422.0
2018-08-02 12:20:00,26.0,26.07,26.0,26.05,65236.0,24.9509,25.0181,24.9509,24.9989,65236.0
2018-08-02 12:25:00,26.05,26.1,26.04,26.07,39934.0,24.9989,25.0468,24.9893,25.0181,39934.0
2018-08-02 12:30:00,26.07,26.08,26.02,26.05,33020.0,25.0181,25.0277,24.9701,24.9989,33020.0
2018-08-02 12:35:00,26.07,26.08,26.04,26.06,32610.0,25.0181,25.0277,24.9893,25.0085,32610.0
2018-08-02 12:40:00,26.06,26.11,26.06,26.09,42176.0,25.0085,25.0564,25.0085,25.0373,42176.0
2018-08-02 12:45:00,26.1,26.12,26.08,26.1,56852.0,25.0468,25.066,25.0277,25.0468,56852.0
2018-08-02 12:50:00,26.1,26.11,26.09,26.09,27264.0,25.0468,25.0564,25.0373,25.0373,27264.0
2018-08-02 12:55:00,26.09,26.11,26.08,26.09,20980.0,25.0373,25.0564,25.0277,25.0373,20980.0
2018-08-02 13:00:00,26.09,26.13,26.09,26.11,35488.0,25.0373,25.0756,25.0373,25.0564,35488.0
2018-08-02 13:05:00,26.12,26.14,26.09,26.14,24056.0,25.066,25.0852,25.0373,25.0852,24056.0
2018-08-02 13:10:00,26.14,26.14,26.1,26.1,17334.0,25.0852,25.0852,25.0468,25.0468,17334.0
2018-08-02 13:15:00,26.11,26.17,26.11,26.16,28684.0,25.0564,25.114,25.0564,25.1044,28684.0
2018-08-02 13:20:00,26.16,26.18,26.14,26.15,82498.0,25.1044,25.1236,25.0852,25.0948,82498.0
2018-08-02 13:25:00,26.15,26.18,26.15,26.16,39950.0,25.0948,25.1236,25.0948,25.1044,39950.0
2018-08-02 13:30:00,26.16,26.21,26.16,26.21,342198.0,25.1044,25.1524,25.1044,25.1524,342198.0
2018-08-02 13:35:00,26.22,26.23,26.18,26.18,79732.0,25.162,25.1716,25.1236,25.1236,79732.0
2018-08-02 13:40:00,26.19,26.21,26.18,26.18,44386.0,25.1332,25.1524,25.1236,25.1236,44386.0
2018-08-02 13:45:00,26.18,26.23,26.18,26.22,49184.0,25.1236,25.1716,25.1236,25.162,49184.0
2018-08-02 13:50:00,26.22,26.24,26.21,26.21,22824.0,25.162,25.1812,25.1524,25.1524,22824.0
2018-08-02 13:55:00,26.21,26.25,26.21,26.24,11698.0,25.1524,25.1908,25.1524,25.1812,11698.0
2018-08-02 14:00:00,26.24,26.28,26.21,26.27,123142.0,25.1812,25.2196,25.1524,25.21,123142.0
2018-08-02 14:05:00,26.26,26.27,26.23,26.26,83960.0,25.2004,25.21,25.1716,25.2004,83960.0
2018-08-02 14:10:00,26.27,26.27,26.24,26.25,29946.0,25.21,25.21,25.1812,25.1908,29946.0
2018-08-02 14:15:00,26.25,26.27,26.19,26.2,118296.0,25.1908,25.21,25.1332,25.1428,118296.0
2018-08-02 14:20:00,26.19,26.22,26.17,26.18,64984.0,25.1332,25.162,25.114,25.1236,64984.0
2018-08-02 14:25:00,26.18,26.19,26.17,26.18,18000.0,25.1236,25.1332,25.114,25.1236,18000.0
2018-08-02 14:30:00,26.18,26.22,26.17,26.18,24144.0,25.1236,25.162,25.114,25.1236,24144.0
2018-08-02 14:35:00,26.18,26.21,26.18,26.2,31744.0,25.1236,25.1524,25.1236,25.1428,31744.0
2018-08-02 14:40:00,26.2,26.21,26.17,26.18,108742.0,25.1428,25.1524,25.114,25.1236,108742.0
2018-08-02 14:45:00,26.18,26.18,26.15,26.17,23946.0,25.1236,25.1236,25.0948,25.114,23946.0
2018-08-02 14:50:00,26.17,26.18,26.17,26.18,72058.0,25.114,25.1236,25.114,25.1236,72058.0
2018-08-02 14:55:00,26.18,26.21,26.17,26.21,17246.0,25.1236,25.1524,25.114,25.1524,17246.0
2018-08-02 15:00:00,26.2,26.2,26.17,26.2,79878.0,25.1428,25.1428,25.114,25.1428,79878.0
2018-08-02 15:05:00,26.21,26.22,26.17,26.18,31366.0,25.1524,25.162,25.114,25.1236,31366.0
2018-08-02 15:10:00,26.18,26.18,26.14,26.17,36418.0,25.1236,25.1236,25.0852,25.114,36418.0
2018-08-02 15:15:00,26.17,26.23,26.17,26.23,29732.0,25.114,25.1716,25.114,25.1716,29732.0
2018-08-02 15:20:00,26.23,26.23,26.19,26.21,46864.0,25.1716,25.1716,25.1332,25.1524,46864.0
2018-08-02 15:25:00,26.21,26.21,26.2,26.21,14400.0,25.1524,25.1524,25.1428,25.1524,14400.0
2018-08-02 15:30:00,26.21,26.22,26.2,26.22,62086.0,25.1524,25.162,25.1428,25.162,62086.0
2018-08-02 15:35:00,26.22,26.24,26.21,26.23,119978.0,25.162,25.1812,25.1524,25.1716,119978.0
2018-08-02 15:40:00,26.23,26.25,26.23,26.25,32788.0,25.1716,25.1908,25.1716,25.1908,32788.0
2018-08-02 15:45:00,26.25,26.3,26.25,26.29,83480.0,25.1908,25.2388,25.1908,25.2292,83480.0
2018-08-02 15:50:00,26.29,26.29,26.23,26.25,250524.0,25.2292,25.2292,25.1716,25.1908,250524.0
2018-08-02 15:55:00,26.25,26.25,26.21,26.23,134610.0,25.1908,25.1908,25.1524,25.1716,134610.0
2018-08-03 09:30:00,26.28,26.34,26.25,26.29,171032.0,25.2196,25.2772,25.1908,25.2292,171032.0
2018-08-03 09:35:00,26.28,26.32,26.25,26.3,127462.0,25.2196,25.258,25.1908,25.2388,127462.0
2018-08-03 09:40:00,26.3,26.33,26.29,26.32,100570.0,25.2388,25.2676,25.2292,25.258,100570.0
2018-08-03 09:45:00,26.31,26.33,26.25,26.29,74914.0,25.2484,25.2676,25.1908,25.2292,74914.0
2018-08-03 09:50:00,26.28,26.3,26.24,26.25,75514.0,25.2196,25.2388,25.1812,25.1908,75514.0
2018-08-03 09:55:00,26.25,26.28,26.23,26.28,118362.0,25.1908,25.2196,25.1716,25.2196,118362.0
2018-08-03 10:00:00,26.28,26.35,26.25,26.34,71976.0,25.2196,25.2868,25.1908,25.2772,71976.0
2018-08-03 10:05:00,26.34,26.35,26.32,26.33,44378.0,25.2772,25.2868,25.258,25.2676,44378.0
2018-08-03 10:10:00,26.34,26.35,26.3,26.3,55980.0,25.2772,25.2868,25.2388,25.2388,55980.0
2018-08-03 10:15:00,26.31,26.35,26.3,26.33,34478.0,25.2484,25.2868,25.2388,25.2676,34478.0
2018-08-03 10:20:00,26.34,26.36,26.33,26.35,94852.0,25.2772,25.2964,25.2676,25.2868,94852.0
2018-08-03 10:25:00,26.35,26.46,26.35,26.43,117820.0,25.2868,25.3923,25.2868,25.3635,117820.0
2018-08-03 10:30:00,26.43,26.43,26.41,26.42,85158.0,25.3635,25.3635,25.3443,25.3539,85158.0
2018-08-03 10:35:00,26.43,26.44,26.41,26.43,68512.0,25.3635,25.3731,25.3443,25.3635,68512.0
2018-08-03 10:40:00,26.43,26.46,26.42,26.42,137318.0,25.3635,25.3923,25.3539,25.3539,137318.0
2018-08-03 10:45:00,26.41,26.42,26.38,26.41,44534.0,25.3443,25.3539,25.3156,25.3443,44534.0
2018-08-03 10:50:00,26.42,26.42,26.33,26.34,102342.0,25.3539,25.3539,25.2676,25.2772,102342.0
2018-08-03 10:55:00,26.35,26.36,26.32,26.34,103562.0,25.2868,25.2964,25.258,25.2772,103562.0
2018-08-03 11:00:00,26.34,26.36,26.33,26.33,41160.0,25.2772,25.2964,25.2676,25.2676,41160.0
2018-08-03 11:05:00,26.33,26.36,26.33,26.35,29950.0,25.2676,25.2964,25.2676,25.2868,29950.0
2018-08-03 11:10:00,26.36,26.41,26.36,26.4,129390.0,25.2964,25.3443,25.2964,25.3347,129390.0
2018-08-03 11:15:00,26.41,26.41,26.31,26.34,197984.0,25.3443,25.3443,25.2484,25.2772,197984.0
2018-08-03 11:20:00,26.35,26.39,26.34,26.37,21800.0,25.2868,25.3251,25.2772,25.306,21800.0
2018-08-03 11:25:00,26.36,26.38,26.36,26.36,20486.0,25.2964,25.3156,25.2964,25.2964,20486.0
2018-08-03 11:30:00,26.36,26.36,26.32,26.36,49374.0,25.2964,25.2964,25.258,25.2964,49374.0
2018-08-03 11:35:00,26.36,26.38,26.34,26.35,25386.0,25.2964,25.3156,25.2772,25.2868,25386.0
2018-08-03 11:40:00,26.34,26.36,26.34,26.36,18796.0,25.2772,25.2964,25.2772,25.2964,18796.0
2018-08-03 11:45:00,26.36,26.38,26.35,26.36,13642.0,25.2964,25.3156,25.2868,25.2964,13642.0
2018-08-03 11:50:00,26.36,26.37,26.35,26.36,9210.0,25.2964,25.306,25.2868,25.2964,9210.0
2018-08-03 11:55:00,26.34,26.34,26.28,26.28,216622.0,25.2772,25.2772,25.2196,25.2196,216622.0
2018-08-03 12:00:00,26.28,26.33,26.28,26.32,65972.0,25.2196,25.2676,25.2196,25.258,65972.0
2018-08-03 12:05:00,26.33,26.35,26.32,26.34,12672.0,25.2676,25.2868,25.258,25.2772,12672.0
2018-08-03 12:10:00,26.34,26.36,26.34,26.36,4180.0,25.2772,25.2964,25.2772,25.2964,4180.0
2018-08-03 12:15:00,26.37,26.43,26.37,26.4,81012.0,25.306,25.3635,25.306,25.3347,81012.0
2018-08-03 12:20:00,26.4,26.43,26.4,26.42,16828.0,25.3347,25.3635,25.3347,25.3539,16828.0
2018-08-03 12:25:00,26.42,26.42,26.4,26.42,28940.0,25.3539,25.3539,25.3347,25.3539,28940.0
2018-08-03 12:30:00,26.42,26.43,26.4,26.42,24900.0,25.3539,25.3635,25.3347,25.3539,24900.0
2018-08-03 12:35:00,26.42,26.43,26.42,26.43,6602.0,25.3539,25.3635,25.3539,25.3635,6602.0
2018-08-03 12:40:00,26.42,26.43,26.41,26.42,12400.0,25.3539,25.3635,25.3443,25.3539,12400.0
2018-08-03 12:45:00,26.42,26.42,26.39,26.41,19432.0,25.3539,25.3539,25.3251,25.3443,19432.0
2018-08-03 12:50:00,26.4,26.4,26.39,26.39,11616.0,25.3347,25.3347,25.3251,25.3251,11616.0
2018-08-03 12:55:00,26.39,26.41,26.38,26.4,16200.0,25.3251,25.3443,25.3156,25.3347,16200.0
2018-08-03 13:00:00,26.41,26.44,26.41,26.44,46386.0,25.3443,25.3731,25.3443,25.3731,46386.0
2018-08-03 13:05:00,26.44,26.44,26.42,26.43,28808.0,25.3731,25.3731,25.3539,25.3635,28808.0
2018-08-03 13:10:00,26.43,26.45,26.42,26.45,14436.0,25.3635,25.3827,25.3539,25.3827,14436.0
2018-08-03 13:15:00,26.45,26.47,26.43,26.43,45688.0,25.3827,25.4019,25.3635,25.3635,45688.0
2018-08-03 13:20:00,26.44,26.46,26.44,26.46,7818.0,25.3731,25.3923,25.3731,25.3923,7818.0
2018-08-03 13:25:00,26.46,26.46,26.44,26.44,6378.0,25.3923,25.3923,25.3731,25.3731,6378.0
2018-08-03 13:30:00,26.45,26.46,26.42,26.42,24504.0,25.3827,25.3923,25.3539,25.3539,24504.0
2018-08-03 13:35:00,26.43,26.45,26.42,26.45,6184.0,25.3635,25.3827,25.3539,25.3827,6184.0
2018-08-03 13:40:00,26.45,26.46,26.44,26.44,19244.0,25.3827,25.3923,25.3731,25.3731,19244.0
2018-08-03 13:45:00,26.44,26.45,26.44,26.45,1800.0,25.3731,25.3827,25.3731,25.3827,1800.0
2018-08-03 13:50:00,26.45,26.49,26.45,26.48,54806.0,25.3827,25.4211,25.3827,25.4115,54806.0
2018-08-03 13:55:00,26.48,26.5,26.48,26.49,50670.0,25.4115,25.4307,25.4115,25.4211,50670.0
2018-08-03 14:00:00,26.49,26.49,26.47,26.48,55574.0,25.4211,25.4211,25.4019,25.4115,55574.0
2018-08-03 14:05:00,26.48,26.49,26.47,26.49,32364.0,25.4115,25.4211,25.4019,25.4211,32364.0
2018-08-03 14:10:00,26.49,26.5,26.47,26.47,17434.0,25.4211,25.4307,25.4019,25.4019,17434.0
2018-08-03 14:15:00,26.48,26.48,26.45,26.47,20086.0,25.4115,25.4115,25.3827,25.4019,20086.0
2018-08-03 14:20:00,26.47,26.47,26.46,26.47,32132.0,25.4019,25.4019,25.3923,25.4019,32132.0
2018-08-03 14:25:00,26.47,26.49,26.46,26.48,29288.0,25.4019,25.4211,25.3923,25.4115,29288.0
2018-08-03 14:30:00,26.49,26.5,26.47,26.49,130950.0,25.4211,25.4307,25.4019,25.4211,130950.0
2018-08-03 14:35:00,26.48,26.49,26.47,26.47,19770.0,25.4115,25.4211,25.4019,25.4019,19770.0
2018-08-03 14:40:00,26.47,26.48,26.47,26.48,8144.0,25.4019,25.4115,25.4019,25.4115,8144.0
2018-08-03 14:45:00,26.48,26.49,26.47,26.47,44222.0,25.4115,25.4211,25.4019,25.4019,44222.0
2018-08-03 14:50:00,26.48,26.49,26.47,26.48,73532.0,25.4115,25.4211,25.4019,25.4115,73532.0
2018-08-03 14:55:00,26.48,26.5,26.48,26.5,70132.0,25.4115,25.4307,25.4115,25.4307,70132.0
2018-08-03 15:00:00,26.5,26.52,26.5,26.51,100886.0,25.4307,25.4499,25.4307,25.4403,100886.0
2018-08-03 15:05:00,26.52,26.52,26.5,26.51,61552.0,25.4499,25.4499,25.4307,25.4403,61552.0
2018-08-03 15:10:00,26.52,26.56,26.52,26.55,271748.0,25.4499,25.4883,25.4499,25.4787,271748.0
2018-08-03 15:15:00,26.55,26.58,26.55,26.58,79274.0,25.4787,25.5075,25.4787,25.5075,79274.0
2018-08-03 15:20:00,26.58,26.59,26.57,26.59,86358.0,25.5075,25.5171,25.4979,25.5171,86358.0
2018-08-03 15:25:00,26.59,26.59,26.53,26.53,101210.0,25.5171,25.5171,25.4595,25.4595,101210.0
2018-08-03 15:30:00,26.53,26.55,26.51,26.54,116916.0,25.4595,25.4787,25.4403,25.4691,116916.0
2018-08-03 15:35:00,26.54,26.56,26.52,26.55,82544.0,25.4691,25.4883,25.4499,25.4787,82544.0
2018-08-03 15:40:00,26.54,26.57,26.54,26.57,112508.0,25.4691,25.4979,25.4691,25.4979,112508.0
2018-08-03 15:45:00,26.57,26.57,26.53,26.55,116370.0,25.4979,25.4979,25.4595,25.4787,116370.0
2018-08-03 15:50:00,26.55,26.58,26.55,26.57,204000.0,25.4787,25.5075,25.4787,25.4979,204000.0
2018-08-03 15:55:00,26.57,26.59,26.53,26.59,251726.0,25.4979,25.5171,25.4595,25.5171,251726.0
2018-08-06 09:30:00,26.58,26.58,26.48,26.51,230730.0,25.5075,25.5075,25.4115,25.4403,230730.0
2018-08-06 09:35:00,26.51,26.54,26.46,26.54,165024.0,25.4403,25.4691,25.3923,25.4691,165024.0
2018-08-06 09:40:00,26.54,26.55,26.52,26.54,106086.0,25.4691,25.4787,25.4499,25.4691,106086.0
2018-08-06 09:45:00,26.55,26.59,26.52,26.58,48952.0,25.4787,25.5171,25.4499,25.5075,48952.0
2018-08-06 09:50:00,26.57,26.63,26.57,26.61,91272.0,25.4979,25.5555,25.4979,25.5363,91272.0
2018-08-06 09:55:00,26.61,26.64,26.61,26.61,113978.0,25.5363,25.5651,25.5363,25.5363,113978.0
2018-08-06 10:00:00,26.62,26.63,26.58,26.6,34598.0,25.5459,25.5555,25.5075,25.5267,34598.0
2018-08-06 10:05:00,26.61,26.65,26.6,26.65,64076.0,25.5363,25.5747,25.5267,25.5747,64076.0
2018-08-06 10:10:00,26.65,26.67,26.64,26.67,103394.0,25.5747,25.5938,25.5651,25.5938,103394.0
2018-08-06 10:15:00,26.66,26.68,26.66,26.67,123254.0,25.5843,25.6034,25.5843,25.5938,123254.0
2018-08-06 10:20:00,26.66,26.67,26.61,26.61,123234.0,25.5843,25.5938,25.5363,25.5363,123234.0
2018-08-06 10:25:00,26.62,26.62,26.56,26.58,76214.0,25.5459,25.5459,25.4883,25.5075,76214.0
2018-08-06 10:30:00,26.58,26.64,26.57,26.62,20400.0,25.5075,25.5651,25.4979,25.5459,20400.0
2018-08-06 10:35:00,26.63,26.64,26.61,26.63,36134.0,25.5555,25.5651,25.5363,25.5555,36134.0
2018-08-06 10:40:00,26.64,26.66,26.62,26.66,43756.0,25.5651,25.5843,25.5459,25.5843,43756.0
2018-08-06 10:45:00,26.67,26.68,26.65,26.65,46340.0,25.5938,25.6034,25.5747,25.5747,46340.0
2018-08-06 10:50:00,26.65,26.67,26.64,26.67,19050.0,25.5747,25.5938,25.5651,25.5938,19050.0
2018-08-06 10:55:00,26.68,26.7,26.67,26.69,45836.0,25.6034,25.6226,25.5938,25.613,45836.0
2018-08-06 11:00:00,26.69,26.72,26.69,26.69,36728.0,25.613,25.6418,25.613,25.613,36728.0
2018-08-06 11:05:00,26.68,26.69,26.66,26.68,30344.0,25.6034,25.613,25.5843,25.6034,30344.0
2018-08-06 11:10:00,26.68,26.71,26.68,26.7,16464.0,25.6034,25.6322,25.6034,25.6226,16464.0
2018-08-06 11:15:00,26.7,26.7,26.64,26.65,16048.0,25.6226,25.6226,25.5651,25.5747,16048.0
2018-08-06 11:20:00,26.65,26.71,26.65,26.71,25976.0,25.5747,25.6322,25.5747,25.6322,25976.0
2018-08-06 11:25:00,26.71,26.72,26.7,26.71,25908.0,25.6322,25.6418,25.6226,25.6322,25908.0
2018-08-06 11:30:00,26.71,26.73,26.7,26.73,77538.0,25.6322,25.6514,25.6226,25.6514,77538.0
2018-08-06 11:35:00,26.73,26.75,26.73,26.74,16624.0,25.6514,25.6706,25.6514,25.661,16624.0
2018-08-06 11:40:00,26.75,26.76,26.75,26.75,34146.0,25.6706,25.6802,25.6706,25.6706,34146.0
2018-08-06 11:45:00,26.75,26.78,26.75,26.77,32790.0,25.6706,25.6994,25.6706,25.6898,32790.0
2018-08-06 11:50:00,26.77,26.78,26.77,26.78,46198.0,25.6898,25.6994,25.6898,25.6994,46198.0
2018-08-06 11:55:00,26.78,26.8,26.78,26.79,13208.0,25.6994,25.7186,25.6994,25.709,13208.0
2018-08-06 12:00:00,26.79,26.81,26.79,26.81,68148.0,25.709,25.7282,25.709,25.7282,68148.0
2018-08-06 12:05:00,26.8,26.82,26.8,26.82,18430.0,25.7186,25.7378,25.7186,25.7378,18430.0
2018-08-06 12:10:00,26.83,26.9,26.83,26.87,159896.0,25.7474,25.8146,25.7474,25.7858,159896.0
2018-08-06 12:15:00,26.86,26.88,26.86,26.88,25058.0,25.7762,25.7954,25.7762,25.7954,25058.0
2018-08-06 12:20:00,26.88,26.89,26.87,26.89,30442.0,25.7954,25.805,25.7858,25.805,30442.0
2018-08-06 12:25:00,26.9,26.91,26.86,26.88,74424.0,25.8146,25.8242,25.7762,25.7954,74424.0
2018-08-06 12:30:00,26.88,26.89,26.88,26.89,12700.0,25.7954,25.805,25.7954,25.805,12700.0
2018-08-06 12:35:00,26.9,26.91,26.9,26.9,36344.0,25.8146,25.8242,25.8146,25.8146,36344.0
2018-08-06 12:40:00,26.9,26.91,26.89,26.91,21194.0,25.8146,25.8242,25.805,25.8242,21194.0
2018-08-06 12:45:00,26.91,26.91,26.9,26.91,18192.0,25.8242,25.8242,25.8146,25.8242,18192.0
2018-08-06 12:50:00,26.91,26.91,26.9,26.91,21744.0,25.8242,25.8242,25.8146,25.8242,21744.0
2018-08-06 12:55:00,26.91,26.91,26.9,26.91,22016.0,25.8242,25.8242,25.8146,25.8242,22016.0
2018-08-06 13:00:00,26.91,26.94,26.91,26.93,71132.0,25.8242,25.853,25.8242,25.8434,71132.0
2018-08-06 13:05:00,26.93,26.95,26.93,26.94,61692.0,25.8434,25.8626,25.8434,25.853,61692.0
2018-08-06 13:10:00,26.95,26.95,26.93,26.93,19314.0,25.8626,25.8626,25.8434,25.8434,19314.0
2018-08-06 13:15:00,26.93,26.96,26.91,26.92,84216.0,25.8434,25.8721,25.8242,25.8338,84216.0
2018-08-06 13:20:00,26.92,26.93,26.89,26.89,31986.0,25.8338,25.8434,25.805,25.805,31986.0
2018-08-06 13:25:00,26.89,26.9,26.88,26.88,27112.0,25.805,25.8146,25.7954,25.7954,27112.0
2018-08-06 13:30:00,26.89,26.89,26.83,26.85,110340.0,25.805,25.805,25.7474,25.7666,110340.0
2018-08-06 13:35:00,26.85,26.86,26.84,26.86,22050.0,25.7666,25.7762,25.757,25.7762,22050.0
2018-08-06 13:40:00,26.86,26.86,26.85,26.85,7138.0,25.7762,25.7762,25.7666,25.7666,7138.0
2018-08-06 13:45:00,26.84,26.84,26.83,26.84,16624.0,25.757,25.757,25.7474,25.757,16624.0
2018-08-06 13:50:00,26.84,26.84,26.82,26.82,18214.0,25.757,25.757,25.7378,25.7378,18214.0
2018-08-06 13:55:00,26.82,26.83,26.8,26.82,59314.0,25.7378,25.7474,25.7186,25.7378,59314.0
2018-08-06 14:00:00,26.82,26.84,26.79,26.81,168554.0,25.7378,25.757,25.709,25.7282,168554.0
2018-08-06 14:05:00,26.82,26.83,26.82,26.83,14512.0,25.7378,25.7474,25.7378,25.7474,14512.0
2018-08-06 14:10:00,26.83,26.84,26.82,26.84,52540.0,25.7474,25.757,25.7378,25.757,52540.0
2018-08-06 14:15:00,26.84,26.86,26.83,26.86,99582.0,25.757,25.7762,25.7474,25.7762,99582.0
2018-08-06 14:20:00,26.86,26.86,26.85,26.85,8740.0,25.7762,25.7762,25.7666,25.7666,8740.0
2018-08-06 14:25:00,26.85,26.88,26.85,26.88,25090.0,25.7666,25.7954,25.7666,25.7954,25090.0
2018-08-06 14:30:00,26.88,26.9,26.88,26.89,27380.0,25.7954,25.8146,25.7954,25.805,27380.0
2018-08-06 14:35:00,26.89,26.9,26.88,26.9,32186.0,25.805,25.8146,25.7954,25.8146,32186.0
2018-08-06 14:40:00,26.9,26.92,26.89,26.92,22612.0,25.8146,25.8338,25.805,25.8338,22612.0
2018-08-06 14:45:00,26.91,26.92,26.91,26.91,13630.0,25.8242,25.8338,25.8242,25.8242,13630.0
2018-08-06 14:50:00,26.92,26.92,26.9,26.9,18674.0,25.8338,25.8338,25.8146,25.8146,18674.0
2018-08-06 14:55:00,26.91,26.91,26.88,26.88,69404.0,25.8242,25.8242,25.7954,25.7954,69404.0
2018-08-06 15:00:00,26.88,26.88,26.84,26.85,71888.0,25.7954,25.7954,25.757,25.7666,71888.0
2018-08-06 15:05:00,26.86,26.86,26.83,26.84,94746.0,25.7762,25.7762,25.7474,25.757,94746.0
2018-08-06 15:10:00,26.84,26.85,26.83,26.84,29038.0,25.757,25.7666,25.7474,25.757,29038.0
2018-08-06 15:15:00,26.84,26.86,26.83,26.85,15014.0,25.757,25.7762,25.7474,25.7666,15014.0
2018-08-06 15:20:00,26.86,26.86,26.84,26.85,9600.0,25.7762,25.7762,25.757,25.7666,9600.0
2018-08-06 15:25:00,26.85,26.86,26.85,26.86,24030.0,25.7666,25.7762,25.7666,25.7762,24030.0
2018-08-06 15:30:00,26.86,26.88,26.85,26.88,134230.0,25.7762,25.7954,25.7666,25.7954,134230.0
2018-08-06 15:35:00,26.88,26.88,26.85,26.85,20228.0,25.7954,25.7954,25.7666,25.7666,20228.0
2018-08-06 15:40:00,26.85,26.88,26.84,26.86,35692.0,25.7666,25.7954,25.757,25.7762,35692.0
2018-08-06 15:45:00,26.87,26.89,26.84,26.86,85004.0,25.7858,25.805,25.757,25.7762,85004.0
2018-08-06 15:50:00,26.86,26.89,26.83,26.84,91020.0,25.7762,25.805,25.7474,25.757,91020.0
2018-08-06 15:55:00,26.84,26.87,26.84,26.87,73162.0,25.757,25.7858,25.757,25.7858,73162.0
2018-08-07 09:30:00,27.07,27.1,27.04,27.09,257596.0,25.9777,26.0065,25.9489,25.9969,257596.0
2018-08-07 09:35:00,27.09,27.13,27.08,27.13,157244.0,25.9969,26.0353,25.9873,26.0353,157244.0
2018-08-07 09:40:00,27.13,27.15,27.1,27.1,126096.0,26.0353,26.0545,26.0065,26.0065,126096.0
2018-08-07 09:45:00,27.11,27.11,27.05,27.05,119728.0,26.0161,26.0161,25.9585,25.9585,119728.0
2018-08-07 09:50:00,27.05,27.11,27.05,27.11,257724.0,25.9585,26.0161,25.9585,26.0161,257724.0
2018-08-07 09:55:00,27.11,27.16,27.11,27.14,70550.0,26.0161,26.0641,26.0161,26.0449,70550.0
2018-08-07 10:00:00,27.15,27.18,27.13,27.16,53046.0,26.0545,26.0833,26.0353,26.0641,53046.0
2018-08-07 10:05:00,27.17,27.18,27.15,27.18,41156.0,26.0737,26.0833,26.0545,26.0833,41156.0
2018-08-07 10:10:00,27.18,27.19,27.16,27.17,84742.0,26.0833,26.0929,26.0641,26.0737,84742.0
2018-08-07 10:15:00,27.17,27.18,27.11,27.14,74654.0,26.0737,26.0833,26.0161,26.0449,74654.0
2018-08-07 10:20:00,27.14,27.18,27.14,27.18,56364.0,26.0449,26.0833,26.0449,26.0833,56364.0
2018-08-07 10:25:00,27.18,27.19,27.15,27.19,67220.0,26.0833,26.0929,26.0545,26.0929,67220.0
2018-08-07 10:30:00,27.19,27.23,27.17,27.17,94060.0,26.0929,26.1313,26.0737,26.0737,94060.0
2018-08-07 10:35:00,27.17,27.25,27.17,27.23,96584.0,26.0737,26.1504,26.0737,26.1313,96584.0
2018-08-07 10:40:00,27.23,27.23,27.16,27.17,85328.0,26.1313,26.1313,26.0641,26.0737,85328.0
2018-08-07 10:45:00,27.18,27.18,27.15,27.17,47724.0,26.0833,26.0833,26.0545,26.0737,47724.0
2018-08-07 10:50:00,27.16,27.2,27.14,27.19,74994.0,26.0641,26.1025,26.0449,26.0929,74994.0
2018-08-07 10:55:00,27.19,27.2,27.15,27.16,26742.0,26.0929,26.1025,26.0545,26.0641,26742.0
2018-08-07 11:00:00,27.16,27.21,27.13,27.21,39660.0,26.0641,26.1121,26.0353,26.1121,39660.0
2018-08-07 11:05:00,27.2,27.22,27.19,27.21,41736.0,26.1025,26.1217,26.0929,26.1121,41736.0
2018-08-07 11:10:00,27.2,27.21,27.18,27.2,51850.0,26.1025,26.1121,26.0833,26.1025,51850.0
2018-08-07 11:15:00,27.18,27.19,27.15,27.15,66148.0,26.0833,26.0929,26.0545,26.0545,66148.0
2018-08-07 11:20:00,27.16,27.17,27.11,27.14,63714.0,26.0641,26.0737,26.0161,26.0449,63714.0
2018-08-07 11:25:00,27.15,27.15,27.12,27.13,87758.0,26.0545,26.0545,26.0257,26.0353,87758.0
2018-08-07 11:30:00,27.13,27.13,27.1,27.1,37262.0,26.0353,26.0353,26.0065,26.0065,37262.0
2018-08-07 11:35:00,27.1,27.16,27.1,27.14,88786.0,26.0065,26.0641,26.0065,26.0449,88786.0
2018-08-07 11:40:00,27.15,27.17,27.13,27.16,23892.0,26.0545,26.0737,26.0353,26.0641,23892.0
2018-08-07 11:45:00,27.16,27.16,27.12,27.14,32754.0,26.0641,26.0641,26.0257,26.0449,32754.0
2018-08-07 11:50:00,27.14,27.15,27.13,27.15,15200.0,26.0449,26.0545,26.0353,26.0545,15200.0
2018-08-07 11:55:00,27.14,27.18,27.13,27.17,59776.0,26.0449,26.0833,26.0353,26.0737,59776.0
2018-08-07 12:00:00,27.17,27.19,27.16,27.18,27860.0,26.0737,26.0929,26.0641,26.0833,27860.0
2018-08-07 12:05:00,27.18,27.18,27.16,27.18,18746.0,26.0833,26.0833,26.0641,26.0833,18746.0
2018-08-07 12:10:00,27.18,27.21,27.18,27.21,67762.0,26.0833,26.1121,26.0833,26.1121,67762.0
2018-08-07 12:15:00,27.21,27.22,27.19,27.22,28238.0,26.1121,26.1217,26.0929,26.1217,28238.0
2018-08-07 12:20:00,27.21,27.23,27.21,27.23,36418.0,26.1121,26.1313,26.1121,26.1313,36418.0
2018-08-07 12:25:00,27.23,27.23,27.2,27.2,19898.0,26.1313,26.1313,26.1025,26.1025,19898.0
2018-08-07 12:30:00,27.19,27.19,27.16,27.17,12410.0,26.0929,26.0929,26.0641,26.0737,12410.0
2018-08-07 12:35:00,27.17,27.18,27.17,27.18,34354.0,26.0737,26.0833,26.0737,26.0833,34354.0
2018-08-07 12:40:00,27.18,27.2,27.18,27.2,12800.0,26.0833,26.1025,26.0833,26.1025,12800.0
2018-08-07 12:45:00,27.2,27.21,27.19,27.21,6282.0,26.1025,26.1121,26.0929,26.1121,6282.0
2018-08-07 12:50:00,27.21,27.21,27.2,27.2,10350.0,26.1121,26.1121,26.1025,26.1025,10350.0
2018-08-07 12:55:00,27.2,27.23,27.2,27.21,17778.0,26.1025,26.1313,26.1025,26.1121,17778.0
2018-08-07 13:00:00,27.21,27.22,27.2,27.22,19132.0,26.1121,26.1217,26.1025,26.1217,19132.0
2018-08-07 13:05:00,27.22,27.22,27.18,27.21,27312.0,26.1217,26.1217,26.0833,26.1121,27312.0
2018-08-07 13:10:00,27.21,27.23,27.21,27.21,21154.0,26.1121,26.1313,26.1121,26.1121,21154.0
2018-08-07 13:15:00,27.21,27.21,27.17,27.18,23552.0,26.1121,26.1121,26.0737,26.0833,23552.0
2018-08-07 13:20:00,27.17,27.18,27.17,27.18,8754.0,26.0737,26.0833,26.0737,26.0833,8754.0
2018-08-07 13:25:00,27.17,27.17,27.14,27.16,35048.0,26.0737,26.0737,26.0449,26.0641,35048.0
2018-08-07 13:30:00,27.16,27.18,27.16,27.18,22124.0,26.0641,26.0833,26.0641,26.0833,22124.0
2018-08-07 13:35:00,27.19,27.19,27.15,27.15,27760.0,26.0929,26.0929,26.0545,26.0545,27760.0
2018-08-07 13:40:00,27.15,27.16,27.12,27.15,142972.0,26.0545,26.0641,26.0257,26.0545,142972.0
2018-08-07 13:45:00,27.15,27.19,27.15,27.18,22018.0,26.0545,26.0929,26.0545,26.0833,22018.0
2018-08-07 13:50:00,27.18,27.22,27.18,27.19,51042.0,26.0833,26.1217,26.0833,26.0929,51042.0
2018-08-07 13:55:00,27.19,27.21,27.18,27.21,7604.0,26.0929,26.1121,26.0833,26.1121,7604.0
2018-08-07 14:00:00,27.2,27.23,27.2,27.23,26020.0,26.1025,26.1313,26.1025,26.1313,26020.0
2018-08-07 14:05:00,27.23,27.23,27.2,27.2,36950.0,26.1313,26.1313,26.1025,26.1025,36950.0
2018-08-07 14:10:00,27.2,27.21,27.18,27.18,23484.0,26.1025,26.1121,26.0833,26.0833,23484.0
2018-08-07 14:15:00,27.19,27.19,27.16,27.18,14424.0,26.0929,26.0929,26.0641,26.0833,14424.0
2018-08-07 14:20:00,27.18,27.2,27.17,27.19,17684.0,26.0833,26.1025,26.0737,26.0929,17684.0
2018-08-07 14:25:00,27.19,27.21,27.19,27.21,28664.0,26.0929,26.1121,26.0929,26.1121,28664.0
2018-08-07 14:30:00,27.2,27.21,27.16,27.18,31334.0,26.1025,26.1121,26.0641,26.0833,31334.0
2018-08-07 14:35:00,27.18,27.18,27.16,27.18,7640.0,26.0833,26.0833,26.0641,26.0833,7640.0
2018-08-07 14:40:00,27.18,27.18,27.16,27.17,7788.0,26.0833,26.0833,26.0641,26.0737,7788.0
2018-08-07 14:45:00,27.17,27.18,27.17,27.18,48954.0,26.0737,26.0833,26.0737,26.0833,48954.0
2018-08-07 14:50:00,27.18,27.2,27.18,27.19,14736.0,26.0833,26.1025,26.0833,26.0929,14736.0
2018-08-07 14:55:00,27.18,27.2,27.18,27.2,8034.0,26.0833,26.1025,26.0833,26.1025,8034.0
2018-08-07 15:00:00,27.2,27.2,27.15,27.16,14102.0,26.1025,26.1025,26.0545,26.0641,14102.0
2018-08-07 15:05:00,27.16,27.18,27.15,27.17,47112.0,26.0641,26.0833,26.0545,26.0737,47112.0
2018-08-07 15:10:00,27.17,27.19,27.17,27.18,13516.0,26.0737,26.0929,26.0737,26.0833,13516.0
2018-08-07 15:15:00,27.18,27.2,27.18,27.19,31180.0,26.0833,26.1025,26.0833,26.0929,31180.0
2018-08-07 15:20:00,27.18,27.21,27.18,27.21,21492.0,26.0833,26.1121,26.0833,26.1121,21492.0
2018-08-07 15:25:00,27.21,27.21,27.17,27.18,33910.0,26.1121,26.1121,26.0737,26.0833,33910.0
2018-08-07 15:30:00,27.18,27.18,27.14,27.15,35098.0,26.0833,26.0833,26.0449,26.0545,35098.0
2018-08-07 15:35:00,27.16,27.16,27.13,27.15,37678.0,26.0641,26.0641,26.0353,26.0545,37678.0
2018-08-07 15:40:00,27.15,27.16,27.11,27.11,51552.0,26.0545,26.0641,26.0161,26.0161,51552.0
2018-08-07 15:45:00,27.11,27.13,27.09,27.13,185710.0,26.0161,26.0353,25.9969,26.0353,185710.0
2018-08-07 15:50:00,27.13,27.15,27.09,27.09,247682.0,26.0353,26.0545,25.9969,25.9969,247682.0
2018-08-07 15:55:00,27.08,27.13,27.08,27.11,265360.0,25.9873,26.0353,25.9873,26.0161,265360.0
2018-08-08 09:30:00,27.07,27.07,26.97,27.02,254794.0,25.9777,25.9777,25.8817,25.9297,254794.0
2018-08-08 09:35:00,27.02,27.09,26.98,27.08,135496.0,25.9297,25.9969,25.8913,25.9873,135496.0
2018-08-08 09:40:00,27.07,27.07,27.0,27.02,67778.0,25.9777,25.9777,25.9105,25.9297,67778.0
2018-08-08 09:45:00,27.02,27.05,26.99,27.05,47128.0,25.9297,25.9585,25.9009,25.9585,47128.0
2018-08-08 09:50:00,27.04,27.05,27.0,27.03,13358.0,25.9489,25.9585,25.9105,25.9393,13358.0
2018-08-08 09:55:00,27.03,27.03,26.98,27.0,34806.0,25.9393,25.9393,25.8913,25.9105,34806.0
2018-08-08 10:00:00,27.0,27.01,26.96,27.0,120548.0,25.9105,25.9201,25.8721,25.9105,120548.0
2018-08-08 10:05:00,26.99,27.04,26.99,27.03,78442.0,25.9009,25.9489,25.9009,25.9393,78442.0
2018-08-08 10:10:00,27.03,27.06,27.03,27.03,95980.0,25.9393,25.9681,25.9393,25.9393,95980.0
2018-08-08 10:15:00,27.03,27.03,26.98,26.99,62190.0,25.9393,25.9393,25.8913,25.9009,62190.0
2018-08-08 10:20:00,26.99,27.02,26.98,26.99,15294.0,25.9009,25.9297,25.8913,25.9009,15294.0
2018-08-08 10:25:00,26.99,27.02,26.97,27.01,69972.0,25.9009,25.9297,25.8817,25.9201,69972.0
2018-08-08 10:30:00,27.0,27.02,26.96,26.96,38470.0,25.9105,25.9297,25.8721,25.8721,38470.0
2018-08-08 10:35:00,26.96,26.98,26.94,26.97,149612.0,25.8721,25.8913,25.853,25.8817,149612.0
2018-08-08 10:40:00,26.96,27.02,26.96,27.02,25854.0,25.8721,25.9297,25.8721,25.9297,25854.0
2018-08-08 10:45:00,27.01,27.05,27.0,27.05,23206.0,25.9201,25.9585,25.9105,25.9585,23206.0
2018-08-08 10:50:00,27.05,27.09,27.04,27.09,48248.0,25.9585,25.9969,25.9489,25.9969,48248.0
2018-08-08 10:55:00,27.1,27.13,27.1,27.11,81590.0,26.0065,26.0353,26.0065,26.0161,81590.0
2018-08-08 11:00:00,27.12,27.15,27.11,27.14,26030.0,26.0257,26.0545,26.0161,26.0449,26030.0
2018-08-08 11:05:00,27.13,27.14,27.11,27.11,27266.0,26.0353,26.0449,26.0161,26.0161,27266.0
2018-08-08 11:10:00,27.11,27.15,27.11,27.13,108076.0,26.0161,26.0545,26.0161,26.0353,108076.0
2018-08-08 11:15:00,27.13,27.15,27.13,27.14,46028.0,26.0353,26.0545,26.0353,26.0449,46028.0
2018-08-08 11:20:00,27.14,27.15,27.1,27.1,26298.0,26.0449,26.0545,26.0065,26.0065,26298.0
2018-08-08 11:25:00,27.1,27.14,27.1,27.14,35110.0,26.0065,26.0449,26.0065,26.0449,35110.0
2018-08-08 11:30:00,27.14,27.17,27.13,27.16,52896.0,26.0449,26.0737,26.0353,26.0641,52896.0
2018-08-08 11:35:00,27.16,27.17,27.15,27.17,30912.0,26.0641,26.0737,26.0545,26.0737,30912.0
2018-08-08 11:40:00,27.17,27.17,27.14,27.15,21000.0,26.0737,26.0737,26.0449,26.0545,21000.0
2018-08-08 11:45:00,27.14,27.14,27.11,27.12,31770.0,26.0449,26.0449,26.0161,26.0257,31770.0
2018-08-08 11:50:00,27.11,27.11,27.07,27.09,34728.0,26.0161,26.0161,25.9777,25.9969,34728.0
2018-08-08 11:55:00,27.09,27.1,27.07,27.08,18468.0,25.9969,26.0065,25.9777,25.9873,18468.0
2018-08-08 12:00:00,27.09,27.09,27.04,27.06,122712.0,25.9969,25.9969,25.9489,25.9681,122712.0
2018-08-08 12:05:00,27.05,27.07,27.05,27.05,30532.0,25.9585,25.9777,25.9585,25.9585,30532.0
2018-08-08 12:10:00,27.05,27.07,27.05,27.07,13876.0,25.9585,25.9777,25.9585,25.9777,13876.0
2018-08-08 12:15:00,27.07,27.09,27.07,27.08,14138.0,25.9777,25.9969,25.9777,25.9873,14138.0
2018-08-08 12:20:00,27.09,27.09,27.03,27.03,245626.0,25.9969,25.9969,25.9393,25.9393,245626.0
2018-08-08 12:25:00,27.04,27.04,27.01,27.04,46972.0,25.9489,25.9489,25.9201,25.9489,46972.0
2018-08-08 12:30:00,27.04,27.09,27.04,27.09,19160.0,25.9489,25.9969,25.9489,25.9969,19160.0
2018-08-08 12:35:00,27.09,27.1,27.09,27.1,7500.0,25.9969,26.0065,25.9969,26.0065,7500.0
2018-08-08 12:40:00,27.1,27.11,27.1,27.11,12164.0,26.0065,26.0161,26.0065,26.0161,12164.0
2018-08-08 12:45:00,27.11,27.13,27.11,27.13,29116.0,26.0161,26.0353,26.0161,26.0353,29116.0
2018-08-08 12:50:00,27.12,27.13,27.07,27.08,17210.0,26.0257,26.0353,25.9777,25.9873,17210.0
2018-08-08 12:55:00,27.08,27.08,27.07,27.08,12220.0,25.9873,25.9873,25.9777,25.9873,12220.0
2018-08-08 13:00:00,27.08,27.09,27.06,27.08,34572.0,25.9873,25.9969,25.9681,25.9873,34572.0
2018-08-08 13:05:00,27.08,27.1,27.08,27.09,36866.0,25.9873,26.0065,25.9873,25.9969,36866.0
2018-08-08 13:10:00,27.09,27.11,27.09,27.1,51148.0,25.9969,26.0161,25.9969,26.0065,51148.0
2018-08-08 13:15:00,27.1,27.11,27.09,27.1,26920.0,26.0065,26.0161,25.9969,26.0065,26920.0
2018-08-08 13:20:00,27.11,27.11,27.1,27.11,6200.0,26.0161,26.0161,26.0065,26.0161,6200.0
2018-08-08 13:25:00,27.11,27.11,27.07,27.08,9150.0,26.0161,26.0161,25.9777,25.9873,9150.0
2018-08-08 13:30:00,27.09,27.11,27.09,27.1,12362.0,25.9969,26.0161,25.9969,26.0065,12362.0
2018-08-08 13:35:00,27.09,27.09,27.08,27.08,11578.0,25.9969,25.9969,25.9873,25.9873,11578.0
2018-08-08 13:40:00,27.07,27.09,27.06,27.08,26200.0,25.9777,25.9969,25.9681,25.9873,26200.0
2018-08-08 13:45:00,27.09,27.11,27.08,27.11,34682.0,25.9969,26.0161,25.9873,26.0161,34682.0
2018-08-08 13:50:00,27.11,27.12,27.11,27.11,15516.0,26.0161,26.0257,26.0161,26.0161,15516.0
2018-08-08 13:55:00,27.11,27.15,27.11,27.15,26838.0,26.0161,26.0545,26.0161,26.0545,26838.0
2018-08-08 14:00:00,27.15,27.15,27.14,27.15,24772.0,26.0545,26.0545,26.0449,26.0545,24772.0
2018-08-08 14:05:00,27.14,27.15,27.14,27.15,16050.0,26.0449,26.0545,26.0449,26.0545,16050.0
2018-08-08 14:10:00,27.15,27.15,27.11,27.14,24086.0,26.0545,26.0545,26.0161,26.0449,24086.0
2018-08-08 14:15:00,27.14,27.14,27.13,27.13,7632.0,26.0449,26.0449,26.0353,26.0353,7632.0
2018-08-08 14:20:00,27.13,27.15,27.13,27.14,6596.0,26.0353,26.0545,26.0353,26.0449,6596.0
2018-08-08 14:25:00,27.14,27.17,27.14,27.17,19932.0,26.0449,26.0737,26.0449,26.0737,19932.0
2018-08-08 14:30:00,27.17,27.17,27.15,27.15,15210.0,26.0737,26.0737,26.0545,26.0545,15210.0
2018-08-08 14:35:00,27.16,27.16,27.14,27.14,13942.0,26.0641,26.0641,26.0449,26.0449,13942.0
2018-08-08 14:40:00,27.14,27.16,27.14,27.16,10128.0,26.0449,26.0641,26.0449,26.0641,10128.0
2018-08-08 14:45:00,27.16,27.17,27.14,27.14,18320.0,26.0641,26.0737,26.0449,26.0449,18320.0
2018-08-08 14:50:00,27.13,27.14,27.12,27.13,18896.0,26.0353,26.0449,26.0257,26.0353,18896.0
2018-08-08 14:55:00,27.13,27.14,27.11,27.14,16310.0,26.0353,26.0449,26.0161,26.0449,16310.0
2018-08-08 15:00:00,27.14,27.14,27.12,27.13,26348.0,26.0449,26.0449,26.0257,26.0353,26348.0
2018-08-08 15:05:00,27.13,27.14,27.12,27.13,27458.0,26.0353,26.0449,26.0257,26.0353,27458.0
2018-08-08 15:10:00,27.13,27.17,27.13,27.17,39840.0,26.0353,26.0737,26.0353,26.0737,39840.0
2018-08-08 15:15:00,27.18,27.18,27.16,27.16,11250.0,26.0833,26.0833,26.0641,26.0641,11250.0
2018-08-08 15:20:00,27.16,27.16,27.15,27.16,16942.0,26.0641,26.0641,26.0545,26.0641,16942.0
2018-08-08 15:25:00,27.16,27.18,27.16,27.18,24580.0,26.0641,26.0833,26.0641,26.0833,24580.0
2018-08-08 15:30:00,27.18,27.21,27.18,27.21,68772.0,26.0833,26.1121,26.0833,26.1121,68772.0
2018-08-08 15:35:00,27.21,27.21,27.18,27.18,41650.0,26.1121,26.1121,26.0833,26.0833,41650.0
2018-08-08 15:40:00,27.18,27.2,27.18,27.18,46740.0,26.0833,26.1025,26.0833,26.0833,46740.0
2018-08-08 15:45:00,27.18,27.18,27.14,27.15,108416.0,26.0833,26.0833,26.0449,26.0545,108416.0
2018-08-08 15:50:00,27.15,27.17,27.13,27.13,64180.0,26.0545,26.0737,26.0353,26.0353,64180.0
2018-08-08 15:55:00,27.14,27.16,27.06,27.06,133140.0,26.0449,26.0641,25.9681,25.9681,133140.0
2018-08-09 09:30:00,27.1,27.13,27.06,27.1,80564.0,26.0065,26.0353,25.9681,26.0065,80564.0
2018-08-09 09:35:00,27.06,27.08,27.03,27.06,35172.0,25.9681,25.9873,25.9393,25.9681,35172.0
2018-08-09 09:40:00,27.07,27.13,27.07,27.09,51942.0,25.9777,26.0353,25.9777,25.9969,51942.0
2018-08-09 09:45:00,27.1,27.11,27.07,27.07,43550.0,26.0065,26.0161,25.9777,25.9777,43550.0
2018-08-09 09:50:00,27.08,27.13,27.08,27.11,16034.0,25.9873,26.0353,25.9873,26.0161,16034.0
2018-08-09 09:55:00,27.13,27.13,27.09,27.1,49828.0,26.0353,26.0353,25.9969,26.0065,49828.0
2018-08-09 10:00:00,27.09,27.11,27.08,27.09,73948.0,25.9969,26.0161,25.9873,25.9969,73948.0
2018-08-09 10:05:00,27.1,27.13,27.09,27.11,61050.0,26.0065,26.0353,25.9969,26.0161,61050.0
2018-08-09 10:10:00,27.11,27.13,27.11,27.13,29282.0,26.0161,26.0353,26.0161,26.0353,29282.0
2018-08-09 10:15:00,27.14,27.15,27.13,27.15,80882.0,26.0449,26.0545,26.0353,26.0545,80882.0
2018-08-09 10:20:00,27.14,27.15,27.13,27.15,33056.0,26.0449,26.0545,26.0353,26.0545,33056.0
2018-08-09 10:25:00,27.16,27.19,27.16,27.18,26226.0,26.0641,26.0929,26.0641,26.0833,26226.0
2018-08-09 10:30:00,27.18,27.21,27.18,27.18,65152.0,26.0833,26.1121,26.0833,26.0833,65152.0
2018-08-09 10:35:00,27.18,27.19,27.17,27.18,34634.0,26.0833,26.0929,26.0737,26.0833,34634.0
2018-08-09 10:40:00,27.18,27.22,27.18,27.21,22884.0,26.0833,26.1217,26.0833,26.1121,22884.0
2018-08-09 10:45:00,27.21,27.22,27.21,27.21,51198.0,26.1121,26.1217,26.1121,26.1121,51198.0
2018-08-09 10:50:00,27.2,27.2,27.17,27.18,27352.0,26.1025,26.1025,26.0737,26.0833,27352.0
2018-08-09 10:55:00,27.17,27.17,27.15,27.15,39474.0,26.0737,26.0737,26.0545,26.0545,39474.0
2018-08-09 11:00:00,27.16,27.2,27.16,27.19,16250.0,26.0641,26.1025,26.0641,26.0929,16250.0
2018-08-09 11:05:00,27.19,27.2,27.13,27.13,42090.0,26.0929,26.1025,26.0353,26.0353,42090.0
2018-08-09 11:10:00,27.13,27.15,27.11,27.15,17600.0,26.0353,26.0545,26.0161,26.0545,17600.0
2018-08-09 11:15:00,27.15,27.17,27.14,27.14,13788.0,26.0545,26.0737,26.0449,26.0449,13788.0
2018-08-09 11:20:00,27.15,27.16,27.13,27.14,11840.0,26.0545,26.0641,26.0353,26.0449,11840.0
2018-08-09 11:25:00,27.14,27.16,27.12,27.16,14790.0,26.0449,26.0641,26.0257,26.0641,14790.0
2018-08-09 11:30:00,27.16,27.16,27.14,27.15,10382.0,26.0641,26.0641,26.0449,26.0545,10382.0
2018-08-09 11:35:00,27.15,27.15,27.11,27.11,14170.0,26.0545,26.0545,26.0161,26.0161,14170.0
2018-08-09 11:40:00,27.11,27.14,27.11,27.11,11168.0,26.0161,26.0449,26.0161,26.0161,11168.0
2018-08-09 11:45:00,27.11,27.11,27.03,27.03,136790.0,26.0161,26.0161,25.9393,25.9393,136790.0
2018-08-09 11:50:00,27.03,27.05,27.0,27.04,73104.0,25.9393,25.9585,25.9105,25.9489,73104.0
2018-08-09 11:55:00,27.04,27.05,27.03,27.04,25076.0,25.9489,25.9585,25.9393,25.9489,25076.0
2018-08-09 12:00:00,27.04,27.09,27.04,27.09,19902.0,25.9489,25.9969,25.9489,25.9969,19902.0
2018-08-09 12:05:00,27.09,27.09,27.07,27.08,14732.0,25.9969,25.9969,25.9777,25.9873,14732.0
2018-08-09 12:10:00,27.08,27.1,27.07,27.09,38728.0,25.9873,26.0065,25.9777,25.9969,38728.0
2018-08-09 12:15:00,27.09,27.1,27.07,27.08,45226.0,25.9969,26.0065,25.9777,25.9873,45226.0
2018-08-09 12:20:00,27.09,27.1,27.08,27.1,26290.0,25.9969,26.0065,25.9873,26.0065,26290.0
2018-08-09 12:25:00,27.1,27.1,27.08,27.09,7258.0,26.0065,26.0065,25.9873,25.9969,7258.0
2018-08-09 12:30:00,27.09,27.1,27.09,27.1,19604.0,25.9969,26.0065,25.9969,26.0065,19604.0
2018-08-09 12:35:00,27.11,27.11,27.1,27.11,24016.0,26.0161,26.0161,26.0065,26.0161,24016.0
2018-08-09 12:40:00,27.11,27.12,27.1,27.11,20992.0,26.0161,26.0257,26.0065,26.0161,20992.0
2018-08-09 12:45:00,27.11,27.11,27.1,27.11,23626.0,26.0161,26.0161,26.0065,26.0161,23626.0
2018-08-09 12:50:00,27.11,27.14,27.11,27.14,39896.0,26.0161,26.0449,26.0161,26.0449,39896.0
2018-08-09 12:55:00,27.14,27.16,27.14,27.15,62428.0,26.0449,26.0641,26.0449,26.0545,62428.0
2018-08-09 13:00:00,27.14,27.15,27.13,27.14,23312.0,26.0449,26.0545,26.0353,26.0449,23312.0
2018-08-09 13:05:00,27.13,27.14,27.11,27.12,72198.0,26.0353,26.0449,26.0161,26.0257,72198.0
2018-08-09 13:10:00,27.12,27.13,27.11,27.13,9916.0,26.0257,26.0353,26.0161,26.0353,9916.0
2018-08-09 13:15:00,27.13,27.15,27.13,27.15,18886.0,26.0353,26.0545,26.0353,26.0545,18886.0
2018-08-09 13:20:00,27.15,27.17,27.15,27.17,23258.0,26.0545,26.0737,26.0545,26.0737,23258.0
2018-08-09 13:25:00,27.16,27.16,27.15,27.15,14984.0,26.0641,26.0641,26.0545,26.0545,14984.0
2018-08-09 13:30:00,27.16,27.18,27.16,27.16,12568.0,26.0641,26.0833,26.0641,26.0641,12568.0
2018-08-09 13:35:00,27.16,27.17,27.16,27.16,15016.0,26.0641,26.0737,26.0641,26.0641,15016.0
2018-08-09 13:40:00,27.17,27.18,27.16,27.18,16598.0,26.0737,26.0833,26.0641,26.0833,16598.0
2018-08-09 13:45:00,27.18,27.18,27.16,27.17,20758.0,26.0833,26.0833,26.0641,26.0737,20758.0
2018-08-09 13:50:00,27.17,27.17,27.15,27.15,11156.0,26.0737,26.0737,26.0545,26.0545,11156.0
2018-08-09 13:55:00,27.16,27.18,27.16,27.17,40464.0,26.0641,26.0833,26.0641,26.0737,40464.0
2018-08-09 14:00:00,27.16,27.16,27.15,27.16,8532.0,26.0641,26.0641,26.0545,26.0641,8532.0
2018-08-09 14:05:00,27.15,27.16,27.13,27.14,30346.0,26.0545,26.0641,26.0353,26.0449,30346.0
2018-08-09 14:10:00,27.14,27.15,27.13,27.13,13014.0,26.0449,26.0545,26.0353,26.0353,13014.0
2018-08-09 14:15:00,27.13,27.13,27.1,27.11,21604.0,26.0353,26.0353,26.0065,26.0161,21604.0
2018-08-09 14:20:00,27.11,27.13,27.11,27.11,16196.0,26.0161,26.0353,26.0161,26.0161,16196.0
2018-08-09 14:25:00,27.11,27.13,27.11,27.12,15984.0,26.0161,26.0353,26.0161,26.0257,15984.0
2018-08-09 14:30:00,27.13,27.16,27.13,27.16,10666.0,26.0353,26.0641,26.0353,26.0641,10666.0
2018-08-09 14:35:00,27.16,27.17,27.15,27.16,19282.0,26.0641,26.0737,26.0545,26.0641,19282.0
2018-08-09 14:40:00,27.16,27.16,27.14,27.14,5680.0,26.0641,26.0641,26.0449,26.0449,5680.0
2018-08-09 14:45:00,27.14,27.15,27.14,27.15,16432.0,26.0449,26.0545,26.0449,26.0545,16432.0
2018-08-09 14:50:00,27.14,27.14,27.13,27.14,8934.0,26.0449,26.0449,26.0353,26.0449,8934.0
2018-08-09 14:55:00,27.13,27.13,27.11,27.11,8230.0,26.0353,26.0353,26.0161,26.0161,8230.0
2018-08-09 15:00:00,27.11,27.11,27.11,27.11,14232.0,26.0161,26.0161,26.0161,26.0161,14232.0
2018-08-09 15:05:00,27.12,27.13,27.09,27.1,42988.0,26.0257,26.0353,25.9969,26.0065,42988.0
2018-08-09 15:10:00,27.1,27.11,27.1,27.1,15096.0,26.0065,26.0161,26.0065,26.0065,15096.0
2018-08-09 15:15:00,27.09,27.11,27.09,27.11,32354.0,25.9969,26.0161,25.9969,26.0161,32354.0
2018-08-09 15:20:00,27.12,27.12,27.09,27.1,17332.0,26.0257,26.0257,25.9969,26.0065,17332.0
2018-08-09 15:25:00,27.09,27.1,27.09,27.09,14256.0,25.9969,26.0065,25.9969,25.9969,14256.0
2018-08-09 15:30:00,27.09,27.1,27.06,27.07,66640.0,25.9969,26.0065,25.9681,25.9777,66640.0
2018-08-09 15:35:00,27.07,27.09,27.05,27.09,83144.0,25.9777,25.9969,25.9585,25.9969,83144.0
2018-08-09 15:40:00,27.08,27.08,27.06,27.07,59346.0,25.9873,25.9873,25.9681,25.9777,59346.0
2018-08-09 15:45:00,27.07,27.07,26.94,26.96,278862.0,25.9777,25.9777,25.853,25.8721,278862.0
2018-08-09 15:50:00,26.96,26.99,26.92,26.95,191490.0,25.8721,25.9009,25.8338,25.8626,191490.0
2018-08-09 15:55:00,26.95,26.99,26.93,26.96,158744.0,25.8626,25.9009,25.8434,25.8721,158744.0
2018-08-10 09:30:00,26.47,26.57,26.46,26.56,281828.0,25.4019,25.4979,25.3923,25.4883,281828.0
2018-08-10 09:35:00,26.56,26.59,26.49,26.5,110822.0,25.4883,25.5171,25.4211,25.4307,110822.0
2018-08-10 09:40:00,26.5,26.6,26.48,26.59,149354.0,25.4307,25.5267,25.4115,25.5171,149354.0
2018-08-10 09:45:00,26.6,26.62,26.56,26.57,147280.0,25.5267,25.5459,25.4883,25.4979,147280.0
2018-08-10 09:50:00,26.57,26.6,26.49,26.52,149672.0,25.4979,25.5267,25.4211,25.4499,149672.0
2018-08-10 09:55:00,26.53,26.53,26.42,26.45,201870.0,25.4595,25.4595,25.3539,25.3827,201870.0
2018-08-10 10:00:00,26.42,26.42,26.36,26.38,252256.0,25.3539,25.3539,25.2964,25.3156,252256.0
2018-08-10 10:05:00,26.38,26.45,26.36,26.45,97690.0,25.3156,25.3827,25.2964,25.3827,97690.0
2018-08-10 10:10:00,26.47,26.53,26.46,26.52,103792.0,25.4019,25.4595,25.3923,25.4499,103792.0
2018-08-10 10:15:00,26.53,26.57,26.52,26.56,68680.0,25.4595,25.4979,25.4499,25.4883,68680.0
2018-08-10 10:20:00,26.55,26.55,26.49,26.5,45706.0,25.4787,25.4787,25.4211,25.4307,45706.0
2018-08-10 10:25:00,26.5,26.5,26.45,26.46,41562.0,25.4307,25.4307,25.3827,25.3923,41562.0
2018-08-10 10:30:00,26.48,26.56,26.45,26.55,91368.0,25.4115,25.4883,25.3827,25.4787,91368.0
2018-08-10 10:35:00,26.55,26.56,26.49,26.49,45860.0,25.4787,25.4883,25.4211,25.4211,45860.0
2018-08-10 10:40:00,26.49,26.52,26.47,26.48,91156.0,25.4211,25.4499,25.4019,25.4115,91156.0
2018-08-10 10:45:00,26.47,26.5,26.41,26.49,98456.0,25.4019,25.4307,25.3443,25.4211,98456.0
2018-08-10 10:50:00,26.48,26.52,26.45,26.52,44030.0,25.4115,25.4499,25.3827,25.4499,44030.0
2018-08-10 10:55:00,26.53,26.57,26.52,26.55,101926.0,25.4595,25.4979,25.4499,25.4787,101926.0
2018-08-10 11:00:00,26.56,26.6,26.53,26.6,68362.0,25.4883,25.5267,25.4595,25.5267,68362.0
2018-08-10 11:05:00,26.6,26.6,26.53,26.53,104010.0,25.5267,25.5267,25.4595,25.4595,104010.0
2018-08-10 11:10:00,26.53,26.53,26.48,26.51,24560.0,25.4595,25.4595,25.4115,25.4403,24560.0
2018-08-10 11:15:00,26.53,26.56,26.5,26.53,35076.0,25.4595,25.4883,25.4307,25.4595,35076.0
2018-08-10 11:20:00,26.53,26.63,26.53,26.63,184050.0,25.4595,25.5555,25.4595,25.5555,184050.0
2018-08-10 11:25:00,26.63,26.64,26.58,26.58,116882.0,25.5555,25.5651,25.5075,25.5075,116882.0
2018-08-10 11:30:00,26.58,26.67,26.58,26.66,55520.0,25.5075,25.5938,25.5075,25.5843,55520.0
2018-08-10 11:35:00,26.67,26.67,26.61,26.61,57246.0,25.5938,25.5938,25.5363,25.5363,57246.0
2018-08-10 11:40:00,26.61,26.61,26.57,26.6,88232.0,25.5363,25.5363,25.4979,25.5267,88232.0
2018-08-10 11:45:00,26.6,26.61,26.56,26.61,53610.0,25.5267,25.5363,25.4883,25.5363,53610.0
2018-08-10 11:50:00,26.6,26.61,26.56,26.6,36736.0,25.5267,25.5363,25.4883,25.5267,36736.0
2018-08-10 11:55:00,26.6,26.64,26.56,26.57,123846.0,25.5267,25.5651,25.4883,25.4979,123846.0
2018-08-10 12:00:00,26.57,26.57,26.5,26.54,120778.0,25.4979,25.4979,25.4307,25.4691,120778.0
2018-08-10 12:05:00,26.53,26.57,26.5,26.52,30190.0,25.4595,25.4979,25.4307,25.4499,30190.0
2018-08-10 12:10:00,26.52,26.54,26.5,26.53,20406.0,25.4499,25.4691,25.4307,25.4595,20406.0
2018-08-10 12:15:00,26.53,26.56,26.53,26.56,58080.0,25.4595,25.4883,25.4595,25.4883,58080.0
2018-08-10 12:20:00,26.56,26.57,26.55,26.55,10978.0,25.4883,25.4979,25.4787,25.4787,10978.0
2018-08-10 12:25:00,26.55,26.56,26.53,26.56,11200.0,25.4787,25.4883,25.4595,25.4883,11200.0
2018-08-10 12:30:00,26.57,26.58,26.57,26.58,18588.0,25.4979,25.5075,25.4979,25.5075,18588.0
2018-08-10 12:35:00,26.58,26.58,26.54,26.56,13880.0,25.5075,25.5075,25.4691,25.4883,13880.0
2018-08-10 12:40:00,26.55,26.58,26.54,26.54,6200.0,25.4787,25.5075,25.4691,25.4691,6200.0
2018-08-10 12:45:00,26.53,26.54,26.51,26.52,61480.0,25.4595,25.4691,25.4403,25.4499,61480.0
2018-08-10 12:50:00,26.52,26.53,26.48,26.52,72354.0,25.4499,25.4595,25.4115,25.4499,72354.0
2018-08-10 12:55:00,26.52,26.53,26.5,26.53,30076.0,25.4499,25.4595,25.4307,25.4595,30076.0
2018-08-10 13:00:00,26.53,26.53,26.49,26.49,59582.0,25.4595,25.4595,25.4211,25.4211,59582.0
2018-08-10 13:05:00,26.49,26.52,26.49,26.52,15174.0,25.4211,25.4499,25.4211,25.4499,15174.0
2018-08-10 13:10:00,26.51,26.54,26.5,26.51,53418.0,25.4403,25.4691,25.4307,25.4403,53418.0
2018-08-10 13:15:00,26.51,26.51,26.43,26.43,81970.0,25.4403,25.4403,25.3635,25.3635,81970.0
2018-08-10 13:20:00,26.43,26.49,26.42,26.47,61352.0,25.3635,25.4211,25.3539,25.4019,61352.0
2018-08-10 13:25:00,26.47,26.48,26.46,26.48,16206.0,25.4019,25.4115,25.3923,25.4115,16206.0
2018-08-10 13:30:00,26.49,26.49,26.43,26.45,18786.0,25.4211,25.4211,25.3635,25.3827,18786.0
2018-08-10 13:35:00,26.45,26.46,26.39,26.4,118474.0,25.3827,25.3923,25.3251,25.3347,118474.0
2018-08-10 13:40:00,26.39,26.41,26.38,26.39,68092.0,25.3251,25.3443,25.3156,25.3251,68092.0
2018-08-10 13:45:00,26.37,26.37,26.32,26.34,157224.0,25.306,25.306,25.258,25.2772,157224.0
2018-08-10 13:50:00,26.34,26.36,26.32,26.32,43314.0,25.2772,25.2964,25.258,25.258,43314.0
2018-08-10 13:55:00,26.32,26.32,26.29,26.31,33174.0,25.258,25.258,25.2292,25.2484,33174.0
2018-08-10 14:00:00,26.31,26.35,26.3,26.31,106954.0,25.2484,25.2868,25.2388,25.2484,106954.0
2018-08-10 14:05:00,26.31,26.35,26.28,26.32,92276.0,25.2484,25.2868,25.2196,25.258,92276.0
2018-08-10 14:10:00,26.32,26.38,26.32,26.38,82536.0,25.258,25.3156,25.258,25.3156,82536.0
2018-08-10 14:15:00,26.37,26.38,26.35,26.36,51558.0,25.306,25.3156,25.2868,25.2964,51558.0
2018-08-10 14:20:00,26.36,26.36,26.3,26.3,42010.0,25.2964,25.2964,25.2388,25.2388,42010.0
2018-08-10 14:25:00,26.3,26.31,26.21,26.21,124358.0,25.2388,25.2484,25.1524,25.1524,124358.0
2018-08-10 14:30:00,26.2,26.28,26.2,26.26,53066.0,25.1428,25.2196,25.1428,25.2004,53066.0
2018-08-10 14:35:00,26.25,26.28,26.24,26.28,31236.0,25.1908,25.2196,25.1812,25.2196,31236.0
2018-08-10 14:40:00,26.27,26.3,26.24,26.3,37514.0,25.21,25.2388,25.1812,25.2388,37514.0
2018-08-10 14:45:00,26.29,26.3,26.25,26.26,55388.0,25.2292,25.2388,25.1908,25.2004,55388.0
2018-08-10 14:50:00,26.27,26.32,26.27,26.3,35540.0,25.21,25.258,25.21,25.2388,35540.0
2018-08-10 14:55:00,26.3,26.31,26.27,26.27,43474.0,25.2388,25.2484,25.21,25.21,43474.0
2018-08-10 15:00:00,26.25,26.25,26.19,26.25,245632.0,25.1908,25.1908,25.1332,25.1908,245632.0
2018-08-10 15:05:00,26.25,26.25,26.21,26.25,31562.0,25.1908,25.1908,25.1524,25.1908,31562.0
2018-08-10 15:10:00,26.24,26.27,26.22,26.25,40940.0,25.1812,25.21,25.162,25.1908,40940.0
2018-08-10 15:15:00,26.25,26.36,26.25,26.36,81798.0,25.1908,25.2964,25.1908,25.2964,81798.0
2018-08-10 15:20:00,26.36,26.5,26.36,26.46,207360.0,25.2964,25.4307,25.2964,25.3923,207360.0
2018-08-10 15:25:00,26.46,26.54,26.43,26.46,226928.0,25.3923,25.4691,25.3635,25.3923,226928.0
2018-08-10 15:30:00,26.46,26.48,26.42,26.44,83900.0,25.3923,25.4115,25.3539,25.3731,83900.0
2018-08-10 15:35:00,26.44,26.47,26.41,26.45,31978.0,25.3731,25.4019,25.3443,25.3827,31978.0
2018-08-10 15:40:00,26.44,26.45,26.36,26.38,97750.0,25.3731,25.3827,25.2964,25.3156,97750.0
2018-08-10 15:45:00,26.38,26.41,26.36,26.39,45408.0,25.3156,25.3443,25.2964,25.3251,45408.0
2018-08-10 15:50:00,26.39,26.43,26.36,26.42,121400.0,25.3251,25.3635,25.2964,25.3539,121400.0
2018-08-10 15:55:00,26.42,26.45,26.39,26.41,214604.0,25.3539,25.3827,25.3251,25.3443,214604.0
2018-08-13 09:30:00,26.49,26.58,26.46,26.55,139348.0,25.4211,25.5075,25.3923,25.4787,139348.0
2018-08-13 09:35:00,26.55,26.58,26.48,26.48,82202.0,25.4787,25.5075,25.4115,25.4115,82202.0
2018-08-13 09:40:00,26.48,26.55,26.48,26.55,27668.0,25.4115,25.4787,25.4115,25.4787,27668.0
2018-08-13 09:45:00,26.53,26.61,26.5,26.58,117974.0,25.4595,25.5363,25.4307,25.5075,117974.0
2018-08-13 09:50:00,26.58,26.61,26.54,26.61,71606.0,25.5075,25.5363,25.4691,25.5363,71606.0
2018-08-13 09:55:00,26.61,26.63,26.6,26.61,89730.0,25.5363,25.5555,25.5267,25.5363,89730.0
2018-08-13 10:00:00,26.62,26.62,26.57,26.6,44384.0,25.5459,25.5459,25.4979,25.5267,44384.0
2018-08-13 10:05:00,26.6,26.64,26.58,26.64,58462.0,25.5267,25.5651,25.5075,25.5651,58462.0
2018-08-13 10:10:00,26.63,26.66,26.61,26.64,93214.0,25.5555,25.5843,25.5363,25.5651,93214.0
2018-08-13 10:15:00,26.65,26.67,26.65,26.66,33156.0,25.5747,25.5938,25.5747,25.5843,33156.0
2018-08-13 10:20:00,26.66,26.68,26.65,26.67,92698.0,25.5843,25.6034,25.5747,25.5938,92698.0
2018-08-13 10:25:00,26.67,26.68,26.63,26.64,91440.0,25.5938,25.6034,25.5555,25.5651,91440.0
2018-08-13 10:30:00,26.64,26.68,26.64,26.66,22032.0,25.5651,25.6034,25.5651,25.5843,22032.0
2018-08-13 10:35:00,26.66,26.67,26.64,26.64,48574.0,25.5843,25.5938,25.5651,25.5651,48574.0
2018-08-13 10:40:00,26.65,26.67,26.64,26.66,30116.0,25.5747,25.5938,25.5651,25.5843,30116.0
2018-08-13 10:45:00,26.66,26.67,26.61,26.62,31072.0,25.5843,25.5938,25.5363,25.5459,31072.0
2018-08-13 10:50:00,26.63,26.64,26.61,26.61,26366.0,25.5555,25.5651,25.5363,25.5363,26366.0
2018-08-13 10:55:00,26.61,26.62,26.57,26.59,65864.0,25.5363,25.5459,25.4979,25.5171,65864.0
2018-08-13 11:00:00,26.59,26.62,26.59,26.61,38666.0,25.5171,25.5459,25.5171,25.5363,38666.0
2018-08-13 11:05:00,26.61,26.61,26.5,26.51,122086.0,25.5363,25.5363,25.4307,25.4403,122086.0
2018-08-13 11:10:00,26.51,26.52,26.48,26.51,105762.0,25.4403,25.4499,25.4115,25.4403,105762.0
2018-08-13 11:15:00,26.51,26.52,26.4,26.42,88318.0,25.4403,25.4499,25.3347,25.3539,88318.0
2018-08-13 11:20:00,26.42,26.43,26.4,26.4,108804.0,25.3539,25.3635,25.3347,25.3347,108804.0
2018-08-13 11:25:00,26.38,26.4,26.36,26.37,72970.0,25.3156,25.3347,25.2964,25.306,72970.0
2018-08-13 11:30:00,26.36,26.39,26.34,26.35,79398.0,25.2964,25.3251,25.2772,25.2868,79398.0
2018-08-13 11:35:00,26.35,26.36,26.33,26.36,76662.0,25.2868,25.2964,25.2676,25.2964,76662.0
2018-08-13 11:40:00,26.35,26.4,26.34,26.39,35878.0,25.2868,25.3347,25.2772,25.3251,35878.0
2018-08-13 11:45:00,26.38,26.4,26.33,26.35,52810.0,25.3156,25.3347,25.2676,25.2868,52810.0
2018-08-13 11:50:00,26.34,26.34,26.24,26.25,162266.0,25.2772,25.2772,25.1812,25.1908,162266.0
2018-08-13 11:55:00,26.25,26.29,26.2,26.2,78286.0,25.1908,25.2292,25.1428,25.1428,78286.0
2018-08-13 12:00:00,26.2,26.24,26.17,26.24,345516.0,25.1428,25.1812,25.114,25.1812,345516.0
2018-08-13 12:05:00,26.24,26.25,26.2,26.24,187806.0,25.1812,25.1908,25.1428,25.1812,187806.0
2018-08-13 12:10:00,26.24,26.28,26.24,26.28,177306.0,25.1812,25.2196,25.1812,25.2196,177306.0
2018-08-13 12:15:00,26.28,26.28,26.22,26.23,47586.0,25.2196,25.2196,25.162,25.1716,47586.0
2018-08-13 12:20:00,26.22,26.27,26.19,26.19,43826.0,25.162,25.21,25.1332,25.1332,43826.0
2018-08-13 12:25:00,26.18,26.18,26.1,26.16,166826.0,25.1236,25.1236,25.0468,25.1044,166826.0
2018-08-13 12:30:00,26.15,26.16,26.1,26.13,307056.0,25.0948,25.1044,25.0468,25.0756,307056.0
2018-08-13 12:35:00,26.12,26.21,26.11,26.19,356428.0,25.066,25.1524,25.0564,25.1332,356428.0
2018-08-13 12:40:00,26.19,26.2,26.18,26.18,38280.0,25.1332,25.1428,25.1236,25.1236,38280.0
2018-08-13 12:45:00,26.19,26.2,26.12,26.13,90308.0,25.1332,25.1428,25.066,25.0756,90308.0
2018-08-13 12:50:00,26.13,26.18,26.11,26.14,93838.0,25.0756,25.1236,25.0564,25.0852,93838.0
2018-08-13 12:55:00,26.14,26.17,26.11,26.13,38976.0,25.0852,25.114,25.0564,25.0756,38976.0
2018-08-13 13:00:00,26.13,26.13,26.02,26.04,121384.0,25.0756,25.0756,24.9701,24.9893,121384.0
2018-08-13 13:05:00,26.04,26.08,26.02,26.07,42830.0,24.9893,25.0277,24.9701,25.0181,42830.0
2018-08-13 13:10:00,26.07,26.11,26.07,26.08,65536.0,25.0181,25.0564,25.0181,25.0277,65536.0
2018-08-13 13:15:00,26.08,26.2,26.06,26.2,134650.0,25.0277,25.1428,25.0085,25.1428,134650.0
2018-08-13 13:20:00,26.2,26.23,26.18,26.2,77592.0,25.1428,25.1716,25.1236,25.1428,77592.0
2018-08-13 13:25:00,26.2,26.23,26.2,26.23,34250.0,25.1428,25.1716,25.1428,25.1716,34250.0
2018-08-13 13:30:00,26.23,26.29,26.23,26.26,63974.0,25.1716,25.2292,25.1716,25.2004,63974.0
2018-08-13 13:35:00,26.25,26.25,26.18,26.19,60314.0,25.1908,25.1908,25.1236,25.1332,60314.0
2018-08-13 13:40:00,26.2,26.23,26.19,26.21,31260.0,25.1428,25.1716,25.1332,25.1524,31260.0
2018-08-13 13:45:00,26.21,26.23,26.17,26.18,42730.0,25.1524,25.1716,25.114,25.1236,42730.0
2018-08-13 13:50:00,26.17,26.25,26.17,26.24,47718.0,25.114,25.1908,25.114,25.1812,47718.0
2018-08-13 13:55:00,26.25,26.25,26.21,26.21,19192.0,25.1908,25.1908,25.1524,25.1524,19192.0
2018-08-13 14:00:00,26.21,26.33,26.21,26.33,58552.0,25.1524,25.2676,25.1524,25.2676,58552.0
2018-08-13 14:05:00,26.33,26.34,26.29,26.29,77916.0,25.2676,25.2772,25.2292,25.2292,77916.0
2018-08-13 14:10:00,26.29,26.33,26.29,26.32,41070.0,25.2292,25.2676,25.2292,25.258,41070.0
2018-08-13 14:15:00,26.32,26.33,26.3,26.31,31244.0,25.258,25.2676,25.2388,25.2484,31244.0
2018-08-13 14:20:00,26.31,26.34,26.3,26.33,34296.0,25.2484,25.2772,25.2388,25.2676,34296.0
2018-08-13 14:25:00,26.33,26.39,26.33,26.38,80552.0,25.2676,25.3251,25.2676,25.3156,80552.0
2018-08-13 14:30:00,26.39,26.39,26.36,26.36,54532.0,25.3251,25.3251,25.2964,25.2964,54532.0
2018-08-13 14:35:00,26.38,26.38,26.27,26.32,87572.0,25.3156,25.3156,25.21,25.258,87572.0
2018-08-13 14:40:00,26.31,26.33,26.3,26.32,37420.0,25.2484,25.2676,25.2388,25.258,37420.0
2018-08-13 14:45:00,26.31,26.32,26.29,26.3,55536.0,25.2484,25.258,25.2292,25.2388,55536.0
2018-08-13 14:50:00,26.29,26.29,26.22,26.22,75124.0,25.2292,25.2292,25.162,25.162,75124.0
2018-08-13 14:55:00,26.22,26.27,26.2,26.23,81568.0,25.162,25.21,25.1428,25.1716,81568.0
2018-08-13 15:00:00,26.22,26.22,26.16,26.2,93216.0,25.162,25.162,25.1044,25.1428,93216.0
2018-08-13 15:05:00,26.19,26.22,26.17,26.22,21128.0,25.1332,25.162,25.114,25.162,21128.0
2018-08-13 15:10:00,26.22,26.28,26.21,26.27,51938.0,25.162,25.2196,25.1524,25.21,51938.0
2018-08-13 15:15:00,26.29,26.3,26.25,26.25,48156.0,25.2292,25.2388,25.1908,25.1908,48156.0
2018-08-13 15:20:00,26.25,26.26,26.22,26.23,42514.0,25.1908,25.2004,25.162,25.1716,42514.0
2018-08-13 15:25:00,26.22,26.26,26.17,26.18,81210.0,25.162,25.2004,25.114,25.1236,81210.0
2018-08-13 15:30:00,26.17,26.2,26.15,26.15,89316.0,25.114,25.1428,25.0948,25.0948,89316.0
2018-08-13 15:35:00,26.15,26.22,26.15,26.21,64168.0,25.0948,25.162,25.0948,25.1524,64168.0
2018-08-13 15:40:00,26.2,26.23,26.16,26.21,38004.0,25.1428,25.1716,25.1044,25.1524,38004.0
2018-08-13 15:45:00,26.2,26.2,26.12,26.13,130008.0,25.1428,25.1428,25.066,25.0756,130008.0
2018-08-13 15:50:00,26.13,26.13,26.07,26.11,151128.0,25.0756,25.0756,25.0181,25.0564,151128.0
2018-08-13 15:55:00,26.11,26.14,26.08,26.11,268318.0,25.0564,25.0852,25.0277,25.0564,268318.0
2018-08-14 09:30:00,26.35,26.42,26.31,26.39,124706.0,25.2868,25.3539,25.2484,25.3251,124706.0
2018-08-14 09:35:00,26.38,26.4,26.32,26.35,118246.0,25.3156,25.3347,25.258,25.2868,118246.0
2018-08-14 09:40:00,26.36,26.42,26.33,26.38,57220.0,25.2964,25.3539,25.2676,25.3156,57220.0
2018-08-14 09:45:00,26.39,26.45,26.34,26.34,109486.0,25.3251,25.3827,25.2772,25.2772,109486.0
2018-08-14 09:50:00,26.34,26.35,26.3,26.33,47660.0,25.2772,25.2868,25.2388,25.2676,47660.0
2018-08-14 09:55:00,26.35,26.38,26.33,26.35,58314.0,25.2868,25.3156,25.2676,25.2868,58314.0
2018-08-14 10:00:00,26.36,26.36,26.24,26.25,77146.0,25.2964,25.2964,25.1812,25.1908,77146.0
2018-08-14 10:05:00,26.24,26.27,26.22,26.27,56466.0,25.1812,25.21,25.162,25.21,56466.0
2018-08-14 10:10:00,26.28,26.35,26.28,26.35,58396.0,25.2196,25.2868,25.2196,25.2868,58396.0
2018-08-14 10:15:00,26.36,26.36,26.32,26.34,39918.0,25.2964,25.2964,25.258,25.2772,39918.0
2018-08-14 10:20:00,26.36,26.4,26.36,26.38,85198.0,25.2964,25.3347,25.2964,25.3156,85198.0
2018-08-14 10:25:00,26.39,26.45,26.39,26.43,81796.0,25.3251,25.3827,25.3251,25.3635,81796.0
2018-08-14 10:30:00,26.43,26.44,26.41,26.43,202830.0,25.3635,25.3731,25.3443,25.3635,202830.0
2018-08-14 10:35:00,26.43,26.5,26.43,26.48,141228.0,25.3635,25.4307,25.3635,25.4115,141228.0
2018-08-14 10:40:00,26.48,26.5,26.47,26.5,31782.0,25.4115,25.4307,25.4019,25.4307,31782.0
2018-08-14 10:45:00,26.5,26.56,26.5,26.56,111582.0,25.4307,25.4883,25.4307,25.4883,111582.0
2018-08-14 10:50:00,26.56,26.63,26.54,26.61,189312.0,25.4883,25.5555,25.4691,25.5363,189312.0
2018-08-14 10:55:00,26.61,26.62,26.55,26.57,104048.0,25.5363,25.5459,25.4787,25.4979,104048.0
2018-08-14 11:00:00,26.56,26.59,26.55,26.58,34450.0,25.4883,25.5171,25.4787,25.5075,34450.0
2018-08-14 11:05:00,26.58,26.6,26.57,26.58,35926.0,25.5075,25.5267,25.4979,25.5075,35926.0
2018-08-14 11:10:00,26.58,26.6,26.57,26.6,40718.0,25.5075,25.5267,25.4979,25.5267,40718.0
2018-08-14 11:15:00,26.61,26.61,26.49,26.49,86610.0,25.5363,25.5363,25.4211,25.4211,86610.0
2018-08-14 11:20:00,26.5,26.57,26.49,26.56,70738.0,25.4307,25.4979,25.4211,25.4883,70738.0
2018-08-14 11:25:00,26.56,26.58,26.54,26.55,53940.0,25.4883,25.5075,25.4691,25.4787,53940.0
2018-08-14 11:30:00,26.57,26.58,26.5,26.51,41556.0,25.4979,25.5075,25.4307,25.4403,41556.0
2018-08-14 11:35:00,26.51,26.54,26.51,26.54,15294.0,25.4403,25.4691,25.4403,25.4691,15294.0
2018-08-14 11:40:00,26.54,26.59,26.54,26.57,36090.0,25.4691,25.5171,25.4691,25.4979,36090.0
2018-08-14 11:45:00,26.57,26.61,26.54,26.6,80116.0,25.4979,25.5363,25.4691,25.5267,80116.0
2018-08-14 11:50:00,26.61,26.61,26.55,26.55,112032.0,25.5363,25.5363,25.4787,25.4787,112032.0
2018-08-14 11:55:00,26.55,26.55,26.5,26.51,30654.0,25.4787,25.4787,25.4307,25.4403,30654.0
2018-08-14 12:00:00,26.52,26.59,26.52,26.58,27984.0,25.4499,25.5171,25.4499,25.5075,27984.0
2018-08-14 12:05:00,26.59,26.61,26.59,26.59,23668.0,25.5171,25.5363,25.5171,25.5171,23668.0
2018-08-14 12:10:00,26.59,26.59,26.56,26.56,24420.0,25.5171,25.5171,25.4883,25.4883,24420.0
2018-08-14 12:15:00,26.57,26.6,26.57,26.59,13624.0,25.4979,25.5267,25.4979,25.5171,13624.0
2018-08-14 12:20:00,26.6,26.6,26.55,26.6,27214.0,25.5267,25.5267,25.4787,25.5267,27214.0
2018-08-14 12:25:00,26.6,26.63,26.6,26.63,35948.0,25.5267,25.5555,25.5267,25.5555,35948.0
2018-08-14 12:30:00,26.64,26.64,26.61,26.61,42998.0,25.5651,25.5651,25.5363,25.5363,42998.0
2018-08-14 12:35:00,26.62,26.65,26.61,26.65,47108.0,25.5459,25.5747,25.5363,25.5747,47108.0
2018-08-14 12:40:00,26.65,26.66,26.63,26.63,37588.0,25.5747,25.5843,25.5555,25.5555,37588.0
2018-08-14 12:45:00,26.63,26.64,26.59,26.6,41840.0,25.5555,25.5651,25.5171,25.5267,41840.0
2018-08-14 12:50:00,26.6,26.61,26.54,26.54,35100.0,25.5267,25.5363,25.4691,25.4691,35100.0
2018-08-14 12:55:00,26.55,26.58,26.54,26.54,17802.0,25.4787,25.5075,25.4691,25.4691,17802.0
2018-08-14 13:00:00,26.55,26.61,26.55,26.6,35434.0,25.4787,25.5363,25.4787,25.5267,35434.0
2018-08-14 13:05:00,26.6,26.6,26.56,26.59,40880.0,25.5267,25.5267,25.4883,25.5171,40880.0
2018-08-14 13:10:00,26.59,26.6,26.58,26.58,25112.0,25.5171,25.5267,25.5075,25.5075,25112.0
2018-08-14 13:15:00,26.58,26.59,26.58,26.58,9700.0,25.5075,25.5171,25.5075,25.5075,9700.0
2018-08-14 13:20:00,26.58,26.59,26.55,26.59,10200.0,25.5075,25.5171,25.4787,25.5171,10200.0
2018-08-14 13:25:00,26.59,26.59,26.54,26.56,15428.0,25.5171,25.5171,25.4691,25.4883,15428.0
2018-08-14 13:30:00,26.57,26.6,26.57,26.59,17016.0,25.4979,25.5267,25.4979,25.5171,17016.0
2018-08-14 13:35:00,26.59,26.6,26.58,26.59,18678.0,25.5171,25.5267,25.5075,25.5171,18678.0
2018-08-14 13:40:00,26.59,26.6,26.57,26.59,10748.0,25.5171,25.5267,25.4979,25.5171,10748.0
2018-08-14 13:45:00,26.59,26.6,26.58,26.58,11322.0,25.5171,25.5267,25.5075,25.5075,11322.0
2018-08-14 13:50:00,26.58,26.58,26.56,26.56,19046.0,25.5075,25.5075,25.4883,25.4883,19046.0
2018-08-14 13:55:00,26.58,26.65,26.58,26.65,114012.0,25.5075,25.5747,25.5075,25.5747,114012.0
2018-08-14 14:00:00,26.65,26.67,26.64,26.65,86814.0,25.5747,25.5938,25.5651,25.5747,86814.0
2018-08-14 14:05:00,26.63,26.63,26.59,26.6,76446.0,25.5555,25.5555,25.5171,25.5267,76446.0
2018-08-14 14:10:00,26.61,26.63,26.6,26.61,46934.0,25.5363,25.5555,25.5267,25.5363,46934.0
2018-08-14 14:15:00,26.61,26.64,26.6,26.63,21384.0,25.5363,25.5651,25.5267,25.5555,21384.0
2018-08-14 14:20:00,26.63,26.64,26.56,26.59,40768.0,25.5555,25.5651,25.4883,25.5171,40768.0
2018-08-14 14:25:00,26.6,26.6,26.56,26.59,34752.0,25.5267,25.5267,25.4883,25.5171,34752.0
2018-08-14 14:30:00,26.6,26.62,26.6,26.62,23678.0,25.5267,25.5459,25.5267,25.5459,23678.0
2018-08-14 14:35:00,26.63,26.66,26.63,26.64,29440.0,25.5555,25.5843,25.5555,25.5651,29440.0
2018-08-14 14:40:00,26.64,26.66,26.63,26.65,78814.0,25.5651,25.5843,25.5555,25.5747,78814.0
2018-08-14 14:45:00,26.65,26.66,26.61,26.62,30866.0,25.5747,25.5843,25.5363,25.5459,30866.0
2018-08-14 14:50:00,26.62,26.65,26.61,26.63,34108.0,25.5459,25.5747,25.5363,25.5555,34108.0
2018-08-14 14:55:00,26.63,26.64,26.63,26.64,14050.0,25.5555,25.5651,25.5555,25.5651,14050.0
2018-08-14 15:00:00,26.64,26.66,26.63,26.65,28294.0,25.5651,25.5843,25.5555,25.5747,28294.0
2018-08-14 15:05:00,26.65,26.67,26.65,26.66,30056.0,25.5747,25.5938,25.5747,25.5843,30056.0
2018-08-14 15:10:00,26.67,26.68,26.65,26.66,35482.0,25.5938,25.6034,25.5747,25.5843,35482.0
2018-08-14 15:15:00,26.66,26.66,26.63,26.66,79276.0,25.5843,25.5843,25.5555,25.5843,79276.0
2018-08-14 15:20:00,26.66,26.67,26.62,26.67,59182.0,25.5843,25.5938,25.5459,25.5938,59182.0
2018-08-14 15:25:00,26.67,26.67,26.65,26.65,34606.0,25.5938,25.5938,25.5747,25.5747,34606.0
2018-08-14 15:30:00,26.65,26.65,26.62,26.64,45786.0,25.5747,25.5747,25.5459,25.5651,45786.0
2018-08-14 15:35:00,26.66,26.67,26.63,26.66,31622.0,25.5843,25.5938,25.5555,25.5843,31622.0
2018-08-14 15:40:00,26.65,26.65,26.61,26.61,38774.0,25.5747,25.5747,25.5363,25.5363,38774.0
2018-08-14 15:45:00,26.61,26.63,26.6,26.61,47144.0,25.5363,25.5555,25.5267,25.5363,47144.0
2018-08-14 15:50:00,26.61,26.62,26.57,26.6,122822.0,25.5363,25.5459,25.4979,25.5267,122822.0
2018-08-14 15:55:00,26.6,26.61,26.57,26.6,266306.0,25.5267,25.5363,25.4979,25.5267,266306.0
2018-08-15 09:30:00,26.18,26.18,26.08,26.1,285440.0,25.1236,25.1236,25.0277,25.0468,285440.0
2018-08-15 09:35:00,26.09,26.22,26.09,26.18,193162.0,25.0373,25.162,25.0373,25.1236,193162.0
2018-08-15 09:40:00,26.2,26.2,26.13,26.13,107912.0,25.1428,25.1428,25.0756,25.0756,107912.0
2018-08-15 09:45:00,26.13,26.13,25.95,25.99,308364.0,25.0756,25.0756,24.9029,24.9413,308364.0
2018-08-15 09:50:00,25.97,25.97,25.91,25.93,210838.0,24.9221,24.9221,24.8645,24.8837,210838.0
2018-08-15 09:55:00,25.92,25.94,25.88,25.89,153266.0,24.8741,24.8933,24.8357,24.8453,153266.0
2018-08-15 10:00:00,25.88,25.89,25.74,25.75,302218.0,24.8357,24.8453,24.7014,24.711,302218.0
2018-08-15 10:05:00,25.75,25.76,25.68,25.74,160270.0,24.711,24.7206,24.6438,24.7014,160270.0
2018-08-15 10:10:00,25.73,25.8,25.69,25.75,114874.0,24.6918,24.759,24.6534,24.711,114874.0
2018-08-15 10:15:00,25.74,25.76,25.66,25.72,149052.0,24.7014,24.7206,24.6246,24.6822,149052.0
2018-08-15 10:20:00,25.72,25.75,25.68,25.74,162260.0,24.6822,24.711,24.6438,24.7014,162260.0
2018-08-15 10:25:00,25.74,25.74,25.64,25.64,109962.0,24.7014,24.7014,24.6054,24.6054,109962.0
2018-08-15 10:30:00,25.64,25.69,25.61,25.65,118612.0,24.6054,24.6534,24.5766,24.615,118612.0
2018-08-15 10:35:00,25.66,25.79,25.64,25.77,96430.0,24.6246,24.7494,24.6054,24.7302,96430.0
2018-08-15 10:40:00,25.76,25.78,25.69,25.69,79048.0,24.7206,24.7398,24.6534,24.6534,79048.0
2018-08-15 10:45:00,25.68,25.73,25.65,25.67,90740.0,24.6438,24.6918,24.615,24.6342,90740.0
2018-08-15 10:50:00,25.67,25.67,25.58,25.59,208570.0,24.6342,24.6342,24.5478,24.5574,208570.0
2018-08-15 10:55:00,25.59,25.64,25.55,25.59,145514.0,24.5574,24.6054,24.519,24.5574,145514.0
2018-08-15 11:00:00,25.59,25.7,25.57,25.68,128390.0,24.5574,24.663,24.5382,24.6438,128390.0
2018-08-15 11:05:00,25.68,25.79,25.6,25.79,313848.0,24.6438,24.7494,24.567,24.7494,313848.0
2018-08-15 11:10:00,25.79,25.85,25.75,25.78,171492.0,24.7494,24.8069,24.711,24.7398,171492.0
2018-08-15 11:15:00,25.79,25.82,25.7,25.75,174086.0,24.7494,24.7781,24.663,24.711,174086.0
2018-08-15 11:20:00,25.75,25.81,25.71,25.78,178968.0,24.711,24.7686,24.6726,24.7398,178968.0
2018-08-15 11:25:00,25.78,25.85,25.78,25.81,184596.0,24.7398,24.8069,24.7398,24.7686,184596.0
2018-08-15 11:30:00,25.81,25.86,25.77,25.86,158626.0,24.7686,24.8165,24.7302,24.8165,158626.0
2018-08-15 11:35:00,25.86,25.92,25.81,25.82,132428.0,24.8165,24.8741,24.7686,24.7781,132428.0
2018-08-15 11:40:00,25.83,25.83,25.75,25.78,76470.0,24.7877,24.7877,24.711,24.7398,76470.0
2018-08-15 11:45:00,25.78,25.82,25.74,25.81,49398.0,24.7398,24.7781,24.7014,24.7686,49398.0
2018-08-15 11:50:00,25.82,25.83,25.74,25.75,59178.0,24.7781,24.7877,24.7014,24.711,59178.0
2018-08-15 11:55:00,25.75,25.78,25.67,25.68,57478.0,24.711,24.7398,24.6342,24.6438,57478.0
2018-08-15 12:00:00,25.68,25.74,25.67,25.72,52022.0,24.6438,24.7014,24.6342,24.6822,52022.0
2018-08-15 12:05:00,25.72,25.81,25.68,25.79,78826.0,24.6822,24.7686,24.6438,24.7494,78826.0
2018-08-15 12:10:00,25.79,25.82,25.75,25.8,32432.0,24.7494,24.7781,24.711,24.759,32432.0
2018-08-15 12:15:00,25.8,25.86,25.77,25.83,69362.0,24.759,24.8165,24.7302,24.7877,69362.0
2018-08-15 12:20:00,25.85,25.88,25.79,25.87,72318.0,24.8069,24.8357,24.7494,24.8261,72318.0
2018-08-15 12:25:00,25.88,25.88,25.85,25.88,67246.0,24.8357,24.8357,24.8069,24.8357,67246.0
2018-08-15 12:30:00,25.88,25.96,25.87,25.93,124664.0,24.8357,24.9125,24.8261,24.8837,124664.0
2018-08-15 12:35:00,25.95,25.97,25.93,25.96,76064.0,24.9029,24.9221,24.8837,24.9125,76064.0
2018-08-15 12:40:00,25.97,25.98,25.92,25.93,77326.0,24.9221,24.9317,24.8741,24.8837,77326.0
2018-08-15 12:45:00,25.93,25.93,25.9,25.91,75298.0,24.8837,24.8837,24.8549,24.8645,75298.0
2018-08-15 12:50:00,25.93,25.94,25.88,25.88,34862.0,24.8837,24.8933,24.8357,24.8357,34862.0
2018-08-15 12:55:00,25.88,25.93,25.88,25.92,26482.0,24.8357,24.8837,24.8357,24.8741,26482.0
2018-08-15 13:00:00,25.93,25.93,25.89,25.92,65784.0,24.8837,24.8837,24.8453,24.8741,65784.0
2018-08-15 13:05:00,25.92,26.0,25.91,25.95,100162.0,24.8741,24.9509,24.8645,24.9029,100162.0
2018-08-15 13:10:00,25.95,25.97,25.91,25.92,48418.0,24.9029,24.9221,24.8645,24.8741,48418.0
2018-08-15 13:15:00,25.93,25.93,25.89,25.89,58382.0,24.8837,24.8837,24.8453,24.8453,58382.0
2018-08-15 13:20:00,25.88,25.9,25.79,25.8,108184.0,24.8357,24.8549,24.7494,24.759,108184.0
2018-08-15 13:25:00,25.81,25.86,25.81,25.85,54162.0,24.7686,24.8165,24.7686,24.8069,54162.0
2018-08-15 13:30:00,25.85,25.86,25.78,25.81,63188.0,24.8069,24.8165,24.7398,24.7686,63188.0
2018-08-15 13:35:00,25.81,25.84,25.78,25.84,46400.0,24.7686,24.7973,24.7398,24.7973,46400.0
2018-08-15 13:40:00,25.84,25.89,25.83,25.86,34480.0,24.7973,24.8453,24.7877,24.8165,34480.0
2018-08-15 13:45:00,25.89,25.89,25.8,25.81,75030.0,24.8453,24.8453,24.759,24.7686,75030.0
2018-08-15 13:50:00,25.81,25.84,25.79,25.82,25602.0,24.7686,24.7973,24.7494,24.7781,25602.0
2018-08-15 13:55:00,25.82,25.84,25.79,25.8,34456.0,24.7781,24.7973,24.7494,24.759,34456.0
2018-08-15 14:00:00,25.79,25.83,25.75,25.82,79550.0,24.7494,24.7877,24.711,24.7781,79550.0
2018-08-15 14:05:00,25.81,25.81,25.71,25.72,76028.0,24.7686,24.7686,24.6726,24.6822,76028.0
2018-08-15 14:10:00,25.72,25.75,25.65,25.65,74044.0,24.6822,24.711,24.615,24.615,74044.0
2018-08-15 14:15:00,25.67,25.74,25.67,25.72,69832.0,24.6342,24.7014,24.6342,24.6822,69832.0
2018-08-15 14:20:00,25.72,25.76,25.71,25.75,85602.0,24.6822,24.7206,24.6726,24.711,85602.0
2018-08-15 14:25:00,25.75,25.75,25.65,25.66,58056.0,24.711,24.711,24.615,24.6246,58056.0
2018-08-15 14:30:00,25.66,25.72,25.64,25.72,100992.0,24.6246,24.6822,24.6054,24.6822,100992.0
2018-08-15 14:35:00,25.72,25.78,25.71,25.75,63086.0,24.6822,24.7398,24.6726,24.711,63086.0
2018-08-15 14:40:00,25.74,25.77,25.73,25.73,36496.0,24.7014,24.7302,24.6918,24.6918,36496.0
2018-08-15 14:45:00,25.73,25.73,25.66,25.69,61860.0,24.6918,24.6918,24.6246,24.6534,61860.0
2018-08-15 14:50:00,25.7,25.78,25.69,25.77,103798.0,24.663,24.7398,24.6534,24.7302,103798.0
2018-08-15 14:55:00,25.77,25.86,25.76,25.86,74050.0,24.7302,24.8165,24.7206,24.8165,74050.0
2018-08-15 15:00:00,25.86,25.96,25.86,25.92,132018.0,24.8165,24.9125,24.8165,24.8741,132018.0
2018-08-15 15:05:00,25.92,25.99,25.92,25.93,162162.0,24.8741,24.9413,24.8741,24.8837,162162.0
2018-08-15 15:10:00,25.94,25.94,25.88,25.88,64296.0,24.8933,24.8933,24.8357,24.8357,64296.0
2018-08-15 15:15:00,25.88,25.92,25.84,25.89,41362.0,24.8357,24.8741,24.7973,24.8453,41362.0
2018-08-15 15:20:00,25.89,25.91,25.86,25.89,32684.0,24.8453,24.8645,24.8165,24.8453,32684.0
2018-08-15 15:25:00,25.89,25.93,25.88,25.92,43612.0,24.8453,24.8837,24.8357,24.8741,43612.0
2018-08-15 15:30:00,25.92,26.08,25.92,26.06,191114.0,24.8741,25.0277,24.8741,25.0085,191114.0
2018-08-15 15:35:00,26.06,26.09,26.02,26.02,154158.0,25.0085,25.0373,24.9701,24.9701,154158.0
2018-08-15 15:40:00,26.0,26.04,25.99,26.04,137718.0,24.9509,24.9893,24.9413,24.9893,137718.0
2018-08-15 15:45:00,26.03,26.1,26.02,26.07,175366.0,24.9797,25.0468,24.9701,25.0181,175366.0
2018-08-15 15:50:00,26.06,26.06,25.98,26.0,183592.0,25.0085,25.0085,24.9317,24.9509,183592.0
2018-08-15 15:55:00,26.0,26.06,25.96,26.0,332856.0,24.9509,25.0085,24.9125,24.9509,332856.0
2018-08-16 09:30:00,26.45,26.54,26.44,26.54,260300.0,25.3827,25.4691,25.3731,25.4691,260300.0
2018-08-16 09:35:00,26.54,26.55,26.46,26.48,82108.0,25.4691,25.4787,25.3923,25.4115,82108.0
2018-08-16 09:40:00,26.49,26.53,26.44,26.46,101976.0,25.4211,25.4595,25.3731,25.3923,101976.0
2018-08-16 09:45:00,26.48,26.5,26.46,26.48,54918.0,25.4115,25.4307,25.3923,25.4115,54918.0
2018-08-16 09:50:00,26.5,26.55,26.5,26.53,56324.0,25.4307,25.4787,25.4307,25.4595,56324.0
2018-08-16 09:55:00,26.53,26.54,26.48,26.48,92946.0,25.4595,25.4691,25.4115,25.4115,92946.0
2018-08-16 10:00:00,26.5,26.55,26.5,26.52,154276.0,25.4307,25.4787,25.4307,25.4499,154276.0
2018-08-16 10:05:00,26.53,26.57,26.52,26.55,93054.0,25.4595,25.4979,25.4499,25.4787,93054.0
2018-08-16 10:10:00,26.57,26.57,26.53,26.54,90618.0,25.4979,25.4979,25.4595,25.4691,90618.0
2018-08-16 10:15:00,26.53,26.55,26.5,26.53,144032.0,25.4595,25.4787,25.4307,25.4595,144032.0
2018-08-16 10:20:00,26.53,26.56,26.52,26.55,81182.0,25.4595,25.4883,25.4499,25.4787,81182.0
2018-08-16 10:25:00,26.56,26.57,26.53,26.57,49900.0,25.4883,25.4979,25.4595,25.4979,49900.0
2018-08-16 10:30:00,26.57,26.61,26.56,26.6,83678.0,25.4979,25.5363,25.4883,25.5267,83678.0
2018-08-16 10:35:00,26.61,26.64,26.59,26.63,42122.0,25.5363,25.5651,25.5171,25.5555,42122.0
2018-08-16 10:40:00,26.63,26.64,26.61,26.64,57616.0,25.5555,25.5651,25.5363,25.5651,57616.0
2018-08-16 10:45:00,26.63,26.65,26.61,26.63,49538.0,25.5555,25.5747,25.5363,25.5555,49538.0
2018-08-16 10:50:00,26.63,26.63,26.58,26.58,21570.0,25.5555,25.5555,25.5075,25.5075,21570.0
2018-08-16 10:55:00,26.6,26.61,26.57,26.6,53730.0,25.5267,25.5363,25.4979,25.5267,53730.0
2018-08-16 11:00:00,26.6,26.66,26.6,26.62,58192.0,25.5267,25.5843,25.5267,25.5459,58192.0
2018-08-16 11:05:00,26.62,26.65,26.61,26.63,25752.0,25.5459,25.5747,25.5363,25.5555,25752.0
2018-08-16 11:10:00,26.63,26.68,26.63,26.67,44436.0,25.5555,25.6034,25.5555,25.5938,44436.0
2018-08-16 11:15:00,26.68,26.73,26.68,26.71,81908.0,25.6034,25.6514,25.6034,25.6322,81908.0
2018-08-16 11:20:00,26.71,26.75,26.7,26.73,50436.0,25.6322,25.6706,25.6226,25.6514,50436.0
2018-08-16 11:25:00,26.74,26.75,26.73,26.75,35952.0,25.661,25.6706,25.6514,25.6706,35952.0
2018-08-16 11:30:00,26.75,26.75,26.72,26.74,22114.0,25.6706,25.6706,25.6418,25.661,22114.0
2018-08-16 11:35:00,26.75,26.75,26.73,26.74,40330.0,25.6706,25.6706,25.6514,25.661,40330.0
2018-08-16 11:40:00,26.73,26.75,26.71,26.73,37596.0,25.6514,25.6706,25.6322,25.6514,37596.0
2018-08-16 11:45:00,26.74,26.75,26.73,26.74,34758.0,25.661,25.6706,25.6514,25.661,34758.0
2018-08-16 11:50:00,26.74,26.75,26.72,26.75,35118.0,25.661,25.6706,25.6418,25.6706,35118.0
2018-08-16 11:55:00,26.75,26.78,26.74,26.78,27490.0,25.6706,25.6994,25.661,25.6994,27490.0
2018-08-16 12:00:00,26.78,26.81,26.77,26.8,48138.0,25.6994,25.7282,25.6898,25.7186,48138.0
2018-08-16 12:05:00,26.79,26.86,26.79,26.84,104266.0,25.709,25.7762,25.709,25.757,104266.0
2018-08-16 12:10:00,26.85,26.9,26.84,26.88,77728.0,25.7666,25.8146,25.757,25.7954,77728.0
2018-08-16 12:15:00,26.88,26.9,26.86,26.9,46246.0,25.7954,25.8146,25.7762,25.8146,46246.0
2018-08-16 12:20:00,26.9,26.9,26.84,26.84,48932.0,25.8146,25.8146,25.757,25.757,48932.0
2018-08-16 12:25:00,26.84,26.86,26.83,26.83,46720.0,25.757,25.7762,25.7474,25.7474,46720.0
2018-08-16 12:30:00,26.83,26.84,26.77,26.79,74348.0,25.7474,25.757,25.6898,25.709,74348.0
2018-08-16 12:35:00,26.79,26.81,26.78,26.8,27960.0,25.709,25.7282,25.6994,25.7186,27960.0
2018-08-16 12:40:00,26.8,26.8,26.72,26.73,106604.0,25.7186,25.7186,25.6418,25.6514,106604.0
2018-08-16 12:45:00,26.73,26.78,26.73,26.76,89486.0,25.6514,25.6994,25.6514,25.6802,89486.0
2018-08-16 12:50:00,26.75,26.79,26.75,26.79,28276.0,25.6706,25.709,25.6706,25.709,28276.0
2018-08-16 12:55:00,26.79,26.8,26.76,26.77,57422.0,25.709,25.7186,25.6802,25.6898,57422.0
2018-08-16 13:00:00,26.77,26.82,26.77,26.79,51558.0,25.6898,25.7378,25.6898,25.709,51558.0
2018-08-16 13:05:00,26.79,26.8,26.75,26.76,26124.0,25.709,25.7186,25.6706,25.6802,26124.0
2018-08-16 13:10:00,26.75,26.79,26.75,26.77,64442.0,25.6706,25.709,25.6706,25.6898,64442.0
2018-08-16 13:15:00,26.77,26.78,26.75,26.78,25124.0,25.6898,25.6994,25.6706,25.6994,25124.0
2018-08-16 13:20:00,26.78,26.82,26.77,26.82,72142.0,25.6994,25.7378,25.6898,25.7378,72142.0
2018-08-16 13:25:00,26.81,26.82,26.78,26.79,32316.0,25.7282,25.7378,25.6994,25.709,32316.0
2018-08-16 13:30:00,26.79,26.8,26.77,26.78,34326.0,25.709,25.7186,25.6898,25.6994,34326.0
2018-08-16 13:35:00,26.78,26.83,26.78,26.82,26844.0,25.6994,25.7474,25.6994,25.7378,26844.0
2018-08-16 13:40:00,26.81,26.83,26.8,26.8,17482.0,25.7282,25.7474,25.7186,25.7186,17482.0
2018-08-16 13:45:00,26.79,26.79,26.73,26.73,43220.0,25.709,25.709,25.6514,25.6514,43220.0
2018-08-16 13:50:00,26.73,26.75,26.72,26.74,34164.0,25.6514,25.6706,25.6418,25.661,34164.0
2018-08-16 13:55:00,26.74,26.75,26.73,26.74,29014.0,25.661,25.6706,25.6514,25.661,29014.0
2018-08-16 14:00:00,26.74,26.75,26.7,26.75,77820.0,25.661,25.6706,25.6226,25.6706,77820.0
2018-08-16 14:05:00,26.75,26.76,26.73,26.75,57100.0,25.6706,25.6802,25.6514,25.6706,57100.0
2018-08-16 14:10:00,26.75,26.77,26.74,26.75,52454.0,25.6706,25.6898,25.661,25.6706,52454.0
2018-08-16 14:15:00,26.75,26.78,26.74,26.77,20224.0,25.6706,25.6994,25.661,25.6898,20224.0
2018-08-16 14:20:00,26.77,26.77,26.75,26.75,17026.0,25.6898,25.6898,25.6706,25.6706,17026.0
2018-08-16 14:25:00,26.75,26.77,26.68,26.68,50002.0,25.6706,25.6898,25.6034,25.6034,50002.0
2018-08-16 14:30:00,26.68,26.68,26.6,26.66,169998.0,25.6034,25.6034,25.5267,25.5843,169998.0
2018-08-16 14:35:00,26.66,26.7,26.66,26.68,47766.0,25.5843,25.6226,25.5843,25.6034,47766.0
2018-08-16 14:40:00,26.68,26.71,26.68,26.7,136356.0,25.6034,25.6322,25.6034,25.6226,136356.0
2018-08-16 14:45:00,26.7,26.71,26.68,26.71,31598.0,25.6226,25.6322,25.6034,25.6322,31598.0
2018-08-16 14:50:00,26.72,26.73,26.69,26.73,43854.0,25.6418,25.6514,25.613,25.6514,43854.0
2018-08-16 14:55:00,26.73,26.74,26.71,26.71,19400.0,25.6514,25.661,25.6322,25.6322,19400.0
2018-08-16 15:00:00,26.71,26.74,26.69,26.73,35890.0,25.6322,25.661,25.613,25.6514,35890.0
2018-08-16 15:05:00,26.73,26.74,26.71,26.71,27350.0,25.6514,25.661,25.6322,25.6322,27350.0
2018-08-16 15:10:00,26.7,26.73,26.7,26.73,29548.0,25.6226,25.6514,25.6226,25.6514,29548.0
2018-08-16 15:15:00,26.73,26.73,26.68,26.69,21408.0,25.6514,25.6514,25.6034,25.613,21408.0
2018-08-16 15:20:00,26.68,26.71,26.66,26.7,37486.0,25.6034,25.6322,25.5843,25.6226,37486.0
2018-08-16 15:25:00,26.7,26.73,26.7,26.73,28718.0,25.6226,25.6514,25.6226,25.6514,28718.0
2018-08-16 15:30:00,26.72,26.72,26.67,26.72,47164.0,25.6418,25.6418,25.5938,25.6418,47164.0
2018-08-16 15:35:00,26.72,26.72,26.65,26.66,110918.0,25.6418,25.6418,25.5747,25.5843,110918.0
2018-08-16 15:40:00,26.66,26.66,26.61,26.63,125622.0,25.5843,25.5843,25.5363,25.5555,125622.0
2018-08-16 15:45:00,26.62,26.63,26.6,26.61,111670.0,25.5459,25.5555,25.5267,25.5363,111670.0
2018-08-16 15:50:00,26.61,26.61,26.53,26.56,369942.0,25.5363,25.5363,25.4595,25.4883,369942.0
2018-08-16 15:55:00,26.55,26.64,26.53,26.63,333122.0,25.4787,25.5651,25.4595,25.5555,333122.0
2018-08-17 09:30:00,26.53,26.56,26.49,26.53,254760.0,25.4595,25.4883,25.4211,25.4595,254760.0
2018-08-17 09:35:00,26.5,26.68,26.49,26.67,219434.0,25.4307,25.6034,25.4211,25.5938,219434.0
2018-08-17 09:40:00,26.68,26.68,26.6,26.62,75090.0,25.6034,25.6034,25.5267,25.5459,75090.0
2018-08-17 09:45:00,26.63,26.63,26.57,26.59,46886.0,25.5555,25.5555,25.4979,25.5171,46886.0
2018-08-17 09:50:00,26.58,26.59,26.53,26.55,60772.0,25.5075,25.5171,25.4595,25.4787,60772.0
2018-08-17 09:55:00,26.55,26.6,26.55,26.58,96050.0,25.4787,25.5267,25.4787,25.5075,96050.0
2018-08-17 10:00:00,26.58,26.61,26.53,26.55,56642.0,25.5075,25.5363,25.4595,25.4787,56642.0
2018-08-17 10:05:00,26.55,26.56,26.5,26.52,182044.0,25.4787,25.4883,25.4307,25.4499,182044.0
2018-08-17 10:10:00,26.5,26.52,26.47,26.48,110194.0,25.4307,25.4499,25.4019,25.4115,110194.0
2018-08-17 10:15:00,26.47,26.5,26.46,26.5,140044.0,25.4019,25.4307,25.3923,25.4307,140044.0
2018-08-17 10:20:00,26.5,26.5,26.44,26.45,53286.0,25.4307,25.4307,25.3731,25.3827,53286.0
2018-08-17 10:25:00,26.45,26.49,26.43,26.45,72482.0,25.3827,25.4211,25.3635,25.3827,72482.0
2018-08-17 10:30:00,26.46,26.5,26.45,26.49,44496.0,25.3923,25.4307,25.3827,25.4211,44496.0
2018-08-17 10:35:00,26.49,26.54,26.49,26.52,92394.0,25.4211,25.4691,25.4211,25.4499,92394.0
2018-08-17 10:40:00,26.52,26.52,26.46,26.48,47140.0,25.4499,25.4499,25.3923,25.4115,47140.0
2018-08-17 10:45:00,26.48,26.53,26.46,26.52,38914.0,25.4115,25.4595,25.3923,25.4499,38914.0
2018-08-17 10:50:00,26.52,26.59,26.52,26.55,70604.0,25.4499,25.5171,25.4499,25.4787,70604.0
2018-08-17 10:55:00,26.56,26.57,26.54,26.56,33648.0,25.4883,25.4979,25.4691,25.4883,33648.0
2018-08-17 11:00:00,26.57,26.58,26.51,26.55,38176.0,25.4979,25.5075,25.4403,25.4787,38176.0
2018-08-17 11:05:00,26.56,26.59,26.55,26.58,39510.0,25.4883,25.5171,25.4787,25.5075,39510.0
2018-08-17 11:10:00,26.58,26.58,26.55,26.58,49044.0,25.5075,25.5075,25.4787,25.5075,49044.0
2018-08-17 11:15:00,26.58,26.64,26.58,26.64,89078.0,25.5075,25.5651,25.5075,25.5651,89078.0
2018-08-17 11:20:00,26.63,26.65,26.61,26.63,51214.0,25.5555,25.5747,25.5363,25.5555,51214.0
2018-08-17 11:25:00,26.63,26.64,26.61,26.64,18160.0,25.5555,25.5651,25.5363,25.5651,18160.0
2018-08-17 11:30:00,26.65,26.68,26.64,26.68,34518.0,25.5747,25.6034,25.5651,25.6034,34518.0
2018-08-17 11:35:00,26.68,26.68,26.64,26.66,43956.0,25.6034,25.6034,25.5651,25.5843,43956.0
2018-08-17 11:40:00,26.66,26.72,26.66,26.72,71244.0,25.5843,25.6418,25.5843,25.6418,71244.0
2018-08-17 11:45:00,26.71,26.72,26.7,26.71,31700.0,25.6322,25.6418,25.6226,25.6322,31700.0
2018-08-17 11:50:00,26.7,26.74,26.7,26.73,38294.0,25.6226,25.661,25.6226,25.6514,38294.0
2018-08-17 11:55:00,26.73,26.79,26.72,26.78,64168.0,25.6514,25.709,25.6418,25.6994,64168.0
2018-08-17 12:00:00,26.77,26.78,26.74,26.74,85774.0,25.6898,25.6994,25.661,25.661,85774.0
2018-08-17 12:05:00,26.73,26.75,26.72,26.74,34118.0,25.6514,25.6706,25.6418,25.661,34118.0
2018-08-17 12:10:00,26.74,26.77,26.7,26.72,24156.0,25.661,25.6898,25.6226,25.6418,24156.0
2018-08-17 12:15:00,26.72,26.75,26.72,26.74,27466.0,25.6418,25.6706,25.6418,25.661,27466.0
2018-08-17 12:20:00,26.74,26.75,26.72,26.74,26460.0,25.661,25.6706,25.6418,25.661,26460.0
2018-08-17 12:25:00,26.74,26.74,26.72,26.72,7000.0,25.661,25.661,25.6418,25.6418,7000.0
2018-08-17 12:30:00,26.73,26.73,26.67,26.68,47780.0,25.6514,25.6514,25.5938,25.6034,47780.0
2018-08-17 12:35:00,26.68,26.68,26.64,26.64,29490.0,25.6034,25.6034,25.5651,25.5651,29490.0
2018-08-17 12:40:00,26.64,26.67,26.64,26.66,36190.0,25.5651,25.5938,25.5651,25.5843,36190.0
2018-08-17 12:45:00,26.66,26.66,26.63,26.66,96962.0,25.5843,25.5843,25.5555,25.5843,96962.0
2018-08-17 12:50:00,26.66,26.68,26.65,26.65,47280.0,25.5843,25.6034,25.5747,25.5747,47280.0
2018-08-17 12:55:00,26.65,26.66,26.63,26.64,29980.0,25.5747,25.5843,25.5555,25.5651,29980.0
2018-08-17 13:00:00,26.63,26.68,26.63,26.67,113100.0,25.5555,25.6034,25.5555,25.5938,113100.0
2018-08-17 13:05:00,26.67,26.67,26.63,26.66,25946.0,25.5938,25.5938,25.5555,25.5843,25946.0
2018-08-17 13:10:00,26.66,26.67,26.64,26.65,41368.0,25.5843,25.5938,25.5651,25.5747,41368.0
2018-08-17 13:15:00,26.65,26.69,26.65,26.68,46498.0,25.5747,25.613,25.5747,25.6034,46498.0
2018-08-17 13:20:00,26.67,26.68,26.66,26.66,13112.0,25.5938,25.6034,25.5843,25.5843,13112.0
2018-08-17 13:25:00,26.67,26.67,26.6,26.61,126134.0,25.5938,25.5938,25.5267,25.5363,126134.0
2018-08-17 13:30:00,26.61,26.65,26.61,26.65,15968.0,25.5363,25.5747,25.5363,25.5747,15968.0
2018-08-17 13:35:00,26.66,26.67,26.65,26.66,22670.0,25.5843,25.5938,25.5747,25.5843,22670.0
2018-08-17 13:40:00,26.66,26.7,26.66,26.67,47624.0,25.5843,25.6226,25.5843,25.5938,47624.0
2018-08-17 13:45:00,26.68,26.7,26.67,26.68,16800.0,25.6034,25.6226,25.5938,25.6034,16800.0
2018-08-17 13:50:00,26.68,26.7,26.67,26.68,16392.0,25.6034,25.6226,25.5938,25.6034,16392.0
2018-08-17 13:55:00,26.68,26.75,26.68,26.74,77292.0,25.6034,25.6706,25.6034,25.661,77292.0
2018-08-17 14:00:00,26.73,26.89,26.73,26.89,131558.0,25.6514,25.805,25.6514,25.805,131558.0
2018-08-17 14:05:00,26.89,26.93,26.88,26.89,208658.0,25.805,25.8434,25.7954,25.805,208658.0
2018-08-17 14:10:00,26.89,26.9,26.85,26.89,68034.0,25.805,25.8146,25.7666,25.805,68034.0
2018-08-17 14:15:00,26.89,26.94,26.86,26.89,178996.0,25.805,25.853,25.7762,25.805,178996.0
2018-08-17 14:20:00,26.89,26.93,26.89,26.92,82348.0,25.805,25.8434,25.805,25.8338,82348.0
2018-08-17 14:25:00,26.92,26.97,26.91,26.94,76162.0,25.8338,25.8817,25.8242,25.853,76162.0
2018-08-17 14:30:00,26.94,26.96,26.93,26.93,115838.0,25.853,25.8721,25.8434,25.8434,115838.0
2018-08-17 14:35:00,26.93,26.95,26.88,26.91,61076.0,25.8434,25.8626,25.7954,25.8242,61076.0
2018-08-17 14:40:00,26.91,26.97,26.9,26.94,61088.0,25.8242,25.8817,25.8146,25.853,61088.0
2018-08-17 14:45:00,26.95,26.95,26.91,26.92,70434.0,25.8626,25.8626,25.8242,25.8338,70434.0
2018-08-17 14:50:00,26.92,27.03,26.92,27.02,314946.0,25.8338,25.9393,25.8338,25.9297,314946.0
2018-08-17 14:55:00,27.02,27.04,27.0,27.02,144416.0,25.9297,25.9489,25.9105,25.9297,144416.0
2018-08-17 15:00:00,27.0,27.02,26.98,26.99,131412.0,25.9105,25.9297,25.8913,25.9009,131412.0
2018-08-17 15:05:00,26.99,27.0,26.93,26.93,97718.0,25.9009,25.9105,25.8434,25.8434,97718.0
2018-08-17 15:10:00,26.93,26.96,26.92,26.95,88792.0,25.8434,25.8721,25.8338,25.8626,88792.0
2018-08-17 15:15:00,26.95,26.96,26.9,26.95,114370.0,25.8626,25.8721,25.8146,25.8626,114370.0
2018-08-17 15:20:00,26.95,26.96,26.93,26.95,72174.0,25.8626,25.8721,25.8434,25.8626,72174.0
2018-08-17 15:25:00,26.94,26.95,26.91,26.91,99958.0,25.853,25.8626,25.8242,25.8242,99958.0
2018-08-17 15:30:00,26.92,26.93,26.88,26.92,107368.0,25.8338,25.8434,25.7954,25.8338,107368.0
2018-08-17 15:35:00,26.92,26.95,26.92,26.93,137746.0,25.8338,25.8626,25.8338,25.8434,137746.0
2018-08-17 15:40:00,26.93,26.96,26.93,26.95,115832.0,25.8434,25.8721,25.8434,25.8626,115832.0
2018-08-17 15:45:00,26.94,26.96,26.91,26.91,116654.0,25.853,25.8721,25.8242,25.8242,116654.0
2018-08-17 15:50:00,26.91,26.92,26.86,26.89,224422.0,25.8242,25.8338,25.7762,25.805,224422.0
2018-08-17 15:55:00,26.9,26.92,26.85,26.89,247442.0,25.8146,25.8338,25.7666,25.805,247442.0
2018-08-20 09:30:00,27.04,27.05,26.99,27.04,259552.0,25.9489,25.9585,25.9009,25.9489,259552.0
2018-08-20 09:35:00,27.05,27.09,27.04,27.09,83748.0,25.9585,25.9969,25.9489,25.9969,83748.0
2018-08-20 09:40:00,27.09,27.1,27.02,27.03,59076.0,25.9969,26.0065,25.9297,25.9393,59076.0
2018-08-20 09:45:00,27.02,27.06,27.02,27.04,35322.0,25.9297,25.9681,25.9297,25.9489,35322.0
2018-08-20 09:50:00,27.04,27.04,26.98,27.0,144360.0,25.9489,25.9489,25.8913,25.9105,144360.0
2018-08-20 09:55:00,27.0,27.0,26.95,26.98,119896.0,25.9105,25.9105,25.8626,25.8913,119896.0
2018-08-20 10:00:00,26.99,27.08,26.98,27.07,101892.0,25.9009,25.9873,25.8913,25.9777,101892.0
2018-08-20 10:05:00,27.07,27.07,27.04,27.04,47478.0,25.9777,25.9777,25.9489,25.9489,47478.0
2018-08-20 10:10:00,27.03,27.03,26.94,26.94,79130.0,25.9393,25.9393,25.853,25.853,79130.0
2018-08-20 10:15:00,26.95,26.99,26.93,26.98,97994.0,25.8626,25.9009,25.8434,25.8913,97994.0
2018-08-20 10:20:00,26.97,27.0,26.96,26.99,65918.0,25.8817,25.9105,25.8721,25.9009,65918.0
2018-08-20 10:25:00,27.0,27.02,26.98,27.0,25832.0,25.9105,25.9297,25.8913,25.9105,25832.0
2018-08-20 10:30:00,27.0,27.02,26.96,27.02,45796.0,25.9105,25.9297,25.8721,25.9297,45796.0
2018-08-20 10:35:00,27.02,27.02,26.97,26.99,83006.0,25.9297,25.9297,25.8817,25.9009,83006.0
2018-08-20 10:40:00,26.98,26.98,26.9,26.94,98258.0,25.8913,25.8913,25.8146,25.853,98258.0
2018-08-20 10:45:00,26.95,26.98,26.93,26.96,27180.0,25.8626,25.8913,25.8434,25.8721,27180.0
2018-08-20 10:50:00,26.96,26.97,26.92,26.92,56338.0,25.8721,25.8817,25.8338,25.8338,56338.0
2018-08-20 10:55:00,26.92,26.93,26.9,26.93,33590.0,25.8338,25.8434,25.8146,25.8434,33590.0
2018-08-20 11:00:00,26.92,26.97,26.91,26.95,42288.0,25.8338,25.8817,25.8242,25.8626,42288.0
2018-08-20 11:05:00,26.95,26.97,26.93,26.97,15578.0,25.8626,25.8817,25.8434,25.8817,15578.0
2018-08-20 11:10:00,26.97,26.99,26.95,26.97,29316.0,25.8817,25.9009,25.8626,25.8817,29316.0
2018-08-20 11:15:00,26.97,27.0,26.95,27.0,38542.0,25.8817,25.9105,25.8626,25.9105,38542.0
2018-08-20 11:20:00,27.0,27.0,26.95,26.96,19772.0,25.9105,25.9105,25.8626,25.8721,19772.0
2018-08-20 11:25:00,26.95,27.0,26.95,27.0,18596.0,25.8626,25.9105,25.8626,25.9105,18596.0
2018-08-20 11:30:00,27.0,27.01,26.98,27.0,15940.0,25.9105,25.9201,25.8913,25.9105,15940.0
2018-08-20 11:35:00,26.99,27.03,26.98,27.03,31224.0,25.9009,25.9393,25.8913,25.9393,31224.0
2018-08-20 11:40:00,27.04,27.05,27.03,27.04,17464.0,25.9489,25.9585,25.9393,25.9489,17464.0
2018-08-20 11:45:00,27.05,27.06,27.03,27.04,43572.0,25.9585,25.9681,25.9393,25.9489,43572.0
2018-08-20 11:50:00,27.05,27.08,27.04,27.06,59536.0,25.9585,25.9873,25.9489,25.9681,59536.0
2018-08-20 11:55:00,27.06,27.07,27.02,27.03,59902.0,25.9681,25.9777,25.9297,25.9393,59902.0
2018-08-20 12:00:00,27.03,27.09,27.01,27.08,69632.0,25.9393,25.9969,25.9201,25.9873,69632.0
2018-08-20 12:05:00,27.08,27.09,27.08,27.09,44880.0,25.9873,25.9969,25.9873,25.9969,44880.0
2018-08-20 12:10:00,27.1,27.1,27.08,27.09,14388.0,26.0065,26.0065,25.9873,25.9969,14388.0
2018-08-20 12:15:00,27.09,27.1,27.07,27.09,17710.0,25.9969,26.0065,25.9777,25.9969,17710.0
2018-08-20 12:20:00,27.09,27.1,27.08,27.1,33694.0,25.9969,26.0065,25.9873,26.0065,33694.0
2018-08-20 12:25:00,27.1,27.11,27.09,27.1,49744.0,26.0065,26.0161,25.9969,26.0065,49744.0
2018-08-20 12:30:00,27.1,27.11,27.09,27.09,21860.0,26.0065,26.0161,25.9969,25.9969,21860.0
2018-08-20 12:35:00,27.1,27.11,27.07,27.1,17086.0,26.0065,26.0161,25.9777,26.0065,17086.0
2018-08-20 12:40:00,27.1,27.1,27.08,27.09,30544.0,26.0065,26.0065,25.9873,25.9969,30544.0
2018-08-20 12:45:00,27.09,27.1,27.07,27.07,36378.0,25.9969,26.0065,25.9777,25.9777,36378.0
2018-08-20 12:50:00,27.07,27.08,27.06,27.08,25848.0,25.9777,25.9873,25.9681,25.9873,25848.0
2018-08-20 12:55:00,27.09,27.11,27.09,27.1,25662.0,25.9969,26.0161,25.9969,26.0065,25662.0
2018-08-20 13:00:00,27.1,27.11,27.09,27.09,21694.0,26.0065,26.0161,25.9969,25.9969,21694.0
2018-08-20 13:05:00,27.09,27.1,27.09,27.09,8158.0,25.9969,26.0065,25.9969,25.9969,8158.0
2018-08-20 13:10:00,27.09,27.1,27.08,27.08,10996.0,25.9969,26.0065,25.9873,25.9873,10996.0
2018-08-20 13:15:00,27.08,27.08,27.06,27.07,27484.0,25.9873,25.9873,25.9681,25.9777,27484.0
2018-08-20 13:20:00,27.08,27.09,27.08,27.09,9552.0,25.9873,25.9969,25.9873,25.9969,9552.0
2018-08-20 13:25:00,27.09,27.11,27.09,27.11,27532.0,25.9969,26.0161,25.9969,26.0161,27532.0
2018-08-20 13:30:00,27.11,27.11,27.11,27.11,6770.0,26.0161,26.0161,26.0161,26.0161,6770.0
2018-08-20 13:35:00,27.11,27.12,27.11,27.11,16480.0,26.0161,26.0257,26.0161,26.0161,16480.0
2018-08-20 13:40:00,27.11,27.11,27.09,27.1,29838.0,26.0161,26.0161,25.9969,26.0065,29838.0
2018-08-20 13:45:00,27.1,27.12,27.1,27.11,7136.0,26.0065,26.0257,26.0065,26.0161,7136.0
2018-08-20 13:50:00,27.11,27.11,27.1,27.11,20736.0,26.0161,26.0161,26.0065,26.0161,20736.0
2018-08-20 13:55:00,27.11,27.13,27.11,27.12,35692.0,26.0161,26.0353,26.0161,26.0257,35692.0
2018-08-20 14:00:00,27.12,27.13,27.11,27.13,9224.0,26.0257,26.0353,26.0161,26.0353,9224.0
2018-08-20 14:05:00,27.11,27.11,27.1,27.11,38002.0,26.0161,26.0161,26.0065,26.0161,38002.0
2018-08-20 14:10:00,27.11,27.13,27.1,27.11,19648.0,26.0161,26.0353,26.0065,26.0161,19648.0
2018-08-20 14:15:00,27.11,27.12,27.11,27.11,9310.0,26.0161,26.0257,26.0161,26.0161,9310.0
2018-08-20 14:20:00,27.11,27.12,27.11,27.12,3630.0,26.0161,26.0257,26.0161,26.0257,3630.0
2018-08-20 14:25:00,27.12,27.14,27.11,27.13,16116.0,26.0257,26.0449,26.0161,26.0353,16116.0
2018-08-20 14:30:00,27.14,27.14,27.11,27.11,18596.0,26.0449,26.0449,26.0161,26.0161,18596.0
2018-08-20 14:35:00,27.11,27.11,27.1,27.1,42326.0,26.0161,26.0161,26.0065,26.0065,42326.0
2018-08-20 14:40:00,27.09,27.1,27.07,27.09,144258.0,25.9969,26.0065,25.9777,25.9969,144258.0
2018-08-20 14:45:00,27.08,27.1,27.06,27.09,39828.0,25.9873,26.0065,25.9681,25.9969,39828.0
2018-08-20 14:50:00,27.09,27.09,27.07,27.08,13560.0,25.9969,25.9969,25.9777,25.9873,13560.0
2018-08-20 14:55:00,27.09,27.1,27.09,27.1,21184.0,25.9969,26.0065,25.9969,26.0065,21184.0
2018-08-20 15:00:00,27.1,27.1,27.09,27.09,14360.0,26.0065,26.0065,25.9969,25.9969,14360.0
2018-08-20 15:05:00,27.09,27.09,27.07,27.09,35040.0,25.9969,25.9969,25.9777,25.9969,35040.0
2018-08-20 15:10:00,27.09,27.11,27.09,27.11,17340.0,25.9969,26.0161,25.9969,26.0161,17340.0
2018-08-20 15:15:00,27.11,27.13,27.11,27.13,17596.0,26.0161,26.0353,26.0161,26.0353,17596.0
2018-08-20 15:20:00,27.13,27.14,27.11,27.12,40130.0,26.0353,26.0449,26.0161,26.0257,40130.0
2018-08-20 15:25:00,27.12,27.13,27.11,27.12,8512.0,26.0257,26.0353,26.0161,26.0257,8512.0
2018-08-20 15:30:00,27.11,27.13,27.11,27.13,27414.0,26.0161,26.0353,26.0161,26.0353,27414.0
2018-08-20 15:35:00,27.13,27.14,27.13,27.14,28904.0,26.0353,26.0449,26.0353,26.0449,28904.0
2018-08-20 15:40:00,27.14,27.16,27.12,27.15,56902.0,26.0449,26.0641,26.0257,26.0545,56902.0
2018-08-20 15:45:00,27.15,27.15,27.13,27.15,92650.0,26.0545,26.0545,26.0353,26.0545,92650.0
2018-08-20 15:50:00,27.14,27.14,27.08,27.09,170390.0,26.0449,26.0449,25.9873,25.9969,170390.0
2018-08-20 15:55:00,27.1,27.1,27.06,27.07,221856.0,26.0065,26.0065,25.9681,25.9777,221856.0
2018-08-21 09:30:00,27.23,27.31,27.22,27.3,204506.0,26.1313,26.208,26.1217,26.1984,204506.0
2018-08-21 09:35:00,27.3,27.32,27.28,27.3,39120.0,26.1984,26.2176,26.1792,26.1984,39120.0
2018-08-21 09:40:00,27.31,27.34,27.3,27.33,105944.0,26.208,26.2368,26.1984,26.2272,105944.0
2018-08-21 09:45:00,27.33,27.36,27.32,27.35,94994.0,26.2272,26.256,26.2176,26.2464,94994.0
2018-08-21 09:50:00,27.35,27.41,27.34,27.41,147118.0,26.2464,26.304,26.2368,26.304,147118.0
2018-08-21 09:55:00,27.4,27.4,27.36,27.39,67718.0,26.2944,26.2944,26.256,26.2848,67718.0
2018-08-21 10:00:00,27.4,27.41,27.36,27.36,162044.0,26.2944,26.304,26.256,26.256,162044.0
2018-08-21 10:05:00,27.36,27.37,27.32,27.35,37852.0,26.256,26.2656,26.2176,26.2464,37852.0
2018-08-21 10:10:00,27.35,27.38,27.34,27.36,51390.0,26.2464,26.2752,26.2368,26.256,51390.0
2018-08-21 10:15:00,27.38,27.4,27.36,27.36,46078.0,26.2752,26.2944,26.256,26.256,46078.0
2018-08-21 10:20:00,27.36,27.38,27.35,27.36,27256.0,26.256,26.2752,26.2464,26.256,27256.0
2018-08-21 10:25:00,27.36,27.39,27.35,27.36,24310.0,26.256,26.2848,26.2464,26.256,24310.0
2018-08-21 10:30:00,27.37,27.38,27.36,27.38,13450.0,26.2656,26.2752,26.256,26.2752,13450.0
2018-08-21 10:35:00,27.37,27.39,27.34,27.36,54150.0,26.2656,26.2848,26.2368,26.256,54150.0
2018-08-21 10:40:00,27.35,27.38,27.33,27.38,81122.0,26.2464,26.2752,26.2272,26.2752,81122.0
2018-08-21 10:45:00,27.38,27.38,27.32,27.34,95434.0,26.2752,26.2752,26.2176,26.2368,95434.0
2018-08-21 10:50:00,27.34,27.35,27.33,27.34,34078.0,26.2368,26.2464,26.2272,26.2368,34078.0
2018-08-21 10:55:00,27.35,27.36,27.33,27.35,50336.0,26.2464,26.256,26.2272,26.2464,50336.0
2018-08-21 11:00:00,27.36,27.37,27.34,27.36,60038.0,26.256,26.2656,26.2368,26.256,60038.0
2018-08-21 11:05:00,27.35,27.36,27.35,27.35,7226.0,26.2464,26.256,26.2464,26.2464,7226.0
2018-08-21 11:10:00,27.35,27.35,27.33,27.34,28574.0,26.2464,26.2464,26.2272,26.2368,28574.0
2018-08-21 11:15:00,27.33,27.33,27.27,27.28,214378.0,26.2272,26.2272,26.1696,26.1792,214378.0
2018-08-21 11:20:00,27.27,27.29,27.25,27.29,104512.0,26.1696,26.1888,26.1504,26.1888,104512.0
2018-08-21 11:25:00,27.29,27.33,27.29,27.3,178258.0,26.1888,26.2272,26.1888,26.1984,178258.0
2018-08-21 11:30:00,27.31,27.35,27.3,27.35,24644.0,26.208,26.2464,26.1984,26.2464,24644.0
2018-08-21 11:35:00,27.35,27.41,27.34,27.4,51874.0,26.2464,26.304,26.2368,26.2944,51874.0
2018-08-21 11:40:00,27.4,27.42,27.4,27.4,69908.0,26.2944,26.3136,26.2944,26.2944,69908.0
2018-08-21 11:45:00,27.4,27.41,27.39,27.4,54632.0,26.2944,26.304,26.2848,26.2944,54632.0
2018-08-21 11:50:00,27.4,27.44,27.38,27.42,86984.0,26.2944,26.3328,26.2752,26.3136,86984.0
2018-08-21 11:55:00,27.42,27.45,27.41,27.44,83498.0,26.3136,26.3424,26.304,26.3328,83498.0
2018-08-21 12:00:00,27.45,27.48,27.43,27.46,92330.0,26.3424,26.3712,26.3232,26.352,92330.0
2018-08-21 12:05:00,27.46,27.48,27.45,27.47,21472.0,26.352,26.3712,26.3424,26.3616,21472.0
2018-08-21 12:10:00,27.47,27.48,27.46,27.47,35530.0,26.3616,26.3712,26.352,26.3616,35530.0
2018-08-21 12:15:00,27.47,27.48,27.47,27.47,35674.0,26.3616,26.3712,26.3616,26.3616,35674.0
2018-08-21 12:20:00,27.46,27.47,27.43,27.45,22504.0,26.352,26.3616,26.3232,26.3424,22504.0
2018-08-21 12:25:00,27.46,27.49,27.46,27.49,43282.0,26.352,26.3808,26.352,26.3808,43282.0
2018-08-21 12:30:00,27.49,27.5,27.49,27.5,77426.0,26.3808,26.3904,26.3808,26.3904,77426.0
2018-08-21 12:35:00,27.5,27.5,27.49,27.5,17740.0,26.3904,26.3904,26.3808,26.3904,17740.0
2018-08-21 12:40:00,27.5,27.5,27.49,27.5,17958.0,26.3904,26.3904,26.3808,26.3904,17958.0
2018-08-21 12:45:00,27.5,27.53,27.5,27.52,31578.0,26.3904,26.4191,26.3904,26.4096,31578.0
2018-08-21 12:50:00,27.52,27.53,27.5,27.53,146268.0,26.4096,26.4191,26.3904,26.4191,146268.0
2018-08-21 12:55:00,27.53,27.54,27.51,27.52,25972.0,26.4191,26.4287,26.4,26.4096,25972.0
2018-08-21 13:00:00,27.52,27.53,27.5,27.51,25526.0,26.4096,26.4191,26.3904,26.4,25526.0
2018-08-21 13:05:00,27.5,27.5,27.48,27.48,86608.0,26.3904,26.3904,26.3712,26.3712,86608.0
2018-08-21 13:10:00,27.48,27.49,27.45,27.48,46428.0,26.3712,26.3808,26.3424,26.3712,46428.0
2018-08-21 13:15:00,27.47,27.48,27.45,27.48,33754.0,26.3616,26.3712,26.3424,26.3712,33754.0
2018-08-21 13:20:00,27.48,27.49,27.47,27.48,20800.0,26.3712,26.3808,26.3616,26.3712,20800.0
2018-08-21 13:25:00,27.48,27.5,27.48,27.49,13226.0,26.3712,26.3904,26.3712,26.3808,13226.0
2018-08-21 13:30:00,27.49,27.5,27.49,27.5,23810.0,26.3808,26.3904,26.3808,26.3904,23810.0
2018-08-21 13:35:00,27.5,27.52,27.49,27.52,18768.0,26.3904,26.4096,26.3808,26.4096,18768.0
2018-08-21 13:40:00,27.52,27.52,27.5,27.5,35470.0,26.4096,26.4096,26.3904,26.3904,35470.0
2018-08-21 13:45:00,27.5,27.5,27.47,27.47,248266.0,26.3904,26.3904,26.3616,26.3616,248266.0
2018-08-21 13:50:00,27.47,27.49,27.47,27.47,12090.0,26.3616,26.3808,26.3616,26.3616,12090.0
2018-08-21 13:55:00,27.49,27.5,27.47,27.48,18270.0,26.3808,26.3904,26.3616,26.3712,18270.0
2018-08-21 14:00:00,27.48,27.48,27.43,27.43,60874.0,26.3712,26.3712,26.3232,26.3232,60874.0
2018-08-21 14:05:00,27.43,27.46,27.43,27.45,43130.0,26.3232,26.352,26.3232,26.3424,43130.0
2018-08-21 14:10:00,27.45,27.45,27.43,27.45,48130.0,26.3424,26.3424,26.3232,26.3424,48130.0
2018-08-21 14:15:00,27.44,27.47,27.44,27.46,240982.0,26.3328,26.3616,26.3328,26.352,240982.0
2018-08-21 14:20:00,27.46,27.46,27.44,27.46,11902.0,26.352,26.352,26.3328,26.352,11902.0
2018-08-21 14:25:00,27.46,27.47,27.45,27.46,20862.0,26.352,26.3616,26.3424,26.352,20862.0
2018-08-21 14:30:00,27.45,27.45,27.39,27.42,314004.0,26.3424,26.3424,26.2848,26.3136,314004.0
2018-08-21 14:35:00,27.42,27.42,27.38,27.39,56686.0,26.3136,26.3136,26.2752,26.2848,56686.0
2018-08-21 14:40:00,27.39,27.43,27.39,27.4,50082.0,26.2848,26.3232,26.2848,26.2944,50082.0
2018-08-21 14:45:00,27.4,27.4,27.33,27.34,115076.0,26.2944,26.2944,26.2272,26.2368,115076.0
2018-08-21 14:50:00,27.33,27.35,27.3,27.31,119572.0,26.2272,26.2464,26.1984,26.208,119572.0
2018-08-21 14:55:00,27.32,27.36,27.3,27.35,68726.0,26.2176,26.256,26.1984,26.2464,68726.0
2018-08-21 15:00:00,27.36,27.38,27.33,27.37,47982.0,26.256,26.2752,26.2272,26.2656,47982.0
2018-08-21 15:05:00,27.38,27.4,27.36,27.38,20868.0,26.2752,26.2944,26.256,26.2752,20868.0
2018-08-21 15:10:00,27.38,27.39,27.36,27.36,9220.0,26.2752,26.2848,26.256,26.256,9220.0
2018-08-21 15:15:00,27.36,27.36,27.33,27.35,16780.0,26.256,26.256,26.2272,26.2464,16780.0
2018-08-21 15:20:00,27.34,27.37,27.31,27.36,51410.0,26.2368,26.2656,26.208,26.256,51410.0
2018-08-21 15:25:00,27.36,27.39,27.35,27.35,27930.0,26.256,26.2848,26.2464,26.2464,27930.0
2018-08-21 15:30:00,27.35,27.36,27.33,27.35,28710.0,26.2464,26.256,26.2272,26.2464,28710.0
2018-08-21 15:35:00,27.35,27.36,27.33,27.33,35208.0,26.2464,26.256,26.2272,26.2272,35208.0
2018-08-21 15:40:00,27.34,27.34,27.29,27.3,84378.0,26.2368,26.2368,26.1888,26.1984,84378.0
2018-08-21 15:45:00,27.3,27.3,27.22,27.23,188190.0,26.1984,26.1984,26.1217,26.1313,188190.0
2018-08-21 15:50:00,27.23,27.25,27.18,27.25,99112.0,26.1313,26.1504,26.0833,26.1504,99112.0
2018-08-21 15:55:00,27.25,27.32,27.24,27.24,218734.0,26.1504,26.2176,26.1408,26.1408,218734.0
2018-08-22 09:30:00,27.13,27.22,27.11,27.22,299278.0,26.0353,26.1217,26.0161,26.1217,299278.0
2018-08-22 09:35:00,27.22,27.23,27.18,27.2,74030.0,26.1217,26.1313,26.0833,26.1025,74030.0
2018-08-22 09:40:00,27.19,27.24,27.16,27.16,45106.0,26.0929,26.1408,26.0641,26.0641,45106.0
2018-08-22 09:45:00,27.16,27.18,27.14,27.16,40788.0,26.0641,26.0833,26.0449,26.0641,40788.0
2018-08-22 09:50:00,27.16,27.17,27.05,27.08,97992.0,26.0641,26.0737,25.9585,25.9873,97992.0
2018-08-22 09:55:00,27.08,27.13,27.07,27.09,22108.0,25.9873,26.0353,25.9777,25.9969,22108.0
2018-08-22 10:00:00,27.09,27.1,27.04,27.09,31902.0,25.9969,26.0065,25.9489,25.9969,31902.0
2018-08-22 10:05:00,27.1,27.12,27.1,27.11,35522.0,26.0065,26.0257,26.0065,26.0161,35522.0
2018-08-22 10:10:00,27.11,27.16,27.1,27.15,50268.0,26.0161,26.0641,26.0065,26.0545,50268.0
2018-08-22 10:15:00,27.16,27.18,27.15,27.17,38504.0,26.0641,26.0833,26.0545,26.0737,38504.0
2018-08-22 10:20:00,27.18,27.2,27.14,27.14,68070.0,26.0833,26.1025,26.0449,26.0449,68070.0
2018-08-22 10:25:00,27.13,27.15,27.08,27.09,42136.0,26.0353,26.0545,25.9873,25.9969,42136.0
2018-08-22 10:30:00,27.09,27.15,27.09,27.14,49278.0,25.9969,26.0545,25.9969,26.0449,49278.0
2018-08-22 10:35:00,27.15,27.22,27.14,27.22,41504.0,26.0545,26.1217,26.0449,26.1217,41504.0
2018-08-22 10:40:00,27.22,27.23,27.19,27.22,20812.0,26.1217,26.1313,26.0929,26.1217,20812.0
2018-08-22 10:45:00,27.23,27.31,27.23,27.3,151554.0,26.1313,26.208,26.1313,26.1984,151554.0
2018-08-22 10:50:00,27.3,27.31,27.28,27.29,36272.0,26.1984,26.208,26.1792,26.1888,36272.0
2018-08-22 10:55:00,27.29,27.3,27.25,27.27,26800.0,26.1888,26.1984,26.1504,26.1696,26800.0
2018-08-22 11:00:00,27.28,27.3,27.26,27.3,29476.0,26.1792,26.1984,26.16,26.1984,29476.0
2018-08-22 11:05:00,27.3,27.32,27.25,27.29,31328.0,26.1984,26.2176,26.1504,26.1888,31328.0
2018-08-22 11:10:00,27.28,27.29,27.27,27.28,19460.0,26.1792,26.1888,26.1696,26.1792,19460.0
2018-08-22 11:15:00,27.28,27.34,27.28,27.32,86992.0,26.1792,26.2368,26.1792,26.2176,86992.0
2018-08-22 11:20:00,27.32,27.33,27.31,27.32,29756.0,26.2176,26.2272,26.208,26.2176,29756.0
2018-08-22 11:25:00,27.32,27.35,27.32,27.35,27682.0,26.2176,26.2464,26.2176,26.2464,27682.0
2018-08-22 11:30:00,27.34,27.35,27.3,27.31,51240.0,26.2368,26.2464,26.1984,26.208,51240.0
2018-08-22 11:35:00,27.31,27.33,27.29,27.33,33582.0,26.208,26.2272,26.1888,26.2272,33582.0
2018-08-22 11:40:00,27.33,27.37,27.33,27.35,33462.0,26.2272,26.2656,26.2272,26.2464,33462.0
2018-08-22 11:45:00,27.36,27.36,27.33,27.33,19894.0,26.256,26.256,26.2272,26.2272,19894.0
2018-08-22 11:50:00,27.34,27.35,27.32,27.32,23942.0,26.2368,26.2464,26.2176,26.2176,23942.0
2018-08-22 11:55:00,27.33,27.35,27.32,27.35,5000.0,26.2272,26.2464,26.2176,26.2464,5000.0
2018-08-22 12:00:00,27.35,27.36,27.34,27.35,7814.0,26.2464,26.256,26.2368,26.2464,7814.0
2018-08-22 12:05:00,27.35,27.35,27.33,27.33,4228.0,26.2464,26.2464,26.2272,26.2272,4228.0
2018-08-22 12:10:00,27.33,27.33,27.27,27.29,31746.0,26.2272,26.2272,26.1696,26.1888,31746.0
2018-08-22 12:15:00,27.29,27.31,27.29,27.31,9208.0,26.1888,26.208,26.1888,26.208,9208.0
2018-08-22 12:20:00,27.31,27.32,27.3,27.3,11156.0,26.208,26.2176,26.1984,26.1984,11156.0
2018-08-22 12:25:00,27.3,27.3,27.27,27.27,19072.0,26.1984,26.1984,26.1696,26.1696,19072.0
2018-08-22 12:30:00,27.27,27.29,27.27,27.28,18206.0,26.1696,26.1888,26.1696,26.1792,18206.0
2018-08-22 12:35:00,27.28,27.28,27.24,27.26,34830.0,26.1792,26.1792,26.1408,26.16,34830.0
2018-08-22 12:40:00,27.27,27.3,27.27,27.29,17298.0,26.1696,26.1984,26.1696,26.1888,17298.0
2018-08-22 12:45:00,27.29,27.3,27.27,27.29,17888.0,26.1888,26.1984,26.1696,26.1888,17888.0
2018-08-22 12:50:00,27.29,27.3,27.27,27.29,13512.0,26.1888,26.1984,26.1696,26.1888,13512.0
2018-08-22 12:55:00,27.28,27.28,27.26,27.28,12992.0,26.1792,26.1792,26.16,26.1792,12992.0
2018-08-22 13:00:00,27.27,27.29,27.26,27.27,13232.0,26.1696,26.1888,26.16,26.1696,13232.0
2018-08-22 13:05:00,27.27,27.27,27.24,27.24,23578.0,26.1696,26.1696,26.1408,26.1408,23578.0
2018-08-22 13:10:00,27.24,27.25,27.22,27.25,20094.0,26.1408,26.1504,26.1217,26.1504,20094.0
2018-08-22 13:15:00,27.25,27.25,27.25,27.25,15264.0,26.1504,26.1504,26.1504,26.1504,15264.0
2018-08-22 13:20:00,27.25,27.29,27.25,27.29,41424.0,26.1504,26.1888,26.1504,26.1888,41424.0
2018-08-22 13:25:00,27.29,27.29,27.28,27.28,26944.0,26.1888,26.1888,26.1792,26.1792,26944.0
2018-08-22 13:30:00,27.27,27.31,27.27,27.3,16276.0,26.1696,26.208,26.1696,26.1984,16276.0
2018-08-22 13:35:00,27.29,27.3,27.29,27.29,70300.0,26.1888,26.1984,26.1888,26.1888,70300.0
2018-08-22 13:40:00,27.28,27.29,27.28,27.29,11500.0,26.1792,26.1888,26.1792,26.1888,11500.0
2018-08-22 13:45:00,27.29,27.29,27.25,27.25,52936.0,26.1888,26.1888,26.1504,26.1504,52936.0
2018-08-22 13:50:00,27.25,27.26,27.25,27.25,10030.0,26.1504,26.16,26.1504,26.1504,10030.0
2018-08-22 13:55:00,27.25,27.29,27.25,27.29,141864.0,26.1504,26.1888,26.1504,26.1888,141864.0
2018-08-22 14:00:00,27.28,27.36,27.27,27.35,114468.0,26.1792,26.256,26.1696,26.2464,114468.0
2018-08-22 14:05:00,27.34,27.34,27.29,27.29,36632.0,26.2368,26.2368,26.1888,26.1888,36632.0
2018-08-22 14:10:00,27.28,27.3,27.26,27.29,31186.0,26.1792,26.1984,26.16,26.1888,31186.0
2018-08-22 14:15:00,27.29,27.29,27.2,27.22,86772.0,26.1888,26.1888,26.1025,26.1217,86772.0
2018-08-22 14:20:00,27.23,27.24,27.2,27.2,33214.0,26.1313,26.1408,26.1025,26.1025,33214.0
2018-08-22 14:25:00,27.2,27.21,27.16,27.21,36158.0,26.1025,26.1121,26.0641,26.1121,36158.0
2018-08-22 14:30:00,27.21,27.23,27.19,27.21,16454.0,26.1121,26.1313,26.0929,26.1121,16454.0
2018-08-22 14:35:00,27.22,27.23,27.2,27.21,32020.0,26.1217,26.1313,26.1025,26.1121,32020.0
2018-08-22 14:40:00,27.21,27.22,27.19,27.2,9748.0,26.1121,26.1217,26.0929,26.1025,9748.0
2018-08-22 14:45:00,27.21,27.22,27.17,27.18,18700.0,26.1121,26.1217,26.0737,26.0833,18700.0
2018-08-22 14:50:00,27.18,27.22,27.18,27.21,12588.0,26.0833,26.1217,26.0833,26.1121,12588.0
2018-08-22 14:55:00,27.21,27.24,27.19,27.23,15322.0,26.1121,26.1408,26.0929,26.1313,15322.0
2018-08-22 15:00:00,27.24,27.25,27.24,27.24,19476.0,26.1408,26.1504,26.1408,26.1408,19476.0
2018-08-22 15:05:00,27.25,27.25,27.22,27.25,13168.0,26.1504,26.1504,26.1217,26.1504,13168.0
2018-08-22 15:10:00,27.25,27.25,27.24,27.25,16210.0,26.1504,26.1504,26.1408,26.1504,16210.0
2018-08-22 15:15:00,27.25,27.26,27.23,27.24,53782.0,26.1504,26.16,26.1313,26.1408,53782.0
2018-08-22 15:20:00,27.25,27.27,27.24,27.25,54508.0,26.1504,26.1696,26.1408,26.1504,54508.0
2018-08-22 15:25:00,27.25,27.26,27.24,27.25,50300.0,26.1504,26.16,26.1408,26.1504,50300.0
2018-08-22 15:30:00,27.25,27.28,27.25,27.27,81418.0,26.1504,26.1792,26.1504,26.1696,81418.0
2018-08-22 15:35:00,27.27,27.3,27.27,27.29,32816.0,26.1696,26.1984,26.1696,26.1888,32816.0
2018-08-22 15:40:00,27.28,27.28,27.26,27.27,26764.0,26.1792,26.1792,26.16,26.1696,26764.0
2018-08-22 15:45:00,27.25,27.27,27.24,27.25,103730.0,26.1504,26.1696,26.1408,26.1504,103730.0
2018-08-22 15:50:00,27.25,27.25,27.21,27.23,98458.0,26.1504,26.1504,26.1121,26.1313,98458.0
2018-08-22 15:55:00,27.23,27.25,27.21,27.21,153740.0,26.1313,26.1504,26.1121,26.1121,153740.0
2018-08-23 09:30:00,27.12,27.17,27.11,27.17,165260.0,26.0257,26.0737,26.0161,26.0737,165260.0
2018-08-23 09:35:00,27.18,27.18,27.14,27.18,124912.0,26.0833,26.0833,26.0449,26.0833,124912.0
2018-08-23 09:40:00,27.18,27.23,27.18,27.2,79228.0,26.0833,26.1313,26.0833,26.1025,79228.0
2018-08-23 09:45:00,27.22,27.24,27.21,27.24,134206.0,26.1217,26.1408,26.1121,26.1408,134206.0
2018-08-23 09:50:00,27.24,27.36,27.22,27.32,221758.0,26.1408,26.256,26.1217,26.2176,221758.0
2018-08-23 09:55:00,27.32,27.33,27.27,27.27,26794.0,26.2176,26.2272,26.1696,26.1696,26794.0
2018-08-23 10:00:00,27.28,27.3,27.25,27.27,44334.0,26.1792,26.1984,26.1504,26.1696,44334.0
2018-08-23 10:05:00,27.27,27.3,27.27,27.29,74494.0,26.1696,26.1984,26.1696,26.1888,74494.0
2018-08-23 10:10:00,27.29,27.32,27.29,27.3,20014.0,26.1888,26.2176,26.1888,26.1984,20014.0
2018-08-23 10:15:00,27.3,27.33,27.28,27.3,30634.0,26.1984,26.2272,26.1792,26.1984,30634.0
2018-08-23 10:20:00,27.3,27.35,27.3,27.32,58114.0,26.1984,26.2464,26.1984,26.2176,58114.0
2018-08-23 10:25:00,27.33,27.39,27.32,27.39,96566.0,26.2272,26.2848,26.2176,26.2848,96566.0
2018-08-23 10:30:00,27.39,27.41,27.36,27.38,68258.0,26.2848,26.304,26.256,26.2752,68258.0
2018-08-23 10:35:00,27.38,27.39,27.36,27.36,45844.0,26.2752,26.2848,26.256,26.256,45844.0
2018-08-23 10:40:00,27.36,27.38,27.35,27.36,21724.0,26.256,26.2752,26.2464,26.256,21724.0
2018-08-23 10:45:00,27.36,27.36,27.31,27.32,74280.0,26.256,26.256,26.208,26.2176,74280.0
2018-08-23 10:50:00,27.32,27.33,27.27,27.29,113032.0,26.2176,26.2272,26.1696,26.1888,113032.0
2018-08-23 10:55:00,27.29,27.3,27.25,27.25,55772.0,26.1888,26.1984,26.1504,26.1504,55772.0
2018-08-23 11:00:00,27.25,27.27,27.23,27.27,64180.0,26.1504,26.1696,26.1313,26.1696,64180.0
2018-08-23 11:05:00,27.26,27.26,27.18,27.2,108450.0,26.16,26.16,26.0833,26.1025,108450.0
2018-08-23 11:10:00,27.2,27.21,27.16,27.18,37198.0,26.1025,26.1121,26.0641,26.0833,37198.0
2018-08-23 11:15:00,27.17,27.17,27.01,27.01,346382.0,26.0737,26.0737,25.9201,25.9201,346382.0
2018-08-23 11:20:00,27.01,27.08,27.0,27.08,169836.0,25.9201,25.9873,25.9105,25.9873,169836.0
2018-08-23 11:25:00,27.08,27.11,27.04,27.07,87810.0,25.9873,26.0161,25.9489,25.9777,87810.0
2018-08-23 11:30:00,27.07,27.07,27.02,27.07,65058.0,25.9777,25.9777,25.9297,25.9777,65058.0
2018-08-23 11:35:00,27.06,27.07,26.99,27.0,103912.0,25.9681,25.9777,25.9009,25.9105,103912.0
2018-08-23 11:40:00,27.0,27.08,26.98,27.04,113666.0,25.9105,25.9873,25.8913,25.9489,113666.0
2018-08-23 11:45:00,27.04,27.07,27.03,27.06,31878.0,25.9489,25.9777,25.9393,25.9681,31878.0
2018-08-23 11:50:00,27.06,27.09,27.05,27.07,126970.0,25.9681,25.9969,25.9585,25.9777,126970.0
2018-08-23 11:55:00,27.07,27.09,27.04,27.04,55908.0,25.9777,25.9969,25.9489,25.9489,55908.0
2018-08-23 12:00:00,27.05,27.08,27.04,27.07,60228.0,25.9585,25.9873,25.9489,25.9777,60228.0
2018-08-23 12:05:00,27.07,27.11,27.07,27.07,47272.0,25.9777,26.0161,25.9777,25.9777,47272.0
2018-08-23 12:10:00,27.07,27.1,27.05,27.06,41342.0,25.9777,26.0065,25.9585,25.9681,41342.0
2018-08-23 12:15:00,27.07,27.11,27.05,27.11,41708.0,25.9777,26.0161,25.9585,26.0161,41708.0
2018-08-23 12:20:00,27.12,27.16,27.12,27.16,157234.0,26.0257,26.0641,26.0257,26.0641,157234.0
2018-08-23 12:25:00,27.16,27.18,27.14,27.16,226456.0,26.0641,26.0833,26.0449,26.0641,226456.0
2018-08-23 12:30:00,27.16,27.17,27.13,27.14,20492.0,26.0641,26.0737,26.0353,26.0449,20492.0
2018-08-23 12:35:00,27.14,27.14,27.12,27.13,24586.0,26.0449,26.0449,26.0257,26.0353,24586.0
2018-08-23 12:40:00,27.13,27.18,27.13,27.14,33134.0,26.0353,26.0833,26.0353,26.0449,33134.0
2018-08-23 12:45:00,27.14,27.15,27.13,27.13,23636.0,26.0449,26.0545,26.0353,26.0353,23636.0
2018-08-23 12:50:00,27.13,27.13,27.09,27.1,25956.0,26.0353,26.0353,25.9969,26.0065,25956.0
2018-08-23 12:55:00,27.1,27.13,27.09,27.1,28836.0,26.0065,26.0353,25.9969,26.0065,28836.0
2018-08-23 13:00:00,27.1,27.1,27.08,27.09,17826.0,26.0065,26.0065,25.9873,25.9969,17826.0
2018-08-23 13:05:00,27.07,27.09,27.06,27.09,32470.0,25.9777,25.9969,25.9681,25.9969,32470.0
2018-08-23 13:10:00,27.08,27.08,27.04,27.05,24172.0,25.9873,25.9873,25.9489,25.9585,24172.0
2018-08-23 13:15:00,27.05,27.09,27.04,27.09,20896.0,25.9585,25.9969,25.9489,25.9969,20896.0
2018-08-23 13:20:00,27.09,27.11,27.08,27.08,16272.0,25.9969,26.0161,25.9873,25.9873,16272.0
2018-08-23 13:25:00,27.08,27.11,27.08,27.11,14200.0,25.9873,26.0161,25.9873,26.0161,14200.0
2018-08-23 13:30:00,27.11,27.11,27.09,27.09,6548.0,26.0161,26.0161,25.9969,25.9969,6548.0
2018-08-23 13:35:00,27.09,27.09,27.05,27.08,44152.0,25.9969,25.9969,25.9585,25.9873,44152.0
2018-08-23 13:40:00,27.09,27.11,27.08,27.11,29410.0,25.9969,26.0161,25.9873,26.0161,29410.0
2018-08-23 13:45:00,27.1,27.1,27.08,27.09,15102.0,26.0065,26.0065,25.9873,25.9969,15102.0
2018-08-23 13:50:00,27.09,27.1,27.07,27.08,9322.0,25.9969,26.0065,25.9777,25.9873,9322.0
2018-08-23 13:55:00,27.08,27.09,27.07,27.08,20832.0,25.9873,25.9969,25.9777,25.9873,20832.0
2018-08-23 14:00:00,27.08,27.11,27.08,27.11,25358.0,25.9873,26.0161,25.9873,26.0161,25358.0
2018-08-23 14:05:00,27.11,27.14,27.11,27.13,14886.0,26.0161,26.0449,26.0161,26.0353,14886.0
2018-08-23 14:10:00,27.12,27.14,27.11,27.13,18550.0,26.0257,26.0449,26.0161,26.0353,18550.0
2018-08-23 14:15:00,27.13,27.14,27.11,27.11,5446.0,26.0353,26.0449,26.0161,26.0161,5446.0
2018-08-23 14:20:00,27.12,27.15,27.12,27.13,38692.0,26.0257,26.0545,26.0257,26.0353,38692.0
2018-08-23 14:25:00,27.13,27.15,27.13,27.13,29010.0,26.0353,26.0545,26.0353,26.0353,29010.0
2018-08-23 14:30:00,27.14,27.14,27.13,27.13,27092.0,26.0449,26.0449,26.0353,26.0353,27092.0
2018-08-23 14:35:00,27.13,27.13,27.11,27.12,22164.0,26.0353,26.0353,26.0161,26.0257,22164.0
2018-08-23 14:40:00,27.11,27.17,27.11,27.17,23316.0,26.0161,26.0737,26.0161,26.0737,23316.0
2018-08-23 14:45:00,27.17,27.17,27.14,27.14,35748.0,26.0737,26.0737,26.0449,26.0449,35748.0
2018-08-23 14:50:00,27.14,27.14,27.1,27.14,24384.0,26.0449,26.0449,26.0065,26.0449,24384.0
2018-08-23 14:55:00,27.13,27.14,27.11,27.14,12980.0,26.0353,26.0449,26.0161,26.0449,12980.0
2018-08-23 15:00:00,27.14,27.15,27.13,27.14,45770.0,26.0449,26.0545,26.0353,26.0449,45770.0
2018-08-23 15:05:00,27.14,27.16,27.14,27.15,10632.0,26.0449,26.0641,26.0449,26.0545,10632.0
2018-08-23 15:10:00,27.16,27.18,27.16,27.17,38650.0,26.0641,26.0833,26.0641,26.0737,38650.0
2018-08-23 15:15:00,27.16,27.16,27.14,27.14,37474.0,26.0641,26.0641,26.0449,26.0449,37474.0
2018-08-23 15:20:00,27.15,27.15,27.11,27.12,31840.0,26.0545,26.0545,26.0161,26.0257,31840.0
2018-08-23 15:25:00,27.13,27.15,27.13,27.15,24562.0,26.0353,26.0545,26.0353,26.0545,24562.0
2018-08-23 15:30:00,27.15,27.15,27.11,27.11,40924.0,26.0545,26.0545,26.0161,26.0161,40924.0
2018-08-23 15:35:00,27.11,27.12,27.07,27.08,129496.0,26.0161,26.0257,25.9777,25.9873,129496.0
2018-08-23 15:40:00,27.07,27.09,27.03,27.03,57730.0,25.9777,25.9969,25.9393,25.9393,57730.0
2018-08-23 15:45:00,27.03,27.06,26.99,27.04,227764.0,25.9393,25.9681,25.9009,25.9489,227764.0
2018-08-23 15:50:00,27.04,27.05,27.0,27.03,90680.0,25.9489,25.9585,25.9105,25.9393,90680.0
2018-08-23 15:55:00,27.03,27.08,27.02,27.08,138264.0,25.9393,25.9873,25.9297,25.9873,138264.0
2018-08-24 09:30:00,27.26,27.32,27.26,27.28,184258.0,26.16,26.2176,26.16,26.1792,184258.0
2018-08-24 09:35:00,27.28,27.32,27.28,27.32,123322.0,26.1792,26.2176,26.1792,26.2176,123322.0
2018-08-24 09:40:00,27.32,27.32,27.29,27.3,89768.0,26.2176,26.2176,26.1888,26.1984,89768.0
2018-08-24 09:45:00,27.29,27.31,27.25,27.28,63914.0,26.1888,26.208,26.1504,26.1792,63914.0
2018-08-24 09:50:00,27.28,27.31,27.26,27.29,27038.0,26.1792,26.208,26.16,26.1888,27038.0
2018-08-24 09:55:00,27.29,27.29,27.25,27.27,55298.0,26.1888,26.1888,26.1504,26.1696,55298.0
2018-08-24 10:00:00,27.28,27.39,27.27,27.34,126886.0,26.1792,26.2848,26.1696,26.2368,126886.0
2018-08-24 10:05:00,27.35,27.35,27.3,27.33,61072.0,26.2464,26.2464,26.1984,26.2272,61072.0
2018-08-24 10:10:00,27.33,27.33,27.27,27.3,60506.0,26.2272,26.2272,26.1696,26.1984,60506.0
2018-08-24 10:15:00,27.3,27.35,27.3,27.32,86020.0,26.1984,26.2464,26.1984,26.2176,86020.0
2018-08-24 10:20:00,27.32,27.36,27.32,27.34,48224.0,26.2176,26.256,26.2176,26.2368,48224.0
2018-08-24 10:25:00,27.35,27.37,27.34,27.36,18426.0,26.2464,26.2656,26.2368,26.256,18426.0
2018-08-24 10:30:00,27.36,27.42,27.36,27.42,64124.0,26.256,26.3136,26.256,26.3136,64124.0
2018-08-24 10:35:00,27.43,27.5,27.42,27.49,99412.0,26.3232,26.3904,26.3136,26.3808,99412.0
2018-08-24 10:40:00,27.5,27.5,27.47,27.5,162556.0,26.3904,26.3904,26.3616,26.3904,162556.0
2018-08-24 10:45:00,27.5,27.54,27.49,27.52,136702.0,26.3904,26.4287,26.3808,26.4096,136702.0
2018-08-24 10:50:00,27.5,27.51,27.48,27.48,100700.0,26.3904,26.4,26.3712,26.3712,100700.0
2018-08-24 10:55:00,27.49,27.5,27.47,27.49,66724.0,26.3808,26.3904,26.3616,26.3808,66724.0
2018-08-24 11:00:00,27.49,27.49,27.43,27.45,71930.0,26.3808,26.3808,26.3232,26.3424,71930.0
2018-08-24 11:05:00,27.45,27.47,27.45,27.46,44240.0,26.3424,26.3616,26.3424,26.352,44240.0
2018-08-24 11:10:00,27.46,27.5,27.46,27.5,45292.0,26.352,26.3904,26.352,26.3904,45292.0
2018-08-24 11:15:00,27.5,27.53,27.49,27.53,50560.0,26.3904,26.4191,26.3808,26.4191,50560.0
2018-08-24 11:20:00,27.53,27.54,27.46,27.47,27278.0,26.4191,26.4287,26.352,26.3616,27278.0
2018-08-24 11:25:00,27.48,27.48,27.46,27.48,27182.0,26.3712,26.3712,26.352,26.3712,27182.0
2018-08-24 11:30:00,27.49,27.54,27.48,27.53,31940.0,26.3808,26.4287,26.3712,26.4191,31940.0
2018-08-24 11:35:00,27.54,27.58,27.53,27.54,170680.0,26.4287,26.4671,26.4191,26.4287,170680.0
2018-08-24 11:40:00,27.54,27.55,27.52,27.54,32264.0,26.4287,26.4383,26.4096,26.4287,32264.0
2018-08-24 11:45:00,27.55,27.57,27.53,27.57,43644.0,26.4383,26.4575,26.4191,26.4575,43644.0
2018-08-24 11:50:00,27.56,27.58,27.55,27.57,44748.0,26.4479,26.4671,26.4383,26.4575,44748.0
2018-08-24 11:55:00,27.56,27.59,27.56,27.59,54556.0,26.4479,26.4767,26.4479,26.4767,54556.0
2018-08-24 12:00:00,27.59,27.6,27.58,27.6,62916.0,26.4767,26.4863,26.4671,26.4863,62916.0
2018-08-24 12:05:00,27.6,27.6,27.58,27.6,32418.0,26.4863,26.4863,26.4671,26.4863,32418.0
2018-08-24 12:10:00,27.61,27.61,27.57,27.58,57274.0,26.4959,26.4959,26.4575,26.4671,57274.0
2018-08-24 12:15:00,27.58,27.59,27.56,27.59,77306.0,26.4671,26.4767,26.4479,26.4767,77306.0
2018-08-24 12:20:00,27.59,27.59,27.56,27.59,39946.0,26.4767,26.4767,26.4479,26.4767,39946.0
2018-08-24 12:25:00,27.59,27.6,27.58,27.6,40440.0,26.4767,26.4863,26.4671,26.4863,40440.0
2018-08-24 12:30:00,27.6,27.6,27.56,27.56,59136.0,26.4863,26.4863,26.4479,26.4479,59136.0
2018-08-24 12:35:00,27.56,27.57,27.55,27.56,101312.0,26.4479,26.4575,26.4383,26.4479,101312.0
2018-08-24 12:40:00,27.56,27.57,27.54,27.57,23522.0,26.4479,26.4575,26.4287,26.4575,23522.0
2018-08-24 12:45:00,27.57,27.6,27.57,27.59,43146.0,26.4575,26.4863,26.4575,26.4767,43146.0
2018-08-24 12:50:00,27.58,27.59,27.58,27.58,45764.0,26.4671,26.4767,26.4671,26.4671,45764.0
2018-08-24 12:55:00,27.58,27.59,27.57,27.58,36514.0,26.4671,26.4767,26.4575,26.4671,36514.0
2018-08-24 13:00:00,27.59,27.61,27.59,27.61,42928.0,26.4767,26.4959,26.4767,26.4959,42928.0
2018-08-24 13:05:00,27.61,27.61,27.57,27.57,70338.0,26.4959,26.4959,26.4575,26.4575,70338.0
2018-08-24 13:10:00,27.57,27.58,27.52,27.53,83186.0,26.4575,26.4671,26.4096,26.4191,83186.0
2018-08-24 13:15:00,27.54,27.56,27.53,27.56,36244.0,26.4287,26.4479,26.4191,26.4479,36244.0
2018-08-24 13:20:00,27.56,27.57,27.53,27.54,25430.0,26.4479,26.4575,26.4191,26.4287,25430.0
2018-08-24 13:25:00,27.54,27.55,27.54,27.54,182508.0,26.4287,26.4383,26.4287,26.4287,182508.0
2018-08-24 13:30:00,27.53,27.53,27.48,27.5,90208.0,26.4191,26.4191,26.3712,26.3904,90208.0
2018-08-24 13:35:00,27.49,27.5,27.49,27.49,39812.0,26.3808,26.3904,26.3808,26.3808,39812.0
2018-08-24 13:40:00,27.49,27.49,27.43,27.48,185534.0,26.3808,26.3808,26.3232,26.3712,185534.0
2018-08-24 13:45:00,27.48,27.51,27.48,27.51,73686.0,26.3712,26.4,26.3712,26.4,73686.0
2018-08-24 13:50:00,27.5,27.5,27.49,27.5,26378.0,26.3904,26.3904,26.3808,26.3904,26378.0
2018-08-24 13:55:00,27.51,27.54,27.5,27.53,59274.0,26.4,26.4287,26.3904,26.4191,59274.0
2018-08-24 14:00:00,27.53,27.54,27.52,27.52,26794.0,26.4191,26.4287,26.4096,26.4096,26794.0
2018-08-24 14:05:00,27.52,27.55,27.52,27.55,17408.0,26.4096,26.4383,26.4096,26.4383,17408.0
2018-08-24 14:10:00,27.55,27.56,27.54,27.56,38572.0,26.4383,26.4479,26.4287,26.4479,38572.0
2018-08-24 14:15:00,27.56,27.57,27.54,27.54,21432.0,26.4479,26.4575,26.4287,26.4287,21432.0
2018-08-24 14:20:00,27.54,27.55,27.54,27.54,25800.0,26.4287,26.4383,26.4287,26.4287,25800.0
2018-08-24 14:25:00,27.54,27.58,27.52,27.57,21498.0,26.4287,26.4671,26.4096,26.4575,21498.0
2018-08-24 14:30:00,27.57,27.57,27.53,27.54,14596.0,26.4575,26.4575,26.4191,26.4287,14596.0
2018-08-24 14:35:00,27.54,27.56,27.54,27.54,21734.0,26.4287,26.4479,26.4287,26.4287,21734.0
2018-08-24 14:40:00,27.54,27.57,27.54,27.57,27252.0,26.4287,26.4575,26.4287,26.4575,27252.0
2018-08-24 14:45:00,27.57,27.58,27.56,27.56,22758.0,26.4575,26.4671,26.4479,26.4479,22758.0
2018-08-24 14:50:00,27.56,27.57,27.55,27.55,14026.0,26.4479,26.4575,26.4383,26.4383,14026.0
2018-08-24 14:55:00,27.56,27.58,27.54,27.54,11812.0,26.4479,26.4671,26.4287,26.4287,11812.0
2018-08-24 15:00:00,27.54,27.55,27.53,27.54,36912.0,26.4287,26.4383,26.4191,26.4287,36912.0
2018-08-24 15:05:00,27.54,27.54,27.5,27.5,7774.0,26.4287,26.4287,26.3904,26.3904,7774.0
2018-08-24 15:10:00,27.51,27.56,27.5,27.56,33458.0,26.4,26.4479,26.3904,26.4479,33458.0
2018-08-24 15:15:00,27.56,27.58,27.56,27.56,34750.0,26.4479,26.4671,26.4479,26.4479,34750.0
2018-08-24 15:20:00,27.57,27.57,27.55,27.56,21320.0,26.4575,26.4575,26.4383,26.4479,21320.0
2018-08-24 15:25:00,27.56,27.57,27.53,27.54,17358.0,26.4479,26.4575,26.4191,26.4287,17358.0
2018-08-24 15:30:00,27.55,27.57,27.52,27.56,25362.0,26.4383,26.4575,26.4096,26.4479,25362.0
2018-08-24 15:35:00,27.57,27.57,27.53,27.57,27780.0,26.4575,26.4575,26.4191,26.4575,27780.0
2018-08-24 15:40:00,27.57,27.59,27.56,27.58,49614.0,26.4575,26.4767,26.4479,26.4671,49614.0
2018-08-24 15:45:00,27.58,27.6,27.56,27.58,144884.0,26.4671,26.4863,26.4479,26.4671,144884.0
2018-08-24 15:50:00,27.58,27.59,27.55,27.55,87568.0,26.4671,26.4767,26.4383,26.4383,87568.0
2018-08-24 15:55:00,27.56,27.59,27.54,27.57,158296.0,26.4479,26.4767,26.4287,26.4575,158296.0
2018-08-27 09:30:00,27.96,28.0,27.93,27.96,327688.0,26.8318,26.8702,26.803,26.8318,327688.0
2018-08-27 09:35:00,27.97,27.99,27.91,27.97,206938.0,26.8414,26.8606,26.7838,26.8414,206938.0
2018-08-27 09:40:00,27.96,28.02,27.94,28.0,194262.0,26.8318,26.8894,26.8126,26.8702,194262.0
2018-08-27 09:45:00,27.99,28.06,27.99,28.03,144050.0,26.8606,26.9278,26.8606,26.899,144050.0
2018-08-27 09:50:00,28.03,28.06,28.01,28.06,141112.0,26.899,26.9278,26.8798,26.9278,141112.0
2018-08-27 09:55:00,28.06,28.09,28.05,28.08,58890.0,26.9278,26.9566,26.9182,26.947,58890.0
2018-08-27 10:00:00,28.09,28.11,28.07,28.09,68428.0,26.9566,26.9757,26.9374,26.9566,68428.0
2018-08-27 10:05:00,28.1,28.13,28.09,28.13,130826.0,26.9661,26.9949,26.9566,26.9949,130826.0
2018-08-27 10:10:00,28.13,28.17,28.12,28.15,59684.0,26.9949,27.0333,26.9853,27.0141,59684.0
2018-08-27 10:15:00,28.15,28.17,28.14,28.17,75736.0,27.0141,27.0333,27.0045,27.0333,75736.0
2018-08-27 10:20:00,28.16,28.2,28.16,28.19,54352.0,27.0237,27.0621,27.0237,27.0525,54352.0
2018-08-27 10:25:00,28.19,28.2,28.16,28.17,56316.0,27.0525,27.0621,27.0237,27.0333,56316.0
2018-08-27 10:30:00,28.16,28.16,28.1,28.11,88352.0,27.0237,27.0237,26.9661,26.9757,88352.0
2018-08-27 10:35:00,28.11,28.11,28.05,28.07,110316.0,26.9757,26.9757,26.9182,26.9374,110316.0
2018-08-27 10:40:00,28.06,28.11,28.06,28.1,33910.0,26.9278,26.9757,26.9278,26.9661,33910.0
2018-08-27 10:45:00,28.11,28.12,28.07,28.09,50840.0,26.9757,26.9853,26.9374,26.9566,50840.0
2018-08-27 10:50:00,28.08,28.11,28.08,28.11,47746.0,26.947,26.9757,26.947,26.9757,47746.0
2018-08-27 10:55:00,28.11,28.14,28.1,28.13,56350.0,26.9757,27.0045,26.9661,26.9949,56350.0
2018-08-27 11:00:00,28.14,28.15,28.13,28.13,31212.0,27.0045,27.0141,26.9949,26.9949,31212.0
2018-08-27 11:05:00,28.13,28.13,28.08,28.11,47346.0,26.9949,26.9949,26.947,26.9757,47346.0
2018-08-27 11:10:00,28.13,28.15,28.1,28.14,39500.0,26.9949,27.0141,26.9661,27.0045,39500.0
2018-08-27 11:15:00,28.14,28.15,28.13,28.14,46990.0,27.0045,27.0141,26.9949,27.0045,46990.0
2018-08-27 11:20:00,28.13,28.14,28.09,28.11,63210.0,26.9949,27.0045,26.9566,26.9757,63210.0
2018-08-27 11:25:00,28.11,28.15,28.1,28.14,42670.0,26.9757,27.0141,26.9661,27.0045,42670.0
2018-08-27 11:30:00,28.13,28.17,28.13,28.15,61474.0,26.9949,27.0333,26.9949,27.0141,61474.0
2018-08-27 11:35:00,28.15,28.15,28.08,28.08,69096.0,27.0141,27.0141,26.947,26.947,69096.0
2018-08-27 11:40:00,28.08,28.11,28.07,28.11,96878.0,26.947,26.9757,26.9374,26.9757,96878.0
2018-08-27 11:45:00,28.11,28.17,28.1,28.16,146228.0,26.9757,27.0333,26.9661,27.0237,146228.0
2018-08-27 11:50:00,28.16,28.18,28.16,28.17,51190.0,27.0237,27.0429,27.0237,27.0333,51190.0
2018-08-27 11:55:00,28.18,28.25,28.16,28.24,160514.0,27.0429,27.1101,27.0237,27.1005,160514.0
2018-08-27 12:00:00,28.23,28.24,28.2,28.21,41890.0,27.0909,27.1005,27.0621,27.0717,41890.0
2018-08-27 12:05:00,28.21,28.21,28.18,28.21,39522.0,27.0717,27.0717,27.0429,27.0717,39522.0
2018-08-27 12:10:00,28.21,28.22,28.19,28.21,26624.0,27.0717,27.0813,27.0525,27.0717,26624.0
2018-08-27 12:15:00,28.21,28.22,28.2,28.2,29798.0,27.0717,27.0813,27.0621,27.0621,29798.0
2018-08-27 12:20:00,28.21,28.23,28.21,28.22,43306.0,27.0717,27.0909,27.0717,27.0813,43306.0
2018-08-27 12:25:00,28.22,28.23,28.22,28.22,52262.0,27.0813,27.0909,27.0813,27.0813,52262.0
2018-08-27 12:30:00,28.22,28.24,28.22,28.22,45824.0,27.0813,27.1005,27.0813,27.0813,45824.0
2018-08-27 12:35:00,28.22,28.24,28.22,28.22,51852.0,27.0813,27.1005,27.0813,27.0813,51852.0
2018-08-27 12:40:00,28.22,28.25,28.22,28.23,62608.0,27.0813,27.1101,27.0813,27.0909,62608.0
2018-08-27 12:45:00,28.23,28.23,28.21,28.21,30230.0,27.0909,27.0909,27.0717,27.0717,30230.0
2018-08-27 12:50:00,28.21,28.23,28.2,28.21,49164.0,27.0717,27.0909,27.0621,27.0717,49164.0
2018-08-27 12:55:00,28.21,28.23,28.21,28.23,22840.0,27.0717,27.0909,27.0717,27.0909,22840.0
2018-08-27 13:00:00,28.23,28.24,28.21,28.23,43152.0,27.0909,27.1005,27.0717,27.0909,43152.0
2018-08-27 13:05:00,28.21,28.22,28.17,28.17,77756.0,27.0717,27.0813,27.0333,27.0333,77756.0
2018-08-27 13:10:00,28.17,28.2,28.16,28.2,20188.0,27.0333,27.0621,27.0237,27.0621,20188.0
2018-08-27 13:15:00,28.2,28.21,28.19,28.2,26656.0,27.0621,27.0717,27.0525,27.0621,26656.0
2018-08-27 13:20:00,28.18,28.2,28.17,28.2,12290.0,27.0429,27.0621,27.0333,27.0621,12290.0
2018-08-27 13:25:00,28.18,28.19,28.17,28.17,75386.0,27.0429,27.0525,27.0333,27.0333,75386.0
2018-08-27 13:30:00,28.17,28.2,28.17,28.17,37406.0,27.0333,27.0621,27.0333,27.0333,37406.0
2018-08-27 13:35:00,28.17,28.19,28.16,28.18,31406.0,27.0333,27.0525,27.0237,27.0429,31406.0
2018-08-27 13:40:00,28.19,28.2,28.18,28.19,11666.0,27.0525,27.0621,27.0429,27.0525,11666.0
2018-08-27 13:45:00,28.18,28.21,28.18,28.2,21430.0,27.0429,27.0717,27.0429,27.0621,21430.0
2018-08-27 13:50:00,28.2,28.2,28.17,28.2,26628.0,27.0621,27.0621,27.0333,27.0621,26628.0
2018-08-27 13:55:00,28.2,28.2,28.18,28.2,12784.0,27.0621,27.0621,27.0429,27.0621,12784.0
2018-08-27 14:00:00,28.21,28.22,28.2,28.22,12562.0,27.0717,27.0813,27.0621,27.0813,12562.0
2018-08-27 14:05:00,28.22,28.22,28.17,28.18,58174.0,27.0813,27.0813,27.0333,27.0429,58174.0
2018-08-27 14:10:00,28.18,28.18,28.17,28.18,29316.0,27.0429,27.0429,27.0333,27.0429,29316.0
2018-08-27 14:15:00,28.18,28.18,28.16,28.17,76846.0,27.0429,27.0429,27.0237,27.0333,76846.0
2018-08-27 14:20:00,28.17,28.18,28.16,28.17,102768.0,27.0333,27.0429,27.0237,27.0333,102768.0
2018-08-27 14:25:00,28.17,28.2,28.17,28.2,46240.0,27.0333,27.0621,27.0333,27.0621,46240.0
2018-08-27 14:30:00,28.2,28.22,28.2,28.21,47622.0,27.0621,27.0813,27.0621,27.0717,47622.0
2018-08-27 14:35:00,28.21,28.22,28.2,28.21,4100.0,27.0717,27.0813,27.0621,27.0717,4100.0
2018-08-27 14:40:00,28.2,28.21,28.2,28.2,5200.0,27.0621,27.0717,27.0621,27.0621,5200.0
2018-08-27 14:45:00,28.19,28.21,28.18,28.2,32872.0,27.0525,27.0717,27.0429,27.0621,32872.0
2018-08-27 14:50:00,28.2,28.2,28.17,28.18,31338.0,27.0621,27.0621,27.0333,27.0429,31338.0
2018-08-27 14:55:00,28.18,28.21,28.18,28.2,17174.0,27.0429,27.0717,27.0429,27.0621,17174.0
2018-08-27 15:00:00,28.2,28.21,28.19,28.19,59254.0,27.0621,27.0717,27.0525,27.0525,59254.0
2018-08-27 15:05:00,28.2,28.2,28.18,28.18,53420.0,27.0621,27.0621,27.0429,27.0429,53420.0
2018-08-27 15:10:00,28.18,28.19,28.16,28.17,46952.0,27.0429,27.0525,27.0237,27.0333,46952.0
2018-08-27 15:15:00,28.17,28.17,28.13,28.13,52366.0,27.0333,27.0333,26.9949,26.9949,52366.0
2018-08-27 15:20:00,28.13,28.17,28.13,28.15,122642.0,26.9949,27.0333,26.9949,27.0141,122642.0
2018-08-27 15:25:00,28.15,28.18,28.15,28.18,18522.0,27.0141,27.0429,27.0141,27.0429,18522.0
2018-08-27 15:30:00,28.18,28.2,28.16,28.18,95342.0,27.0429,27.0621,27.0237,27.0429,95342.0
2018-08-27 15:35:00,28.18,28.18,28.17,28.17,141964.0,27.0429,27.0429,27.0333,27.0333,141964.0
2018-08-27 15:40:00,28.17,28.19,28.16,28.18,66832.0,27.0333,27.0525,27.0237,27.0429,66832.0
2018-08-27 15:45:00,28.18,28.18,28.15,28.18,74528.0,27.0429,27.0429,27.0141,27.0429,74528.0
2018-08-27 15:50:00,28.18,28.18,28.15,28.15,54470.0,27.0429,27.0429,27.0141,27.0141,54470.0
2018-08-27 15:55:00,28.15,28.21,28.14,28.18,215704.0,27.0141,27.0717,27.0045,27.0429,215704.0
2018-08-28 09:30:00,28.38,28.38,28.33,28.36,277652.0,27.2348,27.2348,27.1869,27.2157,277652.0
2018-08-28 09:35:00,28.38,28.4,28.35,28.4,430784.0,27.2348,27.254,27.2061,27.254,430784.0
2018-08-28 09:40:00,28.4,28.4,28.34,28.34,282102.0,27.254,27.254,27.1965,27.1965,282102.0
2018-08-28 09:45:00,28.35,28.36,28.32,28.36,75610.0,27.2061,27.2157,27.1773,27.2157,75610.0
2018-08-28 09:50:00,28.35,28.35,28.3,28.33,57838.0,27.2061,27.2061,27.1581,27.1869,57838.0
2018-08-28 09:55:00,28.32,28.35,28.32,28.34,59450.0,27.1773,27.2061,27.1773,27.1965,59450.0
2018-08-28 10:00:00,28.34,28.36,28.33,28.35,32882.0,27.1965,27.2157,27.1869,27.2061,32882.0
2018-08-28 10:05:00,28.35,28.36,28.33,28.33,41920.0,27.2061,27.2157,27.1869,27.1869,41920.0
2018-08-28 10:10:00,28.33,28.33,28.3,28.31,56878.0,27.1869,27.1869,27.1581,27.1677,56878.0
2018-08-28 10:15:00,28.31,28.31,28.26,28.27,44836.0,27.1677,27.1677,27.1197,27.1293,44836.0
2018-08-28 10:20:00,28.27,28.27,28.23,28.24,146176.0,27.1293,27.1293,27.0909,27.1005,146176.0
2018-08-28 10:25:00,28.24,28.26,28.23,28.25,24896.0,27.1005,27.1197,27.0909,27.1101,24896.0
2018-08-28 10:30:00,28.25,28.25,28.22,28.23,30112.0,27.1101,27.1101,27.0813,27.0909,30112.0
2018-08-28 10:35:00,28.23,28.29,28.23,28.27,31940.0,27.0909,27.1485,27.0909,27.1293,31940.0
2018-08-28 10:40:00,28.27,28.28,28.26,28.26,23978.0,27.1293,27.1389,27.1197,27.1197,23978.0
2018-08-28 10:45:00,28.26,28.28,28.18,28.18,84644.0,27.1197,27.1389,27.0429,27.0429,84644.0
2018-08-28 10:50:00,28.18,28.25,28.18,28.25,57706.0,27.0429,27.1101,27.0429,27.1101,57706.0
2018-08-28 10:55:00,28.25,28.28,28.24,28.28,52222.0,27.1101,27.1389,27.1005,27.1389,52222.0
2018-08-28 11:00:00,28.28,28.28,28.25,28.25,44578.0,27.1389,27.1389,27.1101,27.1101,44578.0
2018-08-28 11:05:00,28.24,28.27,28.23,28.27,46216.0,27.1005,27.1293,27.0909,27.1293,46216.0
2018-08-28 11:10:00,28.25,28.31,28.25,28.28,64936.0,27.1101,27.1677,27.1101,27.1389,64936.0
2018-08-28 11:15:00,28.28,28.29,28.24,28.25,21740.0,27.1389,27.1485,27.1005,27.1101,21740.0
2018-08-28 11:20:00,28.25,28.31,28.25,28.31,29230.0,27.1101,27.1677,27.1101,27.1677,29230.0
2018-08-28 11:25:00,28.3,28.31,28.27,28.29,32490.0,27.1581,27.1677,27.1293,27.1485,32490.0
2018-08-28 11:30:00,28.28,28.29,28.21,28.21,66650.0,27.1389,27.1485,27.0717,27.0717,66650.0
2018-08-28 11:35:00,28.21,28.22,28.17,28.18,132726.0,27.0717,27.0813,27.0333,27.0429,132726.0
2018-08-28 11:40:00,28.18,28.18,28.15,28.17,59744.0,27.0429,27.0429,27.0141,27.0333,59744.0
2018-08-28 11:45:00,28.17,28.21,28.17,28.17,112096.0,27.0333,27.0717,27.0333,27.0333,112096.0
2018-08-28 11:50:00,28.17,28.18,28.14,28.17,102578.0,27.0333,27.0429,27.0045,27.0333,102578.0
2018-08-28 11:55:00,28.17,28.17,28.11,28.12,134288.0,27.0333,27.0333,26.9757,26.9853,134288.0
2018-08-28 12:00:00,28.11,28.15,28.11,28.13,120302.0,26.9757,27.0141,26.9757,26.9949,120302.0
2018-08-28 12:05:00,28.14,28.17,28.14,28.17,76538.0,27.0045,27.0333,27.0045,27.0333,76538.0
2018-08-28 12:10:00,28.17,28.2,28.15,28.2,52694.0,27.0333,27.0621,27.0141,27.0621,52694.0
2018-08-28 12:15:00,28.2,28.21,28.2,28.21,121246.0,27.0621,27.0717,27.0621,27.0717,121246.0
2018-08-28 12:20:00,28.22,28.22,28.19,28.2,35076.0,27.0813,27.0813,27.0525,27.0621,35076.0
2018-08-28 12:25:00,28.2,28.2,28.17,28.17,13498.0,27.0621,27.0621,27.0333,27.0333,13498.0
2018-08-28 12:30:00,28.18,28.21,28.18,28.2,17740.0,27.0429,27.0717,27.0429,27.0621,17740.0
2018-08-28 12:35:00,28.21,28.22,28.2,28.21,4686.0,27.0717,27.0813,27.0621,27.0717,4686.0
2018-08-28 12:40:00,28.21,28.21,28.19,28.2,17852.0,27.0717,27.0717,27.0525,27.0621,17852.0
2018-08-28 12:45:00,28.2,28.23,28.19,28.23,70132.0,27.0621,27.0909,27.0525,27.0909,70132.0
2018-08-28 12:50:00,28.24,28.24,28.22,28.23,23730.0,27.1005,27.1005,27.0813,27.0909,23730.0
2018-08-28 12:55:00,28.22,28.23,28.21,28.23,29260.0,27.0813,27.0909,27.0717,27.0909,29260.0
2018-08-28 13:00:00,28.23,28.23,28.21,28.23,23436.0,27.0909,27.0909,27.0717,27.0909,23436.0
2018-08-28 13:05:00,28.23,28.23,28.22,28.23,9866.0,27.0909,27.0909,27.0813,27.0909,9866.0
2018-08-28 13:10:00,28.23,28.24,28.23,28.23,17844.0,27.0909,27.1005,27.0909,27.0909,17844.0
2018-08-28 13:15:00,28.23,28.28,28.22,28.26,44856.0,27.0909,27.1389,27.0813,27.1197,44856.0
2018-08-28 13:20:00,28.26,28.27,28.25,28.26,42926.0,27.1197,27.1293,27.1101,27.1197,42926.0
2018-08-28 13:25:00,28.25,28.25,28.17,28.19,81766.0,27.1101,27.1101,27.0333,27.0525,81766.0
2018-08-28 13:30:00,28.18,28.21,28.17,28.21,43992.0,27.0429,27.0717,27.0333,27.0717,43992.0
2018-08-28 13:35:00,28.22,28.25,28.22,28.25,17086.0,27.0813,27.1101,27.0813,27.1101,17086.0
2018-08-28 13:40:00,28.25,28.28,28.25,28.26,38596.0,27.1101,27.1389,27.1101,27.1197,38596.0
2018-08-28 13:45:00,28.25,28.28,28.25,28.27,54658.0,27.1101,27.1389,27.1101,27.1293,54658.0
2018-08-28 13:50:00,28.28,28.3,28.27,28.27,38770.0,27.1389,27.1581,27.1293,27.1293,38770.0
2018-08-28 13:55:00,28.27,28.27,28.25,28.25,41560.0,27.1293,27.1293,27.1101,27.1101,41560.0
2018-08-28 14:00:00,28.26,28.26,28.25,28.26,9676.0,27.1197,27.1197,27.1101,27.1197,9676.0
2018-08-28 14:05:00,28.26,28.28,28.25,28.27,16698.0,27.1197,27.1389,27.1101,27.1293,16698.0
2018-08-28 14:10:00,28.27,28.27,28.25,28.27,15360.0,27.1293,27.1293,27.1101,27.1293,15360.0
2018-08-28 14:15:00,28.27,28.28,28.27,28.27,22908.0,27.1293,27.1389,27.1293,27.1293,22908.0
2018-08-28 14:20:00,28.27,28.27,28.25,28.25,14400.0,27.1293,27.1293,27.1101,27.1101,14400.0
2018-08-28 14:25:00,28.25,28.28,28.25,28.27,10596.0,27.1101,27.1389,27.1101,27.1293,10596.0
2018-08-28 14:30:00,28.26,28.27,28.25,28.27,17614.0,27.1197,27.1293,27.1101,27.1293,17614.0
2018-08-28 14:35:00,28.27,28.27,28.22,28.23,56314.0,27.1293,27.1293,27.0813,27.0909,56314.0
2018-08-28 14:40:00,28.23,28.26,28.22,28.25,28650.0,27.0909,27.1197,27.0813,27.1101,28650.0
2018-08-28 14:45:00,28.25,28.27,28.25,28.27,31406.0,27.1101,27.1293,27.1101,27.1293,31406.0
2018-08-28 14:50:00,28.27,28.27,28.25,28.25,10432.0,27.1293,27.1293,27.1101,27.1101,10432.0
2018-08-28 14:55:00,28.25,28.26,28.24,28.26,34834.0,27.1101,27.1197,27.1005,27.1197,34834.0
2018-08-28 15:00:00,28.27,28.27,28.23,28.25,17046.0,27.1293,27.1293,27.0909,27.1101,17046.0
2018-08-28 15:05:00,28.25,28.27,28.24,28.25,20630.0,27.1101,27.1293,27.1005,27.1101,20630.0
2018-08-28 15:10:00,28.26,28.28,28.25,28.28,32002.0,27.1197,27.1389,27.1101,27.1389,32002.0
2018-08-28 15:15:00,28.28,28.29,28.26,28.26,55716.0,27.1389,27.1485,27.1197,27.1197,55716.0
2018-08-28 15:20:00,28.25,28.25,28.2,28.21,130284.0,27.1101,27.1101,27.0621,27.0717,130284.0
2018-08-28 15:25:00,28.21,28.24,28.21,28.23,25580.0,27.0717,27.1005,27.0717,27.0909,25580.0
2018-08-28 15:30:00,28.22,28.24,28.21,28.24,32828.0,27.0813,27.1005,27.0717,27.1005,32828.0
2018-08-28 15:35:00,28.24,28.25,28.22,28.23,28106.0,27.1005,27.1101,27.0813,27.0909,28106.0
2018-08-28 15:40:00,28.23,28.23,28.17,28.18,91328.0,27.0909,27.0909,27.0333,27.0429,91328.0
2018-08-28 15:45:00,28.17,28.18,28.16,28.16,51052.0,27.0333,27.0429,27.0237,27.0237,51052.0
2018-08-28 15:50:00,28.16,28.17,28.13,28.16,68668.0,27.0237,27.0333,26.9949,27.0237,68668.0
2018-08-28 15:55:00,28.16,28.24,28.16,28.24,87766.0,27.0237,27.1005,27.0237,27.1005,87766.0
2018-08-29 09:30:00,28.32,28.35,28.27,28.3,107872.0,27.1773,27.2061,27.1293,27.1581,107872.0
2018-08-29 09:35:00,28.31,28.33,28.28,28.32,117984.0,27.1677,27.1869,27.1389,27.1773,117984.0
2018-08-29 09:40:00,28.31,28.34,28.29,28.31,153388.0,27.1677,27.1965,27.1485,27.1677,153388.0
2018-08-29 09:45:00,28.33,28.34,28.25,28.27,63982.0,27.1869,27.1965,27.1101,27.1293,63982.0
2018-08-29 09:50:00,28.26,28.34,28.26,28.31,24938.0,27.1197,27.1965,27.1197,27.1677,24938.0
2018-08-29 09:55:00,28.31,28.32,28.3,28.32,62668.0,27.1677,27.1773,27.1581,27.1773,62668.0
2018-08-29 10:00:00,28.33,28.33,28.26,28.27,56836.0,27.1869,27.1869,27.1197,27.1293,56836.0
2018-08-29 10:05:00,28.28,28.35,28.27,28.34,34320.0,27.1389,27.2061,27.1293,27.1965,34320.0
2018-08-29 10:10:00,28.34,28.35,28.32,28.33,46588.0,27.1965,27.2061,27.1773,27.1869,46588.0
2018-08-29 10:15:00,28.34,28.35,28.31,28.32,64034.0,27.1965,27.2061,27.1677,27.1773,64034.0
2018-08-29 10:20:00,28.33,28.38,28.33,28.38,106346.0,27.1869,27.2348,27.1869,27.2348,106346.0
2018-08-29 10:25:00,28.38,28.43,28.37,28.43,103100.0,27.2348,27.2828,27.2253,27.2828,103100.0
2018-08-29 10:30:00,28.43,28.44,28.42,28.43,63916.0,27.2828,27.2924,27.2732,27.2828,63916.0
2018-08-29 10:35:00,28.43,28.47,28.43,28.46,30930.0,27.2828,27.3212,27.2828,27.3116,30930.0
2018-08-29 10:40:00,28.47,28.52,28.45,28.5,208890.0,27.3212,27.3692,27.302,27.35,208890.0
2018-08-29 10:45:00,28.52,28.54,28.5,28.54,82010.0,27.3692,27.3884,27.35,27.3884,82010.0
2018-08-29 10:50:00,28.54,28.55,28.5,28.5,55426.0,27.3884,27.398,27.35,27.35,55426.0
2018-08-29 10:55:00,28.51,28.55,28.49,28.53,195088.0,27.3596,27.398,27.3404,27.3788,195088.0
2018-08-29 11:00:00,28.53,28.55,28.5,28.5,30420.0,27.3788,27.398,27.35,27.35,30420.0
2018-08-29 11:05:00,28.5,28.55,28.5,28.55,55950.0,27.35,27.398,27.35,27.398,55950.0
2018-08-29 11:10:00,28.55,28.59,28.54,28.59,92018.0,27.398,27.4364,27.3884,27.4364,92018.0
2018-08-29 11:15:00,28.58,28.64,28.57,28.61,156394.0,27.4268,27.4844,27.4172,27.4556,156394.0
2018-08-29 11:20:00,28.61,28.65,28.6,28.65,97344.0,27.4556,27.494,27.446,27.494,97344.0
2018-08-29 11:25:00,28.65,28.7,28.64,28.69,87914.0,27.494,27.5419,27.4844,27.5323,87914.0
2018-08-29 11:30:00,28.68,28.74,28.68,28.68,95052.0,27.5227,27.5803,27.5227,27.5227,95052.0
2018-08-29 11:35:00,28.68,28.68,28.66,28.66,113646.0,27.5227,27.5227,27.5036,27.5036,113646.0
2018-08-29 11:40:00,28.65,28.67,28.64,28.64,48922.0,27.494,27.5131,27.4844,27.4844,48922.0
2018-08-29 11:45:00,28.65,28.66,28.63,28.66,13854.0,27.494,27.5036,27.4748,27.5036,13854.0
2018-08-29 11:50:00,28.65,28.68,28.65,28.68,137180.0,27.494,27.5227,27.494,27.5227,137180.0
2018-08-29 11:55:00,28.68,28.7,28.66,28.7,396854.0,27.5227,27.5419,27.5036,27.5419,396854.0
2018-08-29 12:00:00,28.7,28.71,28.66,28.66,1040066.0,27.5419,27.5515,27.5036,27.5036,1040066.0
2018-08-29 12:05:00,28.66,28.71,28.66,28.7,88452.0,27.5036,27.5515,27.5036,27.5419,88452.0
2018-08-29 12:10:00,28.71,28.74,28.7,28.74,71320.0,27.5515,27.5803,27.5419,27.5803,71320.0
2018-08-29 12:15:00,28.74,28.74,28.71,28.73,118772.0,27.5803,27.5803,27.5515,27.5707,118772.0
2018-08-29 12:20:00,28.73,28.73,28.68,28.69,70462.0,27.5707,27.5707,27.5227,27.5323,70462.0
2018-08-29 12:25:00,28.68,28.72,28.68,28.7,38740.0,27.5227,27.5611,27.5227,27.5419,38740.0
2018-08-29 12:30:00,28.71,28.73,28.7,28.72,26558.0,27.5515,27.5707,27.5419,27.5611,26558.0
2018-08-29 12:35:00,28.71,28.72,28.7,28.71,27800.0,27.5515,27.5611,27.5419,27.5515,27800.0
2018-08-29 12:40:00,28.7,28.72,28.7,28.71,24090.0,27.5419,27.5611,27.5419,27.5515,24090.0
2018-08-29 12:45:00,28.7,28.72,28.7,28.7,22294.0,27.5419,27.5611,27.5419,27.5419,22294.0
2018-08-29 12:50:00,28.71,28.73,28.7,28.71,36400.0,27.5515,27.5707,27.5419,27.5515,36400.0
2018-08-29 12:55:00,28.72,28.72,28.68,28.71,23046.0,27.5611,27.5611,27.5227,27.5515,23046.0
2018-08-29 13:00:00,28.71,28.72,28.71,28.72,17290.0,27.5515,27.5611,27.5515,27.5611,17290.0
2018-08-29 13:05:00,28.72,28.74,28.72,28.72,43474.0,27.5611,27.5803,27.5611,27.5611,43474.0
2018-08-29 13:10:00,28.72,28.73,28.71,28.73,32442.0,27.5611,27.5707,27.5515,27.5707,32442.0
2018-08-29 13:15:00,28.73,28.73,28.69,28.7,37600.0,27.5707,27.5707,27.5323,27.5419,37600.0
2018-08-29 13:20:00,28.69,28.69,28.65,28.67,64150.0,27.5323,27.5323,27.494,27.5131,64150.0
2018-08-29 13:25:00,28.66,28.68,28.66,28.67,34938.0,27.5036,27.5227,27.5036,27.5131,34938.0
2018-08-29 13:30:00,28.67,28.67,28.64,28.66,50294.0,27.5131,27.5131,27.4844,27.5036,50294.0
2018-08-29 13:35:00,28.66,28.67,28.65,28.66,37214.0,27.5036,27.5131,27.494,27.5036,37214.0
2018-08-29 13:40:00,28.66,28.66,28.63,28.64,106700.0,27.5036,27.5036,27.4748,27.4844,106700.0
2018-08-29 13:45:00,28.64,28.64,28.61,28.63,88860.0,27.4844,27.4844,27.4556,27.4748,88860.0
2018-08-29 13:50:00,28.61,28.63,28.6,28.61,41576.0,27.4556,27.4748,27.446,27.4556,41576.0
2018-08-29 13:55:00,28.61,28.63,28.61,28.61,37818.0,27.4556,27.4748,27.4556,27.4556,37818.0
2018-08-29 14:00:00,28.61,28.63,28.6,28.63,33684.0,27.4556,27.4748,27.446,27.4748,33684.0
2018-08-29 14:05:00,28.63,28.65,28.63,28.65,43688.0,27.4748,27.494,27.4748,27.494,43688.0
2018-08-29 14:10:00,28.66,28.67,28.64,28.67,23374.0,27.5036,27.5131,27.4844,27.5131,23374.0
2018-08-29 14:15:00,28.67,28.67,28.66,28.66,33028.0,27.5131,27.5131,27.5036,27.5036,33028.0
2018-08-29 14:20:00,28.66,28.66,28.64,28.64,28994.0,27.5036,27.5036,27.4844,27.4844,28994.0
2018-08-29 14:25:00,28.64,28.66,28.64,28.65,36284.0,27.4844,27.5036,27.4844,27.494,36284.0
2018-08-29 14:30:00,28.64,28.66,28.63,28.66,17660.0,27.4844,27.5036,27.4748,27.5036,17660.0
2018-08-29 14:35:00,28.66,28.68,28.66,28.68,40452.0,27.5036,27.5227,27.5036,27.5227,40452.0
2018-08-29 14:40:00,28.68,28.68,28.66,28.68,48588.0,27.5227,27.5227,27.5036,27.5227,48588.0
2018-08-29 14:45:00,28.68,28.68,28.66,28.67,44128.0,27.5227,27.5227,27.5036,27.5131,44128.0
2018-08-29 14:50:00,28.67,28.67,28.67,28.67,6606.0,27.5131,27.5131,27.5131,27.5131,6606.0
2018-08-29 14:55:00,28.67,28.67,28.66,28.67,6592.0,27.5131,27.5131,27.5036,27.5131,6592.0
2018-08-29 15:00:00,28.67,28.7,28.67,28.7,77908.0,27.5131,27.5419,27.5131,27.5419,77908.0
2018-08-29 15:05:00,28.7,28.7,28.68,28.69,27408.0,27.5419,27.5419,27.5227,27.5323,27408.0
2018-08-29 15:10:00,28.7,28.73,28.7,28.73,43452.0,27.5419,27.5707,27.5419,27.5707,43452.0
2018-08-29 15:15:00,28.72,28.74,28.72,28.74,24272.0,27.5611,27.5803,27.5611,27.5803,24272.0
2018-08-29 15:20:00,28.73,28.75,28.72,28.73,66942.0,27.5707,27.5899,27.5611,27.5707,66942.0
2018-08-29 15:25:00,28.73,28.75,28.72,28.75,35944.0,27.5707,27.5899,27.5611,27.5899,35944.0
2018-08-29 15:30:00,28.75,28.77,28.75,28.75,67922.0,27.5899,27.6091,27.5899,27.5899,67922.0
2018-08-29 15:35:00,28.76,28.78,28.75,28.78,106238.0,27.5995,27.6187,27.5899,27.6187,106238.0
2018-08-29 15:40:00,28.78,28.78,28.75,28.76,88028.0,27.6187,27.6187,27.5899,27.5995,88028.0
2018-08-29 15:45:00,28.76,28.78,28.74,28.75,41936.0,27.5995,27.6187,27.5803,27.5899,41936.0
2018-08-29 15:50:00,28.75,28.77,28.71,28.72,118042.0,27.5899,27.6091,27.5515,27.5611,118042.0
2018-08-29 15:55:00,28.71,28.72,28.67,28.71,117706.0,27.5515,27.5611,27.5131,27.5515,117706.0
2018-08-30 09:30:00,28.52,28.57,28.5,28.53,179236.0,27.3692,27.4172,27.35,27.3788,179236.0
2018-08-30 09:35:00,28.54,28.57,28.49,28.51,133336.0,27.3884,27.4172,27.3404,27.3596,133336.0
2018-08-30 09:40:00,28.5,28.57,28.49,28.57,136602.0,27.35,27.4172,27.3404,27.4172,136602.0
2018-08-30 09:45:00,28.57,28.61,28.53,28.53,97854.0,27.4172,27.4556,27.3788,27.3788,97854.0
2018-08-30 09:50:00,28.52,28.53,28.49,28.52,130326.0,27.3692,27.3788,27.3404,27.3692,130326.0
2018-08-30 09:55:00,28.52,28.53,28.49,28.52,96756.0,27.3692,27.3788,27.3404,27.3692,96756.0
2018-08-30 10:00:00,28.51,28.57,28.5,28.54,81706.0,27.3596,27.4172,27.35,27.3884,81706.0
2018-08-30 10:05:00,28.54,28.58,28.53,28.54,32570.0,27.3884,27.4268,27.3788,27.3884,32570.0
2018-08-30 10:10:00,28.54,28.56,28.51,28.56,17996.0,27.3884,27.4076,27.3596,27.4076,17996.0
2018-08-30 10:15:00,28.58,28.61,28.57,28.61,36124.0,27.4268,27.4556,27.4172,27.4556,36124.0
2018-08-30 10:20:00,28.61,28.62,28.57,28.57,27720.0,27.4556,27.4652,27.4172,27.4172,27720.0
2018-08-30 10:25:00,28.57,28.58,28.56,28.57,63708.0,27.4172,27.4268,27.4076,27.4172,63708.0
2018-08-30 10:30:00,28.58,28.63,28.52,28.63,64258.0,27.4268,27.4748,27.3692,27.4748,64258.0
2018-08-30 10:35:00,28.63,28.66,28.62,28.63,51162.0,27.4748,27.5036,27.4652,27.4748,51162.0
2018-08-30 10:40:00,28.63,28.64,28.59,28.6,91882.0,27.4748,27.4844,27.4364,27.446,91882.0
2018-08-30 10:45:00,28.6,28.65,28.57,28.63,80374.0,27.446,27.494,27.4172,27.4748,80374.0
2018-08-30 10:50:00,28.63,28.64,28.61,28.61,10514.0,27.4748,27.4844,27.4556,27.4556,10514.0
2018-08-30 10:55:00,28.61,28.62,28.57,28.58,33334.0,27.4556,27.4652,27.4172,27.4268,33334.0
2018-08-30 11:00:00,28.59,28.64,28.59,28.61,35306.0,27.4364,27.4844,27.4364,27.4556,35306.0
2018-08-30 11:05:00,28.61,28.61,28.51,28.53,123880.0,27.4556,27.4556,27.3596,27.3788,123880.0
2018-08-30 11:10:00,28.53,28.55,28.5,28.52,131480.0,27.3788,27.398,27.35,27.3692,131480.0
2018-08-30 11:15:00,28.55,28.56,28.5,28.5,101126.0,27.398,27.4076,27.35,27.35,101126.0
2018-08-30 11:20:00,28.5,28.5,28.45,28.46,336700.0,27.35,27.35,27.302,27.3116,336700.0
2018-08-30 11:25:00,28.46,28.46,28.4,28.43,287344.0,27.3116,27.3116,27.254,27.2828,287344.0
2018-08-30 11:30:00,28.43,28.48,28.43,28.46,75104.0,27.2828,27.3308,27.2828,27.3116,75104.0
2018-08-30 11:35:00,28.46,28.47,28.42,28.43,44486.0,27.3116,27.3212,27.2732,27.2828,44486.0
2018-08-30 11:40:00,28.43,28.47,28.41,28.43,79042.0,27.2828,27.3212,27.2636,27.2828,79042.0
2018-08-30 11:45:00,28.43,28.47,28.43,28.46,44984.0,27.2828,27.3212,27.2828,27.3116,44984.0
2018-08-30 11:50:00,28.47,28.48,28.47,28.48,50900.0,27.3212,27.3308,27.3212,27.3308,50900.0
2018-08-30 11:55:00,28.48,28.48,28.44,28.45,79394.0,27.3308,27.3308,27.2924,27.302,79394.0
2018-08-30 12:00:00,28.45,28.5,28.45,28.48,27592.0,27.302,27.35,27.302,27.3308,27592.0
2018-08-30 12:05:00,28.48,28.48,28.44,28.44,33378.0,27.3308,27.3308,27.2924,27.2924,33378.0
2018-08-30 12:10:00,28.43,28.48,28.43,28.47,54624.0,27.2828,27.3308,27.2828,27.3212,54624.0
2018-08-30 12:15:00,28.47,28.5,28.46,28.49,35388.0,27.3212,27.35,27.3116,27.3404,35388.0
2018-08-30 12:20:00,28.49,28.52,28.49,28.52,40464.0,27.3404,27.3692,27.3404,27.3692,40464.0
2018-08-30 12:25:00,28.52,28.52,28.5,28.51,33050.0,27.3692,27.3692,27.35,27.3596,33050.0
2018-08-30 12:30:00,28.52,28.55,28.5,28.55,35354.0,27.3692,27.398,27.35,27.398,35354.0
2018-08-30 12:35:00,28.55,28.56,28.54,28.55,26268.0,27.398,27.4076,27.3884,27.398,26268.0
2018-08-30 12:40:00,28.55,28.57,28.54,28.54,41292.0,27.398,27.4172,27.3884,27.3884,41292.0
2018-08-30 12:45:00,28.54,28.56,28.52,28.54,26902.0,27.3884,27.4076,27.3692,27.3884,26902.0
2018-08-30 12:50:00,28.55,28.6,28.55,28.59,104196.0,27.398,27.446,27.398,27.4364,104196.0
2018-08-30 12:55:00,28.58,28.6,28.58,28.59,33076.0,27.4268,27.446,27.4268,27.4364,33076.0
2018-08-30 13:00:00,28.59,28.62,28.59,28.61,103956.0,27.4364,27.4652,27.4364,27.4556,103956.0
2018-08-30 13:05:00,28.61,28.62,28.58,28.61,66130.0,27.4556,27.4652,27.4268,27.4556,66130.0
2018-08-30 13:10:00,28.6,28.61,28.59,28.59,26030.0,27.446,27.4556,27.4364,27.4364,26030.0
2018-08-30 13:15:00,28.6,28.63,28.6,28.62,35150.0,27.446,27.4748,27.446,27.4652,35150.0
2018-08-30 13:20:00,28.63,28.65,28.62,28.62,51692.0,27.4748,27.494,27.4652,27.4652,51692.0
2018-08-30 13:25:00,28.61,28.64,28.61,28.63,26772.0,27.4556,27.4844,27.4556,27.4748,26772.0
2018-08-30 13:30:00,28.63,28.64,28.62,28.64,18000.0,27.4748,27.4844,27.4652,27.4844,18000.0
2018-08-30 13:35:00,28.64,28.65,28.61,28.64,22182.0,27.4844,27.494,27.4556,27.4844,22182.0
2018-08-30 13:40:00,28.64,28.65,28.61,28.62,19000.0,27.4844,27.494,27.4556,27.4652,19000.0
2018-08-30 13:45:00,28.63,28.65,28.63,28.63,23662.0,27.4748,27.494,27.4748,27.4748,23662.0
2018-08-30 13:50:00,28.63,28.64,28.61,28.62,6200.0,27.4748,27.4844,27.4556,27.4652,6200.0
2018-08-30 13:55:00,28.61,28.63,28.61,28.61,29980.0,27.4556,27.4748,27.4556,27.4556,29980.0
2018-08-30 14:00:00,28.61,28.64,28.61,28.64,8842.0,27.4556,27.4844,27.4556,27.4844,8842.0
2018-08-30 14:05:00,28.65,28.65,28.56,28.56,94058.0,27.494,27.494,27.4076,27.4076,94058.0
2018-08-30 14:10:00,28.56,28.58,28.56,28.58,7380.0,27.4076,27.4268,27.4076,27.4268,7380.0
2018-08-30 14:15:00,28.58,28.6,28.33,28.34,339588.0,27.4268,27.446,27.1869,27.1965,339588.0
2018-08-30 14:20:00,28.34,28.4,28.22,28.31,223068.0,27.1965,27.254,27.0813,27.1677,223068.0
2018-08-30 14:25:00,28.31,28.36,28.29,28.31,110836.0,27.1677,27.2157,27.1485,27.1677,110836.0
2018-08-30 14:30:00,28.3,28.4,28.3,28.39,55154.0,27.1581,27.254,27.1581,27.2444,55154.0
2018-08-30 14:35:00,28.39,28.45,28.38,28.43,150208.0,27.2444,27.302,27.2348,27.2828,150208.0
2018-08-30 14:40:00,28.43,28.43,28.35,28.36,169526.0,27.2828,27.2828,27.2061,27.2157,169526.0
2018-08-30 14:45:00,28.36,28.43,28.35,28.4,64014.0,27.2157,27.2828,27.2061,27.254,64014.0
2018-08-30 14:50:00,28.4,28.4,28.34,28.35,70474.0,27.254,27.254,27.1965,27.2061,70474.0
2018-08-30 14:55:00,28.34,28.34,28.28,28.29,90868.0,27.1965,27.1965,27.1389,27.1485,90868.0
2018-08-30 15:00:00,28.28,28.28,28.15,28.2,400546.0,27.1389,27.1389,27.0141,27.0621,400546.0
2018-08-30 15:05:00,28.18,28.24,28.17,28.21,80962.0,27.0429,27.1005,27.0333,27.0717,80962.0
2018-08-30 15:10:00,28.2,28.25,28.18,28.2,65548.0,27.0621,27.1101,27.0429,27.0621,65548.0
2018-08-30 15:15:00,28.18,28.24,28.15,28.23,91612.0,27.0429,27.1005,27.0141,27.0909,91612.0
2018-08-30 15:20:00,28.23,28.27,28.2,28.25,35800.0,27.0909,27.1293,27.0621,27.1101,35800.0
2018-08-30 15:25:00,28.24,28.3,28.23,28.27,137310.0,27.1005,27.1581,27.0909,27.1293,137310.0
2018-08-30 15:30:00,28.29,28.32,28.29,28.32,122204.0,27.1485,27.1773,27.1485,27.1773,122204.0
2018-08-30 15:35:00,28.32,28.33,28.24,28.29,153146.0,27.1773,27.1869,27.1005,27.1485,153146.0
2018-08-30 15:40:00,28.29,28.31,28.25,28.28,75570.0,27.1485,27.1677,27.1101,27.1389,75570.0
2018-08-30 15:45:00,28.28,28.33,28.27,28.28,104328.0,27.1389,27.1869,27.1293,27.1389,104328.0
2018-08-30 15:50:00,28.28,28.32,28.25,28.31,152980.0,27.1389,27.1773,27.1101,27.1677,152980.0
2018-08-30 15:55:00,28.31,28.36,28.3,28.32,287650.0,27.1677,27.2157,27.1581,27.1773,287650.0
2018-08-31 09:30:00,28.19,28.25,28.19,28.25,104704.0,27.0525,27.1101,27.0525,27.1101,104704.0
2018-08-31 09:35:00,28.25,28.28,28.22,28.26,44574.0,27.1101,27.1389,27.0813,27.1197,44574.0
2018-08-31 09:40:00,28.25,28.28,28.23,28.27,39370.0,27.1101,27.1389,27.0909,27.1293,39370.0
2018-08-31 09:45:00,28.25,28.31,28.25,28.3,37576.0,27.1101,27.1677,27.1101,27.1581,37576.0
2018-08-31 09:50:00,28.31,28.31,28.29,28.3,90226.0,27.1677,27.1677,27.1485,27.1581,90226.0
2018-08-31 09:55:00,28.31,28.34,28.28,28.31,54626.0,27.1677,27.1965,27.1389,27.1677,54626.0
2018-08-31 10:00:00,28.31,28.35,28.3,28.35,62400.0,27.1677,27.2061,27.1581,27.2061,62400.0
2018-08-31 10:05:00,28.36,28.45,28.36,28.39,95378.0,27.2157,27.302,27.2157,27.2444,95378.0
2018-08-31 10:10:00,28.39,28.47,28.39,28.46,180548.0,27.2444,27.3212,27.2444,27.3116,180548.0
2018-08-31 10:15:00,28.46,28.49,28.43,28.44,90332.0,27.3116,27.3404,27.2828,27.2924,90332.0
2018-08-31 10:20:00,28.45,28.48,28.43,28.47,38878.0,27.302,27.3308,27.2828,27.3212,38878.0
2018-08-31 10:25:00,28.47,28.48,28.36,28.4,53998.0,27.3212,27.3308,27.2157,27.254,53998.0
2018-08-31 10:30:00,28.4,28.43,28.38,28.38,50902.0,27.254,27.2828,27.2348,27.2348,50902.0
2018-08-31 10:35:00,28.39,28.42,28.38,28.41,32136.0,27.2444,27.2732,27.2348,27.2636,32136.0
2018-08-31 10:40:00,28.41,28.43,28.39,28.4,31352.0,27.2636,27.2828,27.2444,27.254,31352.0
2018-08-31 10:45:00,28.4,28.4,28.35,28.38,75668.0,27.254,27.254,27.2061,27.2348,75668.0
2018-08-31 10:50:00,28.36,28.38,28.36,28.38,18944.0,27.2157,27.2348,27.2157,27.2348,18944.0
2018-08-31 10:55:00,28.38,28.4,28.35,28.39,49778.0,27.2348,27.254,27.2061,27.2444,49778.0
2018-08-31 11:00:00,28.4,28.44,28.39,28.43,53758.0,27.254,27.2924,27.2444,27.2828,53758.0
2018-08-31 11:05:00,28.41,28.42,28.33,28.33,111244.0,27.2636,27.2732,27.1869,27.1869,111244.0
2018-08-31 11:10:00,28.33,28.35,28.32,28.33,42142.0,27.1869,27.2061,27.1773,27.1869,42142.0
2018-08-31 11:15:00,28.33,28.35,28.31,28.33,25748.0,27.1869,27.2061,27.1677,27.1869,25748.0
2018-08-31 11:20:00,28.33,28.33,28.25,28.3,150612.0,27.1869,27.1869,27.1101,27.1581,150612.0
2018-08-31 11:25:00,28.29,28.29,28.24,28.24,71488.0,27.1485,27.1485,27.1005,27.1005,71488.0
2018-08-31 11:30:00,28.25,28.29,28.25,28.25,28254.0,27.1101,27.1485,27.1101,27.1101,28254.0
2018-08-31 11:35:00,28.25,28.3,28.23,28.3,31916.0,27.1101,27.1581,27.0909,27.1581,31916.0
2018-08-31 11:40:00,28.3,28.3,28.21,28.22,56764.0,27.1581,27.1581,27.0717,27.0813,56764.0
2018-08-31 11:45:00,28.22,28.23,28.16,28.17,548268.0,27.0813,27.0909,27.0237,27.0333,548268.0
2018-08-31 11:50:00,28.17,28.22,28.17,28.2,278400.0,27.0333,27.0813,27.0333,27.0621,278400.0
2018-08-31 11:55:00,28.2,28.21,28.16,28.17,28532.0,27.0621,27.0717,27.0237,27.0333,28532.0
2018-08-31 12:00:00,28.16,28.16,28.1,28.11,280348.0,27.0237,27.0237,26.9661,26.9757,280348.0
2018-08-31 12:05:00,28.11,28.13,28.08,28.13,195324.0,26.9757,26.9949,26.947,26.9949,195324.0
2018-08-31 12:10:00,28.13,28.14,28.1,28.11,34000.0,26.9949,27.0045,26.9661,26.9757,34000.0
2018-08-31 12:15:00,28.13,28.18,28.13,28.16,16432.0,26.9949,27.0429,26.9949,27.0237,16432.0
2018-08-31 12:20:00,28.16,28.16,28.11,28.13,17072.0,27.0237,27.0237,26.9757,26.9949,17072.0
2018-08-31 12:25:00,28.12,28.16,28.1,28.16,147650.0,26.9853,27.0237,26.9661,27.0237,147650.0
2018-08-31 12:30:00,28.15,28.17,28.04,28.07,173802.0,27.0141,27.0333,26.9086,26.9374,173802.0
2018-08-31 12:35:00,28.07,28.12,28.07,28.11,42136.0,26.9374,26.9853,26.9374,26.9757,42136.0
2018-08-31 12:40:00,28.11,28.16,28.1,28.14,37594.0,26.9757,27.0237,26.9661,27.0045,37594.0
2018-08-31 12:45:00,28.13,28.18,28.13,28.16,72552.0,26.9949,27.0429,26.9949,27.0237,72552.0
2018-08-31 12:50:00,28.16,28.18,28.14,28.15,62844.0,27.0237,27.0429,27.0045,27.0141,62844.0
2018-08-31 12:55:00,28.14,28.17,28.13,28.17,32646.0,27.0045,27.0333,26.9949,27.0333,32646.0
2018-08-31 13:00:00,28.17,28.17,28.15,28.16,12702.0,27.0333,27.0333,27.0141,27.0237,12702.0
2018-08-31 13:05:00,28.15,28.18,28.13,28.17,16426.0,27.0141,27.0429,26.9949,27.0333,16426.0
2018-08-31 13:10:00,28.18,28.2,28.16,28.18,30942.0,27.0429,27.0621,27.0237,27.0429,30942.0
2018-08-31 13:15:00,28.18,28.2,28.16,28.17,19940.0,27.0429,27.0621,27.0237,27.0333,19940.0
2018-08-31 13:20:00,28.16,28.21,28.16,28.2,36232.0,27.0237,27.0717,27.0237,27.0621,36232.0
2018-08-31 13:25:00,28.18,28.19,28.17,28.17,15294.0,27.0429,27.0525,27.0333,27.0333,15294.0
2018-08-31 13:30:00,28.17,28.18,28.11,28.18,63326.0,27.0333,27.0429,26.9757,27.0429,63326.0
2018-08-31 13:35:00,28.2,28.21,28.16,28.16,15916.0,27.0621,27.0717,27.0237,27.0237,15916.0
2018-08-31 13:40:00,28.16,28.16,28.14,28.14,31518.0,27.0237,27.0237,27.0045,27.0045,31518.0
2018-08-31 13:45:00,28.14,28.19,28.14,28.19,14258.0,27.0045,27.0525,27.0045,27.0525,14258.0
2018-08-31 13:50:00,28.18,28.2,28.18,28.18,8234.0,27.0429,27.0621,27.0429,27.0429,8234.0
2018-08-31 13:55:00,28.16,28.18,28.16,28.18,17168.0,27.0237,27.0429,27.0237,27.0429,17168.0
2018-08-31 14:00:00,28.18,28.19,28.13,28.14,40784.0,27.0429,27.0525,26.9949,27.0045,40784.0
2018-08-31 14:05:00,28.14,28.14,28.11,28.12,60800.0,27.0045,27.0045,26.9757,26.9853,60800.0
2018-08-31 14:10:00,28.11,28.11,28.08,28.11,139940.0,26.9757,26.9757,26.947,26.9757,139940.0
2018-08-31 14:15:00,28.1,28.11,28.09,28.1,38294.0,26.9661,26.9757,26.9566,26.9661,38294.0
2018-08-31 14:20:00,28.1,28.1,28.06,28.06,13416.0,26.9661,26.9661,26.9278,26.9278,13416.0
2018-08-31 14:25:00,28.06,28.1,28.06,28.1,22206.0,26.9278,26.9661,26.9278,26.9661,22206.0
2018-08-31 14:30:00,28.1,28.13,28.09,28.12,25876.0,26.9661,26.9949,26.9566,26.9853,25876.0
2018-08-31 14:35:00,28.11,28.13,28.11,28.11,7460.0,26.9757,26.9949,26.9757,26.9757,7460.0
2018-08-31 14:40:00,28.12,28.14,28.11,28.12,16134.0,26.9853,27.0045,26.9757,26.9853,16134.0
2018-08-31 14:45:00,28.13,28.16,28.13,28.16,34700.0,26.9949,27.0237,26.9949,27.0237,34700.0
2018-08-31 14:50:00,28.15,28.19,28.13,28.15,56992.0,27.0141,27.0525,26.9949,27.0141,56992.0
2018-08-31 14:55:00,28.15,28.17,28.12,28.13,62462.0,27.0141,27.0333,26.9853,26.9949,62462.0
2018-08-31 15:00:00,28.12,28.21,28.12,28.2,77122.0,26.9853,27.0717,26.9853,27.0621,77122.0
2018-08-31 15:05:00,28.19,28.23,28.18,28.19,47754.0,27.0525,27.0909,27.0429,27.0525,47754.0
2018-08-31 15:10:00,28.2,28.21,28.18,28.2,45032.0,27.0621,27.0717,27.0429,27.0621,45032.0
2018-08-31 15:15:00,28.21,28.24,28.2,28.24,68458.0,27.0717,27.1005,27.0621,27.1005,68458.0
2018-08-31 15:20:00,28.24,28.24,28.14,28.16,103360.0,27.1005,27.1005,27.0045,27.0237,103360.0
2018-08-31 15:25:00,28.17,28.17,28.1,28.11,77692.0,27.0333,27.0333,26.9661,26.9757,77692.0
2018-08-31 15:30:00,28.13,28.25,28.13,28.25,139922.0,26.9949,27.1101,26.9949,27.1101,139922.0
2018-08-31 15:35:00,28.25,28.32,28.25,28.3,181430.0,27.1101,27.1773,27.1101,27.1581,181430.0
2018-08-31 15:40:00,28.29,28.3,28.25,28.28,125446.0,27.1485,27.1581,27.1101,27.1389,125446.0
2018-08-31 15:45:00,28.28,28.32,28.24,28.27,79160.0,27.1389,27.1773,27.1005,27.1293,79160.0
2018-08-31 15:50:00,28.27,28.34,28.27,28.33,112084.0,27.1293,27.1965,27.1293,27.1869,112084.0
2018-08-31 15:55:00,28.33,28.39,28.31,28.31,154780.0,27.1869,27.2444,27.1677,27.1677,154780.0
2018-09-04 09:30:00,28.2,28.22,28.14,28.15,161944.0,27.0621,27.0813,27.0045,27.0141,161944.0
2018-09-04 09:35:00,28.16,28.16,28.0,28.0,294518.0,27.0237,27.0237,26.8702,26.8702,294518.0
2018-09-04 09:40:00,28.0,28.0,27.9,27.94,304758.0,26.8702,26.8702,26.7742,26.8126,304758.0
2018-09-04 09:45:00,27.93,27.96,27.89,27.9,50362.0,26.803,26.8318,26.7646,26.7742,50362.0
2018-09-04 09:50:00,27.9,27.96,27.88,27.96,144088.0,26.7742,26.8318,26.755,26.8318,144088.0
2018-09-04 09:55:00,27.96,28.0,27.96,28.0,81894.0,26.8318,26.8702,26.8318,26.8702,81894.0
2018-09-04 10:00:00,28.0,28.12,28.0,28.08,156700.0,26.8702,26.9853,26.8702,26.947,156700.0
2018-09-04 10:05:00,28.08,28.16,28.08,28.15,139770.0,26.947,27.0237,26.947,27.0141,139770.0
2018-09-04 10:10:00,28.14,28.18,28.13,28.16,57458.0,27.0045,27.0429,26.9949,27.0237,57458.0
2018-09-04 10:15:00,28.15,28.22,28.14,28.18,35516.0,27.0141,27.0813,27.0045,27.0429,35516.0
2018-09-04 10:20:00,28.2,28.28,28.19,28.21,80550.0,27.0621,27.1389,27.0525,27.0717,80550.0
2018-09-04 10:25:00,28.21,28.21,28.13,28.14,62446.0,27.0717,27.0717,26.9949,27.0045,62446.0
2018-09-04 10:30:00,28.14,28.18,28.11,28.17,57130.0,27.0045,27.0429,26.9757,27.0333,57130.0
2018-09-04 10:35:00,28.17,28.17,28.1,28.14,44508.0,27.0333,27.0333,26.9661,27.0045,44508.0
2018-09-04 10:40:00,28.14,28.18,28.14,28.16,45892.0,27.0045,27.0429,27.0045,27.0237,45892.0
2018-09-04 10:45:00,28.14,28.28,28.12,28.26,56652.0,27.0045,27.1389,26.9853,27.1197,56652.0
2018-09-04 10:50:00,28.25,28.28,28.24,28.28,103624.0,27.1101,27.1389,27.1005,27.1389,103624.0
2018-09-04 10:55:00,28.29,28.3,28.25,28.26,23512.0,27.1485,27.1581,27.1101,27.1197,23512.0
2018-09-04 11:00:00,28.25,28.25,28.22,28.25,35924.0,27.1101,27.1101,27.0813,27.1101,35924.0
2018-09-04 11:05:00,28.24,28.24,28.2,28.21,18700.0,27.1005,27.1005,27.0621,27.0717,18700.0
2018-09-04 11:10:00,28.23,28.23,28.15,28.15,18048.0,27.0909,27.0909,27.0141,27.0141,18048.0
2018-09-04 11:15:00,28.17,28.2,28.14,28.2,28580.0,27.0333,27.0621,27.0045,27.0621,28580.0
2018-09-04 11:20:00,28.2,28.21,28.17,28.17,17340.0,27.0621,27.0717,27.0333,27.0333,17340.0
2018-09-04 11:25:00,28.17,28.18,28.13,28.14,21490.0,27.0333,27.0429,26.9949,27.0045,21490.0
2018-09-04 11:30:00,28.13,28.17,28.13,28.14,11616.0,26.9949,27.0333,26.9949,27.0045,11616.0
2018-09-04 11:35:00,28.13,28.2,28.13,28.18,29154.0,26.9949,27.0621,26.9949,27.0429,29154.0
2018-09-04 11:40:00,28.17,28.17,28.06,28.08,76240.0,27.0333,27.0333,26.9278,26.947,76240.0
2018-09-04 11:45:00,28.07,28.11,28.07,28.07,22024.0,26.9374,26.9757,26.9374,26.9374,22024.0
2018-09-04 11:50:00,28.07,28.07,28.0,28.03,160750.0,26.9374,26.9374,26.8702,26.899,160750.0
2018-09-04 11:55:00,28.03,28.04,27.99,28.0,77752.0,26.899,26.9086,26.8606,26.8702,77752.0
2018-09-04 12:00:00,28.0,28.02,27.96,27.97,49858.0,26.8702,26.8894,26.8318,26.8414,49858.0
2018-09-04 12:05:00,27.97,27.97,27.93,27.96,41680.0,26.8414,26.8414,26.803,26.8318,41680.0
2018-09-04 12:10:00,27.93,27.97,27.92,27.96,44162.0,26.803,26.8414,26.7934,26.8318,44162.0
2018-09-04 12:15:00,27.95,28.02,27.95,28.0,74814.0,26.8222,26.8894,26.8222,26.8702,74814.0
2018-09-04 12:20:00,28.0,28.0,27.86,27.86,123668.0,26.8702,26.8702,26.7358,26.7358,123668.0
2018-09-04 12:25:00,27.86,27.95,27.85,27.93,38394.0,26.7358,26.8222,26.7262,26.803,38394.0
2018-09-04 12:30:00,27.94,27.95,27.91,27.94,22776.0,26.8126,26.8222,26.7838,26.8126,22776.0
2018-09-04 12:35:00,27.93,27.96,27.91,27.93,55582.0,26.803,26.8318,26.7838,26.803,55582.0
2018-09-04 12:40:00,27.94,28.0,27.93,27.97,62020.0,26.8126,26.8702,26.803,26.8414,62020.0
2018-09-04 12:45:00,27.97,28.0,27.95,28.0,30220.0,26.8414,26.8702,26.8222,26.8702,30220.0
2018-09-04 12:50:00,28.0,28.01,27.97,28.0,34042.0,26.8702,26.8798,26.8414,26.8702,34042.0
2018-09-04 12:55:00,28.02,28.04,28.0,28.03,12872.0,26.8894,26.9086,26.8702,26.899,12872.0
2018-09-04 13:00:00,28.02,28.09,28.02,28.06,77402.0,26.8894,26.9566,26.8894,26.9278,77402.0
2018-09-04 13:05:00,28.07,28.07,28.04,28.06,14206.0,26.9374,26.9374,26.9086,26.9278,14206.0
2018-09-04 13:10:00,28.08,28.09,28.06,28.08,23050.0,26.947,26.9566,26.9278,26.947,23050.0
2018-09-04 13:15:00,28.08,28.09,28.04,28.05,62820.0,26.947,26.9566,26.9086,26.9182,62820.0
2018-09-04 13:20:00,28.04,28.06,28.03,28.06,11592.0,26.9086,26.9278,26.899,26.9278,11592.0
2018-09-04 13:25:00,28.06,28.08,28.04,28.07,34328.0,26.9278,26.947,26.9086,26.9374,34328.0
2018-09-04 13:30:00,28.07,28.11,28.06,28.09,41382.0,26.9374,26.9757,26.9278,26.9566,41382.0
2018-09-04 13:35:00,28.09,28.11,28.06,28.06,29466.0,26.9566,26.9757,26.9278,26.9278,29466.0
2018-09-04 13:40:00,28.06,28.11,28.01,28.02,35800.0,26.9278,26.9757,26.8798,26.8894,35800.0
2018-09-04 13:45:00,28.03,28.11,28.02,28.11,22614.0,26.899,26.9757,26.8894,26.9757,22614.0
2018-09-04 13:50:00,28.11,28.15,28.11,28.12,41432.0,26.9757,27.0141,26.9757,26.9853,41432.0
2018-09-04 13:55:00,28.12,28.14,28.11,28.13,7440.0,26.9853,27.0045,26.9757,26.9949,7440.0
2018-09-04 14:00:00,28.13,28.14,28.13,28.14,6686.0,26.9949,27.0045,26.9949,27.0045,6686.0
2018-09-04 14:05:00,28.13,28.16,28.11,28.11,56340.0,26.9949,27.0237,26.9757,26.9757,56340.0
2018-09-04 14:10:00,28.11,28.13,28.1,28.1,32028.0,26.9757,26.9949,26.9661,26.9661,32028.0
2018-09-04 14:15:00,28.11,28.16,28.1,28.13,32526.0,26.9757,27.0237,26.9661,26.9949,32526.0
2018-09-04 14:20:00,28.13,28.2,28.13,28.18,75392.0,26.9949,27.0621,26.9949,27.0429,75392.0
2018-09-04 14:25:00,28.18,28.2,28.17,28.18,56494.0,27.0429,27.0621,27.0333,27.0429,56494.0
2018-09-04 14:30:00,28.17,28.2,28.15,28.19,57426.0,27.0333,27.0621,27.0141,27.0525,57426.0
2018-09-04 14:35:00,28.2,28.21,28.19,28.2,44956.0,27.0621,27.0717,27.0525,27.0621,44956.0
2018-09-04 14:40:00,28.2,28.22,28.19,28.21,44508.0,27.0621,27.0813,27.0525,27.0717,44508.0
2018-09-04 14:45:00,28.21,28.22,28.15,28.17,46888.0,27.0717,27.0813,27.0141,27.0333,46888.0
2018-09-04 14:50:00,28.16,28.21,28.16,28.2,31516.0,27.0237,27.0717,27.0237,27.0621,31516.0
2018-09-04 14:55:00,28.18,28.24,28.18,28.22,55760.0,27.0429,27.1005,27.0429,27.0813,55760.0
2018-09-04 15:00:00,28.23,28.23,28.18,28.2,15784.0,27.0909,27.0909,27.0429,27.0621,15784.0
2018-09-04 15:05:00,28.19,28.23,28.19,28.22,10226.0,27.0525,27.0909,27.0525,27.0813,10226.0
2018-09-04 15:10:00,28.23,28.23,28.18,28.18,41074.0,27.0909,27.0909,27.0429,27.0429,41074.0
2018-09-04 15:15:00,28.19,28.19,28.15,28.16,13658.0,27.0525,27.0525,27.0141,27.0237,13658.0
2018-09-04 15:20:00,28.16,28.19,28.15,28.16,40850.0,27.0237,27.0525,27.0141,27.0237,40850.0
2018-09-04 15:25:00,28.16,28.18,28.14,28.16,60344.0,27.0237,27.0429,27.0045,27.0237,60344.0
2018-09-04 15:30:00,28.16,28.17,28.14,28.17,30056.0,27.0237,27.0333,27.0045,27.0333,30056.0
2018-09-04 15:35:00,28.17,28.18,28.14,28.17,68406.0,27.0333,27.0429,27.0045,27.0333,68406.0
2018-09-04 15:40:00,28.17,28.17,28.12,28.12,85624.0,27.0333,27.0333,26.9853,26.9853,85624.0
2018-09-04 15:45:00,28.11,28.15,28.09,28.11,110646.0,26.9757,27.0141,26.9566,26.9757,110646.0
2018-09-04 15:50:00,28.12,28.13,28.07,28.09,98042.0,26.9853,26.9949,26.9374,26.9566,98042.0
2018-09-04 15:55:00,28.1,28.22,28.09,28.21,169602.0,26.9661,27.0813,26.9566,27.0717,169602.0
2018-09-05 09:30:00,28.06,28.07,27.98,27.98,137492.0,26.9278,26.9374,26.851,26.851,137492.0
2018-09-05 09:35:00,27.98,28.06,27.97,28.06,77074.0,26.851,26.9278,26.8414,26.9278,77074.0
2018-09-05 09:40:00,28.06,28.08,28.04,28.07,56600.0,26.9278,26.947,26.9086,26.9374,56600.0
2018-09-05 09:45:00,28.06,28.13,28.06,28.11,94152.0,26.9278,26.9949,26.9278,26.9757,94152.0
2018-09-05 09:50:00,28.11,28.11,27.98,28.01,119696.0,26.9757,26.9757,26.851,26.8798,119696.0
2018-09-05 09:55:00,28.01,28.03,27.89,27.9,85900.0,26.8798,26.899,26.7646,26.7742,85900.0
2018-09-05 10:00:00,27.9,27.93,27.85,27.93,86890.0,26.7742,26.803,26.7262,26.803,86890.0
2018-09-05 10:05:00,27.92,27.95,27.88,27.93,65634.0,26.7934,26.8222,26.755,26.803,65634.0
2018-09-05 10:10:00,27.93,27.94,27.79,27.79,129876.0,26.803,26.8126,26.6687,26.6687,129876.0
2018-09-05 10:15:00,27.8,27.85,27.78,27.78,132138.0,26.6783,26.7262,26.6591,26.6591,132138.0
2018-09-05 10:20:00,27.78,27.79,27.62,27.62,521158.0,26.6591,26.6687,26.5055,26.5055,521158.0
2018-09-05 10:25:00,27.62,27.8,27.62,27.8,211404.0,26.5055,26.6783,26.5055,26.6783,211404.0
2018-09-05 10:30:00,27.79,27.79,27.67,27.68,95484.0,26.6687,26.6687,26.5535,26.5631,95484.0
2018-09-05 10:35:00,27.67,27.73,27.65,27.68,71774.0,26.5535,26.6111,26.5343,26.5631,71774.0
2018-09-05 10:40:00,27.68,27.77,27.63,27.77,95442.0,26.5631,26.6495,26.5151,26.6495,95442.0
2018-09-05 10:45:00,27.75,27.86,27.74,27.81,148178.0,26.6303,26.7358,26.6207,26.6878,148178.0
2018-09-05 10:50:00,27.82,27.83,27.78,27.81,48424.0,26.6974,26.707,26.6591,26.6878,48424.0
2018-09-05 10:55:00,27.81,27.89,27.81,27.85,80864.0,26.6878,26.7646,26.6878,26.7262,80864.0
2018-09-05 11:00:00,27.84,27.86,27.8,27.8,46938.0,26.7166,26.7358,26.6783,26.6783,46938.0
2018-09-05 11:05:00,27.83,27.83,27.79,27.8,26020.0,26.707,26.707,26.6687,26.6783,26020.0
2018-09-05 11:10:00,27.8,27.82,27.75,27.75,35682.0,26.6783,26.6974,26.6303,26.6303,35682.0
2018-09-05 11:15:00,27.75,27.84,27.74,27.83,49610.0,26.6303,26.7166,26.6207,26.707,49610.0
2018-09-05 11:20:00,27.85,27.88,27.81,27.81,86036.0,26.7262,26.755,26.6878,26.6878,86036.0
2018-09-05 11:25:00,27.82,27.82,27.7,27.7,75762.0,26.6974,26.6974,26.5823,26.5823,75762.0
2018-09-05 11:30:00,27.7,27.77,27.67,27.72,68206.0,26.5823,26.6495,26.5535,26.6015,68206.0
2018-09-05 11:35:00,27.73,27.78,27.69,27.77,32722.0,26.6111,26.6591,26.5727,26.6495,32722.0
2018-09-05 11:40:00,27.77,27.8,27.74,27.75,17096.0,26.6495,26.6783,26.6207,26.6303,17096.0
2018-09-05 11:45:00,27.75,27.82,27.75,27.8,45568.0,26.6303,26.6974,26.6303,26.6783,45568.0
2018-09-05 11:50:00,27.83,27.9,27.83,27.89,74948.0,26.707,26.7742,26.707,26.7646,74948.0
2018-09-05 11:55:00,27.89,27.89,27.84,27.86,97654.0,26.7646,26.7646,26.7166,26.7358,97654.0
2018-09-05 12:00:00,27.86,27.95,27.86,27.93,124904.0,26.7358,26.8222,26.7358,26.803,124904.0
2018-09-05 12:05:00,27.94,27.95,27.91,27.93,45410.0,26.8126,26.8222,26.7838,26.803,45410.0
2018-09-05 12:10:00,27.94,27.95,27.88,27.9,48328.0,26.8126,26.8222,26.755,26.7742,48328.0
2018-09-05 12:15:00,27.9,27.95,27.89,27.95,15600.0,26.7742,26.8222,26.7646,26.8222,15600.0
2018-09-05 12:20:00,27.95,27.95,27.92,27.92,12842.0,26.8222,26.8222,26.7934,26.7934,12842.0
2018-09-05 12:25:00,27.93,27.94,27.89,27.92,27462.0,26.803,26.8126,26.7646,26.7934,27462.0
2018-09-05 12:30:00,27.95,28.02,27.95,28.0,104366.0,26.8222,26.8894,26.8222,26.8702,104366.0
2018-09-05 12:35:00,28.01,28.02,28.0,28.0,21700.0,26.8798,26.8894,26.8702,26.8702,21700.0
2018-09-05 12:40:00,28.0,28.01,27.98,27.98,21532.0,26.8702,26.8798,26.851,26.851,21532.0
2018-09-05 12:45:00,27.98,27.98,27.96,27.98,32324.0,26.851,26.851,26.8318,26.851,32324.0
2018-09-05 12:50:00,27.99,27.99,27.92,27.96,58350.0,26.8606,26.8606,26.7934,26.8318,58350.0
2018-09-05 12:55:00,27.95,27.96,27.88,27.88,73350.0,26.8222,26.8318,26.755,26.755,73350.0
2018-09-05 13:00:00,27.88,27.92,27.87,27.9,68630.0,26.755,26.7934,26.7454,26.7742,68630.0
2018-09-05 13:05:00,27.9,27.96,27.9,27.93,45916.0,26.7742,26.8318,26.7742,26.803,45916.0
2018-09-05 13:10:00,27.95,28.0,27.93,27.97,18802.0,26.8222,26.8702,26.803,26.8414,18802.0
2018-09-05 13:15:00,27.97,28.04,27.97,28.01,41098.0,26.8414,26.9086,26.8414,26.8798,41098.0
2018-09-05 13:20:00,28.03,28.05,28.02,28.02,71820.0,26.899,26.9182,26.8894,26.8894,71820.0
2018-09-05 13:25:00,28.0,28.03,27.99,28.03,24634.0,26.8702,26.899,26.8606,26.899,24634.0
2018-09-05 13:30:00,28.02,28.08,28.02,28.07,42130.0,26.8894,26.947,26.8894,26.9374,42130.0
2018-09-05 13:35:00,28.06,28.06,28.02,28.03,36734.0,26.9278,26.9278,26.8894,26.899,36734.0
2018-09-05 13:40:00,28.03,28.03,28.0,28.02,22544.0,26.899,26.899,26.8702,26.8894,22544.0
2018-09-05 13:45:00,28.0,28.02,27.96,27.98,16128.0,26.8702,26.8894,26.8318,26.851,16128.0
2018-09-05 13:50:00,27.97,28.0,27.97,27.99,24656.0,26.8414,26.8702,26.8414,26.8606,24656.0
2018-09-05 13:55:00,27.98,27.98,27.95,27.98,32794.0,26.851,26.851,26.8222,26.851,32794.0
2018-09-05 14:00:00,27.98,28.0,27.96,27.96,37182.0,26.851,26.8702,26.8318,26.8318,37182.0
2018-09-05 14:05:00,27.96,27.97,27.91,27.94,54484.0,26.8318,26.8414,26.7838,26.8126,54484.0
2018-09-05 14:10:00,27.94,27.95,27.91,27.93,16800.0,26.8126,26.8222,26.7838,26.803,16800.0
2018-09-05 14:15:00,27.93,27.99,27.93,27.99,19560.0,26.803,26.8606,26.803,26.8606,19560.0
2018-09-05 14:20:00,28.0,28.0,27.96,28.0,35628.0,26.8702,26.8702,26.8318,26.8702,35628.0
2018-09-05 14:25:00,28.0,28.0,27.97,27.98,9400.0,26.8702,26.8702,26.8414,26.851,9400.0
2018-09-05 14:30:00,27.97,27.99,27.96,27.98,24990.0,26.8414,26.8606,26.8318,26.851,24990.0
2018-09-05 14:35:00,27.98,28.04,27.96,28.02,67294.0,26.851,26.9086,26.8318,26.8894,67294.0
2018-09-05 14:40:00,28.01,28.03,27.99,28.0,12368.0,26.8798,26.899,26.8606,26.8702,12368.0
2018-09-05 14:45:00,28.0,28.02,27.95,27.95,17400.0,26.8702,26.8894,26.8222,26.8222,17400.0
2018-09-05 14:50:00,27.95,27.95,27.9,27.92,30414.0,26.8222,26.8222,26.7742,26.7934,30414.0
2018-09-05 14:55:00,27.92,27.97,27.92,27.95,25590.0,26.7934,26.8414,26.7934,26.8222,25590.0
2018-09-05 15:00:00,27.95,27.98,27.93,27.97,19456.0,26.8222,26.851,26.803,26.8414,19456.0
2018-09-05 15:05:00,27.96,27.97,27.92,27.93,8000.0,26.8318,26.8414,26.7934,26.803,8000.0
2018-09-05 15:10:00,27.93,27.97,27.91,27.96,61590.0,26.803,26.8414,26.7838,26.8318,61590.0
2018-09-05 15:15:00,27.98,28.02,27.98,28.0,65358.0,26.851,26.8894,26.851,26.8702,65358.0
2018-09-05 15:20:00,27.99,28.0,27.95,27.96,25998.0,26.8606,26.8702,26.8222,26.8318,25998.0
2018-09-05 15:25:00,27.96,27.97,27.93,27.95,27438.0,26.8318,26.8414,26.803,26.8222,27438.0
2018-09-05 15:30:00,27.95,27.98,27.95,27.98,33116.0,26.8222,26.851,26.8222,26.851,33116.0
2018-09-05 15:35:00,27.98,27.98,27.93,27.95,61750.0,26.851,26.851,26.803,26.8222,61750.0
2018-09-05 15:40:00,27.95,27.97,27.9,27.91,80880.0,26.8222,26.8414,26.7742,26.7838,80880.0
2018-09-05 15:45:00,27.9,27.93,27.86,27.86,136290.0,26.7742,26.803,26.7358,26.7358,136290.0
2018-09-05 15:50:00,27.86,27.91,27.83,27.9,110496.0,26.7358,26.7838,26.707,26.7742,110496.0
2018-09-05 15:55:00,27.9,27.99,27.9,27.98,223814.0,26.7742,26.8606,26.7742,26.851,223814.0
2018-09-06 09:30:00,27.97,28.03,27.95,27.99,110772.0,26.8414,26.899,26.8222,26.8606,110772.0
2018-09-06 09:35:00,27.98,28.0,27.88,27.89,109226.0,26.851,26.8702,26.755,26.7646,109226.0
2018-09-06 09:40:00,27.9,27.93,27.86,27.93,64666.0,26.7742,26.803,26.7358,26.803,64666.0
2018-09-06 09:45:00,27.92,28.04,27.9,28.02,124322.0,26.7934,26.9086,26.7742,26.8894,124322.0
2018-09-06 09:50:00,28.02,28.03,27.96,27.98,91386.0,26.8894,26.899,26.8318,26.851,91386.0
2018-09-06 09:55:00,27.98,28.06,27.96,28.06,206576.0,26.851,26.9278,26.8318,26.9278,206576.0
2018-09-06 10:00:00,28.06,28.08,27.97,27.98,89434.0,26.9278,26.947,26.8414,26.851,89434.0
2018-09-06 10:05:00,27.96,27.97,27.88,27.9,78808.0,26.8318,26.8414,26.755,26.7742,78808.0
2018-09-06 10:10:00,27.88,27.88,27.71,27.75,198778.0,26.755,26.755,26.5919,26.6303,198778.0
2018-09-06 10:15:00,27.74,27.79,27.73,27.78,46870.0,26.6207,26.6687,26.6111,26.6591,46870.0
2018-09-06 10:20:00,27.77,27.8,27.7,27.77,284314.0,26.6495,26.6783,26.5823,26.6495,284314.0
2018-09-06 10:25:00,27.75,27.83,27.72,27.82,59902.0,26.6303,26.707,26.6015,26.6974,59902.0
2018-09-06 10:30:00,27.83,27.83,27.71,27.71,77028.0,26.707,26.707,26.5919,26.5919,77028.0
2018-09-06 10:35:00,27.71,27.72,27.64,27.69,181582.0,26.5919,26.6015,26.5247,26.5727,181582.0
2018-09-06 10:40:00,27.71,27.73,27.62,27.68,94084.0,26.5919,26.6111,26.5055,26.5631,94084.0
2018-09-06 10:45:00,27.67,27.68,27.49,27.52,373500.0,26.5535,26.5631,26.3808,26.4096,373500.0
2018-09-06 10:50:00,27.52,27.54,27.45,27.5,302130.0,26.4096,26.4287,26.3424,26.3904,302130.0
2018-09-06 10:55:00,27.5,27.63,27.47,27.56,191066.0,26.3904,26.5151,26.3616,26.4479,191066.0
2018-09-06 11:00:00,27.58,27.59,27.43,27.44,92244.0,26.4671,26.4767,26.3232,26.3328,92244.0
2018-09-06 11:05:00,27.46,27.46,27.38,27.45,196730.0,26.352,26.352,26.2752,26.3424,196730.0
2018-09-06 11:10:00,27.43,27.49,27.41,27.43,107806.0,26.3232,26.3808,26.304,26.3232,107806.0
2018-09-06 11:15:00,27.45,27.47,27.4,27.41,101058.0,26.3424,26.3616,26.2944,26.304,101058.0
2018-09-06 11:20:00,27.42,27.54,27.38,27.53,77486.0,26.3136,26.4287,26.2752,26.4191,77486.0
2018-09-06 11:25:00,27.53,27.55,27.5,27.51,85042.0,26.4191,26.4383,26.3904,26.4,85042.0
2018-09-06 11:30:00,27.52,27.58,27.49,27.55,126978.0,26.4096,26.4671,26.3808,26.4383,126978.0
2018-09-06 11:35:00,27.55,27.57,27.5,27.54,47460.0,26.4383,26.4575,26.3904,26.4287,47460.0
2018-09-06 11:40:00,27.55,27.59,27.48,27.48,48662.0,26.4383,26.4767,26.3712,26.3712,48662.0
2018-09-06 11:45:00,27.48,27.6,27.48,27.6,81956.0,26.3712,26.4863,26.3712,26.4863,81956.0
2018-09-06 11:50:00,27.59,27.61,27.57,27.6,81170.0,26.4767,26.4959,26.4575,26.4863,81170.0
2018-09-06 11:55:00,27.6,27.66,27.54,27.61,122232.0,26.4863,26.5439,26.4287,26.4959,122232.0
2018-09-06 12:00:00,27.61,27.61,27.55,27.57,64914.0,26.4959,26.4959,26.4383,26.4575,64914.0
2018-09-06 12:05:00,27.56,27.61,27.55,27.61,28614.0,26.4479,26.4959,26.4383,26.4959,28614.0
2018-09-06 12:10:00,27.6,27.6,27.56,27.56,35948.0,26.4863,26.4863,26.4479,26.4479,35948.0
2018-09-06 12:15:00,27.55,27.59,27.54,27.56,31702.0,26.4383,26.4767,26.4287,26.4479,31702.0
2018-09-06 12:20:00,27.56,27.59,27.52,27.54,44872.0,26.4479,26.4767,26.4096,26.4287,44872.0
2018-09-06 12:25:00,27.53,27.55,27.52,27.53,30046.0,26.4191,26.4383,26.4096,26.4191,30046.0
2018-09-06 12:30:00,27.53,27.57,27.5,27.5,41264.0,26.4191,26.4575,26.3904,26.3904,41264.0
2018-09-06 12:35:00,27.5,27.53,27.46,27.47,59602.0,26.3904,26.4191,26.352,26.3616,59602.0
2018-09-06 12:40:00,27.47,27.52,27.46,27.52,23628.0,26.3616,26.4096,26.352,26.4096,23628.0
2018-09-06 12:45:00,27.52,27.56,27.52,27.52,72240.0,26.4096,26.4479,26.4096,26.4096,72240.0
2018-09-06 12:50:00,27.5,27.5,27.46,27.47,25332.0,26.3904,26.3904,26.352,26.3616,25332.0
2018-09-06 12:55:00,27.47,27.49,27.43,27.43,21426.0,26.3616,26.3808,26.3232,26.3232,21426.0
2018-09-06 13:00:00,27.43,27.43,27.35,27.35,63308.0,26.3232,26.3232,26.2464,26.2464,63308.0
2018-09-06 13:05:00,27.36,27.43,27.36,27.4,46694.0,26.256,26.3232,26.256,26.2944,46694.0
2018-09-06 13:10:00,27.39,27.47,27.36,27.44,34868.0,26.2848,26.3616,26.256,26.3328,34868.0
2018-09-06 13:15:00,27.46,27.53,27.46,27.53,35440.0,26.352,26.4191,26.352,26.4191,35440.0
2018-09-06 13:20:00,27.54,27.54,27.52,27.53,19110.0,26.4287,26.4287,26.4096,26.4191,19110.0
2018-09-06 13:25:00,27.55,27.55,27.51,27.52,11310.0,26.4383,26.4383,26.4,26.4096,11310.0
2018-09-06 13:30:00,27.5,27.55,27.49,27.52,54872.0,26.3904,26.4383,26.3808,26.4096,54872.0
2018-09-06 13:35:00,27.54,27.58,27.51,27.54,55298.0,26.4287,26.4671,26.4,26.4287,55298.0
2018-09-06 13:40:00,27.54,27.61,27.53,27.6,39828.0,26.4287,26.4959,26.4191,26.4863,39828.0
2018-09-06 13:45:00,27.59,27.61,27.56,27.57,38560.0,26.4767,26.4959,26.4479,26.4575,38560.0
2018-09-06 13:50:00,27.57,27.58,27.55,27.55,11328.0,26.4575,26.4671,26.4383,26.4383,11328.0
2018-09-06 13:55:00,27.56,27.57,27.52,27.54,18866.0,26.4479,26.4575,26.4096,26.4287,18866.0
2018-09-06 14:00:00,27.54,27.61,27.53,27.53,22184.0,26.4287,26.4959,26.4191,26.4191,22184.0
2018-09-06 14:05:00,27.54,27.6,27.51,27.59,26640.0,26.4287,26.4863,26.4,26.4767,26640.0
2018-09-06 14:10:00,27.59,27.63,27.57,27.61,41960.0,26.4767,26.5151,26.4575,26.4959,41960.0
2018-09-06 14:15:00,27.61,27.62,27.58,27.61,37772.0,26.4959,26.5055,26.4671,26.4959,37772.0
2018-09-06 14:20:00,27.59,27.6,27.53,27.55,56322.0,26.4767,26.4863,26.4191,26.4383,56322.0
2018-09-06 14:25:00,27.54,27.57,27.53,27.55,33676.0,26.4287,26.4575,26.4191,26.4383,33676.0
2018-09-06 14:30:00,27.55,27.65,27.55,27.65,59802.0,26.4383,26.5343,26.4383,26.5343,59802.0
2018-09-06 14:35:00,27.65,27.67,27.61,27.63,53168.0,26.5343,26.5535,26.4959,26.5151,53168.0
2018-09-06 14:40:00,27.65,27.67,27.63,27.66,37358.0,26.5343,26.5535,26.5151,26.5439,37358.0
2018-09-06 14:45:00,27.66,27.7,27.66,27.66,84872.0,26.5439,26.5823,26.5439,26.5439,84872.0
2018-09-06 14:50:00,27.66,27.66,27.63,27.64,34394.0,26.5439,26.5439,26.5151,26.5247,34394.0
2018-09-06 14:55:00,27.65,27.66,27.63,27.64,21152.0,26.5343,26.5439,26.5151,26.5247,21152.0
2018-09-06 15:00:00,27.63,27.75,27.63,27.72,118904.0,26.5151,26.6303,26.5151,26.6015,118904.0
2018-09-06 15:05:00,27.73,27.8,27.73,27.78,93250.0,26.6111,26.6783,26.6111,26.6591,93250.0
2018-09-06 15:10:00,27.78,27.83,27.77,27.81,72292.0,26.6591,26.707,26.6495,26.6878,72292.0
2018-09-06 15:15:00,27.81,27.83,27.73,27.73,96642.0,26.6878,26.707,26.6111,26.6111,96642.0
2018-09-06 15:20:00,27.74,27.77,27.74,27.75,29700.0,26.6207,26.6495,26.6207,26.6303,29700.0
2018-09-06 15:25:00,27.75,27.81,27.75,27.8,26808.0,26.6303,26.6878,26.6303,26.6783,26808.0
2018-09-06 15:30:00,27.8,27.82,27.75,27.77,60544.0,26.6783,26.6974,26.6303,26.6495,60544.0
2018-09-06 15:35:00,27.77,27.8,27.75,27.77,42870.0,26.6495,26.6783,26.6303,26.6495,42870.0
2018-09-06 15:40:00,27.78,27.78,27.7,27.72,103116.0,26.6591,26.6591,26.5823,26.6015,103116.0
2018-09-06 15:45:00,27.71,27.75,27.7,27.74,60292.0,26.5919,26.6303,26.5823,26.6207,60292.0
2018-09-06 15:50:00,27.73,27.74,27.69,27.72,113706.0,26.6111,26.6207,26.5727,26.6015,113706.0
2018-09-06 15:55:00,27.72,27.75,27.66,27.71,202258.0,26.6015,26.6303,26.5439,26.5919,202258.0
2018-09-07 09:30:00,27.35,27.38,27.27,27.36,238726.0,26.2464,26.2752,26.1696,26.256,238726.0
2018-09-07 09:35:00,27.36,27.44,27.31,27.44,69234.0,26.256,26.3328,26.208,26.3328,69234.0
2018-09-07 09:40:00,27.43,27.5,27.39,27.43,152920.0,26.3232,26.3904,26.2848,26.3232,152920.0
2018-09-07 09:45:00,27.44,27.52,27.41,27.47,130150.0,26.3328,26.4096,26.304,26.3616,130150.0
2018-09-07 09:50:00,27.5,27.63,27.5,27.63,90590.0,26.3904,26.5151,26.3904,26.5151,90590.0
2018-09-07 09:55:00,27.63,27.63,27.54,27.57,201804.0,26.5151,26.5151,26.4287,26.4575,201804.0
2018-09-07 10:00:00,27.58,27.63,27.53,27.63,65314.0,26.4671,26.5151,26.4191,26.5151,65314.0
2018-09-07 10:05:00,27.64,27.66,27.59,27.63,92776.0,26.5247,26.5439,26.4767,26.5151,92776.0
2018-09-07 10:10:00,27.63,27.72,27.61,27.68,138670.0,26.5151,26.6015,26.4959,26.5631,138670.0
2018-09-07 10:15:00,27.68,27.68,27.63,27.65,34694.0,26.5631,26.5631,26.5151,26.5343,34694.0
2018-09-07 10:20:00,27.63,27.72,27.63,27.72,67234.0,26.5151,26.6015,26.5151,26.6015,67234.0
2018-09-07 10:25:00,27.73,27.73,27.64,27.64,31548.0,26.6111,26.6111,26.5247,26.5247,31548.0
2018-09-07 10:30:00,27.65,27.68,27.64,27.67,56348.0,26.5343,26.5631,26.5247,26.5535,56348.0
2018-09-07 10:35:00,27.68,27.69,27.61,27.63,68878.0,26.5631,26.5727,26.4959,26.5151,68878.0
2018-09-07 10:40:00,27.64,27.66,27.61,27.64,35032.0,26.5247,26.5439,26.4959,26.5247,35032.0
2018-09-07 10:45:00,27.63,27.77,27.63,27.75,92476.0,26.5151,26.6495,26.5151,26.6303,92476.0
2018-09-07 10:50:00,27.75,27.77,27.74,27.76,31484.0,26.6303,26.6495,26.6207,26.6399,31484.0
2018-09-07 10:55:00,27.75,27.76,27.74,27.74,23668.0,26.6303,26.6399,26.6207,26.6207,23668.0
2018-09-07 11:00:00,27.75,27.75,27.68,27.69,29926.0,26.6303,26.6303,26.5631,26.5727,29926.0
2018-09-07 11:05:00,27.68,27.75,27.67,27.74,59888.0,26.5631,26.6303,26.5535,26.6207,59888.0
2018-09-07 11:10:00,27.74,27.74,27.71,27.72,22802.0,26.6207,26.6207,26.5919,26.6015,22802.0
2018-09-07 11:15:00,27.71,27.77,27.71,27.72,71040.0,26.5919,26.6495,26.5919,26.6015,71040.0
2018-09-07 11:20:00,27.74,27.75,27.68,27.69,23154.0,26.6207,26.6303,26.5631,26.5727,23154.0
2018-09-07 11:25:00,27.68,27.75,27.68,27.75,82350.0,26.5631,26.6303,26.5631,26.6303,82350.0
2018-09-07 11:30:00,27.75,27.79,27.73,27.79,73112.0,26.6303,26.6687,26.6111,26.6687,73112.0
2018-09-07 11:35:00,27.79,27.83,27.79,27.82,90846.0,26.6687,26.707,26.6687,26.6974,90846.0
2018-09-07 11:40:00,27.83,27.84,27.79,27.79,49376.0,26.707,26.7166,26.6687,26.6687,49376.0
2018-09-07 11:45:00,27.79,27.81,27.75,27.77,25170.0,26.6687,26.6878,26.6303,26.6495,25170.0
2018-09-07 11:50:00,27.78,27.78,27.74,27.75,47024.0,26.6591,26.6591,26.6207,26.6303,47024.0
2018-09-07 11:55:00,27.75,27.75,27.67,27.68,103604.0,26.6303,26.6303,26.5535,26.5631,103604.0
2018-09-07 12:00:00,27.68,27.7,27.62,27.63,41096.0,26.5631,26.5823,26.5055,26.5151,41096.0
2018-09-07 12:05:00,27.63,27.63,27.36,27.39,307236.0,26.5151,26.5151,26.256,26.2848,307236.0
2018-09-07 12:10:00,27.38,27.55,27.37,27.53,242862.0,26.2752,26.4383,26.2656,26.4191,242862.0
2018-09-07 12:15:00,27.52,27.52,27.43,27.45,146836.0,26.4096,26.4096,26.3232,26.3424,146836.0
2018-09-07 12:20:00,27.43,27.5,27.42,27.43,80088.0,26.3232,26.3904,26.3136,26.3232,80088.0
2018-09-07 12:25:00,27.43,27.43,27.38,27.4,56790.0,26.3232,26.3232,26.2752,26.2944,56790.0
2018-09-07 12:30:00,27.38,27.49,27.38,27.41,164470.0,26.2752,26.3808,26.2752,26.304,164470.0
2018-09-07 12:35:00,27.42,27.45,27.39,27.43,69656.0,26.3136,26.3424,26.2848,26.3232,69656.0
2018-09-07 12:40:00,27.43,27.45,27.33,27.35,91714.0,26.3232,26.3424,26.2272,26.2464,91714.0
2018-09-07 12:45:00,27.35,27.5,27.35,27.5,63606.0,26.2464,26.3904,26.2464,26.3904,63606.0
2018-09-07 12:50:00,27.49,27.54,27.49,27.52,32438.0,26.3808,26.4287,26.3808,26.4096,32438.0
2018-09-07 12:55:00,27.52,27.54,27.5,27.52,41002.0,26.4096,26.4287,26.3904,26.4096,41002.0
2018-09-07 13:00:00,27.51,27.52,27.48,27.49,22278.0,26.4,26.4096,26.3712,26.3808,22278.0
2018-09-07 13:05:00,27.48,27.49,27.43,27.43,46182.0,26.3712,26.3808,26.3232,26.3232,46182.0
2018-09-07 13:10:00,27.43,27.45,27.39,27.4,24520.0,26.3232,26.3424,26.2848,26.2944,24520.0
2018-09-07 13:15:00,27.39,27.43,27.39,27.39,23490.0,26.2848,26.3232,26.2848,26.2848,23490.0
2018-09-07 13:20:00,27.38,27.43,27.37,27.42,44586.0,26.2752,26.3232,26.2656,26.3136,44586.0
2018-09-07 13:25:00,27.41,27.47,27.4,27.46,59002.0,26.304,26.3616,26.2944,26.352,59002.0
2018-09-07 13:30:00,27.46,27.49,27.45,27.46,53452.0,26.352,26.3808,26.3424,26.352,53452.0
2018-09-07 13:35:00,27.46,27.46,27.39,27.4,27168.0,26.352,26.352,26.2848,26.2944,27168.0
2018-09-07 13:40:00,27.38,27.41,27.38,27.39,10700.0,26.2752,26.304,26.2752,26.2848,10700.0
2018-09-07 13:45:00,27.4,27.45,27.39,27.39,60278.0,26.2944,26.3424,26.2848,26.2848,60278.0
2018-09-07 13:50:00,27.39,27.46,27.39,27.42,24570.0,26.2848,26.352,26.2848,26.3136,24570.0
2018-09-07 13:55:00,27.41,27.42,27.4,27.4,70856.0,26.304,26.3136,26.2944,26.2944,70856.0
2018-09-07 14:00:00,27.39,27.44,27.39,27.41,41574.0,26.2848,26.3328,26.2848,26.304,41574.0
2018-09-07 14:05:00,27.41,27.43,27.4,27.42,38092.0,26.304,26.3232,26.2944,26.3136,38092.0
2018-09-07 14:10:00,27.43,27.53,27.43,27.52,75290.0,26.3232,26.4191,26.3232,26.4096,75290.0
2018-09-07 14:15:00,27.52,27.53,27.46,27.48,43388.0,26.4096,26.4191,26.352,26.3712,43388.0
2018-09-07 14:20:00,27.48,27.5,27.47,27.5,19200.0,26.3712,26.3904,26.3616,26.3904,19200.0
2018-09-07 14:25:00,27.52,27.6,27.5,27.59,108928.0,26.4096,26.4863,26.3904,26.4767,108928.0
2018-09-07 14:30:00,27.59,27.6,27.53,27.54,33792.0,26.4767,26.4863,26.4191,26.4287,33792.0
2018-09-07 14:35:00,27.55,27.55,27.54,27.55,12570.0,26.4383,26.4383,26.4287,26.4383,12570.0
2018-09-07 14:40:00,27.57,27.57,27.54,27.56,40282.0,26.4575,26.4575,26.4287,26.4479,40282.0
2018-09-07 14:45:00,27.57,27.58,27.56,27.57,27166.0,26.4575,26.4671,26.4479,26.4575,27166.0
2018-09-07 14:50:00,27.57,27.57,27.52,27.55,52506.0,26.4575,26.4575,26.4096,26.4383,52506.0
2018-09-07 14:55:00,27.56,27.63,27.54,27.61,115028.0,26.4479,26.5151,26.4287,26.4959,115028.0
2018-09-07 15:00:00,27.6,27.61,27.58,27.61,60548.0,26.4863,26.4959,26.4671,26.4959,60548.0
2018-09-07 15:05:00,27.61,27.61,27.56,27.57,82770.0,26.4959,26.4959,26.4479,26.4575,82770.0
2018-09-07 15:10:00,27.57,27.61,27.57,27.61,65184.0,26.4575,26.4959,26.4575,26.4959,65184.0
2018-09-07 15:15:00,27.61,27.61,27.58,27.58,33626.0,26.4959,26.4959,26.4671,26.4671,33626.0
2018-09-07 15:20:00,27.58,27.59,27.52,27.53,40584.0,26.4671,26.4767,26.4096,26.4191,40584.0
2018-09-07 15:25:00,27.54,27.58,27.54,27.58,31462.0,26.4287,26.4671,26.4287,26.4671,31462.0
2018-09-07 15:30:00,27.58,27.6,27.49,27.56,111494.0,26.4671,26.4863,26.3808,26.4479,111494.0
2018-09-07 15:35:00,27.55,27.57,27.48,27.51,80944.0,26.4383,26.4575,26.3712,26.4,80944.0
2018-09-07 15:40:00,27.5,27.52,27.46,27.46,64200.0,26.3904,26.4096,26.352,26.352,64200.0
2018-09-07 15:45:00,27.45,27.48,27.45,27.46,46184.0,26.3424,26.3712,26.3424,26.352,46184.0
2018-09-07 15:50:00,27.46,27.49,27.41,27.49,90348.0,26.352,26.3808,26.304,26.3808,90348.0
2018-09-07 15:55:00,27.49,27.57,27.49,27.5,167240.0,26.3808,26.4575,26.3808,26.3904,167240.0
2018-09-10 09:30:00,27.85,27.87,27.77,27.82,196810.0,26.7262,26.7454,26.6495,26.6974,196810.0
2018-09-10 09:35:00,27.82,27.86,27.77,27.8,180858.0,26.6974,26.7358,26.6495,26.6783,180858.0
2018-09-10 09:40:00,27.8,27.88,27.79,27.83,90706.0,26.6783,26.755,26.6687,26.707,90706.0
2018-09-10 09:45:00,27.84,27.9,27.8,27.89,95448.0,26.7166,26.7742,26.6783,26.7646,95448.0
2018-09-10 09:50:00,27.91,27.93,27.79,27.83,95292.0,26.7838,26.803,26.6687,26.707,95292.0
2018-09-10 09:55:00,27.84,27.85,27.79,27.83,132076.0,26.7166,26.7262,26.6687,26.707,132076.0
2018-09-10 10:00:00,27.81,27.84,27.73,27.74,102826.0,26.6878,26.7166,26.6111,26.6207,102826.0
2018-09-10 10:05:00,27.74,27.75,27.68,27.72,53278.0,26.6207,26.6303,26.5631,26.6015,53278.0
2018-09-10 10:10:00,27.72,27.72,27.66,27.68,83588.0,26.6015,26.6015,26.5439,26.5631,83588.0
2018-09-10 10:15:00,27.68,27.73,27.64,27.72,63072.0,26.5631,26.6111,26.5247,26.6015,63072.0
2018-09-10 10:20:00,27.73,27.75,27.71,27.71,67978.0,26.6111,26.6303,26.5919,26.5919,67978.0
2018-09-10 10:25:00,27.71,27.72,27.68,27.72,32226.0,26.5919,26.6015,26.5631,26.6015,32226.0
2018-09-10 10:30:00,27.72,27.75,27.68,27.75,46390.0,26.6015,26.6303,26.5631,26.6303,46390.0
2018-09-10 10:35:00,27.74,27.78,27.72,27.78,59846.0,26.6207,26.6591,26.6015,26.6591,59846.0
2018-09-10 10:40:00,27.75,27.79,27.75,27.77,15200.0,26.6303,26.6687,26.6303,26.6495,15200.0
2018-09-10 10:45:00,27.78,27.79,27.75,27.75,24616.0,26.6591,26.6687,26.6303,26.6303,24616.0
2018-09-10 10:50:00,27.75,27.81,27.75,27.77,71138.0,26.6303,26.6878,26.6303,26.6495,71138.0
2018-09-10 10:55:00,27.75,27.76,27.7,27.7,68480.0,26.6303,26.6399,26.5823,26.5823,68480.0
2018-09-10 11:00:00,27.7,27.7,27.65,27.68,86830.0,26.5823,26.5823,26.5343,26.5631,86830.0
2018-09-10 11:05:00,27.65,27.75,27.65,27.75,42322.0,26.5343,26.6303,26.5343,26.6303,42322.0
2018-09-10 11:10:00,27.75,27.8,27.75,27.76,45190.0,26.6303,26.6783,26.6303,26.6399,45190.0
2018-09-10 11:15:00,27.76,27.8,27.75,27.8,30548.0,26.6399,26.6783,26.6303,26.6783,30548.0
2018-09-10 11:20:00,27.8,27.83,27.78,27.81,38822.0,26.6783,26.707,26.6591,26.6878,38822.0
2018-09-10 11:25:00,27.82,27.82,27.79,27.81,17770.0,26.6974,26.6974,26.6687,26.6878,17770.0
2018-09-10 11:30:00,27.81,27.81,27.76,27.77,30148.0,26.6878,26.6878,26.6399,26.6495,30148.0
2018-09-10 11:35:00,27.77,27.77,27.7,27.71,46378.0,26.6495,26.6495,26.5823,26.5919,46378.0
2018-09-10 11:40:00,27.71,27.73,27.67,27.71,16230.0,26.5919,26.6111,26.5535,26.5919,16230.0
2018-09-10 11:45:00,27.71,27.74,27.69,27.73,24642.0,26.5919,26.6207,26.5727,26.6111,24642.0
2018-09-10 11:50:00,27.74,27.79,27.74,27.77,36268.0,26.6207,26.6687,26.6207,26.6495,36268.0
2018-09-10 11:55:00,27.75,27.75,27.71,27.75,44714.0,26.6303,26.6303,26.5919,26.6303,44714.0
2018-09-10 12:00:00,27.75,27.75,27.68,27.7,63510.0,26.6303,26.6303,26.5631,26.5823,63510.0
2018-09-10 12:05:00,27.68,27.71,27.67,27.71,49880.0,26.5631,26.5919,26.5535,26.5919,49880.0
2018-09-10 12:10:00,27.69,27.7,27.68,27.7,20458.0,26.5727,26.5823,26.5631,26.5823,20458.0
2018-09-10 12:15:00,27.7,27.72,27.64,27.64,15554.0,26.5823,26.6015,26.5247,26.5247,15554.0
2018-09-10 12:20:00,27.64,27.65,27.62,27.65,77370.0,26.5247,26.5343,26.5055,26.5343,77370.0
2018-09-10 12:25:00,27.66,27.68,27.61,27.63,52392.0,26.5439,26.5631,26.4959,26.5151,52392.0
2018-09-10 12:30:00,27.61,27.68,27.61,27.67,34770.0,26.4959,26.5631,26.4959,26.5535,34770.0
2018-09-10 12:35:00,27.67,27.68,27.63,27.64,56112.0,26.5535,26.5631,26.5151,26.5247,56112.0
2018-09-10 12:40:00,27.63,27.65,27.59,27.64,104164.0,26.5151,26.5343,26.4767,26.5247,104164.0
2018-09-10 12:45:00,27.64,27.66,27.62,27.63,78786.0,26.5247,26.5439,26.5055,26.5151,78786.0
2018-09-10 12:50:00,27.63,27.63,27.6,27.61,61786.0,26.5151,26.5151,26.4863,26.4959,61786.0
2018-09-10 12:55:00,27.61,27.64,27.61,27.62,31006.0,26.4959,26.5247,26.4959,26.5055,31006.0
2018-09-10 13:00:00,27.61,27.63,27.6,27.63,27200.0,26.4959,26.5151,26.4863,26.5151,27200.0
2018-09-10 13:05:00,27.63,27.65,27.61,27.61,45744.0,26.5151,26.5343,26.4959,26.4959,45744.0
2018-09-10 13:10:00,27.61,27.66,27.61,27.66,51850.0,26.4959,26.5439,26.4959,26.5439,51850.0
2018-09-10 13:15:00,27.65,27.67,27.64,27.66,14258.0,26.5343,26.5535,26.5247,26.5439,14258.0
2018-09-10 13:20:00,27.67,27.71,27.67,27.7,28496.0,26.5535,26.5919,26.5535,26.5823,28496.0
2018-09-10 13:25:00,27.7,27.71,27.68,27.7,19830.0,26.5823,26.5919,26.5631,26.5823,19830.0
2018-09-10 13:30:00,27.7,27.71,27.68,27.68,23960.0,26.5823,26.5919,26.5631,26.5631,23960.0
2018-09-10 13:35:00,27.68,27.68,27.67,27.67,12750.0,26.5631,26.5631,26.5535,26.5535,12750.0
2018-09-10 13:40:00,27.67,27.7,27.67,27.68,4960.0,26.5535,26.5823,26.5535,26.5631,4960.0
2018-09-10 13:45:00,27.68,27.68,27.63,27.65,36912.0,26.5631,26.5631,26.5151,26.5343,36912.0
2018-09-10 13:50:00,27.65,27.67,27.64,27.67,6200.0,26.5343,26.5535,26.5247,26.5535,6200.0
2018-09-10 13:55:00,27.66,27.71,27.66,27.71,13490.0,26.5439,26.5919,26.5439,26.5919,13490.0
2018-09-10 14:00:00,27.71,27.74,27.68,27.72,48708.0,26.5919,26.6207,26.5631,26.6015,48708.0
2018-09-10 14:05:00,27.72,27.73,27.7,27.71,25328.0,26.6015,26.6111,26.5823,26.5919,25328.0
2018-09-10 14:10:00,27.7,27.72,27.69,27.71,18626.0,26.5823,26.6015,26.5727,26.5919,18626.0
2018-09-10 14:15:00,27.7,27.72,27.7,27.72,11800.0,26.5823,26.6015,26.5823,26.6015,11800.0
2018-09-10 14:20:00,27.7,27.71,27.68,27.7,8600.0,26.5823,26.5919,26.5631,26.5823,8600.0
2018-09-10 14:25:00,27.7,27.74,27.7,27.72,33312.0,26.5823,26.6207,26.5823,26.6015,33312.0
2018-09-10 14:30:00,27.74,27.74,27.72,27.72,22782.0,26.6207,26.6207,26.6015,26.6015,22782.0
2018-09-10 14:35:00,27.73,27.75,27.73,27.75,47430.0,26.6111,26.6303,26.6111,26.6303,47430.0
2018-09-10 14:40:00,27.75,27.75,27.73,27.75,29700.0,26.6303,26.6303,26.6111,26.6303,29700.0
2018-09-10 14:45:00,27.75,27.76,27.74,27.74,15350.0,26.6303,26.6399,26.6207,26.6207,15350.0
2018-09-10 14:50:00,27.74,27.75,27.72,27.72,22488.0,26.6207,26.6303,26.6015,26.6015,22488.0
2018-09-10 14:55:00,27.74,27.74,27.71,27.73,16804.0,26.6207,26.6207,26.5919,26.6111,16804.0
2018-09-10 15:00:00,27.75,27.77,27.75,27.77,55180.0,26.6303,26.6495,26.6303,26.6495,55180.0
2018-09-10 15:05:00,27.77,27.78,27.75,27.77,35394.0,26.6495,26.6591,26.6303,26.6495,35394.0
2018-09-10 15:10:00,27.77,27.77,27.74,27.75,27150.0,26.6495,26.6495,26.6207,26.6303,27150.0
2018-09-10 15:15:00,27.75,27.75,27.71,27.73,39754.0,26.6303,26.6303,26.5919,26.6111,39754.0
2018-09-10 15:20:00,27.73,27.74,27.71,27.74,21560.0,26.6111,26.6207,26.5919,26.6207,21560.0
2018-09-10 15:25:00,27.74,27.74,27.71,27.71,29678.0,26.6207,26.6207,26.5919,26.5919,29678.0
2018-09-10 15:30:00,27.71,27.72,27.69,27.69,60772.0,26.5919,26.6015,26.5727,26.5727,60772.0
2018-09-10 15:35:00,27.69,27.71,27.68,27.68,39128.0,26.5727,26.5919,26.5631,26.5631,39128.0
2018-09-10 15:40:00,27.68,27.71,27.66,27.7,121346.0,26.5631,26.5919,26.5439,26.5823,121346.0
2018-09-10 15:45:00,27.7,27.73,27.68,27.72,84276.0,26.5823,26.6111,26.5631,26.6015,84276.0
2018-09-10 15:50:00,27.72,27.72,27.63,27.64,118726.0,26.6015,26.6015,26.5151,26.5247,118726.0
2018-09-10 15:55:00,27.64,27.68,27.63,27.66,185532.0,26.5247,26.5631,26.5151,26.5439,185532.0
2018-09-11 09:30:00,27.45,27.45,27.35,27.37,195302.0,26.3424,26.3424,26.2464,26.2656,195302.0
2018-09-11 09:35:00,27.36,27.46,27.33,27.42,96062.0,26.256,26.352,26.2272,26.3136,96062.0
2018-09-11 09:40:00,27.42,27.47,27.36,27.44,32392.0,26.3136,26.3616,26.256,26.3328,32392.0
2018-09-11 09:45:00,27.46,27.54,27.43,27.52,107320.0,26.352,26.4287,26.3232,26.4096,107320.0
2018-09-11 09:50:00,27.54,27.58,27.5,27.54,86448.0,26.4287,26.4671,26.3904,26.4287,86448.0
2018-09-11 09:55:00,27.53,27.6,27.52,27.58,163270.0,26.4191,26.4863,26.4096,26.4671,163270.0
2018-09-11 10:00:00,27.6,27.62,27.56,27.61,87180.0,26.4863,26.5055,26.4479,26.4959,87180.0
2018-09-11 10:05:00,27.63,27.68,27.6,27.68,73178.0,26.5151,26.5631,26.4863,26.5631,73178.0
2018-09-11 10:10:00,27.68,27.68,27.65,27.67,63798.0,26.5631,26.5631,26.5343,26.5535,63798.0
2018-09-11 10:15:00,27.68,27.7,27.67,27.67,73480.0,26.5631,26.5823,26.5535,26.5535,73480.0
2018-09-11 10:20:00,27.67,27.7,27.65,27.69,21960.0,26.5535,26.5823,26.5343,26.5727,21960.0
2018-09-11 10:25:00,27.7,27.74,27.67,27.71,59824.0,26.5823,26.6207,26.5535,26.5919,59824.0
2018-09-11 10:30:00,27.71,27.71,27.64,27.65,54890.0,26.5919,26.5919,26.5247,26.5343,54890.0
2018-09-11 10:35:00,27.64,27.68,27.64,27.65,6560.0,26.5247,26.5631,26.5247,26.5343,6560.0
2018-09-11 10:40:00,27.66,27.66,27.61,27.63,49964.0,26.5439,26.5439,26.4959,26.5151,49964.0
2018-09-11 10:45:00,27.63,27.64,27.6,27.61,29138.0,26.5151,26.5247,26.4863,26.4959,29138.0
2018-09-11 10:50:00,27.6,27.63,27.6,27.61,5470.0,26.4863,26.5151,26.4863,26.4959,5470.0
2018-09-11 10:55:00,27.63,27.65,27.63,27.64,37016.0,26.5151,26.5343,26.5151,26.5247,37016.0
2018-09-11 11:00:00,27.66,27.76,27.65,27.75,78750.0,26.5439,26.6399,26.5343,26.6303,78750.0
2018-09-11 11:05:00,27.76,27.77,27.75,27.77,67342.0,26.6399,26.6495,26.6303,26.6495,67342.0
2018-09-11 11:10:00,27.76,27.78,27.73,27.73,100358.0,26.6399,26.6591,26.6111,26.6111,100358.0
2018-09-11 11:15:00,27.74,27.74,27.71,27.73,17610.0,26.6207,26.6207,26.5919,26.6111,17610.0
2018-09-11 11:20:00,27.75,27.77,27.75,27.75,16740.0,26.6303,26.6495,26.6303,26.6303,16740.0
2018-09-11 11:25:00,27.75,27.8,27.75,27.78,19504.0,26.6303,26.6783,26.6303,26.6591,19504.0
2018-09-11 11:30:00,27.78,27.83,27.78,27.81,109130.0,26.6591,26.707,26.6591,26.6878,109130.0
2018-09-11 11:35:00,27.81,27.81,27.78,27.8,12440.0,26.6878,26.6878,26.6591,26.6783,12440.0
2018-09-11 11:40:00,27.83,27.84,27.81,27.81,20152.0,26.707,26.7166,26.6878,26.6878,20152.0
2018-09-11 11:45:00,27.83,27.85,27.83,27.85,67260.0,26.707,26.7262,26.707,26.7262,67260.0
2018-09-11 11:50:00,27.86,27.96,27.86,27.96,195968.0,26.7358,26.8318,26.7358,26.8318,195968.0
2018-09-11 11:55:00,27.97,28.03,27.96,28.03,120018.0,26.8414,26.899,26.8318,26.899,120018.0
2018-09-11 12:00:00,28.03,28.05,28.0,28.02,111900.0,26.899,26.9182,26.8702,26.8894,111900.0
2018-09-11 12:05:00,28.02,28.08,28.02,28.06,53730.0,26.8894,26.947,26.8894,26.9278,53730.0
2018-09-11 12:10:00,28.07,28.08,28.03,28.03,68672.0,26.9374,26.947,26.899,26.899,68672.0
2018-09-11 12:15:00,28.02,28.04,28.0,28.0,45814.0,26.8894,26.9086,26.8702,26.8702,45814.0
2018-09-11 12:20:00,28.0,28.03,28.0,28.03,23114.0,26.8702,26.899,26.8702,26.899,23114.0
2018-09-11 12:25:00,28.02,28.02,27.98,28.0,32754.0,26.8894,26.8894,26.851,26.8702,32754.0
2018-09-11 12:30:00,28.0,28.01,27.98,28.0,34828.0,26.8702,26.8798,26.851,26.8702,34828.0
2018-09-11 12:35:00,28.0,28.04,28.0,28.01,45470.0,26.8702,26.9086,26.8702,26.8798,45470.0
2018-09-11 12:40:00,28.02,28.02,27.99,27.99,9000.0,26.8894,26.8894,26.8606,26.8606,9000.0
2018-09-11 12:45:00,27.99,28.0,27.97,27.99,16200.0,26.8606,26.8702,26.8414,26.8606,16200.0
2018-09-11 12:50:00,27.98,28.01,27.98,28.01,24228.0,26.851,26.8798,26.851,26.8798,24228.0
2018-09-11 12:55:00,28.0,28.06,28.0,28.06,19578.0,26.8702,26.9278,26.8702,26.9278,19578.0
2018-09-11 13:00:00,28.06,28.08,28.0,28.01,16446.0,26.9278,26.947,26.8702,26.8798,16446.0
2018-09-11 13:05:00,28.0,28.02,28.0,28.0,7078.0,26.8702,26.8894,26.8702,26.8702,7078.0
2018-09-11 13:10:00,28.0,28.04,27.97,27.97,85504.0,26.8702,26.9086,26.8414,26.8414,85504.0
2018-09-11 13:15:00,27.98,28.04,27.97,28.03,62696.0,26.851,26.9086,26.8414,26.899,62696.0
2018-09-11 13:20:00,28.04,28.04,27.96,27.98,71060.0,26.9086,26.9086,26.8318,26.851,71060.0
2018-09-11 13:25:00,27.98,28.0,27.97,27.98,63100.0,26.851,26.8702,26.8414,26.851,63100.0
2018-09-11 13:30:00,27.97,27.99,27.96,27.97,121032.0,26.8414,26.8606,26.8318,26.8414,121032.0
2018-09-11 13:35:00,27.99,28.0,27.99,28.0,29600.0,26.8606,26.8702,26.8606,26.8702,29600.0
2018-09-11 13:40:00,27.99,28.0,27.95,27.95,33872.0,26.8606,26.8702,26.8222,26.8222,33872.0
2018-09-11 13:45:00,27.94,27.96,27.94,27.95,16746.0,26.8126,26.8318,26.8126,26.8222,16746.0
2018-09-11 13:50:00,27.95,27.98,27.93,27.96,20694.0,26.8222,26.851,26.803,26.8318,20694.0
2018-09-11 13:55:00,27.95,27.97,27.95,27.97,26906.0,26.8222,26.8414,26.8222,26.8414,26906.0
2018-09-11 14:00:00,27.97,27.97,27.92,27.96,57280.0,26.8414,26.8414,26.7934,26.8318,57280.0
2018-09-11 14:05:00,27.96,27.98,27.95,27.97,23784.0,26.8318,26.851,26.8222,26.8414,23784.0
2018-09-11 14:10:00,27.98,27.99,27.97,27.98,9824.0,26.851,26.8606,26.8414,26.851,9824.0
2018-09-11 14:15:00,27.98,28.01,27.98,28.01,12300.0,26.851,26.8798,26.851,26.8798,12300.0
2018-09-11 14:20:00,28.0,28.03,28.0,28.03,28266.0,26.8702,26.899,26.8702,26.899,28266.0
2018-09-11 14:25:00,28.03,28.03,28.0,28.03,17346.0,26.899,26.899,26.8702,26.899,17346.0
2018-09-11 14:30:00,28.03,28.05,28.02,28.04,43012.0,26.899,26.9182,26.8894,26.9086,43012.0
2018-09-11 14:35:00,28.05,28.06,28.02,28.02,67820.0,26.9182,26.9278,26.8894,26.8894,67820.0
2018-09-11 14:40:00,28.02,28.03,28.0,28.0,28494.0,26.8894,26.899,26.8702,26.8702,28494.0
2018-09-11 14:45:00,28.0,28.03,28.0,28.02,30300.0,26.8702,26.899,26.8702,26.8894,30300.0
2018-09-11 14:50:00,28.02,28.03,28.01,28.02,11104.0,26.8894,26.899,26.8798,26.8894,11104.0
2018-09-11 14:55:00,28.02,28.02,28.0,28.0,30240.0,26.8894,26.8894,26.8702,26.8702,30240.0
2018-09-11 15:00:00,28.0,28.04,28.0,28.03,43626.0,26.8702,26.9086,26.8702,26.899,43626.0
2018-09-11 15:05:00,28.03,28.04,28.02,28.03,27122.0,26.899,26.9086,26.8894,26.899,27122.0
2018-09-11 15:10:00,28.03,28.04,28.03,28.03,25742.0,26.899,26.9086,26.899,26.899,25742.0
2018-09-11 15:15:00,28.03,28.04,27.97,27.98,70662.0,26.899,26.9086,26.8414,26.851,70662.0
2018-09-11 15:20:00,27.98,27.99,27.97,27.98,22976.0,26.851,26.8606,26.8414,26.851,22976.0
2018-09-11 15:25:00,27.98,27.99,27.98,27.98,18132.0,26.851,26.8606,26.851,26.851,18132.0
2018-09-11 15:30:00,27.98,27.99,27.94,27.96,73718.0,26.851,26.8606,26.8126,26.8318,73718.0
2018-09-11 15:35:00,27.96,27.99,27.96,27.98,26724.0,26.8318,26.8606,26.8318,26.851,26724.0
2018-09-11 15:40:00,27.98,28.0,27.97,27.98,52960.0,26.851,26.8702,26.8414,26.851,52960.0
2018-09-11 15:45:00,27.97,27.97,27.93,27.95,76770.0,26.8414,26.8414,26.803,26.8222,76770.0
2018-09-11 15:50:00,27.95,27.95,27.9,27.93,108746.0,26.8222,26.8222,26.7742,26.803,108746.0
2018-09-11 15:55:00,27.93,27.98,27.93,27.95,164264.0,26.803,26.851,26.803,26.8222,164264.0
2018-09-12 09:30:00,27.93,27.98,27.88,27.93,187000.0,26.803,26.851,26.755,26.803,187000.0
2018-09-12 09:35:00,27.92,27.97,27.86,27.95,126314.0,26.7934,26.8414,26.7358,26.8222,126314.0
2018-09-12 09:40:00,27.98,28.0,27.95,28.0,81956.0,26.851,26.8702,26.8222,26.8702,81956.0
2018-09-12 09:45:00,27.99,28.02,27.96,27.97,83556.0,26.8606,26.8894,26.8318,26.8414,83556.0
2018-09-12 09:50:00,27.97,28.0,27.9,27.92,90652.0,26.8414,26.8702,26.7742,26.7934,90652.0
2018-09-12 09:55:00,27.93,27.95,27.88,27.89,54508.0,26.803,26.8222,26.755,26.7646,54508.0
2018-09-12 10:00:00,27.88,28.0,27.88,27.96,63868.0,26.755,26.8702,26.755,26.8318,63868.0
2018-09-12 10:05:00,27.97,27.97,27.86,27.86,61266.0,26.8414,26.8414,26.7358,26.7358,61266.0
2018-09-12 10:10:00,27.85,27.85,27.79,27.84,82114.0,26.7262,26.7262,26.6687,26.7166,82114.0
2018-09-12 10:15:00,27.83,27.85,27.79,27.81,43322.0,26.707,26.7262,26.6687,26.6878,43322.0
2018-09-12 10:20:00,27.8,27.81,27.75,27.77,142570.0,26.6783,26.6878,26.6303,26.6495,142570.0
2018-09-12 10:25:00,27.76,27.8,27.75,27.8,108188.0,26.6399,26.6783,26.6303,26.6783,108188.0
2018-09-12 10:30:00,27.79,27.79,27.69,27.69,86542.0,26.6687,26.6687,26.5727,26.5727,86542.0
2018-09-12 10:35:00,27.7,27.79,27.69,27.78,56484.0,26.5823,26.6687,26.5727,26.6591,56484.0
2018-09-12 10:40:00,27.78,27.82,27.78,27.8,78314.0,26.6591,26.6974,26.6591,26.6783,78314.0
2018-09-12 10:45:00,27.79,27.79,27.74,27.74,108462.0,26.6687,26.6687,26.6207,26.6207,108462.0
2018-09-12 10:50:00,27.73,27.81,27.72,27.8,74268.0,26.6111,26.6878,26.6015,26.6783,74268.0
2018-09-12 10:55:00,27.8,27.82,27.76,27.76,45342.0,26.6783,26.6974,26.6399,26.6399,45342.0
2018-09-12 11:00:00,27.77,27.85,27.74,27.8,61790.0,26.6495,26.7262,26.6207,26.6783,61790.0
2018-09-12 11:05:00,27.8,27.81,27.74,27.75,69270.0,26.6783,26.6878,26.6207,26.6303,69270.0
2018-09-12 11:10:00,27.75,28.01,27.75,27.98,378032.0,26.6303,26.8798,26.6303,26.851,378032.0
2018-09-12 11:15:00,27.99,28.05,27.96,28.01,161258.0,26.8606,26.9182,26.8318,26.8798,161258.0
2018-09-12 11:20:00,28.02,28.07,28.0,28.06,121100.0,26.8894,26.9374,26.8702,26.9278,121100.0
2018-09-12 11:25:00,28.06,28.08,28.03,28.08,132202.0,26.9278,26.947,26.899,26.947,132202.0
2018-09-12 11:30:00,28.08,28.14,28.08,28.09,123712.0,26.947,27.0045,26.947,26.9566,123712.0
2018-09-12 11:35:00,28.08,28.09,28.0,28.01,234404.0,26.947,26.9566,26.8702,26.8798,234404.0
2018-09-12 11:40:00,28.02,28.04,27.96,27.96,123376.0,26.8894,26.9086,26.8318,26.8318,123376.0
2018-09-12 11:45:00,27.95,27.96,27.9,27.92,86968.0,26.8222,26.8318,26.7742,26.7934,86968.0
2018-09-12 11:50:00,27.92,27.92,27.78,27.84,165350.0,26.7934,26.7934,26.6591,26.7166,165350.0
2018-09-12 11:55:00,27.84,27.85,27.79,27.79,102200.0,26.7166,26.7262,26.6687,26.6687,102200.0
2018-09-12 12:00:00,27.79,27.85,27.79,27.84,77580.0,26.6687,26.7262,26.6687,26.7166,77580.0
2018-09-12 12:05:00,27.84,27.97,27.8,27.8,397678.0,26.7166,26.8414,26.6783,26.6783,397678.0
2018-09-12 12:10:00,27.8,27.85,27.79,27.83,82866.0,26.6783,26.7262,26.6687,26.707,82866.0
2018-09-12 12:15:00,27.84,27.87,27.82,27.85,71524.0,26.7166,26.7454,26.6974,26.7262,71524.0
2018-09-12 12:20:00,27.85,27.91,27.85,27.9,51544.0,26.7262,26.7838,26.7262,26.7742,51544.0
2018-09-12 12:25:00,27.9,27.92,27.88,27.91,25368.0,26.7742,26.7934,26.755,26.7838,25368.0
2018-09-12 12:30:00,27.91,27.92,27.88,27.89,10624.0,26.7838,26.7934,26.755,26.7646,10624.0
2018-09-12 12:35:00,27.89,27.92,27.86,27.9,52568.0,26.7646,26.7934,26.7358,26.7742,52568.0
2018-09-12 12:40:00,27.92,27.96,27.91,27.95,52090.0,26.7934,26.8318,26.7838,26.8222,52090.0
2018-09-12 12:45:00,27.95,27.96,27.91,27.93,18690.0,26.8222,26.8318,26.7838,26.803,18690.0
2018-09-12 12:50:00,27.93,27.96,27.93,27.93,12814.0,26.803,26.8318,26.803,26.803,12814.0
2018-09-12 12:55:00,27.93,27.93,27.91,27.92,5000.0,26.803,26.803,26.7838,26.7934,5000.0
2018-09-12 13:00:00,27.91,27.95,27.91,27.92,17364.0,26.7838,26.8222,26.7838,26.7934,17364.0
2018-09-12 13:05:00,27.93,27.95,27.93,27.93,17000.0,26.803,26.8222,26.803,26.803,17000.0
2018-09-12 13:10:00,27.93,27.97,27.93,27.95,55694.0,26.803,26.8414,26.803,26.8222,55694.0
2018-09-12 13:15:00,27.95,27.95,27.88,27.92,55870.0,26.8222,26.8222,26.755,26.7934,55870.0
2018-09-12 13:20:00,27.92,27.98,27.92,27.95,20330.0,26.7934,26.851,26.7934,26.8222,20330.0
2018-09-12 13:25:00,27.96,27.98,27.95,27.96,42776.0,26.8318,26.851,26.8222,26.8318,42776.0
2018-09-12 13:30:00,27.96,28.0,27.94,27.95,69026.0,26.8318,26.8702,26.8126,26.8222,69026.0
2018-09-12 13:35:00,27.95,27.96,27.93,27.93,33414.0,26.8222,26.8318,26.803,26.803,33414.0
2018-09-12 13:40:00,27.93,27.96,27.87,27.88,27868.0,26.803,26.8318,26.7454,26.755,27868.0
2018-09-12 13:45:00,27.87,27.87,27.84,27.86,77724.0,26.7454,26.7454,26.7166,26.7358,77724.0
2018-09-12 13:50:00,27.86,27.87,27.83,27.86,40360.0,26.7358,26.7454,26.707,26.7358,40360.0
2018-09-12 13:55:00,27.85,27.86,27.84,27.85,40666.0,26.7262,26.7358,26.7166,26.7262,40666.0
2018-09-12 14:00:00,27.87,27.89,27.85,27.88,29556.0,26.7454,26.7646,26.7262,26.755,29556.0
2018-09-12 14:05:00,27.87,27.88,27.8,27.83,34026.0,26.7454,26.755,26.6783,26.707,34026.0
2018-09-12 14:10:00,27.83,27.86,27.81,27.83,16412.0,26.707,26.7358,26.6878,26.707,16412.0
2018-09-12 14:15:00,27.82,27.85,27.81,27.85,42750.0,26.6974,26.7262,26.6878,26.7262,42750.0
2018-09-12 14:20:00,27.85,27.88,27.85,27.86,20076.0,26.7262,26.755,26.7262,26.7358,20076.0
2018-09-12 14:25:00,27.86,27.88,27.85,27.85,24000.0,26.7358,26.755,26.7262,26.7262,24000.0
2018-09-12 14:30:00,27.85,27.88,27.83,27.85,18418.0,26.7262,26.755,26.707,26.7262,18418.0
2018-09-12 14:35:00,27.84,27.88,27.84,27.88,18058.0,26.7166,26.755,26.7166,26.755,18058.0
2018-09-12 14:40:00,27.86,27.87,27.84,27.86,15800.0,26.7358,26.7454,26.7166,26.7358,15800.0
2018-09-12 14:45:00,27.85,27.89,27.79,27.87,84374.0,26.7262,26.7646,26.6687,26.7454,84374.0
2018-09-12 14:50:00,27.88,27.89,27.85,27.86,30628.0,26.755,26.7646,26.7262,26.7358,30628.0
2018-09-12 14:55:00,27.86,27.89,27.86,27.86,17054.0,26.7358,26.7646,26.7358,26.7358,17054.0
2018-09-12 15:00:00,27.86,27.91,27.85,27.9,46484.0,26.7358,26.7838,26.7262,26.7742,46484.0
2018-09-12 15:05:00,27.9,27.93,27.9,27.92,34810.0,26.7742,26.803,26.7742,26.7934,34810.0
2018-09-12 15:10:00,27.93,27.98,27.93,27.94,89184.0,26.803,26.851,26.803,26.8126,89184.0
2018-09-12 15:15:00,27.95,27.97,27.93,27.95,29588.0,26.8222,26.8414,26.803,26.8222,29588.0
2018-09-12 15:20:00,27.97,28.0,27.97,27.99,37822.0,26.8414,26.8702,26.8414,26.8606,37822.0
2018-09-12 15:25:00,27.99,28.02,27.99,28.02,35826.0,26.8606,26.8894,26.8606,26.8894,35826.0
2018-09-12 15:30:00,28.02,28.05,28.02,28.03,90516.0,26.8894,26.9182,26.8894,26.899,90516.0
2018-09-12 15:35:00,28.03,28.04,28.01,28.04,36260.0,26.899,26.9086,26.8798,26.9086,36260.0
2018-09-12 15:40:00,28.04,28.06,28.03,28.06,37990.0,26.9086,26.9278,26.899,26.9278,37990.0
2018-09-12 15:45:00,28.06,28.06,27.97,27.97,72788.0,26.9278,26.9278,26.8414,26.8414,72788.0
2018-09-12 15:50:00,27.98,28.04,27.98,28.0,145334.0,26.851,26.9086,26.851,26.8702,145334.0
2018-09-12 15:55:00,28.0,28.0,27.96,27.96,165094.0,26.8702,26.8702,26.8318,26.8318,165094.0
2018-09-13 09:30:00,28.29,28.34,28.25,28.29,226208.0,27.1485,27.1965,27.1101,27.1485,226208.0
2018-09-13 09:35:00,28.3,28.39,28.27,28.38,146360.0,27.1581,27.2444,27.1293,27.2348,146360.0
2018-09-13 09:40:00,28.38,28.43,28.37,28.43,102188.0,27.2348,27.2828,27.2253,27.2828,102188.0
2018-09-13 09:45:00,28.43,28.46,28.39,28.45,152202.0,27.2828,27.3116,27.2444,27.302,152202.0
2018-09-13 09:50:00,28.45,28.46,28.41,28.45,78690.0,27.302,27.3116,27.2636,27.302,78690.0
2018-09-13 09:55:00,28.45,28.46,28.37,28.39,111436.0,27.302,27.3116,27.2253,27.2444,111436.0
2018-09-13 10:00:00,28.4,28.48,28.39,28.43,131866.0,27.254,27.3308,27.2444,27.2828,131866.0
2018-09-13 10:05:00,28.45,28.49,28.41,28.47,41732.0,27.302,27.3404,27.2636,27.3212,41732.0
2018-09-13 10:10:00,28.47,28.49,28.43,28.44,45672.0,27.3212,27.3404,27.2828,27.2924,45672.0
2018-09-13 10:15:00,28.44,28.48,28.3,28.37,228606.0,27.2924,27.3308,27.1581,27.2253,228606.0
2018-09-13 10:20:00,28.36,28.38,28.3,28.36,134476.0,27.2157,27.2348,27.1581,27.2157,134476.0
2018-09-13 10:25:00,28.33,28.37,28.27,28.33,99168.0,27.1869,27.2253,27.1293,27.1869,99168.0
2018-09-13 10:30:00,28.33,28.37,28.31,28.34,91884.0,27.1869,27.2253,27.1677,27.1965,91884.0
2018-09-13 10:35:00,28.34,28.35,28.22,28.24,166858.0,27.1965,27.2061,27.0813,27.1005,166858.0
2018-09-13 10:40:00,28.24,28.26,28.18,28.26,264838.0,27.1005,27.1197,27.0429,27.1197,264838.0
2018-09-13 10:45:00,28.25,28.29,28.24,28.25,49690.0,27.1101,27.1485,27.1005,27.1101,49690.0
2018-09-13 10:50:00,28.26,28.28,28.22,28.27,49846.0,27.1197,27.1389,27.0813,27.1293,49846.0
2018-09-13 10:55:00,28.24,28.28,28.21,28.25,113228.0,27.1005,27.1389,27.0717,27.1101,113228.0
2018-09-13 11:00:00,28.25,28.25,28.2,28.24,50360.0,27.1101,27.1101,27.0621,27.1005,50360.0
2018-09-13 11:05:00,28.24,28.33,28.24,28.31,47692.0,27.1005,27.1869,27.1005,27.1677,47692.0
2018-09-13 11:10:00,28.32,28.34,28.31,28.33,49498.0,27.1773,27.1965,27.1677,27.1869,49498.0
2018-09-13 11:15:00,28.32,28.32,28.28,28.28,15404.0,27.1773,27.1773,27.1389,27.1389,15404.0
2018-09-13 11:20:00,28.29,28.31,28.27,28.29,11304.0,27.1485,27.1677,27.1293,27.1485,11304.0
2018-09-13 11:25:00,28.27,28.3,28.22,28.24,62544.0,27.1293,27.1581,27.0813,27.1005,62544.0
2018-09-13 11:30:00,28.25,28.25,28.2,28.25,38992.0,27.1101,27.1101,27.0621,27.1101,38992.0
2018-09-13 11:35:00,28.24,28.31,28.23,28.31,50876.0,27.1005,27.1677,27.0909,27.1677,50876.0
2018-09-13 11:40:00,28.3,28.3,28.27,28.29,11464.0,27.1581,27.1581,27.1293,27.1485,11464.0
2018-09-13 11:45:00,28.29,28.34,28.27,28.34,30628.0,27.1485,27.1965,27.1293,27.1965,30628.0
2018-09-13 11:50:00,28.34,28.38,28.33,28.37,24754.0,27.1965,27.2348,27.1869,27.2253,24754.0
2018-09-13 11:55:00,28.37,28.41,28.37,28.41,93914.0,27.2253,27.2636,27.2253,27.2636,93914.0
2018-09-13 12:00:00,28.41,28.47,28.41,28.42,182256.0,27.2636,27.3212,27.2636,27.2732,182256.0
2018-09-13 12:05:00,28.41,28.42,28.36,28.4,30198.0,27.2636,27.2732,27.2157,27.254,30198.0
2018-09-13 12:10:00,28.4,28.42,28.4,28.42,27874.0,27.254,27.2732,27.254,27.2732,27874.0
2018-09-13 12:15:00,28.42,28.42,28.38,28.4,30656.0,27.2732,27.2732,27.2348,27.254,30656.0
2018-09-13 12:20:00,28.4,28.43,28.4,28.42,19480.0,27.254,27.2828,27.254,27.2732,19480.0
2018-09-13 12:25:00,28.41,28.42,28.4,28.41,12326.0,27.2636,27.2732,27.254,27.2636,12326.0
2018-09-13 12:30:00,28.41,28.43,28.4,28.42,42836.0,27.2636,27.2828,27.254,27.2732,42836.0
2018-09-13 12:35:00,28.42,28.44,28.42,28.44,13652.0,27.2732,27.2924,27.2732,27.2924,13652.0
2018-09-13 12:40:00,28.43,28.44,28.41,28.41,38002.0,27.2828,27.2924,27.2636,27.2636,38002.0
2018-09-13 12:45:00,28.41,28.42,28.39,28.41,94896.0,27.2636,27.2732,27.2444,27.2636,94896.0
2018-09-13 12:50:00,28.41,28.41,28.39,28.39,24884.0,27.2636,27.2636,27.2444,27.2444,24884.0
2018-09-13 12:55:00,28.39,28.4,28.37,28.39,52526.0,27.2444,27.254,27.2253,27.2444,52526.0
2018-09-13 13:00:00,28.4,28.41,28.39,28.4,52288.0,27.254,27.2636,27.2444,27.254,52288.0
2018-09-13 13:05:00,28.41,28.41,28.35,28.36,55818.0,27.2636,27.2636,27.2061,27.2157,55818.0
2018-09-13 13:10:00,28.36,28.36,28.34,28.36,39572.0,27.2157,27.2157,27.1965,27.2157,39572.0
2018-09-13 13:15:00,28.36,28.36,28.35,28.36,22928.0,27.2157,27.2157,27.2061,27.2157,22928.0
2018-09-13 13:20:00,28.36,28.38,28.35,28.36,15900.0,27.2157,27.2348,27.2061,27.2157,15900.0
2018-09-13 13:25:00,28.37,28.37,28.34,28.36,15032.0,27.2253,27.2253,27.1965,27.2157,15032.0
2018-09-13 13:30:00,28.37,28.39,28.36,28.38,16408.0,27.2253,27.2444,27.2157,27.2348,16408.0
2018-09-13 13:35:00,28.36,28.39,28.35,28.38,14144.0,27.2157,27.2444,27.2061,27.2348,14144.0
2018-09-13 13:40:00,28.38,28.39,28.38,28.38,25384.0,27.2348,27.2444,27.2348,27.2348,25384.0
2018-09-13 13:45:00,28.37,28.4,28.36,28.37,61310.0,27.2253,27.254,27.2157,27.2253,61310.0
2018-09-13 13:50:00,28.36,28.36,28.34,28.35,50164.0,27.2157,27.2157,27.1965,27.2061,50164.0
2018-09-13 13:55:00,28.35,28.38,28.35,28.35,45784.0,27.2061,27.2348,27.2061,27.2061,45784.0
2018-09-13 14:00:00,28.36,28.4,28.35,28.39,23328.0,27.2157,27.254,27.2061,27.2444,23328.0
2018-09-13 14:05:00,28.4,28.42,28.38,28.4,34278.0,27.254,27.2732,27.2348,27.254,34278.0
2018-09-13 14:10:00,28.41,28.41,28.36,28.38,94994.0,27.2636,27.2636,27.2157,27.2348,94994.0
2018-09-13 14:15:00,28.38,28.39,28.31,28.32,81928.0,27.2348,27.2444,27.1677,27.1773,81928.0
2018-09-13 14:20:00,28.33,28.35,28.3,28.35,99630.0,27.1869,27.2061,27.1581,27.2061,99630.0
2018-09-13 14:25:00,28.35,28.38,28.35,28.36,54640.0,27.2061,27.2348,27.2061,27.2157,54640.0
2018-09-13 14:30:00,28.38,28.38,28.36,28.38,61172.0,27.2348,27.2348,27.2157,27.2348,61172.0
2018-09-13 14:35:00,28.38,28.41,28.38,28.41,78028.0,27.2348,27.2636,27.2348,27.2636,78028.0
2018-09-13 14:40:00,28.41,28.43,28.41,28.42,18586.0,27.2636,27.2828,27.2636,27.2732,18586.0
2018-09-13 14:45:00,28.42,28.43,28.4,28.43,66126.0,27.2732,27.2828,27.254,27.2828,66126.0
2018-09-13 14:50:00,28.42,28.43,28.39,28.4,39576.0,27.2732,27.2828,27.2444,27.254,39576.0
2018-09-13 14:55:00,28.41,28.44,28.41,28.44,28562.0,27.2636,27.2924,27.2636,27.2924,28562.0
2018-09-13 15:00:00,28.44,28.45,28.41,28.41,53012.0,27.2924,27.302,27.2636,27.2636,53012.0
2018-09-13 15:05:00,28.42,28.42,28.38,28.38,44460.0,27.2732,27.2732,27.2348,27.2348,44460.0
2018-09-13 15:10:00,28.38,28.42,28.36,28.4,50578.0,27.2348,27.2732,27.2157,27.254,50578.0
2018-09-13 15:15:00,28.4,28.4,28.37,28.39,43932.0,27.254,27.254,27.2253,27.2444,43932.0
2018-09-13 15:20:00,28.39,28.4,28.38,28.38,16300.0,27.2444,27.254,27.2348,27.2348,16300.0
2018-09-13 15:25:00,28.37,28.39,28.36,28.36,59540.0,27.2253,27.2444,27.2157,27.2157,59540.0
2018-09-13 15:30:00,28.36,28.38,28.33,28.37,84374.0,27.2157,27.2348,27.1869,27.2253,84374.0
2018-09-13 15:35:00,28.37,28.38,28.32,28.33,79686.0,27.2253,27.2348,27.1773,27.1869,79686.0
2018-09-13 15:40:00,28.33,28.34,28.31,28.32,46842.0,27.1869,27.1965,27.1677,27.1773,46842.0
2018-09-13 15:45:00,28.32,28.35,28.3,28.34,95930.0,27.1773,27.2061,27.1581,27.1965,95930.0
2018-09-13 15:50:00,28.35,28.38,28.35,28.38,81504.0,27.2061,27.2348,27.2061,27.2348,81504.0
2018-09-13 15:55:00,28.38,28.43,28.38,28.43,198360.0,27.2348,27.2828,27.2348,27.2828,198360.0
2018-09-14 09:30:00,28.51,28.51,28.42,28.47,174662.0,27.3596,27.3596,27.2732,27.3212,174662.0
2018-09-14 09:35:00,28.47,28.5,28.45,28.48,118546.0,27.3212,27.35,27.302,27.3308,118546.0
2018-09-14 09:40:00,28.49,28.55,28.48,28.5,90422.0,27.3404,27.398,27.3308,27.35,90422.0
2018-09-14 09:45:00,28.51,28.54,28.46,28.46,86110.0,27.3596,27.3884,27.3116,27.3116,86110.0
2018-09-14 09:50:00,28.47,28.5,28.44,28.48,62474.0,27.3212,27.35,27.2924,27.3308,62474.0
2018-09-14 09:55:00,28.49,28.49,28.45,28.46,42640.0,27.3404,27.3404,27.302,27.3116,42640.0
2018-09-14 10:00:00,28.47,28.48,28.4,28.41,111696.0,27.3212,27.3308,27.254,27.2636,111696.0
2018-09-14 10:05:00,28.42,28.42,28.34,28.34,102484.0,27.2732,27.2732,27.1965,27.1965,102484.0
2018-09-14 10:10:00,28.35,28.39,28.34,28.36,124442.0,27.2061,27.2444,27.1965,27.2157,124442.0
2018-09-14 10:15:00,28.37,28.43,28.37,28.42,50614.0,27.2253,27.2828,27.2253,27.2732,50614.0
2018-09-14 10:20:00,28.42,28.45,28.41,28.42,40298.0,27.2732,27.302,27.2636,27.2732,40298.0
2018-09-14 10:25:00,28.43,28.45,28.4,28.43,27626.0,27.2828,27.302,27.254,27.2828,27626.0
2018-09-14 10:30:00,28.43,28.49,28.43,28.49,44238.0,27.2828,27.3404,27.2828,27.3404,44238.0
2018-09-14 10:35:00,28.5,28.5,28.47,28.48,35570.0,27.35,27.35,27.3212,27.3308,35570.0
2018-09-14 10:40:00,28.47,28.5,28.46,28.5,27172.0,27.3212,27.35,27.3116,27.35,27172.0
2018-09-14 10:45:00,28.5,28.5,28.47,28.47,31496.0,27.35,27.35,27.3212,27.3212,31496.0
2018-09-14 10:50:00,28.47,28.49,28.45,28.49,62946.0,27.3212,27.3404,27.302,27.3404,62946.0
2018-09-14 10:55:00,28.49,28.52,28.49,28.49,120020.0,27.3404,27.3692,27.3404,27.3404,120020.0
2018-09-14 11:00:00,28.49,28.52,28.46,28.5,32130.0,27.3404,27.3692,27.3116,27.35,32130.0
2018-09-14 11:05:00,28.51,28.55,28.5,28.52,55686.0,27.3596,27.398,27.35,27.3692,55686.0
2018-09-14 11:10:00,28.53,28.53,28.46,28.49,53546.0,27.3788,27.3788,27.3116,27.3404,53546.0
2018-09-14 11:15:00,28.49,28.49,28.46,28.47,59774.0,27.3404,27.3404,27.3116,27.3212,59774.0
2018-09-14 11:20:00,28.47,28.52,28.45,28.52,54856.0,27.3212,27.3692,27.302,27.3692,54856.0
2018-09-14 11:25:00,28.51,28.54,28.49,28.5,30038.0,27.3596,27.3884,27.3404,27.35,30038.0
2018-09-14 11:30:00,28.52,28.54,28.5,28.52,63372.0,27.3692,27.3884,27.35,27.3692,63372.0
2018-09-14 11:35:00,28.51,28.52,28.48,28.51,46822.0,27.3596,27.3692,27.3308,27.3596,46822.0
2018-09-14 11:40:00,28.51,28.53,28.49,28.52,35722.0,27.3596,27.3788,27.3404,27.3692,35722.0
2018-09-14 11:45:00,28.52,28.54,28.52,28.53,41328.0,27.3692,27.3884,27.3692,27.3788,41328.0
2018-09-14 11:50:00,28.51,28.55,28.5,28.5,53432.0,27.3596,27.398,27.35,27.35,53432.0
2018-09-14 11:55:00,28.5,28.53,28.5,28.52,3800.0,27.35,27.3788,27.35,27.3692,3800.0
2018-09-14 12:00:00,28.53,28.53,28.31,28.34,288946.0,27.3788,27.3788,27.1677,27.1965,288946.0
2018-09-14 12:05:00,28.32,28.35,28.26,28.34,223194.0,27.1773,27.2061,27.1197,27.1965,223194.0
2018-09-14 12:10:00,28.35,28.36,28.29,28.34,72468.0,27.2061,27.2157,27.1485,27.1965,72468.0
2018-09-14 12:15:00,28.33,28.38,28.3,28.3,69202.0,27.1869,27.2348,27.1581,27.1581,69202.0
2018-09-14 12:20:00,28.3,28.33,28.23,28.24,69482.0,27.1581,27.1869,27.0909,27.1005,69482.0
2018-09-14 12:25:00,28.25,28.31,28.25,28.28,33612.0,27.1101,27.1677,27.1101,27.1389,33612.0
2018-09-14 12:30:00,28.28,28.31,28.25,28.29,55296.0,27.1389,27.1677,27.1101,27.1485,55296.0
2018-09-14 12:35:00,28.27,28.3,28.26,28.28,17800.0,27.1293,27.1581,27.1197,27.1389,17800.0
2018-09-14 12:40:00,28.28,28.33,28.28,28.3,45390.0,27.1389,27.1869,27.1389,27.1581,45390.0
2018-09-14 12:45:00,28.29,28.33,28.28,28.33,57962.0,27.1485,27.1869,27.1389,27.1869,57962.0
2018-09-14 12:50:00,28.31,28.32,28.28,28.29,13620.0,27.1677,27.1773,27.1389,27.1485,13620.0
2018-09-14 12:55:00,28.29,28.32,28.28,28.28,35820.0,27.1485,27.1773,27.1389,27.1389,35820.0
2018-09-14 13:00:00,28.27,28.29,28.25,28.28,18800.0,27.1293,27.1485,27.1101,27.1389,18800.0
2018-09-14 13:05:00,28.28,28.28,28.2,28.2,109822.0,27.1389,27.1389,27.0621,27.0621,109822.0
2018-09-14 13:10:00,28.21,28.24,28.18,28.23,29054.0,27.0717,27.1005,27.0429,27.0909,29054.0
2018-09-14 13:15:00,28.23,28.28,28.23,28.27,45196.0,27.0909,27.1389,27.0909,27.1293,45196.0
2018-09-14 13:20:00,28.26,28.3,28.26,28.28,62440.0,27.1197,27.1581,27.1197,27.1389,62440.0
2018-09-14 13:25:00,28.3,28.33,28.29,28.32,18452.0,27.1581,27.1869,27.1485,27.1773,18452.0
2018-09-14 13:30:00,28.32,28.35,28.32,28.32,8150.0,27.1773,27.2061,27.1773,27.1773,8150.0
2018-09-14 13:35:00,28.33,28.34,28.33,28.33,15492.0,27.1869,27.1965,27.1869,27.1869,15492.0
2018-09-14 13:40:00,28.34,28.35,28.33,28.34,26198.0,27.1965,27.2061,27.1869,27.1965,26198.0
2018-09-14 13:45:00,28.34,28.34,28.31,28.33,33164.0,27.1965,27.1965,27.1677,27.1869,33164.0
2018-09-14 13:50:00,28.33,28.36,28.33,28.36,52700.0,27.1869,27.2157,27.1869,27.2157,52700.0
2018-09-14 13:55:00,28.36,28.37,28.36,28.36,13980.0,27.2157,27.2253,27.2157,27.2157,13980.0
2018-09-14 14:00:00,28.38,28.41,28.36,28.38,56060.0,27.2348,27.2636,27.2157,27.2348,56060.0
2018-09-14 14:05:00,28.39,28.39,28.36,28.39,26100.0,27.2444,27.2444,27.2157,27.2444,26100.0
2018-09-14 14:10:00,28.39,28.39,28.35,28.37,15114.0,27.2444,27.2444,27.2061,27.2253,15114.0
2018-09-14 14:15:00,28.38,28.4,28.36,28.36,21900.0,27.2348,27.254,27.2157,27.2157,21900.0
2018-09-14 14:20:00,28.37,28.4,28.36,28.39,73664.0,27.2253,27.254,27.2157,27.2444,73664.0
2018-09-14 14:25:00,28.4,28.4,28.35,28.38,61354.0,27.254,27.254,27.2061,27.2348,61354.0
2018-09-14 14:30:00,28.39,28.39,28.35,28.36,7812.0,27.2444,27.2444,27.2061,27.2157,7812.0
2018-09-14 14:35:00,28.37,28.39,28.36,28.38,22796.0,27.2253,27.2444,27.2157,27.2348,22796.0
2018-09-14 14:40:00,28.39,28.39,28.37,28.38,27518.0,27.2444,27.2444,27.2253,27.2348,27518.0
2018-09-14 14:45:00,28.38,28.39,28.36,28.39,46346.0,27.2348,27.2444,27.2157,27.2444,46346.0
2018-09-14 14:50:00,28.39,28.41,28.38,28.4,74434.0,27.2444,27.2636,27.2348,27.254,74434.0
2018-09-14 14:55:00,28.4,28.41,28.4,28.4,27780.0,27.254,27.2636,27.254,27.254,27780.0
2018-09-14 15:00:00,28.39,28.42,28.39,28.41,86300.0,27.2444,27.2732,27.2444,27.2636,86300.0
2018-09-14 15:05:00,28.4,28.42,28.4,28.41,56544.0,27.254,27.2732,27.254,27.2636,56544.0
2018-09-14 15:10:00,28.41,28.43,28.41,28.43,76592.0,27.2636,27.2828,27.2636,27.2828,76592.0
2018-09-14 15:15:00,28.43,28.45,28.42,28.45,141088.0,27.2828,27.302,27.2732,27.302,141088.0
2018-09-14 15:20:00,28.44,28.45,28.41,28.43,92798.0,27.2924,27.302,27.2636,27.2828,92798.0
2018-09-14 15:25:00,28.43,28.43,28.39,28.41,63784.0,27.2828,27.2828,27.2444,27.2636,63784.0
2018-09-14 15:30:00,28.4,28.44,28.4,28.43,80286.0,27.254,27.2924,27.254,27.2828,80286.0
2018-09-14 15:35:00,28.43,28.45,28.41,28.45,98178.0,27.2828,27.302,27.2636,27.302,98178.0
2018-09-14 15:40:00,28.45,28.45,28.43,28.44,104760.0,27.302,27.302,27.2828,27.2924,104760.0
2018-09-14 15:45:00,28.44,28.48,28.43,28.48,89734.0,27.2924,27.3308,27.2828,27.3308,89734.0
2018-09-14 15:50:00,28.48,28.5,28.47,28.48,130028.0,27.3308,27.35,27.3212,27.3308,130028.0
2018-09-14 15:55:00,28.48,28.49,28.43,28.45,192496.0,27.3308,27.3404,27.2828,27.302,192496.0
2018-09-17 09:30:00,28.41,28.43,28.36,28.36,68654.0,27.2636,27.2828,27.2157,27.2157,68654.0
2018-09-17 09:35:00,28.35,28.37,28.31,28.32,69180.0,27.2061,27.2253,27.1677,27.1773,69180.0
2018-09-17 09:40:00,28.32,28.33,28.28,28.3,128882.0,27.1773,27.1869,27.1389,27.1581,128882.0
2018-09-17 09:45:00,28.31,28.34,28.28,28.29,41240.0,27.1677,27.1965,27.1389,27.1485,41240.0
2018-09-17 09:50:00,28.29,28.32,28.27,28.27,49052.0,27.1485,27.1773,27.1293,27.1293,49052.0
2018-09-17 09:55:00,28.27,28.31,28.25,28.31,120646.0,27.1293,27.1677,27.1101,27.1677,120646.0
2018-09-17 10:00:00,28.32,28.32,28.27,28.29,95292.0,27.1773,27.1773,27.1293,27.1485,95292.0
2018-09-17 10:05:00,28.29,28.3,28.23,28.27,120630.0,27.1485,27.1581,27.0909,27.1293,120630.0
2018-09-17 10:10:00,28.28,28.3,28.28,28.29,93518.0,27.1389,27.1581,27.1389,27.1485,93518.0
2018-09-17 10:15:00,28.27,28.28,28.24,28.28,117544.0,27.1293,27.1389,27.1005,27.1389,117544.0
2018-09-17 10:20:00,28.28,28.31,28.28,28.28,188514.0,27.1389,27.1677,27.1389,27.1389,188514.0
2018-09-17 10:25:00,28.27,28.31,28.25,28.26,78764.0,27.1293,27.1677,27.1101,27.1197,78764.0
2018-09-17 10:30:00,28.26,28.28,28.24,28.25,23022.0,27.1197,27.1389,27.1005,27.1101,23022.0
2018-09-17 10:35:00,28.25,28.27,28.23,28.24,107706.0,27.1101,27.1293,27.0909,27.1005,107706.0
2018-09-17 10:40:00,28.25,28.28,28.25,28.25,26288.0,27.1101,27.1389,27.1101,27.1101,26288.0
2018-09-17 10:45:00,28.25,28.27,28.18,28.18,78444.0,27.1101,27.1293,27.0429,27.0429,78444.0
2018-09-17 10:50:00,28.19,28.21,28.11,28.13,147640.0,27.0525,27.0717,26.9757,26.9949,147640.0
2018-09-17 10:55:00,28.13,28.14,28.1,28.11,71112.0,26.9949,27.0045,26.9661,26.9757,71112.0
2018-09-17 11:00:00,28.12,28.17,28.12,28.16,46692.0,26.9853,27.0333,26.9853,27.0237,46692.0
2018-09-17 11:05:00,28.17,28.2,28.15,28.2,44820.0,27.0333,27.0621,27.0141,27.0621,44820.0
2018-09-17 11:10:00,28.21,28.22,28.21,28.22,37402.0,27.0717,27.0813,27.0717,27.0813,37402.0
2018-09-17 11:15:00,28.23,28.25,28.21,28.21,14244.0,27.0909,27.1101,27.0717,27.0717,14244.0
2018-09-17 11:20:00,28.21,28.22,28.18,28.22,33864.0,27.0717,27.0813,27.0429,27.0813,33864.0
2018-09-17 11:25:00,28.21,28.22,28.18,28.18,51800.0,27.0717,27.0813,27.0429,27.0429,51800.0
2018-09-17 11:30:00,28.21,28.22,28.18,28.2,50002.0,27.0717,27.0813,27.0429,27.0621,50002.0
2018-09-17 11:35:00,28.21,28.24,28.19,28.21,26400.0,27.0717,27.1005,27.0525,27.0717,26400.0
2018-09-17 11:40:00,28.21,28.22,28.19,28.21,112976.0,27.0717,27.0813,27.0525,27.0717,112976.0
2018-09-17 11:45:00,28.21,28.21,28.18,28.2,37348.0,27.0717,27.0717,27.0429,27.0621,37348.0
2018-09-17 11:50:00,28.2,28.24,28.2,28.22,91650.0,27.0621,27.1005,27.0621,27.0813,91650.0
2018-09-17 11:55:00,28.24,28.24,28.22,28.22,42730.0,27.1005,27.1005,27.0813,27.0813,42730.0
2018-09-17 12:00:00,28.24,28.25,28.22,28.24,41112.0,27.1005,27.1101,27.0813,27.1005,41112.0
2018-09-17 12:05:00,28.23,28.23,28.21,28.21,38780.0,27.0909,27.0909,27.0717,27.0717,38780.0
2018-09-17 12:10:00,28.21,28.23,28.21,28.21,10500.0,27.0717,27.0909,27.0717,27.0717,10500.0
2018-09-17 12:15:00,28.21,28.23,28.2,28.23,14000.0,27.0717,27.0909,27.0621,27.0909,14000.0
2018-09-17 12:20:00,28.24,28.27,28.22,28.26,21660.0,27.1005,27.1293,27.0813,27.1197,21660.0
2018-09-17 12:25:00,28.26,28.28,28.25,28.25,28188.0,27.1197,27.1389,27.1101,27.1101,28188.0
2018-09-17 12:30:00,28.25,28.25,28.21,28.21,13088.0,27.1101,27.1101,27.0717,27.0717,13088.0
2018-09-17 12:35:00,28.2,28.24,28.2,28.23,26700.0,27.0621,27.1005,27.0621,27.0909,26700.0
2018-09-17 12:40:00,28.23,28.23,28.22,28.22,10000.0,27.0909,27.0909,27.0813,27.0813,10000.0
2018-09-17 12:45:00,28.23,28.25,28.23,28.25,35972.0,27.0909,27.1101,27.0909,27.1101,35972.0
2018-09-17 12:50:00,28.25,28.26,28.18,28.18,39162.0,27.1101,27.1197,27.0429,27.0429,39162.0
2018-09-17 12:55:00,28.18,28.23,28.14,28.22,57258.0,27.0429,27.0909,27.0045,27.0813,57258.0
2018-09-17 13:00:00,28.21,28.24,28.18,28.18,5608.0,27.0717,27.1005,27.0429,27.0429,5608.0
2018-09-17 13:05:00,28.18,28.22,28.18,28.21,22738.0,27.0429,27.0813,27.0429,27.0717,22738.0
2018-09-17 13:10:00,28.2,28.2,28.15,28.15,15364.0,27.0621,27.0621,27.0141,27.0141,15364.0
2018-09-17 13:15:00,28.14,28.16,28.14,28.14,17886.0,27.0045,27.0237,27.0045,27.0045,17886.0
2018-09-17 13:20:00,28.13,28.15,28.11,28.13,19500.0,26.9949,27.0141,26.9757,26.9949,19500.0
2018-09-17 13:25:00,28.14,28.15,28.12,28.13,10090.0,27.0045,27.0141,26.9853,26.9949,10090.0
2018-09-17 13:30:00,28.11,28.11,28.06,28.1,71994.0,26.9757,26.9757,26.9278,26.9661,71994.0
2018-09-17 13:35:00,28.09,28.1,28.06,28.07,24320.0,26.9566,26.9661,26.9278,26.9374,24320.0
2018-09-17 13:40:00,28.07,28.12,28.07,28.1,66590.0,26.9374,26.9853,26.9374,26.9661,66590.0
2018-09-17 13:45:00,28.11,28.13,28.09,28.13,63928.0,26.9757,26.9949,26.9566,26.9949,63928.0
2018-09-17 13:50:00,28.12,28.17,28.11,28.17,149076.0,26.9853,27.0333,26.9757,27.0333,149076.0
2018-09-17 13:55:00,28.18,28.2,28.16,28.16,82792.0,27.0429,27.0621,27.0237,27.0237,82792.0
2018-09-17 14:00:00,28.15,28.17,28.14,28.15,18038.0,27.0141,27.0333,27.0045,27.0141,18038.0
2018-09-17 14:05:00,28.15,28.16,28.14,28.16,6548.0,27.0141,27.0237,27.0045,27.0237,6548.0
2018-09-17 14:10:00,28.16,28.18,28.15,28.18,12898.0,27.0237,27.0429,27.0141,27.0429,12898.0
2018-09-17 14:15:00,28.17,28.18,28.16,28.17,5400.0,27.0333,27.0429,27.0237,27.0333,5400.0
2018-09-17 14:20:00,28.18,28.19,28.16,28.17,25486.0,27.0429,27.0525,27.0237,27.0333,25486.0
2018-09-17 14:25:00,28.18,28.2,28.16,28.17,21826.0,27.0429,27.0621,27.0237,27.0333,21826.0
2018-09-17 14:30:00,28.16,28.18,28.15,28.18,5304.0,27.0237,27.0429,27.0141,27.0429,5304.0
2018-09-17 14:35:00,28.18,28.18,28.16,28.17,11100.0,27.0429,27.0429,27.0237,27.0333,11100.0
2018-09-17 14:40:00,28.17,28.18,28.16,28.16,4920.0,27.0333,27.0429,27.0237,27.0237,4920.0
2018-09-17 14:45:00,28.17,28.17,28.14,28.16,6976.0,27.0333,27.0333,27.0045,27.0237,6976.0
2018-09-17 14:50:00,28.16,28.16,28.13,28.14,17174.0,27.0237,27.0237,26.9949,27.0045,17174.0
2018-09-17 14:55:00,28.14,28.14,28.04,28.08,131844.0,27.0045,27.0045,26.9086,26.947,131844.0
2018-09-17 15:00:00,28.08,28.1,28.08,28.08,30862.0,26.947,26.9661,26.947,26.947,30862.0
2018-09-17 15:05:00,28.08,28.09,28.03,28.05,68328.0,26.947,26.9566,26.899,26.9182,68328.0
2018-09-17 15:10:00,28.05,28.07,28.04,28.06,23622.0,26.9182,26.9374,26.9086,26.9278,23622.0
2018-09-17 15:15:00,28.05,28.05,27.98,27.98,82306.0,26.9182,26.9182,26.851,26.851,82306.0
2018-09-17 15:20:00,27.98,27.99,27.94,27.97,121256.0,26.851,26.8606,26.8126,26.8414,121256.0
2018-09-17 15:25:00,27.96,28.0,27.95,27.98,128974.0,26.8318,26.8702,26.8222,26.851,128974.0
2018-09-17 15:30:00,27.98,28.0,27.95,27.95,108484.0,26.851,26.8702,26.8222,26.8222,108484.0
2018-09-17 15:35:00,27.96,27.98,27.92,27.93,87928.0,26.8318,26.851,26.7934,26.803,87928.0
2018-09-17 15:40:00,27.92,27.95,27.89,27.94,141800.0,26.7934,26.8222,26.7646,26.8126,141800.0
2018-09-17 15:45:00,27.95,28.0,27.94,27.99,126974.0,26.8222,26.8702,26.8126,26.8606,126974.0
2018-09-17 15:50:00,27.98,27.98,27.9,27.9,75528.0,26.851,26.851,26.7742,26.7742,75528.0
2018-09-17 15:55:00,27.91,28.0,27.9,27.98,197570.0,26.7838,26.8702,26.7742,26.851,197570.0
2018-09-18 09:30:00,28.04,28.24,28.04,28.23,85182.0,26.9086,27.1005,26.9086,27.0909,85182.0
2018-09-18 09:35:00,28.23,28.28,28.23,28.25,99844.0,27.0909,27.1389,27.0909,27.1101,99844.0
2018-09-18 09:40:00,28.28,28.28,28.22,28.27,62922.0,27.1389,27.1389,27.0813,27.1293,62922.0
2018-09-18 09:45:00,28.26,28.33,28.25,28.25,88682.0,27.1197,27.1869,27.1101,27.1101,88682.0
2018-09-18 09:50:00,28.25,28.25,28.22,28.23,21232.0,27.1101,27.1101,27.0813,27.0909,21232.0
2018-09-18 09:55:00,28.23,28.29,28.23,28.25,47108.0,27.0909,27.1485,27.0909,27.1101,47108.0
2018-09-18 10:00:00,28.27,28.27,28.18,28.22,51116.0,27.1293,27.1293,27.0429,27.0813,51116.0
2018-09-18 10:05:00,28.21,28.23,28.18,28.21,28348.0,27.0717,27.0909,27.0429,27.0717,28348.0
2018-09-18 10:10:00,28.2,28.28,28.16,28.27,39480.0,27.0621,27.1389,27.0237,27.1293,39480.0
2018-09-18 10:15:00,28.29,28.33,28.29,28.32,59320.0,27.1485,27.1869,27.1485,27.1773,59320.0
2018-09-18 10:20:00,28.32,28.36,28.31,28.34,106562.0,27.1773,27.2157,27.1677,27.1965,106562.0
2018-09-18 10:25:00,28.35,28.36,28.32,28.34,35398.0,27.2061,27.2157,27.1773,27.1965,35398.0
2018-09-18 10:30:00,28.35,28.35,28.26,28.26,15484.0,27.2061,27.2061,27.1197,27.1197,15484.0
2018-09-18 10:35:00,28.28,28.32,28.27,28.32,25768.0,27.1389,27.1773,27.1293,27.1773,25768.0
2018-09-18 10:40:00,28.29,28.38,28.28,28.35,58904.0,27.1485,27.2348,27.1389,27.2061,58904.0
2018-09-18 10:45:00,28.37,28.4,28.35,28.35,44552.0,27.2253,27.254,27.2061,27.2061,44552.0
2018-09-18 10:50:00,28.35,28.38,28.33,28.33,22214.0,27.2061,27.2348,27.1869,27.1869,22214.0
2018-09-18 10:55:00,28.36,28.41,28.36,28.41,63748.0,27.2157,27.2636,27.2157,27.2636,63748.0
2018-09-18 11:00:00,28.41,28.43,28.36,28.36,31192.0,27.2636,27.2828,27.2157,27.2157,31192.0
2018-09-18 11:05:00,28.36,28.43,28.36,28.42,8340.0,27.2157,27.2828,27.2157,27.2732,8340.0
2018-09-18 11:10:00,28.42,28.43,28.4,28.43,180122.0,27.2732,27.2828,27.254,27.2828,180122.0
2018-09-18 11:15:00,28.43,28.47,28.43,28.45,88070.0,27.2828,27.3212,27.2828,27.302,88070.0
2018-09-18 11:20:00,28.46,28.47,28.43,28.46,30932.0,27.3116,27.3212,27.2828,27.3116,30932.0
2018-09-18 11:25:00,28.46,28.49,28.43,28.49,26136.0,27.3116,27.3404,27.2828,27.3404,26136.0
2018-09-18 11:30:00,28.49,28.49,28.45,28.47,55652.0,27.3404,27.3404,27.302,27.3212,55652.0
2018-09-18 11:35:00,28.48,28.5,28.47,28.5,83224.0,27.3308,27.35,27.3212,27.35,83224.0
2018-09-18 11:40:00,28.5,28.51,28.49,28.5,82100.0,27.35,27.3596,27.3404,27.35,82100.0
2018-09-18 11:45:00,28.51,28.52,28.5,28.52,47190.0,27.3596,27.3692,27.35,27.3692,47190.0
2018-09-18 11:50:00,28.5,28.5,28.48,28.48,27942.0,27.35,27.35,27.3308,27.3308,27942.0
2018-09-18 11:55:00,28.49,28.51,28.49,28.51,18992.0,27.3404,27.3596,27.3404,27.3596,18992.0
2018-09-18 12:00:00,28.51,28.57,28.51,28.57,101970.0,27.3596,27.4172,27.3596,27.4172,101970.0
2018-09-18 12:05:00,28.57,28.58,28.55,28.55,54900.0,27.4172,27.4268,27.398,27.398,54900.0
2018-09-18 12:10:00,28.55,28.56,28.53,28.54,37080.0,27.398,27.4076,27.3788,27.3884,37080.0
2018-09-18 12:15:00,28.54,28.55,28.5,28.51,51236.0,27.3884,27.398,27.35,27.3596,51236.0
2018-09-18 12:20:00,28.51,28.52,28.48,28.49,13566.0,27.3596,27.3692,27.3308,27.3404,13566.0
2018-09-18 12:25:00,28.49,28.49,28.48,28.48,23082.0,27.3404,27.3404,27.3308,27.3308,23082.0
2018-09-18 12:30:00,28.47,28.5,28.47,28.5,23762.0,27.3212,27.35,27.3212,27.35,23762.0
2018-09-18 12:35:00,28.51,28.53,28.5,28.5,45124.0,27.3596,27.3788,27.35,27.35,45124.0
2018-09-18 12:40:00,28.51,28.51,28.47,28.47,42678.0,27.3596,27.3596,27.3212,27.3212,42678.0
2018-09-18 12:45:00,28.47,28.49,28.45,28.45,85514.0,27.3212,27.3404,27.302,27.302,85514.0
2018-09-18 12:50:00,28.46,28.47,28.45,28.46,47978.0,27.3116,27.3212,27.302,27.3116,47978.0
2018-09-18 12:55:00,28.46,28.48,28.46,28.47,39600.0,27.3116,27.3308,27.3116,27.3212,39600.0
2018-09-18 13:00:00,28.48,28.49,28.47,28.49,25000.0,27.3308,27.3404,27.3212,27.3404,25000.0
2018-09-18 13:05:00,28.49,28.5,28.48,28.5,71008.0,27.3404,27.35,27.3308,27.35,71008.0
2018-09-18 13:10:00,28.5,28.5,28.49,28.5,46098.0,27.35,27.35,27.3404,27.35,46098.0
2018-09-18 13:15:00,28.5,28.52,28.5,28.52,17818.0,27.35,27.3692,27.35,27.3692,17818.0
2018-09-18 13:20:00,28.5,28.5,28.49,28.49,39746.0,27.35,27.35,27.3404,27.3404,39746.0
2018-09-18 13:25:00,28.48,28.48,28.45,28.46,21078.0,27.3308,27.3308,27.302,27.3116,21078.0
2018-09-18 13:30:00,28.45,28.46,28.43,28.45,89194.0,27.302,27.3116,27.2828,27.302,89194.0
2018-09-18 13:35:00,28.45,28.49,28.44,28.48,38300.0,27.302,27.3404,27.2924,27.3308,38300.0
2018-09-18 13:40:00,28.48,28.49,28.46,28.48,9812.0,27.3308,27.3404,27.3116,27.3308,9812.0
2018-09-18 13:45:00,28.48,28.5,28.46,28.49,48348.0,27.3308,27.35,27.3116,27.3404,48348.0
2018-09-18 13:50:00,28.49,28.52,28.49,28.52,31594.0,27.3404,27.3692,27.3404,27.3692,31594.0
2018-09-18 13:55:00,28.52,28.53,28.51,28.52,62264.0,27.3692,27.3788,27.3596,27.3692,62264.0
2018-09-18 14:00:00,28.51,28.53,28.51,28.53,26198.0,27.3596,27.3788,27.3596,27.3788,26198.0
2018-09-18 14:05:00,28.53,28.53,28.51,28.52,43762.0,27.3788,27.3788,27.3596,27.3692,43762.0
2018-09-18 14:10:00,28.52,28.55,28.52,28.54,72980.0,27.3692,27.398,27.3692,27.3884,72980.0
2018-09-18 14:15:00,28.55,28.56,28.52,28.55,37362.0,27.398,27.4076,27.3692,27.398,37362.0
2018-09-18 14:20:00,28.55,28.56,28.52,28.56,22270.0,27.398,27.4076,27.3692,27.4076,22270.0
2018-09-18 14:25:00,28.56,28.6,28.56,28.58,120002.0,27.4076,27.446,27.4076,27.4268,120002.0
2018-09-18 14:30:00,28.59,28.6,28.57,28.58,50792.0,27.4364,27.446,27.4172,27.4268,50792.0
2018-09-18 14:35:00,28.59,28.61,28.59,28.59,53544.0,27.4364,27.4556,27.4364,27.4364,53544.0
2018-09-18 14:40:00,28.6,28.61,28.59,28.59,30056.0,27.446,27.4556,27.4364,27.4364,30056.0
2018-09-18 14:45:00,28.6,28.61,28.58,28.59,43382.0,27.446,27.4556,27.4268,27.4364,43382.0
2018-09-18 14:50:00,28.57,28.58,28.54,28.55,41294.0,27.4172,27.4268,27.3884,27.398,41294.0
2018-09-18 14:55:00,28.56,28.56,28.53,28.53,48596.0,27.4076,27.4076,27.3788,27.3788,48596.0
2018-09-18 15:00:00,28.53,28.55,28.52,28.55,43608.0,27.3788,27.398,27.3692,27.398,43608.0
2018-09-18 15:05:00,28.55,28.55,28.52,28.53,16330.0,27.398,27.398,27.3692,27.3788,16330.0
2018-09-18 15:10:00,28.53,28.55,28.5,28.54,76342.0,27.3788,27.398,27.35,27.3884,76342.0
2018-09-18 15:15:00,28.54,28.54,28.5,28.52,38326.0,27.3884,27.3884,27.35,27.3692,38326.0
2018-09-18 15:20:00,28.52,28.58,28.52,28.56,74000.0,27.3692,27.4268,27.3692,27.4076,74000.0
2018-09-18 15:25:00,28.56,28.56,28.54,28.54,34384.0,27.4076,27.4076,27.3884,27.3884,34384.0
2018-09-18 15:30:00,28.53,28.54,28.5,28.5,46688.0,27.3788,27.3884,27.35,27.35,46688.0
2018-09-18 15:35:00,28.5,28.52,28.49,28.5,106968.0,27.35,27.3692,27.3404,27.35,106968.0
2018-09-18 15:40:00,28.5,28.53,28.49,28.49,101520.0,27.35,27.3788,27.3404,27.3404,101520.0
2018-09-18 15:45:00,28.49,28.49,28.43,28.45,83254.0,27.3404,27.3404,27.2828,27.302,83254.0
2018-09-18 15:50:00,28.45,28.46,28.41,28.41,141368.0,27.302,27.3116,27.2636,27.2636,141368.0
2018-09-18 15:55:00,28.41,28.49,28.41,28.43,307270.0,27.2636,27.3404,27.2636,27.2828,307270.0
2018-09-19 09:30:00,28.44,28.6,28.44,28.56,163354.0,27.2924,27.446,27.2924,27.4076,163354.0
2018-09-19 09:35:00,28.56,28.6,28.5,28.5,110960.0,27.4076,27.446,27.35,27.35,110960.0
2018-09-19 09:40:00,28.52,28.53,28.48,28.51,93394.0,27.3692,27.3788,27.3308,27.3596,93394.0
2018-09-19 09:45:00,28.51,28.53,28.48,28.49,92626.0,27.3596,27.3788,27.3308,27.3404,92626.0
2018-09-19 09:50:00,28.49,28.54,28.49,28.54,39744.0,27.3404,27.3884,27.3404,27.3884,39744.0
2018-09-19 09:55:00,28.51,28.53,28.5,28.52,67482.0,27.3596,27.3788,27.35,27.3692,67482.0
2018-09-19 10:00:00,28.54,28.59,28.53,28.59,115996.0,27.3884,27.4364,27.3788,27.4364,115996.0
2018-09-19 10:05:00,28.58,28.58,28.53,28.53,41314.0,27.4268,27.4268,27.3788,27.3788,41314.0
2018-09-19 10:10:00,28.53,28.53,28.44,28.45,68766.0,27.3788,27.3788,27.2924,27.302,68766.0
2018-09-19 10:15:00,28.43,28.45,28.4,28.42,47750.0,27.2828,27.302,27.254,27.2732,47750.0
2018-09-19 10:20:00,28.43,28.48,28.41,28.46,164468.0,27.2828,27.3308,27.2636,27.3116,164468.0
2018-09-19 10:25:00,28.48,28.54,28.46,28.46,97712.0,27.3308,27.3884,27.3116,27.3116,97712.0
2018-09-19 10:30:00,28.46,28.51,28.45,28.48,79092.0,27.3116,27.3596,27.302,27.3308,79092.0
2018-09-19 10:35:00,28.48,28.5,28.46,28.47,13030.0,27.3308,27.35,27.3116,27.3212,13030.0
2018-09-19 10:40:00,28.49,28.53,28.48,28.52,46316.0,27.3404,27.3788,27.3308,27.3692,46316.0
2018-09-19 10:45:00,28.52,28.54,28.5,28.53,60786.0,27.3692,27.3884,27.35,27.3788,60786.0
2018-09-19 10:50:00,28.52,28.53,28.48,28.49,36154.0,27.3692,27.3788,27.3308,27.3404,36154.0
2018-09-19 10:55:00,28.48,28.49,28.46,28.48,13502.0,27.3308,27.3404,27.3116,27.3308,13502.0
2018-09-19 11:00:00,28.49,28.5,28.46,28.5,21326.0,27.3404,27.35,27.3116,27.35,21326.0
2018-09-19 11:05:00,28.5,28.63,28.5,28.62,79506.0,27.35,27.4748,27.35,27.4652,79506.0
2018-09-19 11:10:00,28.63,28.64,28.6,28.6,90538.0,27.4748,27.4844,27.446,27.446,90538.0
2018-09-19 11:15:00,28.61,28.65,28.58,28.59,82994.0,27.4556,27.494,27.4268,27.4364,82994.0
2018-09-19 11:20:00,28.6,28.61,28.55,28.56,52938.0,27.446,27.4556,27.398,27.4076,52938.0
2018-09-19 11:25:00,28.56,28.58,28.54,28.55,53460.0,27.4076,27.4268,27.3884,27.398,53460.0
2018-09-19 11:30:00,28.54,28.58,28.53,28.57,46836.0,27.3884,27.4268,27.3788,27.4172,46836.0
2018-09-19 11:35:00,28.57,28.59,28.55,28.57,22090.0,27.4172,27.4364,27.398,27.4172,22090.0
2018-09-19 11:40:00,28.58,28.58,28.53,28.56,14954.0,27.4268,27.4268,27.3788,27.4076,14954.0
2018-09-19 11:45:00,28.56,28.56,28.52,28.54,8820.0,27.4076,27.4076,27.3692,27.3884,8820.0
2018-09-19 11:50:00,28.54,28.59,28.54,28.57,30474.0,27.3884,27.4364,27.3884,27.4172,30474.0
2018-09-19 11:55:00,28.58,28.61,28.58,28.59,34880.0,27.4268,27.4556,27.4268,27.4364,34880.0
2018-09-19 12:00:00,28.6,28.61,28.59,28.61,23314.0,27.446,27.4556,27.4364,27.4556,23314.0
2018-09-19 12:05:00,28.6,28.6,28.56,28.58,15224.0,27.446,27.446,27.4076,27.4268,15224.0
2018-09-19 12:10:00,28.56,28.56,28.53,28.55,24880.0,27.4076,27.4076,27.3788,27.398,24880.0
2018-09-19 12:15:00,28.56,28.56,28.52,28.55,36040.0,27.4076,27.4076,27.3692,27.398,36040.0
2018-09-19 12:20:00,28.55,28.57,28.54,28.54,28450.0,27.398,27.4172,27.3884,27.3884,28450.0
2018-09-19 12:25:00,28.56,28.57,28.55,28.55,27400.0,27.4076,27.4172,27.398,27.398,27400.0
2018-09-19 12:30:00,28.55,28.56,28.54,28.55,21918.0,27.398,27.4076,27.3884,27.398,21918.0
2018-09-19 12:35:00,28.55,28.55,28.48,28.49,52054.0,27.398,27.398,27.3308,27.3404,52054.0
2018-09-19 12:40:00,28.48,28.5,28.47,28.5,46810.0,27.3308,27.35,27.3212,27.35,46810.0
2018-09-19 12:45:00,28.5,28.5,28.49,28.5,11518.0,27.35,27.35,27.3404,27.35,11518.0
2018-09-19 12:50:00,28.5,28.54,28.5,28.54,22174.0,27.35,27.3884,27.35,27.3884,22174.0
2018-09-19 12:55:00,28.54,28.57,28.54,28.57,39276.0,27.3884,27.4172,27.3884,27.4172,39276.0
2018-09-19 13:00:00,28.56,28.57,28.55,28.55,13716.0,27.4076,27.4172,27.398,27.398,13716.0
2018-09-19 13:05:00,28.56,28.56,28.5,28.51,27480.0,27.4076,27.4076,27.35,27.3596,27480.0
2018-09-19 13:10:00,28.53,28.54,28.5,28.5,9590.0,27.3788,27.3884,27.35,27.35,9590.0
2018-09-19 13:15:00,28.5,28.54,28.5,28.5,9650.0,27.35,27.3884,27.35,27.35,9650.0
2018-09-19 13:20:00,28.5,28.52,28.49,28.5,51944.0,27.35,27.3692,27.3404,27.35,51944.0
2018-09-19 13:25:00,28.49,28.5,28.48,28.5,12640.0,27.3404,27.35,27.3308,27.35,12640.0
2018-09-19 13:30:00,28.49,28.51,28.48,28.49,8596.0,27.3404,27.3596,27.3308,27.3404,8596.0
2018-09-19 13:35:00,28.49,28.53,28.49,28.53,3306.0,27.3404,27.3788,27.3404,27.3788,3306.0
2018-09-19 13:40:00,28.53,28.55,28.51,28.52,7948.0,27.3788,27.398,27.3596,27.3692,7948.0
2018-09-19 13:45:00,28.53,28.53,28.5,28.5,1840.0,27.3788,27.3788,27.35,27.35,1840.0
2018-09-19 13:50:00,28.52,28.54,28.51,28.54,10004.0,27.3692,27.3884,27.3596,27.3884,10004.0
2018-09-19 13:55:00,28.54,28.54,28.52,28.53,15938.0,27.3884,27.3884,27.3692,27.3788,15938.0
2018-09-19 14:00:00,28.53,28.53,28.52,28.52,19022.0,27.3788,27.3788,27.3692,27.3692,19022.0
2018-09-19 14:05:00,28.52,28.52,28.5,28.51,5268.0,27.3692,27.3692,27.35,27.3596,5268.0
2018-09-19 14:10:00,28.52,28.55,28.5,28.54,35220.0,27.3692,27.398,27.35,27.3884,35220.0
2018-09-19 14:15:00,28.54,28.56,28.54,28.55,30602.0,27.3884,27.4076,27.3884,27.398,30602.0
2018-09-19 14:20:00,28.55,28.55,28.53,28.54,12308.0,27.398,27.398,27.3788,27.3884,12308.0
2018-09-19 14:25:00,28.55,28.55,28.52,28.53,12848.0,27.398,27.398,27.3692,27.3788,12848.0
2018-09-19 14:30:00,28.53,28.53,28.51,28.51,20158.0,27.3788,27.3788,27.3596,27.3596,20158.0
2018-09-19 14:35:00,28.52,28.52,28.51,28.52,3200.0,27.3692,27.3692,27.3596,27.3692,3200.0
2018-09-19 14:40:00,28.52,28.52,28.5,28.5,16864.0,27.3692,27.3692,27.35,27.35,16864.0
2018-09-19 14:45:00,28.5,28.52,28.5,28.51,4948.0,27.35,27.3692,27.35,27.3596,4948.0
2018-09-19 14:50:00,28.52,28.52,28.5,28.51,4834.0,27.3692,27.3692,27.35,27.3596,4834.0
2018-09-19 14:55:00,28.52,28.52,28.49,28.49,41842.0,27.3692,27.3692,27.3404,27.3404,41842.0
2018-09-19 15:00:00,28.49,28.52,28.49,28.51,9828.0,27.3404,27.3692,27.3404,27.3596,9828.0
2018-09-19 15:05:00,28.5,28.51,28.49,28.5,17094.0,27.35,27.3596,27.3404,27.35,17094.0
2018-09-19 15:10:00,28.5,28.5,28.48,28.5,7062.0,27.35,27.35,27.3308,27.35,7062.0
2018-09-19 15:15:00,28.5,28.5,28.47,28.48,24896.0,27.35,27.35,27.3212,27.3308,24896.0
2018-09-19 15:20:00,28.48,28.53,28.48,28.52,30596.0,27.3308,27.3788,27.3308,27.3692,30596.0
2018-09-19 15:25:00,28.52,28.55,28.52,28.53,31004.0,27.3692,27.398,27.3692,27.3788,31004.0
2018-09-19 15:30:00,28.53,28.56,28.53,28.54,54630.0,27.3788,27.4076,27.3788,27.3884,54630.0
2018-09-19 15:35:00,28.54,28.56,28.54,28.55,12712.0,27.3884,27.4076,27.3884,27.398,12712.0
2018-09-19 15:40:00,28.55,28.58,28.54,28.57,67276.0,27.398,27.4268,27.3884,27.4172,67276.0
2018-09-19 15:45:00,28.57,28.57,28.55,28.57,25720.0,27.4172,27.4172,27.398,27.4172,25720.0
2018-09-19 15:50:00,28.57,28.58,28.56,28.57,48576.0,27.4172,27.4268,27.4076,27.4172,48576.0
2018-09-19 15:55:00,28.56,28.56,28.52,28.52,147834.0,27.4076,27.4076,27.3692,27.3692,147834.0
2018-09-20 09:30:00,28.9,29.0,28.9,28.96,351436.0,27.7339,27.8298,27.7339,27.7914,351436.0
2018-09-20 09:35:00,28.95,29.0,28.92,28.99,343114.0,27.7818,27.8298,27.7531,27.8202,343114.0
2018-09-20 09:40:00,29.01,29.03,28.97,28.98,93206.0,27.8394,27.8586,27.801,27.8106,93206.0
2018-09-20 09:45:00,28.98,29.0,28.93,28.98,46600.0,27.8106,27.8298,27.7627,27.8106,46600.0
2018-09-20 09:50:00,28.98,28.98,28.89,28.91,127318.0,27.8106,27.8106,27.7243,27.7435,127318.0
2018-09-20 09:55:00,28.91,28.96,28.91,28.95,69346.0,27.7435,27.7914,27.7435,27.7818,69346.0
2018-09-20 10:00:00,28.95,29.03,28.95,29.01,117820.0,27.7818,27.8586,27.7818,27.8394,117820.0
2018-09-20 10:05:00,29.02,29.02,28.97,28.97,59254.0,27.849,27.849,27.801,27.801,59254.0
2018-09-20 10:10:00,28.98,29.01,28.98,29.0,21566.0,27.8106,27.8394,27.8106,27.8298,21566.0
2018-09-20 10:15:00,29.01,29.03,29.0,29.03,37096.0,27.8394,27.8586,27.8298,27.8586,37096.0
2018-09-20 10:20:00,29.03,29.08,29.03,29.04,166658.0,27.8586,27.9066,27.8586,27.8682,166658.0
2018-09-20 10:25:00,29.04,29.04,28.96,28.97,83706.0,27.8682,27.8682,27.7914,27.801,83706.0
2018-09-20 10:30:00,28.97,29.0,28.97,28.99,65168.0,27.801,27.8298,27.801,27.8202,65168.0
2018-09-20 10:35:00,28.99,29.02,28.94,29.02,106362.0,27.8202,27.849,27.7723,27.849,106362.0
2018-09-20 10:40:00,29.01,29.06,29.0,29.06,57588.0,27.8394,27.8874,27.8298,27.8874,57588.0
2018-09-20 10:45:00,29.07,29.07,29.02,29.05,26742.0,27.897,27.897,27.849,27.8778,26742.0
2018-09-20 10:50:00,29.05,29.06,29.0,29.0,122318.0,27.8778,27.8874,27.8298,27.8298,122318.0
2018-09-20 10:55:00,29.0,29.03,29.0,29.01,68974.0,27.8298,27.8586,27.8298,27.8394,68974.0
2018-09-20 11:00:00,29.01,29.07,29.01,29.06,90660.0,27.8394,27.897,27.8394,27.8874,90660.0
2018-09-20 11:05:00,29.04,29.07,29.04,29.05,11782.0,27.8682,27.897,27.8682,27.8778,11782.0
2018-09-20 11:10:00,29.05,29.05,29.02,29.03,9900.0,27.8778,27.8778,27.849,27.8586,9900.0
2018-09-20 11:15:00,29.05,29.05,29.02,29.04,23464.0,27.8778,27.8778,27.849,27.8682,23464.0
2018-09-20 11:20:00,29.05,29.09,29.03,29.08,69008.0,27.8778,27.9162,27.8586,27.9066,69008.0
2018-09-20 11:25:00,29.08,29.1,29.06,29.1,19810.0,27.9066,27.9258,27.8874,27.9258,19810.0
2018-09-20 11:30:00,29.1,29.11,29.09,29.1,55150.0,27.9258,27.9354,27.9162,27.9258,55150.0
2018-09-20 11:35:00,29.09,29.12,29.09,29.1,77052.0,27.9162,27.945,27.9162,27.9258,77052.0
2018-09-20 11:40:00,29.11,29.14,29.11,29.14,55134.0,27.9354,27.9642,27.9354,27.9642,55134.0
2018-09-20 11:45:00,29.14,29.16,29.11,29.11,102024.0,27.9642,27.9834,27.9354,27.9354,102024.0
2018-09-20 11:50:00,29.11,29.14,29.11,29.13,22864.0,27.9354,27.9642,27.9354,27.9546,22864.0
2018-09-20 11:55:00,29.13,29.17,29.13,29.17,74602.0,27.9546,27.993,27.9546,27.993,74602.0
2018-09-20 12:00:00,29.17,29.17,29.13,29.13,64036.0,27.993,27.993,27.9546,27.9546,64036.0
2018-09-20 12:05:00,29.13,29.16,29.12,29.12,67722.0,27.9546,27.9834,27.945,27.945,67722.0
2018-09-20 12:10:00,29.13,29.14,29.12,29.13,9286.0,27.9546,27.9642,27.945,27.9546,9286.0
2018-09-20 12:15:00,29.14,29.15,29.13,29.14,97140.0,27.9642,27.9738,27.9546,27.9642,97140.0
2018-09-20 12:20:00,29.15,29.17,29.15,29.15,40102.0,27.9738,27.993,27.9738,27.9738,40102.0
2018-09-20 12:25:00,29.17,29.17,29.14,29.15,38214.0,27.993,27.993,27.9642,27.9738,38214.0
2018-09-20 12:30:00,29.15,29.15,29.13,29.13,14210.0,27.9738,27.9738,27.9546,27.9546,14210.0
2018-09-20 12:35:00,29.14,29.17,29.14,29.16,259448.0,27.9642,27.993,27.9642,27.9834,259448.0
2018-09-20 12:40:00,29.17,29.18,29.13,29.17,54300.0,27.993,28.0026,27.9546,27.993,54300.0
2018-09-20 12:45:00,29.18,29.2,29.17,29.18,33446.0,28.0026,28.0218,27.993,28.0026,33446.0
2018-09-20 12:50:00,29.18,29.2,29.17,29.2,34546.0,28.0026,28.0218,27.993,28.0218,34546.0
2018-09-20 12:55:00,29.18,29.2,29.18,29.19,42916.0,28.0026,28.0218,28.0026,28.0122,42916.0
2018-09-20 13:00:00,29.2,29.22,29.19,29.22,35038.0,28.0218,28.041,28.0122,28.041,35038.0
2018-09-20 13:05:00,29.22,29.24,29.21,29.22,34822.0,28.041,28.0601,28.0314,28.041,34822.0
2018-09-20 13:10:00,29.22,29.23,29.2,29.2,42676.0,28.041,28.0506,28.0218,28.0218,42676.0
2018-09-20 13:15:00,29.2,29.2,29.18,29.18,31860.0,28.0218,28.0218,28.0026,28.0026,31860.0
2018-09-20 13:20:00,29.18,29.2,29.18,29.18,22808.0,28.0026,28.0218,28.0026,28.0026,22808.0
2018-09-20 13:25:00,29.18,29.18,29.15,29.15,36672.0,28.0026,28.0026,27.9738,27.9738,36672.0
2018-09-20 13:30:00,29.15,29.16,29.14,29.16,38978.0,27.9738,27.9834,27.9642,27.9834,38978.0
2018-09-20 13:35:00,29.16,29.17,29.15,29.16,15728.0,27.9834,27.993,27.9738,27.9834,15728.0
2018-09-20 13:40:00,29.16,29.16,29.15,29.16,26690.0,27.9834,27.9834,27.9738,27.9834,26690.0
2018-09-20 13:45:00,29.16,29.17,29.13,29.17,34890.0,27.9834,27.993,27.9546,27.993,34890.0
2018-09-20 13:50:00,29.17,29.17,29.15,29.15,25966.0,27.993,27.993,27.9738,27.9738,25966.0
2018-09-20 13:55:00,29.15,29.18,29.15,29.17,43340.0,27.9738,28.0026,27.9738,27.993,43340.0
2018-09-20 14:00:00,29.17,29.18,29.16,29.18,41632.0,27.993,28.0026,27.9834,28.0026,41632.0
2018-09-20 14:05:00,29.18,29.18,29.17,29.18,3000.0,28.0026,28.0026,27.993,28.0026,3000.0
2018-09-20 14:10:00,29.18,29.2,29.18,29.18,25900.0,28.0026,28.0218,28.0026,28.0026,25900.0
2018-09-20 14:15:00,29.18,29.19,29.18,29.18,6800.0,28.0026,28.0122,28.0026,28.0026,6800.0
2018-09-20 14:20:00,29.18,29.19,29.16,29.17,11394.0,28.0026,28.0122,27.9834,27.993,11394.0
2018-09-20 14:25:00,29.16,29.19,29.16,29.19,12094.0,27.9834,28.0122,27.9834,28.0122,12094.0
2018-09-20 14:30:00,29.19,29.2,29.18,29.2,32142.0,28.0122,28.0218,28.0026,28.0218,32142.0
2018-09-20 14:35:00,29.2,29.22,29.18,29.18,25574.0,28.0218,28.041,28.0026,28.0026,25574.0
2018-09-20 14:40:00,29.19,29.2,29.14,29.17,19152.0,28.0122,28.0218,27.9642,27.993,19152.0
2018-09-20 14:45:00,29.19,29.23,29.18,29.23,31370.0,28.0122,28.0506,28.0026,28.0506,31370.0
2018-09-20 14:50:00,29.23,29.24,29.22,29.23,40806.0,28.0506,28.0601,28.041,28.0506,40806.0
2018-09-20 14:55:00,29.23,29.24,29.23,29.23,6636.0,28.0506,28.0601,28.0506,28.0506,6636.0
2018-09-20 15:00:00,29.23,29.25,29.21,29.23,75546.0,28.0506,28.0697,28.0314,28.0506,75546.0
2018-09-20 15:05:00,29.23,29.24,29.21,29.23,14268.0,28.0506,28.0601,28.0314,28.0506,14268.0
2018-09-20 15:10:00,29.23,29.28,29.23,29.27,80462.0,28.0506,28.0985,28.0506,28.0889,80462.0
2018-09-20 15:15:00,29.27,29.3,29.27,29.28,47186.0,28.0889,28.1177,28.0889,28.0985,47186.0
2018-09-20 15:20:00,29.28,29.28,29.24,29.24,57886.0,28.0985,28.0985,28.0601,28.0601,57886.0
2018-09-20 15:25:00,29.24,29.25,29.24,29.25,49422.0,28.0601,28.0697,28.0601,28.0697,49422.0
2018-09-20 15:30:00,29.25,29.25,29.23,29.24,132416.0,28.0697,28.0697,28.0506,28.0601,132416.0
2018-09-20 15:35:00,29.24,29.25,29.22,29.23,43326.0,28.0601,28.0697,28.041,28.0506,43326.0
2018-09-20 15:40:00,29.23,29.24,29.18,29.18,115468.0,28.0506,28.0601,28.0026,28.0026,115468.0
2018-09-20 15:45:00,29.18,29.24,29.18,29.2,108048.0,28.0026,28.0601,28.0026,28.0218,108048.0
2018-09-20 15:50:00,29.18,29.19,29.16,29.17,127834.0,28.0026,28.0122,27.9834,27.993,127834.0
2018-09-20 15:55:00,29.18,29.21,29.16,29.18,171466.0,28.0026,28.0314,27.9834,28.0026,171466.0
2018-09-21 09:30:00,29.43,29.45,29.36,29.41,204610.0,28.2425,28.2617,28.1753,28.2233,204610.0
2018-09-21 09:35:00,29.41,29.46,29.4,29.45,125772.0,28.2233,28.2713,28.2137,28.2617,125772.0
2018-09-21 09:40:00,29.45,29.48,29.42,29.43,98982.0,28.2617,28.2905,28.2329,28.2425,98982.0
2018-09-21 09:45:00,29.45,29.48,29.45,29.45,49882.0,28.2617,28.2905,28.2617,28.2617,49882.0
2018-09-21 09:50:00,29.46,29.47,29.4,29.42,88410.0,28.2713,28.2809,28.2137,28.2329,88410.0
2018-09-21 09:55:00,29.42,29.44,29.38,29.38,108112.0,28.2329,28.2521,28.1945,28.1945,108112.0
2018-09-21 10:00:00,29.38,29.41,29.36,29.37,56396.0,28.1945,28.2233,28.1753,28.1849,56396.0
2018-09-21 10:05:00,29.39,29.43,29.39,29.42,53056.0,28.2041,28.2425,28.2041,28.2329,53056.0
2018-09-21 10:10:00,29.43,29.43,29.39,29.41,43264.0,28.2425,28.2425,28.2041,28.2233,43264.0
2018-09-21 10:15:00,29.41,29.42,29.38,29.39,46506.0,28.2233,28.2329,28.1945,28.2041,46506.0
2018-09-21 10:20:00,29.4,29.4,29.29,29.33,137674.0,28.2137,28.2137,28.1081,28.1465,137674.0
2018-09-21 10:25:00,29.33,29.33,29.28,29.29,75844.0,28.1465,28.1465,28.0985,28.1081,75844.0
2018-09-21 10:30:00,29.29,29.29,29.25,29.26,53642.0,28.1081,28.1081,28.0697,28.0793,53642.0
2018-09-21 10:35:00,29.26,29.33,29.26,29.3,111534.0,28.0793,28.1465,28.0793,28.1177,111534.0
2018-09-21 10:40:00,29.31,29.34,29.29,29.3,58598.0,28.1273,28.1561,28.1081,28.1177,58598.0
2018-09-21 10:45:00,29.29,29.33,29.29,29.3,30928.0,28.1081,28.1465,28.1081,28.1177,30928.0
2018-09-21 10:50:00,29.3,29.31,29.27,29.27,40704.0,28.1177,28.1273,28.0889,28.0889,40704.0
2018-09-21 10:55:00,29.28,29.3,29.27,29.28,36984.0,28.0985,28.1177,28.0889,28.0985,36984.0
2018-09-21 11:00:00,29.28,29.29,29.24,29.27,181254.0,28.0985,28.1081,28.0601,28.0889,181254.0
2018-09-21 11:05:00,29.27,29.3,29.23,29.29,219306.0,28.0889,28.1177,28.0506,28.1081,219306.0
2018-09-21 11:10:00,29.28,29.31,29.28,29.28,113230.0,28.0985,28.1273,28.0985,28.0985,113230.0
2018-09-21 11:15:00,29.29,29.32,29.28,29.31,42898.0,28.1081,28.1369,28.0985,28.1273,42898.0
2018-09-21 11:20:00,29.3,29.32,29.29,29.32,90192.0,28.1177,28.1369,28.1081,28.1369,90192.0
2018-09-21 11:25:00,29.32,29.33,29.3,29.32,53402.0,28.1369,28.1465,28.1177,28.1369,53402.0
2018-09-21 11:30:00,29.33,29.34,29.31,29.33,76930.0,28.1465,28.1561,28.1273,28.1465,76930.0
2018-09-21 11:35:00,29.33,29.33,29.3,29.32,41368.0,28.1465,28.1465,28.1177,28.1369,41368.0
2018-09-21 11:40:00,29.32,29.33,29.29,29.32,85012.0,28.1369,28.1465,28.1081,28.1369,85012.0
2018-09-21 11:45:00,29.32,29.38,29.31,29.36,105880.0,28.1369,28.1945,28.1273,28.1753,105880.0
2018-09-21 11:50:00,29.36,29.36,29.33,29.36,48218.0,28.1753,28.1753,28.1465,28.1753,48218.0
2018-09-21 11:55:00,29.36,29.36,29.35,29.36,53362.0,28.1753,28.1753,28.1657,28.1753,53362.0
2018-09-21 12:00:00,29.36,29.38,29.36,29.36,59154.0,28.1753,28.1945,28.1753,28.1753,59154.0
2018-09-21 12:05:00,29.36,29.39,29.36,29.39,82022.0,28.1753,28.2041,28.1753,28.2041,82022.0
2018-09-21 12:10:00,29.39,29.41,29.38,29.38,30336.0,28.2041,28.2233,28.1945,28.1945,30336.0
2018-09-21 12:15:00,29.38,29.38,29.34,29.35,60502.0,28.1945,28.1945,28.1561,28.1657,60502.0
2018-09-21 12:20:00,29.35,29.35,29.32,29.34,83940.0,28.1657,28.1657,28.1369,28.1561,83940.0
2018-09-21 12:25:00,29.34,29.39,29.32,29.32,96148.0,28.1561,28.2041,28.1369,28.1369,96148.0
2018-09-21 12:30:00,29.32,29.33,29.29,29.29,48532.0,28.1369,28.1465,28.1081,28.1081,48532.0
2018-09-21 12:35:00,29.29,29.3,29.25,29.3,73912.0,28.1081,28.1177,28.0697,28.1177,73912.0
2018-09-21 12:40:00,29.3,29.3,29.27,29.28,16886.0,28.1177,28.1177,28.0889,28.0985,16886.0
2018-09-21 12:45:00,29.29,29.31,29.29,29.31,22040.0,28.1081,28.1273,28.1081,28.1273,22040.0
2018-09-21 12:50:00,29.31,29.32,29.3,29.32,21260.0,28.1273,28.1369,28.1177,28.1369,21260.0
2018-09-21 12:55:00,29.31,29.31,29.29,29.31,7518.0,28.1273,28.1273,28.1081,28.1273,7518.0
2018-09-21 13:00:00,29.29,29.3,29.28,29.29,16940.0,28.1081,28.1177,28.0985,28.1081,16940.0
2018-09-21 13:05:00,29.3,29.3,29.27,29.27,23414.0,28.1177,28.1177,28.0889,28.0889,23414.0
2018-09-21 13:10:00,29.27,29.29,29.26,29.26,13316.0,28.0889,28.1081,28.0793,28.0793,13316.0
2018-09-21 13:15:00,29.26,29.29,29.26,29.29,32424.0,28.0793,28.1081,28.0793,28.1081,32424.0
2018-09-21 13:20:00,29.3,29.31,29.29,29.3,11996.0,28.1177,28.1273,28.1081,28.1177,11996.0
2018-09-21 13:25:00,29.3,29.3,29.27,29.28,15526.0,28.1177,28.1177,28.0889,28.0985,15526.0
2018-09-21 13:30:00,29.28,29.28,29.27,29.27,15254.0,28.0985,28.0985,28.0889,28.0889,15254.0
2018-09-21 13:35:00,29.26,29.27,29.24,29.27,70134.0,28.0793,28.0889,28.0601,28.0889,70134.0
2018-09-21 13:40:00,29.27,29.28,29.27,29.28,8408.0,28.0889,28.0985,28.0889,28.0985,8408.0
2018-09-21 13:45:00,29.28,29.28,29.24,29.25,40294.0,28.0985,28.0985,28.0601,28.0697,40294.0
2018-09-21 13:50:00,29.25,29.25,29.21,29.25,60148.0,28.0697,28.0697,28.0314,28.0697,60148.0
2018-09-21 13:55:00,29.25,29.28,29.25,29.28,98794.0,28.0697,28.0985,28.0697,28.0985,98794.0
2018-09-21 14:00:00,29.28,29.28,29.27,29.28,75924.0,28.0985,28.0985,28.0889,28.0985,75924.0
2018-09-21 14:05:00,29.27,29.28,29.25,29.25,70196.0,28.0889,28.0985,28.0697,28.0697,70196.0
2018-09-21 14:10:00,29.27,29.27,29.18,29.19,66504.0,28.0889,28.0889,28.0026,28.0122,66504.0
2018-09-21 14:15:00,29.18,29.21,29.18,29.2,28134.0,28.0026,28.0314,28.0026,28.0218,28134.0
2018-09-21 14:20:00,29.21,29.25,29.2,29.24,11530.0,28.0314,28.0697,28.0218,28.0601,11530.0
2018-09-21 14:25:00,29.25,29.25,29.23,29.25,15624.0,28.0697,28.0697,28.0506,28.0697,15624.0
2018-09-21 14:30:00,29.25,29.26,29.24,29.25,11282.0,28.0697,28.0793,28.0601,28.0697,11282.0
2018-09-21 14:35:00,29.25,29.27,29.24,29.26,37174.0,28.0697,28.0889,28.0601,28.0793,37174.0
2018-09-21 14:40:00,29.26,29.26,29.22,29.23,57266.0,28.0793,28.0793,28.041,28.0506,57266.0
2018-09-21 14:45:00,29.23,29.24,29.21,29.22,15420.0,28.0506,28.0601,28.0314,28.041,15420.0
2018-09-21 14:50:00,29.21,29.22,29.17,29.17,51324.0,28.0314,28.041,27.993,27.993,51324.0
2018-09-21 14:55:00,29.18,29.19,29.16,29.17,132466.0,28.0026,28.0122,27.9834,27.993,132466.0
2018-09-21 15:00:00,29.17,29.18,29.17,29.18,22160.0,27.993,28.0026,27.993,28.0026,22160.0
2018-09-21 15:05:00,29.2,29.2,29.17,29.19,26100.0,28.0218,28.0218,27.993,28.0122,26100.0
2018-09-21 15:10:00,29.19,29.23,29.18,29.22,63240.0,28.0122,28.0506,28.0026,28.041,63240.0
2018-09-21 15:15:00,29.21,29.21,29.16,29.17,57746.0,28.0314,28.0314,27.9834,27.993,57746.0
2018-09-21 15:20:00,29.17,29.2,29.17,29.18,31524.0,27.993,28.0218,27.993,28.0026,31524.0
2018-09-21 15:25:00,29.18,29.2,29.16,29.17,43728.0,28.0026,28.0218,27.9834,27.993,43728.0
2018-09-21 15:30:00,29.17,29.18,29.16,29.17,90930.0,27.993,28.0026,27.9834,27.993,90930.0
2018-09-21 15:35:00,29.17,29.18,29.15,29.17,126100.0,27.993,28.0026,27.9738,27.993,126100.0
2018-09-21 15:40:00,29.17,29.17,29.14,29.16,91130.0,27.993,27.993,27.9642,27.9834,91130.0
2018-09-21 15:45:00,29.16,29.18,29.13,29.13,115738.0,27.9834,28.0026,27.9546,27.9546,115738.0
2018-09-21 15:50:00,29.13,29.19,29.13,29.18,61118.0,27.9546,28.0122,27.9546,28.0026,61118.0
2018-09-21 15:55:00,29.17,29.18,29.06,29.11,310946.0,27.993,28.0026,27.8874,27.9354,310946.0
2018-09-24 09:30:00,28.92,28.93,28.79,28.83,234872.0,27.7531,27.7627,27.6283,27.6667,234872.0
2018-09-24 09:35:00,28.83,28.89,28.81,28.89,69164.0,27.6667,27.7243,27.6475,27.7243,69164.0
2018-09-24 09:40:00,28.9,28.93,28.89,28.93,73074.0,27.7339,27.7627,27.7243,27.7627,73074.0
2018-09-24 09:45:00,28.95,28.96,28.87,28.88,46262.0,27.7818,27.7914,27.7051,27.7147,46262.0
2018-09-24 09:50:00,28.87,28.91,28.86,28.87,150248.0,27.7051,27.7435,27.6955,27.7051,150248.0
2018-09-24 09:55:00,28.88,28.95,28.87,28.9,59352.0,27.7147,27.7818,27.7051,27.7339,59352.0
2018-09-24 10:00:00,28.9,28.91,28.87,28.9,109616.0,27.7339,27.7435,27.7051,27.7339,109616.0
2018-09-24 10:05:00,28.88,28.9,28.86,28.87,30762.0,27.7147,27.7339,27.6955,27.7051,30762.0
2018-09-24 10:10:00,28.87,28.9,28.84,28.89,55960.0,27.7051,27.7339,27.6763,27.7243,55960.0
2018-09-24 10:15:00,28.9,28.9,28.83,28.83,35906.0,27.7339,27.7339,27.6667,27.6667,35906.0
2018-09-24 10:20:00,28.82,28.84,28.8,28.81,45476.0,27.6571,27.6763,27.6379,27.6475,45476.0
2018-09-24 10:25:00,28.8,28.83,28.72,28.76,124524.0,27.6379,27.6667,27.5611,27.5995,124524.0
2018-09-24 10:30:00,28.76,28.8,28.72,28.78,83980.0,27.5995,27.6379,27.5611,27.6187,83980.0
2018-09-24 10:35:00,28.78,28.82,28.66,28.68,291538.0,27.6187,27.6571,27.5036,27.5227,291538.0
2018-09-24 10:40:00,28.66,28.74,28.62,28.69,112696.0,27.5036,27.5803,27.4652,27.5323,112696.0
2018-09-24 10:45:00,28.69,28.73,28.65,28.65,57046.0,27.5323,27.5707,27.494,27.494,57046.0
2018-09-24 10:50:00,28.65,28.71,28.64,28.65,90256.0,27.494,27.5515,27.4844,27.494,90256.0
2018-09-24 10:55:00,28.64,28.76,28.63,28.75,95150.0,27.4844,27.5995,27.4748,27.5899,95150.0
2018-09-24 11:00:00,28.77,28.79,28.72,28.73,69704.0,27.6091,27.6283,27.5611,27.5707,69704.0
2018-09-24 11:05:00,28.74,28.75,28.71,28.71,38296.0,27.5803,27.5899,27.5515,27.5515,38296.0
2018-09-24 11:10:00,28.7,28.72,28.67,28.71,55232.0,27.5419,27.5611,27.5131,27.5515,55232.0
2018-09-24 11:15:00,28.72,28.77,28.71,28.77,35010.0,27.5611,27.6091,27.5515,27.6091,35010.0
2018-09-24 11:20:00,28.78,28.82,28.77,28.81,44426.0,27.6187,27.6571,27.6091,27.6475,44426.0
2018-09-24 11:25:00,28.83,28.86,28.82,28.82,44274.0,27.6667,27.6955,27.6571,27.6571,44274.0
2018-09-24 11:30:00,28.82,28.84,28.8,28.81,36492.0,27.6571,27.6763,27.6379,27.6475,36492.0
2018-09-24 11:35:00,28.81,28.81,28.77,28.8,28708.0,27.6475,27.6475,27.6091,27.6379,28708.0
2018-09-24 11:40:00,28.8,28.81,28.77,28.78,25586.0,27.6379,27.6475,27.6091,27.6187,25586.0
2018-09-24 11:45:00,28.77,28.78,28.75,28.78,19000.0,27.6091,27.6187,27.5899,27.6187,19000.0
2018-09-24 11:50:00,28.77,28.79,28.77,28.77,44354.0,27.6091,27.6283,27.6091,27.6091,44354.0
2018-09-24 11:55:00,28.77,28.78,28.75,28.75,30942.0,27.6091,27.6187,27.5899,27.5899,30942.0
2018-09-24 12:00:00,28.75,28.78,28.75,28.75,22182.0,27.5899,27.6187,27.5899,27.5899,22182.0
2018-09-24 12:05:00,28.75,28.79,28.71,28.71,51798.0,27.5899,27.6283,27.5515,27.5515,51798.0
2018-09-24 12:10:00,28.7,28.74,28.7,28.71,14428.0,27.5419,27.5803,27.5419,27.5515,14428.0
2018-09-24 12:15:00,28.71,28.73,28.7,28.73,10674.0,27.5515,27.5707,27.5419,27.5707,10674.0
2018-09-24 12:20:00,28.73,28.73,28.71,28.73,10696.0,27.5707,27.5707,27.5515,27.5707,10696.0
2018-09-24 12:25:00,28.73,28.74,28.72,28.72,20038.0,27.5707,27.5803,27.5611,27.5611,20038.0
2018-09-24 12:30:00,28.72,28.74,28.71,28.72,12740.0,27.5611,27.5803,27.5515,27.5611,12740.0
2018-09-24 12:35:00,28.71,28.72,28.71,28.71,12858.0,27.5515,27.5611,27.5515,27.5515,12858.0
2018-09-24 12:40:00,28.71,28.75,28.7,28.75,43254.0,27.5515,27.5899,27.5419,27.5899,43254.0
2018-09-24 12:45:00,28.75,28.77,28.71,28.76,40680.0,27.5899,27.6091,27.5515,27.5995,40680.0
2018-09-24 12:50:00,28.76,28.78,28.71,28.71,36182.0,27.5995,27.6187,27.5515,27.5515,36182.0
2018-09-24 12:55:00,28.71,28.71,28.68,28.7,30852.0,27.5515,27.5515,27.5227,27.5419,30852.0
2018-09-24 13:00:00,28.71,28.72,28.68,28.68,132502.0,27.5515,27.5611,27.5227,27.5227,132502.0
2018-09-24 13:05:00,28.7,28.71,28.69,28.7,16190.0,27.5419,27.5515,27.5323,27.5419,16190.0
2018-09-24 13:10:00,28.7,28.72,28.69,28.7,10840.0,27.5419,27.5611,27.5323,27.5419,10840.0
2018-09-24 13:15:00,28.7,28.7,28.68,28.7,9202.0,27.5419,27.5419,27.5227,27.5419,9202.0
2018-09-24 13:20:00,28.71,28.77,28.71,28.76,34402.0,27.5515,27.6091,27.5515,27.5995,34402.0
2018-09-24 13:25:00,28.75,28.75,28.71,28.72,22066.0,27.5899,27.5899,27.5515,27.5611,22066.0
2018-09-24 13:30:00,28.73,28.77,28.72,28.77,5526.0,27.5707,27.6091,27.5611,27.6091,5526.0
2018-09-24 13:35:00,28.76,28.78,28.75,28.77,39124.0,27.5995,27.6187,27.5899,27.6091,39124.0
2018-09-24 13:40:00,28.77,28.82,28.77,28.82,30064.0,27.6091,27.6571,27.6091,27.6571,30064.0
2018-09-24 13:45:00,28.82,28.83,28.8,28.81,24924.0,27.6571,27.6667,27.6379,27.6475,24924.0
2018-09-24 13:50:00,28.81,28.82,28.8,28.8,23572.0,27.6475,27.6571,27.6379,27.6379,23572.0
2018-09-24 13:55:00,28.8,28.83,28.8,28.82,43860.0,27.6379,27.6667,27.6379,27.6571,43860.0
2018-09-24 14:00:00,28.82,28.84,28.82,28.82,55860.0,27.6571,27.6763,27.6571,27.6571,55860.0
2018-09-24 14:05:00,28.82,28.84,28.81,28.83,52200.0,27.6571,27.6763,27.6475,27.6667,52200.0
2018-09-24 14:10:00,28.83,28.86,28.83,28.86,56046.0,27.6667,27.6955,27.6667,27.6955,56046.0
2018-09-24 14:15:00,28.86,28.86,28.84,28.85,18716.0,27.6955,27.6955,27.6763,27.6859,18716.0
2018-09-24 14:20:00,28.84,28.85,28.8,28.8,32638.0,27.6763,27.6859,27.6379,27.6379,32638.0
2018-09-24 14:25:00,28.79,28.83,28.78,28.81,59264.0,27.6283,27.6667,27.6187,27.6475,59264.0
2018-09-24 14:30:00,28.81,28.84,28.8,28.81,40664.0,27.6475,27.6763,27.6379,27.6475,40664.0
2018-09-24 14:35:00,28.81,28.84,28.8,28.84,6906.0,27.6475,27.6763,27.6379,27.6763,6906.0
2018-09-24 14:40:00,28.83,28.85,28.83,28.83,14392.0,27.6667,27.6859,27.6667,27.6667,14392.0
2018-09-24 14:45:00,28.83,28.85,28.83,28.84,29738.0,27.6667,27.6859,27.6667,27.6763,29738.0
2018-09-24 14:50:00,28.84,28.86,28.84,28.86,19888.0,27.6763,27.6955,27.6763,27.6955,19888.0
2018-09-24 14:55:00,28.86,28.86,28.82,28.82,30566.0,27.6955,27.6955,27.6571,27.6571,30566.0
2018-09-24 15:00:00,28.81,28.85,28.81,28.84,22424.0,27.6475,27.6859,27.6475,27.6763,22424.0
2018-09-24 15:05:00,28.84,28.89,28.84,28.87,191068.0,27.6763,27.7243,27.6763,27.7051,191068.0
2018-09-24 15:10:00,28.87,28.89,28.85,28.86,29738.0,27.7051,27.7243,27.6859,27.6955,29738.0
2018-09-24 15:15:00,28.85,28.86,28.83,28.86,23530.0,27.6859,27.6955,27.6667,27.6955,23530.0
2018-09-24 15:20:00,28.85,28.86,28.84,28.85,17464.0,27.6859,27.6955,27.6763,27.6859,17464.0
2018-09-24 15:25:00,28.85,28.86,28.85,28.85,7680.0,27.6859,27.6955,27.6859,27.6859,7680.0
2018-09-24 15:30:00,28.85,28.86,28.82,28.82,29894.0,27.6859,27.6955,27.6571,27.6571,29894.0
2018-09-24 15:35:00,28.82,28.84,28.81,28.84,21580.0,27.6571,27.6763,27.6475,27.6763,21580.0
2018-09-24 15:40:00,28.83,28.85,28.82,28.84,43522.0,27.6667,27.6859,27.6571,27.6763,43522.0
2018-09-24 15:45:00,28.85,28.86,28.84,28.86,63786.0,27.6859,27.6955,27.6763,27.6955,63786.0
2018-09-24 15:50:00,28.86,28.86,28.84,28.84,115910.0,27.6955,27.6955,27.6763,27.6763,115910.0
2018-09-24 15:55:00,28.85,28.87,28.83,28.84,138926.0,27.6859,27.7051,27.6667,27.6763,138926.0
2018-09-25 09:30:00,28.97,29.0,28.89,28.9,217720.0,27.801,27.8298,27.7243,27.7339,217720.0
2018-09-25 09:35:00,28.9,28.93,28.89,28.93,155582.0,27.7339,27.7627,27.7243,27.7627,155582.0
2018-09-25 09:40:00,28.92,28.97,28.91,28.93,95484.0,27.7531,27.801,27.7435,27.7627,95484.0
2018-09-25 09:45:00,28.93,28.93,28.87,28.87,60752.0,27.7627,27.7627,27.7051,27.7051,60752.0
2018-09-25 09:50:00,28.87,28.9,28.86,28.86,26700.0,27.7051,27.7339,27.6955,27.6955,26700.0
2018-09-25 09:55:00,28.87,28.9,28.86,28.88,24360.0,27.7051,27.7339,27.6955,27.7147,24360.0
2018-09-25 10:00:00,28.87,28.91,28.86,28.89,42148.0,27.7051,27.7435,27.6955,27.7243,42148.0
2018-09-25 10:05:00,28.91,28.91,28.83,28.85,61876.0,27.7435,27.7435,27.6667,27.6859,61876.0
2018-09-25 10:10:00,28.84,28.88,28.82,28.88,43504.0,27.6763,27.7147,27.6571,27.7147,43504.0
2018-09-25 10:15:00,28.88,28.91,28.88,28.89,39318.0,27.7147,27.7435,27.7147,27.7243,39318.0
2018-09-25 10:20:00,28.9,28.9,28.85,28.85,38826.0,27.7339,27.7339,27.6859,27.6859,38826.0
2018-09-25 10:25:00,28.84,28.86,28.82,28.85,33572.0,27.6763,27.6955,27.6571,27.6859,33572.0
2018-09-25 10:30:00,28.86,28.86,28.84,28.86,19494.0,27.6955,27.6955,27.6763,27.6955,19494.0
2018-09-25 10:35:00,28.86,28.86,28.83,28.85,35960.0,27.6955,27.6955,27.6667,27.6859,35960.0
2018-09-25 10:40:00,28.86,28.88,28.85,28.88,33812.0,27.6955,27.7147,27.6859,27.7147,33812.0
2018-09-25 10:45:00,28.88,28.9,28.86,28.88,16898.0,27.7147,27.7339,27.6955,27.7147,16898.0
2018-09-25 10:50:00,28.88,28.88,28.86,28.87,14730.0,27.7147,27.7147,27.6955,27.7051,14730.0
2018-09-25 10:55:00,28.87,28.87,28.75,28.75,67162.0,27.7051,27.7051,27.5899,27.5899,67162.0
2018-09-25 11:00:00,28.75,28.77,28.71,28.77,98856.0,27.5899,27.6091,27.5515,27.6091,98856.0
2018-09-25 11:05:00,28.77,28.82,28.77,28.82,29814.0,27.6091,27.6571,27.6091,27.6571,29814.0
2018-09-25 11:10:00,28.82,28.86,28.81,28.86,58306.0,27.6571,27.6955,27.6475,27.6955,58306.0
2018-09-25 11:15:00,28.86,28.86,28.84,28.85,18164.0,27.6955,27.6955,27.6763,27.6859,18164.0
2018-09-25 11:20:00,28.84,28.85,28.83,28.84,29300.0,27.6763,27.6859,27.6667,27.6763,29300.0
2018-09-25 11:25:00,28.85,28.92,28.85,28.92,84550.0,27.6859,27.7531,27.6859,27.7531,84550.0
2018-09-25 11:30:00,28.92,28.93,28.91,28.93,57944.0,27.7531,27.7627,27.7435,27.7627,57944.0
2018-09-25 11:35:00,28.93,28.93,28.91,28.93,18124.0,27.7627,27.7627,27.7435,27.7627,18124.0
2018-09-25 11:40:00,28.93,28.93,28.92,28.92,15344.0,27.7627,27.7627,27.7531,27.7531,15344.0
2018-09-25 11:45:00,28.92,28.93,28.91,28.92,6310.0,27.7531,27.7627,27.7435,27.7531,6310.0
2018-09-25 11:50:00,28.91,28.94,28.9,28.93,30480.0,27.7435,27.7723,27.7339,27.7627,30480.0
2018-09-25 11:55:00,28.93,28.93,28.9,28.9,27020.0,27.7627,27.7627,27.7339,27.7339,27020.0
2018-09-25 12:00:00,28.91,28.93,28.9,28.93,32364.0,27.7435,27.7627,27.7339,27.7627,32364.0
2018-09-25 12:05:00,28.92,28.94,28.92,28.93,29862.0,27.7531,27.7723,27.7531,27.7627,29862.0
2018-09-25 12:10:00,28.94,28.95,28.92,28.93,30428.0,27.7723,27.7818,27.7531,27.7627,30428.0
2018-09-25 12:15:00,28.92,28.92,28.9,28.9,27684.0,27.7531,27.7531,27.7339,27.7339,27684.0
2018-09-25 12:20:00,28.91,28.93,28.91,28.92,2576.0,27.7435,27.7627,27.7435,27.7531,2576.0
2018-09-25 12:25:00,28.92,28.92,28.91,28.91,20020.0,27.7531,27.7531,27.7435,27.7435,20020.0
2018-09-25 12:30:00,28.91,28.91,28.88,28.89,31200.0,27.7435,27.7435,27.7147,27.7243,31200.0
2018-09-25 12:35:00,28.88,28.89,28.86,28.86,15444.0,27.7147,27.7243,27.6955,27.6955,15444.0
2018-09-25 12:40:00,28.87,28.88,28.85,28.85,14600.0,27.7051,27.7147,27.6859,27.6859,14600.0
2018-09-25 12:45:00,28.84,28.85,28.83,28.83,62918.0,27.6763,27.6859,27.6667,27.6667,62918.0
2018-09-25 12:50:00,28.84,28.86,28.84,28.86,16686.0,27.6763,27.6955,27.6763,27.6955,16686.0
2018-09-25 12:55:00,28.86,28.86,28.84,28.85,11394.0,27.6955,27.6955,27.6763,27.6859,11394.0
2018-09-25 13:00:00,28.85,28.85,28.8,28.82,24600.0,27.6859,27.6859,27.6379,27.6571,24600.0
2018-09-25 13:05:00,28.83,28.84,28.81,28.83,20466.0,27.6667,27.6763,27.6475,27.6667,20466.0
2018-09-25 13:10:00,28.8,28.82,28.78,28.82,27118.0,27.6379,27.6571,27.6187,27.6571,27118.0
2018-09-25 13:15:00,28.82,28.82,28.8,28.81,21504.0,27.6571,27.6571,27.6379,27.6475,21504.0
2018-09-25 13:20:00,28.81,28.81,28.8,28.81,45820.0,27.6475,27.6475,27.6379,27.6475,45820.0
2018-09-25 13:25:00,28.81,28.82,28.8,28.8,63476.0,27.6475,27.6571,27.6379,27.6379,63476.0
2018-09-25 13:30:00,28.79,28.79,28.77,28.78,31144.0,27.6283,27.6283,27.6091,27.6187,31144.0
2018-09-25 13:35:00,28.78,28.79,28.77,28.79,50238.0,27.6187,27.6283,27.6091,27.6283,50238.0
2018-09-25 13:40:00,28.78,28.78,28.66,28.69,101838.0,27.6187,27.6187,27.5036,27.5323,101838.0
2018-09-25 13:45:00,28.68,28.72,28.67,28.71,43242.0,27.5227,27.5611,27.5131,27.5515,43242.0
2018-09-25 13:50:00,28.71,28.73,28.71,28.72,15738.0,27.5515,27.5707,27.5515,27.5611,15738.0
2018-09-25 13:55:00,28.73,28.75,28.71,28.75,20718.0,27.5707,27.5899,27.5515,27.5899,20718.0
2018-09-25 14:00:00,28.73,28.75,28.72,28.75,31444.0,27.5707,27.5899,27.5611,27.5899,31444.0
2018-09-25 14:05:00,28.75,28.75,28.73,28.74,40240.0,27.5899,27.5899,27.5707,27.5803,40240.0
2018-09-25 14:10:00,28.74,28.76,28.73,28.75,19080.0,27.5803,27.5995,27.5707,27.5899,19080.0
2018-09-25 14:15:00,28.75,28.77,28.75,28.77,27438.0,27.5899,27.6091,27.5899,27.6091,27438.0
2018-09-25 14:20:00,28.78,28.79,28.77,28.78,32916.0,27.6187,27.6283,27.6091,27.6187,32916.0
2018-09-25 14:25:00,28.79,28.79,28.78,28.78,16092.0,27.6283,27.6283,27.6187,27.6187,16092.0
2018-09-25 14:30:00,28.78,28.78,28.74,28.75,21678.0,27.6187,27.6187,27.5803,27.5899,21678.0
2018-09-25 14:35:00,28.75,28.75,28.73,28.75,12238.0,27.5899,27.5899,27.5707,27.5899,12238.0
2018-09-25 14:40:00,28.75,28.75,28.72,28.73,37088.0,27.5899,27.5899,27.5611,27.5707,37088.0
2018-09-25 14:45:00,28.73,28.75,28.7,28.71,22460.0,27.5707,27.5899,27.5419,27.5515,22460.0
2018-09-25 14:50:00,28.71,28.72,28.69,28.72,8918.0,27.5515,27.5611,27.5323,27.5611,8918.0
2018-09-25 14:55:00,28.72,28.75,28.72,28.75,22548.0,27.5611,27.5899,27.5611,27.5899,22548.0
2018-09-25 15:00:00,28.75,28.76,28.73,28.73,12972.0,27.5899,27.5995,27.5707,27.5707,12972.0
2018-09-25 15:05:00,28.74,28.74,28.71,28.74,62722.0,27.5803,27.5803,27.5515,27.5803,62722.0
2018-09-25 15:10:00,28.74,28.75,28.72,28.73,21612.0,27.5803,27.5899,27.5611,27.5707,21612.0
2018-09-25 15:15:00,28.74,28.74,28.72,28.72,8558.0,27.5803,27.5803,27.5611,27.5611,8558.0
2018-09-25 15:20:00,28.72,28.75,28.72,28.75,37064.0,27.5611,27.5899,27.5611,27.5899,37064.0
2018-09-25 15:25:00,28.75,28.78,28.75,28.77,61840.0,27.5899,27.6187,27.5899,27.6091,61840.0
2018-09-25 15:30:00,28.78,28.8,28.76,28.77,29204.0,27.6187,27.6379,27.5995,27.6091,29204.0
2018-09-25 15:35:00,28.78,28.81,28.77,28.79,28020.0,27.6187,27.6475,27.6091,27.6283,28020.0
2018-09-25 15:40:00,28.79,28.79,28.75,28.75,28964.0,27.6283,27.6283,27.5899,27.5899,28964.0
2018-09-25 15:45:00,28.75,28.78,28.75,28.75,46688.0,27.5899,27.6187,27.5899,27.5899,46688.0
2018-09-25 15:50:00,28.75,28.75,28.72,28.73,50068.0,27.5899,27.5899,27.5611,27.5707,50068.0
2018-09-25 15:55:00,28.72,28.74,28.66,28.72,161460.0,27.5611,27.5803,27.5036,27.5611,161460.0
2018-09-26 09:30:00,28.75,28.81,28.75,28.79,47456.0,27.6083,27.6659,27.6083,27.6467,47456.0
2018-09-26 09:35:00,28.78,28.83,28.77,28.81,44086.0,27.6371,27.6851,27.6275,27.6659,44086.0
2018-09-26 09:40:00,28.84,28.86,28.8,28.86,22652.0,27.6947,27.7139,27.6563,27.7139,22652.0
2018-09-26 09:45:00,28.86,28.86,28.84,28.86,50392.0,27.7139,27.7139,27.6947,27.7139,50392.0
2018-09-26 09:50:00,28.86,28.86,28.83,28.84,152676.0,27.7139,27.7139,27.6851,27.6947,152676.0
2018-09-26 09:55:00,28.84,28.84,28.81,28.81,7248.0,27.6947,27.6947,27.6659,27.6659,7248.0
2018-09-26 10:00:00,28.83,28.84,28.8,28.8,36520.0,27.6851,27.6947,27.6563,27.6563,36520.0
2018-09-26 10:05:00,28.8,28.81,28.75,28.75,46228.0,27.6563,27.6659,27.6083,27.6083,46228.0
2018-09-26 10:10:00,28.74,28.75,28.7,28.73,142936.0,27.5987,27.6083,27.5603,27.5891,142936.0
2018-09-26 10:15:00,28.75,28.76,28.74,28.74,18200.0,27.6083,27.6179,27.5987,27.5987,18200.0
2018-09-26 10:20:00,28.75,28.81,28.75,28.78,44618.0,27.6083,27.6659,27.6083,27.6371,44618.0
2018-09-26 10:25:00,28.78,28.79,28.78,28.79,4422.0,27.6371,27.6467,27.6371,27.6467,4422.0
2018-09-26 10:30:00,28.78,28.81,28.77,28.8,26028.0,27.6371,27.6659,27.6275,27.6563,26028.0
2018-09-26 10:35:00,28.8,28.85,28.79,28.85,22714.0,27.6563,27.7043,27.6467,27.7043,22714.0
2018-09-26 10:40:00,28.85,28.86,28.83,28.85,31376.0,27.7043,27.7139,27.6851,27.7043,31376.0
2018-09-26 10:45:00,28.86,28.9,28.85,28.86,55074.0,27.7139,27.7523,27.7043,27.7139,55074.0
2018-09-26 10:50:00,28.86,28.86,28.85,28.86,25600.0,27.7139,27.7139,27.7043,27.7139,25600.0
2018-09-26 10:55:00,28.85,28.89,28.84,28.89,37270.0,27.7043,27.7427,27.6947,27.7427,37270.0
2018-09-26 11:00:00,28.88,28.9,28.88,28.9,45862.0,27.7331,27.7523,27.7331,27.7523,45862.0
2018-09-26 11:05:00,28.89,28.91,28.89,28.89,24592.0,27.7427,27.7619,27.7427,27.7427,24592.0
2018-09-26 11:10:00,28.91,28.91,28.89,28.89,19412.0,27.7619,27.7619,27.7427,27.7427,19412.0
2018-09-26 11:15:00,28.89,28.92,28.89,28.92,50622.0,27.7427,27.7715,27.7427,27.7715,50622.0
2018-09-26 11:20:00,28.93,28.93,28.9,28.9,14116.0,27.7811,27.7811,27.7523,27.7523,14116.0
2018-09-26 11:25:00,28.9,28.94,28.9,28.94,60372.0,27.7523,27.7907,27.7523,27.7907,60372.0
2018-09-26 11:30:00,28.94,28.95,28.92,28.92,28278.0,27.7907,27.8003,27.7715,27.7715,28278.0
2018-09-26 11:35:00,28.92,28.93,28.9,28.9,48254.0,27.7715,27.7811,27.7523,27.7523,48254.0
2018-09-26 11:40:00,28.9,28.92,28.9,28.91,106192.0,27.7523,27.7715,27.7523,27.7619,106192.0
2018-09-26 11:45:00,28.91,28.93,28.91,28.91,35838.0,27.7619,27.7811,27.7619,27.7619,35838.0
2018-09-26 11:50:00,28.92,28.92,28.89,28.89,12280.0,27.7715,27.7715,27.7427,27.7427,12280.0
2018-09-26 11:55:00,28.9,28.92,28.9,28.91,19240.0,27.7523,27.7715,27.7523,27.7619,19240.0
2018-09-26 12:00:00,28.91,28.91,28.9,28.9,9140.0,27.7619,27.7619,27.7523,27.7523,9140.0
2018-09-26 12:05:00,28.9,28.9,28.88,28.88,13438.0,27.7523,27.7523,27.7331,27.7331,13438.0
2018-09-26 12:10:00,28.88,28.9,28.87,28.9,12620.0,27.7331,27.7523,27.7235,27.7523,12620.0
2018-09-26 12:15:00,28.9,28.9,28.9,28.9,11916.0,27.7523,27.7523,27.7523,27.7523,11916.0
2018-09-26 12:20:00,28.9,28.91,28.89,28.9,9500.0,27.7523,27.7619,27.7427,27.7523,9500.0
2018-09-26 12:25:00,28.9,28.92,28.9,28.92,11060.0,27.7523,27.7715,27.7523,27.7715,11060.0
2018-09-26 12:30:00,28.92,28.93,28.92,28.93,13184.0,27.7715,27.7811,27.7715,27.7811,13184.0
2018-09-26 12:35:00,28.93,28.93,28.92,28.92,19294.0,27.7811,27.7811,27.7715,27.7715,19294.0
2018-09-26 12:40:00,28.92,28.92,28.91,28.92,16000.0,27.7715,27.7715,27.7619,27.7715,16000.0
2018-09-26 12:45:00,28.92,28.93,28.92,28.93,13246.0,27.7715,27.7811,27.7715,27.7811,13246.0
2018-09-26 12:50:00,28.93,28.95,28.93,28.95,28696.0,27.7811,27.8003,27.7811,27.8003,28696.0
2018-09-26 12:55:00,28.95,28.97,28.94,28.97,38182.0,27.8003,27.8196,27.7907,27.8196,38182.0
2018-09-26 13:00:00,28.97,28.98,28.97,28.98,4694.0,27.8196,27.8292,27.8196,27.8292,4694.0
2018-09-26 13:05:00,28.97,28.98,28.94,28.95,57610.0,27.8196,27.8292,27.7907,27.8003,57610.0
2018-09-26 13:10:00,28.95,28.97,28.95,28.96,16136.0,27.8003,27.8196,27.8003,27.81,16136.0
2018-09-26 13:15:00,28.96,28.97,28.96,28.97,4118.0,27.81,27.8196,27.81,27.8196,4118.0
2018-09-26 13:20:00,28.97,28.97,28.95,28.97,23884.0,27.8196,27.8196,27.8003,27.8196,23884.0
2018-09-26 13:25:00,28.96,28.96,28.94,28.95,13138.0,27.81,27.81,27.7907,27.8003,13138.0
2018-09-26 13:30:00,28.94,28.95,28.92,28.93,36352.0,27.7907,27.8003,27.7715,27.7811,36352.0
2018-09-26 13:35:00,28.93,28.94,28.92,28.92,16900.0,27.7811,27.7907,27.7715,27.7715,16900.0
2018-09-26 13:40:00,28.93,28.93,28.91,28.93,28082.0,27.7811,27.7811,27.7619,27.7811,28082.0
2018-09-26 13:45:00,28.93,28.93,28.9,28.9,18600.0,27.7811,27.7811,27.7523,27.7523,18600.0
2018-09-26 13:50:00,28.9,28.91,28.89,28.9,32034.0,27.7523,27.7619,27.7427,27.7523,32034.0
2018-09-26 13:55:00,28.9,28.93,28.9,28.92,27664.0,27.7523,27.7811,27.7523,27.7715,27664.0
2018-09-26 14:00:00,28.9,29.08,28.89,29.05,416292.0,27.7523,27.9252,27.7427,27.8964,416292.0
2018-09-26 14:05:00,29.05,29.06,28.96,28.97,90252.0,27.8964,27.906,27.81,27.8196,90252.0
2018-09-26 14:10:00,28.97,29.03,28.96,29.03,79076.0,27.8196,27.8772,27.81,27.8772,79076.0
2018-09-26 14:15:00,29.04,29.15,29.04,29.11,289130.0,27.8868,27.9924,27.8868,27.954,289130.0
2018-09-26 14:20:00,29.11,29.12,29.08,29.08,58210.0,27.954,27.9636,27.9252,27.9252,58210.0
2018-09-26 14:25:00,29.09,29.09,29.03,29.06,105686.0,27.9348,27.9348,27.8772,27.906,105686.0
2018-09-26 14:30:00,29.06,29.09,29.04,29.06,66146.0,27.906,27.9348,27.8868,27.906,66146.0
2018-09-26 14:35:00,29.06,29.07,28.98,29.02,163276.0,27.906,27.9156,27.8292,27.8676,163276.0
2018-09-26 14:40:00,29.02,29.02,28.94,28.94,64506.0,27.8676,27.8676,27.7907,27.7907,64506.0
2018-09-26 14:45:00,28.93,28.95,28.86,28.92,229482.0,27.7811,27.8003,27.7139,27.7715,229482.0
2018-09-26 14:50:00,28.91,28.94,28.88,28.89,68014.0,27.7619,27.7907,27.7331,27.7427,68014.0
2018-09-26 14:55:00,28.89,28.93,28.89,28.91,54572.0,27.7427,27.7811,27.7427,27.7619,54572.0
2018-09-26 15:00:00,28.9,28.9,28.81,28.85,87724.0,27.7523,27.7523,27.6659,27.7043,87724.0
2018-09-26 15:05:00,28.86,28.86,28.79,28.86,141852.0,27.7139,27.7139,27.6467,27.7139,141852.0
2018-09-26 15:10:00,28.86,28.86,28.82,28.86,94616.0,27.7139,27.7139,27.6755,27.7139,94616.0
2018-09-26 15:15:00,28.84,28.89,28.84,28.88,67194.0,27.6947,27.7427,27.6947,27.7331,67194.0
2018-09-26 15:20:00,28.89,28.96,28.88,28.92,81298.0,27.7427,27.81,27.7331,27.7715,81298.0
2018-09-26 15:25:00,28.93,28.93,28.87,28.88,27268.0,27.7811,27.7811,27.7235,27.7331,27268.0
2018-09-26 15:30:00,28.87,28.88,28.78,28.79,78624.0,27.7235,27.7331,27.6371,27.6467,78624.0
2018-09-26 15:35:00,28.78,28.78,28.7,28.73,198606.0,27.6371,27.6371,27.5603,27.5891,198606.0
2018-09-26 15:40:00,28.73,28.73,28.59,28.6,161956.0,27.5891,27.5891,27.4546,27.4642,161956.0
2018-09-26 15:45:00,28.59,28.59,28.32,28.39,339064.0,27.4546,27.4546,27.1954,27.2626,339064.0
2018-09-26 15:50:00,28.38,28.46,28.35,28.39,172484.0,27.253,27.3298,27.2242,27.2626,172484.0
2018-09-26 15:55:00,28.39,28.44,28.35,28.43,319816.0,27.2626,27.3106,27.2242,27.301,319816.0
2018-09-27 09:30:00,28.6,28.63,28.52,28.54,163492.0,27.4642,27.4931,27.3874,27.4066,163492.0
2018-09-27 09:35:00,28.56,28.58,28.5,28.58,55908.0,27.4258,27.445,27.3682,27.445,55908.0
2018-09-27 09:40:00,28.58,28.65,28.58,28.64,108856.0,27.445,27.5123,27.445,27.5027,108856.0
2018-09-27 09:45:00,28.65,28.71,28.63,28.64,138288.0,27.5123,27.5699,27.4931,27.5027,138288.0
2018-09-27 09:50:00,28.64,28.66,28.61,28.66,80416.0,27.5027,27.5219,27.4739,27.5219,80416.0
2018-09-27 09:55:00,28.65,28.68,28.65,28.66,86416.0,27.5123,27.5411,27.5123,27.5219,86416.0
2018-09-27 10:00:00,28.66,28.82,28.66,28.79,147816.0,27.5219,27.6755,27.5219,27.6467,147816.0
2018-09-27 10:05:00,28.79,28.81,28.76,28.81,34292.0,27.6467,27.6659,27.6179,27.6659,34292.0
2018-09-27 10:10:00,28.81,28.81,28.76,28.76,23646.0,27.6659,27.6659,27.6179,27.6179,23646.0
2018-09-27 10:15:00,28.78,28.83,28.77,28.8,47726.0,27.6371,27.6851,27.6275,27.6563,47726.0
2018-09-27 10:20:00,28.8,28.81,28.77,28.8,47252.0,27.6563,27.6659,27.6275,27.6563,47252.0
2018-09-27 10:25:00,28.8,28.85,28.8,28.84,32478.0,27.6563,27.7043,27.6563,27.6947,32478.0
2018-09-27 10:30:00,28.83,28.85,28.8,28.82,41680.0,27.6851,27.7043,27.6563,27.6755,41680.0
2018-09-27 10:35:00,28.83,28.89,28.83,28.87,93552.0,27.6851,27.7427,27.6851,27.7235,93552.0
2018-09-27 10:40:00,28.88,28.91,28.86,28.91,27088.0,27.7331,27.7619,27.7139,27.7619,27088.0
2018-09-27 10:45:00,28.9,28.92,28.88,28.91,30616.0,27.7523,27.7715,27.7331,27.7619,30616.0
2018-09-27 10:50:00,28.91,28.92,28.86,28.88,20008.0,27.7619,27.7715,27.7139,27.7331,20008.0
2018-09-27 10:55:00,28.88,28.9,28.88,28.88,23202.0,27.7331,27.7523,27.7331,27.7331,23202.0
2018-09-27 11:00:00,28.89,28.94,28.89,28.94,34042.0,27.7427,27.7907,27.7427,27.7907,34042.0
2018-09-27 11:05:00,28.93,28.94,28.89,28.91,13884.0,27.7811,27.7907,27.7427,27.7619,13884.0
2018-09-27 11:10:00,28.91,28.92,28.84,28.86,92602.0,27.7619,27.7715,27.6947,27.7139,92602.0
2018-09-27 11:15:00,28.86,28.89,28.85,28.88,15258.0,27.7139,27.7427,27.7043,27.7331,15258.0
2018-09-27 11:20:00,28.87,28.9,28.87,28.9,8006.0,27.7235,27.7523,27.7235,27.7523,8006.0
2018-09-27 11:25:00,28.89,28.89,28.85,28.88,15612.0,27.7427,27.7427,27.7043,27.7331,15612.0
2018-09-27 11:30:00,28.87,28.88,28.85,28.86,30314.0,27.7235,27.7331,27.7043,27.7139,30314.0
2018-09-27 11:35:00,28.86,28.88,28.83,28.86,119074.0,27.7139,27.7331,27.6851,27.7139,119074.0
2018-09-27 11:40:00,28.86,28.91,28.85,28.91,26122.0,27.7139,27.7619,27.7043,27.7619,26122.0
2018-09-27 11:45:00,28.91,28.91,28.9,28.91,10904.0,27.7619,27.7619,27.7523,27.7619,10904.0
2018-09-27 11:50:00,28.91,28.91,28.89,28.9,5500.0,27.7619,27.7619,27.7427,27.7523,5500.0
2018-09-27 11:55:00,28.91,28.97,28.91,28.97,45470.0,27.7619,27.8196,27.7619,27.8196,45470.0
2018-09-27 12:00:00,28.97,28.97,28.95,28.97,70098.0,27.8196,27.8196,27.8003,27.8196,70098.0
2018-09-27 12:05:00,28.97,28.99,28.96,28.97,83188.0,27.8196,27.8388,27.81,27.8196,83188.0
2018-09-27 12:10:00,28.97,28.98,28.95,28.97,18366.0,27.8196,27.8292,27.8003,27.8196,18366.0
2018-09-27 12:15:00,28.98,29.02,28.98,29.0,50602.0,27.8292,27.8676,27.8292,27.8484,50602.0
2018-09-27 12:20:00,29.01,29.01,28.98,28.99,19270.0,27.858,27.858,27.8292,27.8388,19270.0
2018-09-27 12:25:00,28.98,29.01,28.97,29.01,26582.0,27.8292,27.858,27.8196,27.858,26582.0
2018-09-27 12:30:00,29.01,29.01,28.97,28.99,37300.0,27.858,27.858,27.8196,27.8388,37300.0
2018-09-27 12:35:00,28.99,29.01,28.98,29.0,8058.0,27.8388,27.858,27.8292,27.8484,8058.0
2018-09-27 12:40:00,29.01,29.02,29.0,29.0,22484.0,27.858,27.8676,27.8484,27.8484,22484.0
2018-09-27 12:45:00,29.0,29.02,29.0,29.02,15340.0,27.8484,27.8676,27.8484,27.8676,15340.0
2018-09-27 12:50:00,29.03,29.03,29.02,29.03,19184.0,27.8772,27.8772,27.8676,27.8772,19184.0
2018-09-27 12:55:00,29.03,29.03,28.99,28.99,24928.0,27.8772,27.8772,27.8388,27.8388,24928.0
2018-09-27 13:00:00,28.99,28.99,28.95,28.96,28220.0,27.8388,27.8388,27.8003,27.81,28220.0
2018-09-27 13:05:00,28.95,28.97,28.93,28.93,30166.0,27.8003,27.8196,27.7811,27.7811,30166.0
2018-09-27 13:10:00,28.93,28.95,28.91,28.92,13936.0,27.7811,27.8003,27.7619,27.7715,13936.0
2018-09-27 13:15:00,28.93,28.94,28.93,28.93,36412.0,27.7811,27.7907,27.7811,27.7811,36412.0
2018-09-27 13:20:00,28.93,28.93,28.88,28.89,66156.0,27.7811,27.7811,27.7331,27.7427,66156.0
2018-09-27 13:25:00,28.9,28.92,28.89,28.92,88758.0,27.7523,27.7715,27.7427,27.7715,88758.0
2018-09-27 13:30:00,28.92,28.93,28.9,28.92,11620.0,27.7715,27.7811,27.7523,27.7715,11620.0
2018-09-27 13:35:00,28.92,28.94,28.91,28.92,28782.0,27.7715,27.7907,27.7619,27.7715,28782.0
2018-09-27 13:40:00,28.92,28.92,28.88,28.91,24590.0,27.7715,27.7715,27.7331,27.7619,24590.0
2018-09-27 13:45:00,28.9,28.92,28.9,28.91,4800.0,27.7523,27.7715,27.7523,27.7619,4800.0
2018-09-27 13:50:00,28.9,28.91,28.89,28.9,24738.0,27.7523,27.7619,27.7427,27.7523,24738.0
2018-09-27 13:55:00,28.9,28.91,28.89,28.89,16188.0,27.7523,27.7619,27.7427,27.7427,16188.0
2018-09-27 14:00:00,28.9,28.9,28.86,28.86,24606.0,27.7523,27.7523,27.7139,27.7139,24606.0
2018-09-27 14:05:00,28.87,28.88,28.8,28.84,137956.0,27.7235,27.7331,27.6563,27.6947,137956.0
2018-09-27 14:10:00,28.84,28.85,28.83,28.84,28730.0,27.6947,27.7043,27.6851,27.6947,28730.0
2018-09-27 14:15:00,28.84,28.85,28.84,28.85,2600.0,27.6947,27.7043,27.6947,27.7043,2600.0
2018-09-27 14:20:00,28.85,28.88,28.85,28.85,18600.0,27.7043,27.7331,27.7043,27.7043,18600.0
2018-09-27 14:25:00,28.85,28.86,28.82,28.83,31364.0,27.7043,27.7139,27.6755,27.6851,31364.0
2018-09-27 14:30:00,28.83,28.85,28.8,28.81,62682.0,27.6851,27.7043,27.6563,27.6659,62682.0
2018-09-27 14:35:00,28.81,28.81,28.78,28.79,33146.0,27.6659,27.6659,27.6371,27.6467,33146.0
2018-09-27 14:40:00,28.8,28.8,28.77,28.77,30398.0,27.6563,27.6563,27.6275,27.6275,30398.0
2018-09-27 14:45:00,28.78,28.79,28.77,28.77,44358.0,27.6371,27.6467,27.6275,27.6275,44358.0
2018-09-27 14:50:00,28.77,28.79,28.75,28.79,41942.0,27.6275,27.6467,27.6083,27.6467,41942.0
2018-09-27 14:55:00,28.79,28.8,28.74,28.74,71190.0,27.6467,27.6563,27.5987,27.5987,71190.0
2018-09-27 15:00:00,28.75,28.79,28.75,28.78,43168.0,27.6083,27.6467,27.6083,27.6371,43168.0
2018-09-27 15:05:00,28.78,28.78,28.73,28.73,46286.0,27.6371,27.6371,27.5891,27.5891,46286.0
2018-09-27 15:10:00,28.73,28.75,28.7,28.75,102068.0,27.5891,27.6083,27.5603,27.6083,102068.0
2018-09-27 15:15:00,28.73,28.78,28.73,28.76,28594.0,27.5891,27.6371,27.5891,27.6179,28594.0
2018-09-27 15:20:00,28.75,28.77,28.71,28.72,54522.0,27.6083,27.6275,27.5699,27.5795,54522.0
2018-09-27 15:25:00,28.72,28.72,28.67,28.68,64034.0,27.5795,27.5795,27.5315,27.5411,64034.0
2018-09-27 15:30:00,28.68,28.68,28.63,28.66,100262.0,27.5411,27.5411,27.4931,27.5219,100262.0
2018-09-27 15:35:00,28.67,28.68,28.61,28.63,139942.0,27.5315,27.5411,27.4739,27.4931,139942.0
2018-09-27 15:40:00,28.61,28.65,28.6,28.64,125108.0,27.4739,27.5123,27.4642,27.5027,125108.0
2018-09-27 15:45:00,28.62,28.68,28.62,28.65,136580.0,27.4835,27.5411,27.4835,27.5123,136580.0
2018-09-27 15:50:00,28.65,28.68,28.61,28.68,86992.0,27.5123,27.5411,27.4739,27.5411,86992.0
2018-09-27 15:55:00,28.68,28.74,28.64,28.66,257760.0,27.5411,27.5987,27.5027,27.5219,257760.0
2018-09-28 09:30:00,28.48,28.54,28.47,28.54,140360.0,27.349,27.4066,27.3394,27.4066,140360.0
2018-09-28 09:35:00,28.54,28.59,28.52,28.55,155828.0,27.4066,27.4546,27.3874,27.4162,155828.0
2018-09-28 09:40:00,28.56,28.58,28.55,28.55,73252.0,27.4258,27.445,27.4162,27.4162,73252.0
2018-09-28 09:45:00,28.51,28.56,28.46,28.5,76648.0,27.3778,27.4258,27.3298,27.3682,76648.0
2018-09-28 09:50:00,28.5,28.54,28.5,28.54,51084.0,27.3682,27.4066,27.3682,27.4066,51084.0
2018-09-28 09:55:00,28.55,28.58,28.52,28.57,47632.0,27.4162,27.445,27.3874,27.4354,47632.0
2018-09-28 10:00:00,28.58,28.63,28.58,28.61,80114.0,27.445,27.4931,27.445,27.4739,80114.0
2018-09-28 10:05:00,28.6,28.6,28.55,28.57,40832.0,27.4642,27.4642,27.4162,27.4354,40832.0
2018-09-28 10:10:00,28.56,28.56,28.53,28.54,15950.0,27.4258,27.4258,27.397,27.4066,15950.0
2018-09-28 10:15:00,28.53,28.58,28.52,28.58,40328.0,27.397,27.445,27.3874,27.445,40328.0
2018-09-28 10:20:00,28.58,28.63,28.56,28.58,37926.0,27.445,27.4931,27.4258,27.445,37926.0
2018-09-28 10:25:00,28.58,28.67,28.58,28.67,135790.0,27.445,27.5315,27.445,27.5315,135790.0
2018-09-28 10:30:00,28.67,28.68,28.64,28.65,63748.0,27.5315,27.5411,27.5027,27.5123,63748.0
2018-09-28 10:35:00,28.65,28.72,28.65,28.72,67536.0,27.5123,27.5795,27.5123,27.5795,67536.0
2018-09-28 10:40:00,28.72,28.73,28.69,28.71,159346.0,27.5795,27.5891,27.5507,27.5699,159346.0
2018-09-28 10:45:00,28.7,28.75,28.7,28.74,128622.0,27.5603,27.6083,27.5603,27.5987,128622.0
2018-09-28 10:50:00,28.75,28.79,28.75,28.79,77840.0,27.6083,27.6467,27.6083,27.6467,77840.0
2018-09-28 10:55:00,28.78,28.8,28.75,28.75,48496.0,27.6371,27.6563,27.6083,27.6083,48496.0
2018-09-28 11:00:00,28.77,28.8,28.75,28.77,63020.0,27.6275,27.6563,27.6083,27.6275,63020.0
2018-09-28 11:05:00,28.78,28.79,28.75,28.78,66758.0,27.6371,27.6467,27.6083,27.6371,66758.0
2018-09-28 11:10:00,28.78,28.82,28.78,28.8,60338.0,27.6371,27.6755,27.6371,27.6563,60338.0
2018-09-28 11:15:00,28.8,28.83,28.78,28.81,21098.0,27.6563,27.6851,27.6371,27.6659,21098.0
2018-09-28 11:20:00,28.81,28.84,28.8,28.82,47592.0,27.6659,27.6947,27.6563,27.6755,47592.0
2018-09-28 11:25:00,28.83,28.84,28.79,28.79,27878.0,27.6851,27.6947,27.6467,27.6467,27878.0
2018-09-28 11:30:00,28.8,28.82,28.75,28.77,41110.0,27.6563,27.6755,27.6083,27.6275,41110.0
2018-09-28 11:35:00,28.77,28.79,28.75,28.75,31960.0,27.6275,27.6467,27.6083,27.6083,31960.0
2018-09-28 11:40:00,28.75,28.77,28.74,28.74,93072.0,27.6083,27.6275,27.5987,27.5987,93072.0
2018-09-28 11:45:00,28.75,28.76,28.74,28.76,21466.0,27.6083,27.6179,27.5987,27.6179,21466.0
2018-09-28 11:50:00,28.75,28.77,28.72,28.73,7300.0,27.6083,27.6275,27.5795,27.5891,7300.0
2018-09-28 11:55:00,28.74,28.74,28.73,28.73,15700.0,27.5987,27.5987,27.5891,27.5891,15700.0
2018-09-28 12:00:00,28.73,28.74,28.72,28.73,25170.0,27.5891,27.5987,27.5795,27.5891,25170.0
2018-09-28 12:05:00,28.74,28.75,28.72,28.73,73240.0,27.5987,27.6083,27.5795,27.5891,73240.0
2018-09-28 12:10:00,28.72,28.76,28.72,28.75,24902.0,27.5795,27.6179,27.5795,27.6083,24902.0
2018-09-28 12:15:00,28.75,28.78,28.74,28.74,31716.0,27.6083,27.6371,27.5987,27.5987,31716.0
2018-09-28 12:20:00,28.74,28.75,28.73,28.75,11040.0,27.5987,27.6083,27.5891,27.6083,11040.0
2018-09-28 12:25:00,28.74,28.74,28.71,28.72,27298.0,27.5987,27.5987,27.5699,27.5795,27298.0
2018-09-28 12:30:00,28.73,28.74,28.72,28.74,21914.0,27.5891,27.5987,27.5795,27.5987,21914.0
2018-09-28 12:35:00,28.75,28.75,28.72,28.74,29874.0,27.6083,27.6083,27.5795,27.5987,29874.0
2018-09-28 12:40:00,28.73,28.75,28.71,28.71,61882.0,27.5891,27.6083,27.5699,27.5699,61882.0
2018-09-28 12:45:00,28.72,28.72,28.56,28.58,126398.0,27.5795,27.5795,27.4258,27.445,126398.0
2018-09-28 12:50:00,28.59,28.65,28.58,28.65,38158.0,27.4546,27.5123,27.445,27.5123,38158.0
2018-09-28 12:55:00,28.66,28.68,28.65,28.67,37826.0,27.5219,27.5411,27.5123,27.5315,37826.0
2018-09-28 13:00:00,28.67,28.68,28.65,28.66,13948.0,27.5315,27.5411,27.5123,27.5219,13948.0
2018-09-28 13:05:00,28.66,28.67,28.64,28.65,24698.0,27.5219,27.5315,27.5027,27.5123,24698.0
2018-09-28 13:10:00,28.65,28.68,28.65,28.67,33902.0,27.5123,27.5411,27.5123,27.5315,33902.0
2018-09-28 13:15:00,28.68,28.68,28.67,28.68,13776.0,27.5411,27.5411,27.5315,27.5411,13776.0
2018-09-28 13:20:00,28.68,28.72,28.68,28.71,22228.0,27.5411,27.5795,27.5411,27.5699,22228.0
2018-09-28 13:25:00,28.72,28.73,28.71,28.73,21250.0,27.5795,27.5891,27.5699,27.5891,21250.0
2018-09-28 13:30:00,28.73,28.78,28.73,28.78,17694.0,27.5891,27.6371,27.5891,27.6371,17694.0
2018-09-28 13:35:00,28.77,28.78,28.77,28.77,23634.0,27.6275,27.6371,27.6275,27.6275,23634.0
2018-09-28 13:40:00,28.78,28.78,28.75,28.75,23324.0,27.6371,27.6371,27.6083,27.6083,23324.0
2018-09-28 13:45:00,28.75,28.76,28.74,28.75,30750.0,27.6083,27.6179,27.5987,27.6083,30750.0
2018-09-28 13:50:00,28.74,28.79,28.74,28.75,33758.0,27.5987,27.6467,27.5987,27.6083,33758.0
2018-09-28 13:55:00,28.77,28.78,28.72,28.73,29166.0,27.6275,27.6371,27.5795,27.5891,29166.0
2018-09-28 14:00:00,28.72,28.73,28.66,28.66,26510.0,27.5795,27.5891,27.5219,27.5219,26510.0
2018-09-28 14:05:00,28.65,28.66,28.61,28.65,59162.0,27.5123,27.5219,27.4739,27.5123,59162.0
2018-09-28 14:10:00,28.65,28.67,28.61,28.67,36302.0,27.5123,27.5315,27.4739,27.5315,36302.0
2018-09-28 14:15:00,28.66,28.67,28.63,28.67,31950.0,27.5219,27.5315,27.4931,27.5315,31950.0
2018-09-28 14:20:00,28.66,28.7,28.66,28.69,43890.0,27.5219,27.5603,27.5219,27.5507,43890.0
2018-09-28 14:25:00,28.7,28.7,28.69,28.7,8986.0,27.5603,27.5603,27.5507,27.5603,8986.0
2018-09-28 14:30:00,28.69,28.7,28.68,28.69,46566.0,27.5507,27.5603,27.5411,27.5507,46566.0
2018-09-28 14:35:00,28.69,28.7,28.67,28.7,82210.0,27.5507,27.5603,27.5315,27.5603,82210.0
2018-09-28 14:40:00,28.7,28.71,28.66,28.68,61588.0,27.5603,27.5699,27.5219,27.5411,61588.0
2018-09-28 14:45:00,28.68,28.68,28.63,28.63,63192.0,27.5411,27.5411,27.4931,27.4931,63192.0
2018-09-28 14:50:00,28.62,28.65,28.61,28.64,59364.0,27.4835,27.5123,27.4739,27.5027,59364.0
2018-09-28 14:55:00,28.64,28.66,28.62,28.63,72010.0,27.5027,27.5219,27.4835,27.4931,72010.0
2018-09-28 15:00:00,28.63,28.66,28.61,28.61,71670.0,27.4931,27.5219,27.4739,27.4739,71670.0
2018-09-28 15:05:00,28.61,28.64,28.6,28.63,80870.0,27.4739,27.5027,27.4642,27.4931,80870.0
2018-09-28 15:10:00,28.63,28.65,28.61,28.62,69222.0,27.4931,27.5123,27.4739,27.4835,69222.0
2018-09-28 15:15:00,28.62,28.62,28.59,28.6,96204.0,27.4835,27.4835,27.4546,27.4642,96204.0
2018-09-28 15:20:00,28.61,28.7,28.6,28.68,86078.0,27.4739,27.5603,27.4642,27.5411,86078.0
2018-09-28 15:25:00,28.67,28.68,28.66,28.66,59340.0,27.5315,27.5411,27.5219,27.5219,59340.0
2018-09-28 15:30:00,28.66,28.66,28.57,28.64,145242.0,27.5219,27.5219,27.4354,27.5027,145242.0
2018-09-28 15:35:00,28.64,28.65,28.6,28.61,96096.0,27.5027,27.5123,27.4642,27.4739,96096.0
2018-09-28 15:40:00,28.61,28.66,28.58,28.59,177322.0,27.4739,27.5219,27.445,27.4546,177322.0
2018-09-28 15:45:00,28.59,28.68,28.56,28.62,221038.0,27.4546,27.5411,27.4258,27.4835,221038.0
2018-09-28 15:50:00,28.63,28.63,28.56,28.61,177426.0,27.4931,27.4931,27.4258,27.4739,177426.0
2018-09-28 15:55:00,28.6,28.65,28.59,28.64,229006.0,27.4642,27.5123,27.4546,27.5027,229006.0
2018-10-01 09:30:00,29.09,29.16,29.06,29.13,561494.0,27.9348,28.002,27.906,27.9732,561494.0
2018-10-01 09:35:00,29.14,29.16,29.1,29.11,154078.0,27.9828,28.002,27.9444,27.954,154078.0
2018-10-01 09:40:00,29.1,29.18,29.1,29.18,236272.0,27.9444,28.0212,27.9444,28.0212,236272.0
2018-10-01 09:45:00,29.18,29.22,29.18,29.2,216514.0,28.0212,28.0596,28.0212,28.0404,216514.0
2018-10-01 09:50:00,29.2,29.22,29.18,29.22,78884.0,28.0404,28.0596,28.0212,28.0596,78884.0
2018-10-01 09:55:00,29.22,29.25,29.2,29.23,253184.0,28.0596,28.0884,28.0404,28.0692,253184.0
2018-10-01 10:00:00,29.24,29.27,29.21,29.24,209322.0,28.0788,28.1076,28.05,28.0788,209322.0
2018-10-01 10:05:00,29.25,29.29,29.25,29.28,177796.0,28.0884,28.1268,28.0884,28.1172,177796.0
2018-10-01 10:10:00,29.28,29.3,29.28,29.29,38734.0,28.1172,28.1364,28.1172,28.1268,38734.0
2018-10-01 10:15:00,29.28,29.28,29.23,29.27,153992.0,28.1172,28.1172,28.0692,28.1076,153992.0
2018-10-01 10:20:00,29.27,29.3,29.25,29.28,150780.0,28.1076,28.1364,28.0884,28.1172,150780.0
2018-10-01 10:25:00,29.28,29.3,29.27,29.3,71590.0,28.1172,28.1364,28.1076,28.1364,71590.0
2018-10-01 10:30:00,29.3,29.33,29.28,29.28,307056.0,28.1364,28.1653,28.1172,28.1172,307056.0
2018-10-01 10:35:00,29.28,29.28,29.24,29.25,130010.0,28.1172,28.1172,28.0788,28.0884,130010.0
2018-10-01 10:40:00,29.25,29.25,29.21,29.23,178382.0,28.0884,28.0884,28.05,28.0692,178382.0
2018-10-01 10:45:00,29.23,29.24,29.21,29.23,28326.0,28.0692,28.0788,28.05,28.0692,28326.0
2018-10-01 10:50:00,29.23,29.25,29.21,29.23,21566.0,28.0692,28.0884,28.05,28.0692,21566.0
2018-10-01 10:55:00,29.24,29.26,29.23,29.25,115928.0,28.0788,28.098,28.0692,28.0884,115928.0
2018-10-01 11:00:00,29.25,29.26,29.21,29.24,65538.0,28.0884,28.098,28.05,28.0788,65538.0
2018-10-01 11:05:00,29.25,29.26,29.24,29.24,40326.0,28.0884,28.098,28.0788,28.0788,40326.0
2018-10-01 11:10:00,29.24,29.28,29.24,29.27,11696.0,28.0788,28.1172,28.0788,28.1076,11696.0
2018-10-01 11:15:00,29.27,29.27,29.22,29.24,29746.0,28.1076,28.1076,28.0596,28.0788,29746.0
2018-10-01 11:20:00,29.24,29.27,29.24,29.24,21434.0,28.0788,28.1076,28.0788,28.0788,21434.0
2018-10-01 11:25:00,29.25,29.25,29.21,29.22,42248.0,28.0884,28.0884,28.05,28.0596,42248.0
2018-10-01 11:30:00,29.22,29.22,29.19,29.21,79768.0,28.0596,28.0596,28.0308,28.05,79768.0
2018-10-01 11:35:00,29.21,29.25,29.2,29.25,55620.0,28.05,28.0884,28.0404,28.0884,55620.0
2018-10-01 11:40:00,29.25,29.27,29.25,29.25,102554.0,28.0884,28.1076,28.0884,28.0884,102554.0
2018-10-01 11:45:00,29.25,29.26,29.24,29.25,16244.0,28.0884,28.098,28.0788,28.0884,16244.0
2018-10-01 11:50:00,29.26,29.27,29.25,29.26,17202.0,28.098,28.1076,28.0884,28.098,17202.0
2018-10-01 11:55:00,29.24,29.24,29.16,29.21,35520.0,28.0788,28.0788,28.002,28.05,35520.0
2018-10-01 12:00:00,29.21,29.21,29.18,29.18,43454.0,28.05,28.05,28.0212,28.0212,43454.0
2018-10-01 12:05:00,29.18,29.2,29.18,29.18,35550.0,28.0212,28.0404,28.0212,28.0212,35550.0
2018-10-01 12:10:00,29.18,29.2,29.17,29.18,65926.0,28.0212,28.0404,28.0116,28.0212,65926.0
2018-10-01 12:15:00,29.18,29.19,29.18,29.18,29180.0,28.0212,28.0308,28.0212,28.0212,29180.0
2018-10-01 12:20:00,29.18,29.18,29.04,29.1,276560.0,28.0212,28.0212,27.8868,27.9444,276560.0
2018-10-01 12:25:00,29.1,29.11,29.08,29.09,47320.0,27.9444,27.954,27.9252,27.9348,47320.0
2018-10-01 12:30:00,29.08,29.1,29.07,29.09,50976.0,27.9252,27.9444,27.9156,27.9348,50976.0
2018-10-01 12:35:00,29.09,29.1,29.07,29.1,21720.0,27.9348,27.9444,27.9156,27.9444,21720.0
2018-10-01 12:40:00,29.09,29.1,29.05,29.05,60234.0,27.9348,27.9444,27.8964,27.8964,60234.0
2018-10-01 12:45:00,29.05,29.05,29.02,29.03,103004.0,27.8964,27.8964,27.8676,27.8772,103004.0
2018-10-01 12:50:00,29.03,29.06,29.03,29.06,49060.0,27.8772,27.906,27.8772,27.906,49060.0
2018-10-01 12:55:00,29.05,29.06,29.04,29.05,31598.0,27.8964,27.906,27.8868,27.8964,31598.0
2018-10-01 13:00:00,29.04,29.05,29.03,29.04,19916.0,27.8868,27.8964,27.8772,27.8868,19916.0
2018-10-01 13:05:00,29.05,29.09,29.05,29.07,54650.0,27.8964,27.9348,27.8964,27.9156,54650.0
2018-10-01 13:10:00,29.07,29.08,29.06,29.08,14286.0,27.9156,27.9252,27.906,27.9252,14286.0
2018-10-01 13:15:00,29.08,29.11,29.06,29.1,67310.0,27.9252,27.954,27.906,27.9444,67310.0
2018-10-01 13:20:00,29.1,29.11,29.09,29.1,43840.0,27.9444,27.954,27.9348,27.9444,43840.0
2018-10-01 13:25:00,29.1,29.11,29.09,29.1,19564.0,27.9444,27.954,27.9348,27.9444,19564.0
2018-10-01 13:30:00,29.11,29.11,29.08,29.1,54990.0,27.954,27.954,27.9252,27.9444,54990.0
2018-10-01 13:35:00,29.11,29.12,29.1,29.11,22064.0,27.954,27.9636,27.9444,27.954,22064.0
2018-10-01 13:40:00,29.11,29.14,29.11,29.12,45064.0,27.954,27.9828,27.954,27.9636,45064.0
2018-10-01 13:45:00,29.13,29.13,29.1,29.11,10018.0,27.9732,27.9732,27.9444,27.954,10018.0
2018-10-01 13:50:00,29.11,29.11,29.08,29.1,33032.0,27.954,27.954,27.9252,27.9444,33032.0
2018-10-01 13:55:00,29.1,29.11,29.05,29.07,38420.0,27.9444,27.954,27.8964,27.9156,38420.0
2018-10-01 14:00:00,29.07,29.07,28.97,29.0,96066.0,27.9156,27.9156,27.8196,27.8484,96066.0
2018-10-01 14:05:00,29.0,29.05,29.0,29.03,69702.0,27.8484,27.8964,27.8484,27.8772,69702.0
2018-10-01 14:10:00,29.04,29.05,29.0,29.03,54532.0,27.8868,27.8964,27.8484,27.8772,54532.0
2018-10-01 14:15:00,29.04,29.04,29.02,29.03,8974.0,27.8868,27.8868,27.8676,27.8772,8974.0
2018-10-01 14:20:00,29.03,29.06,29.0,29.05,45808.0,27.8772,27.906,27.8484,27.8964,45808.0
2018-10-01 14:25:00,29.05,29.07,29.04,29.06,13700.0,27.8964,27.9156,27.8868,27.906,13700.0
2018-10-01 14:30:00,29.06,29.07,28.99,29.0,71300.0,27.906,27.9156,27.8388,27.8484,71300.0
2018-10-01 14:35:00,29.0,29.01,28.98,29.0,28264.0,27.8484,27.858,27.8292,27.8484,28264.0
2018-10-01 14:40:00,29.0,29.0,28.97,28.99,25562.0,27.8484,27.8484,27.8196,27.8388,25562.0
2018-10-01 14:45:00,29.0,29.04,29.0,29.04,23900.0,27.8484,27.8868,27.8484,27.8868,23900.0
2018-10-01 14:50:00,29.03,29.03,29.02,29.02,25366.0,27.8772,27.8772,27.8676,27.8676,25366.0
2018-10-01 14:55:00,29.02,29.06,29.02,29.05,52694.0,27.8676,27.906,27.8676,27.8964,52694.0
2018-10-01 15:00:00,29.06,29.07,29.04,29.06,72026.0,27.906,27.9156,27.8868,27.906,72026.0
2018-10-01 15:05:00,29.06,29.07,29.04,29.05,15120.0,27.906,27.9156,27.8868,27.8964,15120.0
2018-10-01 15:10:00,29.05,29.05,28.99,29.02,42220.0,27.8964,27.8964,27.8388,27.8676,42220.0
2018-10-01 15:15:00,29.02,29.05,29.0,29.03,32638.0,27.8676,27.8964,27.8484,27.8772,32638.0
2018-10-01 15:20:00,29.03,29.03,28.97,28.99,25886.0,27.8772,27.8772,27.8196,27.8388,25886.0
2018-10-01 15:25:00,28.97,28.97,28.86,28.89,110552.0,27.8196,27.8196,27.7139,27.7427,110552.0
2018-10-01 15:30:00,28.89,28.89,28.82,28.82,83642.0,27.7427,27.7427,27.6755,27.6755,83642.0
2018-10-01 15:35:00,28.83,28.84,28.8,28.83,48696.0,27.6851,27.6947,27.6563,27.6851,48696.0
2018-10-01 15:40:00,28.83,28.83,28.75,28.78,75132.0,27.6851,27.6851,27.6083,27.6371,75132.0
2018-10-01 15:45:00,28.79,28.89,28.79,28.88,139214.0,27.6467,27.7427,27.6467,27.7331,139214.0
2018-10-01 15:50:00,28.88,28.93,28.86,28.93,137202.0,27.7331,27.7811,27.7139,27.7811,137202.0
2018-10-01 15:55:00,28.94,28.98,28.93,28.97,164586.0,27.7907,27.8292,27.7811,27.8196,164586.0
2018-10-02 09:30:00,28.93,28.95,28.91,28.93,86708.0,27.7811,27.8003,27.7619,27.7811,86708.0
2018-10-02 09:35:00,28.95,28.95,28.88,28.88,156458.0,27.8003,27.8003,27.7331,27.7331,156458.0
2018-10-02 09:40:00,28.89,28.96,28.87,28.96,70472.0,27.7427,27.81,27.7235,27.81,70472.0
2018-10-02 09:45:00,28.96,29.0,28.96,28.96,114920.0,27.81,27.8484,27.81,27.81,114920.0
2018-10-02 09:50:00,28.96,28.98,28.9,28.9,79438.0,27.81,27.8292,27.7523,27.7523,79438.0
2018-10-02 09:55:00,28.9,28.97,28.89,28.97,121270.0,27.7523,27.8196,27.7427,27.8196,121270.0
2018-10-02 10:00:00,28.96,28.97,28.91,28.91,50616.0,27.81,27.8196,27.7619,27.7619,50616.0
2018-10-02 10:05:00,28.9,28.92,28.85,28.85,48944.0,27.7523,27.7715,27.7043,27.7043,48944.0
2018-10-02 10:10:00,28.86,28.89,28.86,28.88,13500.0,27.7139,27.7427,27.7139,27.7331,13500.0
2018-10-02 10:15:00,28.9,28.91,28.85,28.86,39720.0,27.7523,27.7619,27.7043,27.7139,39720.0
2018-10-02 10:20:00,28.87,28.87,28.83,28.86,47930.0,27.7235,27.7235,27.6851,27.7139,47930.0
2018-10-02 10:25:00,28.85,28.9,28.85,28.9,43096.0,27.7043,27.7523,27.7043,27.7523,43096.0
2018-10-02 10:30:00,28.91,28.92,28.84,28.84,70720.0,27.7619,27.7715,27.6947,27.6947,70720.0
2018-10-02 10:35:00,28.86,28.87,28.81,28.82,39844.0,27.7139,27.7235,27.6659,27.6755,39844.0
2018-10-02 10:40:00,28.82,28.83,28.8,28.81,35912.0,27.6755,27.6851,27.6563,27.6659,35912.0
2018-10-02 10:45:00,28.81,28.95,28.81,28.93,46546.0,27.6659,27.8003,27.6659,27.7811,46546.0
2018-10-02 10:50:00,28.95,29.02,28.95,28.99,92564.0,27.8003,27.8676,27.8003,27.8388,92564.0
2018-10-02 10:55:00,28.98,28.99,28.95,28.96,75454.0,27.8292,27.8388,27.8003,27.81,75454.0
2018-10-02 11:00:00,28.95,28.96,28.93,28.95,54262.0,27.8003,27.81,27.7811,27.8003,54262.0
2018-10-02 11:05:00,28.96,29.02,28.96,29.0,92628.0,27.81,27.8676,27.81,27.8484,92628.0
2018-10-02 11:10:00,29.02,29.03,29.0,29.03,15194.0,27.8676,27.8772,27.8484,27.8772,15194.0
2018-10-02 11:15:00,29.02,29.03,28.97,28.98,76470.0,27.8676,27.8772,27.8196,27.8292,76470.0
2018-10-02 11:20:00,28.97,29.0,28.97,29.0,12932.0,27.8196,27.8484,27.8196,27.8484,12932.0
2018-10-02 11:25:00,29.0,29.0,28.97,28.97,20950.0,27.8484,27.8484,27.8196,27.8196,20950.0
2018-10-02 11:30:00,28.97,29.02,28.97,29.0,64018.0,27.8196,27.8676,27.8196,27.8484,64018.0
2018-10-02 11:35:00,29.0,29.0,28.97,28.98,25862.0,27.8484,27.8484,27.8196,27.8292,25862.0
2018-10-02 11:40:00,28.97,29.06,28.97,29.06,49948.0,27.8196,27.906,27.8196,27.906,49948.0
2018-10-02 11:45:00,29.07,29.11,29.07,29.1,69500.0,27.9156,27.954,27.9156,27.9444,69500.0
2018-10-02 11:50:00,29.11,29.11,29.08,29.11,28146.0,27.954,27.954,27.9252,27.954,28146.0
2018-10-02 11:55:00,29.11,29.13,29.1,29.11,28520.0,27.954,27.9732,27.9444,27.954,28520.0
2018-10-02 12:00:00,29.11,29.16,29.11,29.15,61308.0,27.954,28.002,27.954,27.9924,61308.0
2018-10-02 12:05:00,29.15,29.15,29.13,29.15,51282.0,27.9924,27.9924,27.9732,27.9924,51282.0
2018-10-02 12:10:00,29.15,29.16,29.09,29.1,36282.0,27.9924,28.002,27.9348,27.9444,36282.0
2018-10-02 12:15:00,29.1,29.1,29.07,29.07,8544.0,27.9444,27.9444,27.9156,27.9156,8544.0
2018-10-02 12:20:00,29.08,29.08,29.06,29.08,30812.0,27.9252,27.9252,27.906,27.9252,30812.0
2018-10-02 12:25:00,29.09,29.1,29.08,29.09,75222.0,27.9348,27.9444,27.9252,27.9348,75222.0
2018-10-02 12:30:00,29.09,29.12,29.08,29.11,57526.0,27.9348,27.9636,27.9252,27.954,57526.0
2018-10-02 12:35:00,29.11,29.15,29.11,29.15,45860.0,27.954,27.9924,27.954,27.9924,45860.0
2018-10-02 12:40:00,29.15,29.16,29.13,29.13,29302.0,27.9924,28.002,27.9732,27.9732,29302.0
2018-10-02 12:45:00,29.13,29.14,29.05,29.05,52680.0,27.9732,27.9828,27.8964,27.8964,52680.0
2018-10-02 12:50:00,29.06,29.07,29.0,29.02,104312.0,27.906,27.9156,27.8484,27.8676,104312.0
2018-10-02 12:55:00,29.02,29.05,29.01,29.05,44116.0,27.8676,27.8964,27.858,27.8964,44116.0
2018-10-02 13:00:00,29.05,29.07,29.04,29.06,17058.0,27.8964,27.9156,27.8868,27.906,17058.0
2018-10-02 13:05:00,29.07,29.07,29.04,29.06,22992.0,27.9156,27.9156,27.8868,27.906,22992.0
2018-10-02 13:10:00,29.06,29.08,29.04,29.06,13400.0,27.906,27.9252,27.8868,27.906,13400.0
2018-10-02 13:15:00,29.07,29.11,29.07,29.1,62800.0,27.9156,27.954,27.9156,27.9444,62800.0
2018-10-02 13:20:00,29.09,29.11,29.08,29.09,45298.0,27.9348,27.954,27.9252,27.9348,45298.0
2018-10-02 13:25:00,29.08,29.09,29.07,29.08,10830.0,27.9252,27.9348,27.9156,27.9252,10830.0
2018-10-02 13:30:00,29.09,29.1,29.08,29.09,51898.0,27.9348,27.9444,27.9252,27.9348,51898.0
2018-10-02 13:35:00,29.1,29.13,29.1,29.13,37852.0,27.9444,27.9732,27.9444,27.9732,37852.0
2018-10-02 13:40:00,29.12,29.14,29.12,29.13,38198.0,27.9636,27.9828,27.9636,27.9732,38198.0
2018-10-02 13:45:00,29.14,29.14,29.12,29.13,15210.0,27.9828,27.9828,27.9636,27.9732,15210.0
2018-10-02 13:50:00,29.12,29.13,29.09,29.1,24776.0,27.9636,27.9732,27.9348,27.9444,24776.0
2018-10-02 13:55:00,29.1,29.11,29.08,29.09,41598.0,27.9444,27.954,27.9252,27.9348,41598.0
2018-10-02 14:00:00,29.09,29.11,29.09,29.11,18000.0,27.9348,27.954,27.9348,27.954,18000.0
2018-10-02 14:05:00,29.11,29.13,29.11,29.11,35290.0,27.954,27.9732,27.954,27.954,35290.0
2018-10-02 14:10:00,29.11,29.11,29.1,29.11,20800.0,27.954,27.954,27.9444,27.954,20800.0
2018-10-02 14:15:00,29.11,29.13,29.1,29.11,25996.0,27.954,27.9732,27.9444,27.954,25996.0
2018-10-02 14:20:00,29.12,29.15,29.11,29.12,32014.0,27.9636,27.9924,27.954,27.9636,32014.0
2018-10-02 14:25:00,29.12,29.14,29.11,29.13,30722.0,27.9636,27.9828,27.954,27.9732,30722.0
2018-10-02 14:30:00,29.12,29.14,29.1,29.1,21080.0,27.9636,27.9828,27.9444,27.9444,21080.0
2018-10-02 14:35:00,29.11,29.11,29.06,29.06,57956.0,27.954,27.954,27.906,27.906,57956.0
2018-10-02 14:40:00,29.06,29.07,29.03,29.03,42060.0,27.906,27.9156,27.8772,27.8772,42060.0
2018-10-02 14:45:00,29.02,29.06,29.02,29.05,23250.0,27.8676,27.906,27.8676,27.8964,23250.0
2018-10-02 14:50:00,29.05,29.06,29.02,29.03,41554.0,27.8964,27.906,27.8676,27.8772,41554.0
2018-10-02 14:55:00,29.02,29.02,28.99,29.0,29852.0,27.8676,27.8676,27.8388,27.8484,29852.0
2018-10-02 15:00:00,29.0,29.0,28.9,28.92,137600.0,27.8484,27.8484,27.7523,27.7715,137600.0
2018-10-02 15:05:00,28.91,28.93,28.88,28.9,50236.0,27.7619,27.7811,27.7331,27.7523,50236.0
2018-10-02 15:10:00,28.91,28.91,28.86,28.87,26546.0,27.7619,27.7619,27.7139,27.7235,26546.0
2018-10-02 15:15:00,28.88,28.88,28.8,28.8,107640.0,27.7331,27.7331,27.6563,27.6563,107640.0
2018-10-02 15:20:00,28.81,28.84,28.8,28.83,78040.0,27.6659,27.6947,27.6563,27.6851,78040.0
2018-10-02 15:25:00,28.84,28.89,28.84,28.86,60268.0,27.6947,27.7427,27.6947,27.7139,60268.0
2018-10-02 15:30:00,28.86,28.93,28.86,28.92,69698.0,27.7139,27.7811,27.7139,27.7715,69698.0
2018-10-02 15:35:00,28.92,28.92,28.86,28.86,51772.0,27.7715,27.7715,27.7139,27.7139,51772.0
2018-10-02 15:40:00,28.88,28.94,28.88,28.91,77786.0,27.7331,27.7907,27.7331,27.7619,77786.0
2018-10-02 15:45:00,28.92,28.97,28.92,28.96,100610.0,27.7715,27.8196,27.7715,27.81,100610.0
2018-10-02 15:50:00,28.96,28.98,28.91,28.94,64982.0,27.81,27.8292,27.7619,27.7907,64982.0
2018-10-02 15:55:00,28.93,28.95,28.91,28.92,138746.0,27.7811,27.8003,27.7619,27.7715,138746.0
2018-10-03 09:30:00,29.25,29.28,29.22,29.28,299606.0,28.0884,28.1172,28.0596,28.1172,299606.0
2018-10-03 09:35:00,29.29,29.31,29.23,29.25,143882.0,28.1268,28.1461,28.0692,28.0884,143882.0
2018-10-03 09:40:00,29.26,29.29,29.21,29.23,95468.0,28.098,28.1268,28.05,28.0692,95468.0
2018-10-03 09:45:00,29.22,29.26,29.22,29.24,42702.0,28.0596,28.098,28.0596,28.0788,42702.0
2018-10-03 09:50:00,29.25,29.25,29.22,29.23,28606.0,28.0884,28.0884,28.0596,28.0692,28606.0
2018-10-03 09:55:00,29.22,29.22,29.19,29.2,27180.0,28.0596,28.0596,28.0308,28.0404,27180.0
2018-10-03 10:00:00,29.2,29.29,29.2,29.27,81774.0,28.0404,28.1268,28.0404,28.1076,81774.0
2018-10-03 10:05:00,29.28,29.35,29.27,29.31,137960.0,28.1172,28.1845,28.1076,28.1461,137960.0
2018-10-03 10:10:00,29.33,29.37,29.31,29.37,110958.0,28.1653,28.2037,28.1461,28.2037,110958.0
2018-10-03 10:15:00,29.37,29.37,29.32,29.34,61858.0,28.2037,28.2037,28.1557,28.1749,61858.0
2018-10-03 10:20:00,29.34,29.41,29.33,29.38,129908.0,28.1749,28.2421,28.1653,28.2133,129908.0
2018-10-03 10:25:00,29.36,29.37,29.33,29.33,44122.0,28.1941,28.2037,28.1653,28.1653,44122.0
2018-10-03 10:30:00,29.32,29.33,29.3,29.32,26906.0,28.1557,28.1653,28.1364,28.1557,26906.0
2018-10-03 10:35:00,29.32,29.33,29.25,29.28,139094.0,28.1557,28.1653,28.0884,28.1172,139094.0
2018-10-03 10:40:00,29.28,29.29,29.23,29.28,41274.0,28.1172,28.1268,28.0692,28.1172,41274.0
2018-10-03 10:45:00,29.3,29.32,29.29,29.31,53150.0,28.1364,28.1557,28.1268,28.1461,53150.0
2018-10-03 10:50:00,29.31,29.31,29.25,29.25,57954.0,28.1461,28.1461,28.0884,28.0884,57954.0
2018-10-03 10:55:00,29.25,29.27,29.23,29.24,35580.0,28.0884,28.1076,28.0692,28.0788,35580.0
2018-10-03 11:00:00,29.25,29.25,29.15,29.18,87796.0,28.0884,28.0884,27.9924,28.0212,87796.0
2018-10-03 11:05:00,29.18,29.21,29.17,29.2,41164.0,28.0212,28.05,28.0116,28.0404,41164.0
2018-10-03 11:10:00,29.21,29.21,29.18,29.2,43998.0,28.05,28.05,28.0212,28.0404,43998.0
2018-10-03 11:15:00,29.2,29.23,29.19,29.22,74738.0,28.0404,28.0692,28.0308,28.0596,74738.0
2018-10-03 11:20:00,29.22,29.25,29.22,29.22,25400.0,28.0596,28.0884,28.0596,28.0596,25400.0
2018-10-03 11:25:00,29.22,29.27,29.22,29.27,90094.0,28.0596,28.1076,28.0596,28.1076,90094.0
2018-10-03 11:30:00,29.28,29.28,29.24,29.24,28660.0,28.1172,28.1172,28.0788,28.0788,28660.0
2018-10-03 11:35:00,29.24,29.24,29.16,29.17,49510.0,28.0788,28.0788,28.002,28.0116,49510.0
2018-10-03 11:40:00,29.16,29.2,29.16,29.2,38260.0,28.002,28.0404,28.002,28.0404,38260.0
2018-10-03 11:45:00,29.19,29.23,29.17,29.23,27400.0,28.0308,28.0692,28.0116,28.0692,27400.0
2018-10-03 11:50:00,29.24,29.27,29.24,29.26,42760.0,28.0788,28.1076,28.0788,28.098,42760.0
2018-10-03 11:55:00,29.26,29.31,29.25,29.31,43776.0,28.098,28.1461,28.0884,28.1461,43776.0
2018-10-03 12:00:00,29.31,29.32,29.27,29.29,68694.0,28.1461,28.1557,28.1076,28.1268,68694.0
2018-10-03 12:05:00,29.28,29.28,29.24,29.25,20800.0,28.1172,28.1172,28.0788,28.0884,20800.0
2018-10-03 12:10:00,29.25,29.28,29.25,29.28,36156.0,28.0884,28.1172,28.0884,28.1172,36156.0
2018-10-03 12:15:00,29.28,29.31,29.28,29.31,28772.0,28.1172,28.1461,28.1172,28.1461,28772.0
2018-10-03 12:20:00,29.31,29.33,29.31,29.33,27876.0,28.1461,28.1653,28.1461,28.1653,27876.0
2018-10-03 12:25:00,29.33,29.33,29.3,29.32,8642.0,28.1653,28.1653,28.1364,28.1557,8642.0
2018-10-03 12:30:00,29.32,29.33,29.3,29.32,33892.0,28.1557,28.1653,28.1364,28.1557,33892.0
2018-10-03 12:35:00,29.32,29.32,29.25,29.25,38490.0,28.1557,28.1557,28.0884,28.0884,38490.0
2018-10-03 12:40:00,29.25,29.27,29.23,29.24,45154.0,28.0884,28.1076,28.0692,28.0788,45154.0
2018-10-03 12:45:00,29.25,29.29,29.25,29.29,46660.0,28.0884,28.1268,28.0884,28.1268,46660.0
2018-10-03 12:50:00,29.29,29.29,29.27,29.27,12200.0,28.1268,28.1268,28.1076,28.1076,12200.0
2018-10-03 12:55:00,29.25,29.29,29.25,29.29,17800.0,28.0884,28.1268,28.0884,28.1268,17800.0
2018-10-03 13:00:00,29.28,29.31,29.28,29.31,24400.0,28.1172,28.1461,28.1172,28.1461,24400.0
2018-10-03 13:05:00,29.31,29.32,29.3,29.31,18714.0,28.1461,28.1557,28.1364,28.1461,18714.0
2018-10-03 13:10:00,29.31,29.32,29.29,29.31,43388.0,28.1461,28.1557,28.1268,28.1461,43388.0
2018-10-03 13:15:00,29.31,29.31,29.3,29.3,20860.0,28.1461,28.1461,28.1364,28.1364,20860.0
2018-10-03 13:20:00,29.3,29.3,29.25,29.26,42418.0,28.1364,28.1364,28.0884,28.098,42418.0
2018-10-03 13:25:00,29.25,29.28,29.24,29.28,20556.0,28.0884,28.1172,28.0788,28.1172,20556.0
2018-10-03 13:30:00,29.28,29.3,29.27,29.28,13526.0,28.1172,28.1364,28.1076,28.1172,13526.0
2018-10-03 13:35:00,29.27,29.29,29.26,29.26,40076.0,28.1076,28.1268,28.098,28.098,40076.0
2018-10-03 13:40:00,29.27,29.27,29.24,29.25,11902.0,28.1076,28.1076,28.0788,28.0884,11902.0
2018-10-03 13:45:00,29.25,29.26,29.24,29.25,8618.0,28.0884,28.098,28.0788,28.0884,8618.0
2018-10-03 13:50:00,29.26,29.28,29.25,29.25,16800.0,28.098,28.1172,28.0884,28.0884,16800.0
2018-10-03 13:55:00,29.27,29.28,29.26,29.28,11728.0,28.1076,28.1172,28.098,28.1172,11728.0
2018-10-03 14:00:00,29.28,29.31,29.28,29.3,14334.0,28.1172,28.1461,28.1172,28.1364,14334.0
2018-10-03 14:05:00,29.31,29.32,29.3,29.32,9400.0,28.1461,28.1557,28.1364,28.1557,9400.0
2018-10-03 14:10:00,29.32,29.33,29.31,29.32,29104.0,28.1557,28.1653,28.1461,28.1557,29104.0
2018-10-03 14:15:00,29.32,29.32,29.28,29.29,41676.0,28.1557,28.1557,28.1172,28.1268,41676.0
2018-10-03 14:20:00,29.28,29.29,29.26,29.28,34438.0,28.1172,28.1268,28.098,28.1172,34438.0
2018-10-03 14:25:00,29.28,29.28,29.25,29.26,27978.0,28.1172,28.1172,28.0884,28.098,27978.0
2018-10-03 14:30:00,29.25,29.25,29.17,29.17,62312.0,28.0884,28.0884,28.0116,28.0116,62312.0
2018-10-03 14:35:00,29.15,29.17,29.04,29.11,244510.0,27.9924,28.0116,27.8868,27.954,244510.0
2018-10-03 14:40:00,29.1,29.1,29.02,29.05,168380.0,27.9444,27.9444,27.8676,27.8964,168380.0
2018-10-03 14:45:00,29.05,29.08,28.97,28.98,121410.0,27.8964,27.9252,27.8196,27.8292,121410.0
2018-10-03 14:50:00,28.98,29.0,28.93,28.94,89542.0,27.8292,27.8484,27.7811,27.7907,89542.0
2018-10-03 14:55:00,28.93,29.03,28.93,29.02,47856.0,27.7811,27.8772,27.7811,27.8676,47856.0
2018-10-03 15:00:00,29.02,29.06,28.98,29.0,53592.0,27.8676,27.906,27.8292,27.8484,53592.0
2018-10-03 15:05:00,29.0,29.04,28.99,29.04,144354.0,27.8484,27.8868,27.8388,27.8868,144354.0
2018-10-03 15:10:00,29.04,29.04,28.97,29.0,52082.0,27.8868,27.8868,27.8196,27.8484,52082.0
2018-10-03 15:15:00,28.98,29.0,28.92,28.94,29504.0,27.8292,27.8484,27.7715,27.7907,29504.0
2018-10-03 15:20:00,28.95,28.96,28.91,28.92,68136.0,27.8003,27.81,27.7619,27.7715,68136.0
2018-10-03 15:25:00,28.92,28.92,28.85,28.91,66116.0,27.7715,27.7715,27.7043,27.7619,66116.0
2018-10-03 15:30:00,28.92,28.95,28.91,28.94,69318.0,27.7715,27.8003,27.7619,27.7907,69318.0
2018-10-03 15:35:00,28.94,28.97,28.91,28.92,93392.0,27.7907,27.8196,27.7619,27.7715,93392.0
2018-10-03 15:40:00,28.92,28.97,28.9,28.95,90004.0,27.7715,27.8196,27.7523,27.8003,90004.0
2018-10-03 15:45:00,28.96,29.0,28.96,28.97,111102.0,27.81,27.8484,27.81,27.8196,111102.0
2018-10-03 15:50:00,28.97,29.01,28.97,29.0,88528.0,27.8196,27.858,27.8196,27.8484,88528.0
2018-10-03 15:55:00,29.0,29.02,28.94,28.97,199406.0,27.8484,27.8676,27.7907,27.8196,199406.0
2018-10-04 09:30:00,28.8,28.8,28.67,28.7,233244.0,27.6563,27.6563,27.5315,27.5603,233244.0
2018-10-04 09:35:00,28.7,28.74,28.67,28.72,114634.0,27.5603,27.5987,27.5315,27.5795,114634.0
2018-10-04 09:40:00,28.72,28.72,28.64,28.65,131570.0,27.5795,27.5795,27.5027,27.5123,131570.0
2018-10-04 09:45:00,28.64,28.7,28.61,28.68,147004.0,27.5027,27.5603,27.4739,27.5411,147004.0
2018-10-04 09:50:00,28.68,28.73,28.66,28.72,89868.0,27.5411,27.5891,27.5219,27.5795,89868.0
2018-10-04 09:55:00,28.72,28.72,28.62,28.66,58794.0,27.5795,27.5795,27.4835,27.5219,58794.0
2018-10-04 10:00:00,28.65,28.66,28.55,28.58,130364.0,27.5123,27.5219,27.4162,27.445,130364.0
2018-10-04 10:05:00,28.58,28.59,28.52,28.55,128224.0,27.445,27.4546,27.3874,27.4162,128224.0
2018-10-04 10:10:00,28.55,28.55,28.42,28.46,323442.0,27.4162,27.4162,27.2914,27.3298,323442.0
2018-10-04 10:15:00,28.45,28.48,28.4,28.43,99614.0,27.3202,27.349,27.2722,27.301,99614.0
2018-10-04 10:20:00,28.42,28.43,28.28,28.3,264960.0,27.2914,27.301,27.157,27.1762,264960.0
2018-10-04 10:25:00,28.3,28.39,28.26,28.34,172824.0,27.1762,27.2626,27.1377,27.2146,172824.0
2018-10-04 10:30:00,28.33,28.39,28.27,28.31,129970.0,27.205,27.2626,27.1474,27.1858,129970.0
2018-10-04 10:35:00,28.3,28.37,28.27,28.35,121928.0,27.1762,27.2434,27.1474,27.2242,121928.0
2018-10-04 10:40:00,28.35,28.35,28.27,28.34,241752.0,27.2242,27.2242,27.1474,27.2146,241752.0
2018-10-04 10:45:00,28.35,28.4,28.35,28.38,380028.0,27.2242,27.2722,27.2242,27.253,380028.0
2018-10-04 10:50:00,28.39,28.43,28.38,28.39,69008.0,27.2626,27.301,27.253,27.2626,69008.0
2018-10-04 10:55:00,28.39,28.41,28.33,28.33,119396.0,27.2626,27.2818,27.205,27.205,119396.0
2018-10-04 11:00:00,28.34,28.48,28.33,28.48,321950.0,27.2146,27.349,27.205,27.349,321950.0
2018-10-04 11:05:00,28.48,28.48,28.41,28.42,78058.0,27.349,27.349,27.2818,27.2914,78058.0
2018-10-04 11:10:00,28.42,28.45,28.4,28.4,215924.0,27.2914,27.3202,27.2722,27.2722,215924.0
2018-10-04 11:15:00,28.4,28.41,28.35,28.4,116498.0,27.2722,27.2818,27.2242,27.2722,116498.0
2018-10-04 11:20:00,28.4,28.43,28.35,28.43,108254.0,27.2722,27.301,27.2242,27.301,108254.0
2018-10-04 11:25:00,28.42,28.43,28.34,28.35,20020.0,27.2914,27.301,27.2146,27.2242,20020.0
2018-10-04 11:30:00,28.35,28.38,28.3,28.32,61038.0,27.2242,27.253,27.1762,27.1954,61038.0
2018-10-04 11:35:00,28.32,28.33,28.21,28.22,356102.0,27.1954,27.205,27.0897,27.0993,356102.0
2018-10-04 11:40:00,28.22,28.28,28.22,28.25,32200.0,27.0993,27.157,27.0993,27.1281,32200.0
2018-10-04 11:45:00,28.23,28.32,28.23,28.24,276782.0,27.1089,27.1954,27.1089,27.1185,276782.0
2018-10-04 11:50:00,28.25,28.26,28.18,28.23,123652.0,27.1281,27.1377,27.0609,27.1089,123652.0
2018-10-04 11:55:00,28.25,28.27,28.18,28.2,37766.0,27.1281,27.1474,27.0609,27.0801,37766.0
2018-10-04 12:00:00,28.19,28.19,28.13,28.14,143484.0,27.0705,27.0705,27.0129,27.0225,143484.0
2018-10-04 12:05:00,28.13,28.24,28.11,28.19,132066.0,27.0129,27.1185,26.9937,27.0705,132066.0
2018-10-04 12:10:00,28.19,28.19,28.1,28.11,116348.0,27.0705,27.0705,26.9841,26.9937,116348.0
2018-10-04 12:15:00,28.11,28.12,28.03,28.05,267452.0,26.9937,27.0033,26.9169,26.9361,267452.0
2018-10-04 12:20:00,28.05,28.07,27.97,27.99,140908.0,26.9361,26.9553,26.8593,26.8785,140908.0
2018-10-04 12:25:00,27.99,28.04,27.92,28.04,134362.0,26.8785,26.9265,26.8113,26.9265,134362.0
2018-10-04 12:30:00,28.03,28.16,28.02,28.15,191262.0,26.9169,27.0417,26.9073,27.0321,191262.0
2018-10-04 12:35:00,28.16,28.23,28.16,28.17,74896.0,27.0417,27.1089,27.0417,27.0513,74896.0
2018-10-04 12:40:00,28.17,28.18,28.13,28.13,47212.0,27.0513,27.0609,27.0129,27.0129,47212.0
2018-10-04 12:45:00,28.12,28.18,28.12,28.14,34950.0,27.0033,27.0609,27.0033,27.0225,34950.0
2018-10-04 12:50:00,28.14,28.17,28.08,28.08,42934.0,27.0225,27.0513,26.9649,26.9649,42934.0
2018-10-04 12:55:00,28.08,28.08,28.03,28.06,34202.0,26.9649,26.9649,26.9169,26.9457,34202.0
2018-10-04 13:00:00,28.06,28.06,27.98,28.03,97536.0,26.9457,26.9457,26.8689,26.9169,97536.0
2018-10-04 13:05:00,28.02,28.08,27.99,28.01,76856.0,26.9073,26.9649,26.8785,26.8977,76856.0
2018-10-04 13:10:00,28.01,28.02,27.92,27.94,197260.0,26.8977,26.9073,26.8113,26.8305,197260.0
2018-10-04 13:15:00,27.95,27.98,27.89,27.91,244302.0,26.8401,26.8689,26.7824,26.8016,244302.0
2018-10-04 13:20:00,27.9,27.93,27.85,27.93,307134.0,26.792,26.8209,26.744,26.8209,307134.0
2018-10-04 13:25:00,27.92,27.99,27.91,27.95,90346.0,26.8113,26.8785,26.8016,26.8401,90346.0
2018-10-04 13:30:00,27.94,27.95,27.82,27.85,228596.0,26.8305,26.8401,26.7152,26.744,228596.0
2018-10-04 13:35:00,27.85,27.89,27.82,27.87,63444.0,26.744,26.7824,26.7152,26.7632,63444.0
2018-10-04 13:40:00,27.88,27.99,27.88,27.99,89488.0,26.7728,26.8785,26.7728,26.8785,89488.0
2018-10-04 13:45:00,27.99,27.99,27.87,27.88,114400.0,26.8785,26.8785,26.7632,26.7728,114400.0
2018-10-04 13:50:00,27.89,27.95,27.85,27.89,150154.0,26.7824,26.8401,26.744,26.7824,150154.0
2018-10-04 13:55:00,27.88,27.88,27.82,27.88,70970.0,26.7728,26.7728,26.7152,26.7728,70970.0
2018-10-04 14:00:00,27.86,27.94,27.83,27.94,118050.0,26.7536,26.8305,26.7248,26.8305,118050.0
2018-10-04 14:05:00,27.93,27.93,27.88,27.89,89868.0,26.8209,26.8209,26.7728,26.7824,89868.0
2018-10-04 14:10:00,27.88,27.91,27.85,27.9,84296.0,26.7728,26.8016,26.744,26.792,84296.0
2018-10-04 14:15:00,27.9,27.9,27.78,27.78,104798.0,26.792,26.792,26.6768,26.6768,104798.0
2018-10-04 14:20:00,27.78,27.82,27.74,27.79,151792.0,26.6768,26.7152,26.6384,26.6864,151792.0
2018-10-04 14:25:00,27.78,27.87,27.77,27.86,88904.0,26.6768,26.7632,26.6672,26.7536,88904.0
2018-10-04 14:30:00,27.84,27.89,27.81,27.89,188660.0,26.7344,26.7824,26.7056,26.7824,188660.0
2018-10-04 14:35:00,27.89,28.08,27.88,28.06,192162.0,26.7824,26.9649,26.7728,26.9457,192162.0
2018-10-04 14:40:00,28.05,28.06,27.96,27.99,117434.0,26.9361,26.9457,26.8497,26.8785,117434.0
2018-10-04 14:45:00,28.0,28.08,27.97,28.02,114176.0,26.8881,26.9649,26.8593,26.9073,114176.0
2018-10-04 14:50:00,28.03,28.14,28.01,28.13,86196.0,26.9169,27.0225,26.8977,27.0129,86196.0
2018-10-04 14:55:00,28.14,28.18,28.11,28.17,95850.0,27.0225,27.0609,26.9937,27.0513,95850.0
2018-10-04 15:00:00,28.16,28.18,28.11,28.18,72124.0,27.0417,27.0609,26.9937,27.0609,72124.0
2018-10-04 15:05:00,28.2,28.25,28.18,28.23,81940.0,27.0801,27.1281,27.0609,27.1089,81940.0
2018-10-04 15:10:00,28.23,28.25,28.18,28.18,146998.0,27.1089,27.1281,27.0609,27.0609,146998.0
2018-10-04 15:15:00,28.18,28.23,28.17,28.21,83728.0,27.0609,27.1089,27.0513,27.0897,83728.0
2018-10-04 15:20:00,28.22,28.22,28.11,28.15,152720.0,27.0993,27.0993,26.9937,27.0321,152720.0
2018-10-04 15:25:00,28.15,28.18,28.09,28.1,60010.0,27.0321,27.0609,26.9745,26.9841,60010.0
2018-10-04 15:30:00,28.09,28.12,28.06,28.07,111058.0,26.9745,27.0033,26.9457,26.9553,111058.0
2018-10-04 15:35:00,28.07,28.07,28.03,28.06,82792.0,26.9553,26.9553,26.9169,26.9457,82792.0
2018-10-04 15:40:00,28.05,28.13,28.03,28.13,98936.0,26.9361,27.0129,26.9169,27.0129,98936.0
2018-10-04 15:45:00,28.13,28.32,28.13,28.28,223858.0,27.0129,27.1954,27.0129,27.157,223858.0
2018-10-04 15:50:00,28.28,28.33,28.25,28.32,252224.0,27.157,27.205,27.1281,27.1954,252224.0
2018-10-04 15:55:00,28.31,28.32,28.24,28.28,398152.0,27.1858,27.1954,27.1185,27.157,398152.0
2018-10-05 09:30:00,28.33,28.38,28.27,28.38,231588.0,27.205,27.253,27.1474,27.253,231588.0
2018-10-05 09:35:00,28.37,28.5,28.36,28.44,186322.0,27.2434,27.3682,27.2338,27.3106,186322.0
2018-10-05 09:40:00,28.44,28.48,28.4,28.41,108436.0,27.3106,27.349,27.2722,27.2818,108436.0
2018-10-05 09:45:00,28.43,28.5,28.36,28.36,50962.0,27.301,27.3682,27.2338,27.2338,50962.0
2018-10-05 09:50:00,28.36,28.4,28.34,28.38,125986.0,27.2338,27.2722,27.2146,27.253,125986.0
2018-10-05 09:55:00,28.38,28.38,28.25,28.26,120832.0,27.253,27.253,27.1281,27.1377,120832.0
2018-10-05 10:00:00,28.26,28.35,28.21,28.24,142038.0,27.1377,27.2242,27.0897,27.1185,142038.0
2018-10-05 10:05:00,28.24,28.34,28.24,28.25,104038.0,27.1185,27.2146,27.1185,27.1281,104038.0
2018-10-05 10:10:00,28.25,28.26,28.18,28.21,61880.0,27.1281,27.1377,27.0609,27.0897,61880.0
2018-10-05 10:15:00,28.2,28.27,28.18,28.21,88002.0,27.0801,27.1474,27.0609,27.0897,88002.0
2018-10-05 10:20:00,28.22,28.32,28.21,28.31,103974.0,27.0993,27.1954,27.0897,27.1858,103974.0
2018-10-05 10:25:00,28.31,28.39,28.31,28.35,122822.0,27.1858,27.2626,27.1858,27.2242,122822.0
2018-10-05 10:30:00,28.35,28.36,28.25,28.29,77832.0,27.2242,27.2338,27.1281,27.1666,77832.0
2018-10-05 10:35:00,28.29,28.32,28.24,28.24,53166.0,27.1666,27.1954,27.1185,27.1185,53166.0
2018-10-05 10:40:00,28.23,28.27,28.21,28.23,30942.0,27.1089,27.1474,27.0897,27.1089,30942.0
2018-10-05 10:45:00,28.24,28.24,28.11,28.11,110688.0,27.1185,27.1185,26.9937,26.9937,110688.0
2018-10-05 10:50:00,28.1,28.15,28.09,28.13,185712.0,26.9841,27.0321,26.9745,27.0129,185712.0
2018-10-05 10:55:00,28.13,28.2,28.11,28.13,49118.0,27.0129,27.0801,26.9937,27.0129,49118.0
2018-10-05 11:00:00,28.15,28.15,28.04,28.06,85086.0,27.0321,27.0321,26.9265,26.9457,85086.0
2018-10-05 11:05:00,28.05,28.08,28.0,28.0,160452.0,26.9361,26.9649,26.8881,26.8881,160452.0
2018-10-05 11:10:00,28.0,28.01,27.94,28.01,190242.0,26.8881,26.8977,26.8305,26.8977,190242.0
2018-10-05 11:15:00,28.01,28.02,27.91,27.94,222818.0,26.8977,26.9073,26.8016,26.8305,222818.0
2018-10-05 11:20:00,27.91,27.95,27.86,27.95,110758.0,26.8016,26.8401,26.7536,26.8401,110758.0
2018-10-05 11:25:00,27.95,27.96,27.86,27.88,84246.0,26.8401,26.8497,26.7536,26.7728,84246.0
2018-10-05 11:30:00,27.88,27.93,27.84,27.86,76912.0,26.7728,26.8209,26.7344,26.7536,76912.0
2018-10-05 11:35:00,27.86,27.89,27.83,27.89,95696.0,26.7536,26.7824,26.7248,26.7824,95696.0
2018-10-05 11:40:00,27.88,27.88,27.71,27.75,144956.0,26.7728,26.7728,26.6096,26.648,144956.0
2018-10-05 11:45:00,27.74,27.74,27.66,27.7,160804.0,26.6384,26.6384,26.5616,26.6,160804.0
2018-10-05 11:50:00,27.7,27.7,27.56,27.59,476948.0,26.6,26.6,26.4655,26.4944,476948.0
2018-10-05 11:55:00,27.59,27.64,27.55,27.55,121310.0,26.4944,26.5424,26.4559,26.4559,121310.0
2018-10-05 12:00:00,27.56,27.66,27.54,27.66,126160.0,26.4655,26.5616,26.4463,26.5616,126160.0
2018-10-05 12:05:00,27.66,27.71,27.63,27.68,155546.0,26.5616,26.6096,26.5328,26.5808,155546.0
2018-10-05 12:10:00,27.68,27.68,27.56,27.59,74950.0,26.5808,26.5808,26.4655,26.4944,74950.0
2018-10-05 12:15:00,27.59,27.66,27.55,27.61,55612.0,26.4944,26.5616,26.4559,26.5136,55612.0
2018-10-05 12:20:00,27.63,27.71,27.63,27.69,83052.0,26.5328,26.6096,26.5328,26.5904,83052.0
2018-10-05 12:25:00,27.68,27.68,27.63,27.64,107776.0,26.5808,26.5808,26.5328,26.5424,107776.0
2018-10-05 12:30:00,27.64,27.64,27.54,27.54,137200.0,26.5424,26.5424,26.4463,26.4463,137200.0
2018-10-05 12:35:00,27.54,27.6,27.49,27.55,262366.0,26.4463,26.504,26.3983,26.4559,262366.0
2018-10-05 12:40:00,27.54,27.54,27.43,27.5,130966.0,26.4463,26.4463,26.3407,26.4079,130966.0
2018-10-05 12:45:00,27.5,27.58,27.48,27.56,65772.0,26.4079,26.4848,26.3887,26.4655,65772.0
2018-10-05 12:50:00,27.58,27.6,27.54,27.58,90262.0,26.4848,26.504,26.4463,26.4848,90262.0
2018-10-05 12:55:00,27.58,27.61,27.5,27.53,58892.0,26.4848,26.5136,26.4079,26.4367,58892.0
2018-10-05 13:00:00,27.52,27.53,27.42,27.47,123998.0,26.4271,26.4367,26.3311,26.3791,123998.0
2018-10-05 13:05:00,27.46,27.5,27.4,27.41,116030.0,26.3695,26.4079,26.3119,26.3215,116030.0
2018-10-05 13:10:00,27.41,27.45,27.39,27.43,137056.0,26.3215,26.3599,26.3023,26.3407,137056.0
2018-10-05 13:15:00,27.43,27.49,27.43,27.44,58736.0,26.3407,26.3983,26.3407,26.3503,58736.0
2018-10-05 13:20:00,27.44,27.44,27.35,27.36,121354.0,26.3503,26.3503,26.2639,26.2735,121354.0
2018-10-05 13:25:00,27.36,27.39,27.32,27.36,95790.0,26.2735,26.3023,26.2351,26.2735,95790.0
2018-10-05 13:30:00,27.36,27.44,27.35,27.36,94902.0,26.2735,26.3503,26.2639,26.2735,94902.0
2018-10-05 13:35:00,27.36,27.43,27.32,27.43,93584.0,26.2735,26.3407,26.2351,26.3407,93584.0
2018-10-05 13:40:00,27.42,27.57,27.42,27.57,138828.0,26.3311,26.4752,26.3311,26.4752,138828.0
2018-10-05 13:45:00,27.57,27.6,27.54,27.6,97366.0,26.4752,26.504,26.4463,26.504,97366.0
2018-10-05 13:50:00,27.61,27.64,27.57,27.63,113146.0,26.5136,26.5424,26.4752,26.5328,113146.0
2018-10-05 13:55:00,27.63,27.66,27.59,27.62,80292.0,26.5328,26.5616,26.4944,26.5232,80292.0
2018-10-05 14:00:00,27.61,27.68,27.61,27.65,113564.0,26.5136,26.5808,26.5136,26.552,113564.0
2018-10-05 14:05:00,27.66,27.68,27.57,27.57,141246.0,26.5616,26.5808,26.4752,26.4752,141246.0
2018-10-05 14:10:00,27.57,27.61,27.56,27.57,32970.0,26.4752,26.5136,26.4655,26.4752,32970.0
2018-10-05 14:15:00,27.56,27.72,27.55,27.72,87256.0,26.4655,26.6192,26.4559,26.6192,87256.0
2018-10-05 14:20:00,27.72,27.74,27.68,27.73,91884.0,26.6192,26.6384,26.5808,26.6288,91884.0
2018-10-05 14:25:00,27.73,27.75,27.69,27.75,148810.0,26.6288,26.648,26.5904,26.648,148810.0
2018-10-05 14:30:00,27.75,27.82,27.73,27.75,182768.0,26.648,26.7152,26.6288,26.648,182768.0
2018-10-05 14:35:00,27.76,27.78,27.7,27.75,82496.0,26.6576,26.6768,26.6,26.648,82496.0
2018-10-05 14:40:00,27.75,27.86,27.73,27.8,94182.0,26.648,26.7536,26.6288,26.696,94182.0
2018-10-05 14:45:00,27.82,27.83,27.74,27.78,110198.0,26.7152,26.7248,26.6384,26.6768,110198.0
2018-10-05 14:50:00,27.8,27.8,27.74,27.77,96248.0,26.696,26.696,26.6384,26.6672,96248.0
2018-10-05 14:55:00,27.78,27.84,27.73,27.83,175700.0,26.6768,26.7344,26.6288,26.7248,175700.0
2018-10-05 15:00:00,27.83,27.85,27.75,27.84,173876.0,26.7248,26.744,26.648,26.7344,173876.0
2018-10-05 15:05:00,27.84,27.93,27.83,27.9,264216.0,26.7344,26.8209,26.7248,26.792,264216.0
2018-10-05 15:10:00,27.9,27.9,27.84,27.88,145390.0,26.792,26.792,26.7344,26.7728,145390.0
2018-10-05 15:15:00,27.86,27.89,27.83,27.83,127924.0,26.7536,26.7824,26.7248,26.7248,127924.0
2018-10-05 15:20:00,27.84,27.91,27.82,27.88,236992.0,26.7344,26.8016,26.7152,26.7728,236992.0
2018-10-05 15:25:00,27.87,27.87,27.79,27.82,130906.0,26.7632,26.7632,26.6864,26.7152,130906.0
2018-10-05 15:30:00,27.83,27.83,27.7,27.71,357518.0,26.7248,26.7248,26.6,26.6096,357518.0
2018-10-05 15:35:00,27.71,27.75,27.69,27.7,100154.0,26.6096,26.648,26.5904,26.6,100154.0
2018-10-05 15:40:00,27.7,27.83,27.68,27.82,132094.0,26.6,26.7248,26.5808,26.7152,132094.0
2018-10-05 15:45:00,27.83,27.94,27.83,27.93,360692.0,26.7248,26.8305,26.7248,26.8209,360692.0
2018-10-05 15:50:00,27.93,27.93,27.84,27.9,178142.0,26.8209,26.8209,26.7344,26.792,178142.0
2018-10-05 15:55:00,27.9,27.93,27.75,27.81,333338.0,26.792,26.8209,26.648,26.7056,333338.0
2018-10-08 09:30:00,27.56,27.6,27.48,27.58,301548.0,26.4655,26.504,26.3887,26.4848,301548.0
2018-10-08 09:35:00,27.56,27.63,27.52,27.62,333410.0,26.4655,26.5328,26.4271,26.5232,333410.0
2018-10-08 09:40:00,27.61,27.71,27.57,27.68,250014.0,26.5136,26.6096,26.4752,26.5808,250014.0
2018-10-08 09:45:00,27.68,27.75,27.66,27.68,119854.0,26.5808,26.648,26.5616,26.5808,119854.0
2018-10-08 09:50:00,27.68,27.84,27.68,27.81,181044.0,26.5808,26.7344,26.5808,26.7056,181044.0
2018-10-08 09:55:00,27.81,27.81,27.75,27.75,70944.0,26.7056,26.7056,26.648,26.648,70944.0
2018-10-08 10:00:00,27.78,27.83,27.76,27.81,90242.0,26.6768,26.7248,26.6576,26.7056,90242.0
2018-10-08 10:05:00,27.8,27.82,27.74,27.81,115174.0,26.696,26.7152,26.6384,26.7056,115174.0
2018-10-08 10:10:00,27.82,27.89,27.79,27.89,193300.0,26.7152,26.7824,26.6864,26.7824,193300.0
2018-10-08 10:15:00,27.89,27.89,27.79,27.84,116908.0,26.7824,26.7824,26.6864,26.7344,116908.0
2018-10-08 10:20:00,27.84,27.86,27.82,27.85,118626.0,26.7344,26.7536,26.7152,26.744,118626.0
2018-10-08 10:25:00,27.84,27.89,27.83,27.85,63766.0,26.7344,26.7824,26.7248,26.744,63766.0
2018-10-08 10:30:00,27.85,27.86,27.82,27.82,21584.0,26.744,26.7536,26.7152,26.7152,21584.0
2018-10-08 10:35:00,27.81,27.81,27.75,27.8,47130.0,26.7056,26.7056,26.648,26.696,47130.0
2018-10-08 10:40:00,27.8,27.82,27.74,27.74,44740.0,26.696,26.7152,26.6384,26.6384,44740.0
2018-10-08 10:45:00,27.75,27.76,27.68,27.7,149892.0,26.648,26.6576,26.5808,26.6,149892.0
2018-10-08 10:50:00,27.7,27.72,27.66,27.7,130974.0,26.6,26.6192,26.5616,26.6,130974.0
2018-10-08 10:55:00,27.7,27.74,27.68,27.72,57636.0,26.6,26.6384,26.5808,26.6192,57636.0
2018-10-08 11:00:00,27.7,27.72,27.61,27.63,93810.0,26.6,26.6192,26.5136,26.5328,93810.0
2018-10-08 11:05:00,27.62,27.62,27.58,27.58,72504.0,26.5232,26.5232,26.4848,26.4848,72504.0
2018-10-08 11:10:00,27.59,27.62,27.59,27.62,38420.0,26.4944,26.5232,26.4944,26.5232,38420.0
2018-10-08 11:15:00,27.62,27.64,27.57,27.61,86206.0,26.5232,26.5424,26.4752,26.5136,86206.0
2018-10-08 11:20:00,27.61,27.63,27.58,27.61,84348.0,26.5136,26.5328,26.4848,26.5136,84348.0
2018-10-08 11:25:00,27.59,27.61,27.53,27.53,185582.0,26.4944,26.5136,26.4367,26.4367,185582.0
2018-10-08 11:30:00,27.53,27.54,27.45,27.45,108602.0,26.4367,26.4463,26.3599,26.3599,108602.0
2018-10-08 11:35:00,27.45,27.47,27.36,27.36,198202.0,26.3599,26.3791,26.2735,26.2735,198202.0
2018-10-08 11:40:00,27.36,27.36,27.22,27.27,403582.0,26.2735,26.2735,26.139,26.1871,403582.0
2018-10-08 11:45:00,27.27,27.27,27.11,27.2,273032.0,26.1871,26.1871,26.0334,26.1198,273032.0
2018-10-08 11:50:00,27.2,27.29,27.2,27.27,192978.0,26.1198,26.2063,26.1198,26.1871,192978.0
2018-10-08 11:55:00,27.27,27.31,27.18,27.3,146038.0,26.1871,26.2255,26.1006,26.2159,146038.0
2018-10-08 12:00:00,27.29,27.3,27.2,27.29,157646.0,26.2063,26.2159,26.1198,26.2063,157646.0
2018-10-08 12:05:00,27.28,27.3,27.25,27.25,108342.0,26.1967,26.2159,26.1679,26.1679,108342.0
2018-10-08 12:10:00,27.27,27.28,27.21,27.25,80150.0,26.1871,26.1967,26.1294,26.1679,80150.0
2018-10-08 12:15:00,27.25,27.3,27.23,27.24,102976.0,26.1679,26.2159,26.1487,26.1583,102976.0
2018-10-08 12:20:00,27.22,27.38,27.2,27.38,195120.0,26.139,26.2927,26.1198,26.2927,195120.0
2018-10-08 12:25:00,27.38,27.42,27.35,27.41,114304.0,26.2927,26.3311,26.2639,26.3215,114304.0
2018-10-08 12:30:00,27.4,27.41,27.31,27.32,81758.0,26.3119,26.3215,26.2255,26.2351,81758.0
2018-10-08 12:35:00,27.32,27.36,27.29,27.36,68916.0,26.2351,26.2735,26.2063,26.2735,68916.0
2018-10-08 12:40:00,27.34,27.38,27.33,27.35,66438.0,26.2543,26.2927,26.2447,26.2639,66438.0
2018-10-08 12:45:00,27.36,27.38,27.29,27.34,142196.0,26.2735,26.2927,26.2063,26.2543,142196.0
2018-10-08 12:50:00,27.34,27.36,27.25,27.27,124796.0,26.2543,26.2735,26.1679,26.1871,124796.0
2018-10-08 12:55:00,27.28,27.29,27.13,27.14,245578.0,26.1967,26.2063,26.0526,26.0622,245578.0
2018-10-08 13:00:00,27.14,27.27,27.14,27.27,102500.0,26.0622,26.1871,26.0622,26.1871,102500.0
2018-10-08 13:05:00,27.27,27.39,27.23,27.37,103382.0,26.1871,26.3023,26.1487,26.2831,103382.0
2018-10-08 13:10:00,27.36,27.36,27.3,27.32,37992.0,26.2735,26.2735,26.2159,26.2351,37992.0
2018-10-08 13:15:00,27.3,27.3,27.18,27.19,60844.0,26.2159,26.2159,26.1006,26.1102,60844.0
2018-10-08 13:20:00,27.2,27.23,27.16,27.18,33182.0,26.1198,26.1487,26.0814,26.1006,33182.0
2018-10-08 13:25:00,27.22,27.27,27.2,27.2,44310.0,26.139,26.1871,26.1198,26.1198,44310.0
2018-10-08 13:30:00,27.2,27.32,27.2,27.31,99780.0,26.1198,26.2351,26.1198,26.2255,99780.0
2018-10-08 13:35:00,27.32,27.38,27.32,27.36,60660.0,26.2351,26.2927,26.2351,26.2735,60660.0
2018-10-08 13:40:00,27.36,27.43,27.36,27.41,150302.0,26.2735,26.3407,26.2735,26.3215,150302.0
2018-10-08 13:45:00,27.41,27.46,27.38,27.4,83376.0,26.3215,26.3695,26.2927,26.3119,83376.0
2018-10-08 13:50:00,27.41,27.46,27.41,27.43,62276.0,26.3215,26.3695,26.3215,26.3407,62276.0
2018-10-08 13:55:00,27.43,27.43,27.36,27.38,70636.0,26.3407,26.3407,26.2735,26.2927,70636.0
2018-10-08 14:00:00,27.37,27.55,27.36,27.52,163086.0,26.2831,26.4559,26.2735,26.4271,163086.0
2018-10-08 14:05:00,27.52,27.68,27.52,27.65,379132.0,26.4271,26.5808,26.4271,26.552,379132.0
2018-10-08 14:10:00,27.65,27.65,27.58,27.59,129806.0,26.552,26.552,26.4848,26.4944,129806.0
2018-10-08 14:15:00,27.59,27.64,27.57,27.58,100070.0,26.4944,26.5424,26.4752,26.4848,100070.0
2018-10-08 14:20:00,27.57,27.67,27.57,27.61,97788.0,26.4752,26.5712,26.4752,26.5136,97788.0
2018-10-08 14:25:00,27.61,27.67,27.61,27.61,67464.0,26.5136,26.5712,26.5136,26.5136,67464.0
2018-10-08 14:30:00,27.61,27.75,27.61,27.72,137870.0,26.5136,26.648,26.5136,26.6192,137870.0
2018-10-08 14:35:00,27.72,27.74,27.68,27.74,48416.0,26.6192,26.6384,26.5808,26.6384,48416.0
2018-10-08 14:40:00,27.74,27.76,27.71,27.76,83772.0,26.6384,26.6576,26.6096,26.6576,83772.0
2018-10-08 14:45:00,27.76,27.82,27.74,27.8,225020.0,26.6576,26.7152,26.6384,26.696,225020.0
2018-10-08 14:50:00,27.8,27.82,27.73,27.74,58792.0,26.696,26.7152,26.6288,26.6384,58792.0
2018-10-08 14:55:00,27.73,27.79,27.72,27.72,40518.0,26.6288,26.6864,26.6192,26.6192,40518.0
2018-10-08 15:00:00,27.7,27.84,27.7,27.82,81792.0,26.6,26.7344,26.6,26.7152,81792.0
2018-10-08 15:05:00,27.82,27.82,27.74,27.8,60196.0,26.7152,26.7152,26.6384,26.696,60196.0
2018-10-08 15:10:00,27.79,27.85,27.78,27.81,90060.0,26.6864,26.744,26.6768,26.7056,90060.0
2018-10-08 15:15:00,27.81,27.87,27.81,27.85,89382.0,26.7056,26.7632,26.7056,26.744,89382.0
2018-10-08 15:20:00,27.85,27.86,27.76,27.76,51184.0,26.744,26.7536,26.6576,26.6576,51184.0
2018-10-08 15:25:00,27.77,27.82,27.75,27.76,235200.0,26.6672,26.7152,26.648,26.6576,235200.0
2018-10-08 15:30:00,27.77,27.83,27.77,27.79,70332.0,26.6672,26.7248,26.6672,26.6864,70332.0
2018-10-08 15:35:00,27.79,27.85,27.77,27.84,83312.0,26.6864,26.744,26.6672,26.7344,83312.0
2018-10-08 15:40:00,27.85,27.89,27.84,27.86,104726.0,26.744,26.7824,26.7344,26.7536,104726.0
2018-10-08 15:45:00,27.87,27.9,27.84,27.88,153102.0,26.7632,26.792,26.7344,26.7728,153102.0
2018-10-08 15:50:00,27.88,27.89,27.81,27.82,144380.0,26.7728,26.7824,26.7056,26.7152,144380.0
2018-10-08 15:55:00,27.83,27.85,27.77,27.78,237332.0,26.7248,26.744,26.6672,26.6768,237332.0
2018-10-09 09:30:00,27.67,27.74,27.57,27.73,289998.0,26.5712,26.6384,26.4752,26.6288,289998.0
2018-10-09 09:35:00,27.73,27.75,27.66,27.67,103802.0,26.6288,26.648,26.5616,26.5712,103802.0
2018-10-09 09:40:00,27.66,27.67,27.56,27.62,94862.0,26.5616,26.5712,26.4655,26.5232,94862.0
2018-10-09 09:45:00,27.62,27.62,27.48,27.52,167838.0,26.5232,26.5232,26.3887,26.4271,167838.0
2018-10-09 09:50:00,27.52,27.74,27.5,27.73,136414.0,26.4271,26.6384,26.4079,26.6288,136414.0
2018-10-09 09:55:00,27.73,27.79,27.72,27.79,102560.0,26.6288,26.6864,26.6192,26.6864,102560.0
2018-10-09 10:00:00,27.79,27.85,27.78,27.81,151930.0,26.6864,26.744,26.6768,26.7056,151930.0
2018-10-09 10:05:00,27.81,27.82,27.73,27.74,114444.0,26.7056,26.7152,26.6288,26.6384,114444.0
2018-10-09 10:10:00,27.74,27.78,27.68,27.74,133930.0,26.6384,26.6768,26.5808,26.6384,133930.0
2018-10-09 10:15:00,27.74,27.83,27.74,27.83,154780.0,26.6384,26.7248,26.6384,26.7248,154780.0
2018-10-09 10:20:00,27.82,27.91,27.82,27.91,178866.0,26.7152,26.8016,26.7152,26.8016,178866.0
2018-10-09 10:25:00,27.91,28.0,27.86,27.97,283134.0,26.8016,26.8881,26.7536,26.8593,283134.0
2018-10-09 10:30:00,27.98,28.07,27.97,28.02,339672.0,26.8689,26.9553,26.8593,26.9073,339672.0
2018-10-09 10:35:00,28.03,28.06,27.98,28.0,110220.0,26.9169,26.9457,26.8689,26.8881,110220.0
2018-10-09 10:40:00,28.0,28.08,27.99,28.03,176394.0,26.8881,26.9649,26.8785,26.9169,176394.0
2018-10-09 10:45:00,28.02,28.09,27.98,28.01,174038.0,26.9073,26.9745,26.8689,26.8977,174038.0
2018-10-09 10:50:00,28.02,28.05,27.91,27.92,166524.0,26.9073,26.9361,26.8016,26.8113,166524.0
2018-10-09 10:55:00,27.91,27.93,27.84,27.85,150892.0,26.8016,26.8209,26.7344,26.744,150892.0
2018-10-09 11:00:00,27.84,27.86,27.77,27.81,121018.0,26.7344,26.7536,26.6672,26.7056,121018.0
2018-10-09 11:05:00,27.8,27.84,27.71,27.71,120798.0,26.696,26.7344,26.6096,26.6096,120798.0
2018-10-09 11:10:00,27.72,27.82,27.7,27.82,121224.0,26.6192,26.7152,26.6,26.7152,121224.0
2018-10-09 11:15:00,27.82,27.85,27.75,27.8,38072.0,26.7152,26.744,26.648,26.696,38072.0
2018-10-09 11:20:00,27.81,27.9,27.81,27.89,117006.0,26.7056,26.792,26.7056,26.7824,117006.0
2018-10-09 11:25:00,27.9,27.97,27.9,27.94,92494.0,26.792,26.8593,26.792,26.8305,92494.0
2018-10-09 11:30:00,27.93,27.95,27.87,27.88,93746.0,26.8209,26.8401,26.7632,26.7728,93746.0
2018-10-09 11:35:00,27.87,27.95,27.86,27.91,74616.0,26.7632,26.8401,26.7536,26.8016,74616.0
2018-10-09 11:40:00,27.91,27.94,27.9,27.91,85568.0,26.8016,26.8305,26.792,26.8016,85568.0
2018-10-09 11:45:00,27.92,27.93,27.85,27.89,92696.0,26.8113,26.8209,26.744,26.7824,92696.0
2018-10-09 11:50:00,27.89,28.0,27.89,27.96,96600.0,26.7824,26.8881,26.7824,26.8497,96600.0
2018-10-09 11:55:00,27.96,28.0,27.96,27.98,41272.0,26.8497,26.8881,26.8497,26.8689,41272.0
2018-10-09 12:00:00,27.98,28.05,27.97,27.98,94000.0,26.8689,26.9361,26.8593,26.8689,94000.0
2018-10-09 12:05:00,27.98,28.04,27.97,27.97,65286.0,26.8689,26.9265,26.8593,26.8593,65286.0
2018-10-09 12:10:00,27.97,27.99,27.86,27.86,94610.0,26.8593,26.8785,26.7536,26.7536,94610.0
2018-10-09 12:15:00,27.88,27.88,27.83,27.83,65822.0,26.7728,26.7728,26.7248,26.7248,65822.0
2018-10-09 12:20:00,27.83,27.86,27.79,27.8,39742.0,26.7248,26.7536,26.6864,26.696,39742.0
2018-10-09 12:25:00,27.8,27.83,27.79,27.8,42946.0,26.696,26.7248,26.6864,26.696,42946.0
2018-10-09 12:30:00,27.8,27.81,27.74,27.79,135020.0,26.696,26.7056,26.6384,26.6864,135020.0
2018-10-09 12:35:00,27.8,27.86,27.8,27.84,87700.0,26.696,26.7536,26.696,26.7344,87700.0
2018-10-09 12:40:00,27.84,27.84,27.7,27.7,104972.0,26.7344,26.7344,26.6,26.6,104972.0
2018-10-09 12:45:00,27.7,27.73,27.59,27.68,203128.0,26.6,26.6288,26.4944,26.5808,203128.0
2018-10-09 12:50:00,27.68,27.68,27.64,27.65,89112.0,26.5808,26.5808,26.5424,26.552,89112.0
2018-10-09 12:55:00,27.65,27.71,27.63,27.67,90418.0,26.552,26.6096,26.5328,26.5712,90418.0
2018-10-09 13:00:00,27.66,27.66,27.56,27.58,88014.0,26.5616,26.5616,26.4655,26.4848,88014.0
2018-10-09 13:05:00,27.58,27.64,27.56,27.61,105928.0,26.4848,26.5424,26.4655,26.5136,105928.0
2018-10-09 13:10:00,27.63,27.72,27.63,27.71,72940.0,26.5328,26.6192,26.5328,26.6096,72940.0
2018-10-09 13:15:00,27.7,27.74,27.68,27.69,64518.0,26.6,26.6384,26.5808,26.5904,64518.0
2018-10-09 13:20:00,27.68,27.81,27.68,27.78,85014.0,26.5808,26.7056,26.5808,26.6768,85014.0
2018-10-09 13:25:00,27.79,27.79,27.74,27.76,29024.0,26.6864,26.6864,26.6384,26.6576,29024.0
2018-10-09 13:30:00,27.75,27.75,27.7,27.71,44644.0,26.648,26.648,26.6,26.6096,44644.0
2018-10-09 13:35:00,27.7,27.7,27.61,27.64,71992.0,26.6,26.6,26.5136,26.5424,71992.0
2018-10-09 13:40:00,27.63,27.68,27.58,27.61,51456.0,26.5328,26.5808,26.4848,26.5136,51456.0
2018-10-09 13:45:00,27.61,27.68,27.59,27.65,76006.0,26.5136,26.5808,26.4944,26.552,76006.0
2018-10-09 13:50:00,27.64,27.68,27.63,27.68,88460.0,26.5424,26.5808,26.5328,26.5808,88460.0
2018-10-09 13:55:00,27.7,27.79,27.7,27.74,70200.0,26.6,26.6864,26.6,26.6384,70200.0
2018-10-09 14:00:00,27.75,27.75,27.7,27.7,85584.0,26.648,26.648,26.6,26.6,85584.0
2018-10-09 14:05:00,27.7,27.8,27.65,27.75,160126.0,26.6,26.696,26.552,26.648,160126.0
2018-10-09 14:10:00,27.76,27.79,27.71,27.78,60874.0,26.6576,26.6864,26.6096,26.6768,60874.0
2018-10-09 14:15:00,27.78,27.81,27.72,27.74,104100.0,26.6768,26.7056,26.6192,26.6384,104100.0
2018-10-09 14:20:00,27.73,27.8,27.72,27.78,65700.0,26.6288,26.696,26.6192,26.6768,65700.0
2018-10-09 14:25:00,27.77,27.83,27.75,27.79,54098.0,26.6672,26.7248,26.648,26.6864,54098.0
2018-10-09 14:30:00,27.81,27.82,27.74,27.74,49814.0,26.7056,26.7152,26.6384,26.6384,49814.0
2018-10-09 14:35:00,27.74,27.76,27.68,27.76,64108.0,26.6384,26.6576,26.5808,26.6576,64108.0
2018-10-09 14:40:00,27.76,27.79,27.74,27.78,49772.0,26.6576,26.6864,26.6384,26.6768,49772.0
2018-10-09 14:45:00,27.77,27.78,27.71,27.75,76002.0,26.6672,26.6768,26.6096,26.648,76002.0
2018-10-09 14:50:00,27.75,27.87,27.75,27.86,146834.0,26.648,26.7632,26.648,26.7536,146834.0
2018-10-09 14:55:00,27.87,27.89,27.86,27.86,108790.0,26.7632,26.7824,26.7536,26.7536,108790.0
2018-10-09 15:00:00,27.86,27.88,27.82,27.83,59226.0,26.7536,26.7728,26.7152,26.7248,59226.0
2018-10-09 15:05:00,27.83,27.86,27.82,27.85,43100.0,26.7248,26.7536,26.7152,26.744,43100.0
2018-10-09 15:10:00,27.85,27.85,27.79,27.82,58800.0,26.744,26.744,26.6864,26.7152,58800.0
2018-10-09 15:15:00,27.81,27.84,27.79,27.8,26160.0,26.7056,26.7344,26.6864,26.696,26160.0
2018-10-09 15:20:00,27.8,27.8,27.65,27.66,111090.0,26.696,26.696,26.552,26.5616,111090.0
2018-10-09 15:25:00,27.66,27.7,27.66,27.68,43034.0,26.5616,26.6,26.5616,26.5808,43034.0
2018-10-09 15:30:00,27.68,27.71,27.66,27.7,34798.0,26.5808,26.6096,26.5616,26.6,34798.0
2018-10-09 15:35:00,27.68,27.72,27.67,27.71,64710.0,26.5808,26.6192,26.5712,26.6096,64710.0
2018-10-09 15:40:00,27.7,27.71,27.66,27.68,89504.0,26.6,26.6096,26.5616,26.5808,89504.0
2018-10-09 15:45:00,27.68,27.83,27.68,27.8,233074.0,26.5808,26.7248,26.5808,26.696,233074.0
2018-10-09 15:50:00,27.8,27.8,27.68,27.74,102106.0,26.696,26.696,26.5808,26.6384,102106.0
2018-10-09 15:55:00,27.74,27.74,27.66,27.68,186504.0,26.6384,26.6384,26.5616,26.5808,186504.0
2018-10-10 09:30:00,27.49,27.5,27.26,27.28,369020.0,26.3983,26.4079,26.1775,26.1967,369020.0
2018-10-10 09:35:00,27.25,27.29,27.15,27.18,353956.0,26.1679,26.2063,26.0718,26.1006,353956.0
2018-10-10 09:40:00,27.18,27.28,27.18,27.18,210860.0,26.1006,26.1967,26.1006,26.1006,210860.0
2018-10-10 09:45:00,27.17,27.25,27.1,27.1,173792.0,26.091,26.1679,26.0238,26.0238,173792.0
2018-10-10 09:50:00,27.09,27.17,27.02,27.04,470074.0,26.0142,26.091,25.947,25.9662,470074.0
2018-10-10 09:55:00,27.03,27.07,26.84,26.88,658864.0,25.9566,25.995,25.7741,25.8126,658864.0
2018-10-10 10:00:00,26.89,26.95,26.67,26.73,508312.0,25.8222,25.8798,25.6109,25.6685,508312.0
2018-10-10 10:05:00,26.74,26.89,26.72,26.88,271934.0,25.6781,25.8222,25.6589,25.8126,271934.0
2018-10-10 10:10:00,26.87,26.91,26.79,26.79,231116.0,25.8029,25.8414,25.7261,25.7261,231116.0
2018-10-10 10:15:00,26.79,26.86,26.73,26.86,198950.0,25.7261,25.7933,25.6685,25.7933,198950.0
2018-10-10 10:20:00,26.86,26.96,26.86,26.95,231664.0,25.7933,25.8894,25.7933,25.8798,231664.0
2018-10-10 10:25:00,26.95,26.97,26.88,26.89,109834.0,25.8798,25.899,25.8126,25.8222,109834.0
2018-10-10 10:30:00,26.88,26.95,26.78,26.8,114744.0,25.8126,25.8798,25.7165,25.7357,114744.0
2018-10-10 10:35:00,26.81,26.86,26.77,26.79,177646.0,25.7453,25.7933,25.7069,25.7261,177646.0
2018-10-10 10:40:00,26.8,26.86,26.75,26.8,96476.0,25.7357,25.7933,25.6877,25.7357,96476.0
2018-10-10 10:45:00,26.8,26.86,26.71,26.74,112350.0,25.7357,25.7933,25.6493,25.6781,112350.0
2018-10-10 10:50:00,26.75,26.89,26.75,26.81,163506.0,25.6877,25.8222,25.6877,25.7453,163506.0
2018-10-10 10:55:00,26.78,26.78,26.66,26.74,221434.0,25.7165,25.7165,25.6013,25.6781,221434.0
2018-10-10 11:00:00,26.74,26.77,26.6,26.61,209888.0,25.6781,25.7069,25.5437,25.5533,209888.0
2018-10-10 11:05:00,26.61,26.63,26.5,26.51,303760.0,25.5533,25.5725,25.4476,25.4572,303760.0
2018-10-10 11:10:00,26.5,26.57,26.46,26.5,244414.0,25.4476,25.5149,25.4092,25.4476,244414.0
2018-10-10 11:15:00,26.49,26.51,26.42,26.43,351456.0,25.438,25.4572,25.3708,25.3804,351456.0
2018-10-10 11:20:00,26.43,26.46,26.3,26.37,376912.0,25.3804,25.4092,25.2556,25.3228,376912.0
2018-10-10 11:25:00,26.37,26.56,26.37,26.54,268624.0,25.3228,25.5053,25.3228,25.4861,268624.0
2018-10-10 11:30:00,26.53,26.53,26.4,26.42,207112.0,25.4765,25.4765,25.3516,25.3708,207112.0
2018-10-10 11:35:00,26.43,26.44,26.32,26.33,174296.0,25.3804,25.39,25.2748,25.2844,174296.0
2018-10-10 11:40:00,26.34,26.5,26.32,26.5,146454.0,25.294,25.4476,25.2748,25.4476,146454.0
2018-10-10 11:45:00,26.49,26.57,26.42,26.55,160950.0,25.438,25.5149,25.3708,25.4957,160950.0
2018-10-10 11:50:00,26.56,26.6,26.49,26.52,141420.0,25.5053,25.5437,25.438,25.4668,141420.0
2018-10-10 11:55:00,26.53,26.53,26.42,26.42,185886.0,25.4765,25.4765,25.3708,25.3708,185886.0
2018-10-10 12:00:00,26.41,26.47,26.4,26.43,197310.0,25.3612,25.4188,25.3516,25.3804,197310.0
2018-10-10 12:05:00,26.43,26.43,26.31,26.39,191168.0,25.3804,25.3804,25.2652,25.342,191168.0
2018-10-10 12:10:00,26.39,26.52,26.36,26.49,319184.0,25.342,25.4668,25.3132,25.438,319184.0
2018-10-10 12:15:00,26.49,26.64,26.48,26.63,174294.0,25.438,25.5821,25.4284,25.5725,174294.0
2018-10-10 12:20:00,26.63,26.64,26.5,26.5,101432.0,25.5725,25.5821,25.4476,25.4476,101432.0
2018-10-10 12:25:00,26.5,26.53,26.46,26.46,79410.0,25.4476,25.4765,25.4092,25.4092,79410.0
2018-10-10 12:30:00,26.46,26.47,26.4,26.45,66010.0,25.4092,25.4188,25.3516,25.3996,66010.0
2018-10-10 12:35:00,26.45,26.48,26.37,26.4,160124.0,25.3996,25.4284,25.3228,25.3516,160124.0
2018-10-10 12:40:00,26.39,26.43,26.35,26.39,62528.0,25.342,25.3804,25.3036,25.342,62528.0
2018-10-10 12:45:00,26.38,26.55,26.38,26.46,153990.0,25.3324,25.4957,25.3324,25.4092,153990.0
2018-10-10 12:50:00,26.46,26.55,26.46,26.48,46576.0,25.4092,25.4957,25.4092,25.4284,46576.0
2018-10-10 12:55:00,26.49,26.55,26.39,26.39,182082.0,25.438,25.4957,25.342,25.342,182082.0
2018-10-10 13:00:00,26.39,26.39,26.19,26.21,238650.0,25.342,25.342,25.15,25.1692,238650.0
2018-10-10 13:05:00,26.2,26.34,26.18,26.34,177278.0,25.1596,25.294,25.1403,25.294,177278.0
2018-10-10 13:10:00,26.34,26.48,26.29,26.48,174162.0,25.294,25.4284,25.246,25.4284,174162.0
2018-10-10 13:15:00,26.47,26.57,26.43,26.56,220778.0,25.4188,25.5149,25.3804,25.5053,220778.0
2018-10-10 13:20:00,26.56,26.61,26.52,26.58,66556.0,25.5053,25.5533,25.4668,25.5245,66556.0
2018-10-10 13:25:00,26.57,26.57,26.46,26.49,174868.0,25.5149,25.5149,25.4092,25.438,174868.0
2018-10-10 13:30:00,26.48,26.54,26.41,26.51,186780.0,25.4284,25.4861,25.3612,25.4572,186780.0
2018-10-10 13:35:00,26.51,26.55,26.43,26.46,140844.0,25.4572,25.4957,25.3804,25.4092,140844.0
2018-10-10 13:40:00,26.48,26.48,26.33,26.38,157786.0,25.4284,25.4284,25.2844,25.3324,157786.0
2018-10-10 13:45:00,26.39,26.5,26.39,26.47,90282.0,25.342,25.4476,25.342,25.4188,90282.0
2018-10-10 13:50:00,26.47,26.47,26.36,26.4,106312.0,25.4188,25.4188,25.3132,25.3516,106312.0
2018-10-10 13:55:00,26.38,26.38,26.3,26.34,89998.0,25.3324,25.3324,25.2556,25.294,89998.0
2018-10-10 14:00:00,26.34,26.37,26.22,26.22,394252.0,25.294,25.3228,25.1788,25.1788,394252.0
2018-10-10 14:05:00,26.22,26.23,26.01,26.01,272946.0,25.1788,25.1884,24.9771,24.9771,272946.0
2018-10-10 14:10:00,26.01,26.17,26.0,26.05,378354.0,24.9771,25.1307,24.9675,25.0155,378354.0
2018-10-10 14:15:00,26.04,26.22,26.03,26.12,175954.0,25.0059,25.1788,24.9963,25.0827,175954.0
2018-10-10 14:20:00,26.13,26.15,26.01,26.13,157398.0,25.0923,25.1115,24.9771,25.0923,157398.0
2018-10-10 14:25:00,26.12,26.15,26.0,26.11,277476.0,25.0827,25.1115,24.9675,25.0731,277476.0
2018-10-10 14:30:00,26.08,26.2,26.03,26.03,170652.0,25.0443,25.1596,24.9963,24.9963,170652.0
2018-10-10 14:35:00,26.04,26.08,25.92,25.97,339050.0,25.0059,25.0443,24.8907,24.9387,339050.0
2018-10-10 14:40:00,25.96,25.98,25.83,25.84,182192.0,24.9291,24.9483,24.8042,24.8139,182192.0
2018-10-10 14:45:00,25.84,25.96,25.82,25.87,349614.0,24.8139,24.9291,24.7946,24.8427,349614.0
2018-10-10 14:50:00,25.87,26.0,25.86,25.95,211016.0,24.8427,24.9675,24.8331,24.9195,211016.0
2018-10-10 14:55:00,25.94,26.04,25.9,25.99,189346.0,24.9099,25.0059,24.8715,24.9579,189346.0
2018-10-10 15:00:00,25.99,25.99,25.84,25.84,137490.0,24.9579,24.9579,24.8139,24.8139,137490.0
2018-10-10 15:05:00,25.83,25.88,25.7,25.74,139906.0,24.8042,24.8523,24.6794,24.7178,139906.0
2018-10-10 15:10:00,25.74,25.74,25.54,25.57,424702.0,24.7178,24.7178,24.5258,24.5546,424702.0
2018-10-10 15:15:00,25.58,25.69,25.53,25.55,296306.0,24.5642,24.6698,24.5162,24.5354,296306.0
2018-10-10 15:20:00,25.57,25.77,25.56,25.75,339646.0,24.5546,24.7466,24.545,24.7274,339646.0
2018-10-10 15:25:00,25.75,25.82,25.62,25.8,241116.0,24.7274,24.7946,24.6026,24.7754,241116.0
2018-10-10 15:30:00,25.8,25.82,25.61,25.61,281694.0,24.7754,24.7946,24.593,24.593,281694.0
2018-10-10 15:35:00,25.6,25.68,25.42,25.42,359826.0,24.5834,24.6602,24.4105,24.4105,359826.0
2018-10-10 15:40:00,25.42,25.42,25.24,25.35,305246.0,24.4105,24.4105,24.2377,24.3433,305246.0
2018-10-10 15:45:00,25.36,25.61,25.17,25.58,610398.0,24.3529,24.593,24.1705,24.5642,610398.0
2018-10-10 15:50:00,25.57,25.57,25.18,25.18,457386.0,24.5546,24.5546,24.1801,24.1801,457386.0
2018-10-10 15:55:00,25.18,25.19,24.91,25.0,933012.0,24.1801,24.1897,23.9208,24.0072,933012.0
2018-10-11 09:30:00,24.71,24.9,24.61,24.72,792788.0,23.7287,23.9112,23.6327,23.7383,792788.0
2018-10-11 09:35:00,24.71,24.74,24.49,24.51,707594.0,23.7287,23.7575,23.5175,23.5367,707594.0
2018-10-11 09:40:00,24.51,24.58,24.45,24.5,251952.0,23.5367,23.6039,23.4791,23.5271,251952.0
2018-10-11 09:45:00,24.51,24.89,24.46,24.88,466702.0,23.5367,23.9016,23.4887,23.892,466702.0
2018-10-11 09:50:00,24.87,25.06,24.83,25.02,654746.0,23.8824,24.0648,23.844,24.0264,654746.0
2018-10-11 09:55:00,25.02,25.16,24.95,25.14,519242.0,24.0264,24.1609,23.9592,24.1416,519242.0
2018-10-11 10:00:00,25.14,25.14,24.88,24.89,516526.0,24.1416,24.1416,23.892,23.9016,516526.0
2018-10-11 10:05:00,24.9,25.04,24.8,25.03,280770.0,23.9112,24.0456,23.8152,24.036,280770.0
2018-10-11 10:10:00,25.03,25.04,24.82,24.85,269712.0,24.036,24.0456,23.8344,23.8632,269712.0
2018-10-11 10:15:00,24.82,24.85,24.59,24.72,434260.0,23.8344,23.8632,23.6135,23.7383,434260.0
2018-10-11 10:20:00,24.72,24.78,24.56,24.56,191772.0,23.7383,23.7959,23.5847,23.5847,191772.0
2018-10-11 10:25:00,24.55,24.78,24.54,24.73,218654.0,23.5751,23.7959,23.5655,23.7479,218654.0
2018-10-11 10:30:00,24.72,24.86,24.64,24.69,283428.0,23.7383,23.8728,23.6615,23.7095,283428.0
2018-10-11 10:35:00,24.7,24.79,24.59,24.66,286992.0,23.7191,23.8055,23.6135,23.6807,286992.0
2018-10-11 10:40:00,24.65,24.71,24.57,24.63,172904.0,23.6711,23.7287,23.5943,23.6519,172904.0
2018-10-11 10:45:00,24.61,24.68,24.39,24.39,344796.0,23.6327,23.6999,23.4214,23.4214,344796.0
2018-10-11 10:50:00,24.38,24.54,24.34,24.42,357712.0,23.4118,23.5655,23.3734,23.4502,357712.0
2018-10-11 10:55:00,24.42,24.49,24.31,24.33,246364.0,23.4502,23.5175,23.3446,23.3638,246364.0
2018-10-11 11:00:00,24.33,24.36,23.92,23.99,1028044.0,23.3638,23.3926,22.9701,23.0373,1028044.0
2018-10-11 11:05:00,23.99,24.17,23.96,24.07,391492.0,23.0373,23.2102,23.0085,23.1141,391492.0
2018-10-11 11:10:00,24.07,24.08,23.83,23.86,475388.0,23.1141,23.1237,22.8837,22.9125,475388.0
2018-10-11 11:15:00,23.85,24.11,23.83,24.02,494024.0,22.9029,23.1526,22.8837,23.0661,494024.0
2018-10-11 11:20:00,24.03,24.32,24.03,24.24,759332.0,23.0757,23.3542,23.0757,23.2774,759332.0
2018-10-11 11:25:00,24.24,24.28,24.13,24.17,385660.0,23.2774,23.3158,23.1718,23.2102,385660.0
2018-10-11 11:30:00,24.18,24.24,24.06,24.22,322440.0,23.2198,23.2774,23.1045,23.2582,322440.0
2018-10-11 11:35:00,24.22,24.22,23.98,24.1,470850.0,23.2582,23.2582,23.0277,23.1429,470850.0
2018-10-11 11:40:00,24.11,24.3,24.11,24.21,435772.0,23.1526,23.335,23.1526,23.2486,435772.0
2018-10-11 11:45:00,24.24,24.49,24.18,24.48,477900.0,23.2774,23.5175,23.2198,23.5079,477900.0
2018-10-11 11:50:00,24.48,24.63,24.38,24.5,490670.0,23.5079,23.6519,23.4118,23.5271,490670.0
2018-10-11 11:55:00,24.52,24.56,24.39,24.41,607576.0,23.5463,23.5847,23.4214,23.4406,607576.0
2018-10-11 12:00:00,24.41,24.52,24.34,24.4,227426.0,23.4406,23.5463,23.3734,23.431,227426.0
2018-10-11 12:05:00,24.42,24.49,24.34,24.36,202784.0,23.4502,23.5175,23.3734,23.3926,202784.0
2018-10-11 12:10:00,24.37,24.54,24.37,24.52,281356.0,23.4022,23.5655,23.4022,23.5463,281356.0
2018-10-11 12:15:00,24.52,24.62,24.52,24.59,222776.0,23.5463,23.6423,23.5463,23.6135,222776.0
2018-10-11 12:20:00,24.61,24.88,24.61,24.86,445316.0,23.6327,23.892,23.6327,23.8728,445316.0
2018-10-11 12:25:00,24.86,24.86,24.68,24.68,307680.0,23.8728,23.8728,23.6999,23.6999,307680.0
2018-10-11 12:30:00,24.68,24.74,24.61,24.65,286470.0,23.6999,23.7575,23.6327,23.6711,286470.0
2018-10-11 12:35:00,24.64,24.71,24.52,24.54,272874.0,23.6615,23.7287,23.5463,23.5655,272874.0
2018-10-11 12:40:00,24.53,24.65,24.52,24.61,179246.0,23.5559,23.6711,23.5463,23.6327,179246.0
2018-10-11 12:45:00,24.63,24.64,24.43,24.47,337260.0,23.6519,23.6615,23.4598,23.4983,337260.0
2018-10-11 12:50:00,24.48,24.55,24.39,24.52,196792.0,23.5079,23.5751,23.4214,23.5463,196792.0
2018-10-11 12:55:00,24.51,24.55,24.42,24.49,208624.0,23.5367,23.5751,23.4502,23.5175,208624.0
2018-10-11 13:00:00,24.46,24.46,24.25,24.26,285260.0,23.4887,23.4887,23.287,23.2966,285260.0
2018-10-11 13:05:00,24.25,24.36,24.25,24.33,138826.0,23.287,23.3926,23.287,23.3638,138826.0
2018-10-11 13:10:00,24.34,24.53,24.28,24.53,96966.0,23.3734,23.5559,23.3158,23.5559,96966.0
2018-10-11 13:15:00,24.54,24.63,24.51,24.58,114774.0,23.5655,23.6519,23.5367,23.6039,114774.0
2018-10-11 13:20:00,24.59,24.63,24.47,24.47,154408.0,23.6135,23.6519,23.4983,23.4983,154408.0
2018-10-11 13:25:00,24.47,24.53,24.4,24.49,121852.0,23.4983,23.5559,23.431,23.5175,121852.0
2018-10-11 13:30:00,24.49,24.58,24.4,24.41,123676.0,23.5175,23.6039,23.431,23.4406,123676.0
2018-10-11 13:35:00,24.42,24.43,24.34,24.43,157172.0,23.4502,23.4598,23.3734,23.4598,157172.0
2018-10-11 13:40:00,24.43,24.46,24.29,24.33,122148.0,23.4598,23.4887,23.3254,23.3638,122148.0
2018-10-11 13:45:00,24.34,24.36,24.23,24.23,127458.0,23.3734,23.3926,23.2678,23.2678,127458.0
2018-10-11 13:50:00,24.24,24.25,24.09,24.24,164488.0,23.2774,23.287,23.1333,23.2774,164488.0
2018-10-11 13:55:00,24.23,24.4,24.18,24.38,201634.0,23.2678,23.431,23.2198,23.4118,201634.0
2018-10-11 14:00:00,24.38,24.42,24.23,24.36,156540.0,23.4118,23.4502,23.2678,23.3926,156540.0
2018-10-11 14:05:00,24.36,24.42,24.22,24.23,140646.0,23.3926,23.4502,23.2582,23.2678,140646.0
2018-10-11 14:10:00,24.23,24.26,24.02,24.09,257850.0,23.2678,23.2966,23.0661,23.1333,257850.0
2018-10-11 14:15:00,24.08,24.13,23.97,24.07,223092.0,23.1237,23.1718,23.0181,23.1141,223092.0
2018-10-11 14:20:00,24.06,24.21,24.0,24.0,227730.0,23.1045,23.2486,23.0469,23.0469,227730.0
2018-10-11 14:25:00,24.0,24.11,23.93,24.0,280370.0,23.0469,23.1526,22.9797,23.0469,280370.0
2018-10-11 14:30:00,23.99,24.0,23.84,23.85,404558.0,23.0373,23.0469,22.8933,22.9029,404558.0
2018-10-11 14:35:00,23.85,23.85,23.6,23.67,1026296.0,22.9029,22.9029,22.6628,22.73,1026296.0
2018-10-11 14:40:00,23.67,23.7,23.22,23.22,2113316.0,22.73,22.7588,22.2979,22.2979,2113316.0
2018-10-11 14:45:00,23.22,23.45,22.86,23.32,1626514.0,22.2979,22.5188,21.9522,22.3939,1626514.0
2018-10-11 14:50:00,23.34,23.63,23.24,23.47,525228.0,22.4131,22.6916,22.3171,22.538,525228.0
2018-10-11 14:55:00,23.47,23.5,23.27,23.47,441190.0,22.538,22.5668,22.3459,22.538,441190.0
2018-10-11 15:00:00,23.43,23.71,23.31,23.7,942484.0,22.4996,22.7684,22.3843,22.7588,942484.0
2018-10-11 15:05:00,23.7,23.7,23.41,23.43,562310.0,22.7588,22.7588,22.4804,22.4996,562310.0
2018-10-11 15:10:00,23.43,23.84,23.32,23.77,587266.0,22.4996,22.8933,22.3939,22.8261,587266.0
2018-10-11 15:15:00,23.74,24.23,23.73,24.22,935752.0,22.7972,23.2678,22.7876,23.2582,935752.0
2018-10-11 15:20:00,24.24,24.3,24.03,24.21,684696.0,23.2774,23.335,23.0757,23.2486,684696.0
2018-10-11 15:25:00,24.21,24.24,24.0,24.02,372746.0,23.2486,23.2774,23.0469,23.0661,372746.0
2018-10-11 15:30:00,24.02,24.17,23.93,23.99,551524.0,23.0661,23.2102,22.9797,23.0373,551524.0
2018-10-11 15:35:00,23.99,24.05,23.73,23.98,511510.0,23.0373,23.0949,22.7876,23.0277,511510.0
2018-10-11 15:40:00,23.94,23.96,23.71,23.73,238430.0,22.9893,23.0085,22.7684,22.7876,238430.0
2018-10-11 15:45:00,23.71,23.81,23.43,23.44,386924.0,22.7684,22.8645,22.4996,22.5092,386924.0
2018-10-11 15:50:00,23.46,23.72,23.4,23.55,555574.0,22.5284,22.778,22.4707,22.6148,555574.0
2018-10-11 15:55:00,23.54,23.65,23.36,23.38,1014438.0,22.6052,22.7108,22.4323,22.4515,1014438.0
2018-10-12 09:30:00,24.55,24.62,24.32,24.33,977798.0,23.5751,23.6423,23.3542,23.3638,977798.0
2018-10-12 09:35:00,24.33,24.5,24.29,24.4,434138.0,23.3638,23.5271,23.3254,23.431,434138.0
2018-10-12 09:40:00,24.4,24.49,24.25,24.26,271108.0,23.431,23.5175,23.287,23.2966,271108.0
2018-10-12 09:45:00,24.27,24.42,24.27,24.38,274784.0,23.3062,23.4502,23.3062,23.4118,274784.0
2018-10-12 09:50:00,24.38,24.43,24.32,24.43,250864.0,23.4118,23.4598,23.3542,23.4598,250864.0
2018-10-12 09:55:00,24.43,24.52,24.41,24.5,255526.0,23.4598,23.5463,23.4406,23.5271,255526.0
2018-10-12 10:00:00,24.49,24.58,24.44,24.57,384698.0,23.5175,23.6039,23.4694,23.5943,384698.0
2018-10-12 10:05:00,24.57,24.57,24.47,24.56,306898.0,23.5943,23.5943,23.4983,23.5847,306898.0
2018-10-12 10:10:00,24.56,24.56,24.35,24.38,341418.0,23.5847,23.5847,23.383,23.4118,341418.0
2018-10-12 10:15:00,24.38,24.39,24.24,24.27,420768.0,23.4118,23.4214,23.2774,23.3062,420768.0
2018-10-12 10:20:00,24.26,24.35,24.2,24.28,325046.0,23.2966,23.383,23.239,23.3158,325046.0
2018-10-12 10:25:00,24.27,24.28,24.11,24.11,197940.0,23.3062,23.3158,23.1526,23.1526,197940.0
2018-10-12 10:30:00,24.11,24.27,24.1,24.27,261960.0,23.1526,23.3062,23.1429,23.3062,261960.0
2018-10-12 10:35:00,24.26,24.43,24.24,24.39,255862.0,23.2966,23.4598,23.2774,23.4214,255862.0
2018-10-12 10:40:00,24.4,24.46,24.33,24.41,270176.0,23.431,23.4887,23.3638,23.4406,270176.0
2018-10-12 10:45:00,24.4,24.42,24.3,24.31,653106.0,23.431,23.4502,23.335,23.3446,653106.0
2018-10-12 10:50:00,24.31,24.5,24.3,24.5,205330.0,23.3446,23.5271,23.335,23.5271,205330.0
2018-10-12 10:55:00,24.5,24.5,24.36,24.37,115834.0,23.5271,23.5271,23.3926,23.4022,115834.0
2018-10-12 11:00:00,24.37,24.43,24.32,24.32,154052.0,23.4022,23.4598,23.3542,23.3542,154052.0
2018-10-12 11:05:00,24.32,24.42,24.26,24.4,128232.0,23.3542,23.4502,23.2966,23.431,128232.0
2018-10-12 11:10:00,24.41,24.46,24.39,24.43,179122.0,23.4406,23.4887,23.4214,23.4598,179122.0
2018-10-12 11:15:00,24.43,24.43,24.32,24.32,148384.0,23.4598,23.4598,23.3542,23.3542,148384.0
2018-10-12 11:20:00,24.34,24.4,24.31,24.32,70472.0,23.3734,23.431,23.3446,23.3542,70472.0
2018-10-12 11:25:00,24.32,24.35,24.18,24.24,187888.0,23.3542,23.383,23.2198,23.2774,187888.0
2018-10-12 11:30:00,24.24,24.3,24.21,24.28,171492.0,23.2774,23.335,23.2486,23.3158,171492.0
2018-10-12 11:35:00,24.28,24.29,24.14,24.17,139842.0,23.3158,23.3254,23.1814,23.2102,139842.0
2018-10-12 11:40:00,24.17,24.18,24.02,24.03,195952.0,23.2102,23.2198,23.0661,23.0757,195952.0
2018-10-12 11:45:00,24.02,24.04,23.88,24.04,310824.0,23.0661,23.0853,22.9317,23.0853,310824.0
2018-10-12 11:50:00,24.04,24.1,24.0,24.03,137296.0,23.0853,23.1429,23.0469,23.0757,137296.0
2018-10-12 11:55:00,24.03,24.15,24.01,24.05,70170.0,23.0757,23.191,23.0565,23.0949,70170.0
2018-10-12 12:00:00,24.03,24.06,23.9,23.92,156460.0,23.0757,23.1045,22.9509,22.9701,156460.0
2018-10-12 12:05:00,23.91,23.96,23.84,23.95,176482.0,22.9605,23.0085,22.8933,22.9989,176482.0
2018-10-12 12:10:00,23.95,24.03,23.87,24.0,120860.0,22.9989,23.0757,22.9221,23.0469,120860.0
2018-10-12 12:15:00,24.0,24.0,23.85,23.86,124568.0,23.0469,23.0469,22.9029,22.9125,124568.0
2018-10-12 12:20:00,23.86,23.93,23.81,23.91,107442.0,22.9125,22.9797,22.8645,22.9605,107442.0
2018-10-12 12:25:00,23.93,23.94,23.71,23.8,255110.0,22.9797,22.9893,22.7684,22.8549,255110.0
2018-10-12 12:30:00,23.8,23.87,23.73,23.8,191108.0,22.8549,22.9221,22.7876,22.8549,191108.0
2018-10-12 12:35:00,23.79,23.79,23.6,23.61,274436.0,22.8453,22.8453,22.6628,22.6724,274436.0
2018-10-12 12:40:00,23.61,23.67,23.46,23.47,216506.0,22.6724,22.73,22.5284,22.538,216506.0
2018-10-12 12:45:00,23.46,23.54,23.41,23.42,206238.0,22.5284,22.6052,22.4804,22.49,206238.0
2018-10-12 12:50:00,23.41,23.58,23.4,23.58,180222.0,22.4804,22.6436,22.4707,22.6436,180222.0
2018-10-12 12:55:00,23.57,23.75,23.56,23.72,402198.0,22.634,22.8068,22.6244,22.778,402198.0
2018-10-12 13:00:00,23.71,23.88,23.61,23.88,254102.0,22.7684,22.9317,22.6724,22.9317,254102.0
2018-10-12 13:05:00,23.87,23.97,23.83,23.93,304456.0,22.9221,23.0181,22.8837,22.9797,304456.0
2018-10-12 13:10:00,23.95,24.0,23.86,23.88,309734.0,22.9989,23.0469,22.9125,22.9317,309734.0
2018-10-12 13:15:00,23.88,23.92,23.75,23.79,186608.0,22.9317,22.9701,22.8068,22.8453,186608.0
2018-10-12 13:20:00,23.78,23.94,23.78,23.93,157982.0,22.8357,22.9893,22.8357,22.9797,157982.0
2018-10-12 13:25:00,23.93,23.97,23.76,23.78,298780.0,22.9797,23.0181,22.8165,22.8357,298780.0
2018-10-12 13:30:00,23.78,23.78,23.65,23.68,99886.0,22.8357,22.8357,22.7108,22.7396,99886.0
2018-10-12 13:35:00,23.65,23.65,23.54,23.64,69340.0,22.7108,22.7108,22.6052,22.7012,69340.0
2018-10-12 13:40:00,23.63,23.77,23.58,23.77,277746.0,22.6916,22.8261,22.6436,22.8261,277746.0
2018-10-12 13:45:00,23.78,23.93,23.74,23.92,158868.0,22.8357,22.9797,22.7972,22.9701,158868.0
2018-10-12 13:50:00,23.91,23.93,23.76,23.88,236276.0,22.9605,22.9797,22.8165,22.9317,236276.0
2018-10-12 13:55:00,23.89,23.91,23.77,23.79,172464.0,22.9413,22.9605,22.8261,22.8453,172464.0
2018-10-12 14:00:00,23.8,23.81,23.61,23.68,137314.0,22.8549,22.8645,22.6724,22.7396,137314.0
2018-10-12 14:05:00,23.68,23.77,23.61,23.69,299410.0,22.7396,22.8261,22.6724,22.7492,299410.0
2018-10-12 14:10:00,23.68,23.68,23.48,23.48,305140.0,22.7396,22.7396,22.5476,22.5476,305140.0
2018-10-12 14:15:00,23.48,23.75,23.48,23.71,289554.0,22.5476,22.8068,22.5476,22.7684,289554.0
2018-10-12 14:20:00,23.73,23.78,23.61,23.64,212922.0,22.7876,22.8357,22.6724,22.7012,212922.0
2018-10-12 14:25:00,23.66,23.81,23.59,23.81,133964.0,22.7204,22.8645,22.6532,22.8645,133964.0
2018-10-12 14:30:00,23.83,23.84,23.64,23.65,194398.0,22.8837,22.8933,22.7012,22.7108,194398.0
2018-10-12 14:35:00,23.66,23.73,23.64,23.68,110676.0,22.7204,22.7876,22.7012,22.7396,110676.0
2018-10-12 14:40:00,23.68,23.73,23.57,23.6,171442.0,22.7396,22.7876,22.634,22.6628,171442.0
2018-10-12 14:45:00,23.6,23.68,23.57,23.61,191346.0,22.6628,22.7396,22.634,22.6724,191346.0
2018-10-12 14:50:00,23.61,23.91,23.61,23.9,269542.0,22.6724,22.9605,22.6724,22.9509,269542.0
2018-10-12 14:55:00,23.9,23.98,23.86,23.93,304588.0,22.9509,23.0277,22.9125,22.9797,304588.0
2018-10-12 15:00:00,23.95,24.0,23.79,23.9,417366.0,22.9989,23.0469,22.8453,22.9509,417366.0
2018-10-12 15:05:00,23.89,24.09,23.88,24.06,223240.0,22.9413,23.1333,22.9317,23.1045,223240.0
2018-10-12 15:10:00,24.06,24.17,24.03,24.08,229122.0,23.1045,23.2102,23.0757,23.1237,229122.0
2018-10-12 15:15:00,24.07,24.08,23.97,24.01,144034.0,23.1141,23.1237,23.0181,23.0565,144034.0
2018-10-12 15:20:00,24.01,24.12,24.0,24.12,216856.0,23.0565,23.1622,23.0469,23.1622,216856.0
2018-10-12 15:25:00,24.13,24.32,24.13,24.28,551288.0,23.1718,23.3542,23.1718,23.3158,551288.0
2018-10-12 15:30:00,24.28,24.36,24.18,24.33,284036.0,23.3158,23.3926,23.2198,23.3638,284036.0
2018-10-12 15:35:00,24.34,24.34,24.15,24.19,219780.0,23.3734,23.3734,23.191,23.2294,219780.0
2018-10-12 15:40:00,24.19,24.39,24.18,24.39,177642.0,23.2294,23.4214,23.2198,23.4214,177642.0
2018-10-12 15:45:00,24.38,24.45,24.3,24.4,312874.0,23.4118,23.4791,23.335,23.431,312874.0
2018-10-12 15:50:00,24.41,24.53,24.41,24.47,433930.0,23.4406,23.5559,23.4406,23.4983,433930.0
2018-10-12 15:55:00,24.47,24.6,24.33,24.35,774088.0,23.4983,23.6231,23.3638,23.383,774088.0
2018-10-15 09:30:00,24.21,24.36,24.16,24.17,419250.0,23.2486,23.3926,23.2006,23.2102,419250.0
2018-10-15 09:35:00,24.16,24.21,24.1,24.12,231834.0,23.2006,23.2486,23.1429,23.1622,231834.0
2018-10-15 09:40:00,24.11,24.26,24.11,24.18,167884.0,23.1526,23.2966,23.1526,23.2198,167884.0
2018-10-15 09:45:00,24.22,24.32,24.22,24.27,232486.0,23.2582,23.3542,23.2582,23.3062,232486.0
2018-10-15 09:50:00,24.27,24.32,24.16,24.18,277594.0,23.3062,23.3542,23.2006,23.2198,277594.0
2018-10-15 09:55:00,24.18,24.29,24.13,24.15,165392.0,23.2198,23.3254,23.1718,23.191,165392.0
2018-10-15 10:00:00,24.13,24.18,23.99,24.0,250654.0,23.1718,23.2198,23.0373,23.0469,250654.0
2018-10-15 10:05:00,23.99,24.05,23.96,23.98,145666.0,23.0373,23.0949,23.0085,23.0277,145666.0
2018-10-15 10:10:00,23.99,24.09,23.91,23.92,227238.0,23.0373,23.1333,22.9605,22.9701,227238.0
2018-10-15 10:15:00,23.93,24.02,23.88,23.91,161642.0,22.9797,23.0661,22.9317,22.9605,161642.0
2018-10-15 10:20:00,23.91,24.07,23.91,24.06,161446.0,22.9605,23.1141,22.9605,23.1045,161446.0
2018-10-15 10:25:00,24.06,24.14,24.05,24.09,147452.0,23.1045,23.1814,23.0949,23.1333,147452.0
2018-10-15 10:30:00,24.07,24.22,24.07,24.2,180290.0,23.1141,23.2582,23.1141,23.239,180290.0
2018-10-15 10:35:00,24.19,24.24,24.17,24.19,101646.0,23.2294,23.2774,23.2102,23.2294,101646.0
2018-10-15 10:40:00,24.2,24.24,24.13,24.14,54934.0,23.239,23.2774,23.1718,23.1814,54934.0
2018-10-15 10:45:00,24.14,24.18,24.11,24.12,64576.0,23.1814,23.2198,23.1526,23.1622,64576.0
2018-10-15 10:50:00,24.1,24.21,24.09,24.18,65368.0,23.1429,23.2486,23.1333,23.2198,65368.0
2018-10-15 10:55:00,24.18,24.25,24.18,24.22,62782.0,23.2198,23.287,23.2198,23.2582,62782.0
2018-10-15 11:00:00,24.23,24.27,24.19,24.22,56834.0,23.2678,23.3062,23.2294,23.2582,56834.0
2018-10-15 11:05:00,24.22,24.3,24.22,24.29,83906.0,23.2582,23.335,23.2582,23.3254,83906.0
2018-10-15 11:10:00,24.28,24.31,24.23,24.27,122860.0,23.3158,23.3446,23.2678,23.3062,122860.0
2018-10-15 11:15:00,24.27,24.32,24.25,24.25,70354.0,23.3062,23.3542,23.287,23.287,70354.0
2018-10-15 11:20:00,24.27,24.33,24.27,24.32,146884.0,23.3062,23.3638,23.3062,23.3542,146884.0
2018-10-15 11:25:00,24.33,24.49,24.28,24.47,244414.0,23.3638,23.5175,23.3158,23.4983,244414.0
2018-10-15 11:30:00,24.49,24.5,24.4,24.42,151752.0,23.5175,23.5271,23.431,23.4502,151752.0
2018-10-15 11:35:00,24.42,24.47,24.39,24.42,160192.0,23.4502,23.4983,23.4214,23.4502,160192.0
2018-10-15 11:40:00,24.43,24.47,24.37,24.41,91360.0,23.4598,23.4983,23.4022,23.4406,91360.0
2018-10-15 11:45:00,24.42,24.43,24.35,24.36,48390.0,23.4502,23.4598,23.383,23.3926,48390.0
2018-10-15 11:50:00,24.37,24.4,24.21,24.21,168768.0,23.4022,23.431,23.2486,23.2486,168768.0
2018-10-15 11:55:00,24.19,24.23,24.1,24.12,223850.0,23.2294,23.2678,23.1429,23.1622,223850.0
2018-10-15 12:00:00,24.12,24.12,24.03,24.07,88810.0,23.1622,23.1622,23.0757,23.1141,88810.0
2018-10-15 12:05:00,24.08,24.11,24.04,24.05,68248.0,23.1237,23.1526,23.0853,23.0949,68248.0
2018-10-15 12:10:00,24.06,24.08,23.97,24.02,152276.0,23.1045,23.1237,23.0181,23.0661,152276.0
2018-10-15 12:15:00,24.0,24.12,24.0,24.09,171194.0,23.0469,23.1622,23.0469,23.1333,171194.0
2018-10-15 12:20:00,24.11,24.17,24.09,24.16,57750.0,23.1526,23.2102,23.1333,23.2006,57750.0
2018-10-15 12:25:00,24.17,24.21,24.15,24.18,119408.0,23.2102,23.2486,23.191,23.2198,119408.0
2018-10-15 12:30:00,24.2,24.29,24.16,24.28,122424.0,23.239,23.3254,23.2006,23.3158,122424.0
2018-10-15 12:35:00,24.28,24.31,24.26,24.27,177294.0,23.3158,23.3446,23.2966,23.3062,177294.0
2018-10-15 12:40:00,24.28,24.29,24.23,24.24,92992.0,23.3158,23.3254,23.2678,23.2774,92992.0
2018-10-15 12:45:00,24.25,24.31,24.21,24.3,92714.0,23.287,23.3446,23.2486,23.335,92714.0
2018-10-15 12:50:00,24.3,24.35,24.27,24.28,108952.0,23.335,23.383,23.3062,23.3158,108952.0
2018-10-15 12:55:00,24.29,24.32,24.25,24.27,81144.0,23.3254,23.3542,23.287,23.3062,81144.0
2018-10-15 13:00:00,24.27,24.4,24.25,24.39,94698.0,23.3062,23.431,23.287,23.4214,94698.0
2018-10-15 13:05:00,24.4,24.45,24.38,24.41,154786.0,23.431,23.4791,23.4118,23.4406,154786.0
2018-10-15 13:10:00,24.41,24.43,24.39,24.39,92388.0,23.4406,23.4598,23.4214,23.4214,92388.0
2018-10-15 13:15:00,24.39,24.42,24.37,24.4,155752.0,23.4214,23.4502,23.4022,23.431,155752.0
2018-10-15 13:20:00,24.39,24.39,24.28,24.28,54734.0,23.4214,23.4214,23.3158,23.3158,54734.0
2018-10-15 13:25:00,24.29,24.31,24.24,24.28,44384.0,23.3254,23.3446,23.2774,23.3158,44384.0
2018-10-15 13:30:00,24.28,24.47,24.25,24.45,87906.0,23.3158,23.4983,23.287,23.4791,87906.0
2018-10-15 13:35:00,24.44,24.46,24.41,24.43,106644.0,23.4694,23.4887,23.4406,23.4598,106644.0
2018-10-15 13:40:00,24.43,24.55,24.43,24.48,150076.0,23.4598,23.5751,23.4598,23.5079,150076.0
2018-10-15 13:45:00,24.48,24.52,24.46,24.52,122502.0,23.5079,23.5463,23.4887,23.5463,122502.0
2018-10-15 13:50:00,24.54,24.54,24.43,24.45,81806.0,23.5655,23.5655,23.4598,23.4791,81806.0
2018-10-15 13:55:00,24.45,24.53,24.43,24.48,80034.0,23.4791,23.5559,23.4598,23.5079,80034.0
2018-10-15 14:00:00,24.49,24.5,24.35,24.42,134196.0,23.5175,23.5271,23.383,23.4502,134196.0
2018-10-15 14:05:00,24.42,24.42,24.36,24.37,58268.0,23.4502,23.4502,23.3926,23.4022,58268.0
2018-10-15 14:10:00,24.4,24.4,24.24,24.24,95300.0,23.431,23.431,23.2774,23.2774,95300.0
2018-10-15 14:15:00,24.24,24.29,24.24,24.26,41812.0,23.2774,23.3254,23.2774,23.2966,41812.0
2018-10-15 14:20:00,24.26,24.33,24.25,24.3,77666.0,23.2966,23.3638,23.287,23.335,77666.0
2018-10-15 14:25:00,24.3,24.3,24.18,24.2,113494.0,23.335,23.335,23.2198,23.239,113494.0
2018-10-15 14:30:00,24.2,24.27,24.16,24.25,101698.0,23.239,23.3062,23.2006,23.287,101698.0
2018-10-15 14:35:00,24.25,24.3,24.21,24.29,159782.0,23.287,23.335,23.2486,23.3254,159782.0
2018-10-15 14:40:00,24.3,24.44,24.3,24.44,162126.0,23.335,23.4694,23.335,23.4694,162126.0
2018-10-15 14:45:00,24.44,24.5,24.4,24.49,131098.0,23.4694,23.5271,23.431,23.5175,131098.0
2018-10-15 14:50:00,24.5,24.61,24.5,24.56,142006.0,23.5271,23.6327,23.5271,23.5847,142006.0
2018-10-15 14:55:00,24.56,24.58,24.51,24.52,123806.0,23.5847,23.6039,23.5367,23.5463,123806.0
2018-10-15 15:00:00,24.52,24.55,24.47,24.53,108540.0,23.5463,23.5751,23.4983,23.5559,108540.0
2018-10-15 15:05:00,24.52,24.58,24.4,24.42,178190.0,23.5463,23.6039,23.431,23.4502,178190.0
2018-10-15 15:10:00,24.42,24.42,24.29,24.3,247304.0,23.4502,23.4502,23.3254,23.335,247304.0
2018-10-15 15:15:00,24.29,24.34,24.23,24.25,138532.0,23.3254,23.3734,23.2678,23.287,138532.0
2018-10-15 15:20:00,24.25,24.33,24.21,24.31,126826.0,23.287,23.3638,23.2486,23.3446,126826.0
2018-10-15 15:25:00,24.31,24.35,24.23,24.24,127532.0,23.3446,23.383,23.2678,23.2774,127532.0
2018-10-15 15:30:00,24.23,24.26,24.15,24.18,258102.0,23.2678,23.2966,23.191,23.2198,258102.0
2018-10-15 15:35:00,24.18,24.24,24.15,24.21,160754.0,23.2198,23.2774,23.191,23.2486,160754.0
2018-10-15 15:40:00,24.21,24.3,24.18,24.22,112970.0,23.2486,23.335,23.2198,23.2582,112970.0
2018-10-15 15:45:00,24.21,24.27,24.13,24.2,176856.0,23.2486,23.3062,23.1718,23.239,176856.0
2018-10-15 15:50:00,24.21,24.23,24.08,24.11,272428.0,23.2486,23.2678,23.1237,23.1526,272428.0
2018-10-15 15:55:00,24.11,24.14,23.92,23.92,617264.0,23.1526,23.1814,22.9701,22.9701,617264.0
2018-10-16 09:30:00,24.49,24.5,24.4,24.41,597622.0,23.5175,23.5271,23.431,23.4406,597622.0
2018-10-16 09:35:00,24.42,24.48,24.39,24.45,243184.0,23.4502,23.5079,23.4214,23.4791,243184.0
2018-10-16 09:40:00,24.47,24.54,24.4,24.52,188798.0,23.4983,23.5655,23.431,23.5463,188798.0
2018-10-16 09:45:00,24.52,24.54,24.37,24.43,164438.0,23.5463,23.5655,23.4022,23.4598,164438.0
2018-10-16 09:50:00,24.43,24.44,24.35,24.41,192096.0,23.4598,23.4694,23.383,23.4406,192096.0
2018-10-16 09:55:00,24.42,24.58,24.41,24.58,201542.0,23.4502,23.6039,23.4406,23.6039,201542.0
2018-10-16 10:00:00,24.58,24.73,24.58,24.68,354366.0,23.6039,23.7479,23.6039,23.6999,354366.0
2018-10-16 10:05:00,24.68,24.7,24.61,24.65,179718.0,23.6999,23.7191,23.6327,23.6711,179718.0
2018-10-16 10:10:00,24.65,24.71,24.59,24.59,169002.0,23.6711,23.7287,23.6135,23.6135,169002.0
2018-10-16 10:15:00,24.59,24.65,24.57,24.63,89004.0,23.6135,23.6711,23.5943,23.6519,89004.0
2018-10-16 10:20:00,24.62,24.7,24.62,24.68,130100.0,23.6423,23.7191,23.6423,23.6999,130100.0
2018-10-16 10:25:00,24.69,24.69,24.55,24.56,148256.0,23.7095,23.7095,23.5751,23.5847,148256.0
2018-10-16 10:30:00,24.55,24.61,24.49,24.54,163522.0,23.5751,23.6327,23.5175,23.5655,163522.0
2018-10-16 10:35:00,24.54,24.6,24.52,24.58,128274.0,23.5655,23.6231,23.5463,23.6039,128274.0
2018-10-16 10:40:00,24.59,24.75,24.57,24.74,310184.0,23.6135,23.7671,23.5943,23.7575,310184.0
2018-10-16 10:45:00,24.74,24.76,24.72,24.74,106084.0,23.7575,23.7767,23.7383,23.7575,106084.0
2018-10-16 10:50:00,24.74,24.82,24.73,24.82,218806.0,23.7575,23.8344,23.7479,23.8344,218806.0
2018-10-16 10:55:00,24.82,24.87,24.81,24.86,176620.0,23.8344,23.8824,23.8248,23.8728,176620.0
2018-10-16 11:00:00,24.86,24.88,24.79,24.83,160740.0,23.8728,23.892,23.8055,23.844,160740.0
2018-10-16 11:05:00,24.84,24.86,24.82,24.85,75886.0,23.8536,23.8728,23.8344,23.8632,75886.0
2018-10-16 11:10:00,24.85,24.95,24.81,24.93,108692.0,23.8632,23.9592,23.8248,23.94,108692.0
2018-10-16 11:15:00,24.93,24.96,24.91,24.95,72558.0,23.94,23.9688,23.9208,23.9592,72558.0
2018-10-16 11:20:00,24.95,24.99,24.92,24.98,77562.0,23.9592,23.9976,23.9304,23.988,77562.0
2018-10-16 11:25:00,24.98,25.0,24.93,24.99,161060.0,23.988,24.0072,23.94,23.9976,161060.0
2018-10-16 11:30:00,25.0,25.02,24.96,25.01,80436.0,24.0072,24.0264,23.9688,24.0168,80436.0
2018-10-16 11:35:00,25.0,25.03,24.97,24.99,160640.0,24.0072,24.036,23.9784,23.9976,160640.0
2018-10-16 11:40:00,25.0,25.02,24.93,24.97,153464.0,24.0072,24.0264,23.94,23.9784,153464.0
2018-10-16 11:45:00,24.97,24.99,24.94,24.98,86238.0,23.9784,23.9976,23.9496,23.988,86238.0
2018-10-16 11:50:00,24.99,25.0,24.91,24.93,58112.0,23.9976,24.0072,23.9208,23.94,58112.0
2018-10-16 11:55:00,24.96,25.02,24.94,25.0,63202.0,23.9688,24.0264,23.9496,24.0072,63202.0
2018-10-16 12:00:00,25.03,25.05,24.99,25.04,126092.0,24.036,24.0552,23.9976,24.0456,126092.0
2018-10-16 12:05:00,25.03,25.07,25.02,25.05,50228.0,24.036,24.0744,24.0264,24.0552,50228.0
2018-10-16 12:10:00,25.05,25.05,25.01,25.01,99874.0,24.0552,24.0552,24.0168,24.0168,99874.0
2018-10-16 12:15:00,25.03,25.05,24.96,24.98,96274.0,24.036,24.0552,23.9688,23.988,96274.0
2018-10-16 12:20:00,24.98,25.0,24.93,24.95,96402.0,23.988,24.0072,23.94,23.9592,96402.0
2018-10-16 12:25:00,24.95,25.0,24.93,25.0,29920.0,23.9592,24.0072,23.94,24.0072,29920.0
2018-10-16 12:30:00,25.0,25.02,24.97,25.0,106830.0,24.0072,24.0264,23.9784,24.0072,106830.0
2018-10-16 12:35:00,25.0,25.06,25.0,25.02,46974.0,24.0072,24.0648,24.0072,24.0264,46974.0
2018-10-16 12:40:00,25.02,25.08,25.02,25.07,37220.0,24.0264,24.084,24.0264,24.0744,37220.0
2018-10-16 12:45:00,25.08,25.09,25.05,25.08,48486.0,24.084,24.0936,24.0552,24.084,48486.0
2018-10-16 12:50:00,25.09,25.11,25.07,25.1,24200.0,24.0936,24.1128,24.0744,24.1032,24200.0
2018-10-16 12:55:00,25.1,25.11,25.07,25.11,21072.0,24.1032,24.1128,24.0744,24.1128,21072.0
2018-10-16 13:00:00,25.11,25.11,25.08,25.09,59464.0,24.1128,24.1128,24.084,24.0936,59464.0
2018-10-16 13:05:00,25.08,25.08,25.05,25.07,216670.0,24.084,24.084,24.0552,24.0744,216670.0
2018-10-16 13:10:00,25.08,25.1,25.07,25.09,43716.0,24.084,24.1032,24.0744,24.0936,43716.0
2018-10-16 13:15:00,25.09,25.13,25.08,25.11,61696.0,24.0936,24.132,24.084,24.1128,61696.0
2018-10-16 13:20:00,25.11,25.14,25.1,25.13,102004.0,24.1128,24.1416,24.1032,24.132,102004.0
2018-10-16 13:25:00,25.12,25.14,25.1,25.14,56732.0,24.1224,24.1416,24.1032,24.1416,56732.0
2018-10-16 13:30:00,25.14,25.21,25.14,25.18,226176.0,24.1416,24.2089,24.1416,24.1801,226176.0
2018-10-16 13:35:00,25.18,25.23,25.17,25.22,84526.0,24.1801,24.2281,24.1705,24.2185,84526.0
2018-10-16 13:40:00,25.22,25.25,25.22,25.24,50220.0,24.2185,24.2473,24.2185,24.2377,50220.0
2018-10-16 13:45:00,25.24,25.3,25.23,25.28,111556.0,24.2377,24.2953,24.2281,24.2761,111556.0
2018-10-16 13:50:00,25.28,25.3,25.2,25.21,105250.0,24.2761,24.2953,24.1993,24.2089,105250.0
2018-10-16 13:55:00,25.21,25.23,25.15,25.2,1335180.0,24.2089,24.2281,24.1513,24.1993,1335180.0
2018-10-16 14:00:00,25.21,25.26,25.21,25.25,331424.0,24.2089,24.2569,24.2089,24.2473,331424.0
2018-10-16 14:05:00,25.25,25.33,25.25,25.3,188480.0,24.2473,24.3241,24.2473,24.2953,188480.0
2018-10-16 14:10:00,25.3,25.34,25.28,25.31,142326.0,24.2953,24.3337,24.2761,24.3049,142326.0
2018-10-16 14:15:00,25.31,25.31,25.24,25.25,89586.0,24.3049,24.3049,24.2377,24.2473,89586.0
2018-10-16 14:20:00,25.25,25.29,25.21,25.25,165692.0,24.2473,24.2857,24.2089,24.2473,165692.0
2018-10-16 14:25:00,25.25,25.33,25.25,25.33,80064.0,24.2473,24.3241,24.2473,24.3241,80064.0
2018-10-16 14:30:00,25.33,25.38,25.32,25.35,108126.0,24.3241,24.3721,24.3145,24.3433,108126.0
2018-10-16 14:35:00,25.35,25.36,25.32,25.32,68746.0,24.3433,24.3529,24.3145,24.3145,68746.0
2018-10-16 14:40:00,25.32,25.36,25.3,25.35,52440.0,24.3145,24.3529,24.2953,24.3433,52440.0
2018-10-16 14:45:00,25.35,25.38,25.31,25.35,67370.0,24.3433,24.3721,24.3049,24.3433,67370.0
2018-10-16 14:50:00,25.35,25.36,25.29,25.33,64080.0,24.3433,24.3529,24.2857,24.3241,64080.0
2018-10-16 14:55:00,25.33,25.33,25.22,25.24,139560.0,24.3241,24.3241,24.2185,24.2377,139560.0
2018-10-16 15:00:00,25.25,25.25,25.18,25.2,83478.0,24.2473,24.2473,24.1801,24.1993,83478.0
2018-10-16 15:05:00,25.18,25.28,25.18,25.28,125414.0,24.1801,24.2761,24.1801,24.2761,125414.0
2018-10-16 15:10:00,25.26,25.35,25.23,25.35,94492.0,24.2569,24.3433,24.2281,24.3433,94492.0
2018-10-16 15:15:00,25.34,25.35,25.31,25.35,122992.0,24.3337,24.3433,24.3049,24.3433,122992.0
2018-10-16 15:20:00,25.35,25.35,25.25,25.27,122824.0,24.3433,24.3433,24.2473,24.2665,122824.0
2018-10-16 15:25:00,25.27,25.29,25.25,25.26,50998.0,24.2665,24.2857,24.2473,24.2569,50998.0
2018-10-16 15:30:00,25.25,25.3,25.23,25.3,84492.0,24.2473,24.2953,24.2281,24.2953,84492.0
2018-10-16 15:35:00,25.3,25.4,25.3,25.39,120920.0,24.2953,24.3913,24.2953,24.3817,120920.0
2018-10-16 15:40:00,25.4,25.5,25.39,25.49,241222.0,24.3913,24.4874,24.3817,24.4778,241222.0
2018-10-16 15:45:00,25.5,25.55,25.49,25.55,168186.0,24.4874,24.5354,24.4778,24.5354,168186.0
2018-10-16 15:50:00,25.55,25.59,25.48,25.54,195276.0,24.5354,24.5738,24.4681,24.5258,195276.0
2018-10-16 15:55:00,25.54,25.55,25.43,25.45,644626.0,24.5258,24.5354,24.4201,24.4393,644626.0
2018-10-17 09:30:00,25.48,25.49,25.33,25.34,249720.0,24.4681,24.4778,24.3241,24.3337,249720.0
2018-10-17 09:35:00,25.32,25.35,25.2,25.23,146786.0,24.3145,24.3433,24.1993,24.2281,146786.0
2018-10-17 09:40:00,25.22,25.35,25.21,25.35,287582.0,24.2185,24.3433,24.2089,24.3433,287582.0
2018-10-17 09:45:00,25.36,25.38,25.23,25.25,193440.0,24.3529,24.3721,24.2281,24.2473,193440.0
2018-10-17 09:50:00,25.25,25.34,25.21,25.31,219926.0,24.2473,24.3337,24.2089,24.3049,219926.0
2018-10-17 09:55:00,25.31,25.31,25.13,25.13,242848.0,24.3049,24.3049,24.132,24.132,242848.0
2018-10-17 10:00:00,25.13,25.13,25.05,25.1,173580.0,24.132,24.132,24.0552,24.1032,173580.0
2018-10-17 10:05:00,25.1,25.21,25.08,25.2,158766.0,24.1032,24.2089,24.084,24.1993,158766.0
2018-10-17 10:10:00,25.21,25.22,25.0,25.03,90316.0,24.2089,24.2185,24.0072,24.036,90316.0
2018-10-17 10:15:00,25.03,25.08,24.99,25.07,220440.0,24.036,24.084,23.9976,24.0744,220440.0
2018-10-17 10:20:00,25.05,25.1,24.96,24.99,110464.0,24.0552,24.1032,23.9688,23.9976,110464.0
2018-10-17 10:25:00,24.99,25.08,24.98,25.07,171392.0,23.9976,24.084,23.988,24.0744,171392.0
2018-10-17 10:30:00,25.07,25.11,24.93,24.93,175410.0,24.0744,24.1128,23.94,23.94,175410.0
2018-10-17 10:35:00,24.93,24.95,24.86,24.9,201992.0,23.94,23.9592,23.8728,23.9112,201992.0
2018-10-17 10:40:00,24.89,24.89,24.77,24.82,217530.0,23.9016,23.9016,23.7863,23.8344,217530.0
2018-10-17 10:45:00,24.81,24.85,24.7,24.85,216620.0,23.8248,23.8632,23.7191,23.8632,216620.0
2018-10-17 10:50:00,24.85,24.91,24.8,24.88,203182.0,23.8632,23.9208,23.8152,23.892,203182.0
2018-10-17 10:55:00,24.89,24.95,24.85,24.87,113248.0,23.9016,23.9592,23.8632,23.8824,113248.0
2018-10-17 11:00:00,24.86,24.89,24.78,24.8,90866.0,23.8728,23.9016,23.7959,23.8152,90866.0
2018-10-17 11:05:00,24.78,25.02,24.76,25.02,182332.0,23.7959,24.0264,23.7767,24.0264,182332.0
2018-10-17 11:10:00,25.02,25.03,24.97,24.99,104160.0,24.0264,24.036,23.9784,23.9976,104160.0
2018-10-17 11:15:00,25.0,25.07,24.94,25.03,110870.0,24.0072,24.0744,23.9496,24.036,110870.0
2018-10-17 11:20:00,25.02,25.11,25.02,25.08,125030.0,24.0264,24.1128,24.0264,24.084,125030.0
2018-10-17 11:25:00,25.08,25.16,25.05,25.15,150844.0,24.084,24.1609,24.0552,24.1513,150844.0
2018-10-17 11:30:00,25.15,25.19,25.08,25.08,165920.0,24.1513,24.1897,24.084,24.084,165920.0
2018-10-17 11:35:00,25.08,25.12,25.05,25.07,76580.0,24.084,24.1224,24.0552,24.0744,76580.0
2018-10-17 11:40:00,25.07,25.35,25.07,25.34,282984.0,24.0744,24.3433,24.0744,24.3337,282984.0
2018-10-17 11:45:00,25.35,25.39,25.31,25.36,210256.0,24.3433,24.3817,24.3049,24.3529,210256.0
2018-10-17 11:50:00,25.36,25.38,25.31,25.33,135246.0,24.3529,24.3721,24.3049,24.3241,135246.0
2018-10-17 11:55:00,25.33,25.43,25.28,25.43,213858.0,24.3241,24.4201,24.2761,24.4201,213858.0
2018-10-17 12:00:00,25.43,25.46,25.36,25.39,135326.0,24.4201,24.4489,24.3529,24.3817,135326.0
2018-10-17 12:05:00,25.38,25.47,25.36,25.45,133346.0,24.3721,24.4585,24.3529,24.4393,133346.0
2018-10-17 12:10:00,25.46,25.5,25.36,25.5,225314.0,24.4489,24.4874,24.3529,24.4874,225314.0
2018-10-17 12:15:00,25.5,25.6,25.49,25.59,252274.0,24.4874,24.5834,24.4778,24.5738,252274.0
2018-10-17 12:20:00,25.59,25.6,25.55,25.59,114964.0,24.5738,24.5834,24.5354,24.5738,114964.0
2018-10-17 12:25:00,25.6,25.61,25.49,25.49,129478.0,24.5834,24.593,24.4778,24.4778,129478.0
2018-10-17 12:30:00,25.5,25.5,25.44,25.48,135946.0,24.4874,24.4874,24.4297,24.4681,135946.0
2018-10-17 12:35:00,25.48,25.52,25.45,25.52,80062.0,24.4681,24.5066,24.4393,24.5066,80062.0
2018-10-17 12:40:00,25.52,25.63,25.52,25.55,258666.0,24.5066,24.6122,24.5066,24.5354,258666.0
2018-10-17 12:45:00,25.55,25.56,25.39,25.4,181628.0,24.5354,24.545,24.3817,24.3913,181628.0
2018-10-17 12:50:00,25.4,25.49,25.4,25.48,88384.0,24.3913,24.4778,24.3913,24.4681,88384.0
2018-10-17 12:55:00,25.48,25.56,25.48,25.54,54706.0,24.4681,24.545,24.4681,24.5258,54706.0
2018-10-17 13:00:00,25.55,25.62,25.52,25.61,144190.0,24.5354,24.6026,24.5066,24.593,144190.0
2018-10-17 13:05:00,25.61,25.67,25.6,25.6,208548.0,24.593,24.6506,24.5834,24.5834,208548.0
2018-10-17 13:10:00,25.6,25.66,25.58,25.61,62040.0,24.5834,24.641,24.5642,24.593,62040.0
2018-10-17 13:15:00,25.61,25.64,25.55,25.58,62656.0,24.593,24.6218,24.5354,24.5642,62656.0
2018-10-17 13:20:00,25.57,25.63,25.56,25.6,89084.0,24.5546,24.6122,24.545,24.5834,89084.0
2018-10-17 13:25:00,25.6,25.61,25.51,25.57,36686.0,24.5834,24.593,24.497,24.5546,36686.0
2018-10-17 13:30:00,25.57,25.62,25.5,25.6,132254.0,24.5546,24.6026,24.4874,24.5834,132254.0
2018-10-17 13:35:00,25.59,25.65,25.56,25.61,233882.0,24.5738,24.6314,24.545,24.593,233882.0
2018-10-17 13:40:00,25.61,25.64,25.57,25.59,108322.0,24.593,24.6218,24.5546,24.5738,108322.0
2018-10-17 13:45:00,25.58,25.61,25.52,25.55,106324.0,24.5642,24.593,24.5066,24.5354,106324.0
2018-10-17 13:50:00,25.55,25.61,25.52,25.57,76028.0,24.5354,24.593,24.5066,24.5546,76028.0
2018-10-17 13:55:00,25.57,25.6,25.53,25.57,25758.0,24.5546,24.5834,24.5162,24.5546,25758.0
2018-10-17 14:00:00,25.56,25.57,25.39,25.5,248736.0,24.545,24.5546,24.3817,24.4874,248736.0
2018-10-17 14:05:00,25.5,25.63,25.5,25.6,194804.0,24.4874,24.6122,24.4874,24.5834,194804.0
2018-10-17 14:10:00,25.6,25.6,25.4,25.42,160434.0,24.5834,24.5834,24.3913,24.4105,160434.0
2018-10-17 14:15:00,25.42,25.42,25.33,25.37,208520.0,24.4105,24.4105,24.3241,24.3625,208520.0
2018-10-17 14:20:00,25.36,25.36,25.14,25.23,256734.0,24.3529,24.3529,24.1416,24.2281,256734.0
2018-10-17 14:25:00,25.24,25.33,25.21,25.25,240210.0,24.2377,24.3241,24.2089,24.2473,240210.0
2018-10-17 14:30:00,25.25,25.34,25.2,25.29,129102.0,24.2473,24.3337,24.1993,24.2857,129102.0
2018-10-17 14:35:00,25.3,25.34,25.23,25.32,109116.0,24.2953,24.3337,24.2281,24.3145,109116.0
2018-10-17 14:40:00,25.34,25.46,25.34,25.45,171798.0,24.3337,24.4489,24.3337,24.4393,171798.0
2018-10-17 14:45:00,25.44,25.45,25.41,25.44,67954.0,24.4297,24.4393,24.4009,24.4297,67954.0
2018-10-17 14:50:00,25.44,25.57,25.42,25.56,212702.0,24.4297,24.5546,24.4105,24.545,212702.0
2018-10-17 14:55:00,25.55,25.62,25.54,25.55,150036.0,24.5354,24.6026,24.5258,24.5354,150036.0
2018-10-17 15:00:00,25.54,25.56,25.45,25.48,199820.0,24.5258,24.545,24.4393,24.4681,199820.0
2018-10-17 15:05:00,25.47,25.57,25.43,25.56,179180.0,24.4585,24.5546,24.4201,24.545,179180.0
2018-10-17 15:10:00,25.55,25.56,25.49,25.49,76366.0,24.5354,24.545,24.4778,24.4778,76366.0
2018-10-17 15:15:00,25.48,25.49,25.36,25.39,133928.0,24.4681,24.4778,24.3529,24.3817,133928.0
2018-10-17 15:20:00,25.39,25.45,25.38,25.45,142820.0,24.3817,24.4393,24.3721,24.4393,142820.0
2018-10-17 15:25:00,25.45,25.54,25.43,25.5,107100.0,24.4393,24.5258,24.4201,24.4874,107100.0
2018-10-17 15:30:00,25.5,25.53,25.29,25.35,229530.0,24.4874,24.5162,24.2857,24.3433,229530.0
2018-10-17 15:35:00,25.35,25.41,25.33,25.38,102804.0,24.3433,24.4009,24.3241,24.3721,102804.0
2018-10-17 15:40:00,25.39,25.4,25.21,25.26,164718.0,24.3817,24.3913,24.2089,24.2569,164718.0
2018-10-17 15:45:00,25.26,25.35,25.2,25.32,199072.0,24.2569,24.3433,24.1993,24.3145,199072.0
2018-10-17 15:50:00,25.32,25.45,25.3,25.4,283016.0,24.3145,24.4393,24.2953,24.3913,283016.0
2018-10-17 15:55:00,25.4,25.5,25.38,25.47,388522.0,24.3913,24.4874,24.3721,24.4585,388522.0
2018-10-18 09:30:00,25.19,25.19,25.0,25.0,129700.0,24.1897,24.1897,24.0072,24.0072,129700.0
2018-10-18 09:35:00,25.02,25.05,24.93,25.04,198902.0,24.0264,24.0552,23.94,24.0456,198902.0
2018-10-18 09:40:00,25.05,25.11,25.02,25.1,230508.0,24.0552,24.1128,24.0264,24.1032,230508.0
2018-10-18 09:45:00,25.1,25.18,25.06,25.14,175030.0,24.1032,24.1801,24.0648,24.1416,175030.0
2018-10-18 09:50:00,25.14,25.14,25.0,25.02,222264.0,24.1416,24.1416,24.0072,24.0264,222264.0
2018-10-18 09:55:00,25.02,25.05,24.95,25.0,169876.0,24.0264,24.0552,23.9592,24.0072,169876.0
2018-10-18 10:00:00,25.0,25.04,24.9,25.02,222716.0,24.0072,24.0456,23.9112,24.0264,222716.0
2018-10-18 10:05:00,25.01,25.1,24.92,24.93,167980.0,24.0168,24.1032,23.9304,23.94,167980.0
2018-10-18 10:10:00,24.92,24.99,24.89,24.96,117322.0,23.9304,23.9976,23.9016,23.9688,117322.0
2018-10-18 10:15:00,24.95,25.13,24.92,25.09,170024.0,23.9592,24.132,23.9304,24.0936,170024.0
2018-10-18 10:20:00,25.09,25.16,25.07,25.09,109974.0,24.0936,24.1609,24.0744,24.0936,109974.0
2018-10-18 10:25:00,25.1,25.14,25.07,25.12,60068.0,24.1032,24.1416,24.0744,24.1224,60068.0
2018-10-18 10:30:00,25.11,25.24,25.08,25.23,218142.0,24.1128,24.2377,24.084,24.2281,218142.0
2018-10-18 10:35:00,25.22,25.3,25.22,25.3,134196.0,24.2185,24.2953,24.2185,24.2953,134196.0
2018-10-18 10:40:00,25.32,25.33,25.25,25.27,139434.0,24.3145,24.3241,24.2473,24.2665,139434.0
2018-10-18 10:45:00,25.28,25.34,25.24,25.25,90296.0,24.2761,24.3337,24.2377,24.2473,90296.0
2018-10-18 10:50:00,25.24,25.29,25.21,25.24,113622.0,24.2377,24.2857,24.2089,24.2377,113622.0
2018-10-18 10:55:00,25.27,25.36,25.25,25.31,144352.0,24.2665,24.3529,24.2473,24.3049,144352.0
2018-10-18 11:00:00,25.31,25.34,25.13,25.13,142008.0,24.3049,24.3337,24.132,24.132,142008.0
2018-10-18 11:05:00,25.14,25.17,25.07,25.11,139626.0,24.1416,24.1705,24.0744,24.1128,139626.0
2018-10-18 11:10:00,25.1,25.14,25.04,25.07,144476.0,24.1032,24.1416,24.0456,24.0744,144476.0
2018-10-18 11:15:00,25.05,25.12,25.05,25.09,150460.0,24.0552,24.1224,24.0552,24.0936,150460.0
2018-10-18 11:20:00,25.08,25.09,24.91,24.91,302726.0,24.084,24.0936,23.9208,23.9208,302726.0
2018-10-18 11:25:00,24.91,25.02,24.83,24.86,122354.0,23.9208,24.0264,23.844,23.8728,122354.0
2018-10-18 11:30:00,24.86,24.87,24.67,24.68,298762.0,23.8728,23.8824,23.6903,23.6999,298762.0
2018-10-18 11:35:00,24.68,24.74,24.58,24.74,285186.0,23.6999,23.7575,23.6039,23.7575,285186.0
2018-10-18 11:40:00,24.74,24.74,24.59,24.6,222484.0,23.7575,23.7575,23.6135,23.6231,222484.0
2018-10-18 11:45:00,24.58,24.58,24.35,24.43,450772.0,23.6039,23.6039,23.383,23.4598,450772.0
2018-10-18 11:50:00,24.43,24.49,24.28,24.48,399366.0,23.4598,23.5175,23.3158,23.5079,399366.0
2018-10-18 11:55:00,24.48,24.49,24.34,24.41,170156.0,23.5079,23.5175,23.3734,23.4406,170156.0
2018-10-18 12:00:00,24.4,24.45,24.34,24.41,151506.0,23.431,23.4791,23.3734,23.4406,151506.0
2018-10-18 12:05:00,24.4,24.54,24.39,24.43,195008.0,23.431,23.5655,23.4214,23.4598,195008.0
2018-10-18 12:10:00,24.44,24.49,24.4,24.44,472376.0,23.4694,23.5175,23.431,23.4694,472376.0
2018-10-18 12:15:00,24.42,24.44,24.32,24.35,183968.0,23.4502,23.4694,23.3542,23.383,183968.0
2018-10-18 12:20:00,24.36,24.62,24.34,24.59,213710.0,23.3926,23.6423,23.3734,23.6135,213710.0
2018-10-18 12:25:00,24.58,24.65,24.55,24.58,116312.0,23.6039,23.6711,23.5751,23.6039,116312.0
2018-10-18 12:30:00,24.57,24.65,24.49,24.62,103822.0,23.5943,23.6711,23.5175,23.6423,103822.0
2018-10-18 12:35:00,24.61,24.66,24.56,24.65,112306.0,23.6327,23.6807,23.5847,23.6711,112306.0
2018-10-18 12:40:00,24.65,24.78,24.65,24.72,161502.0,23.6711,23.7959,23.6711,23.7383,161502.0
2018-10-18 12:45:00,24.72,24.74,24.64,24.66,135710.0,23.7383,23.7575,23.6615,23.6807,135710.0
2018-10-18 12:50:00,24.66,24.7,24.58,24.61,121476.0,23.6807,23.7191,23.6039,23.6327,121476.0
2018-10-18 12:55:00,24.61,24.69,24.57,24.57,157954.0,23.6327,23.7095,23.5943,23.5943,157954.0
2018-10-18 13:00:00,24.58,24.63,24.54,24.56,115452.0,23.6039,23.6519,23.5655,23.5847,115452.0
2018-10-18 13:05:00,24.54,24.55,24.41,24.46,238774.0,23.5655,23.5751,23.4406,23.4887,238774.0
2018-10-18 13:10:00,24.44,24.48,24.35,24.37,150798.0,23.4694,23.5079,23.383,23.4022,150798.0
2018-10-18 13:15:00,24.35,24.43,24.25,24.27,250400.0,23.383,23.4598,23.287,23.3062,250400.0
2018-10-18 13:20:00,24.27,24.32,24.16,24.17,248238.0,23.3062,23.3542,23.2006,23.2102,248238.0
2018-10-18 13:25:00,24.17,24.25,24.1,24.18,393814.0,23.2102,23.287,23.1429,23.2198,393814.0
2018-10-18 13:30:00,24.18,24.27,24.1,24.22,342934.0,23.2198,23.3062,23.1429,23.2582,342934.0
2018-10-18 13:35:00,24.21,24.21,24.08,24.17,178742.0,23.2486,23.2486,23.1237,23.2102,178742.0
2018-10-18 13:40:00,24.17,24.17,23.98,24.02,336046.0,23.2102,23.2102,23.0277,23.0661,336046.0
2018-10-18 13:45:00,24.02,24.15,24.02,24.14,283388.0,23.0661,23.191,23.0661,23.1814,283388.0
2018-10-18 13:50:00,24.13,24.17,24.0,24.03,330906.0,23.1718,23.2102,23.0469,23.0757,330906.0
2018-10-18 13:55:00,24.02,24.15,24.02,24.09,170508.0,23.0661,23.191,23.0661,23.1333,170508.0
2018-10-18 14:00:00,24.09,24.26,24.06,24.21,212978.0,23.1333,23.2966,23.1045,23.2486,212978.0
2018-10-18 14:05:00,24.21,24.41,24.18,24.31,250952.0,23.2486,23.4406,23.2198,23.3446,250952.0
2018-10-18 14:10:00,24.31,24.36,24.25,24.25,291072.0,23.3446,23.3926,23.287,23.287,291072.0
2018-10-18 14:15:00,24.24,24.26,24.13,24.15,159992.0,23.2774,23.2966,23.1718,23.191,159992.0
2018-10-18 14:20:00,24.14,24.43,24.13,24.41,402644.0,23.1814,23.4598,23.1718,23.4406,402644.0
2018-10-18 14:25:00,24.4,24.41,24.25,24.33,286228.0,23.431,23.4406,23.287,23.3638,286228.0
2018-10-18 14:30:00,24.31,24.35,24.23,24.31,130054.0,23.3446,23.383,23.2678,23.3446,130054.0
2018-10-18 14:35:00,24.3,24.44,24.25,24.31,209772.0,23.335,23.4694,23.287,23.3446,209772.0
2018-10-18 14:40:00,24.3,24.46,24.28,24.45,240588.0,23.335,23.4887,23.3158,23.4791,240588.0
2018-10-18 14:45:00,24.45,24.54,24.39,24.41,246988.0,23.4791,23.5655,23.4214,23.4406,246988.0
2018-10-18 14:50:00,24.4,24.52,24.39,24.49,110686.0,23.431,23.5463,23.4214,23.5175,110686.0
2018-10-18 14:55:00,24.49,24.49,24.36,24.36,133340.0,23.5175,23.5175,23.3926,23.3926,133340.0
2018-10-18 15:00:00,24.36,24.42,24.25,24.25,158506.0,23.3926,23.4502,23.287,23.287,158506.0
2018-10-18 15:05:00,24.25,24.26,24.18,24.2,175104.0,23.287,23.2966,23.2198,23.239,175104.0
2018-10-18 15:10:00,24.19,24.2,24.14,24.15,95334.0,23.2294,23.239,23.1814,23.191,95334.0
2018-10-18 15:15:00,24.15,24.4,24.15,24.27,358314.0,23.191,23.431,23.191,23.3062,358314.0
2018-10-18 15:20:00,24.27,24.4,24.24,24.38,179242.0,23.3062,23.431,23.2774,23.4118,179242.0
2018-10-18 15:25:00,24.38,24.45,24.35,24.38,172710.0,23.4118,23.4791,23.383,23.4118,172710.0
2018-10-18 15:30:00,24.38,24.38,24.25,24.25,161324.0,23.4118,23.4118,23.287,23.287,161324.0
2018-10-18 15:35:00,24.25,24.44,24.23,24.43,237106.0,23.287,23.4694,23.2678,23.4598,237106.0
2018-10-18 15:40:00,24.43,24.53,24.34,24.35,295588.0,23.4598,23.5559,23.3734,23.383,295588.0
2018-10-18 15:45:00,24.35,24.44,24.32,24.41,197990.0,23.383,23.4694,23.3542,23.4406,197990.0
2018-10-18 15:50:00,24.41,24.41,24.3,24.31,236958.0,23.4406,23.4406,23.335,23.3446,236958.0
2018-10-18 15:55:00,24.31,24.4,24.25,24.38,398288.0,23.3446,23.431,23.287,23.4118,398288.0
2018-10-19 09:30:00,24.57,24.63,24.55,24.57,206354.0,23.5943,23.6519,23.5751,23.5943,206354.0
2018-10-19 09:35:00,24.56,24.79,24.56,24.78,146614.0,23.5847,23.8055,23.5847,23.7959,146614.0
2018-10-19 09:40:00,24.78,24.86,24.76,24.83,153676.0,23.7959,23.8728,23.7767,23.844,153676.0
2018-10-19 09:45:00,24.84,24.92,24.84,24.86,152630.0,23.8536,23.9304,23.8536,23.8728,152630.0
2018-10-19 09:50:00,24.88,24.97,24.88,24.96,177258.0,23.892,23.9784,23.892,23.9688,177258.0
2018-10-19 09:55:00,24.97,24.99,24.9,24.9,214880.0,23.9784,23.9976,23.9112,23.9112,214880.0
2018-10-19 10:00:00,24.9,25.09,24.89,25.07,286722.0,23.9112,24.0936,23.9016,24.0744,286722.0
2018-10-19 10:05:00,25.08,25.12,25.03,25.07,178292.0,24.084,24.1224,24.036,24.0744,178292.0
2018-10-19 10:10:00,25.06,25.07,24.96,24.97,158892.0,24.0648,24.0744,23.9688,23.9784,158892.0
2018-10-19 10:15:00,24.98,25.03,24.97,24.98,126550.0,23.988,24.036,23.9784,23.988,126550.0
2018-10-19 10:20:00,24.99,25.05,24.97,24.98,172778.0,23.9976,24.0552,23.9784,23.988,172778.0
2018-10-19 10:25:00,24.98,25.01,24.9,24.93,200096.0,23.988,24.0168,23.9112,23.94,200096.0
2018-10-19 10:30:00,24.93,25.06,24.92,25.04,132876.0,23.94,24.0648,23.9304,24.0456,132876.0
2018-10-19 10:35:00,25.05,25.05,24.92,24.93,74442.0,24.0552,24.0552,23.9304,23.94,74442.0
2018-10-19 10:40:00,24.92,24.96,24.87,24.95,208604.0,23.9304,23.9688,23.8824,23.9592,208604.0
2018-10-19 10:45:00,24.95,24.97,24.86,24.88,96598.0,23.9592,23.9784,23.8728,23.892,96598.0
2018-10-19 10:50:00,24.88,24.91,24.84,24.88,174348.0,23.892,23.9208,23.8536,23.892,174348.0
2018-10-19 10:55:00,24.88,24.98,24.88,24.98,221826.0,23.892,23.988,23.892,23.988,221826.0
2018-10-19 11:00:00,24.97,25.05,24.91,24.92,199956.0,23.9784,24.0552,23.9208,23.9304,199956.0
2018-10-19 11:05:00,24.91,24.96,24.9,24.95,101028.0,23.9208,23.9688,23.9112,23.9592,101028.0
2018-10-19 11:10:00,24.96,25.0,24.89,24.98,163570.0,23.9688,24.0072,23.9016,23.988,163570.0
2018-10-19 11:15:00,24.99,25.02,24.88,24.89,95664.0,23.9976,24.0264,23.892,23.9016,95664.0
2018-10-19 11:20:00,24.89,24.92,24.78,24.79,187282.0,23.9016,23.9304,23.7959,23.8055,187282.0
2018-10-19 11:25:00,24.78,24.81,24.76,24.77,221160.0,23.7959,23.8248,23.7767,23.7863,221160.0
2018-10-19 11:30:00,24.76,24.8,24.66,24.71,242860.0,23.7767,23.8152,23.6807,23.7287,242860.0
2018-10-19 11:35:00,24.71,24.71,24.6,24.66,327808.0,23.7287,23.7287,23.6231,23.6807,327808.0
2018-10-19 11:40:00,24.67,24.68,24.58,24.65,204706.0,23.6903,23.6999,23.6039,23.6711,204706.0
2018-10-19 11:45:00,24.66,24.72,24.64,24.66,97170.0,23.6807,23.7383,23.6615,23.6807,97170.0
2018-10-19 11:50:00,24.67,24.75,24.61,24.61,189594.0,23.6903,23.7671,23.6327,23.6327,189594.0
2018-10-19 11:55:00,24.61,24.81,24.6,24.78,246194.0,23.6327,23.8248,23.6231,23.7959,246194.0
2018-10-19 12:00:00,24.79,24.82,24.72,24.73,172924.0,23.8055,23.8344,23.7383,23.7479,172924.0
2018-10-19 12:05:00,24.74,24.81,24.69,24.71,202312.0,23.7575,23.8248,23.7095,23.7287,202312.0
2018-10-19 12:10:00,24.72,24.73,24.6,24.63,235486.0,23.7383,23.7479,23.6231,23.6519,235486.0
2018-10-19 12:15:00,24.61,24.66,24.53,24.59,235634.0,23.6327,23.6807,23.5559,23.6135,235634.0
2018-10-19 12:20:00,24.58,24.58,24.47,24.47,157758.0,23.6039,23.6039,23.4983,23.4983,157758.0
2018-10-19 12:25:00,24.46,24.46,24.36,24.42,157728.0,23.4887,23.4887,23.3926,23.4502,157728.0
2018-10-19 12:30:00,24.42,24.45,24.29,24.3,207890.0,23.4502,23.4791,23.3254,23.335,207890.0
2018-10-19 12:35:00,24.3,24.37,24.28,24.34,216042.0,23.335,23.4022,23.3158,23.3734,216042.0
2018-10-19 12:40:00,24.34,24.4,24.25,24.36,165026.0,23.3734,23.431,23.287,23.3926,165026.0
2018-10-19 12:45:00,24.38,24.46,24.35,24.41,110988.0,23.4118,23.4887,23.383,23.4406,110988.0
2018-10-19 12:50:00,24.41,24.49,24.33,24.48,149480.0,23.4406,23.5175,23.3638,23.5079,149480.0
2018-10-19 12:55:00,24.47,24.54,24.46,24.49,74560.0,23.4983,23.5655,23.4887,23.5175,74560.0
2018-10-19 13:00:00,24.48,24.48,24.36,24.41,67722.0,23.5079,23.5079,23.3926,23.4406,67722.0
2018-10-19 13:05:00,24.42,24.45,24.31,24.36,80204.0,23.4502,23.4791,23.3446,23.3926,80204.0
2018-10-19 13:10:00,24.36,24.57,24.36,24.55,164916.0,23.3926,23.5943,23.3926,23.5751,164916.0
2018-10-19 13:15:00,24.55,24.65,24.53,24.6,127946.0,23.5751,23.6711,23.5559,23.6231,127946.0
2018-10-19 13:20:00,24.61,24.61,24.56,24.59,139964.0,23.6327,23.6327,23.5847,23.6135,139964.0
2018-10-19 13:25:00,24.59,24.65,24.54,24.64,195292.0,23.6135,23.6711,23.5655,23.6615,195292.0
2018-10-19 13:30:00,24.64,24.68,24.59,24.65,106728.0,23.6615,23.6999,23.6135,23.6711,106728.0
2018-10-19 13:35:00,24.64,24.64,24.58,24.58,77290.0,23.6615,23.6615,23.6039,23.6039,77290.0
2018-10-19 13:40:00,24.57,24.64,24.49,24.5,176112.0,23.5943,23.6615,23.5175,23.5271,176112.0
2018-10-19 13:45:00,24.49,24.56,24.49,24.55,39632.0,23.5175,23.5847,23.5175,23.5751,39632.0
2018-10-19 13:50:00,24.55,24.57,24.47,24.5,32134.0,23.5751,23.5943,23.4983,23.5271,32134.0
2018-10-19 13:55:00,24.5,24.51,24.43,24.45,45682.0,23.5271,23.5367,23.4598,23.4791,45682.0
2018-10-19 14:00:00,24.44,24.45,24.26,24.26,164558.0,23.4694,23.4791,23.2966,23.2966,164558.0
2018-10-19 14:05:00,24.26,24.3,24.11,24.22,264244.0,23.2966,23.335,23.1526,23.2582,264244.0
2018-10-19 14:10:00,24.22,24.3,24.19,24.25,124284.0,23.2582,23.335,23.2294,23.287,124284.0
2018-10-19 14:15:00,24.25,24.28,24.2,24.25,69024.0,23.287,23.3158,23.239,23.287,69024.0
2018-10-19 14:20:00,24.25,24.45,24.21,24.4,156754.0,23.287,23.4791,23.2486,23.431,156754.0
2018-10-19 14:25:00,24.4,24.45,24.36,24.38,165408.0,23.431,23.4791,23.3926,23.4118,165408.0
2018-10-19 14:30:00,24.38,24.45,24.32,24.36,88560.0,23.4118,23.4791,23.3542,23.3926,88560.0
2018-10-19 14:35:00,24.36,24.48,24.36,24.41,84612.0,23.3926,23.5079,23.3926,23.4406,84612.0
2018-10-19 14:40:00,24.41,24.42,24.32,24.33,60548.0,23.4406,23.4502,23.3542,23.3638,60548.0
2018-10-19 14:45:00,24.36,24.5,24.35,24.47,51136.0,23.3926,23.5271,23.383,23.4983,51136.0
2018-10-19 14:50:00,24.48,24.5,24.42,24.45,61818.0,23.5079,23.5271,23.4502,23.4791,61818.0
2018-10-19 14:55:00,24.43,24.46,24.36,24.36,63570.0,23.4598,23.4887,23.3926,23.3926,63570.0
2018-10-19 15:00:00,24.37,24.43,24.25,24.28,133604.0,23.4022,23.4598,23.287,23.3158,133604.0
2018-10-19 15:05:00,24.28,24.31,24.24,24.29,57560.0,23.3158,23.3446,23.2774,23.3254,57560.0
2018-10-19 15:10:00,24.29,24.34,24.26,24.3,49770.0,23.3254,23.3734,23.2966,23.335,49770.0
2018-10-19 15:15:00,24.29,24.4,24.22,24.4,109608.0,23.3254,23.431,23.2582,23.431,109608.0
2018-10-19 15:20:00,24.38,24.42,24.31,24.33,133472.0,23.4118,23.4502,23.3446,23.3638,133472.0
2018-10-19 15:25:00,24.33,24.52,24.33,24.5,212334.0,23.3638,23.5463,23.3638,23.5271,212334.0
2018-10-19 15:30:00,24.5,24.54,24.45,24.49,111476.0,23.5271,23.5655,23.4791,23.5175,111476.0
2018-10-19 15:35:00,24.49,24.52,24.43,24.44,170682.0,23.5175,23.5463,23.4598,23.4694,170682.0
2018-10-19 15:40:00,24.43,24.5,24.4,24.49,92008.0,23.4598,23.5271,23.431,23.5175,92008.0
2018-10-19 15:45:00,24.49,24.54,24.45,24.48,114602.0,23.5175,23.5655,23.4791,23.5079,114602.0
2018-10-19 15:50:00,24.47,24.54,24.45,24.45,201322.0,23.4983,23.5655,23.4791,23.4791,201322.0
2018-10-19 15:55:00,24.44,24.44,24.29,24.3,266312.0,23.4694,23.4694,23.3254,23.335,266312.0
2018-10-22 09:30:00,24.51,24.61,24.51,24.56,362582.0,23.5367,23.6327,23.5367,23.5847,362582.0
2018-10-22 09:35:00,24.56,24.58,24.34,24.36,709500.0,23.5847,23.6039,23.3734,23.3926,709500.0
2018-10-22 09:40:00,24.36,24.39,24.3,24.31,208198.0,23.3926,23.4214,23.335,23.3446,208198.0
2018-10-22 09:45:00,24.33,24.42,24.29,24.38,143184.0,23.3638,23.4502,23.3254,23.4118,143184.0
2018-10-22 09:50:00,24.38,24.38,24.1,24.15,311978.0,23.4118,23.4118,23.1429,23.191,311978.0
2018-10-22 09:55:00,24.15,24.16,24.0,24.08,152170.0,23.191,23.2006,23.0469,23.1237,152170.0
2018-10-22 10:00:00,24.08,24.11,24.04,24.06,169930.0,23.1237,23.1526,23.0853,23.1045,169930.0
2018-10-22 10:05:00,24.07,24.08,23.93,24.02,249896.0,23.1141,23.1237,22.9797,23.0661,249896.0
2018-10-22 10:10:00,24.02,24.11,23.99,24.07,157922.0,23.0661,23.1526,23.0373,23.1141,157922.0
2018-10-22 10:15:00,24.07,24.07,23.9,23.94,186038.0,23.1141,23.1141,22.9509,22.9893,186038.0
2018-10-22 10:20:00,23.95,23.97,23.86,23.91,194364.0,22.9989,23.0181,22.9125,22.9605,194364.0
2018-10-22 10:25:00,23.91,23.95,23.83,23.89,128532.0,22.9605,22.9989,22.8837,22.9413,128532.0
2018-10-22 10:30:00,23.88,24.05,23.83,24.05,128604.0,22.9317,23.0949,22.8837,23.0949,128604.0
2018-10-22 10:35:00,24.04,24.11,24.0,24.07,214772.0,23.0853,23.1526,23.0469,23.1141,214772.0
2018-10-22 10:40:00,24.07,24.23,24.07,24.2,203206.0,23.1141,23.2678,23.1141,23.239,203206.0
2018-10-22 10:45:00,24.2,24.36,24.15,24.35,233636.0,23.239,23.3926,23.191,23.383,233636.0
2018-10-22 10:50:00,24.35,24.46,24.34,24.37,320576.0,23.383,23.4887,23.3734,23.4022,320576.0
2018-10-22 10:55:00,24.38,24.38,24.32,24.35,173322.0,23.4118,23.4118,23.3542,23.383,173322.0
2018-10-22 11:00:00,24.35,24.35,24.26,24.31,104050.0,23.383,23.383,23.2966,23.3446,104050.0
2018-10-22 11:05:00,24.32,24.37,24.26,24.26,126478.0,23.3542,23.4022,23.2966,23.2966,126478.0
2018-10-22 11:10:00,24.25,24.25,24.16,24.18,249136.0,23.287,23.287,23.2006,23.2198,249136.0
2018-10-22 11:15:00,24.17,24.27,24.17,24.27,179900.0,23.2102,23.3062,23.2102,23.3062,179900.0
2018-10-22 11:20:00,24.27,24.36,24.21,24.36,170742.0,23.3062,23.3926,23.2486,23.3926,170742.0
2018-10-22 11:25:00,24.36,24.4,24.21,24.25,134766.0,23.3926,23.431,23.2486,23.287,134766.0
2018-10-22 11:30:00,24.25,24.27,24.13,24.13,159782.0,23.287,23.3062,23.1718,23.1718,159782.0
2018-10-22 11:35:00,24.14,24.21,24.11,24.14,114596.0,23.1814,23.2486,23.1526,23.1814,114596.0
2018-10-22 11:40:00,24.12,24.12,24.04,24.1,134282.0,23.1622,23.1622,23.0853,23.1429,134282.0
2018-10-22 11:45:00,24.08,24.18,24.05,24.16,244356.0,23.1237,23.2198,23.0949,23.2006,244356.0
2018-10-22 11:50:00,24.16,24.17,23.97,23.98,127458.0,23.2006,23.2102,23.0181,23.0277,127458.0
2018-10-22 11:55:00,23.97,24.05,23.97,24.03,90318.0,23.0181,23.0949,23.0181,23.0757,90318.0
2018-10-22 12:00:00,24.04,24.1,24.0,24.04,103454.0,23.0853,23.1429,23.0469,23.0853,103454.0
2018-10-22 12:05:00,24.04,24.2,24.02,24.09,239316.0,23.0853,23.239,23.0661,23.1333,239316.0
2018-10-22 12:10:00,24.09,24.1,23.93,23.93,153956.0,23.1333,23.1429,22.9797,22.9797,153956.0
2018-10-22 12:15:00,23.93,24.0,23.92,23.96,153936.0,22.9797,23.0469,22.9701,23.0085,153936.0
2018-10-22 12:20:00,23.96,23.98,23.91,23.92,96314.0,23.0085,23.0277,22.9605,22.9701,96314.0
2018-10-22 12:25:00,23.92,23.99,23.88,23.98,118118.0,22.9701,23.0373,22.9317,23.0277,118118.0
2018-10-22 12:30:00,23.98,24.02,23.92,23.98,90638.0,23.0277,23.0661,22.9701,23.0277,90638.0
2018-10-22 12:35:00,23.99,24.03,23.92,23.97,119046.0,23.0373,23.0757,22.9701,23.0181,119046.0
2018-10-22 12:40:00,23.98,24.08,23.98,24.05,157824.0,23.0277,23.1237,23.0277,23.0949,157824.0
2018-10-22 12:45:00,24.09,24.1,24.0,24.0,112870.0,23.1333,23.1429,23.0469,23.0469,112870.0
2018-10-22 12:50:00,24.0,24.13,23.99,24.11,178492.0,23.0469,23.1718,23.0373,23.1526,178492.0
2018-10-22 12:55:00,24.11,24.13,24.07,24.1,65290.0,23.1526,23.1718,23.1141,23.1429,65290.0
2018-10-22 13:00:00,24.09,24.1,24.03,24.05,44674.0,23.1333,23.1429,23.0757,23.0949,44674.0
2018-10-22 13:05:00,24.05,24.24,24.05,24.2,208098.0,23.0949,23.2774,23.0949,23.239,208098.0
2018-10-22 13:10:00,24.2,24.21,24.16,24.21,108722.0,23.239,23.2486,23.2006,23.2486,108722.0
2018-10-22 13:15:00,24.2,24.23,24.17,24.17,109014.0,23.239,23.2678,23.2102,23.2102,109014.0
2018-10-22 13:20:00,24.18,24.2,24.1,24.1,145206.0,23.2198,23.239,23.1429,23.1429,145206.0
2018-10-22 13:25:00,24.1,24.1,24.04,24.07,86018.0,23.1429,23.1429,23.0853,23.1141,86018.0
2018-10-22 13:30:00,24.07,24.11,24.06,24.1,56232.0,23.1141,23.1526,23.1045,23.1429,56232.0
2018-10-22 13:35:00,24.1,24.17,24.08,24.11,59584.0,23.1429,23.2102,23.1237,23.1526,59584.0
2018-10-22 13:40:00,24.11,24.18,24.11,24.18,55420.0,23.1526,23.2198,23.1526,23.2198,55420.0
2018-10-22 13:45:00,24.18,24.22,24.06,24.07,137670.0,23.2198,23.2582,23.1045,23.1141,137670.0
2018-10-22 13:50:00,24.07,24.07,24.0,24.02,109960.0,23.1141,23.1141,23.0469,23.0661,109960.0
2018-10-22 13:55:00,24.03,24.06,24.01,24.02,21044.0,23.0757,23.1045,23.0565,23.0661,21044.0
2018-10-22 14:00:00,24.0,24.05,24.0,24.03,89418.0,23.0469,23.0949,23.0469,23.0757,89418.0
2018-10-22 14:05:00,24.03,24.09,24.02,24.05,90316.0,23.0757,23.1333,23.0661,23.0949,90316.0
2018-10-22 14:10:00,24.04,24.11,24.0,24.04,40350.0,23.0853,23.1526,23.0469,23.0853,40350.0
2018-10-22 14:15:00,24.02,24.1,24.01,24.04,92608.0,23.0661,23.1429,23.0565,23.0853,92608.0
2018-10-22 14:20:00,24.04,24.08,23.99,24.0,121380.0,23.0853,23.1237,23.0373,23.0469,121380.0
2018-10-22 14:25:00,24.0,24.06,23.99,24.0,218054.0,23.0469,23.1045,23.0373,23.0469,218054.0
2018-10-22 14:30:00,23.99,24.04,23.98,24.02,90030.0,23.0373,23.0853,23.0277,23.0661,90030.0
2018-10-22 14:35:00,24.02,24.11,24.02,24.08,228532.0,23.0661,23.1526,23.0661,23.1237,228532.0
2018-10-22 14:40:00,24.09,24.09,24.02,24.03,169030.0,23.1333,23.1333,23.0661,23.0757,169030.0
2018-10-22 14:45:00,24.02,24.2,24.02,24.16,296978.0,23.0661,23.239,23.0661,23.2006,296978.0
2018-10-22 14:50:00,24.17,24.18,24.09,24.11,267306.0,23.2102,23.2198,23.1333,23.1526,267306.0
2018-10-22 14:55:00,24.11,24.18,24.09,24.14,199054.0,23.1526,23.2198,23.1333,23.1814,199054.0
2018-10-22 15:00:00,24.13,24.28,24.1,24.25,184220.0,23.1718,23.3158,23.1429,23.287,184220.0
2018-10-22 15:05:00,24.25,24.25,24.18,24.22,57528.0,23.287,23.287,23.2198,23.2582,57528.0
2018-10-22 15:10:00,24.22,24.28,24.19,24.24,169724.0,23.2582,23.3158,23.2294,23.2774,169724.0
2018-10-22 15:15:00,24.24,24.26,24.15,24.15,103404.0,23.2774,23.2966,23.191,23.191,103404.0
2018-10-22 15:20:00,24.15,24.19,24.15,24.15,87894.0,23.191,23.2294,23.191,23.191,87894.0
2018-10-22 15:25:00,24.15,24.2,24.13,24.2,124934.0,23.191,23.239,23.1718,23.239,124934.0
2018-10-22 15:30:00,24.19,24.21,24.14,24.21,111982.0,23.2294,23.2486,23.1814,23.2486,111982.0
2018-10-22 15:35:00,24.21,24.29,24.14,24.14,180406.0,23.2486,23.3254,23.1814,23.1814,180406.0
2018-10-22 15:40:00,24.13,24.14,24.08,24.12,233294.0,23.1718,23.1814,23.1237,23.1622,233294.0
2018-10-22 15:45:00,24.11,24.15,24.08,24.09,101456.0,23.1526,23.191,23.1237,23.1333,101456.0
2018-10-22 15:50:00,24.09,24.13,24.05,24.08,267688.0,23.1333,23.1718,23.0949,23.1237,267688.0
2018-10-22 15:55:00,24.08,24.1,24.0,24.0,282810.0,23.1237,23.1429,23.0469,23.0469,282810.0
2018-10-23 09:30:00,22.92,22.98,22.79,22.97,999214.0,22.0098,22.0674,21.885,22.0578,999214.0
2018-10-23 09:35:00,22.92,23.09,22.83,22.97,381304.0,22.0098,22.1731,21.9234,22.0578,381304.0
2018-10-23 09:40:00,22.92,23.07,22.88,22.98,330946.0,22.0098,22.1539,21.9714,22.0674,330946.0
2018-10-23 09:45:00,22.97,23.12,22.88,23.09,529182.0,22.0578,22.2019,21.9714,22.1731,529182.0
2018-10-23 09:50:00,23.08,23.09,22.93,22.96,294388.0,22.1635,22.1731,22.0194,22.0482,294388.0
2018-10-23 09:55:00,22.96,23.0,22.84,22.85,205326.0,22.0482,22.0866,21.933,21.9426,205326.0
2018-10-23 10:00:00,22.83,22.91,22.61,22.61,464210.0,21.9234,22.0002,21.7121,21.7121,464210.0
2018-10-23 10:05:00,22.61,22.64,22.5,22.57,399812.0,21.7121,21.7409,21.6065,21.6737,399812.0
2018-10-23 10:10:00,22.56,22.64,22.4,22.43,433360.0,21.6641,21.7409,21.5105,21.5393,433360.0
2018-10-23 10:15:00,22.43,22.46,22.31,22.4,532658.0,21.5393,21.5681,21.424,21.5105,532658.0
2018-10-23 10:20:00,22.41,22.51,22.35,22.43,471008.0,21.5201,21.6161,21.4624,21.5393,471008.0
2018-10-23 10:25:00,22.43,22.62,22.43,22.53,339516.0,21.5393,21.7217,21.5393,21.6353,339516.0
2018-10-23 10:30:00,22.54,22.55,22.36,22.39,250082.0,21.6449,21.6545,21.472,21.5009,250082.0
2018-10-23 10:35:00,22.39,22.55,22.35,22.54,277308.0,21.5009,21.6545,21.4624,21.6449,277308.0
2018-10-23 10:40:00,22.55,22.6,22.48,22.56,155128.0,21.6545,21.7025,21.5873,21.6641,155128.0
2018-10-23 10:45:00,22.56,22.75,22.49,22.72,470220.0,21.6641,21.8466,21.5969,21.8178,470220.0
2018-10-23 10:50:00,22.72,22.8,22.65,22.66,264916.0,21.8178,21.8946,21.7505,21.7601,264916.0
2018-10-23 10:55:00,22.66,22.75,22.63,22.66,189948.0,21.7601,21.8466,21.7313,21.7601,189948.0
2018-10-23 11:00:00,22.66,22.66,22.54,22.6,228090.0,21.7601,21.7601,21.6449,21.7025,228090.0
2018-10-23 11:05:00,22.6,22.79,22.59,22.71,248430.0,21.7025,21.885,21.6929,21.8081,248430.0
2018-10-23 11:10:00,22.73,22.86,22.72,22.81,199956.0,21.8274,21.9522,21.8178,21.9042,199956.0
2018-10-23 11:15:00,22.82,22.89,22.8,22.88,247844.0,21.9138,21.981,21.8946,21.9714,247844.0
2018-10-23 11:20:00,22.88,22.93,22.86,22.9,282758.0,21.9714,22.0194,21.9522,21.9906,282758.0
2018-10-23 11:25:00,22.9,22.96,22.85,22.88,251414.0,21.9906,22.0482,21.9426,21.9714,251414.0
2018-10-23 11:30:00,22.89,22.92,22.79,22.79,145196.0,21.981,22.0098,21.885,21.885,145196.0
2018-10-23 11:35:00,22.79,22.83,22.72,22.73,141592.0,21.885,21.9234,21.8178,21.8274,141592.0
2018-10-23 11:40:00,22.72,22.79,22.69,22.69,106010.0,21.8178,21.885,21.7889,21.7889,106010.0
2018-10-23 11:45:00,22.7,22.8,22.67,22.71,189792.0,21.7985,21.8946,21.7697,21.8081,189792.0
2018-10-23 11:50:00,22.72,22.74,22.61,22.68,126980.0,21.8178,21.837,21.7121,21.7793,126980.0
2018-10-23 11:55:00,22.68,22.68,22.56,22.56,250482.0,21.7793,21.7793,21.6641,21.6641,250482.0
2018-10-23 12:00:00,22.56,22.66,22.56,22.63,156106.0,21.6641,21.7601,21.6641,21.7313,156106.0
2018-10-23 12:05:00,22.63,22.89,22.63,22.88,305074.0,21.7313,21.981,21.7313,21.9714,305074.0
2018-10-23 12:10:00,22.88,22.92,22.86,22.92,148148.0,21.9714,22.0098,21.9522,22.0098,148148.0
2018-10-23 12:15:00,22.92,22.92,22.82,22.9,144390.0,22.0098,22.0098,21.9138,21.9906,144390.0
2018-10-23 12:20:00,22.9,22.97,22.86,22.86,511640.0,21.9906,22.0578,21.9522,21.9522,511640.0
2018-10-23 12:25:00,22.86,23.01,22.86,22.98,262510.0,21.9522,22.0962,21.9522,22.0674,262510.0
2018-10-23 12:30:00,22.98,23.1,22.97,23.08,261638.0,22.0674,22.1827,22.0578,22.1635,261638.0
2018-10-23 12:35:00,23.08,23.09,23.02,23.06,290758.0,22.1635,22.1731,22.1058,22.1442,290758.0
2018-10-23 12:40:00,23.06,23.16,23.04,23.14,242770.0,22.1442,22.2403,22.125,22.2211,242770.0
2018-10-23 12:45:00,23.14,23.14,23.06,23.1,158720.0,22.2211,22.2211,22.1442,22.1827,158720.0
2018-10-23 12:50:00,23.1,23.14,23.0,23.04,117834.0,22.1827,22.2211,22.0866,22.125,117834.0
2018-10-23 12:55:00,23.02,23.06,23.0,23.02,62474.0,22.1058,22.1442,22.0866,22.1058,62474.0
2018-10-23 13:00:00,23.01,23.29,22.99,23.22,306436.0,22.0962,22.3651,22.077,22.2979,306436.0
2018-10-23 13:05:00,23.24,23.4,23.2,23.38,207964.0,22.3171,22.4707,22.2787,22.4515,207964.0
2018-10-23 13:10:00,23.37,23.4,23.28,23.31,156298.0,22.4419,22.4707,22.3555,22.3843,156298.0
2018-10-23 13:15:00,23.32,23.36,23.24,23.29,172638.0,22.3939,22.4323,22.3171,22.3651,172638.0
2018-10-23 13:20:00,23.28,23.41,23.25,23.39,164164.0,22.3555,22.4804,22.3267,22.4611,164164.0
2018-10-23 13:25:00,23.39,23.46,23.31,23.32,177320.0,22.4611,22.5284,22.3843,22.3939,177320.0
2018-10-23 13:30:00,23.32,23.42,23.3,23.34,76664.0,22.3939,22.49,22.3747,22.4131,76664.0
2018-10-23 13:35:00,23.33,23.33,23.18,23.25,294412.0,22.4035,22.4035,22.2595,22.3267,294412.0
2018-10-23 13:40:00,23.25,23.29,23.13,23.15,144888.0,22.3267,22.3651,22.2115,22.2307,144888.0
2018-10-23 13:45:00,23.14,23.18,23.11,23.13,136338.0,22.2211,22.2595,22.1923,22.2115,136338.0
2018-10-23 13:50:00,23.13,23.27,23.08,23.1,72080.0,22.2115,22.3459,22.1635,22.1827,72080.0
2018-10-23 13:55:00,23.1,23.15,23.07,23.11,60866.0,22.1827,22.2307,22.1539,22.1923,60866.0
2018-10-23 14:00:00,23.13,23.22,23.11,23.18,117468.0,22.2115,22.2979,22.1923,22.2595,117468.0
2018-10-23 14:05:00,23.18,23.31,23.16,23.28,192528.0,22.2595,22.3843,22.2403,22.3555,192528.0
2018-10-23 14:10:00,23.29,23.4,23.26,23.36,109382.0,22.3651,22.4707,22.3363,22.4323,109382.0
2018-10-23 14:15:00,23.36,23.6,23.36,23.6,198408.0,22.4323,22.6628,22.4323,22.6628,198408.0
2018-10-23 14:20:00,23.6,23.66,23.54,23.65,199614.0,22.6628,22.7204,22.6052,22.7108,199614.0
2018-10-23 14:25:00,23.65,23.65,23.51,23.57,191812.0,22.7108,22.7108,22.5764,22.634,191812.0
2018-10-23 14:30:00,23.57,23.71,23.56,23.65,136130.0,22.634,22.7684,22.6244,22.7108,136130.0
2018-10-23 14:35:00,23.66,23.75,23.64,23.72,83874.0,22.7204,22.8068,22.7012,22.778,83874.0
2018-10-23 14:40:00,23.71,23.78,23.65,23.75,151156.0,22.7684,22.8357,22.7108,22.8068,151156.0
2018-10-23 14:45:00,23.75,23.75,23.64,23.75,170126.0,22.8068,22.8068,22.7012,22.8068,170126.0
2018-10-23 14:50:00,23.75,23.86,23.72,23.74,253338.0,22.8068,22.9125,22.778,22.7972,253338.0
2018-10-23 14:55:00,23.75,23.86,23.71,23.8,135822.0,22.8068,22.9125,22.7684,22.8549,135822.0
2018-10-23 15:00:00,23.81,23.89,23.78,23.81,400626.0,22.8645,22.9413,22.8357,22.8645,400626.0
2018-10-23 15:05:00,23.81,23.91,23.76,23.82,133434.0,22.8645,22.9605,22.8165,22.8741,133434.0
2018-10-23 15:10:00,23.81,23.85,23.72,23.81,313644.0,22.8645,22.9029,22.778,22.8645,313644.0
2018-10-23 15:15:00,23.81,23.88,23.75,23.78,158850.0,22.8645,22.9317,22.8068,22.8357,158850.0
2018-10-23 15:20:00,23.79,23.93,23.79,23.88,205374.0,22.8453,22.9797,22.8453,22.9317,205374.0
2018-10-23 15:25:00,23.88,23.93,23.79,23.79,112474.0,22.9317,22.9797,22.8453,22.8453,112474.0
2018-10-23 15:30:00,23.79,23.86,23.73,23.85,197616.0,22.8453,22.9125,22.7876,22.9029,197616.0
2018-10-23 15:35:00,23.85,23.89,23.68,23.71,258616.0,22.9029,22.9413,22.7396,22.7684,258616.0
2018-10-23 15:40:00,23.71,23.77,23.64,23.68,248702.0,22.7684,22.8261,22.7012,22.7396,248702.0
2018-10-23 15:45:00,23.67,23.71,23.61,23.68,376678.0,22.73,22.7684,22.6724,22.7396,376678.0
2018-10-23 15:50:00,23.67,23.72,23.57,23.61,356586.0,22.73,22.778,22.634,22.6724,356586.0
2018-10-23 15:55:00,23.61,23.63,23.53,23.6,419426.0,22.6724,22.6916,22.5956,22.6628,419426.0
2018-10-24 09:30:00,23.54,23.59,23.48,23.54,705902.0,22.6052,22.6532,22.5476,22.6052,705902.0
2018-10-24 09:35:00,23.53,23.59,23.4,23.53,395480.0,22.5956,22.6532,22.4707,22.5956,395480.0
2018-10-24 09:40:00,23.53,23.65,23.5,23.53,217052.0,22.5956,22.7108,22.5668,22.5956,217052.0
2018-10-24 09:45:00,23.53,23.59,23.36,23.36,146444.0,22.5956,22.6532,22.4323,22.4323,146444.0
2018-10-24 09:50:00,23.37,23.44,23.33,23.41,171732.0,22.4419,22.5092,22.4035,22.4804,171732.0
2018-10-24 09:55:00,23.41,23.47,23.36,23.4,138712.0,22.4804,22.538,22.4323,22.4707,138712.0
2018-10-24 10:00:00,23.4,23.4,23.3,23.31,207320.0,22.4707,22.4707,22.3747,22.3843,207320.0
2018-10-24 10:05:00,23.31,23.45,23.26,23.4,251212.0,22.3843,22.5188,22.3363,22.4707,251212.0
2018-10-24 10:10:00,23.38,23.48,23.36,23.36,157886.0,22.4515,22.5476,22.4323,22.4323,157886.0
2018-10-24 10:15:00,23.34,23.36,23.24,23.29,136330.0,22.4131,22.4323,22.3171,22.3651,136330.0
2018-10-24 10:20:00,23.28,23.31,23.2,23.28,154932.0,22.3555,22.3843,22.2787,22.3555,154932.0
2018-10-24 10:25:00,23.26,23.36,23.22,23.24,244390.0,22.3363,22.4323,22.2979,22.3171,244390.0
2018-10-24 10:30:00,23.25,23.36,23.21,23.28,195504.0,22.3267,22.4323,22.2883,22.3555,195504.0
2018-10-24 10:35:00,23.29,23.38,23.22,23.22,212082.0,22.3651,22.4515,22.2979,22.2979,212082.0
2018-10-24 10:40:00,23.23,23.34,23.21,23.22,143912.0,22.3075,22.4131,22.2883,22.2979,143912.0
2018-10-24 10:45:00,23.22,23.23,23.1,23.18,246044.0,22.2979,22.3075,22.1827,22.2595,246044.0
2018-10-24 10:50:00,23.18,23.23,23.14,23.18,160610.0,22.2595,22.3075,22.2211,22.2595,160610.0
2018-10-24 10:55:00,23.18,23.18,23.06,23.08,166090.0,22.2595,22.2595,22.1442,22.1635,166090.0
2018-10-24 11:00:00,23.07,23.11,22.88,22.88,305176.0,22.1539,22.1923,21.9714,21.9714,305176.0
2018-10-24 11:05:00,22.88,22.9,22.65,22.66,500954.0,21.9714,21.9906,21.7505,21.7601,500954.0
2018-10-24 11:10:00,22.67,22.85,22.66,22.79,443066.0,21.7697,21.9426,21.7601,21.885,443066.0
2018-10-24 11:15:00,22.79,22.88,22.76,22.76,269850.0,21.885,21.9714,21.8562,21.8562,269850.0
2018-10-24 11:20:00,22.75,22.89,22.71,22.82,192658.0,21.8466,21.981,21.8081,21.9138,192658.0
2018-10-24 11:25:00,22.82,22.87,22.7,22.71,116702.0,21.9138,21.9618,21.7985,21.8081,116702.0
2018-10-24 11:30:00,22.72,22.75,22.63,22.74,153398.0,21.8178,21.8466,21.7313,21.837,153398.0
2018-10-24 11:35:00,22.72,22.83,22.66,22.78,183892.0,21.8178,21.9234,21.7601,21.8754,183892.0
2018-10-24 11:40:00,22.79,22.81,22.72,22.75,125824.0,21.885,21.9042,21.8178,21.8466,125824.0
2018-10-24 11:45:00,22.75,23.03,22.75,22.98,345934.0,21.8466,22.1154,21.8466,22.0674,345934.0
2018-10-24 11:50:00,22.99,23.11,22.92,23.11,161244.0,22.077,22.1923,22.0098,22.1923,161244.0
2018-10-24 11:55:00,23.11,23.27,23.1,23.19,315556.0,22.1923,22.3459,22.1827,22.2691,315556.0
2018-10-24 12:00:00,23.18,23.2,23.12,23.13,116146.0,22.2595,22.2787,22.2019,22.2115,116146.0
2018-10-24 12:05:00,23.13,23.18,23.09,23.09,78360.0,22.2115,22.2595,22.1731,22.1731,78360.0
2018-10-24 12:10:00,23.09,23.16,23.07,23.15,175682.0,22.1731,22.2403,22.1539,22.2307,175682.0
2018-10-24 12:15:00,23.14,23.24,23.02,23.04,185968.0,22.2211,22.3171,22.1058,22.125,185968.0
2018-10-24 12:20:00,23.04,23.07,22.96,23.02,100830.0,22.125,22.1539,22.0482,22.1058,100830.0
2018-10-24 12:25:00,23.01,23.07,23.0,23.05,132030.0,22.0962,22.1539,22.0866,22.1346,132030.0
2018-10-24 12:30:00,23.04,23.07,22.95,22.97,126340.0,22.125,22.1539,22.0386,22.0578,126340.0
2018-10-24 12:35:00,22.97,22.98,22.83,22.84,191350.0,22.0578,22.0674,21.9234,21.933,191350.0
2018-10-24 12:40:00,22.82,22.87,22.79,22.86,60368.0,21.9138,21.9618,21.885,21.9522,60368.0
2018-10-24 12:45:00,22.84,22.86,22.81,22.83,33564.0,21.933,21.9522,21.9042,21.9234,33564.0
2018-10-24 12:50:00,22.83,22.97,22.75,22.97,241078.0,21.9234,22.0578,21.8466,22.0578,241078.0
2018-10-24 12:55:00,22.97,23.0,22.93,22.95,88612.0,22.0578,22.0866,22.0194,22.0386,88612.0
2018-10-24 13:00:00,22.95,22.95,22.74,22.76,170932.0,22.0386,22.0386,21.837,21.8562,170932.0
2018-10-24 13:05:00,22.77,22.77,22.58,22.61,236092.0,21.8658,21.8658,21.6833,21.7121,236092.0
2018-10-24 13:10:00,22.6,22.68,22.6,22.64,80564.0,21.7025,21.7793,21.7025,21.7409,80564.0
2018-10-24 13:15:00,22.62,22.79,22.51,22.77,360498.0,21.7217,21.885,21.6161,21.8658,360498.0
2018-10-24 13:20:00,22.78,22.78,22.68,22.68,316794.0,21.8754,21.8754,21.7793,21.7793,316794.0
2018-10-24 13:25:00,22.67,22.68,22.58,22.61,124278.0,21.7697,21.7793,21.6833,21.7121,124278.0
2018-10-24 13:30:00,22.61,22.7,22.46,22.65,374948.0,21.7121,21.7985,21.5681,21.7505,374948.0
2018-10-24 13:35:00,22.64,22.67,22.5,22.5,138584.0,21.7409,21.7697,21.6065,21.6065,138584.0
2018-10-24 13:40:00,22.5,22.71,22.5,22.71,323628.0,21.6065,21.8081,21.6065,21.8081,323628.0
2018-10-24 13:45:00,22.71,22.74,22.58,22.71,411556.0,21.8081,21.837,21.6833,21.8081,411556.0
2018-10-24 13:50:00,22.71,22.76,22.59,22.72,348338.0,21.8081,21.8562,21.6929,21.8178,348338.0
2018-10-24 13:55:00,22.71,22.72,22.48,22.57,223610.0,21.8081,21.8178,21.5873,21.6737,223610.0
2018-10-24 14:00:00,22.54,22.54,22.42,22.48,177262.0,21.6449,21.6449,21.5297,21.5873,177262.0
2018-10-24 14:05:00,22.47,22.47,22.35,22.35,141164.0,21.5777,21.5777,21.4624,21.4624,141164.0
2018-10-24 14:10:00,22.37,22.5,22.37,22.43,307366.0,21.4817,21.6065,21.4817,21.5393,307366.0
2018-10-24 14:15:00,22.42,22.51,22.35,22.5,182628.0,21.5297,21.6161,21.4624,21.6065,182628.0
2018-10-24 14:20:00,22.5,22.66,22.43,22.6,354186.0,21.6065,21.7601,21.5393,21.7025,354186.0
2018-10-24 14:25:00,22.61,22.75,22.5,22.73,572710.0,21.7121,21.8466,21.6065,21.8274,572710.0
2018-10-24 14:30:00,22.74,22.84,22.68,22.8,551602.0,21.837,21.933,21.7793,21.8946,551602.0
2018-10-24 14:35:00,22.8,22.81,22.7,22.75,148668.0,21.8946,21.9042,21.7985,21.8466,148668.0
2018-10-24 14:40:00,22.74,22.77,22.58,22.59,304426.0,21.837,21.8658,21.6833,21.6929,304426.0
2018-10-24 14:45:00,22.59,22.59,22.45,22.49,305182.0,21.6929,21.6929,21.5585,21.5969,305182.0
2018-10-24 14:50:00,22.49,22.51,22.39,22.41,216826.0,21.5969,21.6161,21.5009,21.5201,216826.0
2018-10-24 14:55:00,22.42,22.56,22.42,22.47,147986.0,21.5297,21.6641,21.5297,21.5777,147986.0
2018-10-24 15:00:00,22.46,22.46,22.16,22.18,376684.0,21.5681,21.5681,21.28,21.2992,376684.0
2018-10-24 15:05:00,22.18,22.29,22.17,22.24,356424.0,21.2992,21.4048,21.2896,21.3568,356424.0
2018-10-24 15:10:00,22.23,22.34,22.22,22.3,244928.0,21.3472,21.4528,21.3376,21.4144,244928.0
2018-10-24 15:15:00,22.3,22.38,22.22,22.23,173542.0,21.4144,21.4913,21.3376,21.3472,173542.0
2018-10-24 15:20:00,22.23,22.23,22.08,22.09,301534.0,21.3472,21.3472,21.2032,21.2128,301534.0
2018-10-24 15:25:00,22.1,22.21,21.92,21.95,714044.0,21.2224,21.328,21.0495,21.0783,714044.0
2018-10-24 15:30:00,21.95,22.0,21.88,21.88,388902.0,21.0783,21.1263,21.0111,21.0111,388902.0
2018-10-24 15:35:00,21.88,22.08,21.86,22.04,344396.0,21.0111,21.2032,20.9919,21.1648,344396.0
2018-10-24 15:40:00,22.04,22.12,21.95,21.97,377222.0,21.1648,21.2416,21.0783,21.0975,377222.0
2018-10-24 15:45:00,21.96,21.96,21.78,21.79,389938.0,21.0879,21.0879,20.9151,20.9247,389938.0
2018-10-24 15:50:00,21.79,21.82,21.6,21.63,471320.0,20.9247,20.9535,20.7422,20.771,471320.0
2018-10-24 15:55:00,21.62,21.62,21.31,21.43,1053228.0,20.7614,20.7614,20.4637,20.579,1053228.0
2018-10-25 09:30:00,21.96,22.0,21.68,21.8,585270.0,21.0879,21.1263,20.8191,20.9343,585270.0
2018-10-25 09:35:00,21.8,21.92,21.73,21.82,274262.0,20.9343,21.0495,20.8671,20.9535,274262.0
2018-10-25 09:40:00,21.86,21.95,21.68,21.93,271176.0,20.9919,21.0783,20.8191,21.0591,271176.0
2018-10-25 09:45:00,21.93,22.02,21.8,22.0,189042.0,21.0591,21.1455,20.9343,21.1263,189042.0
2018-10-25 09:50:00,22.0,22.15,22.0,22.09,440706.0,21.1263,21.2704,21.1263,21.2128,440706.0
2018-10-25 09:55:00,22.1,22.17,22.06,22.12,260954.0,21.2224,21.2896,21.184,21.2416,260954.0
2018-10-25 10:00:00,22.13,22.36,22.11,22.36,357864.0,21.2512,21.472,21.232,21.472,357864.0
2018-10-25 10:05:00,22.36,22.39,22.23,22.25,360560.0,21.472,21.5009,21.3472,21.3664,360560.0
2018-10-25 10:10:00,22.26,22.3,22.16,22.23,175860.0,21.376,21.4144,21.28,21.3472,175860.0
2018-10-25 10:15:00,22.23,22.28,22.1,22.11,283952.0,21.3472,21.3952,21.2224,21.232,283952.0
2018-10-25 10:20:00,22.11,22.14,22.05,22.09,222006.0,21.232,21.2608,21.1744,21.2128,222006.0
2018-10-25 10:25:00,22.1,22.28,22.09,22.28,138414.0,21.2224,21.3952,21.2128,21.3952,138414.0
2018-10-25 10:30:00,22.27,22.41,22.24,22.33,158542.0,21.3856,21.5201,21.3568,21.4432,158542.0
2018-10-25 10:35:00,22.34,22.41,22.27,22.28,124888.0,21.4528,21.5201,21.3856,21.3952,124888.0
2018-10-25 10:40:00,22.28,22.45,22.27,22.4,195234.0,21.3952,21.5585,21.3856,21.5105,195234.0
2018-10-25 10:45:00,22.41,22.43,22.29,22.32,245994.0,21.5201,21.5393,21.4048,21.4336,245994.0
2018-10-25 10:50:00,22.36,22.41,22.31,22.36,150050.0,21.472,21.5201,21.424,21.472,150050.0
2018-10-25 10:55:00,22.37,22.43,22.25,22.25,109642.0,21.4817,21.5393,21.3664,21.3664,109642.0
2018-10-25 11:00:00,22.25,22.36,22.2,22.2,153604.0,21.3664,21.472,21.3184,21.3184,153604.0
2018-10-25 11:05:00,22.21,22.24,22.13,22.24,173140.0,21.328,21.3568,21.2512,21.3568,173140.0
2018-10-25 11:10:00,22.23,22.23,22.09,22.2,225464.0,21.3472,21.3472,21.2128,21.3184,225464.0
2018-10-25 11:15:00,22.2,22.36,22.18,22.36,178854.0,21.3184,21.472,21.2992,21.472,178854.0
2018-10-25 11:20:00,22.36,22.56,22.36,22.5,359424.0,21.472,21.6641,21.472,21.6065,359424.0
2018-10-25 11:25:00,22.5,22.58,22.5,22.56,179918.0,21.6065,21.6833,21.6065,21.6641,179918.0
2018-10-25 11:30:00,22.56,22.61,22.5,22.52,172704.0,21.6641,21.7121,21.6065,21.6257,172704.0
2018-10-25 11:35:00,22.51,22.54,22.47,22.49,136794.0,21.6161,21.6449,21.5777,21.5969,136794.0
2018-10-25 11:40:00,22.48,22.49,22.38,22.43,173984.0,21.5873,21.5969,21.4913,21.5393,173984.0
2018-10-25 11:45:00,22.45,22.52,22.4,22.52,93050.0,21.5585,21.6257,21.5105,21.6257,93050.0
2018-10-25 11:50:00,22.52,22.56,22.5,22.56,158860.0,21.6257,21.6641,21.6065,21.6641,158860.0
2018-10-25 11:55:00,22.56,22.57,22.45,22.46,64424.0,21.6641,21.6737,21.5585,21.5681,64424.0
2018-10-25 12:00:00,22.46,22.47,22.36,22.41,150236.0,21.5681,21.5777,21.472,21.5201,150236.0
2018-10-25 12:05:00,22.42,22.5,22.41,22.46,117026.0,21.5297,21.6065,21.5201,21.5681,117026.0
2018-10-25 12:10:00,22.45,22.49,22.36,22.39,74898.0,21.5585,21.5969,21.472,21.5009,74898.0
2018-10-25 12:15:00,22.38,22.38,22.25,22.28,184780.0,21.4913,21.4913,21.3664,21.3952,184780.0
2018-10-25 12:20:00,22.27,22.34,22.26,22.32,102532.0,21.3856,21.4528,21.376,21.4336,102532.0
2018-10-25 12:25:00,22.35,22.39,22.32,22.34,76486.0,21.4624,21.5009,21.4336,21.4528,76486.0
2018-10-25 12:30:00,22.34,22.45,22.3,22.39,103258.0,21.4528,21.5585,21.4144,21.5009,103258.0
2018-10-25 12:35:00,22.38,22.45,22.38,22.45,79518.0,21.4913,21.5585,21.4913,21.5585,79518.0
2018-10-25 12:40:00,22.47,22.49,22.38,22.47,183300.0,21.5777,21.5969,21.4913,21.5777,183300.0
2018-10-25 12:45:00,22.47,22.52,22.43,22.5,46808.0,21.5777,21.6257,21.5393,21.6065,46808.0
2018-10-25 12:50:00,22.5,22.54,22.47,22.5,62788.0,21.6065,21.6449,21.5777,21.6065,62788.0
2018-10-25 12:55:00,22.5,22.52,22.46,22.48,57048.0,21.6065,21.6257,21.5681,21.5873,57048.0
2018-10-25 13:00:00,22.5,22.54,22.41,22.42,96926.0,21.6065,21.6449,21.5201,21.5297,96926.0
2018-10-25 13:05:00,22.43,22.43,22.34,22.34,66044.0,21.5393,21.5393,21.4528,21.4528,66044.0
2018-10-25 13:10:00,22.35,22.35,22.31,22.33,49954.0,21.4624,21.4624,21.424,21.4432,49954.0
2018-10-25 13:15:00,22.34,22.35,22.29,22.31,131950.0,21.4528,21.4624,21.4048,21.424,131950.0
2018-10-25 13:20:00,22.3,22.38,22.3,22.36,70072.0,21.4144,21.4913,21.4144,21.472,70072.0
2018-10-25 13:25:00,22.37,22.48,22.37,22.46,90274.0,21.4817,21.5873,21.4817,21.5681,90274.0
2018-10-25 13:30:00,22.46,22.52,22.43,22.49,430604.0,21.5681,21.6257,21.5393,21.5969,430604.0
2018-10-25 13:35:00,22.49,22.65,22.49,22.6,277280.0,21.5969,21.7505,21.5969,21.7025,277280.0
2018-10-25 13:40:00,22.6,22.61,22.58,22.6,82854.0,21.7025,21.7121,21.6833,21.7025,82854.0
2018-10-25 13:45:00,22.6,22.65,22.58,22.63,162652.0,21.7025,21.7505,21.6833,21.7313,162652.0
2018-10-25 13:50:00,22.64,22.64,22.55,22.56,95418.0,21.7409,21.7409,21.6545,21.6641,95418.0
2018-10-25 13:55:00,22.55,22.57,22.53,22.54,33676.0,21.6545,21.6737,21.6353,21.6449,33676.0
2018-10-25 14:00:00,22.54,22.56,22.48,22.52,75540.0,21.6449,21.6641,21.5873,21.6257,75540.0
2018-10-25 14:05:00,22.53,22.67,22.53,22.65,205086.0,21.6353,21.7697,21.6353,21.7505,205086.0
2018-10-25 14:10:00,22.66,22.68,22.61,22.68,91790.0,21.7601,21.7793,21.7121,21.7793,91790.0
2018-10-25 14:15:00,22.68,22.73,22.61,22.65,123054.0,21.7793,21.8274,21.7121,21.7505,123054.0
2018-10-25 14:20:00,22.65,22.68,22.6,22.66,117118.0,21.7505,21.7793,21.7025,21.7601,117118.0
2018-10-25 14:25:00,22.66,22.8,22.65,22.77,112078.0,21.7601,21.8946,21.7505,21.8658,112078.0
2018-10-25 14:30:00,22.77,22.9,22.75,22.9,155018.0,21.8658,21.9906,21.8466,21.9906,155018.0
2018-10-25 14:35:00,22.89,22.93,22.86,22.88,209164.0,21.981,22.0194,21.9522,21.9714,209164.0
2018-10-25 14:40:00,22.88,22.98,22.87,22.93,398428.0,21.9714,22.0674,21.9618,22.0194,398428.0
2018-10-25 14:45:00,22.93,23.02,22.93,22.98,162072.0,22.0194,22.1058,22.0194,22.0674,162072.0
2018-10-25 14:50:00,22.98,22.99,22.9,22.91,227812.0,22.0674,22.077,21.9906,22.0002,227812.0
2018-10-25 14:55:00,22.92,22.96,22.9,22.9,94838.0,22.0098,22.0482,21.9906,21.9906,94838.0
2018-10-25 15:00:00,22.9,22.93,22.86,22.87,127050.0,21.9906,22.0194,21.9522,21.9618,127050.0
2018-10-25 15:05:00,22.88,22.92,22.85,22.85,142260.0,21.9714,22.0098,21.9426,21.9426,142260.0
2018-10-25 15:10:00,22.85,22.94,22.85,22.93,114950.0,21.9426,22.029,21.9426,22.0194,114950.0
2018-10-25 15:15:00,22.95,23.03,22.94,22.99,161370.0,22.0386,22.1154,22.029,22.077,161370.0
2018-10-25 15:20:00,22.98,23.0,22.9,22.94,232828.0,22.0674,22.0866,21.9906,22.029,232828.0
2018-10-25 15:25:00,22.95,22.95,22.86,22.91,163578.0,22.0386,22.0386,21.9522,22.0002,163578.0
2018-10-25 15:30:00,22.92,22.98,22.75,22.77,357936.0,22.0098,22.0674,21.8466,21.8658,357936.0
2018-10-25 15:35:00,22.78,22.82,22.73,22.77,141544.0,21.8754,21.9138,21.8274,21.8658,141544.0
2018-10-25 15:40:00,22.78,22.82,22.65,22.7,196104.0,21.8754,21.9138,21.7505,21.7985,196104.0
2018-10-25 15:45:00,22.7,22.73,22.62,22.71,310204.0,21.7985,21.8274,21.7217,21.8081,310204.0
2018-10-25 15:50:00,22.7,22.71,22.48,22.61,505074.0,21.7985,21.8081,21.5873,21.7121,505074.0
2018-10-25 15:55:00,22.61,22.7,22.54,22.63,662416.0,21.7121,21.7985,21.6449,21.7313,662416.0
2018-10-26 09:30:00,21.55,21.63,21.36,21.43,459478.0,20.6942,20.771,20.5118,20.579,459478.0
2018-10-26 09:35:00,21.42,21.66,21.4,21.54,659774.0,20.5694,20.7998,20.5502,20.6846,659774.0
2018-10-26 09:40:00,21.53,21.64,21.5,21.59,129312.0,20.675,20.7806,20.6462,20.7326,129312.0
2018-10-26 09:45:00,21.61,21.76,21.56,21.74,387614.0,20.7518,20.8959,20.7038,20.8767,387614.0
2018-10-26 09:50:00,21.74,21.74,21.52,21.53,233800.0,20.8767,20.8767,20.6654,20.675,233800.0
2018-10-26 09:55:00,21.54,21.66,21.49,21.51,292474.0,20.6846,20.7998,20.6366,20.6558,292474.0
2018-10-26 10:00:00,21.5,21.51,21.17,21.18,629340.0,20.6462,20.6558,20.3293,20.3389,629340.0
2018-10-26 10:05:00,21.18,21.19,20.92,21.07,568600.0,20.3389,20.3485,20.0892,20.2333,568600.0
2018-10-26 10:10:00,21.08,21.17,21.04,21.14,401012.0,20.2429,20.3293,20.2045,20.3005,401012.0
2018-10-26 10:15:00,21.14,21.23,21.07,21.23,342748.0,20.3005,20.3869,20.2333,20.3869,342748.0
2018-10-26 10:20:00,21.22,21.35,21.13,21.31,311780.0,20.3773,20.5022,20.2909,20.4637,311780.0
2018-10-26 10:25:00,21.32,21.43,21.16,21.17,329538.0,20.4733,20.579,20.3197,20.3293,329538.0
2018-10-26 10:30:00,21.17,21.17,20.99,21.07,297278.0,20.3293,20.3293,20.1565,20.2333,297278.0
2018-10-26 10:35:00,21.07,21.11,20.88,20.98,947572.0,20.2333,20.2717,20.0508,20.1468,947572.0
2018-10-26 10:40:00,20.99,21.08,20.87,20.87,419336.0,20.1565,20.2429,20.0412,20.0412,419336.0
2018-10-26 10:45:00,20.87,20.94,20.78,20.88,502828.0,20.0412,20.1084,19.9548,20.0508,502828.0
2018-10-26 10:50:00,20.88,20.97,20.8,20.85,701534.0,20.0508,20.1372,19.974,20.022,701534.0
2018-10-26 10:55:00,20.85,20.92,20.65,20.68,357044.0,20.022,20.0892,19.83,19.8588,357044.0
2018-10-26 11:00:00,20.67,20.86,20.65,20.83,326412.0,19.8492,20.0316,19.83,20.0028,326412.0
2018-10-26 11:05:00,20.82,21.02,20.75,20.91,222044.0,19.9932,20.1853,19.926,20.0796,222044.0
2018-10-26 11:10:00,20.91,21.0,20.87,20.97,207180.0,20.0796,20.1661,20.0412,20.1372,207180.0
2018-10-26 11:15:00,20.97,21.16,20.94,21.09,272438.0,20.1372,20.3197,20.1084,20.2525,272438.0
2018-10-26 11:20:00,21.09,21.28,21.05,21.25,414476.0,20.2525,20.4349,20.2141,20.4061,414476.0
2018-10-26 11:25:00,21.25,21.41,21.2,21.33,550572.0,20.4061,20.5598,20.3581,20.483,550572.0
2018-10-26 11:30:00,21.34,21.57,21.34,21.55,544000.0,20.4926,20.7134,20.4926,20.6942,544000.0
2018-10-26 11:35:00,21.55,21.62,21.36,21.4,449350.0,20.6942,20.7614,20.5118,20.5502,449350.0
2018-10-26 11:40:00,21.39,21.49,21.27,21.28,507214.0,20.5406,20.6366,20.4253,20.4349,507214.0
2018-10-26 11:45:00,21.29,21.39,21.25,21.33,295334.0,20.4445,20.5406,20.4061,20.483,295334.0
2018-10-26 11:50:00,21.33,21.57,21.33,21.43,251856.0,20.483,20.7134,20.483,20.579,251856.0
2018-10-26 11:55:00,21.43,21.54,21.4,21.4,208118.0,20.579,20.6846,20.5502,20.5502,208118.0
2018-10-26 12:00:00,21.39,21.56,21.39,21.56,556754.0,20.5406,20.7038,20.5406,20.7038,556754.0
2018-10-26 12:05:00,21.55,21.67,21.55,21.64,335336.0,20.6942,20.8094,20.6942,20.7806,335336.0
2018-10-26 12:10:00,21.63,21.65,21.5,21.57,184856.0,20.771,20.7902,20.6462,20.7134,184856.0
2018-10-26 12:15:00,21.56,21.66,21.5,21.65,104540.0,20.7038,20.7998,20.6462,20.7902,104540.0
2018-10-26 12:20:00,21.64,21.8,21.64,21.68,861778.0,20.7806,20.9343,20.7806,20.8191,861778.0
2018-10-26 12:25:00,21.67,21.75,21.65,21.72,91842.0,20.8094,20.8863,20.7902,20.8575,91842.0
2018-10-26 12:30:00,21.72,21.88,21.67,21.83,262764.0,20.8575,21.0111,20.8094,20.9631,262764.0
2018-10-26 12:35:00,21.81,21.86,21.74,21.79,154070.0,20.9439,20.9919,20.8767,20.9247,154070.0
2018-10-26 12:40:00,21.8,22.02,21.76,22.02,321920.0,20.9343,21.1455,20.8959,21.1455,321920.0
2018-10-26 12:45:00,22.02,22.15,21.99,22.14,240634.0,21.1455,21.2704,21.1167,21.2608,240634.0
2018-10-26 12:50:00,22.14,22.16,22.03,22.08,246676.0,21.2608,21.28,21.1552,21.2032,246676.0
2018-10-26 12:55:00,22.09,22.09,21.93,21.97,130666.0,21.2128,21.2128,21.0591,21.0975,130666.0
2018-10-26 13:00:00,21.97,22.22,21.97,22.22,256192.0,21.0975,21.3376,21.0975,21.3376,256192.0
2018-10-26 13:05:00,22.22,22.27,22.1,22.11,296576.0,21.3376,21.3856,21.2224,21.232,296576.0
2018-10-26 13:10:00,22.11,22.2,22.04,22.14,206650.0,21.232,21.3184,21.1648,21.2608,206650.0
2018-10-26 13:15:00,22.15,22.18,22.03,22.11,122322.0,21.2704,21.2992,21.1552,21.232,122322.0
2018-10-26 13:20:00,22.11,22.14,21.95,21.97,130192.0,21.232,21.2608,21.0783,21.0975,130192.0
2018-10-26 13:25:00,21.97,22.0,21.86,21.88,246174.0,21.0975,21.1263,20.9919,21.0111,246174.0
2018-10-26 13:30:00,21.86,21.86,21.66,21.66,346390.0,20.9919,20.9919,20.7998,20.7998,346390.0
2018-10-26 13:35:00,21.65,21.75,21.57,21.61,191606.0,20.7902,20.8863,20.7134,20.7518,191606.0
2018-10-26 13:40:00,21.61,21.85,21.61,21.83,167072.0,20.7518,20.9823,20.7518,20.9631,167072.0
2018-10-26 13:45:00,21.83,21.86,21.72,21.79,175848.0,20.9631,20.9919,20.8575,20.9247,175848.0
2018-10-26 13:50:00,21.8,21.9,21.73,21.89,147158.0,20.9343,21.0303,20.8671,21.0207,147158.0
2018-10-26 13:55:00,21.89,21.98,21.89,21.9,145588.0,21.0207,21.1071,21.0207,21.0303,145588.0
2018-10-26 14:00:00,21.9,21.97,21.66,21.71,183726.0,21.0303,21.0975,20.7998,20.8479,183726.0
2018-10-26 14:05:00,21.72,21.72,21.58,21.65,190586.0,20.8575,20.8575,20.723,20.7902,190586.0
2018-10-26 14:10:00,21.65,21.74,21.5,21.56,170530.0,20.7902,20.8767,20.6462,20.7038,170530.0
2018-10-26 14:15:00,21.57,21.61,21.51,21.57,159808.0,20.7134,20.7518,20.6558,20.7134,159808.0
2018-10-26 14:20:00,21.58,21.64,21.45,21.6,205534.0,20.723,20.7806,20.5982,20.7422,205534.0
2018-10-26 14:25:00,21.6,21.77,21.58,21.65,169644.0,20.7422,20.9055,20.723,20.7902,169644.0
2018-10-26 14:30:00,21.66,21.75,21.61,21.67,80688.0,20.7998,20.8863,20.7518,20.8094,80688.0
2018-10-26 14:35:00,21.64,21.82,21.64,21.7,185252.0,20.7806,20.9535,20.7806,20.8383,185252.0
2018-10-26 14:40:00,21.7,21.77,21.57,21.61,226238.0,20.8383,20.9055,20.7134,20.7518,226238.0
2018-10-26 14:45:00,21.61,21.65,21.42,21.43,200210.0,20.7518,20.7902,20.5694,20.579,200210.0
2018-10-26 14:50:00,21.43,21.47,21.33,21.35,297166.0,20.579,20.6174,20.483,20.5022,297166.0
2018-10-26 14:55:00,21.35,21.35,21.11,21.18,361604.0,20.5022,20.5022,20.2717,20.3389,361604.0
2018-10-26 15:00:00,21.18,21.18,20.99,21.16,521608.0,20.3389,20.3389,20.1565,20.3197,521608.0
2018-10-26 15:05:00,21.15,21.24,21.08,21.17,223342.0,20.3101,20.3965,20.2429,20.3293,223342.0
2018-10-26 15:10:00,21.18,21.25,20.99,21.06,192088.0,20.3389,20.4061,20.1565,20.2237,192088.0
2018-10-26 15:15:00,21.06,21.32,21.06,21.29,320476.0,20.2237,20.4733,20.2237,20.4445,320476.0
2018-10-26 15:20:00,21.3,21.53,21.28,21.38,383196.0,20.4541,20.675,20.4349,20.531,383196.0
2018-10-26 15:25:00,21.37,21.47,21.29,21.38,339828.0,20.5214,20.6174,20.4445,20.531,339828.0
2018-10-26 15:30:00,21.37,21.38,21.13,21.17,286122.0,20.5214,20.531,20.2909,20.3293,286122.0
2018-10-26 15:35:00,21.16,21.53,21.13,21.39,492254.0,20.3197,20.675,20.2909,20.5406,492254.0
2018-10-26 15:40:00,21.39,21.43,21.14,21.16,484404.0,20.5406,20.579,20.3005,20.3197,484404.0
2018-10-26 15:45:00,21.18,21.63,21.17,21.52,507022.0,20.3389,20.771,20.3293,20.6654,507022.0
2018-10-26 15:50:00,21.53,21.76,21.53,21.6,396048.0,20.675,20.8959,20.675,20.7422,396048.0
2018-10-26 15:55:00,21.59,21.59,21.23,21.39,464998.0,20.7326,20.7326,20.3869,20.5406,464998.0
2018-10-29 09:30:00,22.24,22.34,22.21,22.24,441028.0,21.3568,21.4528,21.328,21.3568,441028.0
2018-10-29 09:35:00,22.24,22.35,22.18,22.18,190476.0,21.3568,21.4624,21.2992,21.2992,190476.0
2018-10-29 09:40:00,22.18,22.27,22.16,22.24,121868.0,21.2992,21.3856,21.28,21.3568,121868.0
2018-10-29 09:45:00,22.24,22.34,22.18,22.22,226726.0,21.3568,21.4528,21.2992,21.3376,226726.0
2018-10-29 09:50:00,22.21,22.25,22.11,22.21,240532.0,21.328,21.3664,21.232,21.328,240532.0
2018-10-29 09:55:00,22.21,22.32,22.17,22.3,190860.0,21.328,21.4336,21.2896,21.4144,190860.0
2018-10-29 10:00:00,22.3,22.59,22.3,22.56,328470.0,21.4144,21.6929,21.4144,21.6641,328470.0
2018-10-29 10:05:00,22.56,22.58,22.5,22.55,274182.0,21.6641,21.6833,21.6065,21.6545,274182.0
2018-10-29 10:10:00,22.55,22.55,22.45,22.46,255056.0,21.6545,21.6545,21.5585,21.5681,255056.0
2018-10-29 10:15:00,22.46,22.53,22.45,22.49,173430.0,21.5681,21.6353,21.5585,21.5969,173430.0
2018-10-29 10:20:00,22.49,22.52,22.47,22.49,122222.0,21.5969,21.6257,21.5777,21.5969,122222.0
2018-10-29 10:25:00,22.5,22.54,22.48,22.48,105826.0,21.6065,21.6449,21.5873,21.5873,105826.0
2018-10-29 10:30:00,22.48,22.52,22.42,22.43,111936.0,21.5873,21.6257,21.5297,21.5393,111936.0
2018-10-29 10:35:00,22.42,22.42,22.27,22.3,193284.0,21.5297,21.5297,21.3856,21.4144,193284.0
2018-10-29 10:40:00,22.3,22.35,22.28,22.31,172850.0,21.4144,21.4624,21.3952,21.424,172850.0
2018-10-29 10:45:00,22.32,22.35,22.18,22.24,257882.0,21.4336,21.4624,21.2992,21.3568,257882.0
2018-10-29 10:50:00,22.23,22.39,22.23,22.39,168506.0,21.3472,21.5009,21.3472,21.5009,168506.0
2018-10-29 10:55:00,22.39,22.39,22.28,22.32,105858.0,21.5009,21.5009,21.3952,21.4336,105858.0
2018-10-29 11:00:00,22.33,22.39,22.28,22.28,228200.0,21.4432,21.5009,21.3952,21.3952,228200.0
2018-10-29 11:05:00,22.28,22.38,22.23,22.24,99314.0,21.3952,21.4913,21.3472,21.3568,99314.0
2018-10-29 11:10:00,22.24,22.24,22.07,22.09,261984.0,21.3568,21.3568,21.1936,21.2128,261984.0
2018-10-29 11:15:00,22.09,22.12,22.0,22.03,232750.0,21.2128,21.2416,21.1263,21.1552,232750.0
2018-10-29 11:20:00,22.03,22.09,22.0,22.08,147890.0,21.1552,21.2128,21.1263,21.2032,147890.0
2018-10-29 11:25:00,22.08,22.16,22.06,22.16,175616.0,21.2032,21.28,21.184,21.28,175616.0
2018-10-29 11:30:00,22.16,22.18,22.11,22.13,139538.0,21.28,21.2992,21.232,21.2512,139538.0
2018-10-29 11:35:00,22.15,22.18,22.05,22.16,130226.0,21.2704,21.2992,21.1744,21.28,130226.0
2018-10-29 11:40:00,22.16,22.28,22.13,22.25,153340.0,21.28,21.3952,21.2512,21.3664,153340.0
2018-10-29 11:45:00,22.27,22.28,22.22,22.23,241094.0,21.3856,21.3952,21.3376,21.3472,241094.0
2018-10-29 11:50:00,22.22,22.25,22.08,22.09,222816.0,21.3376,21.3664,21.2032,21.2128,222816.0
2018-10-29 11:55:00,22.07,22.1,21.91,21.91,214898.0,21.1936,21.2224,21.0399,21.0399,214898.0
2018-10-29 12:00:00,21.91,21.95,21.86,21.91,193874.0,21.0399,21.0783,20.9919,21.0399,193874.0
2018-10-29 12:05:00,21.9,21.9,21.8,21.8,235366.0,21.0303,21.0303,20.9343,20.9343,235366.0
2018-10-29 12:10:00,21.8,21.81,21.73,21.75,157064.0,20.9343,20.9439,20.8671,20.8863,157064.0
2018-10-29 12:15:00,21.75,21.89,21.73,21.78,284922.0,20.8863,21.0207,20.8671,20.9151,284922.0
2018-10-29 12:20:00,21.78,21.82,21.6,21.69,292348.0,20.9151,20.9535,20.7422,20.8287,292348.0
2018-10-29 12:25:00,21.7,21.73,21.62,21.72,208032.0,20.8383,20.8671,20.7614,20.8575,208032.0
2018-10-29 12:30:00,21.72,21.77,21.62,21.73,166790.0,20.8575,20.9055,20.7614,20.8671,166790.0
2018-10-29 12:35:00,21.73,21.84,21.73,21.78,153824.0,20.8671,20.9727,20.8671,20.9151,153824.0
2018-10-29 12:40:00,21.79,21.94,21.78,21.88,221844.0,20.9247,21.0687,20.9151,21.0111,221844.0
2018-10-29 12:45:00,21.88,21.93,21.8,21.8,125104.0,21.0111,21.0591,20.9343,20.9343,125104.0
2018-10-29 12:50:00,21.8,21.85,21.77,21.78,208508.0,20.9343,20.9823,20.9055,20.9151,208508.0
2018-10-29 12:55:00,21.75,21.77,21.64,21.72,224754.0,20.8863,20.9055,20.7806,20.8575,224754.0
2018-10-29 13:00:00,21.72,21.99,21.71,21.97,298732.0,20.8575,21.1167,20.8479,21.0975,298732.0
2018-10-29 13:05:00,21.97,22.02,21.9,22.02,109342.0,21.0975,21.1455,21.0303,21.1455,109342.0
2018-10-29 13:10:00,22.02,22.02,21.91,21.93,77960.0,21.1455,21.1455,21.0399,21.0591,77960.0
2018-10-29 13:15:00,21.93,21.94,21.85,21.87,131130.0,21.0591,21.0687,20.9823,21.0015,131130.0
2018-10-29 13:20:00,21.86,21.92,21.83,21.86,76698.0,20.9919,21.0495,20.9631,20.9919,76698.0
2018-10-29 13:25:00,21.86,21.86,21.75,21.77,160852.0,20.9919,20.9919,20.8863,20.9055,160852.0
2018-10-29 13:30:00,21.77,21.97,21.75,21.96,149300.0,20.9055,21.0975,20.8863,21.0879,149300.0
2018-10-29 13:35:00,21.97,21.97,21.85,21.9,126900.0,21.0975,21.0975,20.9823,21.0303,126900.0
2018-10-29 13:40:00,21.89,21.93,21.78,21.92,182516.0,21.0207,21.0591,20.9151,21.0495,182516.0
2018-10-29 13:45:00,21.92,21.98,21.8,21.87,183040.0,21.0495,21.1071,20.9343,21.0015,183040.0
2018-10-29 13:50:00,21.86,22.01,21.85,21.93,252744.0,20.9919,21.1359,20.9823,21.0591,252744.0
2018-10-29 13:55:00,21.93,21.95,21.8,21.81,181462.0,21.0591,21.0783,20.9343,20.9439,181462.0
2018-10-29 14:00:00,21.8,21.8,21.65,21.75,164912.0,20.9343,20.9343,20.7902,20.8863,164912.0
2018-10-29 14:05:00,21.73,21.78,21.65,21.71,112880.0,20.8671,20.9151,20.7902,20.8479,112880.0
2018-10-29 14:10:00,21.7,21.71,21.46,21.51,439092.0,20.8383,20.8479,20.6078,20.6558,439092.0
2018-10-29 14:15:00,21.5,21.52,21.37,21.48,334808.0,20.6462,20.6654,20.5214,20.627,334808.0
2018-10-29 14:20:00,21.48,21.51,21.38,21.45,279504.0,20.627,20.6558,20.531,20.5982,279504.0
2018-10-29 14:25:00,21.45,21.54,21.38,21.38,219834.0,20.5982,20.6846,20.531,20.531,219834.0
2018-10-29 14:30:00,21.39,21.41,21.28,21.29,211910.0,20.5406,20.5598,20.4349,20.4445,211910.0
2018-10-29 14:35:00,21.29,21.41,21.26,21.29,247268.0,20.4445,20.5598,20.4157,20.4445,247268.0
2018-10-29 14:40:00,21.3,21.52,21.3,21.46,259144.0,20.4541,20.6654,20.4541,20.6078,259144.0
2018-10-29 14:45:00,21.44,21.51,21.3,21.32,184714.0,20.5886,20.6558,20.4541,20.4733,184714.0
2018-10-29 14:50:00,21.31,21.33,21.15,21.16,321850.0,20.4637,20.483,20.3101,20.3197,321850.0
2018-10-29 14:55:00,21.16,21.3,21.14,21.21,333480.0,20.3197,20.4541,20.3005,20.3677,333480.0
2018-10-29 15:00:00,21.22,21.23,21.0,21.03,470010.0,20.3773,20.3869,20.1661,20.1949,470010.0
2018-10-29 15:05:00,21.02,21.05,20.88,20.93,251742.0,20.1853,20.2141,20.0508,20.0988,251742.0
2018-10-29 15:10:00,20.93,20.98,20.71,20.73,360722.0,20.0988,20.1468,19.8876,19.9068,360722.0
2018-10-29 15:15:00,20.72,20.86,20.59,20.83,472392.0,19.8972,20.0316,19.7723,20.0028,472392.0
2018-10-29 15:20:00,20.83,20.85,20.63,20.81,347226.0,20.0028,20.022,19.8107,19.9836,347226.0
2018-10-29 15:25:00,20.81,20.88,20.69,20.71,290448.0,19.9836,20.0508,19.8684,19.8876,290448.0
2018-10-29 15:30:00,20.69,20.75,20.52,20.64,612230.0,19.8684,19.926,19.7051,19.8204,612230.0
2018-10-29 15:35:00,20.64,20.65,20.46,20.53,505686.0,19.8204,19.83,19.6475,19.7147,505686.0
2018-10-29 15:40:00,20.52,20.52,20.1,20.16,617250.0,19.7051,19.7051,19.3018,19.3594,617250.0
2018-10-29 15:45:00,20.16,20.76,20.08,20.66,635706.0,19.3594,19.9356,19.2826,19.8396,635706.0
2018-10-29 15:50:00,20.66,20.91,20.65,20.91,441372.0,19.8396,20.0796,19.83,20.0796,441372.0
2018-10-29 15:55:00,20.91,21.04,20.75,21.04,580652.0,20.0796,20.2045,19.926,20.2045,580652.0
2018-10-30 09:30:00,21.0,21.11,20.86,21.05,399394.0,20.1661,20.2717,20.0316,20.2141,399394.0
2018-10-30 09:35:00,21.07,21.13,20.89,21.08,218550.0,20.2333,20.2909,20.0604,20.2429,218550.0
2018-10-30 09:40:00,21.1,21.36,21.07,21.28,376280.0,20.2621,20.5118,20.2333,20.4349,376280.0
2018-10-30 09:45:00,21.3,21.34,21.17,21.33,180652.0,20.4541,20.4926,20.3293,20.483,180652.0
2018-10-30 09:50:00,21.34,21.61,21.31,21.59,383994.0,20.4926,20.7518,20.4637,20.7326,383994.0
2018-10-30 09:55:00,21.59,21.8,21.53,21.72,535568.0,20.7326,20.9343,20.675,20.8575,535568.0
2018-10-30 10:00:00,21.73,21.77,21.58,21.61,270358.0,20.8671,20.9055,20.723,20.7518,270358.0
2018-10-30 10:05:00,21.61,21.68,21.54,21.54,288854.0,20.7518,20.8191,20.6846,20.6846,288854.0
2018-10-30 10:10:00,21.54,21.6,21.45,21.59,204252.0,20.6846,20.7422,20.5982,20.7326,204252.0
2018-10-30 10:15:00,21.61,21.69,21.52,21.59,210734.0,20.7518,20.8287,20.6654,20.7326,210734.0
2018-10-30 10:20:00,21.6,21.72,21.58,21.63,166212.0,20.7422,20.8575,20.723,20.771,166212.0
2018-10-30 10:25:00,21.64,21.66,21.48,21.52,279254.0,20.7806,20.7998,20.627,20.6654,279254.0
2018-10-30 10:30:00,21.54,21.59,21.46,21.52,164002.0,20.6846,20.7326,20.6078,20.6654,164002.0
2018-10-30 10:35:00,21.5,21.5,21.24,21.31,248088.0,20.6462,20.6462,20.3965,20.4637,248088.0
2018-10-30 10:40:00,21.3,21.3,21.11,21.14,139500.0,20.4541,20.4541,20.2717,20.3005,139500.0
2018-10-30 10:45:00,21.13,21.31,21.11,21.29,235390.0,20.2909,20.4637,20.2717,20.4445,235390.0
2018-10-30 10:50:00,21.3,21.35,21.13,21.14,218070.0,20.4541,20.5022,20.2909,20.3005,218070.0
2018-10-30 10:55:00,21.14,21.3,21.14,21.21,173100.0,20.3005,20.4541,20.3005,20.3677,173100.0
2018-10-30 11:00:00,21.22,21.29,21.1,21.22,230038.0,20.3773,20.4445,20.2621,20.3773,230038.0
2018-10-30 11:05:00,21.21,21.43,21.2,21.4,519792.0,20.3677,20.579,20.3581,20.5502,519792.0
2018-10-30 11:10:00,21.39,21.4,21.19,21.21,195086.0,20.5406,20.5502,20.3485,20.3677,195086.0
2018-10-30 11:15:00,21.22,21.31,21.15,21.3,164600.0,20.3773,20.4637,20.3101,20.4541,164600.0
2018-10-30 11:20:00,21.29,21.39,21.22,21.28,163364.0,20.4445,20.5406,20.3773,20.4349,163364.0
2018-10-30 11:25:00,21.32,21.55,21.29,21.5,274194.0,20.4733,20.6942,20.4445,20.6462,274194.0
2018-10-30 11:30:00,21.51,21.58,21.46,21.53,95308.0,20.6558,20.723,20.6078,20.675,95308.0
2018-10-30 11:35:00,21.55,21.65,21.52,21.59,152938.0,20.6942,20.7902,20.6654,20.7326,152938.0
2018-10-30 11:40:00,21.58,21.61,21.5,21.57,96132.0,20.723,20.7518,20.6462,20.7134,96132.0
2018-10-30 11:45:00,21.58,21.75,21.55,21.73,456206.0,20.723,20.8863,20.6942,20.8671,456206.0
2018-10-30 11:50:00,21.73,21.74,21.54,21.55,503534.0,20.8671,20.8767,20.6846,20.6942,503534.0
2018-10-30 11:55:00,21.55,21.55,21.42,21.43,197504.0,20.6942,20.6942,20.5694,20.579,197504.0
2018-10-30 12:00:00,21.47,21.54,21.4,21.5,99162.0,20.6174,20.6846,20.5502,20.6462,99162.0
2018-10-30 12:05:00,21.5,21.62,21.49,21.53,182818.0,20.6462,20.7614,20.6366,20.675,182818.0
2018-10-30 12:10:00,21.53,21.59,21.38,21.45,217768.0,20.675,20.7326,20.531,20.5982,217768.0
2018-10-30 12:15:00,21.44,21.51,21.38,21.46,215568.0,20.5886,20.6558,20.531,20.6078,215568.0
2018-10-30 12:20:00,21.45,21.49,21.4,21.46,108752.0,20.5982,20.6366,20.5502,20.6078,108752.0
2018-10-30 12:25:00,21.48,21.54,21.48,21.52,109314.0,20.627,20.6846,20.627,20.6654,109314.0
2018-10-30 12:30:00,21.51,21.52,21.33,21.36,149638.0,20.6558,20.6654,20.483,20.5118,149638.0
2018-10-30 12:35:00,21.35,21.49,21.35,21.47,141424.0,20.5022,20.6366,20.5022,20.6174,141424.0
2018-10-30 12:40:00,21.46,21.49,21.39,21.41,107464.0,20.6078,20.6366,20.5406,20.5598,107464.0
2018-10-30 12:45:00,21.4,21.54,21.38,21.53,183058.0,20.5502,20.6846,20.531,20.675,183058.0
2018-10-30 12:50:00,21.52,21.54,21.43,21.45,70662.0,20.6654,20.6846,20.579,20.5982,70662.0
2018-10-30 12:55:00,21.46,21.47,21.23,21.24,261284.0,20.6078,20.6174,20.3869,20.3965,261284.0
2018-10-30 13:00:00,21.24,21.29,21.18,21.23,215158.0,20.3965,20.4445,20.3389,20.3869,215158.0
2018-10-30 13:05:00,21.23,21.29,21.23,21.27,56640.0,20.3869,20.4445,20.3869,20.4253,56640.0
2018-10-30 13:10:00,21.25,21.25,21.07,21.07,259574.0,20.4061,20.4061,20.2333,20.2333,259574.0
2018-10-30 13:15:00,21.08,21.29,21.08,21.24,204068.0,20.2429,20.4445,20.2429,20.3965,204068.0
2018-10-30 13:20:00,21.23,21.34,21.16,21.22,85804.0,20.3869,20.4926,20.3197,20.3773,85804.0
2018-10-30 13:25:00,21.2,21.21,21.09,21.11,115702.0,20.3581,20.3677,20.2525,20.2717,115702.0
2018-10-30 13:30:00,21.1,21.14,20.98,20.99,217578.0,20.2621,20.3005,20.1468,20.1565,217578.0
2018-10-30 13:35:00,21.0,21.1,20.97,21.1,163016.0,20.1661,20.2621,20.1372,20.2621,163016.0
2018-10-30 13:40:00,21.1,21.29,21.1,21.28,146632.0,20.2621,20.4445,20.2621,20.4349,146632.0
2018-10-30 13:45:00,21.28,21.34,21.21,21.32,181710.0,20.4349,20.4926,20.3677,20.4733,181710.0
2018-10-30 13:50:00,21.32,21.32,21.23,21.24,50332.0,20.4733,20.4733,20.3869,20.3965,50332.0
2018-10-30 13:55:00,21.25,21.42,21.24,21.39,123654.0,20.4061,20.5694,20.3965,20.5406,123654.0
2018-10-30 14:00:00,21.39,21.45,21.25,21.28,121432.0,20.5406,20.5982,20.4061,20.4349,121432.0
2018-10-30 14:05:00,21.28,21.32,21.14,21.15,168730.0,20.4349,20.4733,20.3005,20.3101,168730.0
2018-10-30 14:10:00,21.15,21.25,21.1,21.21,132016.0,20.3101,20.4061,20.2621,20.3677,132016.0
2018-10-30 14:15:00,21.21,21.23,21.13,21.18,257568.0,20.3677,20.3869,20.2909,20.3389,257568.0
2018-10-30 14:20:00,21.18,21.36,21.17,21.31,166838.0,20.3389,20.5118,20.3293,20.4637,166838.0
2018-10-30 14:25:00,21.31,21.35,21.18,21.23,143876.0,20.4637,20.5022,20.3389,20.3869,143876.0
2018-10-30 14:30:00,21.23,21.37,21.14,21.36,151276.0,20.3869,20.5214,20.3005,20.5118,151276.0
2018-10-30 14:35:00,21.34,21.38,21.25,21.27,97888.0,20.4926,20.531,20.4061,20.4253,97888.0
2018-10-30 14:40:00,21.31,21.34,21.22,21.31,80154.0,20.4637,20.4926,20.3773,20.4637,80154.0
2018-10-30 14:45:00,21.31,21.33,21.27,21.33,47548.0,20.4637,20.483,20.4253,20.483,47548.0
2018-10-30 14:50:00,21.33,21.59,21.31,21.5,232498.0,20.483,20.7326,20.4637,20.6462,232498.0
2018-10-30 14:55:00,21.5,21.7,21.48,21.61,248346.0,20.6462,20.8383,20.627,20.7518,248346.0
2018-10-30 15:00:00,21.62,21.65,21.42,21.52,208980.0,20.7614,20.7902,20.5694,20.6654,208980.0
2018-10-30 15:05:00,21.52,21.61,21.49,21.6,139704.0,20.6654,20.7518,20.6366,20.7422,139704.0
2018-10-30 15:10:00,21.6,21.81,21.58,21.7,266244.0,20.7422,20.9439,20.723,20.8383,266244.0
2018-10-30 15:15:00,21.71,21.79,21.61,21.7,334142.0,20.8479,20.9247,20.7518,20.8383,334142.0
2018-10-30 15:20:00,21.69,21.71,21.59,21.68,261594.0,20.8287,20.8479,20.7326,20.8191,261594.0
2018-10-30 15:25:00,21.67,21.89,21.66,21.81,351236.0,20.8094,21.0207,20.7998,20.9439,351236.0
2018-10-30 15:30:00,21.82,21.9,21.75,21.86,257616.0,20.9535,21.0303,20.8863,20.9919,257616.0
2018-10-30 15:35:00,21.86,21.88,21.74,21.75,303962.0,20.9919,21.0111,20.8767,20.8863,303962.0
2018-10-30 15:40:00,21.75,21.86,21.75,21.83,150622.0,20.8863,20.9919,20.8863,20.9631,150622.0
2018-10-30 15:45:00,21.82,21.9,21.76,21.87,243860.0,20.9535,21.0303,20.8959,21.0015,243860.0
2018-10-30 15:50:00,21.87,22.02,21.86,22.01,324472.0,21.0015,21.1455,20.9919,21.1359,324472.0
2018-10-30 15:55:00,22.0,22.06,21.94,22.0,363688.0,21.1263,21.184,21.0687,21.1263,363688.0
2018-10-31 09:30:00,22.68,22.77,22.64,22.7,623670.0,21.7793,21.8658,21.7409,21.7985,623670.0
2018-10-31 09:35:00,22.72,22.75,22.56,22.71,322836.0,21.8178,21.8466,21.6641,21.8081,322836.0
2018-10-31 09:40:00,22.72,22.83,22.7,22.81,367904.0,21.8178,21.9234,21.7985,21.9042,367904.0
2018-10-31 09:45:00,22.81,22.86,22.75,22.78,202504.0,21.9042,21.9522,21.8466,21.8754,202504.0
2018-10-31 09:50:00,22.78,22.84,22.76,22.84,138506.0,21.8754,21.933,21.8562,21.933,138506.0
2018-10-31 09:55:00,22.85,22.93,22.8,22.89,444968.0,21.9426,22.0194,21.8946,21.981,444968.0
2018-10-31 10:00:00,22.9,22.94,22.86,22.89,211896.0,21.9906,22.029,21.9522,21.981,211896.0
2018-10-31 10:05:00,22.88,22.9,22.82,22.83,316208.0,21.9714,21.9906,21.9138,21.9234,316208.0
2018-10-31 10:10:00,22.83,22.87,22.79,22.81,98668.0,21.9234,21.9618,21.885,21.9042,98668.0
2018-10-31 10:15:00,22.81,22.96,22.81,22.95,157170.0,21.9042,22.0482,21.9042,22.0386,157170.0
2018-10-31 10:20:00,22.95,23.07,22.93,23.04,334894.0,22.0386,22.1539,22.0194,22.125,334894.0
2018-10-31 10:25:00,23.05,23.06,23.0,23.01,214144.0,22.1346,22.1442,22.0866,22.0962,214144.0
2018-10-31 10:30:00,23.03,23.11,23.02,23.11,175312.0,22.1154,22.1923,22.1058,22.1923,175312.0
2018-10-31 10:35:00,23.11,23.13,23.06,23.07,177106.0,22.1923,22.2115,22.1442,22.1539,177106.0
2018-10-31 10:40:00,23.07,23.11,23.06,23.08,232480.0,22.1539,22.1923,22.1442,22.1635,232480.0
2018-10-31 10:45:00,23.09,23.12,22.92,22.93,378876.0,22.1731,22.2019,22.0098,22.0194,378876.0
2018-10-31 10:50:00,22.94,22.97,22.86,22.92,181824.0,22.029,22.0578,21.9522,22.0098,181824.0
2018-10-31 10:55:00,22.93,22.96,22.88,22.89,187588.0,22.0194,22.0482,21.9714,21.981,187588.0
2018-10-31 11:00:00,22.91,22.95,22.77,22.79,147290.0,22.0002,22.0386,21.8658,21.885,147290.0
2018-10-31 11:05:00,22.79,22.89,22.79,22.83,122084.0,21.885,21.981,21.885,21.9234,122084.0
2018-10-31 11:10:00,22.84,22.9,22.75,22.8,143168.0,21.933,21.9906,21.8466,21.8946,143168.0
2018-10-31 11:15:00,22.79,22.85,22.77,22.81,95178.0,21.885,21.9426,21.8658,21.9042,95178.0
2018-10-31 11:20:00,22.83,22.97,22.82,22.96,171294.0,21.9234,22.0578,21.9138,22.0482,171294.0
2018-10-31 11:25:00,22.95,23.01,22.93,22.97,230198.0,22.0386,22.0962,22.0194,22.0578,230198.0
2018-10-31 11:30:00,22.98,23.0,22.86,22.86,115978.0,22.0674,22.0866,21.9522,21.9522,115978.0
2018-10-31 11:35:00,22.86,22.92,22.82,22.92,146750.0,21.9522,22.0098,21.9138,22.0098,146750.0
2018-10-31 11:40:00,22.94,22.96,22.73,22.74,216278.0,22.029,22.0482,21.8274,21.837,216278.0
2018-10-31 11:45:00,22.73,22.83,22.72,22.74,125822.0,21.8274,21.9234,21.8178,21.837,125822.0
2018-10-31 11:50:00,22.75,22.88,22.75,22.84,148554.0,21.8466,21.9714,21.8466,21.933,148554.0
2018-10-31 11:55:00,22.85,22.86,22.75,22.83,202256.0,21.9426,21.9522,21.8466,21.9234,202256.0
2018-10-31 12:00:00,22.83,22.87,22.65,22.67,274520.0,21.9234,21.9618,21.7505,21.7697,274520.0
2018-10-31 12:05:00,22.66,22.71,22.61,22.7,388360.0,21.7601,21.8081,21.7121,21.7985,388360.0
2018-10-31 12:10:00,22.71,22.77,22.68,22.77,110122.0,21.8081,21.8658,21.7793,21.8658,110122.0
2018-10-31 12:15:00,22.77,22.78,22.67,22.75,68490.0,21.8658,21.8754,21.7697,21.8466,68490.0
2018-10-31 12:20:00,22.75,22.84,22.72,22.83,188168.0,21.8466,21.933,21.8178,21.9234,188168.0
2018-10-31 12:25:00,22.83,22.87,22.79,22.79,108302.0,21.9234,21.9618,21.885,21.885,108302.0
2018-10-31 12:30:00,22.8,22.83,22.76,22.8,85780.0,21.8946,21.9234,21.8562,21.8946,85780.0
2018-10-31 12:35:00,22.84,22.91,22.82,22.91,129738.0,21.933,22.0002,21.9138,22.0002,129738.0
2018-10-31 12:40:00,22.91,22.98,22.86,22.95,166334.0,22.0002,22.0674,21.9522,22.0386,166334.0
2018-10-31 12:45:00,22.95,22.99,22.92,22.96,158992.0,22.0386,22.077,22.0098,22.0482,158992.0
2018-10-31 12:50:00,22.95,22.99,22.92,22.98,58188.0,22.0386,22.077,22.0098,22.0674,58188.0
2018-10-31 12:55:00,22.99,23.07,22.97,23.02,209586.0,22.077,22.1539,22.0578,22.1058,209586.0
2018-10-31 13:00:00,23.02,23.04,22.99,23.0,66352.0,22.1058,22.125,22.077,22.0866,66352.0
2018-10-31 13:05:00,23.0,23.05,23.0,23.05,125252.0,22.0866,22.1346,22.0866,22.1346,125252.0
2018-10-31 13:10:00,23.05,23.18,23.03,23.12,288134.0,22.1346,22.2595,22.1154,22.2019,288134.0
2018-10-31 13:15:00,23.13,23.17,23.11,23.14,199968.0,22.2115,22.2499,22.1923,22.2211,199968.0
2018-10-31 13:20:00,23.14,23.18,23.11,23.13,225648.0,22.2211,22.2595,22.1923,22.2115,225648.0
2018-10-31 13:25:00,23.14,23.14,23.06,23.07,164494.0,22.2211,22.2211,22.1442,22.1539,164494.0
2018-10-31 13:30:00,23.08,23.09,23.03,23.06,45920.0,22.1635,22.1731,22.1154,22.1442,45920.0
2018-10-31 13:35:00,23.05,23.05,22.97,23.02,93824.0,22.1346,22.1346,22.0578,22.1058,93824.0
2018-10-31 13:40:00,23.02,23.16,23.0,23.16,74848.0,22.1058,22.2403,22.0866,22.2403,74848.0
2018-10-31 13:45:00,23.14,23.2,23.11,23.15,78010.0,22.2211,22.2787,22.1923,22.2307,78010.0
2018-10-31 13:50:00,23.14,23.19,23.1,23.12,76396.0,22.2211,22.2691,22.1827,22.2019,76396.0
2018-10-31 13:55:00,23.13,23.17,23.11,23.11,52282.0,22.2115,22.2499,22.1923,22.1923,52282.0
2018-10-31 14:00:00,23.13,23.18,23.04,23.16,136280.0,22.2115,22.2595,22.125,22.2403,136280.0
2018-10-31 14:05:00,23.16,23.23,23.13,23.18,169748.0,22.2403,22.3075,22.2115,22.2595,169748.0
2018-10-31 14:10:00,23.18,23.25,23.18,23.24,151774.0,22.2595,22.3267,22.2595,22.3171,151774.0
2018-10-31 14:15:00,23.23,23.31,23.22,23.25,183096.0,22.3075,22.3843,22.2979,22.3267,183096.0
2018-10-31 14:20:00,23.25,23.26,23.2,23.22,163650.0,22.3267,22.3363,22.2787,22.2979,163650.0
2018-10-31 14:25:00,23.22,23.25,23.18,23.24,63182.0,22.2979,22.3267,22.2595,22.3171,63182.0
2018-10-31 14:30:00,23.24,23.25,23.18,23.18,154628.0,22.3171,22.3267,22.2595,22.2595,154628.0
2018-10-31 14:35:00,23.18,23.21,23.14,23.18,96548.0,22.2595,22.2883,22.2211,22.2595,96548.0
2018-10-31 14:40:00,23.18,23.28,23.18,23.2,137264.0,22.2595,22.3555,22.2595,22.2787,137264.0
2018-10-31 14:45:00,23.2,23.22,23.13,23.14,142050.0,22.2787,22.2979,22.2115,22.2211,142050.0
2018-10-31 14:50:00,23.13,23.21,23.11,23.2,134806.0,22.2115,22.2883,22.1923,22.2787,134806.0
2018-10-31 14:55:00,23.2,23.24,23.17,23.23,98576.0,22.2787,22.3171,22.2499,22.3075,98576.0
2018-10-31 15:00:00,23.22,23.31,23.2,23.27,234282.0,22.2979,22.3843,22.2787,22.3459,234282.0
2018-10-31 15:05:00,23.27,23.31,23.19,23.19,174752.0,22.3459,22.3843,22.2691,22.2691,174752.0
2018-10-31 15:10:00,23.18,23.28,23.18,23.27,130104.0,22.2595,22.3555,22.2595,22.3459,130104.0
2018-10-31 15:15:00,23.26,23.3,23.2,23.21,116272.0,22.3363,22.3747,22.2787,22.2883,116272.0
2018-10-31 15:20:00,23.21,23.25,23.05,23.13,171316.0,22.2883,22.3267,22.1346,22.2115,171316.0
2018-10-31 15:25:00,23.13,23.13,23.01,23.12,143068.0,22.2115,22.2115,22.0962,22.2019,143068.0
2018-10-31 15:30:00,23.11,23.13,22.99,23.03,196642.0,22.1923,22.2115,22.077,22.1154,196642.0
2018-10-31 15:35:00,23.03,23.05,22.88,22.88,261230.0,22.1154,22.1346,21.9714,21.9714,261230.0
2018-10-31 15:40:00,22.88,22.98,22.85,22.86,274312.0,21.9714,22.0674,21.9426,21.9522,274312.0
2018-10-31 15:45:00,22.85,22.93,22.71,22.74,511692.0,21.9426,22.0194,21.8081,21.837,511692.0
2018-10-31 15:50:00,22.74,22.81,22.73,22.75,445522.0,21.837,21.9042,21.8274,21.8466,445522.0
2018-10-31 15:55:00,22.75,22.83,22.66,22.69,454048.0,21.8466,21.9234,21.7601,21.7889,454048.0
2018-11-01 09:30:00,22.92,22.99,22.86,22.97,551736.0,22.0098,22.077,21.9522,22.0578,551736.0
2018-11-01 09:35:00,22.97,23.05,22.95,23.05,193434.0,22.0578,22.1346,22.0386,22.1346,193434.0
2018-11-01 09:40:00,23.05,23.06,22.93,22.95,246628.0,22.1346,22.1442,22.0194,22.0386,246628.0
2018-11-01 09:45:00,22.95,22.96,22.73,22.79,418914.0,22.0386,22.0482,21.8274,21.885,418914.0
2018-11-01 09:50:00,22.75,22.97,22.71,22.94,349990.0,21.8466,22.0578,21.8081,22.029,349990.0
2018-11-01 09:55:00,22.95,22.98,22.81,22.84,224614.0,22.0386,22.0674,21.9042,21.933,224614.0
2018-11-01 10:00:00,22.81,22.84,22.68,22.73,341378.0,21.9042,21.933,21.7793,21.8274,341378.0
2018-11-01 10:05:00,22.73,22.81,22.6,22.77,241166.0,21.8274,21.9042,21.7025,21.8658,241166.0
2018-11-01 10:10:00,22.79,23.04,22.79,22.95,368986.0,21.885,22.125,21.885,22.0386,368986.0
2018-11-01 10:15:00,22.94,23.02,22.88,22.88,95250.0,22.029,22.1058,21.9714,21.9714,95250.0
2018-11-01 10:20:00,22.89,22.94,22.81,22.91,151088.0,21.981,22.029,21.9042,22.0002,151088.0
2018-11-01 10:25:00,22.91,23.0,22.91,22.96,98852.0,22.0002,22.0866,22.0002,22.0482,98852.0
2018-11-01 10:30:00,22.96,23.16,22.94,23.1,340242.0,22.0482,22.2403,22.029,22.1827,340242.0
2018-11-01 10:35:00,23.11,23.18,23.09,23.13,247404.0,22.1923,22.2595,22.1731,22.2115,247404.0
2018-11-01 10:40:00,23.11,23.12,23.04,23.1,137082.0,22.1923,22.2019,22.125,22.1827,137082.0
2018-11-01 10:45:00,23.1,23.16,23.09,23.14,213782.0,22.1827,22.2403,22.1731,22.2211,213782.0
2018-11-01 10:50:00,23.15,23.21,23.11,23.11,222926.0,22.2307,22.2883,22.1923,22.1923,222926.0
2018-11-01 10:55:00,23.11,23.17,23.07,23.16,144034.0,22.1923,22.2499,22.1539,22.2403,144034.0
2018-11-01 11:00:00,23.18,23.21,23.02,23.06,157120.0,22.2595,22.2883,22.1058,22.1442,157120.0
2018-11-01 11:05:00,23.1,23.18,23.05,23.08,155920.0,22.1827,22.2595,22.1346,22.1635,155920.0
2018-11-01 11:10:00,23.09,23.2,23.06,23.15,177336.0,22.1731,22.2787,22.1442,22.2307,177336.0
2018-11-01 11:15:00,23.16,23.21,23.09,23.2,130540.0,22.2403,22.2883,22.1731,22.2787,130540.0
2018-11-01 11:20:00,23.21,23.27,23.16,23.24,267508.0,22.2883,22.3459,22.2403,22.3171,267508.0
2018-11-01 11:25:00,23.24,23.25,23.2,23.24,340686.0,22.3171,22.3267,22.2787,22.3171,340686.0
2018-11-01 11:30:00,23.25,23.28,23.18,23.2,144708.0,22.3267,22.3555,22.2595,22.2787,144708.0
2018-11-01 11:35:00,23.18,23.22,23.12,23.19,216624.0,22.2595,22.2979,22.2019,22.2691,216624.0
2018-11-01 11:40:00,23.21,23.24,23.16,23.21,90434.0,22.2883,22.3171,22.2403,22.2883,90434.0
2018-11-01 11:45:00,23.22,23.24,23.11,23.2,166680.0,22.2979,22.3171,22.1923,22.2787,166680.0
2018-11-01 11:50:00,23.21,23.23,23.12,23.23,94662.0,22.2883,22.3075,22.2019,22.3075,94662.0
2018-11-01 11:55:00,23.24,23.25,23.13,23.14,116922.0,22.3171,22.3267,22.2115,22.2211,116922.0
2018-11-01 12:00:00,23.14,23.15,23.08,23.14,96554.0,22.2211,22.2307,22.1635,22.2211,96554.0
2018-11-01 12:05:00,23.14,23.24,23.12,23.22,128030.0,22.2211,22.3171,22.2019,22.2979,128030.0
2018-11-01 12:10:00,23.21,23.22,23.17,23.2,44504.0,22.2883,22.2979,22.2499,22.2787,44504.0
2018-11-01 12:15:00,23.2,23.21,23.06,23.08,88302.0,22.2787,22.2883,22.1442,22.1635,88302.0
2018-11-01 12:20:00,23.07,23.11,23.07,23.11,96542.0,22.1539,22.1923,22.1539,22.1923,96542.0
2018-11-01 12:25:00,23.1,23.14,23.06,23.13,44340.0,22.1827,22.2211,22.1442,22.2115,44340.0
2018-11-01 12:30:00,23.12,23.19,23.11,23.18,201054.0,22.2019,22.2691,22.1923,22.2595,201054.0
2018-11-01 12:35:00,23.18,23.18,23.12,23.16,157114.0,22.2595,22.2595,22.2019,22.2403,157114.0
2018-11-01 12:40:00,23.13,23.18,23.13,23.16,51804.0,22.2115,22.2595,22.2115,22.2403,51804.0
2018-11-01 12:45:00,23.17,23.18,23.09,23.18,72234.0,22.2499,22.2595,22.1731,22.2595,72234.0
2018-11-01 12:50:00,23.18,23.22,23.17,23.21,57642.0,22.2595,22.2979,22.2499,22.2883,57642.0
2018-11-01 12:55:00,23.21,23.28,23.19,23.27,100042.0,22.2883,22.3555,22.2691,22.3459,100042.0
2018-11-01 13:00:00,23.27,23.28,23.22,23.23,76198.0,22.3459,22.3555,22.2979,22.3075,76198.0
2018-11-01 13:05:00,23.23,23.25,23.14,23.16,44674.0,22.3075,22.3267,22.2211,22.2403,44674.0
2018-11-01 13:10:00,23.16,23.24,23.15,23.23,155950.0,22.2403,22.3171,22.2307,22.3075,155950.0
2018-11-01 13:15:00,23.21,23.25,23.18,23.24,41560.0,22.2883,22.3267,22.2595,22.3171,41560.0
2018-11-01 13:20:00,23.25,23.26,23.23,23.25,55306.0,22.3267,22.3363,22.3075,22.3267,55306.0
2018-11-01 13:25:00,23.25,23.31,23.25,23.3,109082.0,22.3267,22.3843,22.3267,22.3747,109082.0
2018-11-01 13:30:00,23.31,23.33,23.28,23.29,179030.0,22.3843,22.4035,22.3555,22.3651,179030.0
2018-11-01 13:35:00,23.29,23.3,23.23,23.25,38570.0,22.3651,22.3747,22.3075,22.3267,38570.0
2018-11-01 13:40:00,23.25,23.31,23.25,23.29,44990.0,22.3267,22.3843,22.3267,22.3651,44990.0
2018-11-01 13:45:00,23.3,23.32,23.17,23.22,147470.0,22.3747,22.3939,22.2499,22.2979,147470.0
2018-11-01 13:50:00,23.2,23.24,23.18,23.23,57474.0,22.2787,22.3171,22.2595,22.3075,57474.0
2018-11-01 13:55:00,23.22,23.27,23.19,23.22,86620.0,22.2979,22.3459,22.2691,22.2979,86620.0
2018-11-01 14:00:00,23.22,23.24,23.16,23.22,165106.0,22.2979,22.3171,22.2403,22.2979,165106.0
2018-11-01 14:05:00,23.21,23.22,23.12,23.15,124752.0,22.2883,22.2979,22.2019,22.2307,124752.0
2018-11-01 14:10:00,23.15,23.18,23.14,23.15,53506.0,22.2307,22.2595,22.2211,22.2307,53506.0
2018-11-01 14:15:00,23.15,23.24,23.15,23.22,94106.0,22.2307,22.3171,22.2307,22.2979,94106.0
2018-11-01 14:20:00,23.22,23.29,23.22,23.28,71818.0,22.2979,22.3651,22.2979,22.3555,71818.0
2018-11-01 14:25:00,23.28,23.3,23.24,23.25,114200.0,22.3555,22.3747,22.3171,22.3267,114200.0
2018-11-01 14:30:00,23.25,23.28,23.17,23.2,93506.0,22.3267,22.3555,22.2499,22.2787,93506.0
2018-11-01 14:35:00,23.2,23.24,23.16,23.2,30474.0,22.2787,22.3171,22.2403,22.2787,30474.0
2018-11-01 14:40:00,23.18,23.21,23.16,23.2,59058.0,22.2595,22.2883,22.2403,22.2787,59058.0
2018-11-01 14:45:00,23.21,23.28,23.21,23.27,85530.0,22.2883,22.3555,22.2883,22.3459,85530.0
2018-11-01 14:50:00,23.26,23.27,23.22,23.25,42706.0,22.3363,22.3459,22.2979,22.3267,42706.0
2018-11-01 14:55:00,23.26,23.31,23.25,23.29,100770.0,22.3363,22.3843,22.3267,22.3651,100770.0
2018-11-01 15:00:00,23.29,23.29,23.24,23.25,47022.0,22.3651,22.3651,22.3171,22.3267,47022.0
2018-11-01 15:05:00,23.26,23.28,23.21,23.28,92258.0,22.3363,22.3555,22.2883,22.3555,92258.0
2018-11-01 15:10:00,23.28,23.31,23.23,23.28,51350.0,22.3555,22.3843,22.3075,22.3555,51350.0
2018-11-01 15:15:00,23.28,23.29,23.24,23.27,40216.0,22.3555,22.3651,22.3171,22.3459,40216.0
2018-11-01 15:20:00,23.28,23.28,23.23,23.27,53824.0,22.3555,22.3555,22.3075,22.3459,53824.0
2018-11-01 15:25:00,23.27,23.34,23.26,23.32,217856.0,22.3459,22.4131,22.3363,22.3939,217856.0
2018-11-01 15:30:00,23.31,23.33,23.25,23.28,105054.0,22.3843,22.4035,22.3267,22.3555,105054.0
2018-11-01 15:35:00,23.28,23.34,23.28,23.33,128018.0,22.3555,22.4131,22.3555,22.4035,128018.0
2018-11-01 15:40:00,23.33,23.44,23.3,23.43,208528.0,22.4035,22.5092,22.3747,22.4996,208528.0
2018-11-01 15:45:00,23.43,23.44,23.36,23.4,109528.0,22.4996,22.5092,22.4323,22.4707,109528.0
2018-11-01 15:50:00,23.4,23.44,23.36,23.36,139936.0,22.4707,22.5092,22.4323,22.4323,139936.0
2018-11-01 15:55:00,23.36,23.43,23.34,23.39,348440.0,22.4323,22.4996,22.4131,22.4611,348440.0
2018-11-02 09:30:00,23.7,23.74,23.58,23.67,1168922.0,22.7588,22.7972,22.6436,22.73,1168922.0
2018-11-02 09:35:00,23.66,23.77,23.57,23.75,296400.0,22.7204,22.8261,22.634,22.8068,296400.0
2018-11-02 09:40:00,23.75,23.82,23.74,23.79,615738.0,22.8068,22.8741,22.7972,22.8453,615738.0
2018-11-02 09:45:00,23.79,23.81,23.74,23.77,214844.0,22.8453,22.8645,22.7972,22.8261,214844.0
2018-11-02 09:50:00,23.77,23.78,23.63,23.67,419350.0,22.8261,22.8357,22.6916,22.73,419350.0
2018-11-02 09:55:00,23.67,23.67,23.57,23.61,265712.0,22.73,22.73,22.634,22.6724,265712.0
2018-11-02 10:00:00,23.61,23.63,23.47,23.48,304238.0,22.6724,22.6916,22.538,22.5476,304238.0
2018-11-02 10:05:00,23.49,23.53,23.45,23.51,286860.0,22.5572,22.5956,22.5188,22.5764,286860.0
2018-11-02 10:10:00,23.5,23.59,23.47,23.52,147654.0,22.5668,22.6532,22.538,22.586,147654.0
2018-11-02 10:15:00,23.52,23.6,23.46,23.57,167630.0,22.586,22.6628,22.5284,22.634,167630.0
2018-11-02 10:20:00,23.59,23.59,23.4,23.43,179348.0,22.6532,22.6532,22.4707,22.4996,179348.0
2018-11-02 10:25:00,23.43,23.49,23.26,23.27,250778.0,22.4996,22.5572,22.3363,22.3459,250778.0
2018-11-02 10:30:00,23.26,23.31,23.21,23.21,276424.0,22.3363,22.3843,22.2883,22.2883,276424.0
2018-11-02 10:35:00,23.21,23.23,23.06,23.09,471204.0,22.2883,22.3075,22.1442,22.1731,471204.0
2018-11-02 10:40:00,23.08,23.12,22.95,23.07,435012.0,22.1635,22.2019,22.0386,22.1539,435012.0
2018-11-02 10:45:00,23.07,23.14,23.06,23.07,232026.0,22.1539,22.2211,22.1442,22.1539,232026.0
2018-11-02 10:50:00,23.07,23.19,23.07,23.11,230144.0,22.1539,22.2691,22.1539,22.1923,230144.0
2018-11-02 10:55:00,23.11,23.25,23.08,23.21,386738.0,22.1923,22.3267,22.1635,22.2883,386738.0
2018-11-02 11:00:00,23.22,23.23,23.04,23.06,212376.0,22.2979,22.3075,22.125,22.1442,212376.0
2018-11-02 11:05:00,23.06,23.15,22.98,23.15,139924.0,22.1442,22.2307,22.0674,22.2307,139924.0
2018-11-02 11:10:00,23.14,23.21,23.0,23.01,234312.0,22.2211,22.2883,22.0866,22.0962,234312.0
2018-11-02 11:15:00,23.01,23.09,22.93,22.99,119256.0,22.0962,22.1731,22.0194,22.077,119256.0
2018-11-02 11:20:00,22.98,22.98,22.83,22.96,215300.0,22.0674,22.0674,21.9234,22.0482,215300.0
2018-11-02 11:25:00,22.96,22.99,22.83,22.95,218680.0,22.0482,22.077,21.9234,22.0386,218680.0
2018-11-02 11:30:00,22.94,23.04,22.91,22.94,109476.0,22.029,22.125,22.0002,22.029,109476.0
2018-11-02 11:35:00,22.95,22.99,22.85,22.97,107620.0,22.0386,22.077,21.9426,22.0578,107620.0
2018-11-02 11:40:00,22.96,22.99,22.86,22.9,386082.0,22.0482,22.077,21.9522,21.9906,386082.0
2018-11-02 11:45:00,22.89,22.89,22.78,22.84,1305228.0,21.981,21.981,21.8754,21.933,1305228.0
2018-11-02 11:50:00,22.85,22.9,22.83,22.84,152952.0,21.9426,21.9906,21.9234,21.933,152952.0
2018-11-02 11:55:00,22.83,22.98,22.83,22.98,307884.0,21.9234,22.0674,21.9234,22.0674,307884.0
2018-11-02 12:00:00,22.98,23.02,22.89,22.91,223862.0,22.0674,22.1058,21.981,22.0002,223862.0
2018-11-02 12:05:00,22.92,22.99,22.83,22.84,96138.0,22.0098,22.077,21.9234,21.933,96138.0
2018-11-02 12:10:00,22.83,22.89,22.8,22.87,116888.0,21.9234,21.981,21.8946,21.9618,116888.0
2018-11-02 12:15:00,22.86,22.93,22.84,22.9,115206.0,21.9522,22.0194,21.933,21.9906,115206.0
2018-11-02 12:20:00,22.9,22.9,22.82,22.83,75326.0,21.9906,21.9906,21.9138,21.9234,75326.0
2018-11-02 12:25:00,22.83,22.92,22.82,22.9,40800.0,21.9234,22.0098,21.9138,21.9906,40800.0
2018-11-02 12:30:00,22.91,22.93,22.68,22.68,255294.0,22.0002,22.0194,21.7793,21.7793,255294.0
2018-11-02 12:35:00,22.69,22.76,22.61,22.66,186676.0,21.7889,21.8562,21.7121,21.7601,186676.0
2018-11-02 12:40:00,22.64,22.73,22.64,22.66,71130.0,21.7409,21.8274,21.7409,21.7601,71130.0
2018-11-02 12:45:00,22.67,22.68,22.59,22.67,84440.0,21.7697,21.7793,21.6929,21.7697,84440.0
2018-11-02 12:50:00,22.68,22.68,22.48,22.5,146688.0,21.7793,21.7793,21.5873,21.6065,146688.0
2018-11-02 12:55:00,22.48,22.53,22.43,22.53,132032.0,21.5873,21.6353,21.5393,21.6353,132032.0
2018-11-02 13:00:00,22.53,22.53,22.43,22.43,94928.0,21.6353,21.6353,21.5393,21.5393,94928.0
2018-11-02 13:05:00,22.41,22.54,22.38,22.53,139230.0,21.5201,21.6449,21.4913,21.6353,139230.0
2018-11-02 13:10:00,22.53,22.68,22.5,22.68,146244.0,21.6353,21.7793,21.6065,21.7793,146244.0
2018-11-02 13:15:00,22.68,22.72,22.63,22.7,133464.0,21.7793,21.8178,21.7313,21.7985,133464.0
2018-11-02 13:20:00,22.71,22.75,22.66,22.71,144388.0,21.8081,21.8466,21.7601,21.8081,144388.0
2018-11-02 13:25:00,22.71,22.73,22.64,22.7,112202.0,21.8081,21.8274,21.7409,21.7985,112202.0
2018-11-02 13:30:00,22.69,22.73,22.65,22.68,62098.0,21.7889,21.8274,21.7505,21.7793,62098.0
2018-11-02 13:35:00,22.68,22.71,22.61,22.67,40474.0,21.7793,21.8081,21.7121,21.7697,40474.0
2018-11-02 13:40:00,22.66,22.82,22.61,22.79,143346.0,21.7601,21.9138,21.7121,21.885,143346.0
2018-11-02 13:45:00,22.78,22.84,22.74,22.77,114408.0,21.8754,21.933,21.837,21.8658,114408.0
2018-11-02 13:50:00,22.77,22.8,22.68,22.71,134638.0,21.8658,21.8946,21.7793,21.8081,134638.0
2018-11-02 13:55:00,22.72,22.74,22.68,22.72,68856.0,21.8178,21.837,21.7793,21.8178,68856.0
2018-11-02 14:00:00,22.71,22.72,22.61,22.63,26124.0,21.8081,21.8178,21.7121,21.7313,26124.0
2018-11-02 14:05:00,22.62,22.62,22.54,22.54,122268.0,21.7217,21.7217,21.6449,21.6449,122268.0
2018-11-02 14:10:00,22.53,22.55,22.49,22.51,78670.0,21.6353,21.6545,21.5969,21.6161,78670.0
2018-11-02 14:15:00,22.51,22.61,22.5,22.61,63372.0,21.6161,21.7121,21.6065,21.7121,63372.0
2018-11-02 14:20:00,22.58,22.58,22.5,22.53,43838.0,21.6833,21.6833,21.6065,21.6353,43838.0
2018-11-02 14:25:00,22.53,23.11,22.5,23.05,568900.0,21.6353,22.1923,21.6065,22.1346,568900.0
2018-11-02 14:30:00,23.03,23.05,22.81,22.9,384422.0,22.1154,22.1346,21.9042,21.9906,384422.0
2018-11-02 14:35:00,22.9,22.92,22.78,22.78,115912.0,21.9906,22.0098,21.8754,21.8754,115912.0
2018-11-02 14:40:00,22.78,22.91,22.78,22.86,104358.0,21.8754,22.0002,21.8754,21.9522,104358.0
2018-11-02 14:45:00,22.85,22.86,22.8,22.84,76198.0,21.9426,21.9522,21.8946,21.933,76198.0
2018-11-02 14:50:00,22.85,22.91,22.84,22.88,58562.0,21.9426,22.0002,21.933,21.9714,58562.0
2018-11-02 14:55:00,22.89,22.92,22.83,22.87,93830.0,21.981,22.0098,21.9234,21.9618,93830.0
2018-11-02 15:00:00,22.9,22.93,22.7,22.78,97322.0,21.9906,22.0194,21.7985,21.8754,97322.0
2018-11-02 15:05:00,22.78,22.83,22.75,22.81,36590.0,21.8754,21.9234,21.8466,21.9042,36590.0
2018-11-02 15:10:00,22.81,23.02,22.79,22.92,120906.0,21.9042,22.1058,21.885,22.0098,120906.0
2018-11-02 15:15:00,22.93,22.98,22.85,22.9,441106.0,22.0194,22.0674,21.9426,21.9906,441106.0
2018-11-02 15:20:00,22.9,23.0,22.9,23.0,833432.0,21.9906,22.0866,21.9906,22.0866,833432.0
2018-11-02 15:25:00,23.0,23.02,22.86,22.91,211286.0,22.0866,22.1058,21.9522,22.0002,211286.0
2018-11-02 15:30:00,22.9,22.91,22.82,22.86,79894.0,21.9906,22.0002,21.9138,21.9522,79894.0
2018-11-02 15:35:00,22.85,22.93,22.78,22.92,89436.0,21.9426,22.0194,21.8754,22.0098,89436.0
2018-11-02 15:40:00,22.93,22.99,22.9,22.96,118080.0,22.0194,22.077,21.9906,22.0482,118080.0
2018-11-02 15:45:00,22.94,22.99,22.88,22.95,131076.0,22.029,22.077,21.9714,22.0386,131076.0
2018-11-02 15:50:00,22.93,23.0,22.93,22.95,97716.0,22.0194,22.0866,22.0194,22.0386,97716.0
2018-11-02 15:55:00,22.95,23.01,22.83,22.93,625776.0,22.0386,22.0962,21.9234,22.0194,625776.0
2018-11-05 09:30:00,23.09,23.2,23.06,23.18,213360.0,22.1731,22.2787,22.1442,22.2595,213360.0
2018-11-05 09:35:00,23.15,23.23,23.12,23.15,112426.0,22.2307,22.3075,22.2019,22.2307,112426.0
2018-11-05 09:40:00,23.16,23.18,23.04,23.05,249614.0,22.2403,22.2595,22.125,22.1346,249614.0
2018-11-05 09:45:00,23.07,23.11,23.05,23.06,92396.0,22.1539,22.1923,22.1346,22.1442,92396.0
2018-11-05 09:50:00,23.05,23.14,23.05,23.07,120292.0,22.1346,22.2211,22.1346,22.1539,120292.0
2018-11-05 09:55:00,23.08,23.13,23.0,23.03,59598.0,22.1635,22.2115,22.0866,22.1154,59598.0
2018-11-05 10:00:00,23.04,23.04,22.94,22.99,126136.0,22.125,22.125,22.029,22.077,126136.0
2018-11-05 10:05:00,22.99,23.01,22.93,22.93,59460.0,22.077,22.0962,22.0194,22.0194,59460.0
2018-11-05 10:10:00,22.93,22.93,22.84,22.88,311174.0,22.0194,22.0194,21.933,21.9714,311174.0
2018-11-05 10:15:00,22.88,22.92,22.86,22.9,254266.0,21.9714,22.0098,21.9522,21.9906,254266.0
2018-11-05 10:20:00,22.9,22.92,22.83,22.88,105428.0,21.9906,22.0098,21.9234,21.9714,105428.0
2018-11-05 10:25:00,22.89,22.98,22.85,22.93,157062.0,21.981,22.0674,21.9426,22.0194,157062.0
2018-11-05 10:30:00,22.93,23.1,22.93,23.03,143822.0,22.0194,22.1827,22.0194,22.1154,143822.0
2018-11-05 10:35:00,23.02,23.06,23.0,23.0,32400.0,22.1058,22.1442,22.0866,22.0866,32400.0
2018-11-05 10:40:00,23.0,23.09,23.0,23.06,29316.0,22.0866,22.1731,22.0866,22.1442,29316.0
2018-11-05 10:45:00,23.04,23.06,22.96,23.0,239262.0,22.125,22.1442,22.0482,22.0866,239262.0
2018-11-05 10:50:00,23.03,23.13,23.0,23.11,176224.0,22.1154,22.2115,22.0866,22.1923,176224.0
2018-11-05 10:55:00,23.11,23.23,23.09,23.2,304892.0,22.1923,22.3075,22.1731,22.2787,304892.0
2018-11-05 11:00:00,23.21,23.22,23.16,23.21,63732.0,22.2883,22.2979,22.2403,22.2883,63732.0
2018-11-05 11:05:00,23.2,23.25,23.16,23.17,191702.0,22.2787,22.3267,22.2403,22.2499,191702.0
2018-11-05 11:10:00,23.16,23.2,23.15,23.16,81198.0,22.2403,22.2787,22.2307,22.2403,81198.0
2018-11-05 11:15:00,23.17,23.18,23.14,23.17,235400.0,22.2499,22.2595,22.2211,22.2499,235400.0
2018-11-05 11:20:00,23.17,23.17,23.08,23.1,42388.0,22.2499,22.2499,22.1635,22.1827,42388.0
2018-11-05 11:25:00,23.1,23.11,23.07,23.08,48704.0,22.1827,22.1923,22.1539,22.1635,48704.0
2018-11-05 11:30:00,23.07,23.08,23.02,23.05,70660.0,22.1539,22.1635,22.1058,22.1346,70660.0
2018-11-05 11:35:00,23.05,23.09,23.04,23.07,56626.0,22.1346,22.1731,22.125,22.1539,56626.0
2018-11-05 11:40:00,23.07,23.12,23.0,23.04,65424.0,22.1539,22.2019,22.0866,22.125,65424.0
2018-11-05 11:45:00,23.04,23.07,23.01,23.06,48486.0,22.125,22.1539,22.0962,22.1442,48486.0
2018-11-05 11:50:00,23.07,23.17,23.07,23.16,48658.0,22.1539,22.2499,22.1539,22.2403,48658.0
2018-11-05 11:55:00,23.16,23.2,23.13,23.18,108446.0,22.2403,22.2787,22.2115,22.2595,108446.0
2018-11-05 12:00:00,23.18,23.21,23.14,23.15,40604.0,22.2595,22.2883,22.2211,22.2307,40604.0
2018-11-05 12:05:00,23.16,23.16,23.1,23.1,52740.0,22.2403,22.2403,22.1827,22.1827,52740.0
2018-11-05 12:10:00,23.09,23.16,23.08,23.15,45596.0,22.1731,22.2403,22.1635,22.2307,45596.0
2018-11-05 12:15:00,23.15,23.15,23.07,23.08,51170.0,22.2307,22.2307,22.1539,22.1635,51170.0
2018-11-05 12:20:00,23.11,23.17,23.1,23.16,35620.0,22.1923,22.2499,22.1827,22.2403,35620.0
2018-11-05 12:25:00,23.16,23.17,23.12,23.13,39006.0,22.2403,22.2499,22.2019,22.2115,39006.0
2018-11-05 12:30:00,23.11,23.14,23.09,23.1,74698.0,22.1923,22.2211,22.1731,22.1827,74698.0
2018-11-05 12:35:00,23.09,23.09,23.05,23.06,24142.0,22.1731,22.1731,22.1346,22.1442,24142.0
2018-11-05 12:40:00,23.06,23.06,23.04,23.04,23530.0,22.1442,22.1442,22.125,22.125,23530.0
2018-11-05 12:45:00,23.04,23.05,23.01,23.03,23758.0,22.125,22.1346,22.0962,22.1154,23758.0
2018-11-05 12:50:00,23.03,23.05,23.02,23.04,25200.0,22.1154,22.1346,22.1058,22.125,25200.0
2018-11-05 12:55:00,23.04,23.07,23.03,23.06,14120.0,22.125,22.1539,22.1154,22.1442,14120.0
2018-11-05 13:00:00,23.06,23.07,23.05,23.07,21754.0,22.1442,22.1539,22.1346,22.1539,21754.0
2018-11-05 13:05:00,23.07,23.08,23.05,23.08,12736.0,22.1539,22.1635,22.1346,22.1635,12736.0
2018-11-05 13:10:00,23.08,23.09,23.03,23.08,22210.0,22.1635,22.1731,22.1154,22.1635,22210.0
2018-11-05 13:15:00,23.08,23.13,23.04,23.09,38706.0,22.1635,22.2115,22.125,22.1731,38706.0
2018-11-05 13:20:00,23.1,23.13,23.09,23.1,20200.0,22.1827,22.2115,22.1731,22.1827,20200.0
2018-11-05 13:25:00,23.11,23.13,23.1,23.11,15268.0,22.1923,22.2115,22.1827,22.1923,15268.0
2018-11-05 13:30:00,23.13,23.15,23.09,23.12,23300.0,22.2115,22.2307,22.1731,22.2019,23300.0
2018-11-05 13:35:00,23.12,23.2,23.1,23.17,131452.0,22.2019,22.2787,22.1827,22.2499,131452.0
2018-11-05 13:40:00,23.18,23.19,23.16,23.17,27300.0,22.2595,22.2691,22.2403,22.2499,27300.0
2018-11-05 13:45:00,23.16,23.18,23.15,23.18,15810.0,22.2403,22.2595,22.2307,22.2595,15810.0
2018-11-05 13:50:00,23.18,23.22,23.15,23.21,24932.0,22.2595,22.2979,22.2307,22.2883,24932.0
2018-11-05 13:55:00,23.21,23.24,23.21,23.22,25964.0,22.2883,22.3171,22.2883,22.2979,25964.0
2018-11-05 14:00:00,23.21,23.22,23.15,23.15,44512.0,22.2883,22.2979,22.2307,22.2307,44512.0
2018-11-05 14:05:00,23.16,23.2,23.15,23.2,17680.0,22.2403,22.2787,22.2307,22.2787,17680.0
2018-11-05 14:10:00,23.2,23.23,23.18,23.23,41244.0,22.2787,22.3075,22.2595,22.3075,41244.0
2018-11-05 14:15:00,23.22,23.32,23.2,23.3,81822.0,22.2979,22.3939,22.2787,22.3747,81822.0
2018-11-05 14:20:00,23.31,23.41,23.31,23.4,189914.0,22.3843,22.4804,22.3843,22.4707,189914.0
2018-11-05 14:25:00,23.39,23.41,23.36,23.41,85384.0,22.4611,22.4804,22.4323,22.4804,85384.0
2018-11-05 14:30:00,23.4,23.4,23.36,23.36,66112.0,22.4707,22.4707,22.4323,22.4323,66112.0
2018-11-05 14:35:00,23.36,23.36,23.34,23.36,103024.0,22.4323,22.4323,22.4131,22.4323,103024.0
2018-11-05 14:40:00,23.37,23.44,23.36,23.44,60302.0,22.4419,22.5092,22.4323,22.5092,60302.0
2018-11-05 14:45:00,23.45,23.5,23.42,23.45,73716.0,22.5188,22.5668,22.49,22.5188,73716.0
2018-11-05 14:50:00,23.46,23.5,23.46,23.46,28388.0,22.5284,22.5668,22.5284,22.5284,28388.0
2018-11-05 14:55:00,23.46,23.47,23.43,23.43,55868.0,22.5284,22.538,22.4996,22.4996,55868.0
2018-11-05 15:00:00,23.45,23.46,23.4,23.41,56828.0,22.5188,22.5284,22.4707,22.4804,56828.0
2018-11-05 15:05:00,23.41,23.47,23.4,23.41,46764.0,22.4804,22.538,22.4707,22.4804,46764.0
2018-11-05 15:10:00,23.42,23.48,23.41,23.46,57914.0,22.49,22.5476,22.4804,22.5284,57914.0
2018-11-05 15:15:00,23.45,23.46,23.36,23.38,79766.0,22.5188,22.5284,22.4323,22.4515,79766.0
2018-11-05 15:20:00,23.38,23.38,23.28,23.29,81928.0,22.4515,22.4515,22.3555,22.3651,81928.0
2018-11-05 15:25:00,23.28,23.32,23.22,23.32,153998.0,22.3555,22.3939,22.2979,22.3939,153998.0
2018-11-05 15:30:00,23.33,23.33,23.25,23.32,56406.0,22.4035,22.4035,22.3267,22.3939,56406.0
2018-11-05 15:35:00,23.32,23.34,23.29,23.32,43176.0,22.3939,22.4131,22.3651,22.3939,43176.0
2018-11-05 15:40:00,23.32,23.35,23.29,23.32,47020.0,22.3939,22.4227,22.3651,22.3939,47020.0
2018-11-05 15:45:00,23.32,23.34,23.25,23.32,155414.0,22.3939,22.4131,22.3267,22.3939,155414.0
2018-11-05 15:50:00,23.31,23.35,23.28,23.35,87408.0,22.3843,22.4227,22.3555,22.4227,87408.0
2018-11-05 15:55:00,23.35,23.4,23.32,23.35,288298.0,22.4227,22.4707,22.3939,22.4227,288298.0
2018-11-06 09:30:00,23.32,23.49,23.31,23.47,431366.0,22.3939,22.5572,22.3843,22.538,431366.0
2018-11-06 09:35:00,23.49,23.6,23.46,23.56,128224.0,22.5572,22.6628,22.5284,22.6244,128224.0
2018-11-06 09:40:00,23.57,23.63,23.56,23.61,80510.0,22.634,22.6916,22.6244,22.6724,80510.0
2018-11-06 09:45:00,23.6,23.69,23.6,23.67,129628.0,22.6628,22.7492,22.6628,22.73,129628.0
2018-11-06 09:50:00,23.67,23.68,23.61,23.66,106592.0,22.73,22.7396,22.6724,22.7204,106592.0
2018-11-06 09:55:00,23.66,23.7,23.61,23.65,99868.0,22.7204,22.7588,22.6724,22.7108,99868.0
2018-11-06 10:00:00,23.65,23.66,23.59,23.61,68140.0,22.7108,22.7204,22.6532,22.6724,68140.0
2018-11-06 10:05:00,23.6,23.61,23.55,23.56,148072.0,22.6628,22.6724,22.6148,22.6244,148072.0
2018-11-06 10:10:00,23.57,23.61,23.55,23.61,310586.0,22.634,22.6724,22.6148,22.6724,310586.0
2018-11-06 10:15:00,23.62,23.65,23.55,23.58,228172.0,22.682,22.7108,22.6148,22.6436,228172.0
2018-11-06 10:20:00,23.58,23.66,23.58,23.66,462376.0,22.6436,22.7204,22.6436,22.7204,462376.0
2018-11-06 10:25:00,23.66,23.66,23.58,23.58,121898.0,22.7204,22.7204,22.6436,22.6436,121898.0
2018-11-06 10:30:00,23.58,23.62,23.57,23.62,61374.0,22.6436,22.682,22.634,22.682,61374.0
2018-11-06 10:35:00,23.61,23.61,23.46,23.5,389758.0,22.6724,22.6724,22.5284,22.5668,389758.0
2018-11-06 10:40:00,23.49,23.59,23.47,23.59,103810.0,22.5572,22.6532,22.538,22.6532,103810.0
2018-11-06 10:45:00,23.59,23.64,23.59,23.61,49666.0,22.6532,22.7012,22.6532,22.6724,49666.0
2018-11-06 10:50:00,23.61,23.62,23.54,23.6,95872.0,22.6724,22.682,22.6052,22.6628,95872.0
2018-11-06 10:55:00,23.61,23.61,23.56,23.6,44476.0,22.6724,22.6724,22.6244,22.6628,44476.0
2018-11-06 11:00:00,23.61,23.61,23.52,23.53,136484.0,22.6724,22.6724,22.586,22.5956,136484.0
2018-11-06 11:05:00,23.52,23.59,23.51,23.54,25258.0,22.586,22.6532,22.5764,22.6052,25258.0
2018-11-06 11:10:00,23.55,23.69,23.5,23.68,99294.0,22.6148,22.7492,22.5668,22.7396,99294.0
2018-11-06 11:15:00,23.68,23.69,23.61,23.61,34782.0,22.7396,22.7492,22.6724,22.6724,34782.0
2018-11-06 11:20:00,23.61,23.61,23.52,23.57,28216.0,22.6724,22.6724,22.586,22.634,28216.0
2018-11-06 11:25:00,23.57,23.6,23.55,23.55,50884.0,22.634,22.6628,22.6148,22.6148,50884.0
2018-11-06 11:30:00,23.56,23.56,23.48,23.5,94120.0,22.6244,22.6244,22.5476,22.5668,94120.0
2018-11-06 11:35:00,23.5,23.59,23.5,23.58,47926.0,22.5668,22.6532,22.5668,22.6436,47926.0
2018-11-06 11:40:00,23.57,23.6,23.54,23.59,47802.0,22.634,22.6628,22.6052,22.6532,47802.0
2018-11-06 11:45:00,23.58,23.6,23.56,23.58,39122.0,22.6436,22.6628,22.6244,22.6436,39122.0
2018-11-06 11:50:00,23.58,23.6,23.55,23.56,22498.0,22.6436,22.6628,22.6148,22.6244,22498.0
2018-11-06 11:55:00,23.57,23.63,23.56,23.59,116976.0,22.634,22.6916,22.6244,22.6532,116976.0
2018-11-06 12:00:00,23.6,23.61,23.56,23.6,22768.0,22.6628,22.6724,22.6244,22.6628,22768.0
2018-11-06 12:05:00,23.59,23.68,23.59,23.63,78666.0,22.6532,22.7396,22.6532,22.6916,78666.0
2018-11-06 12:10:00,23.63,23.64,23.61,23.62,76416.0,22.6916,22.7012,22.6724,22.682,76416.0
2018-11-06 12:15:00,23.61,23.61,23.59,23.61,36832.0,22.6724,22.6724,22.6532,22.6724,36832.0
2018-11-06 12:20:00,23.62,23.64,23.58,23.61,15398.0,22.682,22.7012,22.6436,22.6724,15398.0
2018-11-06 12:25:00,23.61,23.65,23.61,23.63,53732.0,22.6724,22.7108,22.6724,22.6916,53732.0
2018-11-06 12:30:00,23.64,23.68,23.63,23.67,67032.0,22.7012,22.7396,22.6916,22.73,67032.0
2018-11-06 12:35:00,23.67,23.7,23.66,23.7,70850.0,22.73,22.7588,22.7204,22.7588,70850.0
2018-11-06 12:40:00,23.7,23.75,23.7,23.74,251314.0,22.7588,22.8068,22.7588,22.7972,251314.0
2018-11-06 12:45:00,23.74,23.74,23.7,23.7,169396.0,22.7972,22.7972,22.7588,22.7588,169396.0
2018-11-06 12:50:00,23.7,23.71,23.67,23.68,39900.0,22.7588,22.7684,22.73,22.7396,39900.0
2018-11-06 12:55:00,23.68,23.69,23.67,23.68,27108.0,22.7396,22.7492,22.73,22.7396,27108.0
2018-11-06 13:00:00,23.68,23.71,23.68,23.7,99904.0,22.7396,22.7684,22.7396,22.7588,99904.0
2018-11-06 13:05:00,23.71,23.73,23.7,23.71,33480.0,22.7684,22.7876,22.7588,22.7684,33480.0
2018-11-06 13:10:00,23.71,23.71,23.68,23.7,35924.0,22.7684,22.7684,22.7396,22.7588,35924.0
2018-11-06 13:15:00,23.7,23.73,23.7,23.72,35586.0,22.7588,22.7876,22.7588,22.778,35586.0
2018-11-06 13:20:00,23.71,23.71,23.68,23.7,19886.0,22.7684,22.7684,22.7396,22.7588,19886.0
2018-11-06 13:25:00,23.7,23.7,23.65,23.65,132264.0,22.7588,22.7588,22.7108,22.7108,132264.0
2018-11-06 13:30:00,23.64,23.68,23.63,23.66,128386.0,22.7012,22.7396,22.6916,22.7204,128386.0
2018-11-06 13:35:00,23.67,23.68,23.66,23.67,36034.0,22.73,22.7396,22.7204,22.73,36034.0
2018-11-06 13:40:00,23.67,23.68,23.65,23.66,14458.0,22.73,22.7396,22.7108,22.7204,14458.0
2018-11-06 13:45:00,23.66,23.68,23.65,23.65,14006.0,22.7204,22.7396,22.7108,22.7108,14006.0
2018-11-06 13:50:00,23.66,23.7,23.65,23.68,32374.0,22.7204,22.7588,22.7108,22.7396,32374.0
2018-11-06 13:55:00,23.7,23.7,23.67,23.68,18656.0,22.7588,22.7588,22.73,22.7396,18656.0
2018-11-06 14:00:00,23.68,23.68,23.58,23.61,65556.0,22.7396,22.7396,22.6436,22.6724,65556.0
2018-11-06 14:05:00,23.61,23.63,23.6,23.61,37354.0,22.6724,22.6916,22.6628,22.6724,37354.0
2018-11-06 14:10:00,23.62,23.63,23.6,23.61,25242.0,22.682,22.6916,22.6628,22.6724,25242.0
2018-11-06 14:15:00,23.61,23.61,23.55,23.57,54226.0,22.6724,22.6724,22.6148,22.634,54226.0
2018-11-06 14:20:00,23.56,23.56,23.52,23.53,57240.0,22.6244,22.6244,22.586,22.5956,57240.0
2018-11-06 14:25:00,23.52,23.52,23.36,23.41,1084178.0,22.586,22.586,22.4323,22.4804,1084178.0
2018-11-06 14:30:00,23.39,23.46,23.36,23.43,188682.0,22.4611,22.5284,22.4323,22.4996,188682.0
2018-11-06 14:35:00,23.43,23.5,23.42,23.43,98416.0,22.4996,22.5668,22.49,22.4996,98416.0
2018-11-06 14:40:00,23.43,23.48,23.43,23.47,20500.0,22.4996,22.5476,22.4996,22.538,20500.0
2018-11-06 14:45:00,23.46,23.52,23.46,23.5,50610.0,22.5284,22.586,22.5284,22.5668,50610.0
2018-11-06 14:50:00,23.5,23.54,23.48,23.48,74088.0,22.5668,22.6052,22.5476,22.5476,74088.0
2018-11-06 14:55:00,23.47,23.53,23.47,23.49,40910.0,22.538,22.5956,22.538,22.5572,40910.0
2018-11-06 15:00:00,23.49,23.54,23.43,23.5,32054.0,22.5572,22.6052,22.4996,22.5668,32054.0
2018-11-06 15:05:00,23.5,23.55,23.5,23.54,37568.0,22.5668,22.6148,22.5668,22.6052,37568.0
2018-11-06 15:10:00,23.54,23.6,23.53,23.56,46562.0,22.6052,22.6628,22.5956,22.6244,46562.0
2018-11-06 15:15:00,23.56,23.59,23.56,23.58,30504.0,22.6244,22.6532,22.6244,22.6436,30504.0
2018-11-06 15:20:00,23.57,23.65,23.53,23.61,136112.0,22.634,22.7108,22.5956,22.6724,136112.0
2018-11-06 15:25:00,23.62,23.62,23.57,23.59,890802.0,22.682,22.682,22.634,22.6532,890802.0
2018-11-06 15:30:00,23.61,23.62,23.58,23.6,116652.0,22.6724,22.682,22.6436,22.6628,116652.0
2018-11-06 15:35:00,23.6,23.65,23.57,23.59,126872.0,22.6628,22.7108,22.634,22.6532,126872.0
2018-11-06 15:40:00,23.59,23.6,23.56,23.56,50776.0,22.6532,22.6628,22.6244,22.6244,50776.0
2018-11-06 15:45:00,23.56,23.63,23.5,23.61,147756.0,22.6244,22.6916,22.5668,22.6724,147756.0
2018-11-06 15:50:00,23.61,23.74,23.61,23.73,169626.0,22.6724,22.7972,22.6724,22.7876,169626.0
2018-11-06 15:55:00,23.75,23.82,23.74,23.78,345204.0,22.8068,22.8741,22.7972,22.8357,345204.0
2018-11-07 09:30:00,24.42,24.5,24.38,24.49,887020.0,23.4502,23.5271,23.4118,23.5175,887020.0
2018-11-07 09:35:00,24.52,24.63,24.48,24.61,462380.0,23.5463,23.6519,23.5079,23.6327,462380.0
2018-11-07 09:40:00,24.61,24.62,24.48,24.5,279690.0,23.6327,23.6423,23.5079,23.5271,279690.0
2018-11-07 09:45:00,24.51,24.54,24.41,24.47,278942.0,23.5367,23.5655,23.4406,23.4983,278942.0
2018-11-07 09:50:00,24.48,24.5,24.36,24.39,226458.0,23.5079,23.5271,23.3926,23.4214,226458.0
2018-11-07 09:55:00,24.38,24.42,24.36,24.38,195180.0,23.4118,23.4502,23.3926,23.4118,195180.0
2018-11-07 10:00:00,24.38,24.48,24.36,24.36,195596.0,23.4118,23.5079,23.3926,23.3926,195596.0
2018-11-07 10:05:00,24.36,24.36,24.29,24.35,171216.0,23.3926,23.3926,23.3254,23.383,171216.0
2018-11-07 10:10:00,24.36,24.46,24.35,24.46,171864.0,23.3926,23.4887,23.383,23.4887,171864.0
2018-11-07 10:15:00,24.46,24.5,24.41,24.41,120732.0,23.4887,23.5271,23.4406,23.4406,120732.0
2018-11-07 10:20:00,24.42,24.47,24.36,24.45,168430.0,23.4502,23.4983,23.3926,23.4791,168430.0
2018-11-07 10:25:00,24.46,24.54,24.45,24.54,159286.0,23.4887,23.5655,23.4791,23.5655,159286.0
2018-11-07 10:30:00,24.53,24.6,24.52,24.6,193198.0,23.5559,23.6231,23.5463,23.6231,193198.0
2018-11-07 10:35:00,24.6,24.72,24.6,24.72,251350.0,23.6231,23.7383,23.6231,23.7383,251350.0
2018-11-07 10:40:00,24.72,24.75,24.68,24.73,210526.0,23.7383,23.7671,23.6999,23.7479,210526.0
2018-11-07 10:45:00,24.73,24.76,24.68,24.68,187810.0,23.7479,23.7767,23.6999,23.6999,187810.0
2018-11-07 10:50:00,24.68,24.76,24.67,24.68,115446.0,23.6999,23.7767,23.6903,23.6999,115446.0
2018-11-07 10:55:00,24.68,24.72,24.66,24.68,76670.0,23.6999,23.7383,23.6807,23.6999,76670.0
2018-11-07 11:00:00,24.68,24.7,24.62,24.69,74944.0,23.6999,23.7191,23.6423,23.7095,74944.0
2018-11-07 11:05:00,24.68,24.77,24.66,24.74,67160.0,23.6999,23.7863,23.6807,23.7575,67160.0
2018-11-07 11:10:00,24.73,24.77,24.71,24.74,117150.0,23.7479,23.7863,23.7287,23.7575,117150.0
2018-11-07 11:15:00,24.74,24.77,24.67,24.71,76966.0,23.7575,23.7863,23.6903,23.7287,76966.0
2018-11-07 11:20:00,24.71,24.71,24.65,24.68,64080.0,23.7287,23.7287,23.6711,23.6999,64080.0
2018-11-07 11:25:00,24.68,24.7,24.64,24.66,71836.0,23.6999,23.7191,23.6615,23.6807,71836.0
2018-11-07 11:30:00,24.66,24.72,24.66,24.71,67940.0,23.6807,23.7383,23.6807,23.7287,67940.0
2018-11-07 11:35:00,24.7,24.74,24.68,24.73,70066.0,23.7191,23.7575,23.6999,23.7479,70066.0
2018-11-07 11:40:00,24.73,24.74,24.68,24.68,76952.0,23.7479,23.7575,23.6999,23.6999,76952.0
2018-11-07 11:45:00,24.7,24.75,24.7,24.75,67886.0,23.7191,23.7671,23.7191,23.7671,67886.0
2018-11-07 11:50:00,24.75,24.83,24.73,24.83,101404.0,23.7671,23.844,23.7479,23.844,101404.0
2018-11-07 11:55:00,24.84,24.9,24.81,24.89,324882.0,23.8536,23.9112,23.8248,23.9016,324882.0
2018-11-07 12:00:00,24.9,24.92,24.88,24.91,95522.0,23.9112,23.9304,23.892,23.9208,95522.0
2018-11-07 12:05:00,24.91,24.92,24.88,24.89,49922.0,23.9208,23.9304,23.892,23.9016,49922.0
2018-11-07 12:10:00,24.89,24.9,24.88,24.9,35010.0,23.9016,23.9112,23.892,23.9112,35010.0
2018-11-07 12:15:00,24.89,24.9,24.84,24.85,58718.0,23.9016,23.9112,23.8536,23.8632,58718.0
2018-11-07 12:20:00,24.85,24.86,24.83,24.86,22984.0,23.8632,23.8728,23.844,23.8728,22984.0
2018-11-07 12:25:00,24.86,24.86,24.83,24.83,88392.0,23.8728,23.8728,23.844,23.844,88392.0
2018-11-07 12:30:00,24.82,24.88,24.82,24.88,80940.0,23.8344,23.892,23.8344,23.892,80940.0
2018-11-07 12:35:00,24.88,24.89,24.84,24.85,145430.0,23.892,23.9016,23.8536,23.8632,145430.0
2018-11-07 12:40:00,24.84,24.86,24.82,24.82,49154.0,23.8536,23.8728,23.8344,23.8344,49154.0
2018-11-07 12:45:00,24.82,24.88,24.82,24.86,76800.0,23.8344,23.892,23.8344,23.8728,76800.0
2018-11-07 12:50:00,24.86,24.93,24.86,24.91,134280.0,23.8728,23.94,23.8728,23.9208,134280.0
2018-11-07 12:55:00,24.92,24.95,24.92,24.92,68524.0,23.9304,23.9592,23.9304,23.9304,68524.0
2018-11-07 13:00:00,24.93,24.99,24.92,24.92,78880.0,23.94,23.9976,23.9304,23.9304,78880.0
2018-11-07 13:05:00,24.92,24.97,24.92,24.96,101516.0,23.9304,23.9784,23.9304,23.9688,101516.0
2018-11-07 13:10:00,24.95,24.98,24.92,24.93,63680.0,23.9592,23.988,23.9304,23.94,63680.0
2018-11-07 13:15:00,24.93,24.96,24.9,24.94,72442.0,23.94,23.9688,23.9112,23.9496,72442.0
2018-11-07 13:20:00,24.95,24.95,24.92,24.93,78460.0,23.9592,23.9592,23.9304,23.94,78460.0
2018-11-07 13:25:00,24.95,24.97,24.93,24.96,57522.0,23.9592,23.9784,23.94,23.9688,57522.0
2018-11-07 13:30:00,24.97,24.98,24.91,24.91,73718.0,23.9784,23.988,23.9208,23.9208,73718.0
2018-11-07 13:35:00,24.91,24.93,24.9,24.9,30522.0,23.9208,23.94,23.9112,23.9112,30522.0
2018-11-07 13:40:00,24.9,24.92,24.85,24.86,74586.0,23.9112,23.9304,23.8632,23.8728,74586.0
2018-11-07 13:45:00,24.85,24.85,24.82,24.83,105516.0,23.8632,23.8632,23.8344,23.844,105516.0
2018-11-07 13:50:00,24.83,24.84,24.79,24.8,48476.0,23.844,23.8536,23.8055,23.8152,48476.0
2018-11-07 13:55:00,24.8,24.86,24.8,24.85,86704.0,23.8152,23.8728,23.8152,23.8632,86704.0
2018-11-07 14:00:00,24.85,24.92,24.85,24.91,50856.0,23.8632,23.9304,23.8632,23.9208,50856.0
2018-11-07 14:05:00,24.9,24.97,24.9,24.96,148532.0,23.9112,23.9784,23.9112,23.9688,148532.0
2018-11-07 14:10:00,24.95,25.04,24.95,25.0,201640.0,23.9592,24.0456,23.9592,24.0072,201640.0
2018-11-07 14:15:00,25.0,25.03,24.98,24.99,59126.0,24.0072,24.036,23.988,23.9976,59126.0
2018-11-07 14:20:00,24.99,25.04,24.99,25.02,57380.0,23.9976,24.0456,23.9976,24.0264,57380.0
2018-11-07 14:25:00,25.02,25.06,25.02,25.04,77934.0,24.0264,24.0648,24.0264,24.0456,77934.0
2018-11-07 14:30:00,25.04,25.1,25.02,25.08,140818.0,24.0456,24.1032,24.0264,24.084,140818.0
2018-11-07 14:35:00,25.08,25.15,25.07,25.12,246046.0,24.084,24.1513,24.0744,24.1224,246046.0
2018-11-07 14:40:00,25.13,25.15,25.06,25.06,116800.0,24.132,24.1513,24.0648,24.0648,116800.0
2018-11-07 14:45:00,25.06,25.09,25.0,25.03,178234.0,24.0648,24.0936,24.0072,24.036,178234.0
2018-11-07 14:50:00,25.04,25.07,25.01,25.04,264944.0,24.0456,24.0744,24.0168,24.0456,264944.0
2018-11-07 14:55:00,25.04,25.08,25.03,25.06,83626.0,24.0456,24.084,24.036,24.0648,83626.0
2018-11-07 15:00:00,25.07,25.11,25.05,25.07,126400.0,24.0744,24.1128,24.0552,24.0744,126400.0
2018-11-07 15:05:00,25.09,25.13,25.08,25.1,97710.0,24.0936,24.132,24.084,24.1032,97710.0
2018-11-07 15:10:00,25.09,25.2,25.08,25.18,156096.0,24.0936,24.1993,24.084,24.1801,156096.0
2018-11-07 15:15:00,25.18,25.18,25.14,25.14,58358.0,24.1801,24.1801,24.1416,24.1416,58358.0
2018-11-07 15:20:00,25.15,25.16,25.13,25.15,47276.0,24.1513,24.1609,24.132,24.1513,47276.0
2018-11-07 15:25:00,25.16,25.22,25.16,25.21,138418.0,24.1609,24.2185,24.1609,24.2089,138418.0
2018-11-07 15:30:00,25.21,25.25,25.18,25.25,620920.0,24.2089,24.2473,24.1801,24.2473,620920.0
2018-11-07 15:35:00,25.25,25.25,25.19,25.2,249350.0,24.2473,24.2473,24.1897,24.1993,249350.0
2018-11-07 15:40:00,25.2,25.23,25.14,25.15,156540.0,24.1993,24.2281,24.1416,24.1513,156540.0
2018-11-07 15:45:00,25.15,25.21,25.13,25.16,296136.0,24.1513,24.2089,24.132,24.1609,296136.0
2018-11-07 15:50:00,25.17,25.23,25.16,25.22,206682.0,24.1705,24.2281,24.1609,24.2185,206682.0
2018-11-07 15:55:00,25.23,25.33,25.22,25.27,462148.0,24.2281,24.3241,24.2185,24.2665,462148.0
2018-11-08 09:30:00,25.06,25.15,25.04,25.1,564520.0,24.0648,24.1513,24.0456,24.1032,564520.0
2018-11-08 09:35:00,25.11,25.2,25.05,25.18,260270.0,24.1128,24.1993,24.0552,24.1801,260270.0
2018-11-08 09:40:00,25.18,25.22,25.15,25.15,197928.0,24.1801,24.2185,24.1513,24.1513,197928.0
2018-11-08 09:45:00,25.18,25.26,25.16,25.22,150208.0,24.1801,24.2569,24.1609,24.2185,150208.0
2018-11-08 09:50:00,25.22,25.27,25.2,25.24,215078.0,24.2185,24.2665,24.1993,24.2377,215078.0
2018-11-08 09:55:00,25.24,25.29,25.22,25.26,181148.0,24.2377,24.2857,24.2185,24.2569,181148.0
2018-11-08 10:00:00,25.27,25.29,25.23,25.28,93050.0,24.2665,24.2857,24.2281,24.2761,93050.0
2018-11-08 10:05:00,25.27,25.29,25.15,25.17,142168.0,24.2665,24.2857,24.1513,24.1705,142168.0
2018-11-08 10:10:00,25.17,25.2,25.06,25.07,271512.0,24.1705,24.1993,24.0648,24.0744,271512.0
2018-11-08 10:15:00,25.08,25.12,25.06,25.11,95482.0,24.084,24.1224,24.0648,24.1128,95482.0
2018-11-08 10:20:00,25.1,25.14,25.06,25.07,55394.0,24.1032,24.1416,24.0648,24.0744,55394.0
2018-11-08 10:25:00,25.06,25.15,25.06,25.11,72618.0,24.0648,24.1513,24.0648,24.1128,72618.0
2018-11-08 10:30:00,25.09,25.18,25.08,25.17,95098.0,24.0936,24.1801,24.084,24.1705,95098.0
2018-11-08 10:35:00,25.17,25.23,25.13,25.21,117176.0,24.1705,24.2281,24.132,24.2089,117176.0
2018-11-08 10:40:00,25.22,25.22,25.11,25.11,87608.0,24.2185,24.2185,24.1128,24.1128,87608.0
2018-11-08 10:45:00,25.11,25.16,25.1,25.14,64632.0,24.1128,24.1609,24.1032,24.1416,64632.0
2018-11-08 10:50:00,25.14,25.22,25.14,25.2,62808.0,24.1416,24.2185,24.1416,24.1993,62808.0
2018-11-08 10:55:00,25.2,25.23,25.18,25.21,83972.0,24.1993,24.2281,24.1801,24.2089,83972.0
2018-11-08 11:00:00,25.21,25.25,25.18,25.23,54100.0,24.2089,24.2473,24.1801,24.2281,54100.0
2018-11-08 11:05:00,25.23,25.28,25.21,25.25,55514.0,24.2281,24.2761,24.2089,24.2473,55514.0
2018-11-08 11:10:00,25.24,25.25,25.22,25.23,90626.0,24.2377,24.2473,24.2185,24.2281,90626.0
2018-11-08 11:15:00,25.23,25.24,25.2,25.24,63398.0,24.2281,24.2377,24.1993,24.2377,63398.0
2018-11-08 11:20:00,25.23,25.24,25.13,25.14,71124.0,24.2281,24.2377,24.132,24.1416,71124.0
2018-11-08 11:25:00,25.15,25.22,25.15,25.2,73338.0,24.1513,24.2185,24.1513,24.1993,73338.0
2018-11-08 11:30:00,25.21,25.3,25.2,25.28,123896.0,24.2089,24.2953,24.1993,24.2761,123896.0
2018-11-08 11:35:00,25.27,25.28,25.24,25.25,118650.0,24.2665,24.2761,24.2377,24.2473,118650.0
2018-11-08 11:40:00,25.26,25.32,25.25,25.28,96284.0,24.2569,24.3145,24.2473,24.2761,96284.0
2018-11-08 11:45:00,25.28,25.32,25.27,25.31,139234.0,24.2761,24.3145,24.2665,24.3049,139234.0
2018-11-08 11:50:00,25.32,25.33,25.25,25.25,48108.0,24.3145,24.3241,24.2473,24.2473,48108.0
2018-11-08 11:55:00,25.25,25.28,25.25,25.27,24968.0,24.2473,24.2761,24.2473,24.2665,24968.0
2018-11-08 12:00:00,25.28,25.29,25.25,25.27,39490.0,24.2761,24.2857,24.2473,24.2665,39490.0
2018-11-08 12:05:00,25.28,25.32,25.26,25.29,222950.0,24.2761,24.3145,24.2569,24.2857,222950.0
2018-11-08 12:10:00,25.28,25.34,25.28,25.31,42976.0,24.2761,24.3337,24.2761,24.3049,42976.0
2018-11-08 12:15:00,25.31,25.35,25.31,25.34,102638.0,24.3049,24.3433,24.3049,24.3337,102638.0
2018-11-08 12:20:00,25.34,25.35,25.32,25.33,98250.0,24.3337,24.3433,24.3145,24.3241,98250.0
2018-11-08 12:25:00,25.32,25.33,25.25,25.26,36848.0,24.3145,24.3241,24.2473,24.2569,36848.0
2018-11-08 12:30:00,25.25,25.27,25.24,25.27,81516.0,24.2473,24.2665,24.2377,24.2665,81516.0
2018-11-08 12:35:00,25.28,25.29,25.27,25.29,9944.0,24.2761,24.2857,24.2665,24.2857,9944.0
2018-11-08 12:40:00,25.3,25.31,25.27,25.28,18194.0,24.2953,24.3049,24.2665,24.2761,18194.0
2018-11-08 12:45:00,25.28,25.29,25.24,25.25,42940.0,24.2761,24.2857,24.2377,24.2473,42940.0
2018-11-08 12:50:00,25.25,25.25,25.21,25.21,89696.0,24.2473,24.2473,24.2089,24.2089,89696.0
2018-11-08 12:55:00,25.22,25.23,25.18,25.19,45080.0,24.2185,24.2281,24.1801,24.1897,45080.0
2018-11-08 13:00:00,25.18,25.22,25.18,25.18,20936.0,24.1801,24.2185,24.1801,24.1801,20936.0
2018-11-08 13:05:00,25.19,25.21,25.17,25.18,47626.0,24.1897,24.2089,24.1705,24.1801,47626.0
2018-11-08 13:10:00,25.18,25.18,25.16,25.18,30430.0,24.1801,24.1801,24.1609,24.1801,30430.0
2018-11-08 13:15:00,25.18,25.18,25.15,25.15,44744.0,24.1801,24.1801,24.1513,24.1513,44744.0
2018-11-08 13:20:00,25.16,25.16,25.09,25.13,150556.0,24.1609,24.1609,24.0936,24.132,150556.0
2018-11-08 13:25:00,25.12,25.14,25.07,25.07,45124.0,24.1224,24.1416,24.0744,24.0744,45124.0
2018-11-08 13:30:00,25.07,25.08,25.05,25.07,97414.0,24.0744,24.084,24.0552,24.0744,97414.0
2018-11-08 13:35:00,25.07,25.11,25.07,25.08,76202.0,24.0744,24.1128,24.0744,24.084,76202.0
2018-11-08 13:40:00,25.09,25.1,25.05,25.07,18400.0,24.0936,24.1032,24.0552,24.0744,18400.0
2018-11-08 13:45:00,25.07,25.1,25.06,25.08,106194.0,24.0744,24.1032,24.0648,24.084,106194.0
2018-11-08 13:50:00,25.07,25.11,25.07,25.11,125716.0,24.0744,24.1128,24.0744,24.1128,125716.0
2018-11-08 13:55:00,25.11,25.17,25.09,25.16,84310.0,24.1128,24.1705,24.0936,24.1609,84310.0
2018-11-08 14:00:00,25.18,25.23,24.96,25.02,479750.0,24.1801,24.2281,23.9688,24.0264,479750.0
2018-11-08 14:05:00,25.03,25.26,25.03,25.23,214350.0,24.036,24.2569,24.036,24.2281,214350.0
2018-11-08 14:10:00,25.24,25.24,25.18,25.21,71536.0,24.2377,24.2377,24.1801,24.2089,71536.0
2018-11-08 14:15:00,25.21,25.25,25.11,25.13,130110.0,24.2089,24.2473,24.1128,24.132,130110.0
2018-11-08 14:20:00,25.14,25.18,25.12,25.12,76150.0,24.1416,24.1801,24.1224,24.1224,76150.0
2018-11-08 14:25:00,25.11,25.12,25.0,25.0,178554.0,24.1128,24.1224,24.0072,24.0072,178554.0
2018-11-08 14:30:00,25.0,25.03,24.94,24.97,99474.0,24.0072,24.036,23.9496,23.9784,99474.0
2018-11-08 14:35:00,24.97,25.02,24.89,24.89,102068.0,23.9784,24.0264,23.9016,23.9016,102068.0
2018-11-08 14:40:00,24.89,24.9,24.81,24.85,198218.0,23.9016,23.9112,23.8248,23.8632,198218.0
2018-11-08 14:45:00,24.85,24.99,24.83,24.97,132936.0,23.8632,23.9976,23.844,23.9784,132936.0
2018-11-08 14:50:00,24.96,25.02,24.9,24.95,55654.0,23.9688,24.0264,23.9112,23.9592,55654.0
2018-11-08 14:55:00,24.95,25.02,24.94,24.97,35468.0,23.9592,24.0264,23.9496,23.9784,35468.0
2018-11-08 15:00:00,24.98,24.98,24.86,24.89,80884.0,23.988,23.988,23.8728,23.9016,80884.0
2018-11-08 15:05:00,24.88,25.0,24.88,25.0,163292.0,23.892,24.0072,23.892,24.0072,163292.0
2018-11-08 15:10:00,25.0,25.02,24.92,25.0,92040.0,24.0072,24.0264,23.9304,24.0072,92040.0
2018-11-08 15:15:00,25.0,25.08,24.98,25.03,139156.0,24.0072,24.084,23.988,24.036,139156.0
2018-11-08 15:20:00,25.02,25.07,25.0,25.04,118570.0,24.0264,24.0744,24.0072,24.0456,118570.0
2018-11-08 15:25:00,25.04,25.04,24.93,24.94,113560.0,24.0456,24.0456,23.94,23.9496,113560.0
2018-11-08 15:30:00,24.93,24.99,24.91,24.96,141974.0,23.94,23.9976,23.9208,23.9688,141974.0
2018-11-08 15:35:00,24.96,24.98,24.84,24.91,122798.0,23.9688,23.988,23.8536,23.9208,122798.0
2018-11-08 15:40:00,24.92,24.97,24.89,24.97,212598.0,23.9304,23.9784,23.9016,23.9784,212598.0
2018-11-08 15:45:00,24.97,25.05,24.93,25.03,113318.0,23.9784,24.0552,23.94,24.036,113318.0
2018-11-08 15:50:00,25.03,25.1,25.0,25.03,177816.0,24.036,24.1032,24.0072,24.036,177816.0
2018-11-08 15:55:00,25.04,25.14,25.0,25.14,254612.0,24.0456,24.1416,24.0072,24.1416,254612.0
2018-11-09 09:30:00,24.74,24.81,24.71,24.74,330088.0,23.7575,23.8248,23.7287,23.7575,330088.0
2018-11-09 09:35:00,24.71,24.77,24.64,24.64,304860.0,23.7287,23.7863,23.6615,23.6615,304860.0
2018-11-09 09:40:00,24.65,24.66,24.52,24.59,207976.0,23.6711,23.6807,23.5463,23.6135,207976.0
2018-11-09 09:45:00,24.59,24.67,24.58,24.61,124426.0,23.6135,23.6903,23.6039,23.6327,124426.0
2018-11-09 09:50:00,24.61,24.61,24.54,24.54,204408.0,23.6327,23.6327,23.5655,23.5655,204408.0
2018-11-09 09:55:00,24.54,24.6,24.5,24.59,168506.0,23.5655,23.6231,23.5271,23.6135,168506.0
2018-11-09 10:00:00,24.59,24.65,24.51,24.53,188480.0,23.6135,23.6711,23.5367,23.5559,188480.0
2018-11-09 10:05:00,24.53,24.6,24.43,24.43,282008.0,23.5559,23.6231,23.4598,23.4598,282008.0
2018-11-09 10:10:00,24.43,24.47,24.39,24.41,221846.0,23.4598,23.4983,23.4214,23.4406,221846.0
2018-11-09 10:15:00,24.4,24.43,24.36,24.4,131004.0,23.431,23.4598,23.3926,23.431,131004.0
2018-11-09 10:20:00,24.4,24.45,24.38,24.45,115392.0,23.431,23.4791,23.4118,23.4791,115392.0
2018-11-09 10:25:00,24.45,24.57,24.45,24.57,234380.0,23.4791,23.5943,23.4791,23.5943,234380.0
2018-11-09 10:30:00,24.57,24.57,24.51,24.54,61912.0,23.5943,23.5943,23.5367,23.5655,61912.0
2018-11-09 10:35:00,24.55,24.63,24.54,24.63,154912.0,23.5751,23.6519,23.5655,23.6519,154912.0
2018-11-09 10:40:00,24.61,24.62,24.57,24.57,140658.0,23.6327,23.6423,23.5943,23.5943,140658.0
2018-11-09 10:45:00,24.58,24.61,24.51,24.51,96570.0,23.6039,23.6327,23.5367,23.5367,96570.0
2018-11-09 10:50:00,24.5,24.51,24.45,24.47,157654.0,23.5271,23.5367,23.4791,23.4983,157654.0
2018-11-09 10:55:00,24.47,24.49,24.41,24.46,140662.0,23.4983,23.5175,23.4406,23.4887,140662.0
2018-11-09 11:00:00,24.48,24.56,24.42,24.42,119764.0,23.5079,23.5847,23.4502,23.4502,119764.0
2018-11-09 11:05:00,24.41,24.42,24.33,24.36,188406.0,23.4406,23.4502,23.3638,23.3926,188406.0
2018-11-09 11:10:00,24.36,24.47,24.36,24.41,128204.0,23.3926,23.4983,23.3926,23.4406,128204.0
2018-11-09 11:15:00,24.41,24.49,24.4,24.42,134652.0,23.4406,23.5175,23.431,23.4502,134652.0
2018-11-09 11:20:00,24.43,24.5,24.43,24.48,84330.0,23.4598,23.5271,23.4598,23.5079,84330.0
2018-11-09 11:25:00,24.48,24.53,24.44,24.49,69806.0,23.5079,23.5559,23.4694,23.5175,69806.0
2018-11-09 11:30:00,24.49,24.55,24.44,24.46,58272.0,23.5175,23.5751,23.4694,23.4887,58272.0
2018-11-09 11:35:00,24.47,24.56,24.43,24.54,99800.0,23.4983,23.5847,23.4598,23.5655,99800.0
2018-11-09 11:40:00,24.53,24.53,24.4,24.45,64050.0,23.5559,23.5559,23.431,23.4791,64050.0
2018-11-09 11:45:00,24.44,24.47,24.32,24.35,85856.0,23.4694,23.4983,23.3542,23.383,85856.0
2018-11-09 11:50:00,24.35,24.35,24.3,24.33,149176.0,23.383,23.383,23.335,23.3638,149176.0
2018-11-09 11:55:00,24.33,24.33,24.2,24.25,195616.0,23.3638,23.3638,23.239,23.287,195616.0
2018-11-09 12:00:00,24.24,24.32,24.23,24.28,100092.0,23.2774,23.3542,23.2678,23.3158,100092.0
2018-11-09 12:05:00,24.28,24.33,24.25,24.32,49006.0,23.3158,23.3638,23.287,23.3542,49006.0
2018-11-09 12:10:00,24.32,24.36,24.22,24.23,47676.0,23.3542,23.3926,23.2582,23.2678,47676.0
2018-11-09 12:15:00,24.21,24.22,24.17,24.2,165874.0,23.2486,23.2582,23.2102,23.239,165874.0
2018-11-09 12:20:00,24.19,24.27,24.16,24.26,204926.0,23.2294,23.3062,23.2006,23.2966,204926.0
2018-11-09 12:25:00,24.27,24.32,24.24,24.24,64110.0,23.3062,23.3542,23.2774,23.2774,64110.0
2018-11-09 12:30:00,24.25,24.34,24.22,24.33,56676.0,23.287,23.3734,23.2582,23.3638,56676.0
2018-11-09 12:35:00,24.32,24.38,24.31,24.35,47320.0,23.3542,23.4118,23.3446,23.383,47320.0
2018-11-09 12:40:00,24.35,24.39,24.32,24.36,51746.0,23.383,23.4214,23.3542,23.3926,51746.0
2018-11-09 12:45:00,24.35,24.41,24.33,24.39,88440.0,23.383,23.4406,23.3638,23.4214,88440.0
2018-11-09 12:50:00,24.38,24.39,24.34,24.37,34316.0,23.4118,23.4214,23.3734,23.4022,34316.0
2018-11-09 12:55:00,24.36,24.36,24.28,24.29,60184.0,23.3926,23.3926,23.3158,23.3254,60184.0
2018-11-09 13:00:00,24.29,24.29,24.23,24.28,102068.0,23.3254,23.3254,23.2678,23.3158,102068.0
2018-11-09 13:05:00,24.28,24.33,24.27,24.33,74382.0,23.3158,23.3638,23.3062,23.3638,74382.0
2018-11-09 13:10:00,24.33,24.33,24.24,24.25,40508.0,23.3638,23.3638,23.2774,23.287,40508.0
2018-11-09 13:15:00,24.25,24.25,24.2,24.21,51566.0,23.287,23.287,23.239,23.2486,51566.0
2018-11-09 13:20:00,24.21,24.24,24.18,24.22,44060.0,23.2486,23.2774,23.2198,23.2582,44060.0
2018-11-09 13:25:00,24.21,24.25,24.18,24.24,32448.0,23.2486,23.287,23.2198,23.2774,32448.0
2018-11-09 13:30:00,24.22,24.22,24.14,24.16,61110.0,23.2582,23.2582,23.1814,23.2006,61110.0
2018-11-09 13:35:00,24.16,24.18,24.15,24.15,81208.0,23.2006,23.2198,23.191,23.191,81208.0
2018-11-09 13:40:00,24.15,24.22,24.13,24.17,96836.0,23.191,23.2582,23.1718,23.2102,96836.0
2018-11-09 13:45:00,24.16,24.17,24.08,24.1,117746.0,23.2006,23.2102,23.1237,23.1429,117746.0
2018-11-09 13:50:00,24.1,24.14,24.1,24.13,47542.0,23.1429,23.1814,23.1429,23.1718,47542.0
2018-11-09 13:55:00,24.13,24.2,24.13,24.14,64608.0,23.1718,23.239,23.1718,23.1814,64608.0
2018-11-09 14:00:00,24.13,24.23,24.13,24.22,54910.0,23.1718,23.2678,23.1718,23.2582,54910.0
2018-11-09 14:05:00,24.22,24.24,24.11,24.11,59108.0,23.2582,23.2774,23.1526,23.1526,59108.0
2018-11-09 14:10:00,24.11,24.11,24.04,24.07,209774.0,23.1526,23.1526,23.0853,23.1141,209774.0
2018-11-09 14:15:00,24.09,24.09,24.02,24.02,258980.0,23.1333,23.1333,23.0661,23.0661,258980.0
2018-11-09 14:20:00,24.02,24.04,23.99,24.04,696142.0,23.0661,23.0853,23.0373,23.0853,696142.0
2018-11-09 14:25:00,24.04,24.08,24.03,24.03,119422.0,23.0853,23.1237,23.0757,23.0757,119422.0
2018-11-09 14:30:00,24.02,24.17,24.02,24.17,93718.0,23.0661,23.2102,23.0661,23.2102,93718.0
2018-11-09 14:35:00,24.17,24.25,24.15,24.25,90424.0,23.2102,23.287,23.191,23.287,90424.0
2018-11-09 14:40:00,24.28,24.33,24.25,24.25,239874.0,23.3158,23.3638,23.287,23.287,239874.0
2018-11-09 14:45:00,24.25,24.32,24.21,24.25,84436.0,23.287,23.3542,23.2486,23.287,84436.0
2018-11-09 14:50:00,24.25,24.41,24.25,24.36,143028.0,23.287,23.4406,23.287,23.3926,143028.0
2018-11-09 14:55:00,24.36,24.47,24.36,24.36,128452.0,23.3926,23.4983,23.3926,23.3926,128452.0
2018-11-09 15:00:00,24.38,24.41,24.33,24.36,72322.0,23.4118,23.4406,23.3638,23.3926,72322.0
2018-11-09 15:05:00,24.37,24.42,24.32,24.39,78054.0,23.4022,23.4502,23.3542,23.4214,78054.0
2018-11-09 15:10:00,24.4,24.49,24.33,24.46,97384.0,23.431,23.5175,23.3638,23.4887,97384.0
2018-11-09 15:15:00,24.48,24.53,24.39,24.47,116346.0,23.5079,23.5559,23.4214,23.4983,116346.0
2018-11-09 15:20:00,24.48,24.62,24.43,24.58,320038.0,23.5079,23.6423,23.4598,23.6039,320038.0
2018-11-09 15:25:00,24.58,24.6,24.53,24.55,128110.0,23.6039,23.6231,23.5559,23.5751,128110.0
2018-11-09 15:30:00,24.55,24.61,24.52,24.54,113272.0,23.5751,23.6327,23.5463,23.5655,113272.0
2018-11-09 15:35:00,24.53,24.59,24.5,24.54,165390.0,23.5559,23.6135,23.5271,23.5655,165390.0
2018-11-09 15:40:00,24.54,24.67,24.54,24.65,169472.0,23.5655,23.6903,23.5655,23.6711,169472.0
2018-11-09 15:45:00,24.66,24.7,24.48,24.49,194796.0,23.6807,23.7191,23.5079,23.5175,194796.0
2018-11-09 15:50:00,24.49,24.57,24.47,24.57,175608.0,23.5175,23.5943,23.4983,23.5943,175608.0
2018-11-09 15:55:00,24.57,24.59,24.43,24.44,317400.0,23.5943,23.6135,23.4598,23.4694,317400.0
2018-11-12 09:30:00,24.25,24.33,24.07,24.07,286966.0,23.287,23.3638,23.1141,23.1141,286966.0
2018-11-12 09:35:00,24.06,24.09,23.95,23.98,198058.0,23.1045,23.1333,22.9989,23.0277,198058.0
2018-11-12 09:40:00,23.98,24.0,23.91,23.95,126324.0,23.0277,23.0469,22.9605,22.9989,126324.0
2018-11-12 09:45:00,23.93,23.97,23.89,23.92,106168.0,22.9797,23.0181,22.9413,22.9701,106168.0
2018-11-12 09:50:00,23.9,23.9,23.82,23.84,200530.0,22.9509,22.9509,22.8741,22.8933,200530.0
2018-11-12 09:55:00,23.84,23.9,23.83,23.85,73168.0,22.8933,22.9509,22.8837,22.9029,73168.0
2018-11-12 10:00:00,23.84,23.84,23.73,23.74,164682.0,22.8933,22.8933,22.7876,22.7972,164682.0
2018-11-12 10:05:00,23.73,23.82,23.71,23.8,191122.0,22.7876,22.8741,22.7684,22.8549,191122.0
2018-11-12 10:10:00,23.8,23.85,23.75,23.75,73472.0,22.8549,22.9029,22.8068,22.8068,73472.0
2018-11-12 10:15:00,23.77,23.82,23.75,23.77,140580.0,22.8261,22.8741,22.8068,22.8261,140580.0
2018-11-12 10:20:00,23.77,23.91,23.71,23.87,257094.0,22.8261,22.9605,22.7684,22.9221,257094.0
2018-11-12 10:25:00,23.86,23.93,23.85,23.88,126558.0,22.9125,22.9797,22.9029,22.9317,126558.0
2018-11-12 10:30:00,23.87,23.87,23.76,23.81,126882.0,22.9221,22.9221,22.8165,22.8645,126882.0
2018-11-12 10:35:00,23.81,23.86,23.72,23.75,153190.0,22.8645,22.9125,22.778,22.8068,153190.0
2018-11-12 10:40:00,23.74,23.74,23.67,23.68,78326.0,22.7972,22.7972,22.73,22.7396,78326.0
2018-11-12 10:45:00,23.68,23.7,23.62,23.65,70342.0,22.7396,22.7588,22.682,22.7108,70342.0
2018-11-12 10:50:00,23.64,23.67,23.56,23.58,107294.0,22.7012,22.73,22.6244,22.6436,107294.0
2018-11-12 10:55:00,23.58,23.59,23.53,23.54,106756.0,22.6436,22.6532,22.5956,22.6052,106756.0
2018-11-12 11:00:00,23.54,23.55,23.44,23.5,130654.0,22.6052,22.6148,22.5092,22.5668,130654.0
2018-11-12 11:05:00,23.48,23.56,23.47,23.54,133002.0,22.5476,22.6244,22.538,22.6052,133002.0
2018-11-12 11:10:00,23.53,23.54,23.43,23.43,51460.0,22.5956,22.6052,22.4996,22.4996,51460.0
2018-11-12 11:15:00,23.43,23.43,23.28,23.29,164004.0,22.4996,22.4996,22.3555,22.3651,164004.0
2018-11-12 11:20:00,23.28,23.37,23.25,23.35,226872.0,22.3555,22.4419,22.3267,22.4227,226872.0
2018-11-12 11:25:00,23.34,23.35,23.24,23.24,90642.0,22.4131,22.4227,22.3171,22.3171,90642.0
2018-11-12 11:30:00,23.23,23.3,23.17,23.26,352900.0,22.3075,22.3747,22.2499,22.3363,352900.0
2018-11-12 11:35:00,23.27,23.33,23.27,23.29,82896.0,22.3459,22.4035,22.3459,22.3651,82896.0
2018-11-12 11:40:00,23.29,23.41,23.29,23.34,216018.0,22.3651,22.4804,22.3651,22.4131,216018.0
2018-11-12 11:45:00,23.31,23.4,23.31,23.35,70086.0,22.3843,22.4707,22.3843,22.4227,70086.0
2018-11-12 11:50:00,23.35,23.41,23.22,23.38,107886.0,22.4227,22.4804,22.2979,22.4515,107886.0
2018-11-12 11:55:00,23.38,23.46,23.37,23.43,76166.0,22.4515,22.5284,22.4419,22.4996,76166.0
2018-11-12 12:00:00,23.43,23.49,23.41,23.46,80106.0,22.4996,22.5572,22.4804,22.5284,80106.0
2018-11-12 12:05:00,23.47,23.58,23.47,23.56,195018.0,22.538,22.6436,22.538,22.6244,195018.0
2018-11-12 12:10:00,23.57,23.57,23.48,23.49,97394.0,22.634,22.634,22.5476,22.5572,97394.0
2018-11-12 12:15:00,23.49,23.57,23.47,23.5,87474.0,22.5572,22.634,22.538,22.5668,87474.0
2018-11-12 12:20:00,23.5,23.54,23.47,23.5,49642.0,22.5668,22.6052,22.538,22.5668,49642.0
2018-11-12 12:25:00,23.5,23.54,23.44,23.46,73850.0,22.5668,22.6052,22.5092,22.5284,73850.0
2018-11-12 12:30:00,23.46,23.46,23.37,23.38,112284.0,22.5284,22.5284,22.4419,22.4515,112284.0
2018-11-12 12:35:00,23.38,23.49,23.38,23.43,89558.0,22.4515,22.5572,22.4515,22.4996,89558.0
2018-11-12 12:40:00,23.43,23.51,23.43,23.49,117682.0,22.4996,22.5764,22.4996,22.5572,117682.0
2018-11-12 12:45:00,23.48,23.48,23.42,23.46,116626.0,22.5476,22.5476,22.49,22.5284,116626.0
2018-11-12 12:50:00,23.46,23.48,23.38,23.38,65198.0,22.5284,22.5476,22.4515,22.4515,65198.0
2018-11-12 12:55:00,23.38,23.45,23.34,23.34,89978.0,22.4515,22.5188,22.4131,22.4131,89978.0
2018-11-12 13:00:00,23.34,23.37,23.32,23.33,131666.0,22.4131,22.4419,22.3939,22.4035,131666.0
2018-11-12 13:05:00,23.33,23.34,23.24,23.29,123524.0,22.4035,22.4131,22.3171,22.3651,123524.0
2018-11-12 13:10:00,23.29,23.31,23.21,23.21,86080.0,22.3651,22.3843,22.2883,22.2883,86080.0
2018-11-12 13:15:00,23.22,23.27,23.2,23.2,143454.0,22.2979,22.3459,22.2787,22.2787,143454.0
2018-11-12 13:20:00,23.22,23.27,23.19,23.24,106206.0,22.2979,22.3459,22.2691,22.3171,106206.0
2018-11-12 13:25:00,23.24,23.39,23.24,23.33,225050.0,22.3171,22.4611,22.3171,22.4035,225050.0
2018-11-12 13:30:00,23.33,23.38,23.3,23.38,56614.0,22.4035,22.4515,22.3747,22.4515,56614.0
2018-11-12 13:35:00,23.37,23.38,23.31,23.32,65944.0,22.4419,22.4515,22.3843,22.3939,65944.0
2018-11-12 13:40:00,23.32,23.35,23.23,23.24,85642.0,22.3939,22.4227,22.3075,22.3171,85642.0
2018-11-12 13:45:00,23.23,23.31,23.16,23.28,477758.0,22.3075,22.3843,22.2403,22.3555,477758.0
2018-11-12 13:50:00,23.29,23.51,23.28,23.43,266444.0,22.3651,22.5764,22.3555,22.4996,266444.0
2018-11-12 13:55:00,23.44,23.46,23.39,23.41,109438.0,22.5092,22.5284,22.4611,22.4804,109438.0
2018-11-12 14:00:00,23.4,23.53,23.36,23.52,114674.0,22.4707,22.5956,22.4323,22.586,114674.0
2018-11-12 14:05:00,23.52,23.52,23.45,23.47,68940.0,22.586,22.586,22.5188,22.538,68940.0
2018-11-12 14:10:00,23.47,23.58,23.46,23.52,139396.0,22.538,22.6436,22.5284,22.586,139396.0
2018-11-12 14:15:00,23.52,23.66,23.5,23.61,179098.0,22.586,22.7204,22.5668,22.6724,179098.0
2018-11-12 14:20:00,23.62,23.63,23.54,23.56,126136.0,22.682,22.6916,22.6052,22.6244,126136.0
2018-11-12 14:25:00,23.57,23.57,23.43,23.45,63316.0,22.634,22.634,22.4996,22.5188,63316.0
2018-11-12 14:30:00,23.46,23.5,23.45,23.47,114522.0,22.5284,22.5668,22.5188,22.538,114522.0
2018-11-12 14:35:00,23.5,23.51,23.32,23.37,159310.0,22.5668,22.5764,22.3939,22.4419,159310.0
2018-11-12 14:40:00,23.38,23.52,23.36,23.49,87266.0,22.4515,22.586,22.4323,22.5572,87266.0
2018-11-12 14:45:00,23.5,23.63,23.5,23.58,188464.0,22.5668,22.6916,22.5668,22.6436,188464.0
2018-11-12 14:50:00,23.58,23.59,23.44,23.46,128966.0,22.6436,22.6532,22.5092,22.5284,128966.0
2018-11-12 14:55:00,23.46,23.46,23.32,23.33,84780.0,22.5284,22.5284,22.3939,22.4035,84780.0
2018-11-12 15:00:00,23.32,23.39,23.27,23.29,219074.0,22.3939,22.4611,22.3459,22.3651,219074.0
2018-11-12 15:05:00,23.25,23.26,23.19,23.23,114990.0,22.3267,22.3363,22.2691,22.3075,114990.0
2018-11-12 15:10:00,23.21,23.28,23.13,23.27,923494.0,22.2883,22.3555,22.2115,22.3459,923494.0
2018-11-12 15:15:00,23.27,23.33,23.18,23.33,285210.0,22.3459,22.4035,22.2595,22.4035,285210.0
2018-11-12 15:20:00,23.33,23.45,23.29,23.36,163048.0,22.4035,22.5188,22.3651,22.4323,163048.0
2018-11-12 15:25:00,23.37,23.41,23.34,23.35,51798.0,22.4419,22.4804,22.4131,22.4227,51798.0
2018-11-12 15:30:00,23.35,23.36,23.15,23.18,146924.0,22.4227,22.4323,22.2307,22.2595,146924.0
2018-11-12 15:35:00,23.18,23.23,23.16,23.2,81522.0,22.2595,22.3075,22.2403,22.2787,81522.0
2018-11-12 15:40:00,23.19,23.27,23.11,23.2,175430.0,22.2691,22.3459,22.1923,22.2787,175430.0
2018-11-12 15:45:00,23.2,23.28,23.13,23.13,174040.0,22.2787,22.3555,22.2115,22.2115,174040.0
2018-11-12 15:50:00,23.14,23.15,22.89,22.91,523356.0,22.2211,22.2307,21.981,22.0002,523356.0
2018-11-12 15:55:00,22.92,23.04,22.91,23.02,602978.0,22.0098,22.125,22.0002,22.1058,602978.0
2018-11-13 09:30:00,23.17,23.39,23.16,23.38,342176.0,22.2499,22.4611,22.2403,22.4515,342176.0
2018-11-13 09:35:00,23.39,23.42,23.35,23.4,225716.0,22.4611,22.49,22.4227,22.4707,225716.0
2018-11-13 09:40:00,23.4,23.4,23.23,23.25,123078.0,22.4707,22.4707,22.3075,22.3267,123078.0
2018-11-13 09:45:00,23.22,23.43,23.22,23.32,123756.0,22.2979,22.4996,22.2979,22.3939,123756.0
2018-11-13 09:50:00,23.32,23.33,23.24,23.31,179500.0,22.3939,22.4035,22.3171,22.3843,179500.0
2018-11-13 09:55:00,23.3,23.3,23.18,23.22,104792.0,22.3747,22.3747,22.2595,22.2979,104792.0
2018-11-13 10:00:00,23.21,23.21,23.04,23.1,182364.0,22.2883,22.2883,22.125,22.1827,182364.0
2018-11-13 10:05:00,23.09,23.31,23.08,23.3,161734.0,22.1731,22.3843,22.1635,22.3747,161734.0
2018-11-13 10:10:00,23.3,23.31,23.22,23.28,107646.0,22.3747,22.3843,22.2979,22.3555,107646.0
2018-11-13 10:15:00,23.26,23.35,23.25,23.29,218756.0,22.3363,22.4227,22.3267,22.3651,218756.0
2018-11-13 10:20:00,23.28,23.28,22.99,23.0,201060.0,22.3555,22.3555,22.077,22.0866,201060.0
2018-11-13 10:25:00,22.99,23.07,22.86,22.87,235988.0,22.077,22.1539,21.9522,21.9618,235988.0
2018-11-13 10:30:00,22.88,23.02,22.82,23.0,126452.0,21.9714,22.1058,21.9138,22.0866,126452.0
2018-11-13 10:35:00,23.0,23.11,22.97,23.04,204908.0,22.0866,22.1923,22.0578,22.125,204908.0
2018-11-13 10:40:00,23.03,23.18,22.93,23.05,245914.0,22.1154,22.2595,22.0194,22.1346,245914.0
2018-11-13 10:45:00,23.08,23.22,23.08,23.13,286476.0,22.1635,22.2979,22.1635,22.2115,286476.0
2018-11-13 10:50:00,23.12,23.18,23.07,23.12,107302.0,22.2019,22.2595,22.1539,22.2019,107302.0
2018-11-13 10:55:00,23.13,23.27,23.11,23.23,244148.0,22.2115,22.3459,22.1923,22.3075,244148.0
2018-11-13 11:00:00,23.24,23.55,23.21,23.52,1467272.0,22.3171,22.6148,22.2883,22.586,1467272.0
2018-11-13 11:05:00,23.5,23.52,23.42,23.42,200954.0,22.5668,22.586,22.49,22.49,200954.0
2018-11-13 11:10:00,23.42,23.54,23.42,23.5,123728.0,22.49,22.6052,22.49,22.5668,123728.0
2018-11-13 11:15:00,23.52,23.73,23.45,23.72,260184.0,22.586,22.7876,22.5188,22.778,260184.0
2018-11-13 11:20:00,23.72,23.72,23.57,23.57,170216.0,22.778,22.778,22.634,22.634,170216.0
2018-11-13 11:25:00,23.57,23.61,23.53,23.54,221954.0,22.634,22.6724,22.5956,22.6052,221954.0
2018-11-13 11:30:00,23.53,23.55,23.49,23.54,124146.0,22.5956,22.6148,22.5572,22.6052,124146.0
2018-11-13 11:35:00,23.54,23.58,23.39,23.42,220384.0,22.6052,22.6436,22.4611,22.49,220384.0
2018-11-13 11:40:00,23.42,23.46,23.4,23.45,95540.0,22.49,22.5284,22.4707,22.5188,95540.0
2018-11-13 11:45:00,23.45,23.5,23.41,23.5,83600.0,22.5188,22.5668,22.4804,22.5668,83600.0
2018-11-13 11:50:00,23.5,23.56,23.41,23.41,123848.0,22.5668,22.6244,22.4804,22.4804,123848.0
2018-11-13 11:55:00,23.41,23.47,23.4,23.45,120562.0,22.4804,22.538,22.4707,22.5188,120562.0
2018-11-13 12:00:00,23.46,23.56,23.46,23.5,206684.0,22.5284,22.6244,22.5284,22.5668,206684.0
2018-11-13 12:05:00,23.5,23.52,23.33,23.36,123124.0,22.5668,22.586,22.4035,22.4323,123124.0
2018-11-13 12:10:00,23.36,23.45,23.32,23.45,43678.0,22.4323,22.5188,22.3939,22.5188,43678.0
2018-11-13 12:15:00,23.43,23.47,23.37,23.43,94982.0,22.4996,22.538,22.4419,22.4996,94982.0
2018-11-13 12:20:00,23.42,23.45,23.38,23.43,61682.0,22.49,22.5188,22.4515,22.4996,61682.0
2018-11-13 12:25:00,23.43,23.52,23.43,23.44,114894.0,22.4996,22.586,22.4996,22.5092,114894.0
2018-11-13 12:30:00,23.44,23.45,23.37,23.4,50390.0,22.5092,22.5188,22.4419,22.4707,50390.0
2018-11-13 12:35:00,23.4,23.4,23.3,23.31,91674.0,22.4707,22.4707,22.3747,22.3843,91674.0
2018-11-13 12:40:00,23.32,23.32,23.13,23.19,236114.0,22.3939,22.3939,22.2115,22.2691,236114.0
2018-11-13 12:45:00,23.17,23.23,23.16,23.19,95090.0,22.2499,22.3075,22.2403,22.2691,95090.0
2018-11-13 12:50:00,23.19,23.25,23.15,23.22,136656.0,22.2691,22.3267,22.2307,22.2979,136656.0
2018-11-13 12:55:00,23.2,23.21,23.14,23.17,85876.0,22.2787,22.2883,22.2211,22.2499,85876.0
2018-11-13 13:00:00,23.18,23.27,23.17,23.25,81532.0,22.2595,22.3459,22.2499,22.3267,81532.0
2018-11-13 13:05:00,23.25,23.25,23.17,23.18,158886.0,22.3267,22.3267,22.2499,22.2595,158886.0
2018-11-13 13:10:00,23.18,23.21,23.03,23.07,175956.0,22.2595,22.2883,22.1154,22.1539,175956.0
2018-11-13 13:15:00,23.07,23.11,23.04,23.1,107882.0,22.1539,22.1923,22.125,22.1827,107882.0
2018-11-13 13:20:00,23.11,23.2,23.11,23.18,198988.0,22.1923,22.2787,22.1923,22.2595,198988.0
2018-11-13 13:25:00,23.18,23.18,23.02,23.11,154652.0,22.2595,22.2595,22.1058,22.1923,154652.0
2018-11-13 13:30:00,23.12,23.28,23.1,23.24,188230.0,22.2019,22.3555,22.1827,22.3171,188230.0
2018-11-13 13:35:00,23.24,23.35,23.22,23.34,177978.0,22.3171,22.4227,22.2979,22.4131,177978.0
2018-11-13 13:40:00,23.35,23.36,23.27,23.27,199190.0,22.4227,22.4323,22.3459,22.3459,199190.0
2018-11-13 13:45:00,23.27,23.32,23.16,23.17,203352.0,22.3459,22.3939,22.2403,22.2499,203352.0
2018-11-13 13:50:00,23.17,23.25,23.16,23.22,163282.0,22.2499,22.3267,22.2403,22.2979,163282.0
2018-11-13 13:55:00,23.25,23.25,23.14,23.17,168390.0,22.3267,22.3267,22.2211,22.2499,168390.0
2018-11-13 14:00:00,23.17,23.2,23.07,23.09,109270.0,22.2499,22.2787,22.1539,22.1731,109270.0
2018-11-13 14:05:00,23.08,23.12,23.04,23.07,102642.0,22.1635,22.2019,22.125,22.1539,102642.0
2018-11-13 14:10:00,23.07,23.11,22.97,22.98,163982.0,22.1539,22.1923,22.0578,22.0674,163982.0
2018-11-13 14:15:00,22.96,22.98,22.86,22.91,116250.0,22.0482,22.0674,21.9522,22.0002,116250.0
2018-11-13 14:20:00,22.91,22.93,22.75,22.86,384138.0,22.0002,22.0194,21.8466,21.9522,384138.0
2018-11-13 14:25:00,22.86,22.94,22.83,22.93,135950.0,21.9522,22.029,21.9234,22.0194,135950.0
2018-11-13 14:30:00,22.93,22.98,22.89,22.97,133046.0,22.0194,22.0674,21.981,22.0578,133046.0
2018-11-13 14:35:00,22.97,23.07,22.97,23.0,171254.0,22.0578,22.1539,22.0578,22.0866,171254.0
2018-11-13 14:40:00,23.0,23.01,22.78,22.82,107706.0,22.0866,22.0962,21.8754,21.9138,107706.0
2018-11-13 14:45:00,22.81,22.92,22.73,22.89,140026.0,21.9042,22.0098,21.8274,21.981,140026.0
2018-11-13 14:50:00,22.88,22.96,22.84,22.96,132174.0,21.9714,22.0482,21.933,22.0482,132174.0
2018-11-13 14:55:00,22.95,23.02,22.87,22.91,152106.0,22.0386,22.1058,21.9618,22.0002,152106.0
2018-11-13 15:00:00,22.9,23.11,22.86,23.05,206796.0,21.9906,22.1923,21.9522,22.1346,206796.0
2018-11-13 15:05:00,23.05,23.05,22.89,22.97,95662.0,22.1346,22.1346,21.981,22.0578,95662.0
2018-11-13 15:10:00,22.98,22.98,22.86,22.89,113602.0,22.0674,22.0674,21.9522,21.981,113602.0
2018-11-13 15:15:00,22.9,22.93,22.77,22.85,117226.0,21.9906,22.0194,21.8658,21.9426,117226.0
2018-11-13 15:20:00,22.83,22.87,22.73,22.79,158272.0,21.9234,21.9618,21.8274,21.885,158272.0
2018-11-13 15:25:00,22.8,22.96,22.79,22.86,186250.0,21.8946,22.0482,21.885,21.9522,186250.0
2018-11-13 15:30:00,22.86,22.91,22.7,22.73,370844.0,21.9522,22.0002,21.7985,21.8274,370844.0
2018-11-13 15:35:00,22.73,22.98,22.72,22.9,219712.0,21.8274,22.0674,21.8178,21.9906,219712.0
2018-11-13 15:40:00,22.9,22.95,22.86,22.93,96778.0,21.9906,22.0386,21.9522,22.0194,96778.0
2018-11-13 15:45:00,22.9,23.02,22.88,23.0,473182.0,21.9906,22.1058,21.9714,22.0866,473182.0
2018-11-13 15:50:00,23.0,23.05,23.0,23.04,212686.0,22.0866,22.1346,22.0866,22.125,212686.0
2018-11-13 15:55:00,23.04,23.04,22.89,22.9,282078.0,22.125,22.125,21.981,21.9906,282078.0
2018-11-14 09:30:00,23.43,23.5,23.37,23.39,377530.0,22.4996,22.5668,22.4419,22.4611,377530.0
2018-11-14 09:35:00,23.4,23.48,23.35,23.36,76432.0,22.4707,22.5476,22.4227,22.4323,76432.0
2018-11-14 09:40:00,23.36,23.5,23.36,23.48,152224.0,22.4323,22.5668,22.4323,22.5476,152224.0
2018-11-14 09:45:00,23.5,23.54,23.38,23.41,123520.0,22.5668,22.6052,22.4515,22.4804,123520.0
2018-11-14 09:50:00,23.41,23.45,23.29,23.34,149848.0,22.4804,22.5188,22.3651,22.4131,149848.0
2018-11-14 09:55:00,23.35,23.43,23.3,23.4,223076.0,22.4227,22.4996,22.3747,22.4707,223076.0
2018-11-14 10:00:00,23.39,23.41,23.27,23.31,112978.0,22.4611,22.4804,22.3459,22.3843,112978.0
2018-11-14 10:05:00,23.31,23.36,23.25,23.25,115048.0,22.3843,22.4323,22.3267,22.3267,115048.0
2018-11-14 10:10:00,23.25,23.25,23.17,23.17,128712.0,22.3267,22.3267,22.2499,22.2499,128712.0
2018-11-14 10:15:00,23.16,23.18,23.09,23.11,188306.0,22.2403,22.2595,22.1731,22.1923,188306.0
2018-11-14 10:20:00,23.11,23.15,23.06,23.08,164378.0,22.1923,22.2307,22.1442,22.1635,164378.0
2018-11-14 10:25:00,23.09,23.1,23.02,23.1,205046.0,22.1731,22.1827,22.1058,22.1827,205046.0
2018-11-14 10:30:00,23.09,23.15,23.06,23.09,91034.0,22.1731,22.2307,22.1442,22.1731,91034.0
2018-11-14 10:35:00,23.09,23.17,23.08,23.13,93440.0,22.1731,22.2499,22.1635,22.2115,93440.0
2018-11-14 10:40:00,23.14,23.14,23.04,23.13,102294.0,22.2211,22.2211,22.125,22.2115,102294.0
2018-11-14 10:45:00,23.13,23.2,23.07,23.13,203498.0,22.2115,22.2787,22.1539,22.2115,203498.0
2018-11-14 10:50:00,23.07,23.11,22.89,22.91,240848.0,22.1539,22.1923,21.981,22.0002,240848.0
2018-11-14 10:55:00,22.92,22.98,22.92,22.97,58830.0,22.0098,22.0674,22.0098,22.0578,58830.0
2018-11-14 11:00:00,22.96,22.96,22.8,22.8,151860.0,22.0482,22.0482,21.8946,21.8946,151860.0
2018-11-14 11:05:00,22.8,22.83,22.75,22.75,110112.0,21.8946,21.9234,21.8466,21.8466,110112.0
2018-11-14 11:10:00,22.75,22.8,22.71,22.71,209838.0,21.8466,21.8946,21.8081,21.8081,209838.0
2018-11-14 11:15:00,22.72,22.81,22.69,22.72,200230.0,21.8178,21.9042,21.7889,21.8178,200230.0
2018-11-14 11:20:00,22.72,22.77,22.64,22.68,139692.0,21.8178,21.8658,21.7409,21.7793,139692.0
2018-11-14 11:25:00,22.69,22.77,22.64,22.69,155432.0,21.7889,21.8658,21.7409,21.7889,155432.0
2018-11-14 11:30:00,22.71,22.74,22.62,22.68,170260.0,21.8081,21.837,21.7217,21.7793,170260.0
2018-11-14 11:35:00,22.67,22.68,22.52,22.54,211794.0,21.7697,21.7793,21.6257,21.6449,211794.0
2018-11-14 11:40:00,22.54,22.56,22.47,22.52,210004.0,21.6449,21.6641,21.5777,21.6257,210004.0
2018-11-14 11:45:00,22.53,22.57,22.49,22.54,105872.0,21.6353,21.6737,21.5969,21.6449,105872.0
2018-11-14 11:50:00,22.53,22.65,22.49,22.63,266526.0,21.6353,21.7505,21.5969,21.7313,266526.0
2018-11-14 11:55:00,22.62,22.73,22.59,22.72,237116.0,21.7217,21.8274,21.6929,21.8178,237116.0
2018-11-14 12:00:00,22.73,22.75,22.67,22.68,133458.0,21.8274,21.8466,21.7697,21.7793,133458.0
2018-11-14 12:05:00,22.65,22.69,22.59,22.59,959348.0,21.7505,21.7889,21.6929,21.6929,959348.0
2018-11-14 12:10:00,22.57,22.61,22.47,22.5,221202.0,21.6737,21.7121,21.5777,21.6065,221202.0
2018-11-14 12:15:00,22.5,22.67,22.5,22.64,167104.0,21.6065,21.7697,21.6065,21.7409,167104.0
2018-11-14 12:20:00,22.64,22.8,22.64,22.75,161864.0,21.7409,21.8946,21.7409,21.8466,161864.0
2018-11-14 12:25:00,22.75,22.79,22.72,22.75,61622.0,21.8466,21.885,21.8178,21.8466,61622.0
2018-11-14 12:30:00,22.74,22.75,22.6,22.65,132568.0,21.837,21.8466,21.7025,21.7505,132568.0
2018-11-14 12:35:00,22.64,22.64,22.43,22.55,200374.0,21.7409,21.7409,21.5393,21.6545,200374.0
2018-11-14 12:40:00,22.55,22.55,22.45,22.49,750726.0,21.6545,21.6545,21.5585,21.5969,750726.0
2018-11-14 12:45:00,22.49,22.6,22.47,22.57,144534.0,21.5969,21.7025,21.5777,21.6737,144534.0
2018-11-14 12:50:00,22.57,22.67,22.51,22.55,245570.0,21.6737,21.7697,21.6161,21.6545,245570.0
2018-11-14 12:55:00,22.55,22.61,22.39,22.43,341652.0,21.6545,21.7121,21.5009,21.5393,341652.0
2018-11-14 13:00:00,22.43,22.55,22.39,22.48,79558.0,21.5393,21.6545,21.5009,21.5873,79558.0
2018-11-14 13:05:00,22.46,22.54,22.43,22.46,95244.0,21.5681,21.6449,21.5393,21.5681,95244.0
2018-11-14 13:10:00,22.47,22.48,22.28,22.42,1348468.0,21.5777,21.5873,21.3952,21.5297,1348468.0
2018-11-14 13:15:00,22.4,22.57,22.4,22.54,483304.0,21.5105,21.6737,21.5105,21.6449,483304.0
2018-11-14 13:20:00,22.52,22.57,22.42,22.43,853070.0,21.6257,21.6737,21.5297,21.5393,853070.0
2018-11-14 13:25:00,22.43,22.48,22.38,22.45,141820.0,21.5393,21.5873,21.4913,21.5585,141820.0
2018-11-14 13:30:00,22.45,22.49,22.34,22.4,127770.0,21.5585,21.5969,21.4528,21.5105,127770.0
2018-11-14 13:35:00,22.4,22.45,22.33,22.38,106370.0,21.5105,21.5585,21.4432,21.4913,106370.0
2018-11-14 13:40:00,22.37,22.38,22.15,22.15,1400848.0,21.4817,21.4913,21.2704,21.2704,1400848.0
2018-11-14 13:45:00,22.15,22.22,22.15,22.18,176176.0,21.2704,21.3376,21.2704,21.2992,176176.0
2018-11-14 13:50:00,22.15,22.2,22.12,22.18,126316.0,21.2704,21.3184,21.2416,21.2992,126316.0
2018-11-14 13:55:00,22.19,22.28,22.18,22.27,167704.0,21.3088,21.3952,21.2992,21.3856,167704.0
2018-11-14 14:00:00,22.25,22.25,22.03,22.04,153206.0,21.3664,21.3664,21.1552,21.1648,153206.0
2018-11-14 14:05:00,22.04,22.1,21.98,22.09,172322.0,21.1648,21.2224,21.1071,21.2128,172322.0
2018-11-14 14:10:00,22.09,22.23,22.09,22.22,75068.0,21.2128,21.3472,21.2128,21.3376,75068.0
2018-11-14 14:15:00,22.22,22.48,22.22,22.38,441252.0,21.3376,21.5873,21.3376,21.4913,441252.0
2018-11-14 14:20:00,22.38,22.53,22.38,22.45,406150.0,21.4913,21.6353,21.4913,21.5585,406150.0
2018-11-14 14:25:00,22.43,22.43,22.3,22.33,151404.0,21.5393,21.5393,21.4144,21.4432,151404.0
2018-11-14 14:30:00,22.31,22.43,22.25,22.34,241578.0,21.424,21.5393,21.3664,21.4528,241578.0
2018-11-14 14:35:00,22.35,22.48,22.33,22.4,157480.0,21.4624,21.5873,21.4432,21.5105,157480.0
2018-11-14 14:40:00,22.4,22.42,22.28,22.32,121234.0,21.5105,21.5297,21.3952,21.4336,121234.0
2018-11-14 14:45:00,22.32,22.45,22.31,22.42,78746.0,21.4336,21.5585,21.424,21.5297,78746.0
2018-11-14 14:50:00,22.4,22.57,22.39,22.55,1699738.0,21.5105,21.6737,21.5009,21.6545,1699738.0
2018-11-14 14:55:00,22.55,22.74,22.55,22.72,1347290.0,21.6545,21.837,21.6545,21.8178,1347290.0
2018-11-14 15:00:00,22.7,22.8,22.65,22.72,348486.0,21.7985,21.8946,21.7505,21.8178,348486.0
2018-11-14 15:05:00,22.73,22.91,22.72,22.83,317812.0,21.8274,22.0002,21.8178,21.9234,317812.0
2018-11-14 15:10:00,22.83,22.86,22.75,22.83,201148.0,21.9234,21.9522,21.8466,21.9234,201148.0
2018-11-14 15:15:00,22.83,22.89,22.78,22.85,177968.0,21.9234,21.981,21.8754,21.9426,177968.0
2018-11-14 15:20:00,22.85,22.85,22.71,22.77,197946.0,21.9426,21.9426,21.8081,21.8658,197946.0
2018-11-14 15:25:00,22.76,22.77,22.68,22.74,161884.0,21.8562,21.8658,21.7793,21.837,161884.0
2018-11-14 15:30:00,22.73,22.78,22.61,22.64,172908.0,21.8274,21.8754,21.7121,21.7409,172908.0
2018-11-14 15:35:00,22.64,22.67,22.61,22.65,113088.0,21.7409,21.7697,21.7121,21.7505,113088.0
2018-11-14 15:40:00,22.64,22.67,22.55,22.57,178608.0,21.7409,21.7697,21.6545,21.6737,178608.0
2018-11-14 15:45:00,22.57,22.65,22.53,22.55,109570.0,21.6737,21.7505,21.6353,21.6545,109570.0
2018-11-14 15:50:00,22.55,22.56,22.32,22.36,291238.0,21.6545,21.6641,21.4336,21.472,291238.0
2018-11-14 15:55:00,22.36,22.43,22.26,22.4,390650.0,21.472,21.5393,21.376,21.5105,390650.0
2018-11-15 09:30:00,22.06,22.08,21.78,21.99,619718.0,21.184,21.2032,20.9151,21.1167,619718.0
2018-11-15 09:35:00,22.03,22.14,21.99,22.07,791132.0,21.1552,21.2608,21.1167,21.1936,791132.0
2018-11-15 09:40:00,22.08,22.22,21.97,22.2,278418.0,21.2032,21.3376,21.0975,21.3184,278418.0
2018-11-15 09:45:00,22.2,22.28,22.06,22.24,267836.0,21.3184,21.3952,21.184,21.3568,267836.0
2018-11-15 09:50:00,22.24,22.24,22.0,22.1,229872.0,21.3568,21.3568,21.1263,21.2224,229872.0
2018-11-15 09:55:00,22.1,22.18,22.0,22.02,175200.0,21.2224,21.2992,21.1263,21.1455,175200.0
2018-11-15 10:00:00,22.02,22.18,21.97,21.99,173944.0,21.1455,21.2992,21.0975,21.1167,173944.0
2018-11-15 10:05:00,21.98,22.07,21.9,21.92,312914.0,21.1071,21.1936,21.0303,21.0495,312914.0
2018-11-15 10:10:00,21.91,22.04,21.9,22.0,212100.0,21.0399,21.1648,21.0303,21.1263,212100.0
2018-11-15 10:15:00,22.03,22.06,21.96,22.03,60466.0,21.1552,21.184,21.0879,21.1552,60466.0
2018-11-15 10:20:00,22.03,22.11,21.92,21.92,60880.0,21.1552,21.232,21.0495,21.0495,60880.0
2018-11-15 10:25:00,21.92,21.98,21.91,21.92,59682.0,21.0495,21.1071,21.0399,21.0495,59682.0
2018-11-15 10:30:00,21.92,21.93,21.75,21.75,195950.0,21.0495,21.0591,20.8863,20.8863,195950.0
2018-11-15 10:35:00,21.75,21.79,21.63,21.73,330780.0,20.8863,20.9247,20.771,20.8671,330780.0
2018-11-15 10:40:00,21.73,21.87,21.73,21.79,189858.0,20.8671,21.0015,20.8671,20.9247,189858.0
2018-11-15 10:45:00,21.79,21.96,21.79,21.92,163878.0,20.9247,21.0879,20.9247,21.0495,163878.0
2018-11-15 10:50:00,21.92,22.05,21.89,22.03,295196.0,21.0495,21.1744,21.0207,21.1552,295196.0
2018-11-15 10:55:00,22.03,22.07,21.98,22.0,81464.0,21.1552,21.1936,21.1071,21.1263,81464.0
2018-11-15 11:00:00,22.0,22.16,21.95,22.14,165476.0,21.1263,21.28,21.0783,21.2608,165476.0
2018-11-15 11:05:00,22.15,22.27,22.13,22.21,86194.0,21.2704,21.3856,21.2512,21.328,86194.0
2018-11-15 11:10:00,22.21,22.25,22.18,22.21,155042.0,21.328,21.3664,21.2992,21.328,155042.0
2018-11-15 11:15:00,22.22,22.28,22.15,22.2,117412.0,21.3376,21.3952,21.2704,21.3184,117412.0
2018-11-15 11:20:00,22.2,22.4,22.2,22.33,276974.0,21.3184,21.5105,21.3184,21.4432,276974.0
2018-11-15 11:25:00,22.33,22.38,22.23,22.32,131440.0,21.4432,21.4913,21.3472,21.4336,131440.0
2018-11-15 11:30:00,22.33,22.49,22.3,22.47,209568.0,21.4432,21.5969,21.4144,21.5777,209568.0
2018-11-15 11:35:00,22.47,22.5,22.4,22.44,155170.0,21.5777,21.6065,21.5105,21.5489,155170.0
2018-11-15 11:40:00,22.42,22.55,22.38,22.42,188532.0,21.5297,21.6545,21.4913,21.5297,188532.0
2018-11-15 11:45:00,22.42,22.47,22.41,22.41,67590.0,21.5297,21.5777,21.5201,21.5201,67590.0
2018-11-15 11:50:00,22.42,22.54,22.38,22.52,152674.0,21.5297,21.6449,21.4913,21.6257,152674.0
2018-11-15 11:55:00,22.51,22.51,22.42,22.46,107080.0,21.6161,21.6161,21.5297,21.5681,107080.0
2018-11-15 12:00:00,22.48,22.55,22.4,22.52,101710.0,21.5873,21.6545,21.5105,21.6257,101710.0
2018-11-15 12:05:00,22.53,22.6,22.36,22.38,109308.0,21.6353,21.7025,21.472,21.4913,109308.0
2018-11-15 12:10:00,22.38,22.45,22.35,22.35,58736.0,21.4913,21.5585,21.4624,21.4624,58736.0
2018-11-15 12:15:00,22.34,22.42,22.33,22.42,51032.0,21.4528,21.5297,21.4432,21.5297,51032.0
2018-11-15 12:20:00,22.39,22.48,22.39,22.48,39144.0,21.5009,21.5873,21.5009,21.5873,39144.0
2018-11-15 12:25:00,22.47,22.51,22.36,22.5,44616.0,21.5777,21.6161,21.472,21.6065,44616.0
2018-11-15 12:30:00,22.49,22.49,22.43,22.49,30520.0,21.5969,21.5969,21.5393,21.5969,30520.0
2018-11-15 12:35:00,22.49,22.58,22.45,22.58,135012.0,21.5969,21.6833,21.5585,21.6833,135012.0
2018-11-15 12:40:00,22.58,22.58,22.43,22.43,122310.0,21.6833,21.6833,21.5393,21.5393,122310.0
2018-11-15 12:45:00,22.44,22.46,22.39,22.45,74072.0,21.5489,21.5681,21.5009,21.5585,74072.0
2018-11-15 12:50:00,22.46,22.48,22.29,22.31,93172.0,21.5681,21.5873,21.4048,21.424,93172.0
2018-11-15 12:55:00,22.31,22.32,22.23,22.29,155144.0,21.424,21.4336,21.3472,21.4048,155144.0
2018-11-15 13:00:00,22.29,22.34,22.2,22.24,125744.0,21.4048,21.4528,21.3184,21.3568,125744.0
2018-11-15 13:05:00,22.24,22.26,22.13,22.16,99890.0,21.3568,21.376,21.2512,21.28,99890.0
2018-11-15 13:10:00,22.14,22.27,22.14,22.25,65558.0,21.2608,21.3856,21.2608,21.3664,65558.0
2018-11-15 13:15:00,22.27,22.5,22.21,22.45,251064.0,21.3856,21.6065,21.328,21.5585,251064.0
2018-11-15 13:20:00,22.45,22.78,22.45,22.76,338578.0,21.5585,21.8754,21.5585,21.8562,338578.0
2018-11-15 13:25:00,22.77,22.82,22.7,22.8,217824.0,21.8658,21.9138,21.7985,21.8946,217824.0
2018-11-15 13:30:00,22.84,22.93,22.81,22.92,267376.0,21.933,22.0194,21.9042,22.0098,267376.0
2018-11-15 13:35:00,22.91,22.94,22.82,22.82,134918.0,22.0002,22.029,21.9138,21.9138,134918.0
2018-11-15 13:40:00,22.82,22.9,22.79,22.89,147084.0,21.9138,21.9906,21.885,21.981,147084.0
2018-11-15 13:45:00,22.88,22.99,22.75,22.75,169004.0,21.9714,22.077,21.8466,21.8466,169004.0
2018-11-15 13:50:00,22.76,22.96,22.75,22.9,168232.0,21.8562,22.0482,21.8466,21.9906,168232.0
2018-11-15 13:55:00,22.9,23.04,22.9,22.97,339212.0,21.9906,22.125,21.9906,22.0578,339212.0
2018-11-15 14:00:00,22.99,23.03,22.92,22.95,145196.0,22.077,22.1154,22.0098,22.0386,145196.0
2018-11-15 14:05:00,22.95,23.04,22.93,23.0,43528.0,22.0386,22.125,22.0194,22.0866,43528.0
2018-11-15 14:10:00,22.99,23.01,22.93,22.99,115602.0,22.077,22.0962,22.0194,22.077,115602.0
2018-11-15 14:15:00,23.0,23.0,22.86,22.9,159608.0,22.0866,22.0866,21.9522,21.9906,159608.0
2018-11-15 14:20:00,22.89,22.96,22.89,22.9,42694.0,21.981,22.0482,21.981,21.9906,42694.0
2018-11-15 14:25:00,22.93,23.15,22.92,23.12,126706.0,22.0194,22.2307,22.0098,22.2019,126706.0
2018-11-15 14:30:00,23.12,23.24,23.11,23.21,200116.0,22.2019,22.3171,22.1923,22.2883,200116.0
2018-11-15 14:35:00,23.21,23.21,23.06,23.09,118266.0,22.2883,22.2883,22.1442,22.1731,118266.0
2018-11-15 14:40:00,23.1,23.11,23.05,23.07,43752.0,22.1827,22.1923,22.1346,22.1539,43752.0
2018-11-15 14:45:00,23.07,23.18,23.07,23.12,51872.0,22.1539,22.2595,22.1539,22.2019,51872.0
2018-11-15 14:50:00,23.11,23.14,22.98,23.03,80956.0,22.1923,22.2211,22.0674,22.1154,80956.0
2018-11-15 14:55:00,23.05,23.09,22.97,23.02,105962.0,22.1346,22.1731,22.0578,22.1058,105962.0
2018-11-15 15:00:00,23.02,23.04,22.62,22.77,331514.0,22.1058,22.125,21.7217,21.8658,331514.0
2018-11-15 15:05:00,22.77,22.97,22.77,22.92,270620.0,21.8658,22.0578,21.8658,22.0098,270620.0
2018-11-15 15:10:00,22.92,23.1,22.92,23.08,147494.0,22.0098,22.1827,22.0098,22.1635,147494.0
2018-11-15 15:15:00,23.11,23.11,22.89,22.89,127162.0,22.1923,22.1923,21.981,21.981,127162.0
2018-11-15 15:20:00,22.86,22.9,22.72,22.82,257558.0,21.9522,21.9906,21.8178,21.9138,257558.0
2018-11-15 15:25:00,22.83,22.93,22.8,22.8,86172.0,21.9234,22.0194,21.8946,21.8946,86172.0
2018-11-15 15:30:00,22.8,23.0,22.8,22.9,118106.0,21.8946,22.0866,21.8946,21.9906,118106.0
2018-11-15 15:35:00,22.9,23.01,22.9,23.0,59652.0,21.9906,22.0962,21.9906,22.0866,59652.0
2018-11-15 15:40:00,22.99,23.04,22.9,22.97,137952.0,22.077,22.125,21.9906,22.0578,137952.0
2018-11-15 15:45:00,22.99,23.0,22.89,22.92,109954.0,22.077,22.0866,21.981,22.0098,109954.0
2018-11-15 15:50:00,22.92,23.1,22.91,23.07,175690.0,22.0098,22.1827,22.0002,22.1539,175690.0
2018-11-15 15:55:00,23.06,23.13,22.95,23.13,407282.0,22.1442,22.2115,22.0386,22.2115,407282.0
2018-11-16 09:30:00,22.82,22.88,22.75,22.78,297988.0,21.9138,21.9714,21.8466,21.8754,297988.0
2018-11-16 09:35:00,22.78,22.79,22.64,22.7,187034.0,21.8754,21.885,21.7409,21.7985,187034.0
2018-11-16 09:40:00,22.7,22.84,22.68,22.79,1428114.0,21.7985,21.933,21.7793,21.885,1428114.0
2018-11-16 09:45:00,22.8,23.0,22.8,22.97,311506.0,21.8946,22.0866,21.8946,22.0578,311506.0
2018-11-16 09:50:00,22.97,23.04,22.93,23.03,219952.0,22.0578,22.125,22.0194,22.1154,219952.0
2018-11-16 09:55:00,23.02,23.06,22.95,23.03,251304.0,22.1058,22.1442,22.0386,22.1154,251304.0
2018-11-16 10:00:00,23.02,23.1,22.99,23.08,121150.0,22.1058,22.1827,22.077,22.1635,121150.0
2018-11-16 10:05:00,23.08,23.08,22.93,22.95,102110.0,22.1635,22.1635,22.0194,22.0386,102110.0
2018-11-16 10:10:00,22.95,23.06,22.94,23.06,134086.0,22.0386,22.1442,22.029,22.1442,134086.0
2018-11-16 10:15:00,23.06,23.15,23.02,23.03,255688.0,22.1442,22.2307,22.1058,22.1154,255688.0
2018-11-16 10:20:00,23.04,23.09,23.0,23.07,129696.0,22.125,22.1731,22.0866,22.1539,129696.0
2018-11-16 10:25:00,23.07,23.14,23.04,23.08,186666.0,22.1539,22.2211,22.125,22.1635,186666.0
2018-11-16 10:30:00,23.09,23.27,23.05,23.24,316452.0,22.1731,22.3459,22.1346,22.3171,316452.0
2018-11-16 10:35:00,23.24,23.34,23.22,23.28,144700.0,22.3171,22.4131,22.2979,22.3555,144700.0
2018-11-16 10:40:00,23.29,23.33,23.25,23.29,347754.0,22.3651,22.4035,22.3267,22.3651,347754.0
2018-11-16 10:45:00,23.3,23.32,23.21,23.26,172886.0,22.3747,22.3939,22.2883,22.3363,172886.0
2018-11-16 10:50:00,23.27,23.27,23.19,23.25,131802.0,22.3459,22.3459,22.2691,22.3267,131802.0
2018-11-16 10:55:00,23.25,23.27,23.16,23.16,129846.0,22.3267,22.3459,22.2403,22.2403,129846.0
2018-11-16 11:00:00,23.17,23.21,23.13,23.16,122914.0,22.2499,22.2883,22.2115,22.2403,122914.0
2018-11-16 11:05:00,23.17,23.2,23.15,23.15,50254.0,22.2499,22.2787,22.2307,22.2307,50254.0
2018-11-16 11:10:00,23.15,23.18,23.06,23.09,110566.0,22.2307,22.2595,22.1442,22.1731,110566.0
2018-11-16 11:15:00,23.1,23.14,23.09,23.09,94060.0,22.1827,22.2211,22.1731,22.1731,94060.0
2018-11-16 11:20:00,23.08,23.09,23.0,23.06,169178.0,22.1635,22.1731,22.0866,22.1442,169178.0
2018-11-16 11:25:00,23.05,23.11,23.04,23.06,27334.0,22.1346,22.1923,22.125,22.1442,27334.0
2018-11-16 11:30:00,23.06,23.11,22.95,23.0,118028.0,22.1442,22.1923,22.0386,22.0866,118028.0
2018-11-16 11:35:00,23.01,23.04,22.99,23.0,20306.0,22.0962,22.125,22.077,22.0866,20306.0
2018-11-16 11:40:00,23.02,23.02,22.93,22.96,228656.0,22.1058,22.1058,22.0194,22.0482,228656.0
2018-11-16 11:45:00,22.95,22.99,22.93,22.95,75338.0,22.0386,22.077,22.0194,22.0386,75338.0
2018-11-16 11:50:00,22.95,22.96,22.86,22.91,195544.0,22.0386,22.0482,21.9522,22.0002,195544.0
2018-11-16 11:55:00,22.91,23.01,22.9,22.94,149412.0,22.0002,22.0962,21.9906,22.029,149412.0
2018-11-16 12:00:00,22.95,22.98,22.86,22.91,290164.0,22.0386,22.0674,21.9522,22.0002,290164.0
2018-11-16 12:05:00,22.93,23.06,22.92,23.05,220498.0,22.0194,22.1442,22.0098,22.1346,220498.0
2018-11-16 12:10:00,23.04,23.07,22.99,23.03,311282.0,22.125,22.1539,22.077,22.1154,311282.0
2018-11-16 12:15:00,23.03,23.03,22.93,22.99,113442.0,22.1154,22.1154,22.0194,22.077,113442.0
2018-11-16 12:20:00,23.0,23.03,22.96,23.0,59536.0,22.0866,22.1154,22.0482,22.0866,59536.0
2018-11-16 12:25:00,23.0,23.0,22.88,22.89,78606.0,22.0866,22.0866,21.9714,21.981,78606.0
2018-11-16 12:30:00,22.89,23.12,22.86,23.12,221822.0,21.981,22.2019,21.9522,22.2019,221822.0
2018-11-16 12:35:00,23.12,23.37,23.1,23.25,486976.0,22.2019,22.4419,22.1827,22.3267,486976.0
2018-11-16 12:40:00,23.25,23.39,23.25,23.28,157278.0,22.3267,22.4611,22.3267,22.3555,157278.0
2018-11-16 12:45:00,23.29,23.55,23.29,23.45,454548.0,22.3651,22.6148,22.3651,22.5188,454548.0
2018-11-16 12:50:00,23.46,23.46,23.32,23.32,190674.0,22.5284,22.5284,22.3939,22.3939,190674.0
2018-11-16 12:55:00,23.3,23.34,23.29,23.33,114430.0,22.3747,22.4131,22.3651,22.4035,114430.0
2018-11-16 13:00:00,23.33,23.36,23.22,23.24,134188.0,22.4035,22.4323,22.2979,22.3171,134188.0
2018-11-16 13:05:00,23.24,23.25,23.1,23.17,200810.0,22.3171,22.3267,22.1827,22.2499,200810.0
2018-11-16 13:10:00,23.17,23.23,23.16,23.2,152860.0,22.2499,22.3075,22.2403,22.2787,152860.0
2018-11-16 13:15:00,23.2,23.25,23.16,23.19,97816.0,22.2787,22.3267,22.2403,22.2691,97816.0
2018-11-16 13:20:00,23.18,23.19,23.11,23.17,61268.0,22.2595,22.2691,22.1923,22.2499,61268.0
2018-11-16 13:25:00,23.15,23.18,23.07,23.12,140244.0,22.2307,22.2595,22.1539,22.2019,140244.0
2018-11-16 13:30:00,23.13,23.14,23.06,23.07,38334.0,22.2115,22.2211,22.1442,22.1539,38334.0
2018-11-16 13:35:00,23.06,23.11,23.02,23.11,80534.0,22.1442,22.1923,22.1058,22.1923,80534.0
2018-11-16 13:40:00,23.1,23.14,22.95,23.02,228000.0,22.1827,22.2211,22.0386,22.1058,228000.0
2018-11-16 13:45:00,23.03,23.05,22.98,23.04,53574.0,22.1154,22.1346,22.0674,22.125,53574.0
2018-11-16 13:50:00,23.04,23.08,22.99,23.02,82724.0,22.125,22.1635,22.077,22.1058,82724.0
2018-11-16 13:55:00,23.02,23.1,23.02,23.06,87206.0,22.1058,22.1827,22.1058,22.1442,87206.0
2018-11-16 14:00:00,23.08,23.17,23.08,23.14,81690.0,22.1635,22.2499,22.1635,22.2211,81690.0
2018-11-16 14:05:00,23.14,23.21,23.14,23.17,147496.0,22.2211,22.2883,22.2211,22.2499,147496.0
2018-11-16 14:10:00,23.17,23.21,23.1,23.1,143394.0,22.2499,22.2883,22.1827,22.1827,143394.0
2018-11-16 14:15:00,23.11,23.18,23.06,23.16,84196.0,22.1923,22.2595,22.1442,22.2403,84196.0
2018-11-16 14:20:00,23.17,23.17,23.07,23.08,31212.0,22.2499,22.2499,22.1539,22.1635,31212.0
2018-11-16 14:25:00,23.06,23.25,23.03,23.22,90374.0,22.1442,22.3267,22.1154,22.2979,90374.0
2018-11-16 14:30:00,23.24,23.29,23.24,23.27,61462.0,22.3171,22.3651,22.3171,22.3459,61462.0
2018-11-16 14:35:00,23.25,23.32,23.25,23.3,46784.0,22.3267,22.3939,22.3267,22.3747,46784.0
2018-11-16 14:40:00,23.3,23.3,23.24,23.25,35352.0,22.3747,22.3747,22.3171,22.3267,35352.0
2018-11-16 14:45:00,23.25,23.33,23.25,23.32,109174.0,22.3267,22.4035,22.3267,22.3939,109174.0
2018-11-16 14:50:00,23.34,23.34,23.27,23.33,115540.0,22.4131,22.4131,22.3459,22.4035,115540.0
2018-11-16 14:55:00,23.33,23.34,23.28,23.31,40178.0,22.4035,22.4131,22.3555,22.3843,40178.0
2018-11-16 15:00:00,23.33,23.38,23.28,23.3,238168.0,22.4035,22.4515,22.3555,22.3747,238168.0
2018-11-16 15:05:00,23.31,23.34,23.27,23.3,94534.0,22.3843,22.4131,22.3459,22.3747,94534.0
2018-11-16 15:10:00,23.3,23.36,23.29,23.35,236012.0,22.3747,22.4323,22.3651,22.4227,236012.0
2018-11-16 15:15:00,23.35,23.43,23.35,23.43,145566.0,22.4227,22.4996,22.4227,22.4996,145566.0
2018-11-16 15:20:00,23.44,23.45,23.4,23.43,122700.0,22.5092,22.5188,22.4707,22.4996,122700.0
2018-11-16 15:25:00,23.43,23.46,23.38,23.39,235864.0,22.4996,22.5284,22.4515,22.4611,235864.0
2018-11-16 15:30:00,23.38,23.38,23.31,23.32,157272.0,22.4515,22.4515,22.3843,22.3939,157272.0
2018-11-16 15:35:00,23.32,23.4,23.31,23.39,149132.0,22.3939,22.4707,22.3843,22.4611,149132.0
2018-11-16 15:40:00,23.4,23.42,23.36,23.4,114058.0,22.4707,22.49,22.4323,22.4707,114058.0
2018-11-16 15:45:00,23.4,23.43,23.32,23.33,186296.0,22.4707,22.4996,22.3939,22.4035,186296.0
2018-11-16 15:50:00,23.33,23.36,23.27,23.31,169372.0,22.4035,22.4323,22.3459,22.3843,169372.0
2018-11-16 15:55:00,23.3,23.3,23.22,23.29,356846.0,22.3747,22.3747,22.2979,22.3651,356846.0
2018-11-19 09:30:00,23.13,23.14,23.01,23.03,196436.0,22.2115,22.2211,22.0962,22.1154,196436.0
2018-11-19 09:35:00,23.05,23.15,23.01,23.11,135166.0,22.1346,22.2307,22.0962,22.1923,135166.0
2018-11-19 09:40:00,23.11,23.2,23.07,23.13,62850.0,22.1923,22.2787,22.1539,22.2115,62850.0
2018-11-19 09:45:00,23.11,23.14,23.04,23.08,73498.0,22.1923,22.2211,22.125,22.1635,73498.0
2018-11-19 09:50:00,23.07,23.1,22.92,22.92,186086.0,22.1539,22.1827,22.0098,22.0098,186086.0
2018-11-19 09:55:00,22.93,22.99,22.88,22.99,195110.0,22.0194,22.077,21.9714,22.077,195110.0
2018-11-19 10:00:00,22.98,22.98,22.86,22.87,113842.0,22.0674,22.0674,21.9522,21.9618,113842.0
2018-11-19 10:05:00,22.87,22.88,22.74,22.75,304512.0,21.9618,21.9714,21.837,21.8466,304512.0
2018-11-19 10:10:00,22.75,22.82,22.72,22.8,195668.0,21.8466,21.9138,21.8178,21.8946,195668.0
2018-11-19 10:15:00,22.8,22.85,22.78,22.78,104692.0,21.8946,21.9426,21.8754,21.8754,104692.0
2018-11-19 10:20:00,22.78,22.81,22.57,22.61,222326.0,21.8754,21.9042,21.6737,21.7121,222326.0
2018-11-19 10:25:00,22.61,22.68,22.6,22.66,78776.0,21.7121,21.7793,21.7025,21.7601,78776.0
2018-11-19 10:30:00,22.65,22.68,22.48,22.5,202974.0,21.7505,21.7793,21.5873,21.6065,202974.0
2018-11-19 10:35:00,22.5,22.63,22.5,22.62,90992.0,21.6065,21.7313,21.6065,21.7217,90992.0
2018-11-19 10:40:00,22.61,22.66,22.58,22.64,105112.0,21.7121,21.7601,21.6833,21.7409,105112.0
2018-11-19 10:45:00,22.64,22.68,22.59,22.67,72074.0,21.7409,21.7793,21.6929,21.7697,72074.0
2018-11-19 10:50:00,22.66,22.81,22.66,22.77,177976.0,21.7601,21.9042,21.7601,21.8658,177976.0
2018-11-19 10:55:00,22.77,22.8,22.71,22.74,88616.0,21.8658,21.8946,21.8081,21.837,88616.0
2018-11-19 11:00:00,22.73,22.78,22.66,22.68,36470.0,21.8274,21.8754,21.7601,21.7793,36470.0
2018-11-19 11:05:00,22.68,22.77,22.68,22.72,97054.0,21.7793,21.8658,21.7793,21.8178,97054.0
2018-11-19 11:10:00,22.72,22.72,22.59,22.6,95852.0,21.8178,21.8178,21.6929,21.7025,95852.0
2018-11-19 11:15:00,22.59,22.61,22.55,22.6,138630.0,21.6929,21.7121,21.6545,21.7025,138630.0
2018-11-19 11:20:00,22.59,22.65,22.53,22.53,100094.0,21.6929,21.7505,21.6353,21.6353,100094.0
2018-11-19 11:25:00,22.54,22.54,22.44,22.5,188562.0,21.6449,21.6449,21.5489,21.6065,188562.0
2018-11-19 11:30:00,22.49,22.5,22.43,22.46,976804.0,21.5969,21.6065,21.5393,21.5681,976804.0
2018-11-19 11:35:00,22.45,22.5,22.41,22.41,118922.0,21.5585,21.6065,21.5201,21.5201,118922.0
2018-11-19 11:40:00,22.4,22.44,22.35,22.42,272424.0,21.5105,21.5489,21.4624,21.5297,272424.0
2018-11-19 11:45:00,22.42,22.44,22.34,22.36,1004150.0,21.5297,21.5489,21.4528,21.472,1004150.0
2018-11-19 11:50:00,22.36,22.36,22.1,22.12,1361146.0,21.472,21.472,21.2224,21.2416,1361146.0
2018-11-19 11:55:00,22.11,22.25,22.11,22.21,181716.0,21.232,21.3664,21.232,21.328,181716.0
2018-11-19 12:00:00,22.21,22.25,22.08,22.11,186082.0,21.328,21.3664,21.2032,21.232,186082.0
2018-11-19 12:05:00,22.11,22.14,21.98,22.07,277994.0,21.232,21.2608,21.1071,21.1936,277994.0
2018-11-19 12:10:00,22.07,22.21,22.06,22.1,215870.0,21.1936,21.328,21.184,21.2224,215870.0
2018-11-19 12:15:00,22.08,22.17,22.06,22.16,100098.0,21.2032,21.2896,21.184,21.28,100098.0
2018-11-19 12:20:00,22.17,22.21,22.11,22.11,77138.0,21.2896,21.328,21.232,21.232,77138.0
2018-11-19 12:25:00,22.1,22.17,22.04,22.13,101384.0,21.2224,21.2896,21.1648,21.2512,101384.0
2018-11-19 12:30:00,22.12,22.12,22.0,22.03,101168.0,21.2416,21.2416,21.1263,21.1552,101168.0
2018-11-19 12:35:00,22.02,22.23,22.02,22.23,102400.0,21.1455,21.3472,21.1455,21.3472,102400.0
2018-11-19 12:40:00,22.23,22.28,22.22,22.23,132622.0,21.3472,21.3952,21.3376,21.3472,132622.0
2018-11-19 12:45:00,22.24,22.24,22.15,22.17,66034.0,21.3568,21.3568,21.2704,21.2896,66034.0
2018-11-19 12:50:00,22.17,22.27,22.11,22.21,84710.0,21.2896,21.3856,21.232,21.328,84710.0
2018-11-19 12:55:00,22.19,22.27,22.13,22.22,51902.0,21.3088,21.3856,21.2512,21.3376,51902.0
2018-11-19 13:00:00,22.23,22.23,22.14,22.18,37514.0,21.3472,21.3472,21.2608,21.2992,37514.0
2018-11-19 13:05:00,22.18,22.25,22.02,22.02,77442.0,21.2992,21.3664,21.1455,21.1455,77442.0
2018-11-19 13:10:00,22.02,22.15,22.02,22.1,83518.0,21.1455,21.2704,21.1455,21.2224,83518.0
2018-11-19 13:15:00,22.09,22.11,21.98,22.11,133122.0,21.2128,21.232,21.1071,21.232,133122.0
2018-11-19 13:20:00,22.11,22.16,22.04,22.06,66574.0,21.232,21.28,21.1648,21.184,66574.0
2018-11-19 13:25:00,22.04,22.09,22.01,22.05,54168.0,21.1648,21.2128,21.1359,21.1744,54168.0
2018-11-19 13:30:00,22.03,22.07,21.9,21.96,217210.0,21.1552,21.1936,21.0303,21.0879,217210.0
2018-11-19 13:35:00,21.96,22.22,21.95,22.2,546886.0,21.0879,21.3376,21.0783,21.3184,546886.0
2018-11-19 13:40:00,22.2,22.25,22.16,22.25,101636.0,21.3184,21.3664,21.28,21.3664,101636.0
2018-11-19 13:45:00,22.25,22.27,22.16,22.17,216694.0,21.3664,21.3856,21.28,21.2896,216694.0
2018-11-19 13:50:00,22.17,22.17,22.06,22.06,80138.0,21.2896,21.2896,21.184,21.184,80138.0
2018-11-19 13:55:00,22.09,22.1,22.0,22.0,67840.0,21.2128,21.2224,21.1263,21.1263,67840.0
2018-11-19 14:00:00,22.01,22.03,21.88,21.88,372148.0,21.1359,21.1552,21.0111,21.0111,372148.0
2018-11-19 14:05:00,21.88,22.0,21.86,21.95,183444.0,21.0111,21.1263,20.9919,21.0783,183444.0
2018-11-19 14:10:00,21.93,21.93,21.87,21.89,65458.0,21.0591,21.0591,21.0015,21.0207,65458.0
2018-11-19 14:15:00,21.9,22.02,21.85,21.96,104396.0,21.0303,21.1455,20.9823,21.0879,104396.0
2018-11-19 14:20:00,21.96,22.0,21.88,21.99,82456.0,21.0879,21.1263,21.0111,21.1167,82456.0
2018-11-19 14:25:00,21.98,22.07,21.97,22.03,109326.0,21.1071,21.1936,21.0975,21.1552,109326.0
2018-11-19 14:30:00,22.01,22.05,21.92,22.02,66264.0,21.1359,21.1744,21.0495,21.1455,66264.0
2018-11-19 14:35:00,22.0,22.13,21.93,22.13,123384.0,21.1263,21.2512,21.0591,21.2512,123384.0
2018-11-19 14:40:00,22.13,22.17,22.08,22.09,141112.0,21.2512,21.2896,21.2032,21.2128,141112.0
2018-11-19 14:45:00,22.08,22.2,22.03,22.16,167094.0,21.2032,21.3184,21.1552,21.28,167094.0
2018-11-19 14:50:00,22.17,22.22,22.11,22.22,160286.0,21.2896,21.3376,21.232,21.3376,160286.0
2018-11-19 14:55:00,22.22,22.25,22.17,22.2,66390.0,21.3376,21.3664,21.2896,21.3184,66390.0
2018-11-19 15:00:00,22.2,22.23,22.09,22.21,140566.0,21.3184,21.3472,21.2128,21.328,140566.0
2018-11-19 15:05:00,22.2,22.27,22.17,22.21,567274.0,21.3184,21.3856,21.2896,21.328,567274.0
2018-11-19 15:10:00,22.21,22.39,22.2,22.35,292754.0,21.328,21.5009,21.3184,21.4624,292754.0
2018-11-19 15:15:00,22.35,22.37,22.25,22.31,140038.0,21.4624,21.4817,21.3664,21.424,140038.0
2018-11-19 15:20:00,22.34,22.38,22.29,22.29,67920.0,21.4528,21.4913,21.4048,21.4048,67920.0
2018-11-19 15:25:00,22.31,22.32,22.17,22.23,196656.0,21.424,21.4336,21.2896,21.3472,196656.0
2018-11-19 15:30:00,22.24,22.27,22.15,22.15,96000.0,21.3568,21.3856,21.2704,21.2704,96000.0
2018-11-19 15:35:00,22.14,22.17,22.06,22.11,111376.0,21.2608,21.2896,21.184,21.232,111376.0
2018-11-19 15:40:00,22.1,22.1,21.96,21.99,189806.0,21.2224,21.2224,21.0879,21.1167,189806.0
2018-11-19 15:45:00,21.98,22.02,21.93,21.99,67908.0,21.1071,21.1455,21.0591,21.1167,67908.0
2018-11-19 15:50:00,21.99,22.0,21.91,21.97,118392.0,21.1167,21.1263,21.0399,21.0975,118392.0
2018-11-19 15:55:00,21.97,22.11,21.97,22.11,380546.0,21.0975,21.232,21.0975,21.232,380546.0
2018-11-20 09:30:00,21.18,21.28,21.07,21.19,849016.0,20.3389,20.4349,20.2333,20.3485,849016.0
2018-11-20 09:35:00,21.2,21.3,21.14,21.28,211800.0,20.3581,20.4541,20.3005,20.4349,211800.0
2018-11-20 09:40:00,21.26,21.34,21.23,21.31,251874.0,20.4157,20.4926,20.3869,20.4637,251874.0
2018-11-20 09:45:00,21.32,21.34,21.11,21.13,167788.0,20.4733,20.4926,20.2717,20.2909,167788.0
2018-11-20 09:50:00,21.14,21.15,20.91,20.97,308860.0,20.3005,20.3101,20.0796,20.1372,308860.0
2018-11-20 09:55:00,20.98,21.0,20.85,20.99,367134.0,20.1468,20.1661,20.022,20.1565,367134.0
2018-11-20 10:00:00,20.96,21.07,20.93,20.98,179634.0,20.1276,20.2333,20.0988,20.1468,179634.0
2018-11-20 10:05:00,20.98,20.98,20.78,20.82,278874.0,20.1468,20.1468,19.9548,19.9932,278874.0
2018-11-20 10:10:00,20.8,20.83,20.68,20.68,226768.0,19.974,20.0028,19.8588,19.8588,226768.0
2018-11-20 10:15:00,20.68,20.91,20.67,20.9,213182.0,19.8588,20.0796,19.8492,20.07,213182.0
2018-11-20 10:20:00,20.89,21.09,20.89,21.02,236958.0,20.0604,20.2525,20.0604,20.1853,236958.0
2018-11-20 10:25:00,21.02,21.13,21.02,21.1,158506.0,20.1853,20.2909,20.1853,20.2621,158506.0
2018-11-20 10:30:00,21.09,21.25,21.0,21.07,360110.0,20.2525,20.4061,20.1661,20.2333,360110.0
2018-11-20 10:35:00,21.06,21.25,21.06,21.24,211272.0,20.2237,20.4061,20.2237,20.3965,211272.0
2018-11-20 10:40:00,21.25,21.34,21.22,21.31,260182.0,20.4061,20.4926,20.3773,20.4637,260182.0
2018-11-20 10:45:00,21.32,21.32,21.2,21.29,149586.0,20.4733,20.4733,20.3581,20.4445,149586.0
2018-11-20 10:50:00,21.27,21.47,21.23,21.44,248144.0,20.4253,20.6174,20.3869,20.5886,248144.0
2018-11-20 10:55:00,21.45,21.52,21.44,21.49,212518.0,20.5982,20.6654,20.5886,20.6366,212518.0
2018-11-20 11:00:00,21.48,21.52,21.33,21.34,237930.0,20.627,20.6654,20.483,20.4926,237930.0
2018-11-20 11:05:00,21.35,21.48,21.33,21.45,116002.0,20.5022,20.627,20.483,20.5982,116002.0
2018-11-20 11:10:00,21.43,21.5,21.36,21.39,81136.0,20.579,20.6462,20.5118,20.5406,81136.0
2018-11-20 11:15:00,21.35,21.35,21.18,21.2,129112.0,20.5022,20.5022,20.3389,20.3581,129112.0
2018-11-20 11:20:00,21.19,21.25,21.16,21.17,116498.0,20.3485,20.4061,20.3197,20.3293,116498.0
2018-11-20 11:25:00,21.17,21.23,21.11,21.12,91046.0,20.3293,20.3869,20.2717,20.2813,91046.0
2018-11-20 11:30:00,21.12,21.21,21.05,21.07,175782.0,20.2813,20.3677,20.2141,20.2333,175782.0
2018-11-20 11:35:00,21.08,21.31,21.07,21.31,162790.0,20.2429,20.4637,20.2333,20.4637,162790.0
2018-11-20 11:40:00,21.31,21.44,21.29,21.43,184340.0,20.4637,20.5886,20.4445,20.579,184340.0
2018-11-20 11:45:00,21.43,21.49,21.36,21.38,139106.0,20.579,20.6366,20.5118,20.531,139106.0
2018-11-20 11:50:00,21.38,21.38,21.27,21.32,61290.0,20.531,20.531,20.4253,20.4733,61290.0
2018-11-20 11:55:00,21.31,21.47,21.28,21.4,182602.0,20.4637,20.6174,20.4349,20.5502,182602.0
2018-11-20 12:00:00,21.42,21.58,21.35,21.56,182404.0,20.5694,20.723,20.5022,20.7038,182404.0
2018-11-20 12:05:00,21.56,21.56,21.4,21.42,121252.0,20.7038,20.7038,20.5502,20.5694,121252.0
2018-11-20 12:10:00,21.38,21.43,21.31,21.34,71628.0,20.531,20.579,20.4637,20.4926,71628.0
2018-11-20 12:15:00,21.34,21.34,21.25,21.27,56986.0,20.4926,20.4926,20.4061,20.4253,56986.0
2018-11-20 12:20:00,21.26,21.3,21.19,21.26,111146.0,20.4157,20.4541,20.3485,20.4157,111146.0
2018-11-20 12:25:00,21.26,21.43,21.25,21.39,150232.0,20.4157,20.579,20.4061,20.5406,150232.0
2018-11-20 12:30:00,21.38,21.44,21.35,21.35,48580.0,20.531,20.5886,20.5022,20.5022,48580.0
2018-11-20 12:35:00,21.36,21.4,21.28,21.3,55192.0,20.5118,20.5502,20.4349,20.4541,55192.0
2018-11-20 12:40:00,21.28,21.33,21.22,21.23,66162.0,20.4349,20.483,20.3773,20.3869,66162.0
2018-11-20 12:45:00,21.22,21.23,21.14,21.18,63912.0,20.3773,20.3869,20.3005,20.3389,63912.0
2018-11-20 12:50:00,21.18,21.27,21.16,21.24,64790.0,20.3389,20.4253,20.3197,20.3965,64790.0
2018-11-20 12:55:00,21.23,21.24,21.12,21.12,53966.0,20.3869,20.3965,20.2813,20.2813,53966.0
2018-11-20 13:00:00,21.14,21.18,21.08,21.1,77594.0,20.3005,20.3389,20.2429,20.2621,77594.0
2018-11-20 13:05:00,21.1,21.21,21.1,21.18,60400.0,20.2621,20.3677,20.2621,20.3389,60400.0
2018-11-20 13:10:00,21.18,21.18,21.08,21.16,47574.0,20.3389,20.3389,20.2429,20.3197,47574.0
2018-11-20 13:15:00,21.14,21.18,21.0,21.0,131972.0,20.3005,20.3389,20.1661,20.1661,131972.0
2018-11-20 13:20:00,21.0,21.0,20.91,20.93,101312.0,20.1661,20.1661,20.0796,20.0988,101312.0
2018-11-20 13:25:00,20.93,21.0,20.91,20.99,79008.0,20.0988,20.1661,20.0796,20.1565,79008.0
2018-11-20 13:30:00,20.98,21.04,20.95,21.02,60758.0,20.1468,20.2045,20.118,20.1853,60758.0
2018-11-20 13:35:00,21.02,21.02,20.93,20.98,27768.0,20.1853,20.1853,20.0988,20.1468,27768.0
2018-11-20 13:40:00,20.97,21.16,20.96,21.09,151928.0,20.1372,20.3197,20.1276,20.2525,151928.0
2018-11-20 13:45:00,21.09,21.11,21.04,21.09,35212.0,20.2525,20.2717,20.2045,20.2525,35212.0
2018-11-20 13:50:00,21.07,21.09,21.0,21.01,65048.0,20.2333,20.2525,20.1661,20.1757,65048.0
2018-11-20 13:55:00,21.01,21.03,20.93,20.93,60002.0,20.1757,20.1949,20.0988,20.0988,60002.0
2018-11-20 14:00:00,20.93,20.94,20.86,20.89,80968.0,20.0988,20.1084,20.0316,20.0604,80968.0
2018-11-20 14:05:00,20.89,20.9,20.78,20.79,203628.0,20.0604,20.07,19.9548,19.9644,203628.0
2018-11-20 14:10:00,20.78,21.02,20.78,21.0,103964.0,19.9548,20.1853,19.9548,20.1661,103964.0
2018-11-20 14:15:00,21.0,21.05,20.96,20.98,86950.0,20.1661,20.2141,20.1276,20.1468,86950.0
2018-11-20 14:20:00,20.99,20.99,20.86,20.93,52350.0,20.1565,20.1565,20.0316,20.0988,52350.0
2018-11-20 14:25:00,20.93,20.98,20.84,20.86,66640.0,20.0988,20.1468,20.0124,20.0316,66640.0
2018-11-20 14:30:00,20.88,21.11,20.86,21.11,90678.0,20.0508,20.2717,20.0316,20.2717,90678.0
2018-11-20 14:35:00,21.1,21.15,21.04,21.05,86354.0,20.2621,20.3101,20.2045,20.2141,86354.0
2018-11-20 14:40:00,21.04,21.07,20.88,20.89,47082.0,20.2045,20.2333,20.0508,20.0604,47082.0
2018-11-20 14:45:00,20.9,20.95,20.85,20.88,47812.0,20.07,20.118,20.022,20.0508,47812.0
2018-11-20 14:50:00,20.86,20.98,20.86,20.88,71172.0,20.0316,20.1468,20.0316,20.0508,71172.0
2018-11-20 14:55:00,20.87,20.93,20.82,20.88,146816.0,20.0412,20.0988,19.9932,20.0508,146816.0
2018-11-20 15:00:00,20.89,21.01,20.74,20.75,369244.0,20.0604,20.1757,19.9164,19.926,369244.0
2018-11-20 15:05:00,20.75,20.77,20.61,20.77,763190.0,19.926,19.9452,19.7915,19.9452,763190.0
2018-11-20 15:10:00,20.76,20.84,20.7,20.77,140332.0,19.9356,20.0124,19.878,19.9452,140332.0
2018-11-20 15:15:00,20.77,20.95,20.72,20.91,145070.0,19.9452,20.118,19.8972,20.0796,145070.0
2018-11-20 15:20:00,20.91,21.0,20.91,20.93,120744.0,20.0796,20.1661,20.0796,20.0988,120744.0
2018-11-20 15:25:00,20.93,21.09,20.85,21.01,119572.0,20.0988,20.2525,20.022,20.1757,119572.0
2018-11-20 15:30:00,21.0,21.02,20.93,21.0,564324.0,20.1661,20.1853,20.0988,20.1661,564324.0
2018-11-20 15:35:00,20.98,21.1,20.98,21.09,99842.0,20.1468,20.2621,20.1468,20.2525,99842.0
2018-11-20 15:40:00,21.09,21.09,20.93,20.97,112572.0,20.2525,20.2525,20.0988,20.1372,112572.0
2018-11-20 15:45:00,20.97,21.01,20.85,20.89,246496.0,20.1372,20.1757,20.022,20.0604,246496.0
2018-11-20 15:50:00,20.89,20.93,20.8,20.86,241838.0,20.0604,20.0988,19.974,20.0316,241838.0
2018-11-20 15:55:00,20.86,20.96,20.84,20.89,425070.0,20.0316,20.1276,20.0124,20.0604,425070.0
2018-11-21 09:30:00,21.25,21.37,21.25,21.29,458946.0,20.4061,20.5214,20.4061,20.4445,458946.0
2018-11-21 09:35:00,21.29,21.32,21.21,21.22,74546.0,20.4445,20.4733,20.3677,20.3773,74546.0
2018-11-21 09:40:00,21.23,21.25,21.13,21.24,93730.0,20.3869,20.4061,20.2909,20.3965,93730.0
2018-11-21 09:45:00,21.23,21.29,21.22,21.23,145966.0,20.3869,20.4445,20.3773,20.3869,145966.0
2018-11-21 09:50:00,21.23,21.25,21.1,21.2,185952.0,20.3869,20.4061,20.2621,20.3581,185952.0
2018-11-21 09:55:00,21.21,21.33,21.19,21.33,115032.0,20.3677,20.483,20.3485,20.483,115032.0
2018-11-21 10:00:00,21.33,21.43,21.32,21.4,240884.0,20.483,20.579,20.4733,20.5502,240884.0
2018-11-21 10:05:00,21.41,21.42,21.29,21.3,168424.0,20.5598,20.5694,20.4445,20.4541,168424.0
2018-11-21 10:10:00,21.32,21.34,21.22,21.27,73826.0,20.4733,20.4926,20.3773,20.4253,73826.0
2018-11-21 10:15:00,21.28,21.4,21.28,21.4,68454.0,20.4349,20.5502,20.4349,20.5502,68454.0
2018-11-21 10:20:00,21.38,21.41,21.31,21.41,111870.0,20.531,20.5598,20.4637,20.5598,111870.0
2018-11-21 10:25:00,21.42,21.45,21.41,21.43,89952.0,20.5694,20.5982,20.5598,20.579,89952.0
2018-11-21 10:30:00,21.41,21.43,21.33,21.41,97796.0,20.5598,20.579,20.483,20.5598,97796.0
2018-11-21 10:35:00,21.4,21.41,21.34,21.36,75574.0,20.5502,20.5598,20.4926,20.5118,75574.0
2018-11-21 10:40:00,21.36,21.37,21.29,21.3,56298.0,20.5118,20.5214,20.4445,20.4541,56298.0
2018-11-21 10:45:00,21.28,21.29,21.22,21.28,53482.0,20.4349,20.4445,20.3773,20.4349,53482.0
2018-11-21 10:50:00,21.29,21.33,21.25,21.31,38254.0,20.4445,20.483,20.4061,20.4637,38254.0
2018-11-21 10:55:00,21.32,21.35,21.28,21.35,46736.0,20.4733,20.5022,20.4349,20.5022,46736.0
2018-11-21 11:00:00,21.33,21.38,21.28,21.38,38218.0,20.483,20.531,20.4349,20.531,38218.0
2018-11-21 11:05:00,21.38,21.43,21.37,21.42,76780.0,20.531,20.579,20.5214,20.5694,76780.0
2018-11-21 11:10:00,21.43,21.53,21.43,21.52,148512.0,20.579,20.675,20.579,20.6654,148512.0
2018-11-21 11:15:00,21.52,21.56,21.48,21.56,81192.0,20.6654,20.7038,20.627,20.7038,81192.0
2018-11-21 11:20:00,21.55,21.56,21.53,21.54,159892.0,20.6942,20.7038,20.675,20.6846,159892.0
2018-11-21 11:25:00,21.55,21.57,21.47,21.49,146214.0,20.6942,20.7134,20.6174,20.6366,146214.0
2018-11-21 11:30:00,21.49,21.56,21.49,21.5,235992.0,20.6366,20.7038,20.6366,20.6462,235992.0
2018-11-21 11:35:00,21.52,21.53,21.49,21.5,104564.0,20.6654,20.675,20.6366,20.6462,104564.0
2018-11-21 11:40:00,21.49,21.52,21.47,21.5,69974.0,20.6366,20.6654,20.6174,20.6462,69974.0
2018-11-21 11:45:00,21.5,21.55,21.49,21.54,169842.0,20.6462,20.6942,20.6366,20.6846,169842.0
2018-11-21 11:50:00,21.55,21.56,21.53,21.55,49128.0,20.6942,20.7038,20.675,20.6942,49128.0
2018-11-21 11:55:00,21.54,21.55,21.43,21.48,123598.0,20.6846,20.6942,20.579,20.627,123598.0
2018-11-21 12:00:00,21.49,21.52,21.42,21.43,119346.0,20.6366,20.6654,20.5694,20.579,119346.0
2018-11-21 12:05:00,21.42,21.43,21.39,21.4,123718.0,20.5694,20.579,20.5406,20.5502,123718.0
2018-11-21 12:10:00,21.39,21.43,21.39,21.42,45052.0,20.5406,20.579,20.5406,20.5694,45052.0
2018-11-21 12:15:00,21.43,21.46,21.39,21.43,68964.0,20.579,20.6078,20.5406,20.579,68964.0
2018-11-21 12:20:00,21.42,21.45,21.36,21.38,83162.0,20.5694,20.5982,20.5118,20.531,83162.0
2018-11-21 12:25:00,21.39,21.43,21.38,21.42,57986.0,20.5406,20.579,20.531,20.5694,57986.0
2018-11-21 12:30:00,21.42,21.42,21.37,21.4,27432.0,20.5694,20.5694,20.5214,20.5502,27432.0
2018-11-21 12:35:00,21.41,21.42,21.39,21.42,102948.0,20.5598,20.5694,20.5406,20.5694,102948.0
2018-11-21 12:40:00,21.43,21.49,21.42,21.46,42508.0,20.579,20.6366,20.5694,20.6078,42508.0
2018-11-21 12:45:00,21.46,21.49,21.44,21.47,50076.0,20.6078,20.6366,20.5886,20.6174,50076.0
2018-11-21 12:50:00,21.48,21.49,21.46,21.49,26200.0,20.627,20.6366,20.6078,20.6366,26200.0
2018-11-21 12:55:00,21.49,21.5,21.48,21.5,39466.0,20.6366,20.6462,20.627,20.6462,39466.0
2018-11-21 13:00:00,21.5,21.5,21.48,21.5,23660.0,20.6462,20.6462,20.627,20.6462,23660.0
2018-11-21 13:05:00,21.5,21.52,21.47,21.48,29264.0,20.6462,20.6654,20.6174,20.627,29264.0
2018-11-21 13:10:00,21.47,21.51,21.47,21.51,27142.0,20.6174,20.6558,20.6174,20.6558,27142.0
2018-11-21 13:15:00,21.5,21.5,21.46,21.47,41108.0,20.6462,20.6462,20.6078,20.6174,41108.0
2018-11-21 13:20:00,21.47,21.47,21.39,21.4,42380.0,20.6174,20.6174,20.5406,20.5502,42380.0
2018-11-21 13:25:00,21.41,21.45,21.4,21.43,27316.0,20.5598,20.5982,20.5502,20.579,27316.0
2018-11-21 13:30:00,21.43,21.47,21.43,21.47,80462.0,20.579,20.6174,20.579,20.6174,80462.0
2018-11-21 13:35:00,21.45,21.46,21.43,21.45,31880.0,20.5982,20.6078,20.579,20.5982,31880.0
2018-11-21 13:40:00,21.45,21.49,21.45,21.49,30466.0,20.5982,20.6366,20.5982,20.6366,30466.0
2018-11-21 13:45:00,21.49,21.49,21.43,21.45,36516.0,20.6366,20.6366,20.579,20.5982,36516.0
2018-11-21 13:50:00,21.45,21.45,21.43,21.43,75524.0,20.5982,20.5982,20.579,20.579,75524.0
2018-11-21 13:55:00,21.42,21.45,21.41,21.44,91468.0,20.5694,20.5982,20.5598,20.5886,91468.0
2018-11-21 14:00:00,21.44,21.44,21.38,21.39,57958.0,20.5886,20.5886,20.531,20.5406,57958.0
2018-11-21 14:05:00,21.38,21.42,21.38,21.41,24208.0,20.531,20.5694,20.531,20.5598,24208.0
2018-11-21 14:10:00,21.4,21.43,21.39,21.41,51686.0,20.5502,20.579,20.5406,20.5598,51686.0
2018-11-21 14:15:00,21.41,21.43,21.4,21.43,24218.0,20.5598,20.579,20.5502,20.579,24218.0
2018-11-21 14:20:00,21.43,21.43,21.41,21.43,19994.0,20.579,20.579,20.5598,20.579,19994.0
2018-11-21 14:25:00,21.43,21.46,21.43,21.45,55962.0,20.579,20.6078,20.579,20.5982,55962.0
2018-11-21 14:30:00,21.44,21.46,21.41,21.43,100810.0,20.5886,20.6078,20.5598,20.579,100810.0
2018-11-21 14:35:00,21.43,21.43,21.39,21.4,57700.0,20.579,20.579,20.5406,20.5502,57700.0
2018-11-21 14:40:00,21.41,21.43,21.4,21.41,15800.0,20.5598,20.579,20.5502,20.5598,15800.0
2018-11-21 14:45:00,21.41,21.41,21.36,21.39,36582.0,20.5598,20.5598,20.5118,20.5406,36582.0
2018-11-21 14:50:00,21.4,21.43,21.39,21.4,25892.0,20.5502,20.579,20.5406,20.5502,25892.0
2018-11-21 14:55:00,21.4,21.4,21.34,21.36,45880.0,20.5502,20.5502,20.4926,20.5118,45880.0
2018-11-21 15:00:00,21.36,21.41,21.36,21.39,27414.0,20.5118,20.5598,20.5118,20.5406,27414.0
2018-11-21 15:05:00,21.39,21.47,21.38,21.47,52950.0,20.5406,20.6174,20.531,20.6174,52950.0
2018-11-21 15:10:00,21.46,21.47,21.36,21.36,30412.0,20.6078,20.6174,20.5118,20.5118,30412.0
2018-11-21 15:15:00,21.36,21.38,21.32,21.32,50546.0,20.5118,20.531,20.4733,20.4733,50546.0
2018-11-21 15:20:00,21.32,21.33,21.27,21.31,73712.0,20.4733,20.483,20.4253,20.4637,73712.0
2018-11-21 15:25:00,21.31,21.33,21.28,21.28,39366.0,20.4637,20.483,20.4349,20.4349,39366.0
2018-11-21 15:30:00,21.28,21.28,21.15,21.21,276796.0,20.4349,20.4349,20.3101,20.3677,276796.0
2018-11-21 15:35:00,21.21,21.22,21.17,21.18,65782.0,20.3677,20.3773,20.3293,20.3389,65782.0
2018-11-21 15:40:00,21.18,21.18,21.09,21.1,108252.0,20.3389,20.3389,20.2525,20.2621,108252.0
2018-11-21 15:45:00,21.09,21.18,21.09,21.15,101716.0,20.2525,20.3389,20.2525,20.3101,101716.0
2018-11-21 15:50:00,21.17,21.18,21.11,21.14,198474.0,20.3293,20.3389,20.2717,20.3005,198474.0
2018-11-21 15:55:00,21.14,21.17,21.07,21.09,316984.0,20.3005,20.3293,20.2333,20.2525,316984.0
2018-11-23 09:30:00,20.61,20.72,20.61,20.72,300868.0,19.7915,19.8972,19.7915,19.8972,300868.0
2018-11-23 09:35:00,20.72,20.78,20.68,20.75,90842.0,19.8972,19.9548,19.8588,19.926,90842.0
2018-11-23 09:40:00,20.76,20.78,20.71,20.78,56714.0,19.9356,19.9548,19.8876,19.9548,56714.0
2018-11-23 09:45:00,20.78,20.85,20.75,20.79,192008.0,19.9548,20.022,19.926,19.9644,192008.0
2018-11-23 09:50:00,20.79,20.81,20.74,20.79,79878.0,19.9644,19.9836,19.9164,19.9644,79878.0
2018-11-23 09:55:00,20.79,20.9,20.79,20.84,144974.0,19.9644,20.07,19.9644,20.0124,144974.0
2018-11-23 10:00:00,20.84,20.88,20.82,20.86,50740.0,20.0124,20.0508,19.9932,20.0316,50740.0
2018-11-23 10:05:00,20.86,20.88,20.82,20.87,54566.0,20.0316,20.0508,19.9932,20.0412,54566.0
2018-11-23 10:10:00,20.86,20.92,20.78,20.82,86438.0,20.0316,20.0892,19.9548,19.9932,86438.0
2018-11-23 10:15:00,20.82,20.84,20.79,20.83,34386.0,19.9932,20.0124,19.9644,20.0028,34386.0
2018-11-23 10:20:00,20.83,20.84,20.71,20.74,82448.0,20.0028,20.0124,19.8876,19.9164,82448.0
2018-11-23 10:25:00,20.74,20.76,20.68,20.72,65864.0,19.9164,19.9356,19.8588,19.8972,65864.0
2018-11-23 10:30:00,20.72,20.85,20.7,20.84,133980.0,19.8972,20.022,19.878,20.0124,133980.0
2018-11-23 10:35:00,20.85,20.88,20.83,20.84,32336.0,20.022,20.0508,20.0028,20.0124,32336.0
2018-11-23 10:40:00,20.84,20.84,20.79,20.79,31828.0,20.0124,20.0124,19.9644,19.9644,31828.0
2018-11-23 10:45:00,20.79,20.84,20.78,20.81,45232.0,19.9644,20.0124,19.9548,19.9836,45232.0
2018-11-23 10:50:00,20.8,20.91,20.8,20.89,51140.0,19.974,20.0796,19.974,20.0604,51140.0
2018-11-23 10:55:00,20.9,20.9,20.86,20.86,46610.0,20.07,20.07,20.0316,20.0316,46610.0
2018-11-23 11:00:00,20.86,20.92,20.85,20.85,32764.0,20.0316,20.0892,20.022,20.022,32764.0
2018-11-23 11:05:00,20.86,20.93,20.86,20.91,34760.0,20.0316,20.0988,20.0316,20.0796,34760.0
2018-11-23 11:10:00,20.91,20.93,20.89,20.9,84556.0,20.0796,20.0988,20.0604,20.07,84556.0
2018-11-23 11:15:00,20.89,21.02,20.89,20.99,125070.0,20.0604,20.1853,20.0604,20.1565,125070.0
2018-11-23 11:20:00,20.99,21.0,20.95,20.96,36436.0,20.1565,20.1661,20.118,20.1276,36436.0
2018-11-23 11:25:00,20.96,20.98,20.93,20.93,47692.0,20.1276,20.1468,20.0988,20.0988,47692.0
2018-11-23 11:30:00,20.93,20.95,20.91,20.94,18706.0,20.0988,20.118,20.0796,20.1084,18706.0
2018-11-23 11:35:00,20.95,20.95,20.87,20.88,19676.0,20.118,20.118,20.0412,20.0508,19676.0
2018-11-23 11:40:00,20.88,20.93,20.86,20.93,21004.0,20.0508,20.0988,20.0316,20.0988,21004.0
2018-11-23 11:45:00,20.93,20.96,20.93,20.94,27842.0,20.0988,20.1276,20.0988,20.1084,27842.0
2018-11-23 11:50:00,20.93,20.95,20.86,20.89,36860.0,20.0988,20.118,20.0316,20.0604,36860.0
2018-11-23 11:55:00,20.86,20.86,20.75,20.77,29998.0,20.0316,20.0316,19.926,19.9452,29998.0
2018-11-23 12:00:00,20.76,20.77,20.73,20.73,34708.0,19.9356,19.9452,19.9068,19.9068,34708.0
2018-11-23 12:05:00,20.74,20.75,20.71,20.73,52988.0,19.9164,19.926,19.8876,19.9068,52988.0
2018-11-23 12:10:00,20.73,20.78,20.73,20.77,34080.0,19.9068,19.9548,19.9068,19.9452,34080.0
2018-11-23 12:15:00,20.77,20.84,20.77,20.82,43924.0,19.9452,20.0124,19.9452,19.9932,43924.0
2018-11-23 12:20:00,20.82,20.87,20.82,20.84,22956.0,19.9932,20.0412,19.9932,20.0124,22956.0
2018-11-23 12:25:00,20.84,20.85,20.81,20.82,66036.0,20.0124,20.022,19.9836,19.9932,66036.0
2018-11-23 12:30:00,20.82,20.83,20.78,20.82,42920.0,19.9932,20.0028,19.9548,19.9932,42920.0
2018-11-23 12:35:00,20.83,20.88,20.81,20.86,215942.0,20.0028,20.0508,19.9836,20.0316,215942.0
2018-11-23 12:40:00,20.86,20.88,20.85,20.85,23080.0,20.0316,20.0508,20.022,20.022,23080.0
2018-11-23 12:45:00,20.86,20.89,20.79,20.82,48818.0,20.0316,20.0604,19.9644,19.9932,48818.0
2018-11-23 12:50:00,20.82,20.82,20.73,20.75,49368.0,19.9932,19.9932,19.9068,19.926,49368.0
2018-11-23 12:55:00,20.74,20.74,20.65,20.67,1418406.0,19.9164,19.9164,19.83,19.8492,1418406.0
2018-11-26 09:30:00,21.25,21.33,21.24,21.3,302816.0,20.4061,20.483,20.3965,20.4541,302816.0
2018-11-26 09:35:00,21.31,21.33,21.21,21.33,208540.0,20.4637,20.483,20.3677,20.483,208540.0
2018-11-26 09:40:00,21.32,21.43,21.3,21.41,138268.0,20.4733,20.579,20.4541,20.5598,138268.0
2018-11-26 09:45:00,21.42,21.44,21.35,21.42,108932.0,20.5694,20.5886,20.5022,20.5694,108932.0
2018-11-26 09:50:00,21.42,21.46,21.41,21.46,343238.0,20.5694,20.6078,20.5598,20.6078,343238.0
2018-11-26 09:55:00,21.46,21.56,21.45,21.56,223620.0,20.6078,20.7038,20.5982,20.7038,223620.0
2018-11-26 10:00:00,21.57,21.58,21.51,21.56,270860.0,20.7134,20.723,20.6558,20.7038,270860.0
2018-11-26 10:05:00,21.56,21.58,21.53,21.55,95530.0,20.7038,20.723,20.675,20.6942,95530.0
2018-11-26 10:10:00,21.54,21.54,21.5,21.53,140080.0,20.6846,20.6846,20.6462,20.675,140080.0
2018-11-26 10:15:00,21.54,21.54,21.48,21.49,51838.0,20.6846,20.6846,20.627,20.6366,51838.0
2018-11-26 10:20:00,21.48,21.49,21.46,21.48,50338.0,20.627,20.6366,20.6078,20.627,50338.0
2018-11-26 10:25:00,21.48,21.48,21.4,21.46,180308.0,20.627,20.627,20.5502,20.6078,180308.0
2018-11-26 10:30:00,21.47,21.49,21.43,21.45,90842.0,20.6174,20.6366,20.579,20.5982,90842.0
2018-11-26 10:35:00,21.44,21.48,21.36,21.41,120994.0,20.5886,20.627,20.5118,20.5598,120994.0
2018-11-26 10:40:00,21.41,21.45,21.38,21.43,78592.0,20.5598,20.5982,20.531,20.579,78592.0
2018-11-26 10:45:00,21.43,21.46,21.41,21.42,80140.0,20.579,20.6078,20.5598,20.5694,80140.0
2018-11-26 10:50:00,21.41,21.56,21.4,21.55,201626.0,20.5598,20.7038,20.5502,20.6942,201626.0
2018-11-26 10:55:00,21.55,21.55,21.53,21.53,193194.0,20.6942,20.6942,20.675,20.675,193194.0
2018-11-26 11:00:00,21.54,21.54,21.45,21.47,83394.0,20.6846,20.6846,20.5982,20.6174,83394.0
2018-11-26 11:05:00,21.46,21.48,21.43,21.47,76144.0,20.6078,20.627,20.579,20.6174,76144.0
2018-11-26 11:10:00,21.47,21.52,21.44,21.52,96298.0,20.6174,20.6654,20.5886,20.6654,96298.0
2018-11-26 11:15:00,21.52,21.52,21.5,21.5,34734.0,20.6654,20.6654,20.6462,20.6462,34734.0
2018-11-26 11:20:00,21.5,21.54,21.49,21.52,50920.0,20.6462,20.6846,20.6366,20.6654,50920.0
2018-11-26 11:25:00,21.5,21.5,21.43,21.45,51510.0,20.6462,20.6462,20.579,20.5982,51510.0
2018-11-26 11:30:00,21.44,21.44,21.36,21.38,108008.0,20.5886,20.5886,20.5118,20.531,108008.0
2018-11-26 11:35:00,21.37,21.38,21.27,21.3,293358.0,20.5214,20.531,20.4253,20.4541,293358.0
2018-11-26 11:40:00,21.3,21.33,21.29,21.32,38212.0,20.4541,20.483,20.4445,20.4733,38212.0
2018-11-26 11:45:00,21.32,21.33,21.28,21.31,33044.0,20.4733,20.483,20.4349,20.4637,33044.0
2018-11-26 11:50:00,21.31,21.36,21.3,21.36,37744.0,20.4637,20.5118,20.4541,20.5118,37744.0
2018-11-26 11:55:00,21.36,21.39,21.36,21.38,57200.0,20.5118,20.5406,20.5118,20.531,57200.0
2018-11-26 12:00:00,21.38,21.41,21.38,21.39,26724.0,20.531,20.5598,20.531,20.5406,26724.0
2018-11-26 12:05:00,21.38,21.47,21.38,21.47,51074.0,20.531,20.6174,20.531,20.6174,51074.0
2018-11-26 12:10:00,21.46,21.46,21.36,21.39,71460.0,20.6078,20.6078,20.5118,20.5406,71460.0
2018-11-26 12:15:00,21.4,21.4,21.34,21.34,47244.0,20.5502,20.5502,20.4926,20.4926,47244.0
2018-11-26 12:20:00,21.33,21.33,21.3,21.32,48352.0,20.483,20.483,20.4541,20.4733,48352.0
2018-11-26 12:25:00,21.31,21.32,21.26,21.3,78218.0,20.4637,20.4733,20.4157,20.4541,78218.0
2018-11-26 12:30:00,21.29,21.3,21.22,21.22,68824.0,20.4445,20.4541,20.3773,20.3773,68824.0
2018-11-26 12:35:00,21.21,21.22,21.14,21.18,212168.0,20.3677,20.3773,20.3005,20.3389,212168.0
2018-11-26 12:40:00,21.18,21.21,21.17,21.2,81860.0,20.3389,20.3677,20.3293,20.3581,81860.0
2018-11-26 12:45:00,21.21,21.23,21.17,21.17,73940.0,20.3677,20.3869,20.3293,20.3293,73940.0
2018-11-26 12:50:00,21.2,21.21,21.19,21.19,15016.0,20.3581,20.3677,20.3485,20.3485,15016.0
2018-11-26 12:55:00,21.2,21.25,21.18,21.24,56426.0,20.3581,20.4061,20.3389,20.3965,56426.0
2018-11-26 13:00:00,21.25,21.26,21.18,21.18,49364.0,20.4061,20.4157,20.3389,20.3389,49364.0
2018-11-26 13:05:00,21.18,21.28,21.18,21.28,66770.0,20.3389,20.4349,20.3389,20.4349,66770.0
2018-11-26 13:10:00,21.28,21.33,21.27,21.31,72672.0,20.4349,20.483,20.4253,20.4637,72672.0
2018-11-26 13:15:00,21.31,21.32,21.3,21.31,20362.0,20.4637,20.4733,20.4541,20.4637,20362.0
2018-11-26 13:20:00,21.3,21.35,21.29,21.32,40730.0,20.4541,20.5022,20.4445,20.4733,40730.0
2018-11-26 13:25:00,21.32,21.32,21.26,21.29,70612.0,20.4733,20.4733,20.4157,20.4445,70612.0
2018-11-26 13:30:00,21.3,21.34,21.3,21.34,36932.0,20.4541,20.4926,20.4541,20.4926,36932.0
2018-11-26 13:35:00,21.34,21.34,21.31,21.31,23730.0,20.4926,20.4926,20.4637,20.4637,23730.0
2018-11-26 13:40:00,21.31,21.33,21.27,21.33,44130.0,20.4637,20.483,20.4253,20.483,44130.0
2018-11-26 13:45:00,21.33,21.41,21.33,21.41,120852.0,20.483,20.5598,20.483,20.5598,120852.0
2018-11-26 13:50:00,21.41,21.41,21.39,21.4,53192.0,20.5598,20.5598,20.5406,20.5502,53192.0
2018-11-26 13:55:00,21.4,21.44,21.39,21.44,26720.0,20.5502,20.5886,20.5406,20.5886,26720.0
2018-11-26 14:00:00,21.43,21.44,21.4,21.41,49164.0,20.579,20.5886,20.5502,20.5598,49164.0
2018-11-26 14:05:00,21.42,21.43,21.41,21.43,41358.0,20.5694,20.579,20.5598,20.579,41358.0
2018-11-26 14:10:00,21.43,21.49,21.42,21.48,80450.0,20.579,20.6366,20.5694,20.627,80450.0
2018-11-26 14:15:00,21.48,21.52,21.48,21.51,55150.0,20.627,20.6654,20.627,20.6558,55150.0
2018-11-26 14:20:00,21.5,21.52,21.49,21.5,43446.0,20.6462,20.6654,20.6366,20.6462,43446.0
2018-11-26 14:25:00,21.5,21.55,21.49,21.53,58290.0,20.6462,20.6942,20.6366,20.675,58290.0
2018-11-26 14:30:00,21.53,21.63,21.53,21.6,218464.0,20.675,20.771,20.675,20.7422,218464.0
2018-11-26 14:35:00,21.6,21.61,21.56,21.57,306338.0,20.7422,20.7518,20.7038,20.7134,306338.0
2018-11-26 14:40:00,21.56,21.57,21.52,21.52,32924.0,20.7038,20.7134,20.6654,20.6654,32924.0
2018-11-26 14:45:00,21.54,21.54,21.47,21.5,56692.0,20.6846,20.6846,20.6174,20.6462,56692.0
2018-11-26 14:50:00,21.5,21.55,21.49,21.55,23132.0,20.6462,20.6942,20.6366,20.6942,23132.0
2018-11-26 14:55:00,21.55,21.6,21.52,21.6,103994.0,20.6942,20.7422,20.6654,20.7422,103994.0
2018-11-26 15:00:00,21.6,21.64,21.57,21.63,115978.0,20.7422,20.7806,20.7134,20.771,115978.0
2018-11-26 15:05:00,21.62,21.62,21.56,21.58,30130.0,20.7614,20.7614,20.7038,20.723,30130.0
2018-11-26 15:10:00,21.58,21.6,21.53,21.59,49260.0,20.723,20.7422,20.675,20.7326,49260.0
2018-11-26 15:15:00,21.58,21.59,21.55,21.55,19024.0,20.723,20.7326,20.6942,20.6942,19024.0
2018-11-26 15:20:00,21.55,21.55,21.5,21.5,66836.0,20.6942,20.6942,20.6462,20.6462,66836.0
2018-11-26 15:25:00,21.52,21.57,21.51,21.53,33378.0,20.6654,20.7134,20.6558,20.675,33378.0
2018-11-26 15:30:00,21.53,21.63,21.53,21.63,72124.0,20.675,20.771,20.675,20.771,72124.0
2018-11-26 15:35:00,21.63,21.65,21.56,21.58,126802.0,20.771,20.7902,20.7038,20.723,126802.0
2018-11-26 15:40:00,21.58,21.61,21.58,21.59,49788.0,20.723,20.7518,20.723,20.7326,49788.0
2018-11-26 15:45:00,21.6,21.65,21.59,21.61,174150.0,20.7422,20.7902,20.7326,20.7518,174150.0
2018-11-26 15:50:00,21.61,21.63,21.6,21.61,87388.0,20.7518,20.771,20.7422,20.7518,87388.0
2018-11-26 15:55:00,21.61,21.65,21.61,21.63,185254.0,20.7518,20.7902,20.7518,20.771,185254.0
2018-11-27 09:30:00,21.36,21.46,21.33,21.43,306080.0,20.5118,20.6078,20.483,20.579,306080.0
2018-11-27 09:35:00,21.46,21.5,21.29,21.31,72886.0,20.6078,20.6462,20.4445,20.4637,72886.0
2018-11-27 09:40:00,21.32,21.33,21.19,21.29,239072.0,20.4733,20.483,20.3485,20.4445,239072.0
2018-11-27 09:45:00,21.27,21.41,21.26,21.35,92544.0,20.4253,20.5598,20.4157,20.5022,92544.0
2018-11-27 09:50:00,21.34,21.36,21.25,21.36,77750.0,20.4926,20.5118,20.4061,20.5118,77750.0
2018-11-27 09:55:00,21.36,21.43,21.31,21.42,103446.0,20.5118,20.579,20.4637,20.5694,103446.0
2018-11-27 10:00:00,21.42,21.43,21.31,21.36,66824.0,20.5694,20.579,20.4637,20.5118,66824.0
2018-11-27 10:05:00,21.37,21.5,21.34,21.49,126462.0,20.5214,20.6462,20.4926,20.6366,126462.0
2018-11-27 10:10:00,21.49,21.68,21.48,21.64,369608.0,20.6366,20.8191,20.627,20.7806,369608.0
2018-11-27 10:15:00,21.65,21.68,21.58,21.63,217926.0,20.7902,20.8191,20.723,20.771,217926.0
2018-11-27 10:20:00,21.61,21.61,21.58,21.6,87670.0,20.7518,20.7518,20.723,20.7422,87670.0
2018-11-27 10:25:00,21.61,21.61,21.52,21.52,85160.0,20.7518,20.7518,20.6654,20.6654,85160.0
2018-11-27 10:30:00,21.52,21.56,21.49,21.55,67996.0,20.6654,20.7038,20.6366,20.6942,67996.0
2018-11-27 10:35:00,21.55,21.56,21.42,21.45,48098.0,20.6942,20.7038,20.5694,20.5982,48098.0
2018-11-27 10:40:00,21.43,21.48,21.4,21.46,121628.0,20.579,20.627,20.5502,20.6078,121628.0
2018-11-27 10:45:00,21.47,21.56,21.47,21.54,107548.0,20.6174,20.7038,20.6174,20.6846,107548.0
2018-11-27 10:50:00,21.55,21.65,21.55,21.64,127172.0,20.6942,20.7902,20.6942,20.7806,127172.0
2018-11-27 10:55:00,21.65,21.72,21.64,21.64,197886.0,20.7902,20.8575,20.7806,20.7806,197886.0
2018-11-27 11:00:00,21.62,21.77,21.61,21.76,168918.0,20.7614,20.9055,20.7518,20.8959,168918.0
2018-11-27 11:05:00,21.75,21.75,21.7,21.71,89350.0,20.8863,20.8863,20.8383,20.8479,89350.0
2018-11-27 11:10:00,21.72,21.73,21.64,21.65,48240.0,20.8575,20.8671,20.7806,20.7902,48240.0
2018-11-27 11:15:00,21.65,21.67,21.63,21.64,34676.0,20.7902,20.8094,20.771,20.7806,34676.0
2018-11-27 11:20:00,21.66,21.67,21.57,21.57,49796.0,20.7998,20.8094,20.7134,20.7134,49796.0
2018-11-27 11:25:00,21.57,21.65,21.57,21.64,102822.0,20.7134,20.7902,20.7134,20.7806,102822.0
2018-11-27 11:30:00,21.63,21.65,21.56,21.6,79244.0,20.771,20.7902,20.7038,20.7422,79244.0
2018-11-27 11:35:00,21.59,21.62,21.57,21.59,57036.0,20.7326,20.7614,20.7134,20.7326,57036.0
2018-11-27 11:40:00,21.6,21.63,21.52,21.56,182270.0,20.7422,20.771,20.6654,20.7038,182270.0
2018-11-27 11:45:00,21.55,21.59,21.52,21.57,113410.0,20.6942,20.7326,20.6654,20.7134,113410.0
2018-11-27 11:50:00,21.57,21.66,21.57,21.66,59778.0,20.7134,20.7998,20.7134,20.7998,59778.0
2018-11-27 11:55:00,21.66,21.71,21.66,21.67,77240.0,20.7998,20.8479,20.7998,20.8094,77240.0
2018-11-27 12:00:00,21.67,21.68,21.61,21.62,28258.0,20.8094,20.8191,20.7518,20.7614,28258.0
2018-11-27 12:05:00,21.62,21.66,21.61,21.65,29680.0,20.7614,20.7998,20.7518,20.7902,29680.0
2018-11-27 12:10:00,21.66,21.67,21.62,21.63,55846.0,20.7998,20.8094,20.7614,20.771,55846.0
2018-11-27 12:15:00,21.62,21.62,21.56,21.61,58326.0,20.7614,20.7614,20.7038,20.7518,58326.0
2018-11-27 12:20:00,21.61,21.65,21.59,21.59,52050.0,20.7518,20.7902,20.7326,20.7326,52050.0
2018-11-27 12:25:00,21.58,21.58,21.43,21.45,163860.0,20.723,20.723,20.579,20.5982,163860.0
2018-11-27 12:30:00,21.45,21.48,21.39,21.46,124322.0,20.5982,20.627,20.5406,20.6078,124322.0
2018-11-27 12:35:00,21.46,21.58,21.46,21.58,86508.0,20.6078,20.723,20.6078,20.723,86508.0
2018-11-27 12:40:00,21.58,21.59,21.54,21.55,66104.0,20.723,20.7326,20.6846,20.6942,66104.0
2018-11-27 12:45:00,21.55,21.56,21.49,21.49,47660.0,20.6942,20.7038,20.6366,20.6366,47660.0
2018-11-27 12:50:00,21.49,21.49,21.43,21.48,41606.0,20.6366,20.6366,20.579,20.627,41606.0
2018-11-27 12:55:00,21.5,21.53,21.45,21.46,69166.0,20.6462,20.675,20.5982,20.6078,69166.0
2018-11-27 13:00:00,21.47,21.53,21.47,21.49,72170.0,20.6174,20.675,20.6174,20.6366,72170.0
2018-11-27 13:05:00,21.52,21.53,21.5,21.51,12580.0,20.6654,20.675,20.6462,20.6558,12580.0
2018-11-27 13:10:00,21.53,21.53,21.45,21.5,12754.0,20.675,20.675,20.5982,20.6462,12754.0
2018-11-27 13:15:00,21.53,21.64,21.41,21.49,316482.0,20.675,20.7806,20.5598,20.6366,316482.0
2018-11-27 13:20:00,21.5,21.52,21.45,21.5,62580.0,20.6462,20.6654,20.5982,20.6462,62580.0
2018-11-27 13:25:00,21.5,21.56,21.49,21.54,11922.0,20.6462,20.7038,20.6366,20.6846,11922.0
2018-11-27 13:30:00,21.54,21.6,21.54,21.58,34772.0,20.6846,20.7422,20.6846,20.723,34772.0
2018-11-27 13:35:00,21.58,21.66,21.55,21.62,155072.0,20.723,20.7998,20.6942,20.7614,155072.0
2018-11-27 13:40:00,21.61,21.63,21.58,21.59,66508.0,20.7518,20.771,20.723,20.7326,66508.0
2018-11-27 13:45:00,21.58,21.62,21.58,21.61,21202.0,20.723,20.7614,20.723,20.7518,21202.0
2018-11-27 13:50:00,21.6,21.61,21.57,21.58,31354.0,20.7422,20.7518,20.7134,20.723,31354.0
2018-11-27 13:55:00,21.56,21.68,21.56,21.68,32786.0,20.7038,20.8191,20.7038,20.8191,32786.0
2018-11-27 14:00:00,21.69,21.73,21.66,21.72,48904.0,20.8287,20.8671,20.7998,20.8575,48904.0
2018-11-27 14:05:00,21.73,21.79,21.71,21.71,108490.0,20.8671,20.9247,20.8479,20.8479,108490.0
2018-11-27 14:10:00,21.72,21.75,21.68,21.74,46682.0,20.8575,20.8863,20.8191,20.8767,46682.0
2018-11-27 14:15:00,21.74,21.74,21.71,21.71,8960.0,20.8767,20.8767,20.8479,20.8479,8960.0
2018-11-27 14:20:00,21.7,21.72,21.68,21.72,25640.0,20.8383,20.8575,20.8191,20.8575,25640.0
2018-11-27 14:25:00,21.75,21.75,21.71,21.74,11480.0,20.8863,20.8863,20.8479,20.8767,11480.0
2018-11-27 14:30:00,21.75,21.76,21.74,21.75,19572.0,20.8863,20.8959,20.8767,20.8863,19572.0
2018-11-27 14:35:00,21.77,21.8,21.71,21.72,52972.0,20.9055,20.9343,20.8479,20.8575,52972.0
2018-11-27 14:40:00,21.73,21.77,21.72,21.77,13556.0,20.8671,20.9055,20.8575,20.9055,13556.0
2018-11-27 14:45:00,21.78,21.8,21.76,21.78,19896.0,20.9151,20.9343,20.8959,20.9151,19896.0
2018-11-27 14:50:00,21.78,21.79,21.73,21.75,43120.0,20.9151,20.9247,20.8671,20.8863,43120.0
2018-11-27 14:55:00,21.75,21.75,21.7,21.7,59972.0,20.8863,20.8863,20.8383,20.8383,59972.0
2018-11-27 15:00:00,21.71,21.75,21.68,21.75,96002.0,20.8479,20.8863,20.8191,20.8863,96002.0
2018-11-27 15:05:00,21.76,21.77,21.67,21.69,43688.0,20.8959,20.9055,20.8094,20.8287,43688.0
2018-11-27 15:10:00,21.69,21.73,21.68,21.71,34722.0,20.8287,20.8671,20.8191,20.8479,34722.0
2018-11-27 15:15:00,21.71,21.72,21.65,21.65,24184.0,20.8479,20.8575,20.7902,20.7902,24184.0
2018-11-27 15:20:00,21.67,21.7,21.64,21.68,56524.0,20.8094,20.8383,20.7806,20.8191,56524.0
2018-11-27 15:25:00,21.7,21.73,21.7,21.71,37990.0,20.8383,20.8671,20.8383,20.8479,37990.0
2018-11-27 15:30:00,21.71,21.71,21.65,21.68,78764.0,20.8479,20.8479,20.7902,20.8191,78764.0
2018-11-27 15:35:00,21.68,21.75,21.68,21.74,69704.0,20.8191,20.8863,20.8191,20.8767,69704.0
2018-11-27 15:40:00,21.75,21.79,21.75,21.79,82094.0,20.8863,20.9247,20.8863,20.9247,82094.0
2018-11-27 15:45:00,21.79,21.84,21.75,21.82,91502.0,20.9247,20.9727,20.8863,20.9535,91502.0
2018-11-27 15:50:00,21.82,21.82,21.76,21.77,82010.0,20.9535,20.9535,20.8959,20.9055,82010.0
2018-11-27 15:55:00,21.77,21.85,21.75,21.84,158470.0,20.9055,20.9823,20.8863,20.9727,158470.0
2018-11-28 09:30:00,22.15,22.17,22.08,22.11,249660.0,21.2704,21.2896,21.2032,21.232,249660.0
2018-11-28 09:35:00,22.13,22.19,22.1,22.18,244532.0,21.2512,21.3088,21.2224,21.2992,244532.0
2018-11-28 09:40:00,22.18,22.23,22.09,22.11,254766.0,21.2992,21.3472,21.2128,21.232,254766.0
2018-11-28 09:45:00,22.11,22.16,22.05,22.14,221246.0,21.232,21.28,21.1744,21.2608,221246.0
2018-11-28 09:50:00,22.14,22.18,22.08,22.08,95372.0,21.2608,21.2992,21.2032,21.2032,95372.0
2018-11-28 09:55:00,22.09,22.11,22.05,22.08,112682.0,21.2128,21.232,21.1744,21.2032,112682.0
2018-11-28 10:00:00,22.08,22.15,22.08,22.09,67844.0,21.2032,21.2704,21.2032,21.2128,67844.0
2018-11-28 10:05:00,22.09,22.09,22.0,22.04,94966.0,21.2128,21.2128,21.1263,21.1648,94966.0
2018-11-28 10:10:00,22.04,22.04,21.98,21.98,135290.0,21.1648,21.1648,21.1071,21.1071,135290.0
2018-11-28 10:15:00,21.98,22.0,21.95,22.0,97208.0,21.1071,21.1263,21.0783,21.1263,97208.0
2018-11-28 10:20:00,22.0,22.02,21.96,21.99,70704.0,21.1263,21.1455,21.0879,21.1167,70704.0
2018-11-28 10:25:00,22.0,22.0,21.93,21.95,69064.0,21.1263,21.1263,21.0591,21.0783,69064.0
2018-11-28 10:30:00,21.95,21.96,21.89,21.93,111678.0,21.0783,21.0879,21.0207,21.0591,111678.0
2018-11-28 10:35:00,21.93,21.99,21.92,21.95,194794.0,21.0591,21.1167,21.0495,21.0783,194794.0
2018-11-28 10:40:00,21.95,21.97,21.91,21.93,124522.0,21.0783,21.0975,21.0399,21.0591,124522.0
2018-11-28 10:45:00,21.94,22.0,21.92,21.98,61612.0,21.0687,21.1263,21.0495,21.1071,61612.0
2018-11-28 10:50:00,21.99,22.03,21.97,22.02,59388.0,21.1167,21.1552,21.0975,21.1455,59388.0
2018-11-28 10:55:00,22.02,22.03,21.99,22.0,52222.0,21.1455,21.1552,21.1167,21.1263,52222.0
2018-11-28 11:00:00,22.0,22.05,21.99,22.03,115770.0,21.1263,21.1744,21.1167,21.1552,115770.0
2018-11-28 11:05:00,22.03,22.11,22.01,22.1,1045900.0,21.1552,21.232,21.1359,21.2224,1045900.0
2018-11-28 11:10:00,22.09,22.11,22.09,22.11,156828.0,21.2128,21.232,21.2128,21.232,156828.0
2018-11-28 11:15:00,22.1,22.11,22.04,22.07,51330.0,21.2224,21.232,21.1648,21.1936,51330.0
2018-11-28 11:20:00,22.07,22.08,22.04,22.04,35352.0,21.1936,21.2032,21.1648,21.1648,35352.0
2018-11-28 11:25:00,22.05,22.09,22.04,22.09,67910.0,21.1744,21.2128,21.1648,21.2128,67910.0
2018-11-28 11:30:00,22.09,22.11,22.07,22.1,28442.0,21.2128,21.232,21.1936,21.2224,28442.0
2018-11-28 11:35:00,22.1,22.11,22.08,22.09,38450.0,21.2224,21.232,21.2032,21.2128,38450.0
2018-11-28 11:40:00,22.09,22.09,22.05,22.09,128110.0,21.2128,21.2128,21.1744,21.2128,128110.0
2018-11-28 11:45:00,22.09,22.11,22.07,22.08,51164.0,21.2128,21.232,21.1936,21.2032,51164.0
2018-11-28 11:50:00,22.09,22.18,22.08,22.13,143980.0,21.2128,21.2992,21.2032,21.2512,143980.0
2018-11-28 11:55:00,22.13,22.17,22.05,22.16,194418.0,21.2512,21.2896,21.1744,21.28,194418.0
2018-11-28 12:00:00,22.16,22.6,22.16,22.6,1691596.0,21.28,21.7025,21.28,21.7025,1691596.0
2018-11-28 12:05:00,22.59,22.84,22.59,22.8,449666.0,21.6929,21.933,21.6929,21.8946,449666.0
2018-11-28 12:10:00,22.82,22.82,22.64,22.79,275712.0,21.9138,21.9138,21.7409,21.885,275712.0
2018-11-28 12:15:00,22.79,22.84,22.68,22.76,182110.0,21.885,21.933,21.7793,21.8562,182110.0
2018-11-28 12:20:00,22.76,22.84,22.74,22.75,160474.0,21.8562,21.933,21.837,21.8466,160474.0
2018-11-28 12:25:00,22.75,22.87,22.72,22.83,145220.0,21.8466,21.9618,21.8178,21.9234,145220.0
2018-11-28 12:30:00,22.84,22.88,22.76,22.8,355280.0,21.933,21.9714,21.8562,21.8946,355280.0
2018-11-28 12:35:00,22.79,22.83,22.74,22.83,307676.0,21.885,21.9234,21.837,21.9234,307676.0
2018-11-28 12:40:00,22.81,22.82,22.75,22.81,36648.0,21.9042,21.9138,21.8466,21.9042,36648.0
2018-11-28 12:45:00,22.83,22.92,22.82,22.85,131626.0,21.9234,22.0098,21.9138,21.9426,131626.0
2018-11-28 12:50:00,22.86,22.93,22.86,22.91,57178.0,21.9522,22.0194,21.9522,22.0002,57178.0
2018-11-28 12:55:00,22.9,22.93,22.82,22.82,126876.0,21.9906,22.0194,21.9138,21.9138,126876.0
2018-11-28 13:00:00,22.82,22.84,22.7,22.71,200108.0,21.9138,21.933,21.7985,21.8081,200108.0
2018-11-28 13:05:00,22.71,22.77,22.7,22.75,102258.0,21.8081,21.8658,21.7985,21.8466,102258.0
2018-11-28 13:10:00,22.75,22.82,22.72,22.82,52524.0,21.8466,21.9138,21.8178,21.9138,52524.0
2018-11-28 13:15:00,22.81,22.86,22.79,22.85,103742.0,21.9042,21.9522,21.885,21.9426,103742.0
2018-11-28 13:20:00,22.85,22.86,22.81,22.84,46238.0,21.9426,21.9522,21.9042,21.933,46238.0
2018-11-28 13:25:00,22.84,22.91,22.83,22.89,124478.0,21.933,22.0002,21.9234,21.981,124478.0
2018-11-28 13:30:00,22.89,22.95,22.87,22.91,133132.0,21.981,22.0386,21.9618,22.0002,133132.0
2018-11-28 13:35:00,22.92,23.03,22.91,23.02,238632.0,22.0098,22.1154,22.0002,22.1058,238632.0
2018-11-28 13:40:00,23.01,23.08,23.0,23.05,120764.0,22.0962,22.1635,22.0866,22.1346,120764.0
2018-11-28 13:45:00,23.06,23.1,23.03,23.04,168670.0,22.1442,22.1827,22.1154,22.125,168670.0
2018-11-28 13:50:00,23.05,23.06,23.0,23.03,143542.0,22.1346,22.1442,22.0866,22.1154,143542.0
2018-11-28 13:55:00,23.03,23.09,23.03,23.05,37394.0,22.1154,22.1731,22.1154,22.1346,37394.0
2018-11-28 14:00:00,23.05,23.1,23.02,23.09,40958.0,22.1346,22.1827,22.1058,22.1731,40958.0
2018-11-28 14:05:00,23.1,23.11,23.04,23.08,73588.0,22.1827,22.1923,22.125,22.1635,73588.0
2018-11-28 14:10:00,23.05,23.1,23.05,23.1,45522.0,22.1346,22.1827,22.1346,22.1827,45522.0
2018-11-28 14:15:00,23.1,23.1,22.97,23.05,223266.0,22.1827,22.1827,22.0578,22.1346,223266.0
2018-11-28 14:20:00,23.04,23.06,22.95,23.0,130262.0,22.125,22.1442,22.0386,22.0866,130262.0
2018-11-28 14:25:00,23.0,23.06,22.99,23.01,72870.0,22.0866,22.1442,22.077,22.0962,72870.0
2018-11-28 14:30:00,23.03,23.05,22.99,23.01,25726.0,22.1154,22.1346,22.077,22.0962,25726.0
2018-11-28 14:35:00,23.02,23.06,22.98,23.0,44772.0,22.1058,22.1442,22.0674,22.0866,44772.0
2018-11-28 14:40:00,23.0,23.05,23.0,23.03,17230.0,22.0866,22.1346,22.0866,22.1154,17230.0
2018-11-28 14:45:00,23.03,23.06,23.01,23.04,38488.0,22.1154,22.1442,22.0962,22.125,38488.0
2018-11-28 14:50:00,23.04,23.07,22.99,22.99,54518.0,22.125,22.1539,22.077,22.077,54518.0
2018-11-28 14:55:00,23.0,23.0,22.93,22.93,35636.0,22.0866,22.0866,22.0194,22.0194,35636.0
2018-11-28 15:00:00,22.93,22.95,22.86,22.94,127474.0,22.0194,22.0386,21.9522,22.029,127474.0
2018-11-28 15:05:00,22.95,22.96,22.92,22.93,72952.0,22.0386,22.0482,22.0098,22.0194,72952.0
2018-11-28 15:10:00,22.94,23.02,22.94,23.0,100756.0,22.029,22.1058,22.029,22.0866,100756.0
2018-11-28 15:15:00,23.0,23.0,22.97,23.0,44484.0,22.0866,22.0866,22.0578,22.0866,44484.0
2018-11-28 15:20:00,22.99,23.07,22.99,23.06,50104.0,22.077,22.1539,22.077,22.1442,50104.0
2018-11-28 15:25:00,23.06,23.11,23.03,23.1,73664.0,22.1442,22.1923,22.1154,22.1827,73664.0
2018-11-28 15:30:00,23.09,23.17,23.04,23.17,99228.0,22.1731,22.2499,22.125,22.2499,99228.0
2018-11-28 15:35:00,23.17,23.21,23.16,23.19,90666.0,22.2499,22.2883,22.2403,22.2691,90666.0
2018-11-28 15:40:00,23.2,23.24,23.18,23.2,118448.0,22.2787,22.3171,22.2595,22.2787,118448.0
2018-11-28 15:45:00,23.2,23.31,23.2,23.31,281596.0,22.2787,22.3843,22.2787,22.3843,281596.0
2018-11-28 15:50:00,23.31,23.32,23.29,23.29,115974.0,22.3843,22.3939,22.3651,22.3651,115974.0
2018-11-28 15:55:00,23.29,23.35,23.28,23.35,288424.0,22.3651,22.4227,22.3555,22.4227,288424.0
2018-11-29 09:30:00,23.14,23.2,23.09,23.09,238494.0,22.2211,22.2787,22.1731,22.1731,238494.0
2018-11-29 09:35:00,23.09,23.21,23.08,23.18,134186.0,22.1731,22.2883,22.1635,22.2595,134186.0
2018-11-29 09:40:00,23.19,23.21,23.11,23.17,49664.0,22.2691,22.2883,22.1923,22.2499,49664.0
2018-11-29 09:45:00,23.18,23.18,23.07,23.08,519742.0,22.2595,22.2595,22.1539,22.1635,519742.0
2018-11-29 09:50:00,23.09,23.16,23.08,23.14,66836.0,22.1731,22.2403,22.1635,22.2211,66836.0
2018-11-29 09:55:00,23.14,23.17,23.09,23.11,81758.0,22.2211,22.2499,22.1731,22.1923,81758.0
2018-11-29 10:00:00,23.11,23.15,23.05,23.07,94678.0,22.1923,22.2307,22.1346,22.1539,94678.0
2018-11-29 10:05:00,23.07,23.15,23.04,23.14,62762.0,22.1539,22.2307,22.125,22.2211,62762.0
2018-11-29 10:10:00,23.14,23.16,23.09,23.15,30130.0,22.2211,22.2403,22.1731,22.2307,30130.0
2018-11-29 10:15:00,23.14,23.14,23.0,23.03,141438.0,22.2211,22.2211,22.0866,22.1154,141438.0
2018-11-29 10:20:00,23.03,23.04,23.0,23.02,56788.0,22.1154,22.125,22.0866,22.1058,56788.0
2018-11-29 10:25:00,23.02,23.04,22.96,22.97,507090.0,22.1058,22.125,22.0482,22.0578,507090.0
2018-11-29 10:30:00,22.96,23.23,22.96,23.1,378076.0,22.0482,22.3075,22.0482,22.1827,378076.0
2018-11-29 10:35:00,23.1,23.13,22.99,22.99,78902.0,22.1827,22.2115,22.077,22.077,78902.0
2018-11-29 10:40:00,23.01,23.01,22.89,22.94,132936.0,22.0962,22.0962,21.981,22.029,132936.0
2018-11-29 10:45:00,22.93,22.96,22.86,22.87,127772.0,22.0194,22.0482,21.9522,21.9618,127772.0
2018-11-29 10:50:00,22.87,22.89,22.81,22.86,135150.0,21.9618,21.981,21.9042,21.9522,135150.0
2018-11-29 10:55:00,22.86,22.92,22.84,22.9,81844.0,21.9522,22.0098,21.933,21.9906,81844.0
2018-11-29 11:00:00,22.9,22.94,22.87,22.93,119828.0,21.9906,22.029,21.9618,22.0194,119828.0
2018-11-29 11:05:00,22.95,22.98,22.89,22.93,269328.0,22.0386,22.0674,21.981,22.0194,269328.0
2018-11-29 11:10:00,22.92,22.93,22.86,22.92,116786.0,22.0098,22.0194,21.9522,22.0098,116786.0
2018-11-29 11:15:00,22.92,22.93,22.85,22.87,102232.0,22.0098,22.0194,21.9426,21.9618,102232.0
2018-11-29 11:20:00,22.88,23.05,22.84,22.98,385374.0,21.9714,22.1346,21.933,22.0674,385374.0
2018-11-29 11:25:00,22.98,23.08,22.95,23.07,118376.0,22.0674,22.1635,22.0386,22.1539,118376.0
2018-11-29 11:30:00,23.08,23.11,23.0,23.06,122738.0,22.1635,22.1923,22.0866,22.1442,122738.0
2018-11-29 11:35:00,23.05,23.11,23.04,23.11,74382.0,22.1346,22.1923,22.125,22.1923,74382.0
2018-11-29 11:40:00,23.11,23.13,23.1,23.11,131804.0,22.1923,22.2115,22.1827,22.1923,131804.0
2018-11-29 11:45:00,23.11,23.13,23.06,23.1,54544.0,22.1923,22.2115,22.1442,22.1827,54544.0
2018-11-29 11:50:00,23.1,23.2,23.06,23.18,127732.0,22.1827,22.2787,22.1442,22.2595,127732.0
2018-11-29 11:55:00,23.18,23.2,23.12,23.18,200756.0,22.2595,22.2787,22.2019,22.2595,200756.0
2018-11-29 12:00:00,23.18,23.18,23.09,23.11,116326.0,22.2595,22.2595,22.1731,22.1923,116326.0
2018-11-29 12:05:00,23.12,23.13,23.06,23.1,648936.0,22.2019,22.2115,22.1442,22.1827,648936.0
2018-11-29 12:10:00,23.1,23.14,23.07,23.09,52084.0,22.1827,22.2211,22.1539,22.1731,52084.0
2018-11-29 12:15:00,23.08,23.17,23.08,23.14,35086.0,22.1635,22.2499,22.1635,22.2211,35086.0
2018-11-29 12:20:00,23.13,23.14,23.11,23.14,27512.0,22.2115,22.2211,22.1923,22.2211,27512.0
2018-11-29 12:25:00,23.14,23.18,23.14,23.17,33494.0,22.2211,22.2595,22.2211,22.2499,33494.0
2018-11-29 12:30:00,23.16,23.23,23.16,23.2,50546.0,22.2403,22.3075,22.2403,22.2787,50546.0
2018-11-29 12:35:00,23.2,23.22,23.15,23.22,120768.0,22.2787,22.2979,22.2307,22.2979,120768.0
2018-11-29 12:40:00,23.22,23.27,23.22,23.25,95752.0,22.2979,22.3459,22.2979,22.3267,95752.0
2018-11-29 12:45:00,23.24,23.24,23.2,23.23,60296.0,22.3171,22.3171,22.2787,22.3075,60296.0
2018-11-29 12:50:00,23.23,23.27,23.23,23.24,45288.0,22.3075,22.3459,22.3075,22.3171,45288.0
2018-11-29 12:55:00,23.25,23.28,23.25,23.28,34608.0,22.3267,22.3555,22.3267,22.3555,34608.0
2018-11-29 13:00:00,23.27,23.27,23.25,23.27,21546.0,22.3459,22.3459,22.3267,22.3459,21546.0
2018-11-29 13:05:00,23.26,23.26,23.21,23.21,52948.0,22.3363,22.3363,22.2883,22.2883,52948.0
2018-11-29 13:10:00,23.2,23.21,23.16,23.18,24700.0,22.2787,22.2883,22.2403,22.2595,24700.0
2018-11-29 13:15:00,23.18,23.22,23.18,23.22,17632.0,22.2595,22.2979,22.2595,22.2979,17632.0
2018-11-29 13:20:00,23.21,23.23,23.2,23.21,44128.0,22.2883,22.3075,22.2787,22.2883,44128.0
2018-11-29 13:25:00,23.22,23.24,23.21,23.22,25080.0,22.2979,22.3171,22.2883,22.2979,25080.0
2018-11-29 13:30:00,23.21,23.24,23.21,23.23,482770.0,22.2883,22.3171,22.2883,22.3075,482770.0
2018-11-29 13:35:00,23.22,23.22,23.18,23.19,40204.0,22.2979,22.2979,22.2595,22.2691,40204.0
2018-11-29 13:40:00,23.2,23.22,23.19,23.22,12828.0,22.2787,22.2979,22.2691,22.2979,12828.0
2018-11-29 13:45:00,23.21,23.32,23.21,23.31,141226.0,22.2883,22.3939,22.2883,22.3843,141226.0
2018-11-29 13:50:00,23.32,23.32,23.25,23.25,68254.0,22.3939,22.3939,22.3267,22.3267,68254.0
2018-11-29 13:55:00,23.25,23.27,23.24,23.24,53260.0,22.3267,22.3459,22.3171,22.3171,53260.0
2018-11-29 14:00:00,23.23,23.34,23.18,23.27,81066.0,22.3075,22.4131,22.2595,22.3459,81066.0
2018-11-29 14:05:00,23.25,23.25,23.2,23.23,30644.0,22.3267,22.3267,22.2787,22.3075,30644.0
2018-11-29 14:10:00,23.25,23.39,23.23,23.38,208508.0,22.3267,22.4611,22.3075,22.4515,208508.0
2018-11-29 14:15:00,23.38,23.43,23.33,23.42,211428.0,22.4515,22.4996,22.4035,22.49,211428.0
2018-11-29 14:20:00,23.43,23.47,23.4,23.43,316360.0,22.4996,22.538,22.4707,22.4996,316360.0
2018-11-29 14:25:00,23.43,23.45,23.41,23.42,157038.0,22.4996,22.5188,22.4804,22.49,157038.0
2018-11-29 14:30:00,23.41,23.47,23.41,23.45,226608.0,22.4804,22.538,22.4804,22.5188,226608.0
2018-11-29 14:35:00,23.45,23.45,23.39,23.4,52656.0,22.5188,22.5188,22.4611,22.4707,52656.0
2018-11-29 14:40:00,23.4,23.46,23.39,23.46,495820.0,22.4707,22.5284,22.4611,22.5284,495820.0
2018-11-29 14:45:00,23.46,23.46,23.41,23.45,58962.0,22.5284,22.5284,22.4804,22.5188,58962.0
2018-11-29 14:50:00,23.45,23.55,23.45,23.52,247930.0,22.5188,22.6148,22.5188,22.586,247930.0
2018-11-29 14:55:00,23.52,23.6,23.51,23.58,65870.0,22.586,22.6628,22.5764,22.6436,65870.0
2018-11-29 15:00:00,23.59,23.6,23.56,23.56,50142.0,22.6532,22.6628,22.6244,22.6244,50142.0
2018-11-29 15:05:00,23.56,23.56,23.53,23.55,44984.0,22.6244,22.6244,22.5956,22.6148,44984.0
2018-11-29 15:10:00,23.54,23.56,23.5,23.53,60114.0,22.6052,22.6244,22.5668,22.5956,60114.0
2018-11-29 15:15:00,23.52,23.52,23.46,23.46,79982.0,22.586,22.586,22.5284,22.5284,79982.0
2018-11-29 15:20:00,23.46,23.5,23.42,23.42,79844.0,22.5284,22.5668,22.49,22.49,79844.0
2018-11-29 15:25:00,23.42,23.47,23.41,23.46,102928.0,22.49,22.538,22.4804,22.5284,102928.0
2018-11-29 15:30:00,23.45,23.46,23.38,23.42,73880.0,22.5188,22.5284,22.4515,22.49,73880.0
2018-11-29 15:35:00,23.42,23.43,23.36,23.39,75436.0,22.49,22.4996,22.4323,22.4611,75436.0
2018-11-29 15:40:00,23.39,23.42,23.35,23.4,108832.0,22.4611,22.49,22.4227,22.4707,108832.0
2018-11-29 15:45:00,23.4,23.41,23.3,23.32,122358.0,22.4707,22.4804,22.3747,22.3939,122358.0
2018-11-29 15:50:00,23.32,23.34,23.27,23.31,236778.0,22.3939,22.4131,22.3459,22.3843,236778.0
2018-11-29 15:55:00,23.32,23.32,23.16,23.18,323258.0,22.3939,22.3939,22.2403,22.2595,323258.0
2018-11-30 09:30:00,23.14,23.2,23.1,23.1,353494.0,22.2211,22.2787,22.1827,22.1827,353494.0
2018-11-30 09:35:00,23.1,23.17,23.06,23.17,118384.0,22.1827,22.2499,22.1442,22.2499,118384.0
2018-11-30 09:40:00,23.18,23.2,23.11,23.18,78012.0,22.2595,22.2787,22.1923,22.2595,78012.0
2018-11-30 09:45:00,23.18,23.22,23.16,23.19,61948.0,22.2595,22.2979,22.2403,22.2691,61948.0
2018-11-30 09:50:00,23.18,23.21,23.14,23.21,106152.0,22.2595,22.2883,22.2211,22.2883,106152.0
2018-11-30 09:55:00,23.21,23.27,23.2,23.25,95776.0,22.2883,22.3459,22.2787,22.3267,95776.0
2018-11-30 10:00:00,23.25,23.25,23.2,23.22,112672.0,22.3267,22.3267,22.2787,22.2979,112672.0
2018-11-30 10:05:00,23.23,23.29,23.21,23.28,110572.0,22.3075,22.3651,22.2883,22.3555,110572.0
2018-11-30 10:10:00,23.28,23.31,23.27,23.31,156238.0,22.3555,22.3843,22.3459,22.3843,156238.0
2018-11-30 10:15:00,23.3,23.31,23.24,23.25,95320.0,22.3747,22.3843,22.3171,22.3267,95320.0
2018-11-30 10:20:00,23.25,23.28,23.25,23.27,78592.0,22.3267,22.3555,22.3267,22.3459,78592.0
2018-11-30 10:25:00,23.27,23.31,23.24,23.25,36056.0,22.3459,22.3843,22.3171,22.3267,36056.0
2018-11-30 10:30:00,23.27,23.4,23.26,23.39,137952.0,22.3459,22.4707,22.3363,22.4611,137952.0
2018-11-30 10:35:00,23.39,23.43,23.39,23.42,107164.0,22.4611,22.4996,22.4611,22.49,107164.0
2018-11-30 10:40:00,23.42,23.45,23.41,23.43,135310.0,22.49,22.5188,22.4804,22.4996,135310.0
2018-11-30 10:45:00,23.43,23.43,23.37,23.38,84740.0,22.4996,22.4996,22.4419,22.4515,84740.0
2018-11-30 10:50:00,23.38,23.4,23.36,23.4,37408.0,22.4515,22.4707,22.4323,22.4707,37408.0
2018-11-30 10:55:00,23.39,23.39,23.33,23.33,46518.0,22.4611,22.4611,22.4035,22.4035,46518.0
2018-11-30 11:00:00,23.32,23.34,23.3,23.32,25546.0,22.3939,22.4131,22.3747,22.3939,25546.0
2018-11-30 11:05:00,23.32,23.33,23.28,23.29,81692.0,22.3939,22.4035,22.3555,22.3651,81692.0
2018-11-30 11:10:00,23.29,23.3,23.23,23.24,83506.0,22.3651,22.3747,22.3075,22.3171,83506.0
2018-11-30 11:15:00,23.25,23.25,23.24,23.24,79782.0,22.3267,22.3267,22.3171,22.3171,79782.0
2018-11-30 11:20:00,23.25,23.29,23.25,23.27,129770.0,22.3267,22.3651,22.3267,22.3459,129770.0
2018-11-30 11:25:00,23.27,23.28,23.17,23.2,130756.0,22.3459,22.3555,22.2499,22.2787,130756.0
2018-11-30 11:30:00,23.2,23.26,23.13,23.2,108254.0,22.2787,22.3363,22.2115,22.2787,108254.0
2018-11-30 11:35:00,23.21,23.25,23.18,23.25,63896.0,22.2883,22.3267,22.2595,22.3267,63896.0
2018-11-30 11:40:00,23.25,23.3,23.25,23.29,129094.0,22.3267,22.3747,22.3267,22.3651,129094.0
2018-11-30 11:45:00,23.28,23.35,23.28,23.34,112778.0,22.3555,22.4227,22.3555,22.4131,112778.0
2018-11-30 11:50:00,23.34,23.35,23.32,23.33,60342.0,22.4131,22.4227,22.3939,22.4035,60342.0
2018-11-30 11:55:00,23.33,23.37,23.33,23.34,92658.0,22.4035,22.4419,22.4035,22.4131,92658.0
2018-11-30 12:00:00,23.34,23.34,23.29,23.31,66010.0,22.4131,22.4131,22.3651,22.3843,66010.0
2018-11-30 12:05:00,23.31,23.35,23.3,23.35,57602.0,22.3843,22.4227,22.3747,22.4227,57602.0
2018-11-30 12:10:00,23.35,23.35,23.3,23.31,48184.0,22.4227,22.4227,22.3747,22.3843,48184.0
2018-11-30 12:15:00,23.3,23.32,23.28,23.31,55180.0,22.3747,22.3939,22.3555,22.3843,55180.0
2018-11-30 12:20:00,23.31,23.33,23.3,23.31,45316.0,22.3843,22.4035,22.3747,22.3843,45316.0
2018-11-30 12:25:00,23.3,23.3,23.24,23.26,55600.0,22.3747,22.3747,22.3171,22.3363,55600.0
2018-11-30 12:30:00,23.27,23.27,23.25,23.27,11218.0,22.3459,22.3459,22.3267,22.3459,11218.0
2018-11-30 12:35:00,23.27,23.27,23.25,23.27,39074.0,22.3459,22.3459,22.3267,22.3459,39074.0
2018-11-30 12:40:00,23.27,23.29,23.23,23.24,23438.0,22.3459,22.3651,22.3075,22.3171,23438.0
2018-11-30 12:45:00,23.23,23.31,23.23,23.28,38442.0,22.3075,22.3843,22.3075,22.3555,38442.0
2018-11-30 12:50:00,23.28,23.28,23.26,23.27,10400.0,22.3555,22.3555,22.3363,22.3459,10400.0
2018-11-30 12:55:00,23.27,23.28,23.22,23.22,18030.0,22.3459,22.3555,22.2979,22.2979,18030.0
2018-11-30 13:00:00,23.22,23.23,23.2,23.22,31610.0,22.2979,22.3075,22.2787,22.2979,31610.0
2018-11-30 13:05:00,23.22,23.22,23.18,23.18,29006.0,22.2979,22.2979,22.2595,22.2595,29006.0
2018-11-30 13:10:00,23.18,23.18,23.17,23.18,31620.0,22.2595,22.2595,22.2499,22.2595,31620.0
2018-11-30 13:15:00,23.18,23.23,23.18,23.22,16428.0,22.2595,22.3075,22.2595,22.2979,16428.0
2018-11-30 13:20:00,23.24,23.29,23.23,23.28,59576.0,22.3171,22.3651,22.3075,22.3555,59576.0
2018-11-30 13:25:00,23.29,23.3,23.26,23.29,44042.0,22.3651,22.3747,22.3363,22.3651,44042.0
2018-11-30 13:30:00,23.29,23.41,23.27,23.35,305172.0,22.3651,22.4804,22.3459,22.4227,305172.0
2018-11-30 13:35:00,23.36,23.43,23.36,23.41,83328.0,22.4323,22.4996,22.4323,22.4804,83328.0
2018-11-30 13:40:00,23.4,23.41,23.39,23.41,40000.0,22.4707,22.4804,22.4611,22.4804,40000.0
2018-11-30 13:45:00,23.41,23.47,23.41,23.47,44348.0,22.4804,22.538,22.4804,22.538,44348.0
2018-11-30 13:50:00,23.47,23.54,23.47,23.49,164042.0,22.538,22.6052,22.538,22.5572,164042.0
2018-11-30 13:55:00,23.5,23.52,23.49,23.5,32914.0,22.5668,22.586,22.5572,22.5668,32914.0
2018-11-30 14:00:00,23.52,23.52,23.45,23.49,88944.0,22.586,22.586,22.5188,22.5572,88944.0
2018-11-30 14:05:00,23.48,23.5,23.47,23.47,88766.0,22.5476,22.5668,22.538,22.538,88766.0
2018-11-30 14:10:00,23.47,23.49,23.46,23.49,43648.0,22.538,22.5572,22.5284,22.5572,43648.0
2018-11-30 14:15:00,23.49,23.55,23.45,23.45,456124.0,22.5572,22.6148,22.5188,22.5188,456124.0
2018-11-30 14:20:00,23.47,23.49,23.46,23.47,24962.0,22.538,22.5572,22.5284,22.538,24962.0
2018-11-30 14:25:00,23.47,23.52,23.46,23.52,61756.0,22.538,22.586,22.5284,22.586,61756.0
2018-11-30 14:30:00,23.52,23.55,23.5,23.5,54514.0,22.586,22.6148,22.5668,22.5668,54514.0
2018-11-30 14:35:00,23.51,23.52,23.47,23.5,45556.0,22.5764,22.586,22.538,22.5668,45556.0
2018-11-30 14:40:00,23.5,23.58,23.5,23.55,78162.0,22.5668,22.6436,22.5668,22.6148,78162.0
2018-11-30 14:45:00,23.56,23.56,23.5,23.52,101782.0,22.6244,22.6244,22.5668,22.586,101782.0
2018-11-30 14:50:00,23.53,23.54,23.51,23.53,33874.0,22.5956,22.6052,22.5764,22.5956,33874.0
2018-11-30 14:55:00,23.54,23.55,23.49,23.52,194072.0,22.6052,22.6148,22.5572,22.586,194072.0
2018-11-30 15:00:00,23.53,23.55,23.51,23.54,37146.0,22.5956,22.6148,22.5764,22.6052,37146.0
2018-11-30 15:05:00,23.54,23.63,23.53,23.63,62548.0,22.6052,22.6916,22.5956,22.6916,62548.0
2018-11-30 15:10:00,23.63,23.63,23.59,23.6,200044.0,22.6916,22.6916,22.6532,22.6628,200044.0
2018-11-30 15:15:00,23.59,23.66,23.59,23.64,66844.0,22.6532,22.7204,22.6532,22.7012,66844.0
2018-11-30 15:20:00,23.65,23.72,23.64,23.7,343362.0,22.7108,22.778,22.7012,22.7588,343362.0
2018-11-30 15:25:00,23.7,23.72,23.67,23.68,686374.0,22.7588,22.778,22.73,22.7396,686374.0
2018-11-30 15:30:00,23.68,23.74,23.67,23.7,304790.0,22.7396,22.7972,22.73,22.7588,304790.0
2018-11-30 15:35:00,23.7,23.71,23.65,23.7,99134.0,22.7588,22.7684,22.7108,22.7588,99134.0
2018-11-30 15:40:00,23.71,23.73,23.67,23.68,126394.0,22.7684,22.7876,22.73,22.7396,126394.0
2018-11-30 15:45:00,23.68,23.68,23.62,23.64,151656.0,22.7396,22.7396,22.682,22.7012,151656.0
2018-11-30 15:50:00,23.64,23.66,23.58,23.61,149750.0,22.7012,22.7204,22.6436,22.6724,149750.0
2018-11-30 15:55:00,23.61,23.79,23.61,23.66,686608.0,22.6724,22.8453,22.6724,22.7204,686608.0
2018-12-03 09:30:00,24.83,24.85,24.71,24.74,897330.0,23.844,23.8632,23.7287,23.7575,897330.0
2018-12-03 09:35:00,24.75,24.8,24.69,24.7,362450.0,23.7671,23.8152,23.7095,23.7191,362450.0
2018-12-03 09:40:00,24.7,24.72,24.68,24.7,157264.0,23.7191,23.7383,23.6999,23.7191,157264.0
2018-12-03 09:45:00,24.72,24.73,24.56,24.59,287570.0,23.7383,23.7479,23.5847,23.6135,287570.0
2018-12-03 09:50:00,24.59,24.61,24.49,24.5,931404.0,23.6135,23.6327,23.5175,23.5271,931404.0
2018-12-03 09:55:00,24.49,24.52,24.38,24.48,350524.0,23.5175,23.5463,23.4118,23.5079,350524.0
2018-12-03 10:00:00,24.5,24.54,24.44,24.51,184408.0,23.5271,23.5655,23.4694,23.5367,184408.0
2018-12-03 10:05:00,24.52,24.55,24.46,24.5,224360.0,23.5463,23.5751,23.4887,23.5271,224360.0
2018-12-03 10:10:00,24.5,24.5,24.4,24.4,211310.0,23.5271,23.5271,23.431,23.431,211310.0
2018-12-03 10:15:00,24.4,24.51,24.4,24.49,236570.0,23.431,23.5367,23.431,23.5175,236570.0
2018-12-03 10:20:00,24.5,24.63,24.47,24.61,177078.0,23.5271,23.6519,23.4983,23.6327,177078.0
2018-12-03 10:25:00,24.61,24.68,24.6,24.62,257728.0,23.6327,23.6999,23.6231,23.6423,257728.0
2018-12-03 10:30:00,24.63,24.64,24.56,24.61,157518.0,23.6519,23.6615,23.5847,23.6327,157518.0
2018-12-03 10:35:00,24.61,24.64,24.54,24.54,83078.0,23.6327,23.6615,23.5655,23.5655,83078.0
2018-12-03 10:40:00,24.53,24.53,24.46,24.49,132030.0,23.5559,23.5559,23.4887,23.5175,132030.0
2018-12-03 10:45:00,24.49,24.5,24.42,24.43,74398.0,23.5175,23.5271,23.4502,23.4598,74398.0
2018-12-03 10:50:00,24.42,24.46,24.3,24.34,251934.0,23.4502,23.4887,23.335,23.3734,251934.0
2018-12-03 10:55:00,24.34,24.36,24.24,24.27,116910.0,23.3734,23.3926,23.2774,23.3062,116910.0
2018-12-03 11:00:00,24.27,24.28,24.17,24.26,141806.0,23.3062,23.3158,23.2102,23.2966,141806.0
2018-12-03 11:05:00,24.25,24.32,24.22,24.32,71274.0,23.287,23.3542,23.2582,23.3542,71274.0
2018-12-03 11:10:00,24.31,24.34,24.27,24.29,126322.0,23.3446,23.3734,23.3062,23.3254,126322.0
2018-12-03 11:15:00,24.31,24.39,24.31,24.38,78954.0,23.3446,23.4214,23.3446,23.4118,78954.0
2018-12-03 11:20:00,24.36,24.4,24.3,24.3,110192.0,23.3926,23.431,23.335,23.335,110192.0
2018-12-03 11:25:00,24.33,24.37,24.21,24.3,69790.0,23.3638,23.4022,23.2486,23.335,69790.0
2018-12-03 11:30:00,24.3,24.38,24.3,24.32,88408.0,23.335,23.4118,23.335,23.3542,88408.0
2018-12-03 11:35:00,24.33,24.34,24.26,24.27,97808.0,23.3638,23.3734,23.2966,23.3062,97808.0
2018-12-03 11:40:00,24.25,24.29,24.12,24.15,144144.0,23.287,23.3254,23.1622,23.191,144144.0
2018-12-03 11:45:00,24.14,24.17,24.1,24.16,115320.0,23.1814,23.2102,23.1429,23.2006,115320.0
2018-12-03 11:50:00,24.15,24.18,24.14,24.16,58768.0,23.191,23.2198,23.1814,23.2006,58768.0
2018-12-03 11:55:00,24.15,24.17,24.1,24.14,82292.0,23.191,23.2102,23.1429,23.1814,82292.0
2018-12-03 12:00:00,24.15,24.22,24.15,24.19,69434.0,23.191,23.2582,23.191,23.2294,69434.0
2018-12-03 12:05:00,24.21,24.28,24.18,24.28,28186.0,23.2486,23.3158,23.2198,23.3158,28186.0
2018-12-03 12:10:00,24.27,24.29,24.22,24.24,36962.0,23.3062,23.3254,23.2582,23.2774,36962.0
2018-12-03 12:15:00,24.25,24.31,24.25,24.27,71466.0,23.287,23.3446,23.287,23.3062,71466.0
2018-12-03 12:20:00,24.27,24.33,24.25,24.33,41288.0,23.3062,23.3638,23.287,23.3638,41288.0
2018-12-03 12:25:00,24.33,24.36,24.32,24.36,55382.0,23.3638,23.3926,23.3542,23.3926,55382.0
2018-12-03 12:30:00,24.37,24.47,24.36,24.47,263160.0,23.4022,23.4983,23.3926,23.4983,263160.0
2018-12-03 12:35:00,24.47,24.49,24.41,24.41,89584.0,23.4983,23.5175,23.4406,23.4406,89584.0
2018-12-03 12:40:00,24.41,24.41,24.36,24.36,51306.0,23.4406,23.4406,23.3926,23.3926,51306.0
2018-12-03 12:45:00,24.36,24.37,24.32,24.34,29326.0,23.3926,23.4022,23.3542,23.3734,29326.0
2018-12-03 12:50:00,24.35,24.39,24.29,24.31,72542.0,23.383,23.4214,23.3254,23.3446,72542.0
2018-12-03 12:55:00,24.32,24.36,24.31,24.36,39590.0,23.3542,23.3926,23.3446,23.3926,39590.0
2018-12-03 13:00:00,24.36,24.46,24.36,24.44,59738.0,23.3926,23.4887,23.3926,23.4694,59738.0
2018-12-03 13:05:00,24.43,24.46,24.4,24.43,130340.0,23.4598,23.4887,23.431,23.4598,130340.0
2018-12-03 13:10:00,24.43,24.52,24.43,24.44,144084.0,23.4598,23.5463,23.4598,23.4694,144084.0
2018-12-03 13:15:00,24.47,24.5,24.46,24.48,40844.0,23.4983,23.5271,23.4887,23.5079,40844.0
2018-12-03 13:20:00,24.48,24.53,24.48,24.52,71462.0,23.5079,23.5559,23.5079,23.5463,71462.0
2018-12-03 13:25:00,24.52,24.53,24.46,24.49,88954.0,23.5463,23.5559,23.4887,23.5175,88954.0
2018-12-03 13:30:00,24.49,24.49,24.41,24.41,54840.0,23.5175,23.5175,23.4406,23.4406,54840.0
2018-12-03 13:35:00,24.41,24.41,24.36,24.36,56600.0,23.4406,23.4406,23.3926,23.3926,56600.0
2018-12-03 13:40:00,24.37,24.39,24.35,24.39,44280.0,23.4022,23.4214,23.383,23.4214,44280.0
2018-12-03 13:45:00,24.4,24.41,24.27,24.28,124228.0,23.431,23.4406,23.3062,23.3158,124228.0
2018-12-03 13:50:00,24.25,24.33,24.25,24.32,83986.0,23.287,23.3638,23.287,23.3542,83986.0
2018-12-03 13:55:00,24.31,24.31,24.24,24.3,66746.0,23.3446,23.3446,23.2774,23.335,66746.0
2018-12-03 14:00:00,24.3,24.36,24.28,24.31,106864.0,23.335,23.3926,23.3158,23.3446,106864.0
2018-12-03 14:05:00,24.32,24.33,24.13,24.21,100026.0,23.3542,23.3638,23.1718,23.2486,100026.0
2018-12-03 14:10:00,24.21,24.28,24.21,24.23,80374.0,23.2486,23.3158,23.2486,23.2678,80374.0
2018-12-03 14:15:00,24.23,24.36,24.23,24.34,52244.0,23.2678,23.3926,23.2678,23.3734,52244.0
2018-12-03 14:20:00,24.35,24.4,24.33,24.37,111248.0,23.383,23.431,23.3638,23.4022,111248.0
2018-12-03 14:25:00,24.38,24.44,24.36,24.41,135234.0,23.4118,23.4694,23.3926,23.4406,135234.0
2018-12-03 14:30:00,24.41,24.45,24.39,24.42,59148.0,23.4406,23.4791,23.4214,23.4502,59148.0
2018-12-03 14:35:00,24.43,24.46,24.4,24.42,77214.0,23.4598,23.4887,23.431,23.4502,77214.0
2018-12-03 14:40:00,24.43,24.46,24.35,24.39,82232.0,23.4598,23.4887,23.383,23.4214,82232.0
2018-12-03 14:45:00,24.39,24.42,24.37,24.42,54800.0,23.4214,23.4502,23.4022,23.4502,54800.0
2018-12-03 14:50:00,24.42,24.46,24.32,24.35,65878.0,23.4502,23.4887,23.3542,23.383,65878.0
2018-12-03 14:55:00,24.34,24.39,24.33,24.39,18848.0,23.3734,23.4214,23.3638,23.4214,18848.0
2018-12-03 15:00:00,24.38,24.39,24.29,24.34,42214.0,23.4118,23.4214,23.3254,23.3734,42214.0
2018-12-03 15:05:00,24.33,24.43,24.29,24.36,65614.0,23.3638,23.4598,23.3254,23.3926,65614.0
2018-12-03 15:10:00,24.39,24.52,24.39,24.52,155862.0,23.4214,23.5463,23.4214,23.5463,155862.0
2018-12-03 15:15:00,24.52,24.57,24.51,24.53,139212.0,23.5463,23.5943,23.5367,23.5559,139212.0
2018-12-03 15:20:00,24.53,24.56,24.52,24.52,75240.0,23.5559,23.5847,23.5463,23.5463,75240.0
2018-12-03 15:25:00,24.53,24.53,24.45,24.52,138830.0,23.5559,23.5559,23.4791,23.5463,138830.0
2018-12-03 15:30:00,24.52,24.57,24.46,24.57,155734.0,23.5463,23.5943,23.4887,23.5943,155734.0
2018-12-03 15:35:00,24.57,24.6,24.55,24.56,137944.0,23.5943,23.6231,23.5751,23.5847,137944.0
2018-12-03 15:40:00,24.56,24.58,24.49,24.51,200572.0,23.5847,23.6039,23.5175,23.5367,200572.0
2018-12-03 15:45:00,24.52,24.54,24.42,24.46,252842.0,23.5463,23.5655,23.4502,23.4887,252842.0
2018-12-03 15:50:00,24.46,24.47,24.38,24.38,223900.0,23.4887,23.4983,23.4118,23.4118,223900.0
2018-12-03 15:55:00,24.39,24.54,24.38,24.53,428688.0,23.4214,23.5655,23.4118,23.5559,428688.0
2018-12-04 09:30:00,24.31,24.41,24.27,24.29,327880.0,23.3446,23.4406,23.3062,23.3254,327880.0
2018-12-04 09:35:00,24.3,24.42,24.27,24.37,117852.0,23.335,23.4502,23.3062,23.4022,117852.0
2018-12-04 09:40:00,24.38,24.41,24.22,24.22,128136.0,23.4118,23.4406,23.2582,23.2582,128136.0
2018-12-04 09:45:00,24.22,24.26,24.16,24.19,148796.0,23.2582,23.2966,23.2006,23.2294,148796.0
2018-12-04 09:50:00,24.18,24.21,24.04,24.09,265678.0,23.2198,23.2486,23.0853,23.1333,265678.0
2018-12-04 09:55:00,24.09,24.18,24.08,24.15,202456.0,23.1333,23.2198,23.1237,23.191,202456.0
2018-12-04 10:00:00,24.15,24.2,24.1,24.11,523492.0,23.191,23.239,23.1429,23.1526,523492.0
2018-12-04 10:05:00,24.11,24.17,24.07,24.15,193206.0,23.1526,23.2102,23.1141,23.191,193206.0
2018-12-04 10:10:00,24.16,24.2,24.06,24.07,174282.0,23.2006,23.239,23.1045,23.1141,174282.0
2018-12-04 10:15:00,24.06,24.2,24.0,24.01,169346.0,23.1045,23.239,23.0469,23.0565,169346.0
2018-12-04 10:20:00,24.02,24.04,23.97,24.01,378416.0,23.0661,23.0853,23.0181,23.0565,378416.0
2018-12-04 10:25:00,24.01,24.1,23.98,24.1,379608.0,23.0565,23.1429,23.0277,23.1429,379608.0
2018-12-04 10:30:00,24.1,24.1,24.0,24.04,141606.0,23.1429,23.1429,23.0469,23.0853,141606.0
2018-12-04 10:35:00,24.04,24.15,23.99,24.11,148804.0,23.0853,23.191,23.0373,23.1526,148804.0
2018-12-04 10:40:00,24.11,24.15,24.07,24.11,176776.0,23.1526,23.191,23.1141,23.1526,176776.0
2018-12-04 10:45:00,24.1,24.13,24.04,24.13,104732.0,23.1429,23.1718,23.0853,23.1718,104732.0
2018-12-04 10:50:00,24.13,24.13,24.07,24.1,64554.0,23.1718,23.1718,23.1141,23.1429,64554.0
2018-12-04 10:55:00,24.11,24.11,24.0,24.0,131382.0,23.1526,23.1526,23.0469,23.0469,131382.0
2018-12-04 11:00:00,24.0,24.0,23.91,23.98,109978.0,23.0469,23.0469,22.9605,23.0277,109978.0
2018-12-04 11:05:00,23.99,24.1,23.98,24.04,80168.0,23.0373,23.1429,23.0277,23.0853,80168.0
2018-12-04 11:10:00,24.04,24.04,23.97,23.99,26274.0,23.0853,23.0853,23.0181,23.0373,26274.0
2018-12-04 11:15:00,23.97,23.98,23.92,23.95,64798.0,23.0181,23.0277,22.9701,22.9989,64798.0
2018-12-04 11:20:00,23.95,24.08,23.95,24.0,179598.0,22.9989,23.1237,22.9989,23.0469,179598.0
2018-12-04 11:25:00,24.0,24.0,23.92,23.96,130266.0,23.0469,23.0469,22.9701,23.0085,130266.0
2018-12-04 11:30:00,23.96,23.96,23.9,23.92,43266.0,23.0085,23.0085,22.9509,22.9701,43266.0
2018-12-04 11:35:00,23.92,23.93,23.89,23.93,102676.0,22.9701,22.9797,22.9413,22.9797,102676.0
2018-12-04 11:40:00,23.93,24.0,23.91,23.92,51812.0,22.9797,23.0469,22.9605,22.9701,51812.0
2018-12-04 11:45:00,23.92,23.95,23.87,23.92,82696.0,22.9701,22.9989,22.9221,22.9701,82696.0
2018-12-04 11:50:00,23.92,23.94,23.87,23.93,484798.0,22.9701,22.9893,22.9221,22.9797,484798.0
2018-12-04 11:55:00,23.92,23.92,23.79,23.8,357884.0,22.9701,22.9701,22.8453,22.8549,357884.0
2018-12-04 12:00:00,23.8,23.8,23.61,23.62,330086.0,22.8549,22.8549,22.6724,22.682,330086.0
2018-12-04 12:05:00,23.61,23.62,23.26,23.43,762030.0,22.6724,22.682,22.3363,22.4996,762030.0
2018-12-04 12:10:00,23.42,23.44,23.22,23.23,629098.0,22.49,22.5092,22.2979,22.3075,629098.0
2018-12-04 12:15:00,23.23,23.3,23.13,23.27,776012.0,22.3075,22.3747,22.2115,22.3459,776012.0
2018-12-04 12:20:00,23.27,23.27,23.04,23.06,1140474.0,22.3459,22.3459,22.125,22.1442,1140474.0
2018-12-04 12:25:00,23.05,23.16,22.97,22.98,1324598.0,22.1346,22.2403,22.0578,22.0674,1324598.0
2018-12-04 12:30:00,22.95,22.96,22.68,22.96,1775208.0,22.0386,22.0482,21.7793,22.0482,1775208.0
2018-12-04 12:35:00,22.96,23.04,22.9,22.95,611156.0,22.0482,22.125,21.9906,22.0386,611156.0
2018-12-04 12:40:00,22.96,23.08,22.92,23.0,692196.0,22.0482,22.1635,22.0098,22.0866,692196.0
2018-12-04 12:45:00,22.99,23.08,22.99,23.03,832868.0,22.077,22.1635,22.077,22.1154,832868.0
2018-12-04 12:50:00,23.03,23.04,22.9,22.93,352628.0,22.1154,22.125,21.9906,22.0194,352628.0
2018-12-04 12:55:00,22.93,23.01,22.87,22.91,490834.0,22.0194,22.0962,21.9618,22.0002,490834.0
2018-12-04 13:00:00,22.87,22.93,22.78,22.92,177956.0,21.9618,22.0194,21.8754,22.0098,177956.0
2018-12-04 13:05:00,22.91,22.93,22.85,22.86,102030.0,22.0002,22.0194,21.9426,21.9522,102030.0
2018-12-04 13:10:00,22.86,22.89,22.75,22.75,187360.0,21.9522,21.981,21.8466,21.8466,187360.0
2018-12-04 13:15:00,22.78,22.9,22.77,22.83,189260.0,21.8754,21.9906,21.8658,21.9234,189260.0
2018-12-04 13:20:00,22.83,22.83,22.74,22.76,77410.0,21.9234,21.9234,21.837,21.8562,77410.0
2018-12-04 13:25:00,22.76,22.76,22.4,22.54,485544.0,21.8562,21.8562,21.5105,21.6449,485544.0
2018-12-04 13:30:00,22.54,22.64,22.46,22.57,340264.0,21.6449,21.7409,21.5681,21.6737,340264.0
2018-12-04 13:35:00,22.56,22.56,22.3,22.31,256186.0,21.6641,21.6641,21.4144,21.424,256186.0
2018-12-04 13:40:00,22.32,22.46,22.2,22.45,439038.0,21.4336,21.5681,21.3184,21.5585,439038.0
2018-12-04 13:45:00,22.43,22.6,22.39,22.55,178756.0,21.5393,21.7025,21.5009,21.6545,178756.0
2018-12-04 13:50:00,22.55,22.6,22.49,22.58,131786.0,21.6545,21.7025,21.5969,21.6833,131786.0
2018-12-04 13:55:00,22.6,22.77,22.58,22.68,241920.0,21.7025,21.8658,21.6833,21.7793,241920.0
2018-12-04 14:00:00,22.67,22.68,22.53,22.54,126880.0,21.7697,21.7793,21.6353,21.6449,126880.0
2018-12-04 14:05:00,22.53,22.76,22.52,22.76,184748.0,21.6353,21.8562,21.6257,21.8562,184748.0
2018-12-04 14:10:00,22.75,22.85,22.73,22.82,338632.0,21.8466,21.9426,21.8274,21.9138,338632.0
2018-12-04 14:15:00,22.81,22.82,22.74,22.8,72534.0,21.9042,21.9138,21.837,21.8946,72534.0
2018-12-04 14:20:00,22.8,22.8,22.7,22.7,112234.0,21.8946,21.8946,21.7985,21.7985,112234.0
2018-12-04 14:25:00,22.7,22.71,22.57,22.59,99236.0,21.7985,21.8081,21.6737,21.6929,99236.0
2018-12-04 14:30:00,22.59,22.81,22.59,22.77,77132.0,21.6929,21.9042,21.6929,21.8658,77132.0
2018-12-04 14:35:00,22.77,22.78,22.68,22.76,127326.0,21.8658,21.8754,21.7793,21.8562,127326.0
2018-12-04 14:40:00,22.75,22.81,22.74,22.78,80430.0,21.8466,21.9042,21.837,21.8754,80430.0
2018-12-04 14:45:00,22.77,22.98,22.77,22.95,207274.0,21.8658,22.0674,21.8658,22.0386,207274.0
2018-12-04 14:50:00,22.95,22.96,22.86,22.87,105798.0,22.0386,22.0482,21.9522,21.9618,105798.0
2018-12-04 14:55:00,22.88,22.9,22.7,22.71,99264.0,21.9714,21.9906,21.7985,21.8081,99264.0
2018-12-04 15:00:00,22.71,22.71,22.55,22.59,155726.0,21.8081,21.8081,21.6545,21.6929,155726.0
2018-12-04 15:05:00,22.58,22.64,22.5,22.5,120568.0,21.6833,21.7409,21.6065,21.6065,120568.0
2018-12-04 15:10:00,22.5,22.57,22.4,22.49,111058.0,21.6065,21.6737,21.5105,21.5969,111058.0
2018-12-04 15:15:00,22.49,22.61,22.43,22.43,93056.0,21.5969,21.7121,21.5393,21.5393,93056.0
2018-12-04 15:20:00,22.47,22.55,22.25,22.28,223048.0,21.5777,21.6545,21.3664,21.3952,223048.0
2018-12-04 15:25:00,22.29,22.43,22.25,22.27,174332.0,21.4048,21.5393,21.3664,21.3856,174332.0
2018-12-04 15:30:00,22.27,22.39,22.23,22.35,364266.0,21.3856,21.5009,21.3472,21.4624,364266.0
2018-12-04 15:35:00,22.32,22.45,22.21,22.22,179276.0,21.4336,21.5585,21.328,21.3376,179276.0
2018-12-04 15:40:00,22.22,22.23,22.1,22.2,244544.0,21.3376,21.3472,21.2224,21.3184,244544.0
2018-12-04 15:45:00,22.18,22.25,22.11,22.24,187874.0,21.2992,21.3664,21.232,21.3568,187874.0
2018-12-04 15:50:00,22.24,22.29,22.11,22.2,431366.0,21.3568,21.4048,21.232,21.3184,431366.0
2018-12-04 15:55:00,22.18,22.23,22.07,22.23,590112.0,21.2992,21.3472,21.1936,21.3472,590112.0
2018-12-06 09:30:00,21.07,21.14,20.88,21.11,1003306.0,20.2333,20.3005,20.0508,20.2717,1003306.0
2018-12-06 09:35:00,21.13,21.36,21.09,21.36,592040.0,20.2909,20.5118,20.2525,20.5118,592040.0
2018-12-06 09:40:00,21.35,21.36,21.18,21.29,106252.0,20.5022,20.5118,20.3389,20.4445,106252.0
2018-12-06 09:45:00,21.27,21.33,21.07,21.11,154100.0,20.4253,20.483,20.2333,20.2717,154100.0
2018-12-06 09:50:00,21.09,21.11,20.77,20.77,447460.0,20.2525,20.2717,19.9452,19.9452,447460.0
2018-12-06 09:55:00,20.78,20.9,20.75,20.87,283832.0,19.9548,20.07,19.926,20.0412,283832.0
2018-12-06 10:00:00,20.87,21.02,20.8,20.97,286982.0,20.0412,20.1853,19.974,20.1372,286982.0
2018-12-06 10:05:00,20.93,21.09,20.84,21.05,381832.0,20.0988,20.2525,20.0124,20.2141,381832.0
2018-12-06 10:10:00,21.04,21.04,20.88,20.99,134986.0,20.2045,20.2045,20.0508,20.1565,134986.0
2018-12-06 10:15:00,21.04,21.13,20.95,20.95,152856.0,20.2045,20.2909,20.118,20.118,152856.0
2018-12-06 10:20:00,20.97,21.07,20.91,20.93,103156.0,20.1372,20.2333,20.0796,20.0988,103156.0
2018-12-06 10:25:00,20.92,21.11,20.9,21.04,152022.0,20.0892,20.2717,20.07,20.2045,152022.0
2018-12-06 10:30:00,21.07,21.11,20.93,20.93,104908.0,20.2333,20.2717,20.0988,20.0988,104908.0
2018-12-06 10:35:00,20.96,21.04,20.87,21.0,141326.0,20.1276,20.2045,20.0412,20.1661,141326.0
2018-12-06 10:40:00,21.0,21.07,20.91,21.01,117118.0,20.1661,20.2333,20.0796,20.1757,117118.0
2018-12-06 10:45:00,21.03,21.03,20.8,20.83,162742.0,20.1949,20.1949,19.974,20.0028,162742.0
2018-12-06 10:50:00,20.82,20.89,20.75,20.89,150812.0,19.9932,20.0604,19.926,20.0604,150812.0
2018-12-06 10:55:00,20.87,20.87,20.62,20.68,338358.0,20.0412,20.0412,19.8011,19.8588,338358.0
2018-12-06 11:00:00,20.68,20.74,20.62,20.7,139840.0,19.8588,19.9164,19.8011,19.878,139840.0
2018-12-06 11:05:00,20.68,20.73,20.59,20.61,95528.0,19.8588,19.9068,19.7723,19.7915,95528.0
2018-12-06 11:10:00,20.62,20.63,20.46,20.47,375608.0,19.8011,19.8107,19.6475,19.6571,375608.0
2018-12-06 11:15:00,20.46,20.56,20.42,20.52,306730.0,19.6475,19.7435,19.6091,19.7051,306730.0
2018-12-06 11:20:00,20.51,20.52,20.39,20.41,221826.0,19.6955,19.7051,19.5803,19.5995,221826.0
2018-12-06 11:25:00,20.4,20.44,20.22,20.29,377804.0,19.5899,19.6283,19.417,19.4843,377804.0
2018-12-06 11:30:00,20.29,20.48,20.27,20.43,312164.0,19.4843,19.6667,19.465,19.6187,312164.0
2018-12-06 11:35:00,20.45,20.55,20.44,20.53,135086.0,19.6379,19.7339,19.6283,19.7147,135086.0
2018-12-06 11:40:00,20.5,20.59,20.47,20.57,91786.0,19.6859,19.7723,19.6571,19.7531,91786.0
2018-12-06 11:45:00,20.55,20.68,20.53,20.66,252236.0,19.7339,19.8588,19.7147,19.8396,252236.0
2018-12-06 11:50:00,20.65,20.85,20.61,20.77,211416.0,19.83,20.022,19.7915,19.9452,211416.0
2018-12-06 11:55:00,20.77,20.82,20.73,20.82,174560.0,19.9452,19.9932,19.9068,19.9932,174560.0
2018-12-06 12:00:00,20.79,20.82,20.72,20.78,85010.0,19.9644,19.9932,19.8972,19.9548,85010.0
2018-12-06 12:05:00,20.77,20.84,20.74,20.74,76110.0,19.9452,20.0124,19.9164,19.9164,76110.0
2018-12-06 12:10:00,20.74,20.79,20.71,20.77,92798.0,19.9164,19.9644,19.8876,19.9452,92798.0
2018-12-06 12:15:00,20.84,21.0,20.83,20.9,343640.0,20.0124,20.1661,20.0028,20.07,343640.0
2018-12-06 12:20:00,20.9,21.06,20.86,21.06,183876.0,20.07,20.2237,20.0316,20.2237,183876.0
2018-12-06 12:25:00,21.05,21.18,21.02,21.15,151522.0,20.2141,20.3389,20.1853,20.3101,151522.0
2018-12-06 12:30:00,21.15,21.23,21.1,21.18,265648.0,20.3101,20.3869,20.2621,20.3389,265648.0
2018-12-06 12:35:00,21.17,21.24,21.04,21.05,220704.0,20.3293,20.3965,20.2045,20.2141,220704.0
2018-12-06 12:40:00,21.06,21.18,21.04,21.15,201794.0,20.2237,20.3389,20.2045,20.3101,201794.0
2018-12-06 12:45:00,21.15,21.27,21.15,21.23,131846.0,20.3101,20.4253,20.3101,20.3869,131846.0
2018-12-06 12:50:00,21.22,21.33,21.16,21.33,180502.0,20.3773,20.483,20.3197,20.483,180502.0
2018-12-06 12:55:00,21.33,21.36,21.24,21.24,187020.0,20.483,20.5118,20.3965,20.3965,187020.0
2018-12-06 13:00:00,21.25,21.25,21.11,21.14,144560.0,20.4061,20.4061,20.2717,20.3005,144560.0
2018-12-06 13:05:00,21.14,21.17,20.99,21.0,175676.0,20.3005,20.3293,20.1565,20.1661,175676.0
2018-12-06 13:10:00,21.0,21.08,21.0,21.05,111620.0,20.1661,20.2429,20.1661,20.2141,111620.0
2018-12-06 13:15:00,21.06,21.09,20.94,20.96,285586.0,20.2237,20.2525,20.1084,20.1276,285586.0
2018-12-06 13:20:00,20.97,21.04,20.9,21.01,145982.0,20.1372,20.2045,20.07,20.1757,145982.0
2018-12-06 13:25:00,21.0,21.06,20.92,20.93,122654.0,20.1661,20.2237,20.0892,20.0988,122654.0
2018-12-06 13:30:00,20.92,20.92,20.79,20.86,195548.0,20.0892,20.0892,19.9644,20.0316,195548.0
2018-12-06 13:35:00,20.86,20.97,20.81,20.93,265902.0,20.0316,20.1372,19.9836,20.0988,265902.0
2018-12-06 13:40:00,20.92,21.08,20.92,21.0,221908.0,20.0892,20.2429,20.0892,20.1661,221908.0
2018-12-06 13:45:00,21.02,21.17,21.01,21.17,98632.0,20.1853,20.3293,20.1757,20.3293,98632.0
2018-12-06 13:50:00,21.18,21.27,21.16,21.27,137608.0,20.3389,20.4253,20.3197,20.4253,137608.0
2018-12-06 13:55:00,21.29,21.4,21.23,21.39,248684.0,20.4445,20.5502,20.3869,20.5406,248684.0
2018-12-06 14:00:00,21.39,21.5,21.39,21.39,388002.0,20.5406,20.6462,20.5406,20.5406,388002.0
2018-12-06 14:05:00,21.39,21.4,21.28,21.31,174392.0,20.5406,20.5502,20.4349,20.4637,174392.0
2018-12-06 14:10:00,21.25,21.25,21.1,21.2,261804.0,20.4061,20.4061,20.2621,20.3581,261804.0
2018-12-06 14:15:00,21.19,21.28,21.02,21.04,362214.0,20.3485,20.4349,20.1853,20.2045,362214.0
2018-12-06 14:20:00,21.05,21.11,21.0,21.04,95814.0,20.2141,20.2717,20.1661,20.2045,95814.0
2018-12-06 14:25:00,21.09,21.25,21.08,21.25,295574.0,20.2525,20.4061,20.2429,20.4061,295574.0
2018-12-06 14:30:00,21.25,21.27,21.08,21.14,141100.0,20.4061,20.4253,20.2429,20.3005,141100.0
2018-12-06 14:35:00,21.15,21.21,21.06,21.1,108226.0,20.3101,20.3677,20.2237,20.2621,108226.0
2018-12-06 14:40:00,21.17,21.24,21.11,21.11,90622.0,20.3293,20.3965,20.2717,20.2717,90622.0
2018-12-06 14:45:00,21.1,21.1,20.89,21.0,207520.0,20.2621,20.2621,20.0604,20.1661,207520.0
2018-12-06 14:50:00,21.0,21.35,21.0,21.31,271800.0,20.1661,20.5022,20.1661,20.4637,271800.0
2018-12-06 14:55:00,21.31,21.4,21.28,21.35,330676.0,20.4637,20.5502,20.4349,20.5022,330676.0
2018-12-06 15:00:00,21.37,21.54,21.34,21.35,369102.0,20.5214,20.6846,20.4926,20.5022,369102.0
2018-12-06 15:05:00,21.33,21.38,21.24,21.35,185038.0,20.483,20.531,20.3965,20.5022,185038.0
2018-12-06 15:10:00,21.33,21.43,21.29,21.31,243276.0,20.483,20.579,20.4445,20.4637,243276.0
2018-12-06 15:15:00,21.29,21.42,21.28,21.39,88724.0,20.4445,20.5694,20.4349,20.5406,88724.0
2018-12-06 15:20:00,21.39,21.39,21.28,21.34,91620.0,20.5406,20.5406,20.4349,20.4926,91620.0
2018-12-06 15:25:00,21.35,21.5,21.33,21.48,198328.0,20.5022,20.6462,20.483,20.627,198328.0
2018-12-06 15:30:00,21.46,21.77,21.46,21.71,323486.0,20.6078,20.9055,20.6078,20.8479,323486.0
2018-12-06 15:35:00,21.7,21.77,21.67,21.74,165126.0,20.8383,20.9055,20.8094,20.8767,165126.0
2018-12-06 15:40:00,21.72,21.82,21.61,21.8,188618.0,20.8575,20.9535,20.7518,20.9343,188618.0
2018-12-06 15:45:00,21.82,21.97,21.77,21.96,195092.0,20.9535,21.0975,20.9055,21.0879,195092.0
2018-12-06 15:50:00,21.95,22.02,21.9,21.99,416004.0,21.0783,21.1455,21.0303,21.1167,416004.0
2018-12-06 15:55:00,22.0,22.07,21.95,22.07,443128.0,21.1263,21.1936,21.0783,21.1936,443128.0
2018-12-07 09:30:00,21.93,22.04,21.9,22.02,353288.0,21.0591,21.1648,21.0303,21.1455,353288.0
2018-12-07 09:35:00,22.05,22.23,22.04,22.21,245614.0,21.1744,21.3472,21.1648,21.328,245614.0
2018-12-07 09:40:00,22.2,22.39,22.19,22.27,500820.0,21.3184,21.5009,21.3088,21.3856,500820.0
2018-12-07 09:45:00,22.27,22.31,22.16,22.17,249670.0,21.3856,21.424,21.28,21.2896,249670.0
2018-12-07 09:50:00,22.18,22.23,22.13,22.21,167168.0,21.2992,21.3472,21.2512,21.328,167168.0
2018-12-07 09:55:00,22.22,22.31,22.14,22.17,218474.0,21.3376,21.424,21.2608,21.2896,218474.0
2018-12-07 10:00:00,22.2,22.25,22.15,22.24,218732.0,21.3184,21.3664,21.2704,21.3568,218732.0
2018-12-07 10:05:00,22.24,22.24,22.04,22.05,199806.0,21.3568,21.3568,21.1648,21.1744,199806.0
2018-12-07 10:10:00,22.04,22.04,21.85,21.89,264680.0,21.1648,21.1648,20.9823,21.0207,264680.0
2018-12-07 10:15:00,21.88,21.88,21.61,21.62,390448.0,21.0111,21.0111,20.7518,20.7614,390448.0
2018-12-07 10:20:00,21.63,21.73,21.53,21.57,197570.0,20.771,20.8671,20.675,20.7134,197570.0
2018-12-07 10:25:00,21.57,21.68,21.48,21.66,162350.0,20.7134,20.8191,20.627,20.7998,162350.0
2018-12-07 10:30:00,21.64,21.7,21.59,21.6,103286.0,20.7806,20.8383,20.7326,20.7422,103286.0
2018-12-07 10:35:00,21.56,21.6,21.35,21.44,344186.0,20.7038,20.7422,20.5022,20.5886,344186.0
2018-12-07 10:40:00,21.43,21.58,21.38,21.53,141768.0,20.579,20.723,20.531,20.675,141768.0
2018-12-07 10:45:00,21.54,21.66,21.49,21.54,140100.0,20.6846,20.7998,20.6366,20.6846,140100.0
2018-12-07 10:50:00,21.5,21.59,21.46,21.57,108138.0,20.6462,20.7326,20.6078,20.7134,108138.0
2018-12-07 10:55:00,21.55,21.66,21.54,21.65,122410.0,20.6942,20.7998,20.6846,20.7902,122410.0
2018-12-07 11:00:00,21.64,21.71,21.44,21.46,267638.0,20.7806,20.8479,20.5886,20.6078,267638.0
2018-12-07 11:05:00,21.47,21.48,21.33,21.38,191910.0,20.6174,20.627,20.483,20.531,191910.0
2018-12-07 11:10:00,21.36,21.41,21.18,21.19,217484.0,20.5118,20.5598,20.3389,20.3485,217484.0
2018-12-07 11:15:00,21.18,21.27,21.15,21.2,138028.0,20.3389,20.4253,20.3101,20.3581,138028.0
2018-12-07 11:20:00,21.19,21.21,21.02,21.05,265092.0,20.3485,20.3677,20.1853,20.2141,265092.0
2018-12-07 11:25:00,21.05,21.16,20.98,21.11,226018.0,20.2141,20.3197,20.1468,20.2717,226018.0
2018-12-07 11:30:00,21.09,21.2,21.03,21.1,144726.0,20.2525,20.3581,20.1949,20.2621,144726.0
2018-12-07 11:35:00,21.11,21.18,21.07,21.12,128256.0,20.2717,20.3389,20.2333,20.2813,128256.0
2018-12-07 11:40:00,21.14,21.28,21.07,21.27,184370.0,20.3005,20.4349,20.2333,20.4253,184370.0
2018-12-07 11:45:00,21.25,21.34,21.24,21.29,138508.0,20.4061,20.4926,20.3965,20.4445,138508.0
2018-12-07 11:50:00,21.27,21.28,21.08,21.08,105102.0,20.4253,20.4349,20.2429,20.2429,105102.0
2018-12-07 11:55:00,21.06,21.08,20.94,20.94,148364.0,20.2237,20.2429,20.1084,20.1084,148364.0
2018-12-07 12:00:00,20.93,21.09,20.92,21.04,125130.0,20.0988,20.2525,20.0892,20.2045,125130.0
2018-12-07 12:05:00,21.05,21.07,20.95,21.01,104322.0,20.2141,20.2333,20.118,20.1757,104322.0
2018-12-07 12:10:00,20.99,21.19,20.99,21.11,129280.0,20.1565,20.3485,20.1565,20.2717,129280.0
2018-12-07 12:15:00,21.11,21.15,20.93,21.0,176080.0,20.2717,20.3101,20.0988,20.1661,176080.0
2018-12-07 12:20:00,20.98,21.13,20.97,21.09,152284.0,20.1468,20.2909,20.1372,20.2525,152284.0
2018-12-07 12:25:00,21.08,21.13,21.01,21.06,77584.0,20.2429,20.2909,20.1757,20.2237,77584.0
2018-12-07 12:30:00,21.03,21.03,20.88,20.92,152936.0,20.1949,20.1949,20.0508,20.0892,152936.0
2018-12-07 12:35:00,20.91,20.94,20.82,20.86,146662.0,20.0796,20.1084,19.9932,20.0316,146662.0
2018-12-07 12:40:00,20.89,20.89,20.74,20.84,199384.0,20.0604,20.0604,19.9164,20.0124,199384.0
2018-12-07 12:45:00,20.84,20.93,20.81,20.82,194146.0,20.0124,20.0988,19.9836,19.9932,194146.0
2018-12-07 12:50:00,20.82,21.07,20.82,21.07,178426.0,19.9932,20.2333,19.9932,20.2333,178426.0
2018-12-07 12:55:00,21.07,21.23,21.03,21.17,424754.0,20.2333,20.3869,20.1949,20.3293,424754.0
2018-12-07 13:00:00,21.15,21.32,21.11,21.26,348736.0,20.3101,20.4733,20.2717,20.4157,348736.0
2018-12-07 13:05:00,21.26,21.26,21.07,21.09,325984.0,20.4157,20.4157,20.2333,20.2525,325984.0
2018-12-07 13:10:00,21.09,21.11,20.98,20.99,149204.0,20.2525,20.2717,20.1468,20.1565,149204.0
2018-12-07 13:15:00,20.99,21.03,20.88,20.89,189764.0,20.1565,20.1949,20.0508,20.0604,189764.0
2018-12-07 13:20:00,20.89,21.09,20.89,21.06,135156.0,20.0604,20.2525,20.0604,20.2237,135156.0
2018-12-07 13:25:00,21.05,21.08,20.95,21.04,68446.0,20.2141,20.2429,20.118,20.2045,68446.0
2018-12-07 13:30:00,21.02,21.06,20.88,20.88,93290.0,20.1853,20.2237,20.0508,20.0508,93290.0
2018-12-07 13:35:00,20.89,20.97,20.84,20.88,71934.0,20.0604,20.1372,20.0124,20.0508,71934.0
2018-12-07 13:40:00,20.9,20.99,20.88,20.93,58850.0,20.07,20.1565,20.0508,20.0988,58850.0
2018-12-07 13:45:00,20.94,21.0,20.82,20.83,92120.0,20.1084,20.1661,19.9932,20.0028,92120.0
2018-12-07 13:50:00,20.83,20.85,20.78,20.83,82548.0,20.0028,20.022,19.9548,20.0028,82548.0
2018-12-07 13:55:00,20.8,20.8,20.7,20.7,328824.0,19.974,19.974,19.878,19.878,328824.0
2018-12-07 14:00:00,20.7,20.71,20.59,20.63,187870.0,19.878,19.8876,19.7723,19.8107,187870.0
2018-12-07 14:05:00,20.6,20.68,20.56,20.57,165464.0,19.7819,19.8588,19.7435,19.7531,165464.0
2018-12-07 14:10:00,20.58,20.58,20.47,20.52,138148.0,19.7627,19.7627,19.6571,19.7051,138148.0
2018-12-07 14:15:00,20.53,20.79,20.52,20.78,306234.0,19.7147,19.9644,19.7051,19.9548,306234.0
2018-12-07 14:20:00,20.78,20.86,20.67,20.68,200826.0,19.9548,20.0316,19.8492,19.8588,200826.0
2018-12-07 14:25:00,20.7,20.78,20.63,20.75,160886.0,19.878,19.9548,19.8107,19.926,160886.0
2018-12-07 14:30:00,20.78,20.81,20.67,20.71,159398.0,19.9548,19.9836,19.8492,19.8876,159398.0
2018-12-07 14:35:00,20.71,20.71,20.6,20.6,122642.0,19.8876,19.8876,19.7819,19.7819,122642.0
2018-12-07 14:40:00,20.59,20.64,20.52,20.52,153930.0,19.7723,19.8204,19.7051,19.7051,153930.0
2018-12-07 14:45:00,20.52,20.67,20.42,20.61,349662.0,19.7051,19.8492,19.6091,19.7915,349662.0
2018-12-07 14:50:00,20.63,20.72,20.47,20.48,173172.0,19.8107,19.8972,19.6571,19.6667,173172.0
2018-12-07 14:55:00,20.48,20.52,20.35,20.4,191248.0,19.6667,19.7051,19.5419,19.5899,191248.0
2018-12-07 15:00:00,20.4,20.47,20.28,20.29,204448.0,19.5899,19.6571,19.4746,19.4843,204448.0
2018-12-07 15:05:00,20.3,20.51,20.28,20.5,181920.0,19.4939,19.6955,19.4746,19.6859,181920.0
2018-12-07 15:10:00,20.52,20.61,20.44,20.45,169562.0,19.7051,19.7915,19.6283,19.6379,169562.0
2018-12-07 15:15:00,20.45,20.56,20.38,20.5,172964.0,19.6379,19.7435,19.5707,19.6859,172964.0
2018-12-07 15:20:00,20.52,20.56,20.45,20.47,292592.0,19.7051,19.7435,19.6379,19.6571,292592.0
2018-12-07 15:25:00,20.45,20.66,20.39,20.6,296326.0,19.6379,19.8396,19.5803,19.7819,296326.0
2018-12-07 15:30:00,20.59,20.83,20.52,20.82,322974.0,19.7723,20.0028,19.7051,19.9932,322974.0
2018-12-07 15:35:00,20.82,20.95,20.65,20.65,172864.0,19.9932,20.118,19.83,19.83,172864.0
2018-12-07 15:40:00,20.64,20.71,20.59,20.64,1236256.0,19.8204,19.8876,19.7723,19.8204,1236256.0
2018-12-07 15:45:00,20.64,20.68,20.47,20.47,311194.0,19.8204,19.8588,19.6571,19.6571,311194.0
2018-12-07 15:50:00,20.48,20.64,20.47,20.57,869322.0,19.6667,19.8204,19.6571,19.7531,869322.0
2018-12-07 15:55:00,20.59,20.64,20.5,20.5,3659094.0,19.7723,19.8204,19.6859,19.6859,3659094.0
2018-12-10 09:30:00,20.44,20.64,20.41,20.6,561644.0,19.6283,19.8204,19.5995,19.7819,561644.0
2018-12-10 09:35:00,20.58,20.64,20.5,20.52,188568.0,19.7627,19.8204,19.6859,19.7051,188568.0
2018-12-10 09:40:00,20.53,20.61,20.46,20.59,184864.0,19.7147,19.7915,19.6475,19.7723,184864.0
2018-12-10 09:45:00,20.58,20.58,20.25,20.27,276522.0,19.7627,19.7627,19.4458,19.465,276522.0
2018-12-10 09:50:00,20.26,20.27,19.96,20.06,617394.0,19.4554,19.465,19.1674,19.2634,617394.0
2018-12-10 09:55:00,20.06,20.15,20.03,20.04,366426.0,19.2634,19.3498,19.2346,19.2442,366426.0
2018-12-10 10:00:00,20.04,20.13,19.97,20.13,394476.0,19.2442,19.3306,19.177,19.3306,394476.0
2018-12-10 10:05:00,20.14,20.27,20.13,20.14,183506.0,19.3402,19.465,19.3306,19.3402,183506.0
2018-12-10 10:10:00,20.13,20.35,20.06,20.34,161238.0,19.3306,19.5419,19.2634,19.5323,161238.0
2018-12-10 10:15:00,20.34,20.37,20.23,20.37,160230.0,19.5323,19.5611,19.4266,19.5611,160230.0
2018-12-10 10:20:00,20.35,20.42,20.28,20.3,84150.0,19.5419,19.6091,19.4746,19.4939,84150.0
2018-12-10 10:25:00,20.32,20.32,20.15,20.23,78606.0,19.5131,19.5131,19.3498,19.4266,78606.0
2018-12-10 10:30:00,20.19,20.25,20.02,20.07,163070.0,19.3882,19.4458,19.225,19.273,163070.0
2018-12-10 10:35:00,20.08,20.13,19.9,19.91,192442.0,19.2826,19.3306,19.1097,19.1193,192442.0
2018-12-10 10:40:00,19.9,19.93,19.82,19.88,177930.0,19.1097,19.1385,19.0329,19.0905,177930.0
2018-12-10 10:45:00,19.84,20.04,19.8,19.96,168500.0,19.0521,19.2442,19.0137,19.1674,168500.0
2018-12-10 10:50:00,19.95,20.02,19.68,19.7,178068.0,19.1578,19.225,18.8985,18.9177,178068.0
2018-12-10 10:55:00,19.73,19.86,19.72,19.75,353476.0,18.9465,19.0713,18.9369,18.9657,353476.0
2018-12-10 11:00:00,19.74,19.74,19.34,19.43,983762.0,18.9561,18.9561,18.572,18.6584,983762.0
2018-12-10 11:05:00,19.43,19.58,19.43,19.46,398338.0,18.6584,18.8024,18.6584,18.6872,398338.0
2018-12-10 11:10:00,19.46,19.58,19.42,19.56,433076.0,18.6872,18.8024,18.6488,18.7832,433076.0
2018-12-10 11:15:00,19.57,19.58,19.39,19.46,169762.0,18.7928,18.8024,18.62,18.6872,169762.0
2018-12-10 11:20:00,19.46,19.53,19.39,19.39,93680.0,18.6872,18.7544,18.62,18.62,93680.0
2018-12-10 11:25:00,19.4,19.55,19.4,19.5,123372.0,18.6296,18.7736,18.6296,18.7256,123372.0
2018-12-10 11:30:00,19.55,19.69,19.5,19.51,256970.0,18.7736,18.9081,18.7256,18.7352,256970.0
2018-12-10 11:35:00,19.53,19.85,19.53,19.81,197624.0,18.7544,19.0617,18.7544,19.0233,197624.0
2018-12-10 11:40:00,19.78,19.84,19.73,19.81,178136.0,18.9945,19.0521,18.9465,19.0233,178136.0
2018-12-10 11:45:00,19.81,19.95,19.77,19.86,238926.0,19.0233,19.1578,18.9849,19.0713,238926.0
2018-12-10 11:50:00,19.87,19.91,19.81,19.85,189868.0,19.0809,19.1193,19.0233,19.0617,189868.0
2018-12-10 11:55:00,19.86,19.92,19.67,19.73,221586.0,19.0713,19.1289,18.8889,18.9465,221586.0
2018-12-10 12:00:00,19.71,19.75,19.58,19.65,94838.0,18.9273,18.9657,18.8024,18.8697,94838.0
2018-12-10 12:05:00,19.6,19.77,19.58,19.71,109330.0,18.8217,18.9849,18.8024,18.9273,109330.0
2018-12-10 12:10:00,19.69,19.86,19.65,19.79,148114.0,18.9081,19.0713,18.8697,19.0041,148114.0
2018-12-10 12:15:00,19.81,19.86,19.62,19.63,213890.0,19.0233,19.0713,18.8409,18.8505,213890.0
2018-12-10 12:20:00,19.64,19.68,19.57,19.63,75232.0,18.8601,18.8985,18.7928,18.8505,75232.0
2018-12-10 12:25:00,19.64,19.73,19.63,19.67,67112.0,18.8601,18.9465,18.8505,18.8889,67112.0
2018-12-10 12:30:00,19.65,19.8,19.65,19.78,179788.0,18.8697,19.0137,18.8697,18.9945,179788.0
2018-12-10 12:35:00,19.78,20.09,19.78,20.02,326656.0,18.9945,19.2922,18.9945,19.225,326656.0
2018-12-10 12:40:00,20.04,20.18,20.04,20.09,225732.0,19.2442,19.3786,19.2442,19.2922,225732.0
2018-12-10 12:45:00,20.09,20.27,20.04,20.25,143950.0,19.2922,19.465,19.2442,19.4458,143950.0
2018-12-10 12:50:00,20.25,20.3,20.21,20.3,141568.0,19.4458,19.4939,19.4074,19.4939,141568.0
2018-12-10 12:55:00,20.3,20.31,20.18,20.19,89178.0,19.4939,19.5035,19.3786,19.3882,89178.0
2018-12-10 13:00:00,20.22,20.28,20.15,20.17,118908.0,19.417,19.4746,19.3498,19.369,118908.0
2018-12-10 13:05:00,20.14,20.25,20.13,20.18,130388.0,19.3402,19.4458,19.3306,19.3786,130388.0
2018-12-10 13:10:00,20.18,20.35,20.1,20.31,279722.0,19.3786,19.5419,19.3018,19.5035,279722.0
2018-12-10 13:15:00,20.28,20.33,20.23,20.3,94988.0,19.4746,19.5227,19.4266,19.4939,94988.0
2018-12-10 13:20:00,20.31,20.33,20.12,20.14,168990.0,19.5035,19.5227,19.321,19.3402,168990.0
2018-12-10 13:25:00,20.14,20.18,20.1,20.11,45740.0,19.3402,19.3786,19.3018,19.3114,45740.0
2018-12-10 13:30:00,20.11,20.3,20.11,20.28,114410.0,19.3114,19.4939,19.3114,19.4746,114410.0
2018-12-10 13:35:00,20.31,20.4,20.3,20.33,114162.0,19.5035,19.5899,19.4939,19.5227,114162.0
2018-12-10 13:40:00,20.33,20.36,20.23,20.25,79644.0,19.5227,19.5515,19.4266,19.4458,79644.0
2018-12-10 13:45:00,20.25,20.36,20.25,20.36,103674.0,19.4458,19.5515,19.4458,19.5515,103674.0
2018-12-10 13:50:00,20.38,20.51,20.35,20.44,295638.0,19.5707,19.6955,19.5419,19.6283,295638.0
2018-12-10 13:55:00,20.45,20.45,20.36,20.36,57240.0,19.6379,19.6379,19.5515,19.5515,57240.0
2018-12-10 14:00:00,20.36,20.43,20.33,20.33,62216.0,19.5515,19.6187,19.5227,19.5227,62216.0
2018-12-10 14:05:00,20.32,20.47,20.32,20.41,99404.0,19.5131,19.6571,19.5131,19.5995,99404.0
2018-12-10 14:10:00,20.42,20.45,20.32,20.36,50254.0,19.6091,19.6379,19.5131,19.5515,50254.0
2018-12-10 14:15:00,20.35,20.38,20.23,20.28,125906.0,19.5419,19.5707,19.4266,19.4746,125906.0
2018-12-10 14:20:00,20.27,20.36,20.2,20.31,69996.0,19.465,19.5515,19.3978,19.5035,69996.0
2018-12-10 14:25:00,20.31,20.44,20.31,20.39,47812.0,19.5035,19.6283,19.5035,19.5803,47812.0
2018-12-10 14:30:00,20.43,20.64,20.42,20.64,165236.0,19.6187,19.8204,19.6091,19.8204,165236.0
2018-12-10 14:35:00,20.64,20.66,20.57,20.58,167052.0,19.8204,19.8396,19.7531,19.7627,167052.0
2018-12-10 14:40:00,20.56,20.63,20.55,20.6,77660.0,19.7435,19.8107,19.7339,19.7819,77660.0
2018-12-10 14:45:00,20.61,20.64,20.55,20.57,52012.0,19.7915,19.8204,19.7339,19.7531,52012.0
2018-12-10 14:50:00,20.58,20.64,20.56,20.59,31576.0,19.7627,19.8204,19.7435,19.7723,31576.0
2018-12-10 14:55:00,20.59,20.68,20.39,20.42,286006.0,19.7723,19.8588,19.5803,19.6091,286006.0
2018-12-10 15:00:00,20.4,20.47,20.36,20.4,120046.0,19.5899,19.6571,19.5515,19.5899,120046.0
2018-12-10 15:05:00,20.42,20.51,20.41,20.5,73110.0,19.6091,19.6955,19.5995,19.6859,73110.0
2018-12-10 15:10:00,20.5,20.5,20.4,20.42,269456.0,19.6859,19.6859,19.5899,19.6091,269456.0
2018-12-10 15:15:00,20.42,20.42,20.29,20.35,396200.0,19.6091,19.6091,19.4843,19.5419,396200.0
2018-12-10 15:20:00,20.36,20.43,20.36,20.41,40624.0,19.5515,19.6187,19.5515,19.5995,40624.0
2018-12-10 15:25:00,20.43,20.5,20.43,20.5,30064.0,19.6187,19.6859,19.6187,19.6859,30064.0
2018-12-10 15:30:00,20.52,20.75,20.52,20.75,528114.0,19.7051,19.926,19.7051,19.926,528114.0
2018-12-10 15:35:00,20.75,20.86,20.72,20.8,260804.0,19.926,20.0316,19.8972,19.974,260804.0
2018-12-10 15:40:00,20.8,20.82,20.73,20.77,248046.0,19.974,19.9932,19.9068,19.9452,248046.0
2018-12-10 15:45:00,20.76,20.79,20.66,20.67,219958.0,19.9356,19.9644,19.8396,19.8492,219958.0
2018-12-10 15:50:00,20.66,20.71,20.63,20.69,391804.0,19.8396,19.8876,19.8107,19.8684,391804.0
2018-12-10 15:55:00,20.68,20.74,20.61,20.61,322884.0,19.8588,19.9164,19.7915,19.7915,322884.0
2018-12-11 09:30:00,21.43,21.48,21.35,21.41,782044.0,20.579,20.627,20.5022,20.5598,782044.0
2018-12-11 09:35:00,21.42,21.5,21.35,21.35,230448.0,20.5694,20.6462,20.5022,20.5022,230448.0
2018-12-11 09:40:00,21.34,21.47,21.34,21.46,251156.0,20.4926,20.6174,20.4926,20.6078,251156.0
2018-12-11 09:45:00,21.47,21.47,21.32,21.33,151980.0,20.6174,20.6174,20.4733,20.483,151980.0
2018-12-11 09:50:00,21.32,21.39,21.26,21.36,252614.0,20.4733,20.5406,20.4157,20.5118,252614.0
2018-12-11 09:55:00,21.36,21.45,21.31,21.32,231060.0,20.5118,20.5982,20.4637,20.4733,231060.0
2018-12-11 10:00:00,21.33,21.46,21.32,21.43,178264.0,20.483,20.6078,20.4733,20.579,178264.0
2018-12-11 10:05:00,21.42,21.49,21.38,21.4,245582.0,20.5694,20.6366,20.531,20.5502,245582.0
2018-12-11 10:10:00,21.39,21.41,21.2,21.25,398914.0,20.5406,20.5598,20.3581,20.4061,398914.0
2018-12-11 10:15:00,21.25,21.3,21.18,21.28,167404.0,20.4061,20.4541,20.3389,20.4349,167404.0
2018-12-11 10:20:00,21.26,21.45,21.26,21.43,227802.0,20.4157,20.5982,20.4157,20.579,227802.0
2018-12-11 10:25:00,21.43,21.45,21.36,21.43,175902.0,20.579,20.5982,20.5118,20.579,175902.0
2018-12-11 10:30:00,21.44,21.47,21.35,21.36,224588.0,20.5886,20.6174,20.5022,20.5118,224588.0
2018-12-11 10:35:00,21.36,21.41,21.23,21.4,140688.0,20.5118,20.5598,20.3869,20.5502,140688.0
2018-12-11 10:40:00,21.4,21.43,21.31,21.32,80816.0,20.5502,20.579,20.4637,20.4733,80816.0
2018-12-11 10:45:00,21.36,21.4,21.11,21.18,218390.0,20.5118,20.5502,20.2717,20.3389,218390.0
2018-12-11 10:50:00,21.18,21.19,21.12,21.15,84460.0,20.3389,20.3485,20.2813,20.3101,84460.0
2018-12-11 10:55:00,21.14,21.16,21.06,21.16,196922.0,20.3005,20.3197,20.2237,20.3197,196922.0
2018-12-11 11:00:00,21.12,21.15,21.0,21.09,181148.0,20.2813,20.3101,20.1661,20.2525,181148.0
2018-12-11 11:05:00,21.09,21.16,21.02,21.15,142238.0,20.2525,20.3197,20.1853,20.3101,142238.0
2018-12-11 11:10:00,21.15,21.17,20.98,21.01,161220.0,20.3101,20.3293,20.1468,20.1757,161220.0
2018-12-11 11:15:00,21.01,21.05,20.92,21.04,169186.0,20.1757,20.2141,20.0892,20.2045,169186.0
2018-12-11 11:20:00,21.03,21.06,20.95,21.06,118048.0,20.1949,20.2237,20.118,20.2237,118048.0
2018-12-11 11:25:00,21.05,21.06,20.92,20.97,117482.0,20.2141,20.2237,20.0892,20.1372,117482.0
2018-12-11 11:30:00,20.97,21.0,20.82,20.86,170180.0,20.1372,20.1661,19.9932,20.0316,170180.0
2018-12-11 11:35:00,20.85,20.95,20.84,20.93,242798.0,20.022,20.118,20.0124,20.0988,242798.0
2018-12-11 11:40:00,20.92,20.93,20.8,20.89,117474.0,20.0892,20.0988,19.974,20.0604,117474.0
2018-12-11 11:45:00,20.85,20.93,20.82,20.91,113830.0,20.022,20.0988,19.9932,20.0796,113830.0
2018-12-11 11:50:00,20.91,20.97,20.9,20.97,270212.0,20.0796,20.1372,20.07,20.1372,270212.0
2018-12-11 11:55:00,20.97,21.03,20.9,20.97,190600.0,20.1372,20.1949,20.07,20.1372,190600.0
2018-12-11 12:00:00,20.95,20.96,20.72,20.73,170372.0,20.118,20.1276,19.8972,19.9068,170372.0
2018-12-11 12:05:00,20.75,20.78,20.62,20.7,367696.0,19.926,19.9548,19.8011,19.878,367696.0
2018-12-11 12:10:00,20.68,20.68,20.57,20.62,97552.0,19.8588,19.8588,19.7531,19.8011,97552.0
2018-12-11 12:15:00,20.6,20.61,20.49,20.56,200816.0,19.7819,19.7915,19.6763,19.7435,200816.0
2018-12-11 12:20:00,20.56,20.71,20.55,20.68,132746.0,19.7435,19.8876,19.7339,19.8588,132746.0
2018-12-11 12:25:00,20.67,20.71,20.61,20.61,58370.0,19.8492,19.8876,19.7915,19.7915,58370.0
2018-12-11 12:30:00,20.6,20.69,20.53,20.58,149072.0,19.7819,19.8684,19.7147,19.7627,149072.0
2018-12-11 12:35:00,20.61,20.65,20.58,20.59,94650.0,19.7915,19.83,19.7627,19.7723,94650.0
2018-12-11 12:40:00,20.61,20.75,20.58,20.74,138172.0,19.7915,19.926,19.7627,19.9164,138172.0
2018-12-11 12:45:00,20.75,20.75,20.67,20.72,136846.0,19.926,19.926,19.8492,19.8972,136846.0
2018-12-11 12:50:00,20.69,20.71,20.65,20.68,57952.0,19.8684,19.8876,19.83,19.8588,57952.0
2018-12-11 12:55:00,20.69,20.71,20.61,20.64,80112.0,19.8684,19.8876,19.7915,19.8204,80112.0
2018-12-11 13:00:00,20.62,20.68,20.59,20.64,82222.0,19.8011,19.8588,19.7723,19.8204,82222.0
2018-12-11 13:05:00,20.64,20.67,20.57,20.62,76636.0,19.8204,19.8492,19.7531,19.8011,76636.0
2018-12-11 13:10:00,20.63,20.65,20.54,20.55,71010.0,19.8107,19.83,19.7243,19.7339,71010.0
2018-12-11 13:15:00,20.56,20.71,20.54,20.7,63704.0,19.7435,19.8876,19.7243,19.878,63704.0
2018-12-11 13:20:00,20.69,20.75,20.67,20.71,126876.0,19.8684,19.926,19.8492,19.8876,126876.0
2018-12-11 13:25:00,20.7,20.7,20.59,20.61,90754.0,19.878,19.878,19.7723,19.7915,90754.0
2018-12-11 13:30:00,20.59,20.6,20.54,20.59,58264.0,19.7723,19.7819,19.7243,19.7723,58264.0
2018-12-11 13:35:00,20.58,20.65,20.56,20.61,63764.0,19.7627,19.83,19.7435,19.7915,63764.0
2018-12-11 13:40:00,20.62,20.62,20.36,20.38,262760.0,19.8011,19.8011,19.5515,19.5707,262760.0
2018-12-11 13:45:00,20.39,20.43,20.3,20.35,228628.0,19.5803,19.6187,19.4939,19.5419,228628.0
2018-12-11 13:50:00,20.34,20.39,20.25,20.29,178618.0,19.5323,19.5803,19.4458,19.4843,178618.0
2018-12-11 13:55:00,20.29,20.35,20.29,20.29,118960.0,19.4843,19.5419,19.4843,19.4843,118960.0
2018-12-11 14:00:00,20.29,20.38,20.25,20.32,124772.0,19.4843,19.5707,19.4458,19.5131,124772.0
2018-12-11 14:05:00,20.32,20.38,20.26,20.27,78618.0,19.5131,19.5707,19.4554,19.465,78618.0
2018-12-11 14:10:00,20.27,20.36,20.25,20.33,83938.0,19.465,19.5515,19.4458,19.5227,83938.0
2018-12-11 14:15:00,20.34,20.49,20.24,20.45,156178.0,19.5323,19.6763,19.4362,19.6379,156178.0
2018-12-11 14:20:00,20.45,20.53,20.42,20.5,106190.0,19.6379,19.7147,19.6091,19.6859,106190.0
2018-12-11 14:25:00,20.52,20.74,20.5,20.72,209204.0,19.7051,19.9164,19.6859,19.8972,209204.0
2018-12-11 14:30:00,20.72,20.85,20.71,20.77,269464.0,19.8972,20.022,19.8876,19.9452,269464.0
2018-12-11 14:35:00,20.77,20.82,20.73,20.75,132568.0,19.9452,19.9932,19.9068,19.926,132568.0
2018-12-11 14:40:00,20.76,20.89,20.75,20.83,152322.0,19.9356,20.0604,19.926,20.0028,152322.0
2018-12-11 14:45:00,20.83,20.98,20.81,20.82,206526.0,20.0028,20.1468,19.9836,19.9932,206526.0
2018-12-11 14:50:00,20.83,20.88,20.77,20.84,79154.0,20.0028,20.0508,19.9452,20.0124,79154.0
2018-12-11 14:55:00,20.86,20.87,20.76,20.82,61812.0,20.0316,20.0412,19.9356,19.9932,61812.0
2018-12-11 15:00:00,20.84,20.85,20.67,20.75,187078.0,20.0124,20.022,19.8492,19.926,187078.0
2018-12-11 15:05:00,20.75,20.86,20.7,20.84,117390.0,19.926,20.0316,19.878,20.0124,117390.0
2018-12-11 15:10:00,20.84,21.15,20.84,21.08,314742.0,20.0124,20.3101,20.0124,20.2429,314742.0
2018-12-11 15:15:00,21.08,21.09,20.99,21.0,182886.0,20.2429,20.2525,20.1565,20.1661,182886.0
2018-12-11 15:20:00,21.0,21.02,20.98,20.99,51912.0,20.1661,20.1853,20.1468,20.1565,51912.0
2018-12-11 15:25:00,21.0,21.01,20.93,20.93,54278.0,20.1661,20.1757,20.0988,20.0988,54278.0
2018-12-11 15:30:00,20.93,21.1,20.93,21.0,192376.0,20.0988,20.2621,20.0988,20.1661,192376.0
2018-12-11 15:35:00,21.0,21.0,20.85,20.91,63350.0,20.1661,20.1661,20.022,20.0796,63350.0
2018-12-11 15:40:00,20.86,20.86,20.77,20.78,147864.0,20.0316,20.0316,19.9452,19.9548,147864.0
2018-12-11 15:45:00,20.76,20.81,20.73,20.73,177354.0,19.9356,19.9836,19.9068,19.9068,177354.0
2018-12-11 15:50:00,20.72,20.75,20.64,20.71,247720.0,19.8972,19.926,19.8204,19.8876,247720.0
2018-12-11 15:55:00,20.7,20.7,20.59,20.61,356208.0,19.878,19.878,19.7723,19.7915,356208.0
2018-12-12 09:30:00,21.4,21.45,21.33,21.33,603906.0,20.5502,20.5982,20.483,20.483,603906.0
2018-12-12 09:35:00,21.34,21.39,21.3,21.36,338192.0,20.4926,20.5406,20.4541,20.5118,338192.0
2018-12-12 09:40:00,21.31,21.34,21.25,21.32,186684.0,20.4637,20.4926,20.4061,20.4733,186684.0
2018-12-12 09:45:00,21.33,21.33,21.17,21.23,213852.0,20.483,20.483,20.3293,20.3869,213852.0
2018-12-12 09:50:00,21.25,21.29,21.17,21.2,212736.0,20.4061,20.4445,20.3293,20.3581,212736.0
2018-12-12 09:55:00,21.2,21.32,21.18,21.31,129752.0,20.3581,20.4733,20.3389,20.4637,129752.0
2018-12-12 10:00:00,21.31,21.33,21.22,21.33,144914.0,20.4637,20.483,20.3773,20.483,144914.0
2018-12-12 10:05:00,21.32,21.37,21.27,21.37,225838.0,20.4733,20.5214,20.4253,20.5214,225838.0
2018-12-12 10:10:00,21.36,21.5,21.31,21.49,248346.0,20.5118,20.6462,20.4637,20.6366,248346.0
2018-12-12 10:15:00,21.49,21.53,21.44,21.53,674046.0,20.6366,20.675,20.5886,20.675,674046.0
2018-12-12 10:20:00,21.52,21.54,21.48,21.49,192776.0,20.6654,20.6846,20.627,20.6366,192776.0
2018-12-12 10:25:00,21.5,21.5,21.41,21.41,357990.0,20.6462,20.6462,20.5598,20.5598,357990.0
2018-12-12 10:30:00,21.41,21.5,21.39,21.48,401066.0,20.5598,20.6462,20.5406,20.627,401066.0
2018-12-12 10:35:00,21.48,21.49,21.29,21.29,461862.0,20.627,20.6366,20.4445,20.4445,461862.0
2018-12-12 10:40:00,21.28,21.35,21.25,21.35,156342.0,20.4349,20.5022,20.4061,20.5022,156342.0
2018-12-12 10:45:00,21.35,21.44,21.3,21.44,87440.0,20.5022,20.5886,20.4541,20.5886,87440.0
2018-12-12 10:50:00,21.43,21.53,21.43,21.47,204454.0,20.579,20.675,20.579,20.6174,204454.0
2018-12-12 10:55:00,21.48,21.58,21.48,21.56,218784.0,20.627,20.723,20.627,20.7038,218784.0
2018-12-12 11:00:00,21.57,21.61,21.49,21.58,165116.0,20.7134,20.7518,20.6366,20.723,165116.0
2018-12-12 11:05:00,21.59,21.61,21.52,21.58,114700.0,20.7326,20.7518,20.6654,20.723,114700.0
2018-12-12 11:10:00,21.56,21.58,21.47,21.53,105626.0,20.7038,20.723,20.6174,20.675,105626.0
2018-12-12 11:15:00,21.54,21.64,21.53,21.58,220358.0,20.6846,20.7806,20.675,20.723,220358.0
2018-12-12 11:20:00,21.57,21.6,21.54,21.6,79330.0,20.7134,20.7422,20.6846,20.7422,79330.0
2018-12-12 11:25:00,21.61,21.61,21.5,21.52,178490.0,20.7518,20.7518,20.6462,20.6654,178490.0
2018-12-12 11:30:00,21.55,21.55,21.43,21.44,189340.0,20.6942,20.6942,20.579,20.5886,189340.0
2018-12-12 11:35:00,21.44,21.48,21.41,21.45,123552.0,20.5886,20.627,20.5598,20.5982,123552.0
2018-12-12 11:40:00,21.45,21.53,21.45,21.53,69444.0,20.5982,20.675,20.5982,20.675,69444.0
2018-12-12 11:45:00,21.53,21.59,21.51,21.59,45438.0,20.675,20.7326,20.6558,20.7326,45438.0
2018-12-12 11:50:00,21.59,21.64,21.54,21.58,114870.0,20.7326,20.7806,20.6846,20.723,114870.0
2018-12-12 11:55:00,21.57,21.61,21.5,21.61,52392.0,20.7134,20.7518,20.6462,20.7518,52392.0
2018-12-12 12:00:00,21.63,21.68,21.61,21.66,179368.0,20.771,20.8191,20.7518,20.7998,179368.0
2018-12-12 12:05:00,21.64,21.65,21.56,21.61,87196.0,20.7806,20.7902,20.7038,20.7518,87196.0
2018-12-12 12:10:00,21.61,21.63,21.56,21.58,48080.0,20.7518,20.771,20.7038,20.723,48080.0
2018-12-12 12:15:00,21.59,21.61,21.55,21.58,71602.0,20.7326,20.7518,20.6942,20.723,71602.0
2018-12-12 12:20:00,21.56,21.61,21.49,21.56,56324.0,20.7038,20.7518,20.6366,20.7038,56324.0
2018-12-12 12:25:00,21.57,21.62,21.56,21.62,44136.0,20.7134,20.7614,20.7038,20.7614,44136.0
2018-12-12 12:30:00,21.61,21.63,21.57,21.6,74648.0,20.7518,20.771,20.7134,20.7422,74648.0
2018-12-12 12:35:00,21.6,21.61,21.5,21.52,59334.0,20.7422,20.7518,20.6462,20.6654,59334.0
2018-12-12 12:40:00,21.54,21.59,21.54,21.58,40606.0,20.6846,20.7326,20.6846,20.723,40606.0
2018-12-12 12:45:00,21.58,21.61,21.53,21.59,41666.0,20.723,20.7518,20.675,20.7326,41666.0
2018-12-12 12:50:00,21.59,21.67,21.59,21.64,70734.0,20.7326,20.8094,20.7326,20.7806,70734.0
2018-12-12 12:55:00,21.64,21.71,21.64,21.68,124362.0,20.7806,20.8479,20.7806,20.8191,124362.0
2018-12-12 13:00:00,21.69,21.7,21.66,21.68,268784.0,20.8287,20.8383,20.7998,20.8191,268784.0
2018-12-12 13:05:00,21.67,21.68,21.65,21.68,103074.0,20.8094,20.8191,20.7902,20.8191,103074.0
2018-12-12 13:10:00,21.68,21.74,21.68,21.73,108080.0,20.8191,20.8767,20.8191,20.8671,108080.0
2018-12-12 13:15:00,21.74,21.75,21.69,21.69,65012.0,20.8767,20.8863,20.8287,20.8287,65012.0
2018-12-12 13:20:00,21.68,21.71,21.67,21.68,25754.0,20.8191,20.8479,20.8094,20.8191,25754.0
2018-12-12 13:25:00,21.68,21.72,21.66,21.72,22688.0,20.8191,20.8575,20.7998,20.8575,22688.0
2018-12-12 13:30:00,21.72,21.72,21.68,21.71,41722.0,20.8575,20.8575,20.8191,20.8479,41722.0
2018-12-12 13:35:00,21.7,21.71,21.64,21.66,29156.0,20.8383,20.8479,20.7806,20.7998,29156.0
2018-12-12 13:40:00,21.66,21.66,21.63,21.63,47886.0,20.7998,20.7998,20.771,20.771,47886.0
2018-12-12 13:45:00,21.64,21.64,21.6,21.64,71430.0,20.7806,20.7806,20.7422,20.7806,71430.0
2018-12-12 13:50:00,21.64,21.65,21.58,21.58,38700.0,20.7806,20.7902,20.723,20.723,38700.0
2018-12-12 13:55:00,21.58,21.58,21.51,21.57,109428.0,20.723,20.723,20.6558,20.7134,109428.0
2018-12-12 14:00:00,21.58,21.59,21.45,21.48,106258.0,20.723,20.7326,20.5982,20.627,106258.0
2018-12-12 14:05:00,21.47,21.5,21.38,21.4,118696.0,20.6174,20.6462,20.531,20.5502,118696.0
2018-12-12 14:10:00,21.4,21.4,21.29,21.36,411060.0,20.5502,20.5502,20.4445,20.5118,411060.0
2018-12-12 14:15:00,21.35,21.43,21.34,21.42,145132.0,20.5022,20.579,20.4926,20.5694,145132.0
2018-12-12 14:20:00,21.42,21.45,21.32,21.37,54380.0,20.5694,20.5982,20.4733,20.5214,54380.0
2018-12-12 14:25:00,21.37,21.4,21.17,21.23,217544.0,20.5214,20.5502,20.3293,20.3869,217544.0
2018-12-12 14:30:00,21.22,21.26,21.11,21.24,226978.0,20.3773,20.4157,20.2717,20.3965,226978.0
2018-12-12 14:35:00,21.24,21.25,21.18,21.21,70136.0,20.3965,20.4061,20.3389,20.3677,70136.0
2018-12-12 14:40:00,21.23,21.23,21.07,21.17,240852.0,20.3869,20.3869,20.2333,20.3293,240852.0
2018-12-12 14:45:00,21.15,21.2,21.08,21.11,80514.0,20.3101,20.3581,20.2429,20.2717,80514.0
2018-12-12 14:50:00,21.1,21.18,21.04,21.16,121290.0,20.2621,20.3389,20.2045,20.3197,121290.0
2018-12-12 14:55:00,21.15,21.3,21.14,21.25,103754.0,20.3101,20.4541,20.3005,20.4061,103754.0
2018-12-12 15:00:00,21.24,21.3,21.18,21.21,216640.0,20.3965,20.4541,20.3389,20.3677,216640.0
2018-12-12 15:05:00,21.21,21.34,21.18,21.32,140572.0,20.3677,20.4926,20.3389,20.4733,140572.0
2018-12-12 15:10:00,21.33,21.39,21.3,21.31,143200.0,20.483,20.5406,20.4541,20.4637,143200.0
2018-12-12 15:15:00,21.29,21.3,21.14,21.18,131954.0,20.4445,20.4541,20.3005,20.3389,131954.0
2018-12-12 15:20:00,21.18,21.24,21.16,21.22,33094.0,20.3389,20.3965,20.3197,20.3773,33094.0
2018-12-12 15:25:00,21.22,21.3,21.14,21.16,91070.0,20.3773,20.4541,20.3005,20.3197,91070.0
2018-12-12 15:30:00,21.16,21.25,21.16,21.19,115250.0,20.3197,20.4061,20.3197,20.3485,115250.0
2018-12-12 15:35:00,21.2,21.33,21.19,21.31,68232.0,20.3581,20.483,20.3485,20.4637,68232.0
2018-12-12 15:40:00,21.33,21.36,21.24,21.25,151168.0,20.483,20.5118,20.3965,20.4061,151168.0
2018-12-12 15:45:00,21.25,21.25,21.17,21.17,113684.0,20.4061,20.4061,20.3293,20.3293,113684.0
2018-12-12 15:50:00,21.17,21.18,21.08,21.1,202756.0,20.3293,20.3389,20.2429,20.2621,202756.0
2018-12-12 15:55:00,21.08,21.08,20.91,20.93,472456.0,20.2429,20.2429,20.0796,20.0988,472456.0
2018-12-13 09:30:00,21.18,21.26,21.13,21.16,327634.0,20.3389,20.4157,20.2909,20.3197,327634.0
2018-12-13 09:35:00,21.16,21.35,21.16,21.27,273696.0,20.3197,20.5022,20.3197,20.4253,273696.0
2018-12-13 09:40:00,21.28,21.32,21.18,21.18,134638.0,20.4349,20.4733,20.3389,20.3389,134638.0
2018-12-13 09:45:00,21.16,21.22,21.14,21.18,115134.0,20.3197,20.3773,20.3005,20.3389,115134.0
2018-12-13 09:50:00,21.17,21.18,20.99,21.01,227726.0,20.3293,20.3389,20.1565,20.1757,227726.0
2018-12-13 09:55:00,21.0,21.07,20.98,20.99,141192.0,20.1661,20.2333,20.1468,20.1565,141192.0
2018-12-13 10:00:00,21.0,21.25,20.99,21.25,216102.0,20.1661,20.4061,20.1565,20.4061,216102.0
2018-12-13 10:05:00,21.26,21.31,21.22,21.23,178382.0,20.4157,20.4637,20.3773,20.3869,178382.0
2018-12-13 10:10:00,21.24,21.4,21.23,21.34,217800.0,20.3965,20.5502,20.3869,20.4926,217800.0
2018-12-13 10:15:00,21.34,21.35,21.25,21.26,125884.0,20.4926,20.5022,20.4061,20.4157,125884.0
2018-12-13 10:20:00,21.27,21.27,21.21,21.21,45094.0,20.4253,20.4253,20.3677,20.3677,45094.0
2018-12-13 10:25:00,21.23,21.27,21.08,21.13,121712.0,20.3869,20.4253,20.2429,20.2909,121712.0
2018-12-13 10:30:00,21.14,21.17,21.06,21.13,92392.0,20.3005,20.3293,20.2237,20.2909,92392.0
2018-12-13 10:35:00,21.13,21.21,21.08,21.11,105008.0,20.2909,20.3677,20.2429,20.2717,105008.0
2018-12-13 10:40:00,21.1,21.1,21.0,21.04,142730.0,20.2621,20.2621,20.1661,20.2045,142730.0
2018-12-13 10:45:00,21.06,21.13,20.94,21.02,190580.0,20.2237,20.2909,20.1084,20.1853,190580.0
2018-12-13 10:50:00,21.0,21.01,20.81,20.93,249562.0,20.1661,20.1757,19.9836,20.0988,249562.0
2018-12-13 10:55:00,20.94,21.03,20.91,21.0,164688.0,20.1084,20.1949,20.0796,20.1661,164688.0
2018-12-13 11:00:00,20.99,21.0,20.87,20.95,97808.0,20.1565,20.1661,20.0412,20.118,97808.0
2018-12-13 11:05:00,20.96,21.07,20.92,21.02,133488.0,20.1276,20.2333,20.0892,20.1853,133488.0
2018-12-13 11:10:00,21.02,21.02,20.92,20.93,109098.0,20.1853,20.1853,20.0892,20.0988,109098.0
2018-12-13 11:15:00,20.93,20.96,20.82,20.87,139718.0,20.0988,20.1276,19.9932,20.0412,139718.0
2018-12-13 11:20:00,20.88,20.93,20.83,20.88,95276.0,20.0508,20.0988,20.0028,20.0508,95276.0
2018-12-13 11:25:00,20.89,20.99,20.88,20.96,80056.0,20.0604,20.1565,20.0508,20.1276,80056.0
2018-12-13 11:30:00,20.95,21.04,20.88,21.01,92838.0,20.118,20.2045,20.0508,20.1757,92838.0
2018-12-13 11:35:00,21.02,21.03,20.96,20.99,27740.0,20.1853,20.1949,20.1276,20.1565,27740.0
2018-12-13 11:40:00,20.97,21.17,20.91,21.15,184966.0,20.1372,20.3293,20.0796,20.3101,184966.0
2018-12-13 11:45:00,21.15,21.15,21.05,21.05,98368.0,20.3101,20.3101,20.2141,20.2141,98368.0
2018-12-13 11:50:00,21.04,21.04,20.93,20.93,25986.0,20.2045,20.2045,20.0988,20.0988,25986.0
2018-12-13 11:55:00,20.95,21.03,20.88,20.88,103302.0,20.118,20.1949,20.0508,20.0508,103302.0
2018-12-13 12:00:00,20.86,20.91,20.73,20.8,200124.0,20.0316,20.0796,19.9068,19.974,200124.0
2018-12-13 12:05:00,20.78,20.86,20.77,20.82,75488.0,19.9548,20.0316,19.9452,19.9932,75488.0
2018-12-13 12:10:00,20.82,20.86,20.78,20.86,73538.0,19.9932,20.0316,19.9548,20.0316,73538.0
2018-12-13 12:15:00,20.81,20.87,20.75,20.82,93650.0,19.9836,20.0412,19.926,19.9932,93650.0
2018-12-13 12:20:00,20.82,20.83,20.75,20.75,97838.0,19.9932,20.0028,19.926,19.926,97838.0
2018-12-13 12:25:00,20.75,20.78,20.71,20.75,257992.0,19.926,19.9548,19.8876,19.926,257992.0
2018-12-13 12:30:00,20.75,20.83,20.74,20.8,82432.0,19.926,20.0028,19.9164,19.974,82432.0
2018-12-13 12:35:00,20.81,20.95,20.81,20.93,129532.0,19.9836,20.118,19.9836,20.0988,129532.0
2018-12-13 12:40:00,20.92,20.95,20.88,20.88,123264.0,20.0892,20.118,20.0508,20.0508,123264.0
2018-12-13 12:45:00,20.88,20.92,20.84,20.88,55812.0,20.0508,20.0892,20.0124,20.0508,55812.0
2018-12-13 12:50:00,20.89,20.91,20.81,20.83,43088.0,20.0604,20.0796,19.9836,20.0028,43088.0
2018-12-13 12:55:00,20.81,20.86,20.8,20.83,88088.0,19.9836,20.0316,19.974,20.0028,88088.0
2018-12-13 13:00:00,20.83,20.84,20.71,20.73,182492.0,20.0028,20.0124,19.8876,19.9068,182492.0
2018-12-13 13:05:00,20.72,20.77,20.64,20.75,284606.0,19.8972,19.9452,19.8204,19.926,284606.0
2018-12-13 13:10:00,20.75,20.8,20.7,20.78,86790.0,19.926,19.974,19.878,19.9548,86790.0
2018-12-13 13:15:00,20.78,20.84,20.75,20.75,52040.0,19.9548,20.0124,19.926,19.926,52040.0
2018-12-13 13:20:00,20.76,20.81,20.76,20.8,34840.0,19.9356,19.9836,19.9356,19.974,34840.0
2018-12-13 13:25:00,20.81,20.82,20.66,20.77,54062.0,19.9836,19.9932,19.8396,19.9452,54062.0
2018-12-13 13:30:00,20.77,20.89,20.75,20.85,229844.0,19.9452,20.0604,19.926,20.022,229844.0
2018-12-13 13:35:00,20.86,20.99,20.81,20.97,141676.0,20.0316,20.1565,19.9836,20.1372,141676.0
2018-12-13 13:40:00,20.99,21.03,20.95,20.95,93806.0,20.1565,20.1949,20.118,20.118,93806.0
2018-12-13 13:45:00,20.95,20.96,20.89,20.9,18276.0,20.118,20.1276,20.0604,20.07,18276.0
2018-12-13 13:50:00,20.89,20.92,20.8,20.8,96704.0,20.0604,20.0892,19.974,19.974,96704.0
2018-12-13 13:55:00,20.81,20.84,20.75,20.77,193086.0,19.9836,20.0124,19.926,19.9452,193086.0
2018-12-13 14:00:00,20.78,20.82,20.74,20.74,30004.0,19.9548,19.9932,19.9164,19.9164,30004.0
2018-12-13 14:05:00,20.74,20.75,20.61,20.67,297068.0,19.9164,19.926,19.7915,19.8492,297068.0
2018-12-13 14:10:00,20.66,20.71,20.61,20.68,50906.0,19.8396,19.8876,19.7915,19.8588,50906.0
2018-12-13 14:15:00,20.67,20.73,20.65,20.72,70748.0,19.8492,19.9068,19.83,19.8972,70748.0
2018-12-13 14:20:00,20.74,20.74,20.66,20.67,150598.0,19.9164,19.9164,19.8396,19.8492,150598.0
2018-12-13 14:25:00,20.68,20.74,20.61,20.74,229744.0,19.8588,19.9164,19.7915,19.9164,229744.0
2018-12-13 14:30:00,20.72,20.73,20.67,20.68,54244.0,19.8972,19.9068,19.8492,19.8588,54244.0
2018-12-13 14:35:00,20.64,20.68,20.61,20.68,53876.0,19.8204,19.8588,19.7915,19.8588,53876.0
2018-12-13 14:40:00,20.72,20.74,20.66,20.68,87500.0,19.8972,19.9164,19.8396,19.8588,87500.0
2018-12-13 14:45:00,20.68,20.75,20.67,20.68,56900.0,19.8588,19.926,19.8492,19.8588,56900.0
2018-12-13 14:50:00,20.7,20.82,20.7,20.76,166568.0,19.878,19.9932,19.878,19.9356,166568.0
2018-12-13 14:55:00,20.78,20.86,20.78,20.8,68432.0,19.9548,20.0316,19.9548,19.974,68432.0
2018-12-13 15:00:00,20.81,20.82,20.75,20.78,32870.0,19.9836,19.9932,19.926,19.9548,32870.0
2018-12-13 15:05:00,20.78,20.8,20.73,20.73,47488.0,19.9548,19.974,19.9068,19.9068,47488.0
2018-12-13 15:10:00,20.72,20.84,20.7,20.82,142962.0,19.8972,20.0124,19.878,19.9932,142962.0
2018-12-13 15:15:00,20.83,20.9,20.82,20.88,96916.0,20.0028,20.07,19.9932,20.0508,96916.0
2018-12-13 15:20:00,20.88,20.93,20.85,20.89,65518.0,20.0508,20.0988,20.022,20.0604,65518.0
2018-12-13 15:25:00,20.86,20.91,20.83,20.83,145968.0,20.0316,20.0796,20.0028,20.0028,145968.0
2018-12-13 15:30:00,20.82,20.89,20.78,20.84,97404.0,19.9932,20.0604,19.9548,20.0124,97404.0
2018-12-13 15:35:00,20.85,20.85,20.77,20.81,143096.0,20.022,20.022,19.9452,19.9836,143096.0
2018-12-13 15:40:00,20.83,21.03,20.83,20.99,378952.0,20.0028,20.1949,20.0028,20.1565,378952.0
2018-12-13 15:45:00,20.99,21.05,20.91,20.93,217668.0,20.1565,20.2141,20.0796,20.0988,217668.0
2018-12-13 15:50:00,20.93,20.93,20.88,20.9,150014.0,20.0988,20.0988,20.0508,20.07,150014.0
2018-12-13 15:55:00,20.89,20.98,20.89,20.91,318704.0,20.0604,20.1468,20.0604,20.0796,318704.0
2018-12-14 09:30:00,20.32,20.35,20.24,20.28,246512.0,19.5131,19.5419,19.4362,19.4746,246512.0
2018-12-14 09:35:00,20.28,20.33,20.23,20.33,182596.0,19.4746,19.5227,19.4266,19.5227,182596.0
2018-12-14 09:40:00,20.32,20.42,20.3,20.41,200886.0,19.5131,19.6091,19.4939,19.5995,200886.0
2018-12-14 09:45:00,20.41,20.49,20.39,20.45,281050.0,19.5995,19.6763,19.5803,19.6379,281050.0
2018-12-14 09:50:00,20.43,20.47,20.37,20.46,136416.0,19.6187,19.6571,19.5611,19.6475,136416.0
2018-12-14 09:55:00,20.46,20.53,20.42,20.49,142786.0,19.6475,19.7147,19.6091,19.6763,142786.0
2018-12-14 10:00:00,20.49,20.54,20.47,20.53,123806.0,19.6763,19.7243,19.6571,19.7147,123806.0
2018-12-14 10:05:00,20.53,20.53,20.43,20.47,111728.0,19.7147,19.7147,19.6187,19.6571,111728.0
2018-12-14 10:10:00,20.48,20.49,20.42,20.45,107598.0,19.6667,19.6763,19.6091,19.6379,107598.0
2018-12-14 10:15:00,20.48,20.58,20.46,20.5,80800.0,19.6667,19.7627,19.6475,19.6859,80800.0
2018-12-14 10:20:00,20.48,20.53,20.47,20.48,100068.0,19.6667,19.7147,19.6571,19.6667,100068.0
2018-12-14 10:25:00,20.47,20.5,20.35,20.35,46618.0,19.6571,19.6859,19.5419,19.5419,46618.0
2018-12-14 10:30:00,20.33,20.33,20.18,20.22,248494.0,19.5227,19.5227,19.3786,19.417,248494.0
2018-12-14 10:35:00,20.2,20.34,20.19,20.33,109070.0,19.3978,19.5323,19.3882,19.5227,109070.0
2018-12-14 10:40:00,20.34,20.36,20.32,20.32,47746.0,19.5323,19.5515,19.5131,19.5131,47746.0
2018-12-14 10:45:00,20.3,20.45,20.3,20.42,85202.0,19.4939,19.6379,19.4939,19.6091,85202.0
2018-12-14 10:50:00,20.41,20.5,20.39,20.48,84160.0,19.5995,19.6859,19.5803,19.6667,84160.0
2018-12-14 10:55:00,20.45,20.46,20.34,20.36,118360.0,19.6379,19.6475,19.5323,19.5515,118360.0
2018-12-14 11:00:00,20.33,20.43,20.33,20.42,89202.0,19.5227,19.6187,19.5227,19.6091,89202.0
2018-12-14 11:05:00,20.41,20.46,20.41,20.43,28320.0,19.5995,19.6475,19.5995,19.6187,28320.0
2018-12-14 11:10:00,20.36,20.36,20.27,20.29,118688.0,19.5515,19.5515,19.465,19.4843,118688.0
2018-12-14 11:15:00,20.28,20.36,20.27,20.31,50762.0,19.4746,19.5515,19.465,19.5035,50762.0
2018-12-14 11:20:00,20.33,20.34,20.11,20.13,233502.0,19.5227,19.5323,19.3114,19.3306,233502.0
2018-12-14 11:25:00,20.13,20.22,20.11,20.16,205018.0,19.3306,19.417,19.3114,19.3594,205018.0
2018-12-14 11:30:00,20.16,20.29,20.16,20.25,85280.0,19.3594,19.4843,19.3594,19.4458,85280.0
2018-12-14 11:35:00,20.25,20.26,20.14,20.18,29664.0,19.4458,19.4554,19.3402,19.3786,29664.0
2018-12-14 11:40:00,20.18,20.25,20.13,20.14,88268.0,19.3786,19.4458,19.3306,19.3402,88268.0
2018-12-14 11:45:00,20.14,20.14,20.03,20.04,103960.0,19.3402,19.3402,19.2346,19.2442,103960.0
2018-12-14 11:50:00,20.01,20.02,19.91,19.98,212828.0,19.2154,19.225,19.1193,19.1866,212828.0
2018-12-14 11:55:00,20.0,20.03,19.88,19.9,87296.0,19.2058,19.2346,19.0905,19.1097,87296.0
2018-12-14 12:00:00,19.94,20.03,19.93,19.96,372162.0,19.1482,19.2346,19.1385,19.1674,372162.0
2018-12-14 12:05:00,19.97,20.02,19.95,19.97,77760.0,19.177,19.225,19.1578,19.177,77760.0
2018-12-14 12:10:00,19.95,20.0,19.91,19.92,191532.0,19.1578,19.2058,19.1193,19.1289,191532.0
2018-12-14 12:15:00,19.9,20.06,19.9,20.06,157154.0,19.1097,19.2634,19.1097,19.2634,157154.0
2018-12-14 12:20:00,20.03,20.1,20.02,20.06,82694.0,19.2346,19.3018,19.225,19.2634,82694.0
2018-12-14 12:25:00,20.05,20.1,20.02,20.1,40614.0,19.2538,19.3018,19.225,19.3018,40614.0
2018-12-14 12:30:00,20.09,20.18,20.08,20.11,166090.0,19.2922,19.3786,19.2826,19.3114,166090.0
2018-12-14 12:35:00,20.11,20.13,20.07,20.08,158214.0,19.3114,19.3306,19.273,19.2826,158214.0
2018-12-14 12:40:00,20.06,20.06,20.01,20.01,39966.0,19.2634,19.2634,19.2154,19.2154,39966.0
2018-12-14 12:45:00,20.03,20.04,19.99,20.02,38926.0,19.2346,19.2442,19.1962,19.225,38926.0
2018-12-14 12:50:00,20.03,20.08,20.02,20.07,42608.0,19.2346,19.2826,19.225,19.273,42608.0
2018-12-14 12:55:00,20.1,20.11,20.04,20.04,21236.0,19.3018,19.3114,19.2442,19.2442,21236.0
2018-12-14 13:00:00,20.02,20.03,19.95,19.95,59770.0,19.225,19.2346,19.1578,19.1578,59770.0
2018-12-14 13:05:00,19.96,20.09,19.96,20.08,23550.0,19.1674,19.2922,19.1674,19.2826,23550.0
2018-12-14 13:10:00,20.09,20.15,20.08,20.11,69678.0,19.2922,19.3498,19.2826,19.3114,69678.0
2018-12-14 13:15:00,20.11,20.11,20.04,20.04,41668.0,19.3114,19.3114,19.2442,19.2442,41668.0
2018-12-14 13:20:00,20.03,20.05,19.98,20.0,36508.0,19.2346,19.2538,19.1866,19.2058,36508.0
2018-12-14 13:25:00,19.99,20.05,19.99,20.0,32982.0,19.1962,19.2538,19.1962,19.2058,32982.0
2018-12-14 13:30:00,19.99,20.0,19.83,19.84,143192.0,19.1962,19.2058,19.0425,19.0521,143192.0
2018-12-14 13:35:00,19.83,19.92,19.82,19.9,114348.0,19.0425,19.1289,19.0329,19.1097,114348.0
2018-12-14 13:40:00,19.91,19.96,19.9,19.92,46756.0,19.1193,19.1674,19.1097,19.1289,46756.0
2018-12-14 13:45:00,19.93,20.0,19.92,19.93,207790.0,19.1385,19.2058,19.1289,19.1385,207790.0
2018-12-14 13:50:00,19.93,19.98,19.93,19.94,29732.0,19.1385,19.1866,19.1385,19.1482,29732.0
2018-12-14 13:55:00,19.93,19.93,19.86,19.86,49696.0,19.1385,19.1385,19.0713,19.0713,49696.0
2018-12-14 14:00:00,19.89,19.91,19.83,19.89,75166.0,19.1001,19.1193,19.0425,19.1001,75166.0
2018-12-14 14:05:00,19.88,19.95,19.88,19.93,39310.0,19.0905,19.1578,19.0905,19.1385,39310.0
2018-12-14 14:10:00,19.91,19.93,19.83,19.88,57864.0,19.1193,19.1385,19.0425,19.0905,57864.0
2018-12-14 14:15:00,19.88,19.93,19.87,19.9,249714.0,19.0905,19.1385,19.0809,19.1097,249714.0
2018-12-14 14:20:00,19.9,19.99,19.9,19.98,83156.0,19.1097,19.1962,19.1097,19.1866,83156.0
2018-12-14 14:25:00,19.98,19.99,19.88,19.94,40134.0,19.1866,19.1962,19.0905,19.1482,40134.0
2018-12-14 14:30:00,19.94,19.94,19.81,19.81,77618.0,19.1482,19.1482,19.0233,19.0233,77618.0
2018-12-14 14:35:00,19.81,19.84,19.7,19.71,396902.0,19.0233,19.0521,18.9177,18.9273,396902.0
2018-12-14 14:40:00,19.71,19.78,19.65,19.68,307288.0,18.9273,18.9945,18.8697,18.8985,307288.0
2018-12-14 14:45:00,19.68,19.75,19.67,19.68,69880.0,18.8985,18.9657,18.8889,18.8985,69880.0
2018-12-14 14:50:00,19.71,19.72,19.62,19.63,74676.0,18.9273,18.9369,18.8409,18.8505,74676.0
2018-12-14 14:55:00,19.63,19.83,19.63,19.82,240896.0,18.8505,19.0425,18.8505,19.0329,240896.0
2018-12-14 15:00:00,19.78,19.86,19.75,19.75,128778.0,18.9945,19.0713,18.9657,18.9657,128778.0
2018-12-14 15:05:00,19.75,19.83,19.73,19.74,577802.0,18.9657,19.0425,18.9465,18.9561,577802.0
2018-12-14 15:10:00,19.74,19.93,19.74,19.88,191772.0,18.9561,19.1385,18.9561,19.0905,191772.0
2018-12-14 15:15:00,19.87,19.88,19.83,19.86,33760.0,19.0809,19.0905,19.0425,19.0713,33760.0
2018-12-14 15:20:00,19.87,19.88,19.77,19.79,89946.0,19.0809,19.0905,18.9849,19.0041,89946.0
2018-12-14 15:25:00,19.77,19.82,19.75,19.76,46034.0,18.9849,19.0329,18.9657,18.9753,46034.0
2018-12-14 15:30:00,19.75,19.8,19.66,19.67,169398.0,18.9657,19.0137,18.8793,18.8889,169398.0
2018-12-14 15:35:00,19.68,19.7,19.66,19.68,145492.0,18.8985,18.9177,18.8793,18.8985,145492.0
2018-12-14 15:40:00,19.67,19.7,19.61,19.61,264234.0,18.8889,18.9177,18.8313,18.8313,264234.0
2018-12-14 15:45:00,19.61,19.68,19.59,19.66,181354.0,18.8313,18.8985,18.812,18.8793,181354.0
2018-12-14 15:50:00,19.67,19.73,19.64,19.72,154950.0,18.8889,18.9465,18.8601,18.9369,154950.0
2018-12-14 15:55:00,19.73,19.81,19.69,19.74,628930.0,18.9465,19.0233,18.9081,18.9561,628930.0
2018-12-17 09:30:00,19.48,19.5,19.29,19.39,512694.0,18.7064,18.7256,18.524,18.62,512694.0
2018-12-17 09:35:00,19.39,19.4,19.2,19.23,218898.0,18.62,18.6296,18.4375,18.4663,218898.0
2018-12-17 09:40:00,19.22,19.26,19.0,19.09,309016.0,18.4567,18.4952,18.2455,18.3319,309016.0
2018-12-17 09:45:00,19.08,19.14,19.04,19.11,266264.0,18.3223,18.3799,18.2839,18.3511,266264.0
2018-12-17 09:50:00,19.09,19.1,18.99,19.07,291426.0,18.3319,18.3415,18.2359,18.3127,291426.0
2018-12-17 09:55:00,19.07,19.28,19.07,19.27,318348.0,18.3127,18.5144,18.3127,18.5048,318348.0
2018-12-17 10:00:00,19.26,19.28,19.18,19.21,244802.0,18.4952,18.5144,18.4183,18.4471,244802.0
2018-12-17 10:05:00,19.22,19.26,19.17,19.23,156686.0,18.4567,18.4952,18.4087,18.4663,156686.0
2018-12-17 10:10:00,19.22,19.38,19.18,19.37,360160.0,18.4567,18.6104,18.4183,18.6008,360160.0
2018-12-17 10:15:00,19.38,19.45,19.31,19.33,206494.0,18.6104,18.6776,18.5432,18.5624,206494.0
2018-12-17 10:20:00,19.33,19.35,19.27,19.29,113796.0,18.5624,18.5816,18.5048,18.524,113796.0
2018-12-17 10:25:00,19.27,19.43,19.27,19.35,105750.0,18.5048,18.6584,18.5048,18.5816,105750.0
2018-12-17 10:30:00,19.35,19.43,19.25,19.28,424432.0,18.5816,18.6584,18.4856,18.5144,424432.0
2018-12-17 10:35:00,19.27,19.27,19.22,19.23,103302.0,18.5048,18.5048,18.4567,18.4663,103302.0
2018-12-17 10:40:00,19.22,19.5,19.21,19.46,240302.0,18.4567,18.7256,18.4471,18.6872,240302.0
2018-12-17 10:45:00,19.48,19.49,19.42,19.43,583012.0,18.7064,18.716,18.6488,18.6584,583012.0
2018-12-17 10:50:00,19.43,19.5,19.36,19.43,229598.0,18.6584,18.7256,18.5912,18.6584,229598.0
2018-12-17 10:55:00,19.45,19.57,19.43,19.51,102470.0,18.6776,18.7928,18.6584,18.7352,102470.0
2018-12-17 11:00:00,19.52,19.66,19.49,19.61,197342.0,18.7448,18.8793,18.716,18.8313,197342.0
2018-12-17 11:05:00,19.61,19.74,19.61,19.73,193946.0,18.8313,18.9561,18.8313,18.9465,193946.0
2018-12-17 11:10:00,19.73,19.76,19.68,19.72,124052.0,18.9465,18.9753,18.8985,18.9369,124052.0
2018-12-17 11:15:00,19.72,19.75,19.64,19.67,275184.0,18.9369,18.9657,18.8601,18.8889,275184.0
2018-12-17 11:20:00,19.68,19.71,19.65,19.68,39822.0,18.8985,18.9273,18.8697,18.8985,39822.0
2018-12-17 11:25:00,19.68,19.71,19.6,19.6,116714.0,18.8985,18.9273,18.8217,18.8217,116714.0
2018-12-17 11:30:00,19.6,19.61,19.55,19.57,65884.0,18.8217,18.8313,18.7736,18.7928,65884.0
2018-12-17 11:35:00,19.57,19.6,19.53,19.59,77458.0,18.7928,18.8217,18.7544,18.812,77458.0
2018-12-17 11:40:00,19.6,19.61,19.49,19.52,166552.0,18.8217,18.8313,18.716,18.7448,166552.0
2018-12-17 11:45:00,19.53,19.61,19.49,19.61,75350.0,18.7544,18.8313,18.716,18.8313,75350.0
2018-12-17 11:50:00,19.64,19.66,19.59,19.6,95208.0,18.8601,18.8793,18.812,18.8217,95208.0
2018-12-17 11:55:00,19.61,19.7,19.61,19.69,105312.0,18.8313,18.9177,18.8313,18.9081,105312.0
2018-12-17 12:00:00,19.7,19.76,19.68,19.72,179550.0,18.9177,18.9753,18.8985,18.9369,179550.0
2018-12-17 12:05:00,19.7,19.75,19.69,19.69,81110.0,18.9177,18.9657,18.9081,18.9081,81110.0
2018-12-17 12:10:00,19.7,19.7,19.57,19.58,72342.0,18.9177,18.9177,18.7928,18.8024,72342.0
2018-12-17 12:15:00,19.57,19.6,19.54,19.58,40016.0,18.7928,18.8217,18.764,18.8024,40016.0
2018-12-17 12:20:00,19.58,19.61,19.5,19.53,66008.0,18.8024,18.8313,18.7256,18.7544,66008.0
2018-12-17 12:25:00,19.51,19.52,19.47,19.51,44588.0,18.7352,18.7448,18.6968,18.7352,44588.0
2018-12-17 12:30:00,19.48,19.49,19.3,19.3,174110.0,18.7064,18.716,18.5336,18.5336,174110.0
2018-12-17 12:35:00,19.32,19.33,19.25,19.3,60442.0,18.5528,18.5624,18.4856,18.5336,60442.0
2018-12-17 12:40:00,19.3,19.33,19.18,19.23,218822.0,18.5336,18.5624,18.4183,18.4663,218822.0
2018-12-17 12:45:00,19.24,19.29,19.23,19.28,178264.0,18.4759,18.524,18.4663,18.5144,178264.0
2018-12-17 12:50:00,19.27,19.3,19.11,19.14,227514.0,18.5048,18.5336,18.3511,18.3799,227514.0
2018-12-17 12:55:00,19.14,19.15,19.09,19.11,132704.0,18.3799,18.3895,18.3319,18.3511,132704.0
2018-12-17 13:00:00,19.08,19.1,19.02,19.06,100878.0,18.3223,18.3415,18.2647,18.3031,100878.0
2018-12-17 13:05:00,19.06,19.18,19.05,19.15,183828.0,18.3031,18.4183,18.2935,18.3895,183828.0
2018-12-17 13:10:00,19.14,19.18,19.08,19.15,129998.0,18.3799,18.4183,18.3223,18.3895,129998.0
2018-12-17 13:15:00,19.13,19.13,19.06,19.09,38584.0,18.3703,18.3703,18.3031,18.3319,38584.0
2018-12-17 13:20:00,19.07,19.13,18.96,19.11,187132.0,18.3127,18.3703,18.2071,18.3511,187132.0
2018-12-17 13:25:00,19.11,19.16,19.04,19.04,99414.0,18.3511,18.3991,18.2839,18.2839,99414.0
2018-12-17 13:30:00,19.04,19.12,18.87,18.88,203612.0,18.2839,18.3607,18.1206,18.1302,203612.0
2018-12-17 13:35:00,18.87,18.93,18.79,18.86,167656.0,18.1206,18.1783,18.0438,18.111,167656.0
2018-12-17 13:40:00,18.86,18.97,18.84,18.89,120036.0,18.111,18.2167,18.0918,18.1398,120036.0
2018-12-17 13:45:00,18.88,18.89,18.78,18.83,121020.0,18.1302,18.1398,18.0342,18.0822,121020.0
2018-12-17 13:50:00,18.85,18.88,18.78,18.86,109606.0,18.1014,18.1302,18.0342,18.111,109606.0
2018-12-17 13:55:00,18.87,18.93,18.8,18.8,215014.0,18.1206,18.1783,18.0534,18.0534,215014.0
2018-12-17 14:00:00,18.79,18.83,18.66,18.67,329856.0,18.0438,18.0822,17.919,17.9286,329856.0
2018-12-17 14:05:00,18.67,18.77,18.66,18.71,169126.0,17.9286,18.0246,17.919,17.967,169126.0
2018-12-17 14:10:00,18.71,18.75,18.66,18.74,329624.0,17.967,18.0054,17.919,17.9958,329624.0
2018-12-17 14:15:00,18.74,18.75,18.68,18.75,807844.0,17.9958,18.0054,17.9382,18.0054,807844.0
2018-12-17 14:20:00,18.73,18.87,18.72,18.76,170444.0,17.9862,18.1206,17.9766,18.015,170444.0
2018-12-17 14:25:00,18.77,18.81,18.68,18.71,176336.0,18.0246,18.063,17.9382,17.967,176336.0
2018-12-17 14:30:00,18.72,18.81,18.7,18.76,92526.0,17.9766,18.063,17.9574,18.015,92526.0
2018-12-17 14:35:00,18.74,18.75,18.7,18.73,47240.0,17.9958,18.0054,17.9574,17.9862,47240.0
2018-12-17 14:40:00,18.74,18.88,18.73,18.8,155968.0,17.9958,18.1302,17.9862,18.0534,155968.0
2018-12-17 14:45:00,18.8,18.88,18.76,18.78,172160.0,18.0534,18.1302,18.015,18.0342,172160.0
2018-12-17 14:50:00,18.79,18.79,18.61,18.64,325428.0,18.0438,18.0438,17.871,17.8998,325428.0
2018-12-17 14:55:00,18.61,18.68,18.61,18.68,1046362.0,17.871,17.9382,17.871,17.9382,1046362.0
2018-12-17 15:00:00,18.67,18.68,18.6,18.61,135492.0,17.9286,17.9382,17.8614,17.871,135492.0
2018-12-17 15:05:00,18.61,18.72,18.55,18.55,128640.0,17.871,17.9766,17.8133,17.8133,128640.0
2018-12-17 15:10:00,18.55,18.75,18.55,18.61,130238.0,17.8133,18.0054,17.8133,17.871,130238.0
2018-12-17 15:15:00,18.65,18.68,18.56,18.59,147744.0,17.9094,17.9382,17.823,17.8518,147744.0
2018-12-17 15:20:00,18.58,18.6,18.43,18.45,446582.0,17.8422,17.8614,17.6981,17.7173,446582.0
2018-12-17 15:25:00,18.46,18.47,18.34,18.4,319096.0,17.7269,17.7365,17.6117,17.6693,319096.0
2018-12-17 15:30:00,18.41,18.41,18.28,18.34,345266.0,17.6789,17.6789,17.5541,17.6117,345266.0
2018-12-17 15:35:00,18.33,18.39,18.26,18.33,234782.0,17.6021,17.6597,17.5349,17.6021,234782.0
2018-12-17 15:40:00,18.31,18.33,18.27,18.29,363810.0,17.5829,17.6021,17.5445,17.5637,363810.0
2018-12-17 15:45:00,18.28,18.39,18.15,18.24,848052.0,17.5541,17.6597,17.4292,17.5157,848052.0
2018-12-17 15:50:00,18.25,18.41,18.24,18.41,743776.0,17.5253,17.6789,17.5157,17.6789,743776.0
2018-12-17 15:55:00,18.41,18.57,18.38,18.53,781784.0,17.6789,17.8326,17.6501,17.7941,781784.0
2018-12-18 09:30:00,18.96,19.01,18.88,18.94,482164.0,18.2071,18.2551,18.1302,18.1879,482164.0
2018-12-18 09:35:00,18.98,18.98,18.88,18.89,238470.0,18.2263,18.2263,18.1302,18.1398,238470.0
2018-12-18 09:40:00,18.92,18.98,18.87,18.96,139812.0,18.1687,18.2263,18.1206,18.2071,139812.0
2018-12-18 09:45:00,18.97,19.07,18.97,19.05,312506.0,18.2167,18.3127,18.2167,18.2935,312506.0
2018-12-18 09:50:00,19.05,19.11,19.0,19.08,255492.0,18.2935,18.3511,18.2455,18.3223,255492.0
2018-12-18 09:55:00,19.11,19.11,19.07,19.09,135246.0,18.3511,18.3511,18.3127,18.3319,135246.0
2018-12-18 10:00:00,19.09,19.1,18.98,18.99,228672.0,18.3319,18.3415,18.2263,18.2359,228672.0
2018-12-18 10:05:00,18.99,19.03,18.95,18.95,142030.0,18.2359,18.2743,18.1975,18.1975,142030.0
2018-12-18 10:10:00,18.96,18.99,18.91,18.97,100594.0,18.2071,18.2359,18.1591,18.2167,100594.0
2018-12-18 10:15:00,18.98,19.02,18.92,18.96,173830.0,18.2263,18.2647,18.1687,18.2071,173830.0
2018-12-18 10:20:00,19.0,19.0,18.89,18.93,101898.0,18.2455,18.2455,18.1398,18.1783,101898.0
2018-12-18 10:25:00,18.93,19.03,18.91,19.0,66024.0,18.1783,18.2743,18.1591,18.2455,66024.0
2018-12-18 10:30:00,19.01,19.08,18.99,19.03,104282.0,18.2551,18.3223,18.2359,18.2743,104282.0
2018-12-18 10:35:00,19.03,19.04,18.93,18.99,91326.0,18.2743,18.2839,18.1783,18.2359,91326.0
2018-12-18 10:40:00,18.99,18.99,18.79,18.8,286988.0,18.2359,18.2359,18.0438,18.0534,286988.0
2018-12-18 10:45:00,18.8,18.84,18.75,18.84,351656.0,18.0534,18.0918,18.0054,18.0918,351656.0
2018-12-18 10:50:00,18.84,18.9,18.83,18.87,103518.0,18.0918,18.1495,18.0822,18.1206,103518.0
2018-12-18 10:55:00,18.89,18.92,18.82,18.83,104872.0,18.1398,18.1687,18.0726,18.0822,104872.0
2018-12-18 11:00:00,18.83,18.91,18.82,18.83,122206.0,18.0822,18.1591,18.0726,18.0822,122206.0
2018-12-18 11:05:00,18.83,18.86,18.79,18.8,126598.0,18.0822,18.111,18.0438,18.0534,126598.0
2018-12-18 11:10:00,18.82,18.88,18.8,18.83,49770.0,18.0726,18.1302,18.0534,18.0822,49770.0
2018-12-18 11:15:00,18.8,18.8,18.72,18.77,159946.0,18.0534,18.0534,17.9766,18.0246,159946.0
2018-12-18 11:20:00,18.76,18.76,18.66,18.66,175620.0,18.015,18.015,17.919,17.919,175620.0
2018-12-18 11:25:00,18.66,18.7,18.62,18.7,152372.0,17.919,17.9574,17.8806,17.9574,152372.0
2018-12-18 11:30:00,18.73,18.79,18.71,18.77,149006.0,17.9862,18.0438,17.967,18.0246,149006.0
2018-12-18 11:35:00,18.79,18.89,18.79,18.85,95832.0,18.0438,18.1398,18.0438,18.1014,95832.0
2018-12-18 11:40:00,18.84,18.85,18.74,18.75,52712.0,18.0918,18.1014,17.9958,18.0054,52712.0
2018-12-18 11:45:00,18.74,18.85,18.74,18.85,65308.0,17.9958,18.1014,17.9958,18.1014,65308.0
2018-12-18 11:50:00,18.84,18.86,18.77,18.82,48740.0,18.0918,18.111,18.0246,18.0726,48740.0
2018-12-18 11:55:00,18.81,18.85,18.75,18.77,42378.0,18.063,18.1014,18.0054,18.0246,42378.0
2018-12-18 12:00:00,18.78,18.84,18.78,18.83,72322.0,18.0342,18.0918,18.0342,18.0822,72322.0
2018-12-18 12:05:00,18.84,18.99,18.84,18.98,144414.0,18.0918,18.2359,18.0918,18.2263,144414.0
2018-12-18 12:10:00,19.0,19.04,18.99,19.0,80478.0,18.2455,18.2839,18.2359,18.2455,80478.0
2018-12-18 12:15:00,19.0,19.07,18.98,19.07,74674.0,18.2455,18.3127,18.2263,18.3127,74674.0
2018-12-18 12:20:00,19.07,19.08,19.04,19.04,102250.0,18.3127,18.3223,18.2839,18.2839,102250.0
2018-12-18 12:25:00,19.04,19.04,18.97,18.97,188442.0,18.2839,18.2839,18.2167,18.2167,188442.0
2018-12-18 12:30:00,18.97,19.04,18.96,18.97,46428.0,18.2167,18.2839,18.2071,18.2167,46428.0
2018-12-18 12:35:00,18.97,18.99,18.93,18.95,88554.0,18.2167,18.2359,18.1783,18.1975,88554.0
2018-12-18 12:40:00,18.96,18.98,18.94,18.95,48560.0,18.2071,18.2263,18.1879,18.1975,48560.0
2018-12-18 12:45:00,18.95,19.0,18.91,18.97,153064.0,18.1975,18.2455,18.1591,18.2167,153064.0
2018-12-18 12:50:00,18.98,19.01,18.95,19.01,26478.0,18.2263,18.2551,18.1975,18.2551,26478.0
2018-12-18 12:55:00,19.02,19.03,18.97,18.99,60346.0,18.2647,18.2743,18.2167,18.2359,60346.0
2018-12-18 13:00:00,19.0,19.0,18.93,19.0,61564.0,18.2455,18.2455,18.1783,18.2455,61564.0
2018-12-18 13:05:00,19.0,19.01,18.97,19.0,102996.0,18.2455,18.2551,18.2167,18.2455,102996.0
2018-12-18 13:10:00,19.0,19.03,18.97,18.98,36400.0,18.2455,18.2743,18.2167,18.2263,36400.0
2018-12-18 13:15:00,18.97,18.98,18.93,18.93,56672.0,18.2167,18.2263,18.1783,18.1783,56672.0
2018-12-18 13:20:00,18.93,18.96,18.92,18.92,44462.0,18.1783,18.2071,18.1687,18.1687,44462.0
2018-12-18 13:25:00,18.93,18.93,18.82,18.85,124714.0,18.1783,18.1783,18.0726,18.1014,124714.0
2018-12-18 13:30:00,18.86,18.86,18.78,18.8,227880.0,18.111,18.111,18.0342,18.0534,227880.0
2018-12-18 13:35:00,18.8,18.82,18.74,18.75,100448.0,18.0534,18.0726,17.9958,18.0054,100448.0
2018-12-18 13:40:00,18.76,18.79,18.75,18.78,45008.0,18.015,18.0438,18.0054,18.0342,45008.0
2018-12-18 13:45:00,18.77,18.84,18.75,18.84,78568.0,18.0246,18.0918,18.0054,18.0918,78568.0
2018-12-18 13:50:00,18.83,18.83,18.69,18.7,75758.0,18.0822,18.0822,17.9478,17.9574,75758.0
2018-12-18 13:55:00,18.7,18.7,18.61,18.67,80860.0,17.9574,17.9574,17.871,17.9286,80860.0
2018-12-18 14:00:00,18.67,18.74,18.67,18.72,57256.0,17.9286,17.9958,17.9286,17.9766,57256.0
2018-12-18 14:05:00,18.72,18.8,18.68,18.8,100948.0,17.9766,18.0534,17.9382,18.0534,100948.0
2018-12-18 14:10:00,18.82,18.84,18.75,18.75,91686.0,18.0726,18.0918,18.0054,18.0054,91686.0
2018-12-18 14:15:00,18.74,18.74,18.64,18.69,63898.0,17.9958,17.9958,17.8998,17.9478,63898.0
2018-12-18 14:20:00,18.71,18.73,18.66,18.66,45132.0,17.967,17.9862,17.919,17.919,45132.0
2018-12-18 14:25:00,18.67,18.74,18.66,18.7,98268.0,17.9286,17.9958,17.919,17.9574,98268.0
2018-12-18 14:30:00,18.73,18.73,18.57,18.58,87838.0,17.9862,17.9862,17.8326,17.8422,87838.0
2018-12-18 14:35:00,18.56,18.63,18.54,18.6,56684.0,17.823,17.8902,17.8037,17.8614,56684.0
2018-12-18 14:40:00,18.61,18.61,18.33,18.36,355326.0,17.871,17.871,17.6021,17.6309,355326.0
2018-12-18 14:45:00,18.33,18.43,18.33,18.43,125490.0,17.6021,17.6981,17.6021,17.6981,125490.0
2018-12-18 14:50:00,18.42,18.43,18.38,18.41,157370.0,17.6885,17.6981,17.6501,17.6789,157370.0
2018-12-18 14:55:00,18.4,18.41,18.22,18.23,220964.0,17.6693,17.6789,17.4965,17.5061,220964.0
2018-12-18 15:00:00,18.22,18.3,18.14,18.25,363978.0,17.4965,17.5733,17.4196,17.5253,363978.0
2018-12-18 15:05:00,18.25,18.32,18.11,18.21,248794.0,17.5253,17.5925,17.3908,17.4869,248794.0
2018-12-18 15:10:00,18.19,18.36,18.18,18.29,122054.0,17.4676,17.6309,17.458,17.5637,122054.0
2018-12-18 15:15:00,18.3,18.42,18.24,18.36,179550.0,17.5733,17.6885,17.5157,17.6309,179550.0
2018-12-18 15:20:00,18.34,18.4,18.31,18.36,80788.0,17.6117,17.6693,17.5829,17.6309,80788.0
2018-12-18 15:25:00,18.31,18.32,18.22,18.28,103120.0,17.5829,17.5925,17.4965,17.5541,103120.0
2018-12-18 15:30:00,18.33,18.49,18.32,18.44,207894.0,17.6021,17.7557,17.5925,17.7077,207894.0
2018-12-18 15:35:00,18.45,18.51,18.41,18.42,331274.0,17.7173,17.7749,17.6789,17.6885,331274.0
2018-12-18 15:40:00,18.45,18.56,18.44,18.5,133142.0,17.7173,17.823,17.7077,17.7653,133142.0
2018-12-18 15:45:00,18.53,18.8,18.53,18.78,242666.0,17.7941,18.0534,17.7941,18.0342,242666.0
2018-12-18 15:50:00,18.75,18.77,18.68,18.74,163636.0,18.0054,18.0246,17.9382,17.9958,163636.0
2018-12-18 15:55:00,18.74,18.74,18.5,18.51,405364.0,17.9958,17.9958,17.7653,17.7749,405364.0
2018-12-19 09:30:00,18.52,18.65,18.47,18.65,354690.0,17.7845,17.9094,17.7365,17.9094,354690.0
2018-12-19 09:35:00,18.65,18.67,18.61,18.63,176946.0,17.9094,17.9286,17.871,17.8902,176946.0
2018-12-19 09:40:00,18.64,18.7,18.64,18.67,124128.0,17.8998,17.9574,17.8998,17.9286,124128.0
2018-12-19 09:45:00,18.69,18.75,18.66,18.75,158848.0,17.9478,18.0054,17.919,18.0054,158848.0
2018-12-19 09:50:00,18.76,18.86,18.74,18.86,194348.0,18.015,18.111,17.9958,18.111,194348.0
2018-12-19 09:55:00,18.86,19.0,18.86,18.9,483348.0,18.111,18.2455,18.111,18.1495,483348.0
2018-12-19 10:00:00,18.88,18.97,18.88,18.93,83422.0,18.1302,18.2167,18.1302,18.1783,83422.0
2018-12-19 10:05:00,18.93,18.93,18.9,18.92,135032.0,18.1783,18.1783,18.1495,18.1687,135032.0
2018-12-19 10:10:00,18.92,18.99,18.88,18.98,126094.0,18.1687,18.2359,18.1302,18.2263,126094.0
2018-12-19 10:15:00,18.95,19.01,18.94,18.99,160356.0,18.1975,18.2551,18.1879,18.2359,160356.0
2018-12-19 10:20:00,19.0,19.03,18.95,18.96,150168.0,18.2455,18.2743,18.1975,18.2071,150168.0
2018-12-19 10:25:00,18.97,19.0,18.95,18.98,74552.0,18.2167,18.2455,18.1975,18.2263,74552.0
2018-12-19 10:30:00,19.01,19.07,19.0,19.02,183724.0,18.2551,18.3127,18.2455,18.2647,183724.0
2018-12-19 10:35:00,19.03,19.06,18.97,19.02,111120.0,18.2743,18.3031,18.2167,18.2647,111120.0
2018-12-19 10:40:00,19.02,19.05,18.98,18.99,118976.0,18.2647,18.2935,18.2263,18.2359,118976.0
2018-12-19 10:45:00,18.99,18.99,18.93,18.93,212320.0,18.2359,18.2359,18.1783,18.1783,212320.0
2018-12-19 10:50:00,18.95,19.07,18.95,19.04,112690.0,18.1975,18.3127,18.1975,18.2839,112690.0
2018-12-19 10:55:00,19.03,19.04,18.97,19.04,58940.0,18.2743,18.2839,18.2167,18.2839,58940.0
2018-12-19 11:00:00,19.05,19.06,18.97,18.98,61280.0,18.2935,18.3031,18.2167,18.2263,61280.0
2018-12-19 11:05:00,18.98,19.0,18.92,18.95,51492.0,18.2263,18.2455,18.1687,18.1975,51492.0
2018-12-19 11:10:00,18.95,18.98,18.89,18.9,109370.0,18.1975,18.2263,18.1398,18.1495,109370.0
2018-12-19 11:15:00,18.91,18.91,18.81,18.85,166700.0,18.1591,18.1591,18.063,18.1014,166700.0
2018-12-19 11:20:00,18.85,18.91,18.85,18.89,72272.0,18.1014,18.1591,18.1014,18.1398,72272.0
2018-12-19 11:25:00,18.89,18.92,18.86,18.89,63746.0,18.1398,18.1687,18.111,18.1398,63746.0
2018-12-19 11:30:00,18.89,18.89,18.82,18.85,116020.0,18.1398,18.1398,18.0726,18.1014,116020.0
2018-12-19 11:35:00,18.87,18.89,18.86,18.86,58644.0,18.1206,18.1398,18.111,18.111,58644.0
2018-12-19 11:40:00,18.89,18.89,18.85,18.86,55560.0,18.1398,18.1398,18.1014,18.111,55560.0
2018-12-19 11:45:00,18.85,18.92,18.85,18.92,33980.0,18.1014,18.1687,18.1014,18.1687,33980.0
2018-12-19 11:50:00,18.92,19.0,18.91,19.0,83552.0,18.1687,18.2455,18.1591,18.2455,83552.0
2018-12-19 11:55:00,19.0,19.06,18.96,19.04,84566.0,18.2455,18.3031,18.2071,18.2839,84566.0
2018-12-19 12:00:00,19.04,19.09,19.02,19.06,103704.0,18.2839,18.3319,18.2647,18.3031,103704.0
2018-12-19 12:05:00,19.06,19.16,19.06,19.15,141152.0,18.3031,18.3991,18.3031,18.3895,141152.0
2018-12-19 12:10:00,19.15,19.17,19.13,19.15,120088.0,18.3895,18.4087,18.3703,18.3895,120088.0
2018-12-19 12:15:00,19.13,19.14,19.1,19.14,64808.0,18.3703,18.3799,18.3415,18.3799,64808.0
2018-12-19 12:20:00,19.14,19.18,19.1,19.18,107622.0,18.3799,18.4183,18.3415,18.4183,107622.0
2018-12-19 12:25:00,19.18,19.21,19.15,19.16,97920.0,18.4183,18.4471,18.3895,18.3991,97920.0
2018-12-19 12:30:00,19.16,19.16,19.13,19.16,20822.0,18.3991,18.3991,18.3703,18.3991,20822.0
2018-12-19 12:35:00,19.17,19.17,19.14,19.17,10464.0,18.4087,18.4087,18.3799,18.4087,10464.0
2018-12-19 12:40:00,19.17,19.18,19.14,19.15,18168.0,18.4087,18.4183,18.3799,18.3895,18168.0
2018-12-19 12:45:00,19.16,19.16,19.13,19.15,42260.0,18.3991,18.3991,18.3703,18.3895,42260.0
2018-12-19 12:50:00,19.15,19.19,19.1,19.12,94924.0,18.3895,18.4279,18.3415,18.3607,94924.0
2018-12-19 12:55:00,19.13,19.13,19.04,19.06,56818.0,18.3703,18.3703,18.2839,18.3031,56818.0
2018-12-19 13:00:00,19.05,19.06,19.0,19.02,130868.0,18.2935,18.3031,18.2455,18.2647,130868.0
2018-12-19 13:05:00,19.02,19.04,18.95,18.96,204190.0,18.2647,18.2839,18.1975,18.2071,204190.0
2018-12-19 13:10:00,18.97,19.0,18.95,18.96,118284.0,18.2167,18.2455,18.1975,18.2071,118284.0
2018-12-19 13:15:00,18.97,18.99,18.93,18.99,151148.0,18.2167,18.2359,18.1783,18.2359,151148.0
2018-12-19 13:20:00,18.99,19.01,18.86,18.91,288804.0,18.2359,18.2551,18.111,18.1591,288804.0
2018-12-19 13:25:00,18.89,18.95,18.87,18.94,73848.0,18.1398,18.1975,18.1206,18.1879,73848.0
2018-12-19 13:30:00,18.96,18.99,18.92,18.95,45596.0,18.2071,18.2359,18.1687,18.1975,45596.0
2018-12-19 13:35:00,18.96,19.0,18.96,18.97,54806.0,18.2071,18.2455,18.2071,18.2167,54806.0
2018-12-19 13:40:00,18.98,19.1,18.97,19.07,133726.0,18.2263,18.3415,18.2167,18.3127,133726.0
2018-12-19 13:45:00,19.08,19.09,19.04,19.09,86588.0,18.3223,18.3319,18.2839,18.3319,86588.0
2018-12-19 13:50:00,19.08,19.09,19.03,19.04,27984.0,18.3223,18.3319,18.2743,18.2839,27984.0
2018-12-19 13:55:00,19.04,19.36,19.04,19.34,358478.0,18.2839,18.5912,18.2839,18.572,358478.0
2018-12-19 14:00:00,19.29,19.41,18.4,18.5,1530108.0,18.524,18.6392,17.6693,17.7653,1530108.0
2018-12-19 14:05:00,18.49,18.73,18.39,18.54,572578.0,17.7557,17.9862,17.6597,17.8037,572578.0
2018-12-19 14:10:00,18.54,18.57,18.23,18.39,531634.0,17.8037,17.8326,17.5061,17.6597,531634.0
2018-12-19 14:15:00,18.39,18.68,18.31,18.63,770220.0,17.6597,17.9382,17.5829,17.8902,770220.0
2018-12-19 14:20:00,18.64,18.72,18.5,18.7,557840.0,17.8998,17.9766,17.7653,17.9574,557840.0
2018-12-19 14:25:00,18.67,18.81,18.61,18.75,532910.0,17.9286,18.063,17.871,18.0054,532910.0
2018-12-19 14:30:00,18.72,18.93,18.63,18.8,419274.0,17.9766,18.1783,17.8902,18.0534,419274.0
2018-12-19 14:35:00,18.79,18.9,18.68,18.79,325830.0,18.0438,18.1495,17.9382,18.0438,325830.0
2018-12-19 14:40:00,18.77,18.77,18.14,18.16,536188.0,18.0246,18.0246,17.4196,17.4388,536188.0
2018-12-19 14:45:00,18.15,18.36,18.13,18.36,227744.0,17.4292,17.6309,17.41,17.6309,227744.0
2018-12-19 14:50:00,18.35,18.35,17.99,18.1,414686.0,17.6213,17.6213,17.2756,17.3812,414686.0
2018-12-19 14:55:00,18.07,18.07,17.72,17.86,600530.0,17.3524,17.3524,17.0163,17.1508,600530.0
2018-12-19 15:00:00,17.85,17.85,17.47,17.48,968498.0,17.1411,17.1411,16.7762,16.7858,968498.0
2018-12-19 15:05:00,17.47,17.64,17.25,17.6,1487764.0,16.7762,16.9395,16.565,16.9011,1487764.0
2018-12-19 15:10:00,17.6,17.86,17.45,17.86,1432706.0,16.9011,17.1508,16.757,17.1508,1432706.0
2018-12-19 15:15:00,17.86,17.86,17.5,17.67,647554.0,17.1508,17.1508,16.805,16.9683,647554.0
2018-12-19 15:20:00,17.65,17.86,17.43,17.79,591888.0,16.9491,17.1508,16.7378,17.0835,591888.0
2018-12-19 15:25:00,17.8,17.85,17.5,17.51,574306.0,17.0931,17.1411,16.805,16.8146,574306.0
2018-12-19 15:30:00,17.55,17.75,17.5,17.71,262140.0,16.8531,17.0451,16.805,17.0067,262140.0
2018-12-19 15:35:00,17.68,17.68,17.51,17.55,171058.0,16.9779,16.9779,16.8146,16.8531,171058.0
2018-12-19 15:40:00,17.54,17.57,17.4,17.54,314500.0,16.8435,16.8723,16.709,16.8435,314500.0
2018-12-19 15:45:00,17.55,17.75,17.55,17.73,315192.0,16.8531,17.0451,16.8531,17.0259,315192.0
2018-12-19 15:50:00,17.73,17.8,17.68,17.74,892786.0,17.0259,17.0931,16.9779,17.0355,892786.0
2018-12-19 15:55:00,17.73,17.8,17.63,17.64,1296324.0,17.0259,17.0931,16.9299,16.9395,1296324.0
2018-12-20 09:30:00,17.34,17.54,17.31,17.53,1213426.0,16.6514,16.8435,16.6226,16.8339,1213426.0
2018-12-20 09:35:00,17.52,17.55,17.42,17.53,276330.0,16.8243,16.8531,16.7282,16.8339,276330.0
2018-12-20 09:40:00,17.51,17.51,17.18,17.35,448260.0,16.8146,16.8146,16.4978,16.661,448260.0
2018-12-20 09:45:00,17.35,17.39,17.18,17.24,276770.0,16.661,16.6994,16.4978,16.5554,276770.0
2018-12-20 09:50:00,17.19,17.31,17.15,17.26,274446.0,16.5074,16.6226,16.4689,16.5746,274446.0
2018-12-20 09:55:00,17.23,17.5,17.23,17.49,578750.0,16.5458,16.805,16.5458,16.7954,578750.0
2018-12-20 10:00:00,17.46,17.55,17.4,17.45,379192.0,16.7666,16.8531,16.709,16.757,379192.0
2018-12-20 10:05:00,17.43,17.71,17.42,17.67,255596.0,16.7378,17.0067,16.7282,16.9683,255596.0
2018-12-20 10:10:00,17.66,17.66,17.54,17.6,176896.0,16.9587,16.9587,16.8435,16.9011,176896.0
2018-12-20 10:15:00,17.63,17.63,17.42,17.43,177558.0,16.9299,16.9299,16.7282,16.7378,177558.0
2018-12-20 10:20:00,17.41,17.5,17.36,17.42,186356.0,16.7186,16.805,16.6706,16.7282,186356.0
2018-12-20 10:25:00,17.43,17.56,17.42,17.44,129738.0,16.7378,16.8627,16.7282,16.7474,129738.0
2018-12-20 10:30:00,17.43,17.58,17.41,17.51,67338.0,16.7378,16.8819,16.7186,16.8146,67338.0
2018-12-20 10:35:00,17.47,17.59,17.38,17.54,142324.0,16.7762,16.8915,16.6898,16.8435,142324.0
2018-12-20 10:40:00,17.53,17.7,17.5,17.66,370298.0,16.8339,16.9971,16.805,16.9587,370298.0
2018-12-20 10:45:00,17.65,17.65,17.49,17.5,161686.0,16.9491,16.9491,16.7954,16.805,161686.0
2018-12-20 10:50:00,17.47,17.53,17.4,17.42,116948.0,16.7762,16.8339,16.709,16.7282,116948.0
2018-12-20 10:55:00,17.44,17.57,17.39,17.51,84716.0,16.7474,16.8723,16.6994,16.8146,84716.0
2018-12-20 11:00:00,17.5,17.5,17.39,17.46,133736.0,16.805,16.805,16.6994,16.7666,133736.0
2018-12-20 11:05:00,17.45,17.53,17.34,17.37,350132.0,16.757,16.8339,16.6514,16.6802,350132.0
2018-12-20 11:10:00,17.39,17.43,17.33,17.35,138326.0,16.6994,16.7378,16.6418,16.661,138326.0
2018-12-20 11:15:00,17.35,17.39,17.29,17.32,130258.0,16.661,16.6994,16.6034,16.6322,130258.0
2018-12-20 11:20:00,17.32,17.33,17.19,17.22,144150.0,16.6322,16.6418,16.5074,16.5362,144150.0
2018-12-20 11:25:00,17.24,17.25,17.08,17.17,144448.0,16.5554,16.565,16.4017,16.4882,144448.0
2018-12-20 11:30:00,17.15,17.22,17.09,17.11,178030.0,16.4689,16.5362,16.4113,16.4305,178030.0
2018-12-20 11:35:00,17.11,17.16,17.06,17.07,152038.0,16.4305,16.4785,16.3825,16.3921,152038.0
2018-12-20 11:40:00,17.09,17.14,16.98,17.01,412968.0,16.4113,16.4593,16.3057,16.3345,412968.0
2018-12-20 11:45:00,17.02,17.04,16.86,16.86,352618.0,16.3441,16.3633,16.1905,16.1905,352618.0
2018-12-20 11:50:00,16.87,16.92,16.7,16.89,925044.0,16.2001,16.2481,16.0368,16.2193,925044.0
2018-12-20 11:55:00,16.9,17.09,16.79,16.89,492004.0,16.2289,16.4113,16.1232,16.2193,492004.0
2018-12-20 12:00:00,16.89,17.0,16.84,16.94,190650.0,16.2193,16.3249,16.1713,16.2673,190650.0
2018-12-20 12:05:00,16.93,16.96,16.83,16.87,116050.0,16.2577,16.2865,16.1617,16.2001,116050.0
2018-12-20 12:10:00,16.88,16.96,16.77,16.77,242312.0,16.2097,16.2865,16.104,16.104,242312.0
2018-12-20 12:15:00,16.76,16.98,16.73,16.96,372366.0,16.0944,16.3057,16.0656,16.2865,372366.0
2018-12-20 12:20:00,16.96,17.02,16.91,17.02,463562.0,16.2865,16.3441,16.2385,16.3441,463562.0
2018-12-20 12:25:00,17.02,17.18,17.0,17.18,258284.0,16.3441,16.4978,16.3249,16.4978,258284.0
2018-12-20 12:30:00,17.16,17.21,17.08,17.09,227360.0,16.4785,16.5266,16.4017,16.4113,227360.0
2018-12-20 12:35:00,17.08,17.13,17.0,17.03,248594.0,16.4017,16.4497,16.3249,16.3537,248594.0
2018-12-20 12:40:00,17.0,17.04,16.89,16.93,236234.0,16.3249,16.3633,16.2193,16.2577,236234.0
2018-12-20 12:45:00,16.92,16.98,16.89,16.95,75498.0,16.2481,16.3057,16.2193,16.2769,75498.0
2018-12-20 12:50:00,16.95,17.0,16.86,16.9,117458.0,16.2769,16.3249,16.1905,16.2289,117458.0
2018-12-20 12:55:00,16.88,17.05,16.83,17.0,260686.0,16.2097,16.3729,16.1617,16.3249,260686.0
2018-12-20 13:00:00,16.97,16.98,16.85,16.88,84702.0,16.2961,16.3057,16.1809,16.2097,84702.0
2018-12-20 13:05:00,16.88,16.96,16.79,16.81,174560.0,16.2097,16.2865,16.1232,16.1424,174560.0
2018-12-20 13:10:00,16.79,16.93,16.75,16.9,83516.0,16.1232,16.2577,16.0848,16.2289,83516.0
2018-12-20 13:15:00,16.87,16.99,16.87,16.9,84406.0,16.2001,16.3153,16.2001,16.2289,84406.0
2018-12-20 13:20:00,16.91,17.0,16.82,16.88,67874.0,16.2385,16.3249,16.1521,16.2097,67874.0
2018-12-20 13:25:00,16.88,16.95,16.86,16.89,51914.0,16.2097,16.2769,16.1905,16.2193,51914.0
2018-12-20 13:30:00,16.86,16.88,16.78,16.83,55668.0,16.1905,16.2097,16.1136,16.1617,55668.0
2018-12-20 13:35:00,16.82,16.91,16.76,16.86,119440.0,16.1521,16.2385,16.0944,16.1905,119440.0
2018-12-20 13:40:00,16.85,16.86,16.66,16.86,362126.0,16.1809,16.1905,15.9984,16.1905,362126.0
2018-12-20 13:45:00,16.83,16.91,16.79,16.85,84516.0,16.1617,16.2385,16.1232,16.1809,84516.0
2018-12-20 13:50:00,16.85,16.85,16.72,16.74,88100.0,16.1809,16.1809,16.056,16.0752,88100.0
2018-12-20 13:55:00,16.72,16.78,16.68,16.68,96634.0,16.056,16.1136,16.0176,16.0176,96634.0
2018-12-20 14:00:00,16.69,16.73,16.41,16.5,1780162.0,16.0272,16.0656,15.7583,15.8448,1780162.0
2018-12-20 14:05:00,16.51,16.6,16.45,16.51,675046.0,15.8544,15.9408,15.7967,15.8544,675046.0
2018-12-20 14:10:00,16.5,16.5,16.25,16.4,602658.0,15.8448,15.8448,15.6047,15.7487,602658.0
2018-12-20 14:15:00,16.41,16.44,16.27,16.28,298472.0,15.7583,15.7871,15.6239,15.6335,298472.0
2018-12-20 14:20:00,16.3,16.57,16.3,16.48,271810.0,15.6527,15.912,15.6527,15.8256,271810.0
2018-12-20 14:25:00,16.53,16.76,16.53,16.75,354582.0,15.8736,16.0944,15.8736,16.0848,354582.0
2018-12-20 14:30:00,16.73,16.85,16.68,16.74,280670.0,16.0656,16.1809,16.0176,16.0752,280670.0
2018-12-20 14:35:00,16.79,16.96,16.76,16.77,233110.0,16.1232,16.2865,16.0944,16.104,233110.0
2018-12-20 14:40:00,16.78,17.11,16.77,17.08,446296.0,16.1136,16.4305,16.104,16.4017,446296.0
2018-12-20 14:45:00,17.08,17.25,17.04,17.22,506166.0,16.4017,16.565,16.3633,16.5362,506166.0
2018-12-20 14:50:00,17.2,17.2,17.0,17.04,266556.0,16.517,16.517,16.3249,16.3633,266556.0
2018-12-20 14:55:00,17.02,17.03,16.84,16.93,194012.0,16.3441,16.3537,16.1713,16.2577,194012.0
2018-12-20 15:00:00,16.9,16.9,16.74,16.75,100086.0,16.2289,16.2289,16.0752,16.0848,100086.0
2018-12-20 15:05:00,16.75,16.93,16.61,16.92,283964.0,16.0848,16.2577,15.9504,16.2481,283964.0
2018-12-20 15:10:00,16.9,17.05,16.83,17.03,180186.0,16.2289,16.3729,16.1617,16.3537,180186.0
2018-12-20 15:15:00,17.04,17.04,16.89,16.9,398222.0,16.3633,16.3633,16.2193,16.2289,398222.0
2018-12-20 15:20:00,16.88,17.17,16.88,17.14,1216270.0,16.2097,16.4882,16.2097,16.4593,1216270.0
2018-12-20 15:25:00,17.11,17.15,16.91,16.91,236736.0,16.4305,16.4689,16.2385,16.2385,236736.0
2018-12-20 15:30:00,16.91,17.06,16.91,16.99,195876.0,16.2385,16.3825,16.2385,16.3153,195876.0
2018-12-20 15:35:00,17.0,17.1,16.96,17.03,197770.0,16.3249,16.4209,16.2865,16.3537,197770.0
2018-12-20 15:40:00,17.02,17.06,16.74,16.75,238182.0,16.3441,16.3825,16.0752,16.0848,238182.0
2018-12-20 15:45:00,16.72,16.81,16.66,16.72,173532.0,16.056,16.1424,15.9984,16.056,173532.0
2018-12-20 15:50:00,16.73,16.75,16.56,16.59,997450.0,16.0656,16.0848,15.9024,15.9312,997450.0
2018-12-20 15:55:00,16.59,16.82,16.56,16.79,739616.0,15.9312,16.1521,15.9024,16.1232,739616.0
2018-12-21 09:30:00,16.98,17.0,16.84,16.98,1195388.0,16.3057,16.3249,16.1713,16.3057,1195388.0
2018-12-21 09:35:00,16.98,17.06,16.95,17.04,570766.0,16.3057,16.3825,16.2769,16.3633,570766.0
2018-12-21 09:40:00,17.04,17.1,16.98,17.03,506772.0,16.3633,16.4209,16.3057,16.3537,506772.0
2018-12-21 09:45:00,17.03,17.06,16.95,16.99,264032.0,16.3537,16.3825,16.2769,16.3153,264032.0
2018-12-21 09:50:00,16.96,16.97,16.86,16.86,287978.0,16.2865,16.2961,16.1905,16.1905,287978.0
2018-12-21 09:55:00,16.86,17.02,16.86,17.0,435806.0,16.1905,16.3441,16.1905,16.3249,435806.0
2018-12-21 10:00:00,16.99,17.0,16.9,16.9,370376.0,16.3153,16.3249,16.2289,16.2289,370376.0
2018-12-21 10:05:00,16.91,16.95,16.83,16.91,234386.0,16.2385,16.2769,16.1617,16.2385,234386.0
2018-12-21 10:10:00,16.92,17.35,16.91,17.33,533194.0,16.2481,16.661,16.2385,16.6418,533194.0
2018-12-21 10:15:00,17.32,17.58,17.28,17.49,699658.0,16.6322,16.8819,16.5938,16.7954,699658.0
2018-12-21 10:20:00,17.5,17.58,17.4,17.43,376952.0,16.805,16.8819,16.709,16.7378,376952.0
2018-12-21 10:25:00,17.43,17.43,17.26,17.33,351056.0,16.7378,16.7378,16.5746,16.6418,351056.0
2018-12-21 10:30:00,17.34,17.37,17.24,17.25,215496.0,16.6514,16.6802,16.5554,16.565,215496.0
2018-12-21 10:35:00,17.27,17.28,17.19,17.22,252356.0,16.5842,16.5938,16.5074,16.5362,252356.0
2018-12-21 10:40:00,17.21,17.23,17.14,17.15,356712.0,16.5266,16.5458,16.4593,16.4689,356712.0
2018-12-21 10:45:00,17.17,17.25,17.14,17.2,537964.0,16.4882,16.565,16.4593,16.517,537964.0
2018-12-21 10:50:00,17.17,17.2,17.03,17.06,121964.0,16.4882,16.517,16.3537,16.3825,121964.0
2018-12-21 10:55:00,17.07,17.11,17.04,17.07,66104.0,16.3921,16.4305,16.3633,16.3921,66104.0
2018-12-21 11:00:00,17.07,17.07,16.89,16.91,191034.0,16.3921,16.3921,16.2193,16.2385,191034.0
2018-12-21 11:05:00,16.91,16.96,16.63,16.64,679686.0,16.2385,16.2865,15.9696,15.9792,679686.0
2018-12-21 11:10:00,16.63,16.78,16.63,16.71,301172.0,15.9696,16.1136,15.9696,16.0464,301172.0
2018-12-21 11:15:00,16.71,16.83,16.71,16.81,148724.0,16.0464,16.1617,16.0464,16.1424,148724.0
2018-12-21 11:20:00,16.82,16.89,16.8,16.85,130838.0,16.1521,16.2193,16.1328,16.1809,130838.0
2018-12-21 11:25:00,16.84,17.0,16.77,16.99,191872.0,16.1713,16.3249,16.104,16.3153,191872.0
2018-12-21 11:30:00,17.0,17.03,16.92,16.97,192068.0,16.3249,16.3537,16.2481,16.2961,192068.0
2018-12-21 11:35:00,16.95,16.98,16.85,16.86,220726.0,16.2769,16.3057,16.1809,16.1905,220726.0
2018-12-21 11:40:00,16.87,16.92,16.8,16.86,95206.0,16.2001,16.2481,16.1328,16.1905,95206.0
2018-12-21 11:45:00,16.85,16.89,16.71,16.71,72982.0,16.1809,16.2193,16.0464,16.0464,72982.0
2018-12-21 11:50:00,16.73,16.86,16.7,16.79,50772.0,16.0656,16.1905,16.0368,16.1232,50772.0
2018-12-21 11:55:00,16.81,16.84,16.64,16.68,182914.0,16.1424,16.1713,15.9792,16.0176,182914.0
2018-12-21 12:00:00,16.68,16.75,16.61,16.7,245582.0,16.0176,16.0848,15.9504,16.0368,245582.0
2018-12-21 12:05:00,16.69,16.69,16.53,16.58,352978.0,16.0272,16.0272,15.8736,15.9216,352978.0
2018-12-21 12:10:00,16.58,16.59,16.45,16.48,324492.0,15.9216,15.9312,15.7967,15.8256,324492.0
2018-12-21 12:15:00,16.48,16.55,16.41,16.42,278178.0,15.8256,15.8928,15.7583,15.7679,278178.0
2018-12-21 12:20:00,16.41,16.5,16.36,16.45,222032.0,15.7583,15.8448,15.7103,15.7967,222032.0
2018-12-21 12:25:00,16.43,16.43,16.29,16.32,358362.0,15.7775,15.7775,15.6431,15.6719,358362.0
2018-12-21 12:30:00,16.31,16.36,16.13,16.33,828696.0,15.6623,15.7103,15.4895,15.6815,828696.0
2018-12-21 12:35:00,16.33,16.49,16.32,16.47,521860.0,15.6815,15.8352,15.6719,15.8159,521860.0
2018-12-21 12:40:00,16.48,16.54,16.4,16.46,270918.0,15.8256,15.8832,15.7487,15.8063,270918.0
2018-12-21 12:45:00,16.47,16.64,16.46,16.51,264172.0,15.8159,15.9792,15.8063,15.8544,264172.0
2018-12-21 12:50:00,16.52,16.52,16.32,16.32,193796.0,15.864,15.864,15.6719,15.6719,193796.0
2018-12-21 12:55:00,16.31,16.43,16.24,16.33,174670.0,15.6623,15.7775,15.5951,15.6815,174670.0
2018-12-21 13:00:00,16.35,16.44,16.29,16.38,207712.0,15.7007,15.7871,15.6431,15.7295,207712.0
2018-12-21 13:05:00,16.36,16.36,16.23,16.36,124342.0,15.7103,15.7103,15.5855,15.7103,124342.0
2018-12-21 13:10:00,16.36,16.41,16.26,16.35,119208.0,15.7103,15.7583,15.6143,15.7007,119208.0
2018-12-21 13:15:00,16.34,16.39,16.26,16.3,136346.0,15.6911,15.7391,15.6143,15.6527,136346.0
2018-12-21 13:20:00,16.31,16.45,16.3,16.43,81468.0,15.6623,15.7967,15.6527,15.7775,81468.0
2018-12-21 13:25:00,16.43,16.5,16.33,16.36,187994.0,15.7775,15.8448,15.6815,15.7103,187994.0
2018-12-21 13:30:00,16.38,16.53,16.37,16.53,71996.0,15.7295,15.8736,15.7199,15.8736,71996.0
2018-12-21 13:35:00,16.52,16.53,16.43,16.5,219716.0,15.864,15.8736,15.7775,15.8448,219716.0
2018-12-21 13:40:00,16.5,16.58,16.45,16.58,206054.0,15.8448,15.9216,15.7967,15.9216,206054.0
2018-12-21 13:45:00,16.55,16.56,16.41,16.45,103028.0,15.8928,15.9024,15.7583,15.7967,103028.0
2018-12-21 13:50:00,16.43,16.47,16.27,16.32,406550.0,15.7775,15.8159,15.6239,15.6719,406550.0
2018-12-21 13:55:00,16.33,16.37,16.3,16.32,122300.0,15.6815,15.7199,15.6527,15.6719,122300.0
2018-12-21 14:00:00,16.31,16.38,16.24,16.3,1713046.0,15.6623,15.7295,15.5951,15.6527,1713046.0
2018-12-21 14:05:00,16.29,16.34,16.26,16.3,125168.0,15.6431,15.6911,15.6143,15.6527,125168.0
2018-12-21 14:10:00,16.28,16.34,16.15,16.17,419916.0,15.6335,15.6911,15.5087,15.5279,419916.0
2018-12-21 14:15:00,16.19,16.36,16.17,16.36,514644.0,15.5471,15.7103,15.5279,15.7103,514644.0
2018-12-21 14:20:00,16.36,16.43,16.33,16.35,174530.0,15.7103,15.7775,15.6815,15.7007,174530.0
2018-12-21 14:25:00,16.32,16.38,16.23,16.28,111974.0,15.6719,15.7295,15.5855,15.6335,111974.0
2018-12-21 14:30:00,16.27,16.32,16.22,16.25,95928.0,15.6239,15.6719,15.5759,15.6047,95928.0
2018-12-21 14:35:00,16.25,16.31,16.24,16.25,69354.0,15.6047,15.6623,15.5951,15.6047,69354.0
2018-12-21 14:40:00,16.25,16.27,16.09,16.13,377808.0,15.6047,15.6239,15.451,15.4895,377808.0
2018-12-21 14:45:00,16.13,16.18,16.12,16.18,215904.0,15.4895,15.5375,15.4798,15.5375,215904.0
2018-12-21 14:50:00,16.18,16.36,16.18,16.21,118792.0,15.5375,15.7103,15.5375,15.5663,118792.0
2018-12-21 14:55:00,16.21,16.24,16.11,16.19,116318.0,15.5663,15.5951,15.4702,15.5471,116318.0
2018-12-21 15:00:00,16.22,16.29,16.2,16.27,145532.0,15.5759,15.6431,15.5567,15.6239,145532.0
2018-12-21 15:05:00,16.27,16.27,16.17,16.21,103718.0,15.6239,15.6239,15.5279,15.5663,103718.0
2018-12-21 15:10:00,16.2,16.2,16.03,16.04,344766.0,15.5567,15.5567,15.3934,15.403,344766.0
2018-12-21 15:15:00,16.05,16.09,15.88,15.92,910510.0,15.4126,15.451,15.2494,15.2878,910510.0
2018-12-21 15:20:00,15.93,16.0,15.89,15.92,1023594.0,15.2974,15.3646,15.259,15.2878,1023594.0
2018-12-21 15:25:00,15.93,15.93,15.75,15.75,183666.0,15.2974,15.2974,15.1245,15.1245,183666.0
2018-12-21 15:30:00,15.75,15.88,15.75,15.84,170702.0,15.1245,15.2494,15.1245,15.211,170702.0
2018-12-21 15:35:00,15.83,15.83,15.61,15.61,523948.0,15.2014,15.2014,14.9901,14.9901,523948.0
2018-12-21 15:40:00,15.61,15.81,15.6,15.78,566942.0,14.9901,15.1822,14.9805,15.1534,566942.0
2018-12-21 15:45:00,15.78,15.93,15.78,15.81,494022.0,15.1534,15.2974,15.1534,15.1822,494022.0
2018-12-21 15:50:00,15.82,15.86,15.7,15.81,410626.0,15.1918,15.2302,15.0765,15.1822,410626.0
2018-12-21 15:55:00,15.8,15.85,15.74,15.74,2218266.0,15.1726,15.2206,15.1149,15.1149,2218266.0
2018-12-24 09:30:00,15.4,15.59,15.38,15.54,738872.0,14.7884,14.9709,14.7692,14.9229,738872.0
2018-12-24 09:35:00,15.56,15.56,15.31,15.45,453370.0,14.9421,14.9421,14.702,14.8365,453370.0
2018-12-24 09:40:00,15.46,15.46,15.29,15.32,204486.0,14.8461,14.8461,14.6828,14.7116,204486.0
2018-12-24 09:45:00,15.28,15.28,15.05,15.1,485954.0,14.6732,14.6732,14.4523,14.5004,485954.0
2018-12-24 09:50:00,15.11,15.19,14.93,14.97,535504.0,14.51,14.5868,14.3371,14.3755,535504.0
2018-12-24 09:55:00,14.99,15.08,14.93,15.07,420592.0,14.3947,14.4811,14.3371,14.4715,420592.0
2018-12-24 10:00:00,15.07,15.13,15.0,15.02,332250.0,14.4715,14.5292,14.4043,14.4235,332250.0
2018-12-24 10:05:00,15.0,15.05,14.8,14.87,700682.0,14.4043,14.4523,14.2123,14.2795,700682.0
2018-12-24 10:10:00,14.87,15.18,14.86,15.17,445900.0,14.2795,14.5772,14.2699,14.5676,445900.0
2018-12-24 10:15:00,15.14,15.17,14.99,15.07,221778.0,14.5388,14.5676,14.3947,14.4715,221778.0
2018-12-24 10:20:00,15.08,15.15,14.97,15.13,229862.0,14.4811,14.5484,14.3755,14.5292,229862.0
2018-12-24 10:25:00,15.12,15.2,15.08,15.13,160038.0,14.5196,14.5964,14.4811,14.5292,160038.0
2018-12-24 10:30:00,15.14,15.28,15.14,15.23,372904.0,14.5388,14.6732,14.5388,14.6252,372904.0
2018-12-24 10:35:00,15.21,15.42,15.2,15.4,427034.0,14.606,14.8076,14.5964,14.7884,427034.0
2018-12-24 10:40:00,15.4,15.65,15.4,15.54,497594.0,14.7884,15.0285,14.7884,14.9229,497594.0
2018-12-24 10:45:00,15.55,15.55,15.38,15.49,280028.0,14.9325,14.9325,14.7692,14.8749,280028.0
2018-12-24 10:50:00,15.47,15.47,15.33,15.34,307866.0,14.8557,14.8557,14.7212,14.7308,307866.0
2018-12-24 10:55:00,15.33,15.35,15.24,15.32,199670.0,14.7212,14.7404,14.6348,14.7116,199670.0
2018-12-24 11:00:00,15.34,15.43,15.1,15.11,220578.0,14.7308,14.8172,14.5004,14.51,220578.0
2018-12-24 11:05:00,15.13,15.22,15.1,15.17,171760.0,14.5292,14.6156,14.5004,14.5676,171760.0
2018-12-24 11:10:00,15.17,15.24,15.09,15.23,92904.0,14.5676,14.6348,14.4908,14.6252,92904.0
2018-12-24 11:15:00,15.24,15.24,15.04,15.11,254774.0,14.6348,14.6348,14.4427,14.51,254774.0
2018-12-24 11:20:00,15.11,15.15,15.0,15.0,153590.0,14.51,14.5484,14.4043,14.4043,153590.0
2018-12-24 11:25:00,15.0,15.05,14.95,15.0,88852.0,14.4043,14.4523,14.3563,14.4043,88852.0
2018-12-24 11:30:00,14.99,15.14,14.98,15.09,95360.0,14.3947,14.5388,14.3851,14.4908,95360.0
2018-12-24 11:35:00,15.06,15.06,14.97,15.05,64200.0,14.4619,14.4619,14.3755,14.4523,64200.0
2018-12-24 11:40:00,15.08,15.15,14.99,15.03,145384.0,14.4811,14.5484,14.3947,14.4331,145384.0
2018-12-24 11:45:00,15.04,15.04,14.85,14.87,572468.0,14.4427,14.4427,14.2603,14.2795,572468.0
2018-12-24 11:50:00,14.85,14.97,14.81,14.96,1149394.0,14.2603,14.3755,14.2219,14.3659,1149394.0
2018-12-24 11:55:00,14.95,15.01,14.85,14.87,193436.0,14.3563,14.4139,14.2603,14.2795,193436.0
2018-12-24 12:00:00,14.9,15.03,14.88,14.99,210824.0,14.3083,14.4331,14.2891,14.3947,210824.0
2018-12-24 12:05:00,14.93,14.98,14.85,14.85,124158.0,14.3371,14.3851,14.2603,14.2603,124158.0
2018-12-24 12:10:00,14.86,14.92,14.78,14.86,233756.0,14.2699,14.3275,14.1931,14.2699,233756.0
2018-12-24 12:15:00,14.87,14.94,14.81,14.83,145556.0,14.2795,14.3467,14.2219,14.2411,145556.0
2018-12-24 12:20:00,14.83,14.83,14.72,14.82,1433166.0,14.2411,14.2411,14.1354,14.2315,1433166.0
2018-12-24 12:25:00,14.82,14.99,14.79,14.85,402866.0,14.2315,14.3947,14.2027,14.2603,402866.0
2018-12-24 12:30:00,14.85,14.96,14.76,14.85,158388.0,14.2603,14.3659,14.1739,14.2603,158388.0
2018-12-24 12:35:00,14.85,14.89,14.75,14.81,125998.0,14.2603,14.2987,14.1643,14.2219,125998.0
2018-12-24 12:40:00,14.79,14.83,14.72,14.78,252754.0,14.2027,14.2411,14.1354,14.1931,252754.0
2018-12-24 12:45:00,14.77,14.78,14.69,14.75,261194.0,14.1835,14.1931,14.1066,14.1643,261194.0
2018-12-24 12:50:00,14.75,14.76,14.67,14.72,325462.0,14.1643,14.1739,14.0874,14.1354,325462.0
2018-12-24 12:55:00,14.72,14.72,14.49,14.49,583194.0,14.1354,14.1354,13.9146,13.9146,583194.0
2018-12-26 09:30:00,14.75,15.01,14.72,14.93,791644.0,14.2086,14.4591,14.1797,14.382,791644.0
2018-12-26 09:35:00,14.95,15.08,14.88,15.04,2797722.0,14.4013,14.5265,14.3339,14.488,2797722.0
2018-12-26 09:40:00,15.03,15.05,14.86,14.88,579654.0,14.4784,14.4976,14.3146,14.3339,579654.0
2018-12-26 09:45:00,14.88,14.96,14.81,14.9,338692.0,14.3339,14.4109,14.2664,14.3531,338692.0
2018-12-26 09:50:00,14.92,14.93,14.81,14.83,158788.0,14.3724,14.382,14.2664,14.2857,158788.0
2018-12-26 09:55:00,14.84,14.85,14.65,14.68,491178.0,14.2953,14.305,14.1123,14.1412,491178.0
2018-12-26 10:00:00,14.65,14.72,14.56,14.59,382930.0,14.1123,14.1797,14.0256,14.0545,382930.0
2018-12-26 10:05:00,14.59,14.67,14.47,14.65,445014.0,14.0545,14.1316,13.9389,14.1123,445014.0
2018-12-26 10:10:00,14.65,14.67,14.44,14.46,407340.0,14.1123,14.1316,13.91,13.9293,407340.0
2018-12-26 10:15:00,14.46,14.53,14.38,14.42,248336.0,13.9293,13.9967,13.8522,13.8908,248336.0
2018-12-26 10:20:00,14.42,14.67,14.42,14.62,287454.0,13.8908,14.1316,13.8908,14.0834,287454.0
2018-12-26 10:25:00,14.63,14.7,14.58,14.58,182568.0,14.0931,14.1605,14.0449,14.0449,182568.0
2018-12-26 10:30:00,14.6,14.65,14.54,14.57,113608.0,14.0642,14.1123,14.0064,14.0353,113608.0
2018-12-26 10:35:00,14.55,14.59,14.47,14.52,203506.0,14.016,14.0545,13.9389,13.9871,203506.0
2018-12-26 10:40:00,14.49,14.52,14.45,14.47,132510.0,13.9582,13.9871,13.9197,13.9389,132510.0
2018-12-26 10:45:00,14.47,14.58,14.47,14.55,114424.0,13.9389,14.0449,13.9389,14.016,114424.0
2018-12-26 10:50:00,14.55,14.63,14.33,14.35,306628.0,14.016,14.0931,13.8041,13.8233,306628.0
2018-12-26 10:55:00,14.34,14.45,14.34,14.38,335458.0,13.8137,13.9197,13.8137,13.8522,335458.0
2018-12-26 11:00:00,14.42,14.59,14.38,14.59,1361756.0,13.8908,14.0545,13.8522,14.0545,1361756.0
2018-12-26 11:05:00,14.58,14.63,14.49,14.56,124180.0,14.0449,14.0931,13.9582,14.0256,124180.0
2018-12-26 11:10:00,14.59,14.63,14.57,14.61,88428.0,14.0545,14.0931,14.0353,14.0738,88428.0
2018-12-26 11:15:00,14.63,14.78,14.63,14.75,250018.0,14.0931,14.2375,14.0931,14.2086,250018.0
2018-12-26 11:20:00,14.77,14.78,14.71,14.73,643448.0,14.2279,14.2375,14.1701,14.1894,643448.0
2018-12-26 11:25:00,14.72,14.87,14.72,14.84,321460.0,14.1797,14.3242,14.1797,14.2953,321460.0
2018-12-26 11:30:00,14.84,14.84,14.78,14.79,185988.0,14.2953,14.2953,14.2375,14.2472,185988.0
2018-12-26 11:35:00,14.79,14.92,14.76,14.92,253394.0,14.2472,14.3724,14.2183,14.3724,253394.0
2018-12-26 11:40:00,14.92,15.02,14.9,14.99,207334.0,14.3724,14.4687,14.3531,14.4398,207334.0
2018-12-26 11:45:00,14.98,15.03,14.94,15.03,147730.0,14.4302,14.4784,14.3917,14.4784,147730.0
2018-12-26 11:50:00,15.0,15.02,14.94,14.99,148304.0,14.4495,14.4687,14.3917,14.4398,148304.0
2018-12-26 11:55:00,14.99,15.15,14.99,15.15,397252.0,14.4398,14.594,14.4398,14.594,397252.0
2018-12-26 12:00:00,15.17,15.23,15.15,15.18,339386.0,14.6132,14.671,14.594,14.6229,339386.0
2018-12-26 12:05:00,15.21,15.34,15.2,15.32,251836.0,14.6518,14.777,14.6421,14.7577,251836.0
2018-12-26 12:10:00,15.31,15.51,15.29,15.47,522726.0,14.7481,14.9408,14.7288,14.9022,522726.0
2018-12-26 12:15:00,15.47,15.47,15.28,15.33,357980.0,14.9022,14.9022,14.7192,14.7674,357980.0
2018-12-26 12:20:00,15.33,15.4,15.27,15.36,677122.0,14.7674,14.8348,14.7096,14.7963,677122.0
2018-12-26 12:25:00,15.35,15.4,15.3,15.3,304008.0,14.7866,14.8348,14.7385,14.7385,304008.0
2018-12-26 12:30:00,15.3,15.35,15.25,15.34,171404.0,14.7385,14.7866,14.6903,14.777,171404.0
2018-12-26 12:35:00,15.35,15.45,15.32,15.4,236932.0,14.7866,14.883,14.7577,14.8348,236932.0
2018-12-26 12:40:00,15.4,15.47,15.37,15.46,317798.0,14.8348,14.9022,14.8059,14.8926,317798.0
2018-12-26 12:45:00,15.47,15.55,15.42,15.44,425308.0,14.9022,14.9793,14.8541,14.8733,425308.0
2018-12-26 12:50:00,15.45,15.54,15.45,15.52,260014.0,14.883,14.9697,14.883,14.9504,260014.0
2018-12-26 12:55:00,15.52,15.59,15.52,15.54,233524.0,14.9504,15.0178,14.9504,14.9697,233524.0
2018-12-26 13:00:00,15.55,15.58,15.43,15.43,219512.0,14.9793,15.0082,14.8637,14.8637,219512.0
2018-12-26 13:05:00,15.44,15.44,15.35,15.41,205942.0,14.8733,14.8733,14.7866,14.8444,205942.0
2018-12-26 13:10:00,15.41,15.44,15.27,15.29,202274.0,14.8444,14.8733,14.7096,14.7288,202274.0
2018-12-26 13:15:00,15.3,15.3,15.21,15.22,174740.0,14.7385,14.7385,14.6518,14.6614,174740.0
2018-12-26 13:20:00,15.22,15.36,15.21,15.3,152542.0,14.6614,14.7963,14.6518,14.7385,152542.0
2018-12-26 13:25:00,15.29,15.38,15.26,15.34,80862.0,14.7288,14.8155,14.6999,14.777,80862.0
2018-12-26 13:30:00,15.33,15.42,15.33,15.38,243218.0,14.7674,14.8541,14.7674,14.8155,243218.0
2018-12-26 13:35:00,15.37,15.45,15.33,15.44,105684.0,14.8059,14.883,14.7674,14.8733,105684.0
2018-12-26 13:40:00,15.44,15.49,15.44,15.45,84936.0,14.8733,14.9215,14.8733,14.883,84936.0
2018-12-26 13:45:00,15.46,15.56,15.45,15.53,136390.0,14.8926,14.9889,14.883,14.96,136390.0
2018-12-26 13:50:00,15.55,15.69,15.54,15.69,214502.0,14.9793,15.1141,14.9697,15.1141,214502.0
2018-12-26 13:55:00,15.69,15.71,15.65,15.71,103922.0,15.1141,15.1334,15.0756,15.1334,103922.0
2018-12-26 14:00:00,15.71,15.72,15.63,15.65,93540.0,15.1334,15.143,15.0563,15.0756,93540.0
2018-12-26 14:05:00,15.65,15.65,15.58,15.63,133844.0,15.0756,15.0756,15.0082,15.0563,133844.0
2018-12-26 14:10:00,15.63,15.7,15.61,15.62,134064.0,15.0563,15.1238,15.0371,15.0467,134064.0
2018-12-26 14:15:00,15.61,15.68,15.49,15.51,260408.0,15.0371,15.1045,14.9215,14.9408,260408.0
2018-12-26 14:20:00,15.54,15.54,15.47,15.54,192444.0,14.9697,14.9697,14.9022,14.9697,192444.0
2018-12-26 14:25:00,15.54,15.54,15.45,15.51,72404.0,14.9697,14.9697,14.883,14.9408,72404.0
2018-12-26 14:30:00,15.51,15.65,15.51,15.64,138162.0,14.9408,15.0756,14.9408,15.066,138162.0
2018-12-26 14:35:00,15.63,15.65,15.59,15.61,61078.0,15.0563,15.0756,15.0178,15.0371,61078.0
2018-12-26 14:40:00,15.66,15.66,15.53,15.62,44760.0,15.0852,15.0852,14.96,15.0467,44760.0
2018-12-26 14:45:00,15.61,15.62,15.55,15.55,28962.0,15.0371,15.0467,14.9793,14.9793,28962.0
2018-12-26 14:50:00,15.54,15.65,15.54,15.62,125054.0,14.9697,15.0756,14.9697,15.0467,125054.0
2018-12-26 14:55:00,15.62,15.74,15.56,15.74,81798.0,15.0467,15.1623,14.9889,15.1623,81798.0
2018-12-26 15:00:00,15.73,15.76,15.67,15.72,182724.0,15.1527,15.1816,15.0949,15.143,182724.0
2018-12-26 15:05:00,15.72,15.83,15.72,15.77,162472.0,15.143,15.249,15.143,15.1912,162472.0
2018-12-26 15:10:00,15.77,15.83,15.77,15.81,202848.0,15.1912,15.249,15.1912,15.2297,202848.0
2018-12-26 15:15:00,15.82,15.87,15.77,15.78,113138.0,15.2394,15.2875,15.1912,15.2008,113138.0
2018-12-26 15:20:00,15.78,15.93,15.78,15.9,101042.0,15.2008,15.3453,15.2008,15.3164,101042.0
2018-12-26 15:25:00,15.92,15.97,15.9,15.96,156468.0,15.3357,15.3839,15.3164,15.3742,156468.0
2018-12-26 15:30:00,15.96,16.07,15.94,16.02,314968.0,15.3742,15.4802,15.355,15.432,314968.0
2018-12-26 15:35:00,16.02,16.17,16.0,16.17,227582.0,15.432,15.5765,15.4128,15.5765,227582.0
2018-12-26 15:40:00,16.16,16.32,16.11,16.32,416336.0,15.5669,15.721,15.5187,15.721,416336.0
2018-12-26 15:45:00,16.34,16.41,16.22,16.25,270372.0,15.7403,15.8077,15.6247,15.6536,270372.0
2018-12-26 15:50:00,16.25,16.45,16.24,16.45,341978.0,15.6536,15.8463,15.644,15.8463,341978.0
2018-12-26 15:55:00,16.48,16.58,16.45,16.57,625382.0,15.8752,15.9715,15.8463,15.9618,625382.0
2018-12-27 09:30:00,15.88,15.99,15.81,15.97,571130.0,15.2972,15.4031,15.2297,15.3839,571130.0
2018-12-27 09:35:00,15.97,16.13,15.88,16.0,429924.0,15.3839,15.538,15.2972,15.4128,429924.0
2018-12-27 09:40:00,16.02,16.07,15.85,15.85,322800.0,15.432,15.4802,15.2683,15.2683,322800.0
2018-12-27 09:45:00,15.86,15.92,15.65,15.68,1578902.0,15.2779,15.3357,15.0756,15.1045,1578902.0
2018-12-27 09:50:00,15.68,15.72,15.6,15.63,548338.0,15.1045,15.143,15.0275,15.0563,548338.0
2018-12-27 09:55:00,15.63,15.81,15.6,15.76,381186.0,15.0563,15.2297,15.0275,15.1816,381186.0
2018-12-27 10:00:00,15.77,15.96,15.72,15.86,497832.0,15.1912,15.3742,15.143,15.2779,497832.0
2018-12-27 10:05:00,15.86,15.92,15.62,15.64,232868.0,15.2779,15.3357,15.0467,15.066,232868.0
2018-12-27 10:10:00,15.63,15.68,15.56,15.65,269972.0,15.0563,15.1045,14.9889,15.0756,269972.0
2018-12-27 10:15:00,15.65,15.77,15.53,15.54,336180.0,15.0756,15.1912,14.96,14.9697,336180.0
2018-12-27 10:20:00,15.54,15.62,15.49,15.51,309458.0,14.9697,15.0467,14.9215,14.9408,309458.0
2018-12-27 10:25:00,15.55,15.61,15.53,15.56,102144.0,14.9793,15.0371,14.96,14.9889,102144.0
2018-12-27 10:30:00,15.53,15.71,15.46,15.71,349950.0,14.96,15.1334,14.8926,15.1334,349950.0
2018-12-27 10:35:00,15.7,15.79,15.65,15.68,229972.0,15.1238,15.2105,15.0756,15.1045,229972.0
2018-12-27 10:40:00,15.67,15.9,15.65,15.87,207228.0,15.0949,15.3164,15.0756,15.2875,207228.0
2018-12-27 10:45:00,15.88,15.95,15.8,15.87,282144.0,15.2972,15.3646,15.2201,15.2875,282144.0
2018-12-27 10:50:00,15.87,15.88,15.69,15.69,271284.0,15.2875,15.2972,15.1141,15.1141,271284.0
2018-12-27 10:55:00,15.7,15.77,15.67,15.71,140634.0,15.1238,15.1912,15.0949,15.1334,140634.0
2018-12-27 11:00:00,15.69,15.72,15.58,15.64,219874.0,15.1141,15.143,15.0082,15.066,219874.0
2018-12-27 11:05:00,15.63,15.68,15.56,15.63,275608.0,15.0563,15.1045,14.9889,15.0563,275608.0
2018-12-27 11:10:00,15.62,15.71,15.6,15.68,106908.0,15.0467,15.1334,15.0275,15.1045,106908.0
2018-12-27 11:15:00,15.7,15.81,15.66,15.81,159786.0,15.1238,15.2297,15.0852,15.2297,159786.0
2018-12-27 11:20:00,15.8,15.85,15.77,15.82,86846.0,15.2201,15.2683,15.1912,15.2394,86846.0
2018-12-27 11:25:00,15.83,16.0,15.8,15.96,232932.0,15.249,15.4128,15.2201,15.3742,232932.0
2018-12-27 11:30:00,15.96,16.1,15.95,15.98,309408.0,15.3742,15.5091,15.3646,15.3935,309408.0
2018-12-27 11:35:00,15.97,16.01,15.89,15.95,228528.0,15.3839,15.4224,15.3068,15.3646,228528.0
2018-12-27 11:40:00,15.93,15.93,15.76,15.79,307698.0,15.3453,15.3453,15.1816,15.2105,307698.0
2018-12-27 11:45:00,15.76,15.8,15.72,15.75,107592.0,15.1816,15.2201,15.143,15.1719,107592.0
2018-12-27 11:50:00,15.75,15.86,15.74,15.81,158782.0,15.1719,15.2779,15.1623,15.2297,158782.0
2018-12-27 11:55:00,15.78,15.92,15.76,15.9,81982.0,15.2008,15.3357,15.1816,15.3164,81982.0
2018-12-27 12:00:00,15.87,15.88,15.72,15.74,105560.0,15.2875,15.2972,15.143,15.1623,105560.0
2018-12-27 12:05:00,15.72,15.78,15.69,15.74,46484.0,15.143,15.2008,15.1141,15.1623,46484.0
2018-12-27 12:10:00,15.76,15.77,15.71,15.72,60158.0,15.1816,15.1912,15.1334,15.143,60158.0
2018-12-27 12:15:00,15.72,15.87,15.72,15.85,65244.0,15.143,15.2875,15.143,15.2683,65244.0
2018-12-27 12:20:00,15.84,15.84,15.76,15.84,43906.0,15.2586,15.2586,15.1816,15.2586,43906.0
2018-12-27 12:25:00,15.85,15.86,15.53,15.6,502208.0,15.2683,15.2779,14.96,15.0275,502208.0
2018-12-27 12:30:00,15.59,15.63,15.54,15.58,145014.0,15.0178,15.0563,14.9697,15.0082,145014.0
2018-12-27 12:35:00,15.61,15.68,15.58,15.63,71058.0,15.0371,15.1045,15.0082,15.0563,71058.0
2018-12-27 12:40:00,15.63,15.64,15.52,15.56,91630.0,15.0563,15.066,14.9504,14.9889,91630.0
2018-12-27 12:45:00,15.57,15.68,15.54,15.62,120634.0,14.9986,15.1045,14.9697,15.0467,120634.0
2018-12-27 12:50:00,15.62,15.72,15.59,15.72,73530.0,15.0467,15.143,15.0178,15.143,73530.0
2018-12-27 12:55:00,15.72,15.72,15.63,15.72,173844.0,15.143,15.143,15.0563,15.143,173844.0
2018-12-27 13:00:00,15.69,15.74,15.62,15.67,134728.0,15.1141,15.1623,15.0467,15.0949,134728.0
2018-12-27 13:05:00,15.68,15.77,15.68,15.74,41992.0,15.1045,15.1912,15.1045,15.1623,41992.0
2018-12-27 13:10:00,15.76,15.78,15.67,15.7,45002.0,15.1816,15.2008,15.0949,15.1238,45002.0
2018-12-27 13:15:00,15.7,15.7,15.63,15.65,27304.0,15.1238,15.1238,15.0563,15.0756,27304.0
2018-12-27 13:20:00,15.65,15.65,15.59,15.62,50972.0,15.0756,15.0756,15.0178,15.0467,50972.0
2018-12-27 13:25:00,15.63,15.68,15.56,15.56,85742.0,15.0563,15.1045,14.9889,14.9889,85742.0
2018-12-27 13:30:00,15.56,15.63,15.55,15.63,107168.0,14.9889,15.0563,14.9793,15.0563,107168.0
2018-12-27 13:35:00,15.61,15.62,15.57,15.57,127748.0,15.0371,15.0467,14.9986,14.9986,127748.0
2018-12-27 13:40:00,15.56,15.59,15.53,15.55,105610.0,14.9889,15.0178,14.96,14.9793,105610.0
2018-12-27 13:45:00,15.54,15.56,15.35,15.37,452180.0,14.9697,14.9889,14.7866,14.8059,452180.0
2018-12-27 13:50:00,15.38,15.4,15.28,15.28,158694.0,14.8155,14.8348,14.7192,14.7192,158694.0
2018-12-27 13:55:00,15.29,15.38,15.28,15.37,143338.0,14.7288,14.8155,14.7192,14.8059,143338.0
2018-12-27 14:00:00,15.35,15.38,15.26,15.37,122978.0,14.7866,14.8155,14.6999,14.8059,122978.0
2018-12-27 14:05:00,15.38,15.42,15.26,15.26,285536.0,14.8155,14.8541,14.6999,14.6999,285536.0
2018-12-27 14:10:00,15.26,15.3,15.22,15.25,199154.0,14.6999,14.7385,14.6614,14.6903,199154.0
2018-12-27 14:15:00,15.22,15.24,15.15,15.19,336330.0,14.6614,14.6807,14.594,14.6325,336330.0
2018-12-27 14:20:00,15.18,15.28,15.18,15.25,99038.0,14.6229,14.7192,14.6229,14.6903,99038.0
2018-12-27 14:25:00,15.24,15.34,15.19,15.32,144528.0,14.6807,14.777,14.6325,14.7577,144528.0
2018-12-27 14:30:00,15.32,15.33,15.23,15.24,110842.0,14.7577,14.7674,14.671,14.6807,110842.0
2018-12-27 14:35:00,15.27,15.37,15.26,15.35,68878.0,14.7096,14.8059,14.6999,14.7866,68878.0
2018-12-27 14:40:00,15.36,15.66,15.36,15.63,546464.0,14.7963,15.0852,14.7963,15.0563,546464.0
2018-12-27 14:45:00,15.62,15.66,15.49,15.56,294188.0,15.0467,15.0852,14.9215,14.9889,294188.0
2018-12-27 14:50:00,15.56,15.8,15.52,15.72,432958.0,14.9889,15.2201,14.9504,15.143,432958.0
2018-12-27 14:55:00,15.71,15.78,15.65,15.78,137816.0,15.1334,15.2008,15.0756,15.2008,137816.0
2018-12-27 15:00:00,15.79,15.79,15.59,15.68,271968.0,15.2105,15.2105,15.0178,15.1045,271968.0
2018-12-27 15:05:00,15.65,15.76,15.6,15.72,123228.0,15.0756,15.1816,15.0275,15.143,123228.0
2018-12-27 15:10:00,15.72,15.97,15.67,15.97,319528.0,15.143,15.3839,15.0949,15.3839,319528.0
2018-12-27 15:15:00,15.97,15.99,15.87,15.91,133252.0,15.3839,15.4031,15.2875,15.3261,133252.0
2018-12-27 15:20:00,15.91,16.18,15.91,16.18,412596.0,15.3261,15.5862,15.3261,15.5862,412596.0
2018-12-27 15:25:00,16.17,16.37,16.11,16.33,623814.0,15.5765,15.7692,15.5187,15.7307,623814.0
2018-12-27 15:30:00,16.34,16.43,16.18,16.38,518460.0,15.7403,15.827,15.5862,15.7788,518460.0
2018-12-27 15:35:00,16.39,16.61,16.37,16.56,772898.0,15.7885,16.0004,15.7692,15.9522,772898.0
2018-12-27 15:40:00,16.57,16.91,16.55,16.84,854902.0,15.9618,16.2894,15.9426,16.2219,854902.0
2018-12-27 15:45:00,16.85,16.85,16.63,16.74,476560.0,16.2316,16.2316,16.0196,16.1256,476560.0
2018-12-27 15:50:00,16.73,16.75,16.48,16.55,592450.0,16.116,16.1352,15.8752,15.9426,592450.0
2018-12-27 15:55:00,16.55,17.03,16.55,17.02,499320.0,15.9426,16.405,15.9426,16.3953,499320.0
2018-12-28 09:30:00,17.28,17.35,17.14,17.14,2051512.0,16.6458,16.7132,16.5109,16.5109,2051512.0
2018-12-28 09:35:00,17.15,17.16,17.03,17.1,1238010.0,16.5206,16.5302,16.405,16.4724,1238010.0
2018-12-28 09:40:00,17.09,17.31,17.08,17.3,433976.0,16.4628,16.6747,16.4531,16.6651,433976.0
2018-12-28 09:45:00,17.31,17.4,17.24,17.25,396722.0,16.6747,16.7614,16.6073,16.6169,396722.0
2018-12-28 09:50:00,17.24,17.3,17.12,17.25,530336.0,16.6073,16.6651,16.4917,16.6169,530336.0
2018-12-28 09:55:00,17.26,17.3,17.16,17.26,159668.0,16.6265,16.6651,16.5302,16.6265,159668.0
2018-12-28 10:00:00,17.28,17.31,17.07,17.09,447926.0,16.6458,16.6747,16.4435,16.4628,447926.0
2018-12-28 10:05:00,17.09,17.2,17.09,17.11,139036.0,16.4628,16.5687,16.4628,16.482,139036.0
2018-12-28 10:10:00,17.11,17.13,17.0,17.05,258850.0,16.482,16.5013,16.3761,16.4242,258850.0
2018-12-28 10:15:00,17.1,17.15,17.04,17.1,154902.0,16.4724,16.5206,16.4146,16.4724,154902.0
2018-12-28 10:20:00,17.09,17.16,16.97,16.99,340434.0,16.4628,16.5302,16.3472,16.3664,340434.0
2018-12-28 10:25:00,16.98,17.03,16.86,16.89,502768.0,16.3568,16.405,16.2412,16.2701,502768.0
2018-12-28 10:30:00,16.89,16.95,16.82,16.86,225638.0,16.2701,16.3279,16.2027,16.2412,225638.0
2018-12-28 10:35:00,16.85,16.86,16.65,16.78,493246.0,16.2316,16.2412,16.0389,16.1641,493246.0
2018-12-28 10:40:00,16.78,16.88,16.75,16.77,318682.0,16.1641,16.2605,16.1352,16.1545,318682.0
2018-12-28 10:45:00,16.78,16.94,16.76,16.93,159034.0,16.1641,16.3183,16.1449,16.3086,159034.0
2018-12-28 10:50:00,16.94,17.07,16.91,16.94,354142.0,16.3183,16.4435,16.2894,16.3183,354142.0
2018-12-28 10:55:00,16.95,16.98,16.88,16.89,239550.0,16.3279,16.3568,16.2605,16.2701,239550.0
2018-12-28 11:00:00,16.88,16.91,16.81,16.82,108488.0,16.2605,16.2894,16.193,16.2027,108488.0
2018-12-28 11:05:00,16.82,16.95,16.78,16.92,245126.0,16.2027,16.3279,16.1641,16.299,245126.0
2018-12-28 11:10:00,16.92,16.98,16.89,16.92,252356.0,16.299,16.3568,16.2701,16.299,252356.0
2018-12-28 11:15:00,16.91,17.08,16.88,16.91,226610.0,16.2894,16.4531,16.2605,16.2894,226610.0
2018-12-28 11:20:00,16.92,16.93,16.84,16.89,77296.0,16.299,16.3086,16.2219,16.2701,77296.0
2018-12-28 11:25:00,16.89,17.0,16.88,16.99,143868.0,16.2701,16.3761,16.2605,16.3664,143868.0
2018-12-28 11:30:00,16.99,17.04,16.92,16.99,87210.0,16.3664,16.4146,16.299,16.3664,87210.0
2018-12-28 11:35:00,17.02,17.18,17.0,17.15,252604.0,16.3953,16.5495,16.3761,16.5206,252604.0
2018-12-28 11:40:00,17.14,17.16,17.05,17.05,175624.0,16.5109,16.5302,16.4242,16.4242,175624.0
2018-12-28 11:45:00,17.05,17.05,16.94,17.01,246656.0,16.4242,16.4242,16.3183,16.3857,246656.0
2018-12-28 11:50:00,17.02,17.12,16.97,17.1,203698.0,16.3953,16.4917,16.3472,16.4724,203698.0
2018-12-28 11:55:00,17.08,17.14,17.05,17.1,110412.0,16.4531,16.5109,16.4242,16.4724,110412.0
2018-12-28 12:00:00,17.11,17.2,17.08,17.2,168104.0,16.482,16.5687,16.4531,16.5687,168104.0
2018-12-28 12:05:00,17.19,17.24,17.17,17.18,278528.0,16.5591,16.6073,16.5398,16.5495,278528.0
2018-12-28 12:10:00,17.2,17.2,17.11,17.13,131634.0,16.5687,16.5687,16.482,16.5013,131634.0
2018-12-28 12:15:00,17.13,17.14,17.0,17.05,255382.0,16.5013,16.5109,16.3761,16.4242,255382.0
2018-12-28 12:20:00,17.04,17.17,17.03,17.16,269034.0,16.4146,16.5398,16.405,16.5302,269034.0
2018-12-28 12:25:00,17.16,17.17,17.05,17.11,240672.0,16.5302,16.5398,16.4242,16.482,240672.0
2018-12-28 12:30:00,17.14,17.18,17.1,17.16,186664.0,16.5109,16.5495,16.4724,16.5302,186664.0
2018-12-28 12:35:00,17.14,17.2,17.1,17.2,259970.0,16.5109,16.5687,16.4724,16.5687,259970.0
2018-12-28 12:40:00,17.2,17.25,17.17,17.19,123328.0,16.5687,16.6169,16.5398,16.5591,123328.0
2018-12-28 12:45:00,17.19,17.22,17.1,17.12,57848.0,16.5591,16.588,16.4724,16.4917,57848.0
2018-12-28 12:50:00,17.14,17.18,17.06,17.17,150390.0,16.5109,16.5495,16.4339,16.5398,150390.0
2018-12-28 12:55:00,17.15,17.16,16.98,17.0,216414.0,16.5206,16.5302,16.3568,16.3761,216414.0
2018-12-28 13:00:00,17.01,17.07,17.0,17.02,92072.0,16.3857,16.4435,16.3761,16.3953,92072.0
2018-12-28 13:05:00,17.0,17.08,16.95,17.08,142064.0,16.3761,16.4531,16.3279,16.4531,142064.0
2018-12-28 13:10:00,17.07,17.14,17.06,17.11,91330.0,16.4435,16.5109,16.4339,16.482,91330.0
2018-12-28 13:15:00,17.12,17.15,17.03,17.03,342844.0,16.4917,16.5206,16.405,16.405,342844.0
2018-12-28 13:20:00,17.02,17.03,16.9,16.9,114852.0,16.3953,16.405,16.2797,16.2797,114852.0
2018-12-28 13:25:00,16.9,16.96,16.9,16.95,128594.0,16.2797,16.3375,16.2797,16.3279,128594.0
2018-12-28 13:30:00,16.96,16.96,16.85,16.9,176734.0,16.3375,16.3375,16.2316,16.2797,176734.0
2018-12-28 13:35:00,16.89,16.97,16.88,16.92,80880.0,16.2701,16.3472,16.2605,16.299,80880.0
2018-12-28 13:40:00,16.95,16.99,16.93,16.93,64602.0,16.3279,16.3664,16.3086,16.3086,64602.0
2018-12-28 13:45:00,16.95,17.1,16.94,17.08,192292.0,16.3279,16.4724,16.3183,16.4531,192292.0
2018-12-28 13:50:00,17.08,17.18,17.03,17.06,127278.0,16.4531,16.5495,16.405,16.4339,127278.0
2018-12-28 13:55:00,17.08,17.14,17.07,17.09,55864.0,16.4531,16.5109,16.4435,16.4628,55864.0
2018-12-28 14:00:00,17.1,17.23,17.1,17.2,378886.0,16.4724,16.5976,16.4724,16.5687,378886.0
2018-12-28 14:05:00,17.21,17.32,17.21,17.29,589468.0,16.5784,16.6843,16.5784,16.6554,589468.0
2018-12-28 14:10:00,17.3,17.39,17.25,17.36,326930.0,16.6651,16.7518,16.6169,16.7229,326930.0
2018-12-28 14:15:00,17.38,17.47,17.33,17.33,440882.0,16.7421,16.8288,16.694,16.694,440882.0
2018-12-28 14:20:00,17.34,17.39,17.26,17.35,233164.0,16.7036,16.7518,16.6265,16.7132,233164.0
2018-12-28 14:25:00,17.32,17.37,17.28,17.28,43494.0,16.6843,16.7325,16.6458,16.6458,43494.0
2018-12-28 14:30:00,17.29,17.36,17.26,17.36,89296.0,16.6554,16.7229,16.6265,16.7229,89296.0
2018-12-28 14:35:00,17.36,17.49,17.33,17.49,376904.0,16.7229,16.8481,16.694,16.8481,376904.0
2018-12-28 14:40:00,17.48,17.55,17.45,17.5,412376.0,16.8385,16.9059,16.8096,16.8577,412376.0
2018-12-28 14:45:00,17.5,17.56,17.43,17.54,655596.0,16.8577,16.9155,16.7903,16.8962,655596.0
2018-12-28 14:50:00,17.52,17.67,17.52,17.62,683660.0,16.877,17.0215,16.877,16.9733,683660.0
2018-12-28 14:55:00,17.62,17.65,17.54,17.6,320424.0,16.9733,17.0022,16.8962,16.954,320424.0
2018-12-28 15:00:00,17.6,17.64,17.48,17.5,398926.0,16.954,16.9926,16.8385,16.8577,398926.0
2018-12-28 15:05:00,17.49,17.49,17.23,17.32,605688.0,16.8481,16.8481,16.5976,16.6843,605688.0
2018-12-28 15:10:00,17.32,17.38,17.16,17.38,497378.0,16.6843,16.7421,16.5302,16.7421,497378.0
2018-12-28 15:15:00,17.37,17.38,17.16,17.17,353232.0,16.7325,16.7421,16.5302,16.5398,353232.0
2018-12-28 15:20:00,17.17,17.17,17.06,17.12,268774.0,16.5398,16.5398,16.4339,16.4917,268774.0
2018-12-28 15:25:00,17.12,17.16,16.85,16.96,397268.0,16.4917,16.5302,16.2316,16.3375,397268.0
2018-12-28 15:30:00,16.94,16.98,16.83,16.94,298846.0,16.3183,16.3568,16.2123,16.3183,298846.0
2018-12-28 15:35:00,16.94,17.02,16.82,16.83,297450.0,16.3183,16.3953,16.2027,16.2123,297450.0
2018-12-28 15:40:00,16.83,16.91,16.75,16.75,482588.0,16.2123,16.2894,16.1352,16.1352,482588.0
2018-12-28 15:45:00,16.76,16.89,16.75,16.89,298930.0,16.1449,16.2701,16.1352,16.2701,298930.0
2018-12-28 15:50:00,16.87,16.92,16.75,16.75,267832.0,16.2508,16.299,16.1352,16.1352,267832.0
2018-12-28 15:55:00,16.77,17.01,16.75,16.93,614690.0,16.1545,16.3857,16.1352,16.3086,614690.0
2018-12-31 09:30:00,17.28,17.39,17.24,17.39,646458.0,16.6458,16.7518,16.6073,16.7518,646458.0
2018-12-31 09:35:00,17.4,17.41,17.33,17.36,291674.0,16.7614,16.771,16.694,16.7229,291674.0
2018-12-31 09:40:00,17.36,17.37,17.3,17.3,402696.0,16.7229,16.7325,16.6651,16.6651,402696.0
2018-12-31 09:45:00,17.32,17.35,17.26,17.31,148870.0,16.6843,16.7132,16.6265,16.6747,148870.0
2018-12-31 09:50:00,17.28,17.28,17.2,17.23,98072.0,16.6458,16.6458,16.5687,16.5976,98072.0
2018-12-31 09:55:00,17.23,17.27,17.2,17.25,41496.0,16.5976,16.6362,16.5687,16.6169,41496.0
2018-12-31 10:00:00,17.25,17.36,17.25,17.32,179270.0,16.6169,16.7229,16.6169,16.6843,179270.0
2018-12-31 10:05:00,17.3,17.35,17.24,17.25,192108.0,16.6651,16.7132,16.6073,16.6169,192108.0
2018-12-31 10:10:00,17.24,17.32,17.2,17.2,145540.0,16.6073,16.6843,16.5687,16.5687,145540.0
2018-12-31 10:15:00,17.19,17.21,17.16,17.18,112074.0,16.5591,16.5784,16.5302,16.5495,112074.0
2018-12-31 10:20:00,17.18,17.25,17.15,17.2,101274.0,16.5495,16.6169,16.5206,16.5687,101274.0
2018-12-31 10:25:00,17.2,17.22,17.15,17.2,87012.0,16.5687,16.588,16.5206,16.5687,87012.0
2018-12-31 10:30:00,17.2,17.2,17.09,17.15,195766.0,16.5687,16.5687,16.4628,16.5206,195766.0
2018-12-31 10:35:00,17.13,17.16,17.08,17.1,113466.0,16.5013,16.5302,16.4531,16.4724,113466.0
2018-12-31 10:40:00,17.1,17.14,17.09,17.14,97692.0,16.4724,16.5109,16.4628,16.5109,97692.0
2018-12-31 10:45:00,17.14,17.21,17.12,17.12,55984.0,16.5109,16.5784,16.4917,16.4917,55984.0
2018-12-31 10:50:00,17.12,17.12,17.05,17.06,81384.0,16.4917,16.4917,16.4242,16.4339,81384.0
2018-12-31 10:55:00,17.05,17.07,17.0,17.04,101438.0,16.4242,16.4435,16.3761,16.4146,101438.0
2018-12-31 11:00:00,17.06,17.09,16.99,17.09,81226.0,16.4339,16.4628,16.3664,16.4628,81226.0
2018-12-31 11:05:00,17.09,17.11,17.05,17.06,15552.0,16.4628,16.482,16.4242,16.4339,15552.0
2018-12-31 11:10:00,17.03,17.04,16.98,17.01,76230.0,16.405,16.4146,16.3568,16.3857,76230.0
2018-12-31 11:15:00,16.97,17.04,16.97,17.0,83970.0,16.3472,16.4146,16.3472,16.3761,83970.0
2018-12-31 11:20:00,17.01,17.02,16.92,16.94,71968.0,16.3857,16.3953,16.299,16.3183,71968.0
2018-12-31 11:25:00,16.93,17.07,16.93,17.07,130712.0,16.3086,16.4435,16.3086,16.4435,130712.0
2018-12-31 11:30:00,17.05,17.05,16.87,16.9,121280.0,16.4242,16.4242,16.2508,16.2797,121280.0
2018-12-31 11:35:00,16.92,17.02,16.87,17.0,66386.0,16.299,16.3953,16.2508,16.3761,66386.0
2018-12-31 11:40:00,16.96,16.97,16.89,16.91,96828.0,16.3375,16.3472,16.2701,16.2894,96828.0
2018-12-31 11:45:00,16.91,17.06,16.89,17.06,187880.0,16.2894,16.4339,16.2701,16.4339,187880.0
2018-12-31 11:50:00,17.05,17.1,17.02,17.07,98224.0,16.4242,16.4724,16.3953,16.4435,98224.0
2018-12-31 11:55:00,17.08,17.13,17.0,17.11,270046.0,16.4531,16.5013,16.3761,16.482,270046.0
2018-12-31 12:00:00,17.13,17.13,17.08,17.09,153034.0,16.5013,16.5013,16.4531,16.4628,153034.0
2018-12-31 12:05:00,17.09,17.14,17.05,17.13,96332.0,16.4628,16.5109,16.4242,16.5013,96332.0
2018-12-31 12:10:00,17.11,17.16,17.03,17.14,157248.0,16.482,16.5302,16.405,16.5109,157248.0
2018-12-31 12:15:00,17.13,17.13,17.09,17.09,76588.0,16.5013,16.5013,16.4628,16.4628,76588.0
2018-12-31 12:20:00,17.1,17.17,17.1,17.16,83004.0,16.4724,16.5398,16.4724,16.5302,83004.0
2018-12-31 12:25:00,17.16,17.17,17.12,17.17,31538.0,16.5302,16.5398,16.4917,16.5398,31538.0
2018-12-31 12:30:00,17.17,17.21,17.15,17.18,100028.0,16.5398,16.5784,16.5206,16.5495,100028.0
2018-12-31 12:35:00,17.18,17.25,17.18,17.23,57050.0,16.5495,16.6169,16.5495,16.5976,57050.0
2018-12-31 12:40:00,17.23,17.27,17.18,17.26,64308.0,16.5976,16.6362,16.5495,16.6265,64308.0
2018-12-31 12:45:00,17.25,17.26,17.22,17.24,130624.0,16.6169,16.6265,16.588,16.6073,130624.0
2018-12-31 12:50:00,17.23,17.23,17.18,17.22,93642.0,16.5976,16.5976,16.5495,16.588,93642.0
2018-12-31 12:55:00,17.23,17.25,17.18,17.25,73698.0,16.5976,16.6169,16.5495,16.6169,73698.0
2018-12-31 13:00:00,17.25,17.29,17.22,17.25,117152.0,16.6169,16.6554,16.588,16.6169,117152.0
2018-12-31 13:05:00,17.25,17.29,17.24,17.29,106424.0,16.6169,16.6554,16.6073,16.6554,106424.0
2018-12-31 13:10:00,17.28,17.32,17.25,17.27,123488.0,16.6458,16.6843,16.6169,16.6362,123488.0
2018-12-31 13:15:00,17.31,17.34,17.3,17.32,33178.0,16.6747,16.7036,16.6651,16.6843,33178.0
2018-12-31 13:20:00,17.32,17.36,17.32,17.36,98588.0,16.6843,16.7229,16.6843,16.7229,98588.0
2018-12-31 13:25:00,17.35,17.4,17.33,17.4,111402.0,16.7132,16.7614,16.694,16.7614,111402.0
2018-12-31 13:30:00,17.4,17.4,17.32,17.33,120204.0,16.7614,16.7614,16.6843,16.694,120204.0
2018-12-31 13:35:00,17.34,17.36,17.3,17.3,160530.0,16.7036,16.7229,16.6651,16.6651,160530.0
2018-12-31 13:40:00,17.3,17.32,17.24,17.24,214568.0,16.6651,16.6843,16.6073,16.6073,214568.0
2018-12-31 13:45:00,17.24,17.25,17.18,17.22,99802.0,16.6073,16.6169,16.5495,16.588,99802.0
2018-12-31 13:50:00,17.24,17.25,17.16,17.17,94796.0,16.6073,16.6169,16.5302,16.5398,94796.0
2018-12-31 13:55:00,17.18,17.2,17.16,17.16,151486.0,16.5495,16.5687,16.5302,16.5302,151486.0
2018-12-31 14:00:00,17.17,17.17,17.07,17.12,152824.0,16.5398,16.5398,16.4435,16.4917,152824.0
2018-12-31 14:05:00,17.12,17.2,17.11,17.19,81022.0,16.4917,16.5687,16.482,16.5591,81022.0
2018-12-31 14:10:00,17.17,17.2,17.12,17.14,77016.0,16.5398,16.5687,16.4917,16.5109,77016.0
2018-12-31 14:15:00,17.14,17.22,17.08,17.22,179332.0,16.5109,16.588,16.4531,16.588,179332.0
2018-12-31 14:20:00,17.21,17.21,16.99,17.07,123782.0,16.5784,16.5784,16.3664,16.4435,123782.0
2018-12-31 14:25:00,17.06,17.08,17.0,17.0,25860.0,16.4339,16.4531,16.3761,16.3761,25860.0
2018-12-31 14:30:00,17.0,17.03,16.97,16.99,70884.0,16.3761,16.405,16.3472,16.3664,70884.0
2018-12-31 14:35:00,16.98,17.05,16.94,17.03,65616.0,16.3568,16.4242,16.3183,16.405,65616.0
2018-12-31 14:40:00,17.04,17.09,17.01,17.08,155040.0,16.4146,16.4628,16.3857,16.4531,155040.0
2018-12-31 14:45:00,17.07,17.17,17.06,17.14,46872.0,16.4435,16.5398,16.4339,16.5109,46872.0
2018-12-31 14:50:00,17.14,17.25,17.14,17.2,138026.0,16.5109,16.6169,16.5109,16.5687,138026.0
2018-12-31 14:55:00,17.2,17.23,17.1,17.11,163936.0,16.5687,16.5976,16.4724,16.482,163936.0
2018-12-31 15:00:00,17.1,17.24,17.09,17.13,52810.0,16.4724,16.6073,16.4628,16.5013,52810.0
2018-12-31 15:05:00,17.13,17.2,17.1,17.1,66334.0,16.5013,16.5687,16.4724,16.4724,66334.0
2018-12-31 15:10:00,17.09,17.15,17.08,17.11,60900.0,16.4628,16.5206,16.4531,16.482,60900.0
2018-12-31 15:15:00,17.1,17.15,17.06,17.15,52114.0,16.4724,16.5206,16.4339,16.5206,52114.0
2018-12-31 15:20:00,17.15,17.18,17.06,17.09,68086.0,16.5206,16.5495,16.4339,16.4628,68086.0
2018-12-31 15:25:00,17.09,17.21,17.09,17.14,81350.0,16.4628,16.5784,16.4628,16.5109,81350.0
2018-12-31 15:30:00,17.14,17.26,17.13,17.23,167060.0,16.5109,16.6265,16.5013,16.5976,167060.0
2018-12-31 15:35:00,17.22,17.24,17.18,17.22,90642.0,16.588,16.6073,16.5495,16.588,90642.0
2018-12-31 15:40:00,17.22,17.3,17.21,17.27,178612.0,16.588,16.6651,16.5784,16.6362,178612.0
2018-12-31 15:45:00,17.27,17.33,17.12,17.14,224146.0,16.6362,16.694,16.4917,16.5109,224146.0
2018-12-31 15:50:00,17.14,17.18,17.07,17.09,270354.0,16.5109,16.5495,16.4435,16.4628,270354.0
2018-12-31 15:55:00,17.09,17.4,16.99,17.4,708264.0,16.4628,16.7614,16.3664,16.7614,708264.0
2019-01-02 09:30:00,16.56,16.66,16.54,16.63,596788.0,15.9522,16.0485,15.933,16.0196,596788.0
2019-01-02 09:35:00,16.61,16.7,16.53,16.66,358026.0,16.0004,16.0871,15.9233,16.0485,358026.0
2019-01-02 09:40:00,16.64,16.73,16.58,16.73,231586.0,16.0293,16.116,15.9715,16.116,231586.0
2019-01-02 09:45:00,16.74,16.82,16.73,16.77,189426.0,16.1256,16.2027,16.116,16.1545,189426.0
2019-01-02 09:50:00,16.79,16.84,16.7,16.74,206098.0,16.1738,16.2219,16.0871,16.1256,206098.0
2019-01-02 09:55:00,16.74,16.8,16.72,16.78,87056.0,16.1256,16.1834,16.1063,16.1641,87056.0
2019-01-02 10:00:00,16.78,16.79,16.67,16.79,145108.0,16.1641,16.1738,16.0582,16.1738,145108.0
2019-01-02 10:05:00,16.79,17.05,16.79,17.03,387738.0,16.1738,16.4242,16.1738,16.405,387738.0
2019-01-02 10:10:00,17.04,17.07,16.99,17.04,124242.0,16.4146,16.4435,16.3664,16.4146,124242.0
2019-01-02 10:15:00,17.03,17.06,16.96,16.98,164012.0,16.405,16.4339,16.3375,16.3568,164012.0
2019-01-02 10:20:00,16.99,17.03,16.95,17.0,85862.0,16.3664,16.405,16.3279,16.3761,85862.0
2019-01-02 10:25:00,17.0,17.1,16.91,16.91,344788.0,16.3761,16.4724,16.2894,16.2894,344788.0
2019-01-02 10:30:00,16.92,16.96,16.83,16.84,328426.0,16.299,16.3375,16.2123,16.2219,328426.0
2019-01-02 10:35:00,16.84,16.92,16.83,16.9,246298.0,16.2219,16.299,16.2123,16.2797,246298.0
2019-01-02 10:40:00,16.91,17.09,16.91,17.07,267430.0,16.2894,16.4628,16.2894,16.4435,267430.0
2019-01-02 10:45:00,17.07,17.11,17.02,17.02,125370.0,16.4435,16.482,16.3953,16.3953,125370.0
2019-01-02 10:50:00,17.02,17.18,16.99,17.15,172658.0,16.3953,16.5495,16.3664,16.5206,172658.0
2019-01-02 10:55:00,17.15,17.2,17.13,17.14,318926.0,16.5206,16.5687,16.5013,16.5109,318926.0
2019-01-02 11:00:00,17.18,17.18,17.09,17.18,111710.0,16.5495,16.5495,16.4628,16.5495,111710.0
2019-01-02 11:05:00,17.2,17.28,17.19,17.27,215256.0,16.5687,16.6458,16.5591,16.6362,215256.0
2019-01-02 11:10:00,17.27,17.35,17.25,17.35,200916.0,16.6362,16.7132,16.6169,16.7132,200916.0
2019-01-02 11:15:00,17.35,17.44,17.29,17.44,183888.0,16.7132,16.7999,16.6554,16.7999,183888.0
2019-01-02 11:20:00,17.43,17.48,17.35,17.41,242802.0,16.7903,16.8385,16.7132,16.771,242802.0
2019-01-02 11:25:00,17.4,17.43,17.25,17.28,268498.0,16.7614,16.7903,16.6169,16.6458,268498.0
2019-01-02 11:30:00,17.29,17.31,17.23,17.31,69262.0,16.6554,16.6747,16.5976,16.6747,69262.0
2019-01-02 11:35:00,17.3,17.32,17.18,17.21,247006.0,16.6651,16.6843,16.5495,16.5784,247006.0
2019-01-02 11:40:00,17.22,17.38,17.22,17.35,257146.0,16.588,16.7421,16.588,16.7132,257146.0
2019-01-02 11:45:00,17.36,17.39,17.29,17.36,200534.0,16.7229,16.7518,16.6554,16.7229,200534.0
2019-01-02 11:50:00,17.36,17.36,17.2,17.2,257230.0,16.7229,16.7229,16.5687,16.5687,257230.0
2019-01-02 11:55:00,17.22,17.29,17.13,17.15,324152.0,16.588,16.6554,16.5013,16.5206,324152.0
2019-01-02 12:00:00,17.15,17.18,17.1,17.14,80790.0,16.5206,16.5495,16.4724,16.5109,80790.0
2019-01-02 12:05:00,17.14,17.24,17.11,17.17,196142.0,16.5109,16.6073,16.482,16.5398,196142.0
2019-01-02 12:10:00,17.16,17.2,17.14,17.19,105532.0,16.5302,16.5687,16.5109,16.5591,105532.0
2019-01-02 12:15:00,17.19,17.2,17.15,17.17,73282.0,16.5591,16.5687,16.5206,16.5398,73282.0
2019-01-02 12:20:00,17.16,17.17,17.11,17.13,51026.0,16.5302,16.5398,16.482,16.5013,51026.0
2019-01-02 12:25:00,17.15,17.18,17.13,17.17,28676.0,16.5206,16.5495,16.5013,16.5398,28676.0
2019-01-02 12:30:00,17.17,17.2,17.15,17.19,159414.0,16.5398,16.5687,16.5206,16.5591,159414.0
2019-01-02 12:35:00,17.2,17.35,17.18,17.35,205726.0,16.5687,16.7132,16.5495,16.7132,205726.0
2019-01-02 12:40:00,17.35,17.36,17.31,17.35,76418.0,16.7132,16.7229,16.6747,16.7132,76418.0
2019-01-02 12:45:00,17.34,17.4,17.33,17.34,88382.0,16.7036,16.7614,16.694,16.7036,88382.0
2019-01-02 12:50:00,17.35,17.38,17.34,17.35,24660.0,16.7132,16.7421,16.7036,16.7132,24660.0
2019-01-02 12:55:00,17.35,17.45,17.34,17.42,261150.0,16.7132,16.8096,16.7036,16.7807,261150.0
2019-01-02 13:00:00,17.41,17.47,17.41,17.46,124514.0,16.771,16.8288,16.771,16.8192,124514.0
2019-01-02 13:05:00,17.47,17.56,17.46,17.55,246980.0,16.8288,16.9155,16.8192,16.9059,246980.0
2019-01-02 13:10:00,17.55,17.56,17.47,17.5,132398.0,16.9059,16.9155,16.8288,16.8577,132398.0
2019-01-02 13:15:00,17.5,17.53,17.46,17.52,63150.0,16.8577,16.8866,16.8192,16.877,63150.0
2019-01-02 13:20:00,17.53,17.56,17.5,17.53,78492.0,16.8866,16.9155,16.8577,16.8866,78492.0
2019-01-02 13:25:00,17.54,17.6,17.5,17.55,218992.0,16.8962,16.954,16.8577,16.9059,218992.0
2019-01-02 13:30:00,17.55,17.6,17.55,17.58,91358.0,16.9059,16.954,16.9059,16.9348,91358.0
2019-01-02 13:35:00,17.58,17.58,17.48,17.51,74906.0,16.9348,16.9348,16.8385,16.8673,74906.0
2019-01-02 13:40:00,17.5,17.53,17.48,17.51,21264.0,16.8577,16.8866,16.8385,16.8673,21264.0
2019-01-02 13:45:00,17.51,17.58,17.5,17.56,70080.0,16.8673,16.9348,16.8577,16.9155,70080.0
2019-01-02 13:50:00,17.55,17.57,17.53,17.53,73108.0,16.9059,16.9251,16.8866,16.8866,73108.0
2019-01-02 13:55:00,17.53,17.62,17.53,17.62,40000.0,16.8866,16.9733,16.8866,16.9733,40000.0
2019-01-02 14:00:00,17.62,17.63,17.49,17.55,58080.0,16.9733,16.9829,16.8481,16.9059,58080.0
2019-01-02 14:05:00,17.55,17.56,17.39,17.41,362448.0,16.9059,16.9155,16.7518,16.771,362448.0
2019-01-02 14:10:00,17.42,17.42,17.32,17.36,136888.0,16.7807,16.7807,16.6843,16.7229,136888.0
2019-01-02 14:15:00,17.35,17.43,17.34,17.4,52018.0,16.7132,16.7903,16.7036,16.7614,52018.0
2019-01-02 14:20:00,17.4,17.49,17.38,17.47,36194.0,16.7614,16.8481,16.7421,16.8288,36194.0
2019-01-02 14:25:00,17.48,17.5,17.41,17.42,207462.0,16.8385,16.8577,16.771,16.7807,207462.0
2019-01-02 14:30:00,17.43,17.57,17.43,17.52,129226.0,16.7903,16.9251,16.7903,16.877,129226.0
2019-01-02 14:35:00,17.52,17.53,17.49,17.52,19600.0,16.877,16.8866,16.8481,16.877,19600.0
2019-01-02 14:40:00,17.5,17.51,17.37,17.43,63234.0,16.8577,16.8673,16.7325,16.7903,63234.0
2019-01-02 14:45:00,17.43,17.5,17.42,17.5,47360.0,16.7903,16.8577,16.7807,16.8577,47360.0
2019-01-02 14:50:00,17.5,17.5,17.45,17.46,22922.0,16.8577,16.8577,16.8096,16.8192,22922.0
2019-01-02 14:55:00,17.44,17.45,17.34,17.35,65682.0,16.7999,16.8096,16.7036,16.7132,65682.0
2019-01-02 15:00:00,17.34,17.42,17.29,17.32,333418.0,16.7036,16.7807,16.6554,16.6843,333418.0
2019-01-02 15:05:00,17.3,17.31,17.23,17.24,176622.0,16.6651,16.6747,16.5976,16.6073,176622.0
2019-01-02 15:10:00,17.25,17.3,17.17,17.29,129036.0,16.6169,16.6651,16.5398,16.6554,129036.0
2019-01-02 15:15:00,17.29,17.31,17.14,17.16,159500.0,16.6554,16.6747,16.5109,16.5302,159500.0
2019-01-02 15:20:00,17.17,17.28,17.16,17.26,106382.0,16.5398,16.6458,16.5302,16.6265,106382.0
2019-01-02 15:25:00,17.26,17.32,17.18,17.24,90944.0,16.6265,16.6843,16.5495,16.6073,90944.0
2019-01-02 15:30:00,17.23,17.23,17.12,17.14,113386.0,16.5976,16.5976,16.4917,16.5109,113386.0
2019-01-02 15:35:00,17.14,17.24,17.13,17.13,131732.0,16.5109,16.6073,16.5013,16.5013,131732.0
2019-01-02 15:40:00,17.12,17.21,17.1,17.14,128968.0,16.4917,16.5784,16.4724,16.5109,128968.0
2019-01-02 15:45:00,17.13,17.26,17.13,17.2,86588.0,16.5013,16.6265,16.5013,16.5687,86588.0
2019-01-02 15:50:00,17.2,17.32,17.2,17.28,151584.0,16.5687,16.6843,16.5687,16.6458,151584.0
2019-01-02 15:55:00,17.28,17.47,17.27,17.42,592818.0,16.6458,16.8288,16.6362,16.7807,592818.0
2019-01-03 09:30:00,17.0,17.07,16.94,16.98,491854.0,16.3761,16.4435,16.3183,16.3568,491854.0
2019-01-03 09:35:00,16.93,16.94,16.82,16.83,263778.0,16.3086,16.3183,16.2027,16.2123,263778.0
2019-01-03 09:40:00,16.81,16.96,16.8,16.89,406232.0,16.193,16.3375,16.1834,16.2701,406232.0
2019-01-03 09:45:00,16.9,16.9,16.75,16.75,216332.0,16.2797,16.2797,16.1352,16.1352,216332.0
2019-01-03 09:50:00,16.75,16.79,16.7,16.78,258066.0,16.1352,16.1738,16.0871,16.1641,258066.0
2019-01-03 09:55:00,16.77,16.83,16.73,16.78,129410.0,16.1545,16.2123,16.116,16.1641,129410.0
2019-01-03 10:00:00,16.77,16.77,16.53,16.55,485344.0,16.1545,16.1545,15.9233,15.9426,485344.0
2019-01-03 10:05:00,16.56,16.58,16.46,16.46,1329554.0,15.9522,15.9715,15.8559,15.8559,1329554.0
2019-01-03 10:10:00,16.45,16.48,16.34,16.35,569256.0,15.8463,15.8752,15.7403,15.7499,569256.0
2019-01-03 10:15:00,16.34,16.43,16.27,16.42,421058.0,15.7403,15.827,15.6729,15.8174,421058.0
2019-01-03 10:20:00,16.43,16.51,16.36,16.49,380042.0,15.827,15.9041,15.7596,15.8848,380042.0
2019-01-03 10:25:00,16.48,16.5,16.43,16.46,117718.0,15.8752,15.8944,15.827,15.8559,117718.0
2019-01-03 10:30:00,16.45,16.46,16.31,16.34,272632.0,15.8463,15.8559,15.7114,15.7403,272632.0
2019-01-03 10:35:00,16.34,16.34,16.14,16.22,482806.0,15.7403,15.7403,15.5476,15.6247,482806.0
2019-01-03 10:40:00,16.21,16.27,16.11,16.16,235936.0,15.6151,15.6729,15.5187,15.5669,235936.0
2019-01-03 10:45:00,16.16,16.3,16.16,16.19,113004.0,15.5669,15.7018,15.5669,15.5958,113004.0
2019-01-03 10:50:00,16.18,16.33,16.16,16.26,152460.0,15.5862,15.7307,15.5669,15.6632,152460.0
2019-01-03 10:55:00,16.26,16.4,16.26,16.39,120660.0,15.6632,15.7981,15.6632,15.7885,120660.0
2019-01-03 11:00:00,16.39,16.46,16.36,16.44,121540.0,15.7885,15.8559,15.7596,15.8366,121540.0
2019-01-03 11:05:00,16.43,16.43,16.33,16.35,102108.0,15.827,15.827,15.7307,15.7499,102108.0
2019-01-03 11:10:00,16.34,16.57,16.34,16.52,279578.0,15.7403,15.9618,15.7403,15.9137,279578.0
2019-01-03 11:15:00,16.53,16.58,16.5,16.51,196898.0,15.9233,15.9715,15.8944,15.9041,196898.0
2019-01-03 11:20:00,16.53,16.64,16.5,16.57,293580.0,15.9233,16.0293,15.8944,15.9618,293580.0
2019-01-03 11:25:00,16.58,16.58,16.45,16.47,130070.0,15.9715,15.9715,15.8463,15.8655,130070.0
2019-01-03 11:30:00,16.48,16.53,16.41,16.47,64436.0,15.8752,15.9233,15.8077,15.8655,64436.0
2019-01-03 11:35:00,16.49,16.8,16.49,16.78,202570.0,15.8848,16.1834,15.8848,16.1641,202570.0
2019-01-03 11:40:00,16.8,16.98,16.78,16.9,471520.0,16.1834,16.3568,16.1641,16.2797,471520.0
2019-01-03 11:45:00,16.89,16.95,16.85,16.88,175210.0,16.2701,16.3279,16.2316,16.2605,175210.0
2019-01-03 11:50:00,16.87,16.95,16.77,16.8,123050.0,16.2508,16.3279,16.1545,16.1834,123050.0
2019-01-03 11:55:00,16.78,16.84,16.72,16.77,116326.0,16.1641,16.2219,16.1063,16.1545,116326.0
2019-01-03 12:00:00,16.74,16.8,16.66,16.68,206000.0,16.1256,16.1834,16.0485,16.0678,206000.0
2019-01-03 12:05:00,16.68,16.68,16.61,16.64,95438.0,16.0678,16.0678,16.0004,16.0293,95438.0
2019-01-03 12:10:00,16.65,16.8,16.63,16.75,92076.0,16.0389,16.1834,16.0196,16.1352,92076.0
2019-01-03 12:15:00,16.75,16.8,16.6,16.64,67602.0,16.1352,16.1834,15.9907,16.0293,67602.0
2019-01-03 12:20:00,16.66,16.74,16.64,16.72,26022.0,16.0485,16.1256,16.0293,16.1063,26022.0
2019-01-03 12:25:00,16.73,16.73,16.61,16.68,53852.0,16.116,16.116,16.0004,16.0678,53852.0
2019-01-03 12:30:00,16.66,16.76,16.66,16.74,114756.0,16.0485,16.1449,16.0485,16.1256,114756.0
2019-01-03 12:35:00,16.74,16.74,16.54,16.56,56336.0,16.1256,16.1256,15.933,15.9522,56336.0
2019-01-03 12:40:00,16.59,16.65,16.56,16.59,16972.0,15.9811,16.0389,15.9522,15.9811,16972.0
2019-01-03 12:45:00,16.61,16.73,16.61,16.68,39244.0,16.0004,16.116,16.0004,16.0678,39244.0
2019-01-03 12:50:00,16.68,16.77,16.66,16.75,39212.0,16.0678,16.1545,16.0485,16.1352,39212.0
2019-01-03 12:55:00,16.77,16.78,16.71,16.74,31704.0,16.1545,16.1641,16.0967,16.1256,31704.0
2019-01-03 13:00:00,16.69,16.72,16.59,16.61,27750.0,16.0774,16.1063,15.9811,16.0004,27750.0
2019-01-03 13:05:00,16.61,16.64,16.53,16.55,51456.0,16.0004,16.0293,15.9233,15.9426,51456.0
2019-01-03 13:10:00,16.56,16.61,16.5,16.58,55446.0,15.9522,16.0004,15.8944,15.9715,55446.0
2019-01-03 13:15:00,16.57,16.57,16.28,16.34,323320.0,15.9618,15.9618,15.6825,15.7403,323320.0
2019-01-03 13:20:00,16.33,16.47,16.33,16.43,84566.0,15.7307,15.8655,15.7307,15.827,84566.0
2019-01-03 13:25:00,16.43,16.49,16.39,16.47,86572.0,15.827,15.8848,15.7885,15.8655,86572.0
2019-01-03 13:30:00,16.45,16.49,16.41,16.42,55874.0,15.8463,15.8848,15.8077,15.8174,55874.0
2019-01-03 13:35:00,16.42,16.55,16.38,16.53,54970.0,15.8174,15.9426,15.7788,15.9233,54970.0
2019-01-03 13:40:00,16.52,16.61,16.51,16.58,188518.0,15.9137,16.0004,15.9041,15.9715,188518.0
2019-01-03 13:45:00,16.58,16.58,16.47,16.48,54834.0,15.9715,15.9715,15.8655,15.8752,54834.0
2019-01-03 13:50:00,16.49,16.49,16.36,16.36,141264.0,15.8848,15.8848,15.7596,15.7596,141264.0
2019-01-03 13:55:00,16.38,16.38,16.31,16.36,72756.0,15.7788,15.7788,15.7114,15.7596,72756.0
2019-01-03 14:00:00,16.35,16.41,16.32,16.34,108416.0,15.7499,15.8077,15.721,15.7403,108416.0
2019-01-03 14:05:00,16.34,16.45,16.34,16.42,74452.0,15.7403,15.8463,15.7403,15.8174,74452.0
2019-01-03 14:10:00,16.43,16.48,16.4,16.41,55384.0,15.827,15.8752,15.7981,15.8077,55384.0
2019-01-03 14:15:00,16.4,16.5,16.36,16.49,141514.0,15.7981,15.8944,15.7596,15.8848,141514.0
2019-01-03 14:20:00,16.48,16.5,16.43,16.47,81846.0,15.8752,15.8944,15.827,15.8655,81846.0
2019-01-03 14:25:00,16.45,16.59,16.42,16.57,95822.0,15.8463,15.9811,15.8174,15.9618,95822.0
2019-01-03 14:30:00,16.59,16.66,16.52,16.55,115410.0,15.9811,16.0485,15.9137,15.9426,115410.0
2019-01-03 14:35:00,16.56,16.58,16.45,16.51,64852.0,15.9522,15.9715,15.8463,15.9041,64852.0
2019-01-03 14:40:00,16.5,16.55,16.43,16.43,77352.0,15.8944,15.9426,15.827,15.827,77352.0
2019-01-03 14:45:00,16.43,16.46,16.34,16.36,53904.0,15.827,15.8559,15.7403,15.7596,53904.0
2019-01-03 14:50:00,16.36,16.4,16.32,16.35,48004.0,15.7596,15.7981,15.721,15.7499,48004.0
2019-01-03 14:55:00,16.35,16.35,16.23,16.3,147166.0,15.7499,15.7499,15.6343,15.7018,147166.0
2019-01-03 15:00:00,16.31,16.33,16.25,16.25,63460.0,15.7114,15.7307,15.6536,15.6536,63460.0
2019-01-03 15:05:00,16.27,16.32,16.23,16.25,71266.0,15.6729,15.721,15.6343,15.6536,71266.0
2019-01-03 15:10:00,16.25,16.27,16.17,16.17,140542.0,15.6536,15.6729,15.5765,15.5765,140542.0
2019-01-03 15:15:00,16.16,16.31,16.16,16.27,130666.0,15.5669,15.7114,15.5669,15.6729,130666.0
2019-01-03 15:20:00,16.25,16.32,16.2,16.23,115608.0,15.6536,15.721,15.6054,15.6343,115608.0
2019-01-03 15:25:00,16.22,16.31,16.18,16.23,162282.0,15.6247,15.7114,15.5862,15.6343,162282.0
2019-01-03 15:30:00,16.24,16.4,16.2,16.34,298850.0,15.644,15.7981,15.6054,15.7403,298850.0
2019-01-03 15:35:00,16.35,16.39,16.21,16.21,175568.0,15.7499,15.7885,15.6151,15.6151,175568.0
2019-01-03 15:40:00,16.21,16.28,16.18,16.23,246912.0,15.6151,15.6825,15.5862,15.6343,246912.0
2019-01-03 15:45:00,16.24,16.31,16.23,16.23,190454.0,15.644,15.7114,15.6343,15.6343,190454.0
2019-01-03 15:50:00,16.23,16.29,16.16,16.21,332200.0,15.6343,15.6921,15.5669,15.6151,332200.0
2019-01-03 15:55:00,16.21,16.24,16.04,16.13,628884.0,15.6151,15.644,15.4513,15.538,628884.0
2019-01-04 09:30:00,16.82,16.86,16.74,16.8,552488.0,16.2027,16.2412,16.1256,16.1834,552488.0
2019-01-04 09:35:00,16.8,16.93,16.76,16.9,297524.0,16.1834,16.3086,16.1449,16.2797,297524.0
2019-01-04 09:40:00,16.91,17.04,16.87,16.98,483932.0,16.2894,16.4146,16.2508,16.3568,483932.0
2019-01-04 09:45:00,16.99,17.04,16.95,17.02,216272.0,16.3664,16.4146,16.3279,16.3953,216272.0
2019-01-04 09:50:00,17.03,17.11,17.0,17.04,283522.0,16.405,16.482,16.3761,16.4146,283522.0
2019-01-04 09:55:00,17.03,17.13,17.0,17.1,183192.0,16.405,16.5013,16.3761,16.4724,183192.0
2019-01-04 10:00:00,17.13,17.22,17.12,17.2,362324.0,16.5013,16.588,16.4917,16.5687,362324.0
2019-01-04 10:05:00,17.18,17.2,17.13,17.15,110772.0,16.5495,16.5687,16.5013,16.5206,110772.0
2019-01-04 10:10:00,17.17,17.18,17.05,17.05,265492.0,16.5398,16.5495,16.4242,16.4242,265492.0
2019-01-04 10:15:00,17.06,17.1,17.02,17.03,193310.0,16.4339,16.4724,16.3953,16.405,193310.0
2019-01-04 10:20:00,17.03,17.36,16.91,17.33,658648.0,16.405,16.7229,16.2894,16.694,658648.0
2019-01-04 10:25:00,17.32,17.49,17.32,17.49,419470.0,16.6843,16.8481,16.6843,16.8481,419470.0
2019-01-04 10:30:00,17.49,17.57,17.39,17.39,724690.0,16.8481,16.9251,16.7518,16.7518,724690.0
2019-01-04 10:35:00,17.4,17.48,17.38,17.41,368668.0,16.7614,16.8385,16.7421,16.771,368668.0
2019-01-04 10:40:00,17.42,17.43,17.32,17.34,226002.0,16.7807,16.7903,16.6843,16.7036,226002.0
2019-01-04 10:45:00,17.33,17.43,17.33,17.34,153954.0,16.694,16.7903,16.694,16.7036,153954.0
2019-01-04 10:50:00,17.36,17.47,17.36,17.4,96752.0,16.7229,16.8288,16.7229,16.7614,96752.0
2019-01-04 10:55:00,17.38,17.5,17.38,17.5,123396.0,16.7421,16.8577,16.7421,16.8577,123396.0
2019-01-04 11:00:00,17.49,17.64,17.46,17.63,216576.0,16.8481,16.9926,16.8192,16.9829,216576.0
2019-01-04 11:05:00,17.63,17.64,17.56,17.61,164042.0,16.9829,16.9926,16.9155,16.9637,164042.0
2019-01-04 11:10:00,17.61,17.67,17.55,17.56,290308.0,16.9637,17.0215,16.9059,16.9155,290308.0
2019-01-04 11:15:00,17.55,17.56,17.45,17.52,191900.0,16.9059,16.9155,16.8096,16.877,191900.0
2019-01-04 11:20:00,17.54,17.55,17.41,17.42,340126.0,16.8962,16.9059,16.771,16.7807,340126.0
2019-01-04 11:25:00,17.43,17.44,17.38,17.42,247032.0,16.7903,16.7999,16.7421,16.7807,247032.0
2019-01-04 11:30:00,17.41,17.49,17.35,17.48,191520.0,16.771,16.8481,16.7132,16.8385,191520.0
2019-01-04 11:35:00,17.47,17.47,17.36,17.39,108096.0,16.8288,16.8288,16.7229,16.7518,108096.0
2019-01-04 11:40:00,17.43,17.5,17.41,17.45,169002.0,16.7903,16.8577,16.771,16.8096,169002.0
2019-01-04 11:45:00,17.47,17.55,17.47,17.5,167156.0,16.8288,16.9059,16.8288,16.8577,167156.0
2019-01-04 11:50:00,17.54,17.61,17.53,17.59,222316.0,16.8962,16.9637,16.8866,16.9444,222316.0
2019-01-04 11:55:00,17.59,17.59,17.5,17.54,163890.0,16.9444,16.9444,16.8577,16.8962,163890.0
2019-01-04 12:00:00,17.55,17.56,17.42,17.45,223420.0,16.9059,16.9155,16.7807,16.8096,223420.0
2019-01-04 12:05:00,17.45,17.55,17.45,17.53,68282.0,16.8096,16.9059,16.8096,16.8866,68282.0
2019-01-04 12:10:00,17.53,17.59,17.52,17.59,63182.0,16.8866,16.9444,16.877,16.9444,63182.0
2019-01-04 12:15:00,17.57,17.7,17.56,17.69,337858.0,16.9251,17.0504,16.9155,17.0407,337858.0
2019-01-04 12:20:00,17.68,17.72,17.66,17.66,107702.0,17.0311,17.0696,17.0118,17.0118,107702.0
2019-01-04 12:25:00,17.66,17.7,17.65,17.67,36758.0,17.0118,17.0504,17.0022,17.0215,36758.0
2019-01-04 12:30:00,17.67,17.68,17.63,17.68,217414.0,17.0215,17.0311,16.9829,17.0311,217414.0
2019-01-04 12:35:00,17.68,17.71,17.66,17.68,66632.0,17.0311,17.06,17.0118,17.0311,66632.0
2019-01-04 12:40:00,17.7,17.77,17.7,17.77,180954.0,17.0504,17.1178,17.0504,17.1178,180954.0
2019-01-04 12:45:00,17.75,17.79,17.73,17.79,132884.0,17.0985,17.1371,17.0793,17.1371,132884.0
2019-01-04 12:50:00,17.79,17.81,17.75,17.77,87082.0,17.1371,17.1563,17.0985,17.1178,87082.0
2019-01-04 12:55:00,17.77,17.84,17.77,17.78,89422.0,17.1178,17.1852,17.1178,17.1274,89422.0
2019-01-04 13:00:00,17.79,17.85,17.79,17.85,79076.0,17.1371,17.1949,17.1371,17.1949,79076.0
2019-01-04 13:05:00,17.85,17.92,17.85,17.91,361812.0,17.1949,17.2623,17.1949,17.2527,361812.0
2019-01-04 13:10:00,17.91,17.91,17.83,17.84,206714.0,17.2527,17.2527,17.1756,17.1852,206714.0
2019-01-04 13:15:00,17.84,17.86,17.8,17.85,55210.0,17.1852,17.2045,17.1467,17.1949,55210.0
2019-01-04 13:20:00,17.85,17.86,17.79,17.79,235650.0,17.1949,17.2045,17.1371,17.1371,235650.0
2019-01-04 13:25:00,17.78,17.83,17.77,17.82,155612.0,17.1274,17.1756,17.1178,17.166,155612.0
2019-01-04 13:30:00,17.82,17.89,17.82,17.82,261204.0,17.166,17.2334,17.166,17.166,261204.0
2019-01-04 13:35:00,17.83,17.83,17.74,17.75,117532.0,17.1756,17.1756,17.0889,17.0985,117532.0
2019-01-04 13:40:00,17.74,17.75,17.65,17.68,504916.0,17.0889,17.0985,17.0022,17.0311,504916.0
2019-01-04 13:45:00,17.68,17.78,17.64,17.77,150410.0,17.0311,17.1274,16.9926,17.1178,150410.0
2019-01-04 13:50:00,17.77,17.79,17.72,17.75,55368.0,17.1178,17.1371,17.0696,17.0985,55368.0
2019-01-04 13:55:00,17.75,17.77,17.67,17.73,116852.0,17.0985,17.1178,17.0215,17.0793,116852.0
2019-01-04 14:00:00,17.73,17.75,17.66,17.71,50830.0,17.0793,17.0985,17.0118,17.06,50830.0
2019-01-04 14:05:00,17.72,17.72,17.59,17.64,76362.0,17.0696,17.0696,16.9444,16.9926,76362.0
2019-01-04 14:10:00,17.65,17.7,17.65,17.68,62880.0,17.0022,17.0504,17.0022,17.0311,62880.0
2019-01-04 14:15:00,17.67,17.74,17.64,17.69,90918.0,17.0215,17.0889,16.9926,17.0407,90918.0
2019-01-04 14:20:00,17.71,17.78,17.7,17.78,52388.0,17.06,17.1274,17.0504,17.1274,52388.0
2019-01-04 14:25:00,17.78,17.8,17.75,17.77,109962.0,17.1274,17.1467,17.0985,17.1178,109962.0
2019-01-04 14:30:00,17.75,17.81,17.75,17.81,89084.0,17.0985,17.1563,17.0985,17.1563,89084.0
2019-01-04 14:35:00,17.81,17.84,17.79,17.8,126116.0,17.1563,17.1852,17.1371,17.1467,126116.0
2019-01-04 14:40:00,17.81,17.85,17.78,17.81,202040.0,17.1563,17.1949,17.1274,17.1563,202040.0
2019-01-04 14:45:00,17.78,17.8,17.64,17.71,220106.0,17.1274,17.1467,16.9926,17.06,220106.0
2019-01-04 14:50:00,17.72,17.72,17.67,17.69,28550.0,17.0696,17.0696,17.0215,17.0407,28550.0
2019-01-04 14:55:00,17.68,17.7,17.61,17.63,143706.0,17.0311,17.0504,16.9637,16.9829,143706.0
2019-01-04 15:00:00,17.63,17.75,17.63,17.75,117762.0,16.9829,17.0985,16.9829,17.0985,117762.0
2019-01-04 15:05:00,17.75,17.78,17.7,17.7,121828.0,17.0985,17.1274,17.0504,17.0504,121828.0
2019-01-04 15:10:00,17.68,17.77,17.67,17.75,100290.0,17.0311,17.1178,17.0215,17.0985,100290.0
2019-01-04 15:15:00,17.76,17.81,17.72,17.75,99952.0,17.1082,17.1563,17.0696,17.0985,99952.0
2019-01-04 15:20:00,17.76,17.77,17.63,17.65,157362.0,17.1082,17.1178,16.9829,17.0022,157362.0
2019-01-04 15:25:00,17.63,17.66,17.59,17.65,68260.0,16.9829,17.0118,16.9444,17.0022,68260.0
2019-01-04 15:30:00,17.65,17.73,17.61,17.73,68346.0,17.0022,17.0793,16.9637,17.0793,68346.0
2019-01-04 15:35:00,17.75,17.75,17.67,17.68,61376.0,17.0985,17.0985,17.0215,17.0311,61376.0
2019-01-04 15:40:00,17.68,17.73,17.66,17.71,125118.0,17.0311,17.0793,17.0118,17.06,125118.0
2019-01-04 15:45:00,17.71,17.8,17.71,17.74,162874.0,17.06,17.1467,17.06,17.0889,162874.0
2019-01-04 15:50:00,17.74,17.78,17.68,17.7,136140.0,17.0889,17.1274,17.0311,17.0504,136140.0
2019-01-04 15:55:00,17.7,17.82,17.7,17.78,493976.0,17.0504,17.166,17.0504,17.1274,493976.0
2019-01-07 09:30:00,17.84,17.88,17.79,17.82,580712.0,17.1852,17.2238,17.1371,17.166,580712.0
2019-01-07 09:35:00,17.81,17.81,17.67,17.75,395962.0,17.1563,17.1563,17.0215,17.0985,395962.0
2019-01-07 09:40:00,17.76,17.87,17.76,17.84,88028.0,17.1082,17.2141,17.1082,17.1852,88028.0
2019-01-07 09:45:00,17.85,17.86,17.78,17.78,258466.0,17.1949,17.2045,17.1274,17.1274,258466.0
2019-01-07 09:50:00,17.78,17.8,17.61,17.66,202906.0,17.1274,17.1467,16.9637,17.0118,202906.0
2019-01-07 09:55:00,17.66,17.82,17.65,17.79,237012.0,17.0118,17.166,17.0022,17.1371,237012.0
2019-01-07 10:00:00,17.8,17.94,17.72,17.93,407644.0,17.1467,17.2816,17.0696,17.2719,407644.0
2019-01-07 10:05:00,17.92,17.94,17.85,17.87,161654.0,17.2623,17.2816,17.1949,17.2141,161654.0
2019-01-07 10:10:00,17.86,17.89,17.79,17.82,217496.0,17.2045,17.2334,17.1371,17.166,217496.0
2019-01-07 10:15:00,17.82,17.89,17.79,17.83,63440.0,17.166,17.2334,17.1371,17.1756,63440.0
2019-01-07 10:20:00,17.82,17.87,17.73,17.85,94730.0,17.166,17.2141,17.0793,17.1949,94730.0
2019-01-07 10:25:00,17.86,17.93,17.84,17.88,141708.0,17.2045,17.2719,17.1852,17.2238,141708.0
2019-01-07 10:30:00,17.88,18.07,17.88,18.06,296264.0,17.2238,17.4068,17.2238,17.3972,296264.0
2019-01-07 10:35:00,18.06,18.08,17.97,18.0,318370.0,17.3972,17.4164,17.3105,17.3394,318370.0
2019-01-07 10:40:00,18.01,18.12,17.99,18.05,192232.0,17.349,17.455,17.3297,17.3875,192232.0
2019-01-07 10:45:00,18.05,18.13,18.05,18.09,163224.0,17.3875,17.4646,17.3875,17.4261,163224.0
2019-01-07 10:50:00,18.09,18.15,18.08,18.11,252864.0,17.4261,17.4839,17.4164,17.4453,252864.0
2019-01-07 10:55:00,18.11,18.13,18.06,18.09,135732.0,17.4453,17.4646,17.3972,17.4261,135732.0
2019-01-07 11:00:00,18.08,18.18,18.07,18.15,157492.0,17.4164,17.5128,17.4068,17.4839,157492.0
2019-01-07 11:05:00,18.14,18.16,18.06,18.1,170714.0,17.4742,17.4935,17.3972,17.4357,170714.0
2019-01-07 11:10:00,18.09,18.15,18.07,18.11,161632.0,17.4261,17.4839,17.4068,17.4453,161632.0
2019-01-07 11:15:00,18.11,18.15,18.11,18.13,60158.0,17.4453,17.4839,17.4453,17.4646,60158.0
2019-01-07 11:20:00,18.13,18.17,18.11,18.13,80212.0,17.4646,17.5031,17.4453,17.4646,80212.0
2019-01-07 11:25:00,18.11,18.14,18.07,18.11,104736.0,17.4453,17.4742,17.4068,17.4453,104736.0
2019-01-07 11:30:00,18.11,18.15,18.08,18.14,91292.0,17.4453,17.4839,17.4164,17.4742,91292.0
2019-01-07 11:35:00,18.15,18.25,18.13,18.24,184318.0,17.4839,17.5802,17.4646,17.5706,184318.0
2019-01-07 11:40:00,18.24,18.28,18.2,18.27,197458.0,17.5706,17.6091,17.532,17.5995,197458.0
2019-01-07 11:45:00,18.27,18.32,18.25,18.3,228974.0,17.5995,17.6476,17.5802,17.6284,228974.0
2019-01-07 11:50:00,18.3,18.35,18.3,18.33,176458.0,17.6284,17.6765,17.6284,17.6573,176458.0
2019-01-07 11:55:00,18.33,18.41,18.32,18.4,203070.0,17.6573,17.7343,17.6476,17.7247,203070.0
2019-01-07 12:00:00,18.4,18.41,18.31,18.31,226666.0,17.7247,17.7343,17.638,17.638,226666.0
2019-01-07 12:05:00,18.32,18.35,18.27,18.3,144934.0,17.6476,17.6765,17.5995,17.6284,144934.0
2019-01-07 12:10:00,18.3,18.33,18.29,18.33,107466.0,17.6284,17.6573,17.6187,17.6573,107466.0
2019-01-07 12:15:00,18.33,18.34,18.31,18.32,123316.0,17.6573,17.6669,17.638,17.6476,123316.0
2019-01-07 12:20:00,18.32,18.39,18.31,18.37,143848.0,17.6476,17.7151,17.638,17.6958,143848.0
2019-01-07 12:25:00,18.38,18.41,18.36,18.38,114610.0,17.7054,17.7343,17.6862,17.7054,114610.0
2019-01-07 12:30:00,18.37,18.44,18.35,18.43,120462.0,17.6958,17.7632,17.6765,17.7536,120462.0
2019-01-07 12:35:00,18.43,18.43,18.4,18.43,84438.0,17.7536,17.7536,17.7247,17.7536,84438.0
2019-01-07 12:40:00,18.44,18.44,18.39,18.4,80572.0,17.7632,17.7632,17.7151,17.7247,80572.0
2019-01-07 12:45:00,18.42,18.45,18.39,18.4,173880.0,17.744,17.7729,17.7151,17.7247,173880.0
2019-01-07 12:50:00,18.41,18.41,18.35,18.4,61000.0,17.7343,17.7343,17.6765,17.7247,61000.0
2019-01-07 12:55:00,18.4,18.47,18.38,18.42,91250.0,17.7247,17.7921,17.7054,17.744,91250.0
2019-01-07 13:00:00,18.42,18.49,18.42,18.47,131444.0,17.744,17.8114,17.744,17.7921,131444.0
2019-01-07 13:05:00,18.47,18.48,18.42,18.46,113824.0,17.7921,17.8017,17.744,17.7825,113824.0
2019-01-07 13:10:00,18.47,18.52,18.46,18.5,179788.0,17.7921,17.8403,17.7825,17.821,179788.0
2019-01-07 13:15:00,18.5,18.51,18.47,18.49,177242.0,17.821,17.8306,17.7921,17.8114,177242.0
2019-01-07 13:20:00,18.5,18.52,18.44,18.47,147522.0,17.821,17.8403,17.7632,17.7921,147522.0
2019-01-07 13:25:00,18.46,18.49,18.43,18.46,108774.0,17.7825,17.8114,17.7536,17.7825,108774.0
2019-01-07 13:30:00,18.46,18.49,18.42,18.49,115954.0,17.7825,17.8114,17.744,17.8114,115954.0
2019-01-07 13:35:00,18.5,18.5,18.45,18.46,158058.0,17.821,17.821,17.7729,17.7825,158058.0
2019-01-07 13:40:00,18.45,18.48,18.43,18.46,71330.0,17.7729,17.8017,17.7536,17.7825,71330.0
2019-01-07 13:45:00,18.46,18.47,18.32,18.32,144054.0,17.7825,17.7921,17.6476,17.6476,144054.0
2019-01-07 13:50:00,18.32,18.32,18.27,18.32,146952.0,17.6476,17.6476,17.5995,17.6476,146952.0
2019-01-07 13:55:00,18.32,18.34,18.28,18.29,79486.0,17.6476,17.6669,17.6091,17.6187,79486.0
2019-01-07 14:00:00,18.29,18.35,18.28,18.34,67630.0,17.6187,17.6765,17.6091,17.6669,67630.0
2019-01-07 14:05:00,18.34,18.34,18.25,18.29,115210.0,17.6669,17.6669,17.5802,17.6187,115210.0
2019-01-07 14:10:00,18.28,18.29,18.22,18.28,135942.0,17.6091,17.6187,17.5513,17.6091,135942.0
2019-01-07 14:15:00,18.28,18.31,18.25,18.29,62970.0,17.6091,17.638,17.5802,17.6187,62970.0
2019-01-07 14:20:00,18.31,18.33,18.29,18.3,87512.0,17.638,17.6573,17.6187,17.6284,87512.0
2019-01-07 14:25:00,18.28,18.31,18.24,18.26,41368.0,17.6091,17.638,17.5706,17.5898,41368.0
2019-01-07 14:30:00,18.25,18.29,18.23,18.25,133710.0,17.5802,17.6187,17.5609,17.5802,133710.0
2019-01-07 14:35:00,18.25,18.25,18.21,18.22,90368.0,17.5802,17.5802,17.5417,17.5513,90368.0
2019-01-07 14:40:00,18.2,18.27,18.19,18.22,88806.0,17.532,17.5995,17.5224,17.5513,88806.0
2019-01-07 14:45:00,18.21,18.23,18.18,18.23,70870.0,17.5417,17.5609,17.5128,17.5609,70870.0
2019-01-07 14:50:00,18.23,18.24,18.13,18.14,214632.0,17.5609,17.5706,17.4646,17.4742,214632.0
2019-01-07 14:55:00,18.14,18.14,18.1,18.13,111410.0,17.4742,17.4742,17.4357,17.4646,111410.0
2019-01-07 15:00:00,18.12,18.25,18.12,18.24,164048.0,17.455,17.5802,17.455,17.5706,164048.0
2019-01-07 15:05:00,18.25,18.25,18.22,18.23,160302.0,17.5802,17.5802,17.5513,17.5609,160302.0
2019-01-07 15:10:00,18.24,18.29,18.21,18.27,88646.0,17.5706,17.6187,17.5417,17.5995,88646.0
2019-01-07 15:15:00,18.28,18.32,18.28,18.32,70536.0,17.6091,17.6476,17.6091,17.6476,70536.0
2019-01-07 15:20:00,18.31,18.33,18.29,18.31,59852.0,17.638,17.6573,17.6187,17.638,59852.0
2019-01-07 15:25:00,18.32,18.35,18.3,18.31,107396.0,17.6476,17.6765,17.6284,17.638,107396.0
2019-01-07 15:30:00,18.31,18.32,18.19,18.25,218146.0,17.638,17.6476,17.5224,17.5802,218146.0
2019-01-07 15:35:00,18.25,18.32,18.24,18.27,94652.0,17.5802,17.6476,17.5706,17.5995,94652.0
2019-01-07 15:40:00,18.26,18.26,18.21,18.24,223562.0,17.5898,17.5898,17.5417,17.5706,223562.0
2019-01-07 15:45:00,18.25,18.31,18.25,18.29,193960.0,17.5802,17.638,17.5802,17.6187,193960.0
2019-01-07 15:50:00,18.28,18.29,18.21,18.25,216914.0,17.6091,17.6187,17.5417,17.5802,216914.0
2019-01-07 15:55:00,18.23,18.28,18.13,18.17,368578.0,17.5609,17.6091,17.4646,17.5031,368578.0
2019-01-08 09:30:00,18.73,18.76,18.68,18.74,708984.0,18.0426,18.0715,17.9944,18.0522,708984.0
2019-01-08 09:35:00,18.75,18.77,18.67,18.68,250626.0,18.0618,18.0811,17.9848,17.9944,250626.0
2019-01-08 09:40:00,18.67,18.83,18.67,18.78,510242.0,17.9848,18.1389,17.9848,18.0907,510242.0
2019-01-08 09:45:00,18.77,18.78,18.59,18.62,396150.0,18.0811,18.0907,17.9077,17.9366,396150.0
2019-01-08 09:50:00,18.63,18.64,18.55,18.57,290590.0,17.9462,17.9559,17.8692,17.8884,290590.0
2019-01-08 09:55:00,18.59,18.63,18.53,18.59,131902.0,17.9077,17.9462,17.8499,17.9077,131902.0
2019-01-08 10:00:00,18.59,18.66,18.59,18.65,185240.0,17.9077,17.9751,17.9077,17.9655,185240.0
2019-01-08 10:05:00,18.66,18.68,18.64,18.64,143024.0,17.9751,17.9944,17.9559,17.9559,143024.0
2019-01-08 10:10:00,18.65,18.65,18.42,18.43,406082.0,17.9655,17.9655,17.744,17.7536,406082.0
2019-01-08 10:15:00,18.43,18.45,18.32,18.32,269718.0,17.7536,17.7729,17.6476,17.6476,269718.0
2019-01-08 10:20:00,18.33,18.39,18.33,18.37,138256.0,17.6573,17.7151,17.6573,17.6958,138256.0
2019-01-08 10:25:00,18.38,18.45,18.36,18.41,186406.0,17.7054,17.7729,17.6862,17.7343,186406.0
2019-01-08 10:30:00,18.4,18.45,18.29,18.33,199582.0,17.7247,17.7729,17.6187,17.6573,199582.0
2019-01-08 10:35:00,18.33,18.37,18.28,18.37,129066.0,17.6573,17.6958,17.6091,17.6958,129066.0
2019-01-08 10:40:00,18.36,18.36,18.25,18.25,182954.0,17.6862,17.6862,17.5802,17.5802,182954.0
2019-01-08 10:45:00,18.25,18.26,18.19,18.23,146524.0,17.5802,17.5898,17.5224,17.5609,146524.0
2019-01-08 10:50:00,18.24,18.24,18.1,18.14,451692.0,17.5706,17.5706,17.4357,17.4742,451692.0
2019-01-08 10:55:00,18.14,18.22,18.12,18.21,239562.0,17.4742,17.5513,17.455,17.5417,239562.0
2019-01-08 11:00:00,18.21,18.32,18.19,18.31,187398.0,17.5417,17.6476,17.5224,17.638,187398.0
2019-01-08 11:05:00,18.31,18.36,18.26,18.35,88782.0,17.638,17.6862,17.5898,17.6765,88782.0
2019-01-08 11:10:00,18.34,18.34,18.25,18.28,109784.0,17.6669,17.6669,17.5802,17.6091,109784.0
2019-01-08 11:15:00,18.26,18.39,18.26,18.34,117946.0,17.5898,17.7151,17.5898,17.6669,117946.0
2019-01-08 11:20:00,18.36,18.36,18.31,18.34,126990.0,17.6862,17.6862,17.638,17.6669,126990.0
2019-01-08 11:25:00,18.35,18.37,18.28,18.28,233650.0,17.6765,17.6958,17.6091,17.6091,233650.0
2019-01-08 11:30:00,18.25,18.25,18.17,18.18,120090.0,17.5802,17.5802,17.5031,17.5128,120090.0
2019-01-08 11:35:00,18.18,18.24,18.17,18.24,39500.0,17.5128,17.5706,17.5031,17.5706,39500.0
2019-01-08 11:40:00,18.23,18.28,18.21,18.23,61532.0,17.5609,17.6091,17.5417,17.5609,61532.0
2019-01-08 11:45:00,18.24,18.3,18.23,18.3,26834.0,17.5706,17.6284,17.5609,17.6284,26834.0
2019-01-08 11:50:00,18.3,18.31,18.26,18.29,62264.0,17.6284,17.638,17.5898,17.6187,62264.0
2019-01-08 11:55:00,18.29,18.4,18.29,18.39,78778.0,17.6187,17.7247,17.6187,17.7151,78778.0
2019-01-08 12:00:00,18.39,18.43,18.35,18.43,115230.0,17.7151,17.7536,17.6765,17.7536,115230.0
2019-01-08 12:05:00,18.42,18.43,18.37,18.4,45174.0,17.744,17.7536,17.6958,17.7247,45174.0
2019-01-08 12:10:00,18.4,18.43,18.34,18.42,47672.0,17.7247,17.7536,17.6669,17.744,47672.0
2019-01-08 12:15:00,18.41,18.5,18.41,18.47,168896.0,17.7343,17.821,17.7343,17.7921,168896.0
2019-01-08 12:20:00,18.47,18.5,18.46,18.5,44450.0,17.7921,17.821,17.7825,17.821,44450.0
2019-01-08 12:25:00,18.5,18.55,18.49,18.5,89156.0,17.821,17.8692,17.8114,17.821,89156.0
2019-01-08 12:30:00,18.5,18.52,18.45,18.46,97994.0,17.821,17.8403,17.7729,17.7825,97994.0
2019-01-08 12:35:00,18.45,18.45,18.37,18.39,225908.0,17.7729,17.7729,17.6958,17.7151,225908.0
2019-01-08 12:40:00,18.39,18.47,18.39,18.45,79138.0,17.7151,17.7921,17.7151,17.7729,79138.0
2019-01-08 12:45:00,18.46,18.48,18.29,18.29,100090.0,17.7825,17.8017,17.6187,17.6187,100090.0
2019-01-08 12:50:00,18.28,18.36,18.26,18.35,97198.0,17.6091,17.6862,17.5898,17.6765,97198.0
2019-01-08 12:55:00,18.35,18.38,18.3,18.36,47578.0,17.6765,17.7054,17.6284,17.6862,47578.0
2019-01-08 13:00:00,18.36,18.43,18.3,18.41,60246.0,17.6862,17.7536,17.6284,17.7343,60246.0
2019-01-08 13:05:00,18.41,18.43,18.39,18.4,44724.0,17.7343,17.7536,17.7151,17.7247,44724.0
2019-01-08 13:10:00,18.43,18.48,18.4,18.46,25774.0,17.7536,17.8017,17.7247,17.7825,25774.0
2019-01-08 13:15:00,18.46,18.48,18.42,18.43,31216.0,17.7825,17.8017,17.744,17.7536,31216.0
2019-01-08 13:20:00,18.44,18.5,18.43,18.46,54528.0,17.7632,17.821,17.7536,17.7825,54528.0
2019-01-08 13:25:00,18.46,18.48,18.45,18.47,54248.0,17.7825,17.8017,17.7729,17.7921,54248.0
2019-01-08 13:30:00,18.48,18.53,18.48,18.53,59900.0,17.8017,17.8499,17.8017,17.8499,59900.0
2019-01-08 13:35:00,18.51,18.52,18.49,18.5,36468.0,17.8306,17.8403,17.8114,17.821,36468.0
2019-01-08 13:40:00,18.49,18.5,18.45,18.45,27130.0,17.8114,17.821,17.7729,17.7729,27130.0
2019-01-08 13:45:00,18.45,18.5,18.4,18.5,105536.0,17.7729,17.821,17.7247,17.821,105536.0
2019-01-08 13:50:00,18.5,18.63,18.49,18.61,216988.0,17.821,17.9462,17.8114,17.927,216988.0
2019-01-08 13:55:00,18.63,18.63,18.57,18.57,63186.0,17.9462,17.9462,17.8884,17.8884,63186.0
2019-01-08 14:00:00,18.56,18.62,18.55,18.57,29576.0,17.8788,17.9366,17.8692,17.8884,29576.0
2019-01-08 14:05:00,18.57,18.59,18.53,18.57,56960.0,17.8884,17.9077,17.8499,17.8884,56960.0
2019-01-08 14:10:00,18.58,18.62,18.57,18.61,88672.0,17.8981,17.9366,17.8884,17.927,88672.0
2019-01-08 14:15:00,18.63,18.64,18.59,18.6,109570.0,17.9462,17.9559,17.9077,17.9173,109570.0
2019-01-08 14:20:00,18.61,18.61,18.52,18.54,75804.0,17.927,17.927,17.8403,17.8595,75804.0
2019-01-08 14:25:00,18.54,18.57,18.52,18.56,26480.0,17.8595,17.8884,17.8403,17.8788,26480.0
2019-01-08 14:30:00,18.55,18.61,18.54,18.6,49350.0,17.8692,17.927,17.8595,17.9173,49350.0
2019-01-08 14:35:00,18.59,18.63,18.56,18.62,72468.0,17.9077,17.9462,17.8788,17.9366,72468.0
2019-01-08 14:40:00,18.62,18.64,18.61,18.63,40090.0,17.9366,17.9559,17.927,17.9462,40090.0
2019-01-08 14:45:00,18.63,18.66,18.58,18.64,35326.0,17.9462,17.9751,17.8981,17.9559,35326.0
2019-01-08 14:50:00,18.64,18.64,18.57,18.61,28640.0,17.9559,17.9559,17.8884,17.927,28640.0
2019-01-08 14:55:00,18.6,18.6,18.56,18.6,10838.0,17.9173,17.9173,17.8788,17.9173,10838.0
2019-01-08 15:00:00,18.56,18.61,18.56,18.57,34880.0,17.8788,17.927,17.8788,17.8884,34880.0
2019-01-08 15:05:00,18.55,18.61,18.5,18.58,67314.0,17.8692,17.927,17.821,17.8981,67314.0
2019-01-08 15:10:00,18.58,18.63,18.57,18.63,48750.0,17.8981,17.9462,17.8884,17.9462,48750.0
2019-01-08 15:15:00,18.61,18.65,18.61,18.65,82400.0,17.927,17.9655,17.927,17.9655,82400.0
2019-01-08 15:20:00,18.65,18.65,18.6,18.65,222562.0,17.9655,17.9655,17.9173,17.9655,222562.0
2019-01-08 15:25:00,18.65,18.68,18.63,18.68,97434.0,17.9655,17.9944,17.9462,17.9944,97434.0
2019-01-08 15:30:00,18.68,18.73,18.67,18.71,207798.0,17.9944,18.0426,17.9848,18.0233,207798.0
2019-01-08 15:35:00,18.71,18.73,18.69,18.72,98064.0,18.0233,18.0426,18.004,18.0329,98064.0
2019-01-08 15:40:00,18.72,18.72,18.63,18.68,267304.0,18.0329,18.0329,17.9462,17.9944,267304.0
2019-01-08 15:45:00,18.68,18.73,18.66,18.66,149934.0,17.9944,18.0426,17.9751,17.9751,149934.0
2019-01-08 15:50:00,18.66,18.7,18.62,18.69,113792.0,17.9751,18.0137,17.9366,18.004,113792.0
2019-01-08 15:55:00,18.69,18.71,18.65,18.68,348500.0,18.004,18.0233,17.9655,17.9944,348500.0
2019-01-09 09:30:00,18.87,18.91,18.82,18.9,403186.0,18.1774,18.216,18.1293,18.2063,403186.0
2019-01-09 09:35:00,18.9,18.94,18.88,18.89,222820.0,18.2063,18.2449,18.1871,18.1967,222820.0
2019-01-09 09:40:00,18.86,18.91,18.83,18.86,242818.0,18.1678,18.216,18.1389,18.1678,242818.0
2019-01-09 09:45:00,18.89,18.91,18.76,18.83,337104.0,18.1967,18.216,18.0715,18.1389,337104.0
2019-01-09 09:50:00,18.83,19.0,18.82,18.98,196266.0,18.1389,18.3027,18.1293,18.2834,196266.0
2019-01-09 09:55:00,18.99,18.99,18.93,18.98,122862.0,18.293,18.293,18.2352,18.2834,122862.0
2019-01-09 10:00:00,18.99,19.02,18.95,19.0,213630.0,18.293,18.3219,18.2545,18.3027,213630.0
2019-01-09 10:05:00,18.99,19.02,18.86,18.93,198486.0,18.293,18.3219,18.1678,18.2352,198486.0
2019-01-09 10:10:00,18.95,19.0,18.86,18.88,116164.0,18.2545,18.3027,18.1678,18.1871,116164.0
2019-01-09 10:15:00,18.86,18.93,18.84,18.92,91104.0,18.1678,18.2352,18.1485,18.2256,91104.0
2019-01-09 10:20:00,18.95,18.97,18.92,18.96,53552.0,18.2545,18.2738,18.2256,18.2641,53552.0
2019-01-09 10:25:00,18.97,18.97,18.9,18.93,41260.0,18.2738,18.2738,18.2063,18.2352,41260.0
2019-01-09 10:30:00,18.9,18.9,18.74,18.75,282786.0,18.2063,18.2063,18.0522,18.0618,282786.0
2019-01-09 10:35:00,18.75,18.82,18.73,18.78,146332.0,18.0618,18.1293,18.0426,18.0907,146332.0
2019-01-09 10:40:00,18.77,18.77,18.61,18.63,190602.0,18.0811,18.0811,17.927,17.9462,190602.0
2019-01-09 10:45:00,18.64,18.67,18.58,18.67,226778.0,17.9559,17.9848,17.8981,17.9848,226778.0
2019-01-09 10:50:00,18.67,18.75,18.66,18.7,143898.0,17.9848,18.0618,17.9751,18.0137,143898.0
2019-01-09 10:55:00,18.7,18.74,18.68,18.74,139854.0,18.0137,18.0522,17.9944,18.0522,139854.0
2019-01-09 11:00:00,18.74,18.89,18.71,18.86,315572.0,18.0522,18.1967,18.0233,18.1678,315572.0
2019-01-09 11:05:00,18.86,18.91,18.82,18.85,138550.0,18.1678,18.216,18.1293,18.1582,138550.0
2019-01-09 11:10:00,18.85,18.91,18.81,18.88,79158.0,18.1582,18.216,18.1196,18.1871,79158.0
2019-01-09 11:15:00,18.86,18.88,18.82,18.86,37724.0,18.1678,18.1871,18.1293,18.1678,37724.0
2019-01-09 11:20:00,18.85,18.96,18.82,18.93,54364.0,18.1582,18.2641,18.1293,18.2352,54364.0
2019-01-09 11:25:00,18.93,18.96,18.91,18.95,70150.0,18.2352,18.2641,18.216,18.2545,70150.0
2019-01-09 11:30:00,18.94,18.95,18.88,18.91,46234.0,18.2449,18.2545,18.1871,18.216,46234.0
2019-01-09 11:35:00,18.93,18.95,18.88,18.91,82220.0,18.2352,18.2545,18.1871,18.216,82220.0
2019-01-09 11:40:00,18.91,18.92,18.88,18.91,12728.0,18.216,18.2256,18.1871,18.216,12728.0
2019-01-09 11:45:00,18.91,19.0,18.91,18.99,107440.0,18.216,18.3027,18.216,18.293,107440.0
2019-01-09 11:50:00,18.99,19.08,18.96,19.05,196148.0,18.293,18.3797,18.2641,18.3508,196148.0
2019-01-09 11:55:00,19.06,19.06,18.99,18.99,52686.0,18.3605,18.3605,18.293,18.293,52686.0
2019-01-09 12:00:00,19.0,19.02,18.97,19.0,84578.0,18.3027,18.3219,18.2738,18.3027,84578.0
2019-01-09 12:05:00,19.01,19.03,18.95,18.97,75700.0,18.3123,18.3316,18.2545,18.2738,75700.0
2019-01-09 12:10:00,18.97,19.0,18.95,18.99,60758.0,18.2738,18.3027,18.2545,18.293,60758.0
2019-01-09 12:15:00,19.0,19.03,18.99,19.0,44642.0,18.3027,18.3316,18.293,18.3027,44642.0
2019-01-09 12:20:00,19.02,19.03,18.99,19.02,24942.0,18.3219,18.3316,18.293,18.3219,24942.0
2019-01-09 12:25:00,19.01,19.05,19.0,19.02,50000.0,18.3123,18.3508,18.3027,18.3219,50000.0
2019-01-09 12:30:00,19.03,19.06,19.0,19.05,27754.0,18.3316,18.3605,18.3027,18.3508,27754.0
2019-01-09 12:35:00,19.05,19.08,19.03,19.07,103982.0,18.3508,18.3797,18.3316,18.3701,103982.0
2019-01-09 12:40:00,19.05,19.06,19.04,19.06,87838.0,18.3508,18.3605,18.3412,18.3605,87838.0
2019-01-09 12:45:00,19.05,19.13,19.05,19.08,133496.0,18.3508,18.4279,18.3508,18.3797,133496.0
2019-01-09 12:50:00,19.1,19.12,19.09,19.11,148462.0,18.399,18.4183,18.3894,18.4086,148462.0
2019-01-09 12:55:00,19.1,19.13,19.1,19.11,46868.0,18.399,18.4279,18.399,18.4086,46868.0
2019-01-09 13:00:00,19.13,19.13,19.07,19.08,58618.0,18.4279,18.4279,18.3701,18.3797,58618.0
2019-01-09 13:05:00,19.08,19.08,19.02,19.06,54862.0,18.3797,18.3797,18.3219,18.3605,54862.0
2019-01-09 13:10:00,19.05,19.06,19.01,19.05,124528.0,18.3508,18.3605,18.3123,18.3508,124528.0
2019-01-09 13:15:00,19.06,19.09,19.04,19.08,78408.0,18.3605,18.3894,18.3412,18.3797,78408.0
2019-01-09 13:20:00,19.09,19.11,19.08,19.1,58070.0,18.3894,18.4086,18.3797,18.399,58070.0
2019-01-09 13:25:00,19.11,19.11,19.07,19.09,48150.0,18.4086,18.4086,18.3701,18.3894,48150.0
2019-01-09 13:30:00,19.08,19.1,19.02,19.03,37864.0,18.3797,18.399,18.3219,18.3316,37864.0
2019-01-09 13:35:00,19.04,19.06,19.03,19.04,28382.0,18.3412,18.3605,18.3316,18.3412,28382.0
2019-01-09 13:40:00,19.03,19.07,19.03,19.06,14590.0,18.3316,18.3701,18.3316,18.3605,14590.0
2019-01-09 13:45:00,19.06,19.06,19.02,19.04,58612.0,18.3605,18.3605,18.3219,18.3412,58612.0
2019-01-09 13:50:00,19.02,19.02,18.95,18.97,111480.0,18.3219,18.3219,18.2545,18.2738,111480.0
2019-01-09 13:55:00,18.98,19.02,18.97,19.0,39402.0,18.2834,18.3219,18.2738,18.3027,39402.0
2019-01-09 14:00:00,18.99,19.14,18.99,19.06,258588.0,18.293,18.4375,18.293,18.3605,258588.0
2019-01-09 14:05:00,19.08,19.17,19.05,19.16,89286.0,18.3797,18.4664,18.3508,18.4568,89286.0
2019-01-09 14:10:00,19.17,19.17,19.07,19.09,87598.0,18.4664,18.4664,18.3701,18.3894,87598.0
2019-01-09 14:15:00,19.1,19.1,18.9,18.93,242854.0,18.399,18.399,18.2063,18.2352,242854.0
2019-01-09 14:20:00,18.89,18.93,18.81,18.86,259754.0,18.1967,18.2352,18.1196,18.1678,259754.0
2019-01-09 14:25:00,18.86,18.91,18.86,18.89,131198.0,18.1678,18.216,18.1678,18.1967,131198.0
2019-01-09 14:30:00,18.88,18.94,18.83,18.92,82654.0,18.1871,18.2449,18.1389,18.2256,82654.0
2019-01-09 14:35:00,18.93,18.96,18.92,18.94,80824.0,18.2352,18.2641,18.2256,18.2449,80824.0
2019-01-09 14:40:00,18.93,19.0,18.92,19.0,38724.0,18.2352,18.3027,18.2256,18.3027,38724.0
2019-01-09 14:45:00,19.0,19.08,18.99,19.08,88744.0,18.3027,18.3797,18.293,18.3797,88744.0
2019-01-09 14:50:00,19.08,19.08,19.03,19.06,82750.0,18.3797,18.3797,18.3316,18.3605,82750.0
2019-01-09 14:55:00,19.05,19.05,19.0,19.0,28704.0,18.3508,18.3508,18.3027,18.3027,28704.0
2019-01-09 15:00:00,19.02,19.07,18.98,19.05,118156.0,18.3219,18.3701,18.2834,18.3508,118156.0
2019-01-09 15:05:00,19.05,19.05,18.99,19.05,15104.0,18.3508,18.3508,18.293,18.3508,15104.0
2019-01-09 15:10:00,19.05,19.07,19.01,19.03,55790.0,18.3508,18.3701,18.3123,18.3316,55790.0
2019-01-09 15:15:00,19.05,19.09,19.05,19.07,89168.0,18.3508,18.3894,18.3508,18.3701,89168.0
2019-01-09 15:20:00,19.08,19.1,19.05,19.06,83636.0,18.3797,18.399,18.3508,18.3605,83636.0
2019-01-09 15:25:00,19.06,19.08,19.03,19.05,133552.0,18.3605,18.3797,18.3316,18.3508,133552.0
2019-01-09 15:30:00,19.04,19.06,18.99,19.06,59688.0,18.3412,18.3605,18.293,18.3605,59688.0
2019-01-09 15:35:00,19.0,19.01,18.95,18.97,86028.0,18.3027,18.3123,18.2545,18.2738,86028.0
2019-01-09 15:40:00,18.96,18.98,18.9,18.95,88794.0,18.2641,18.2834,18.2063,18.2545,88794.0
2019-01-09 15:45:00,18.93,18.95,18.83,18.86,145928.0,18.2352,18.2545,18.1389,18.1678,145928.0
2019-01-09 15:50:00,18.86,18.86,18.81,18.83,102292.0,18.1678,18.1678,18.1196,18.1389,102292.0
2019-01-09 15:55:00,18.82,18.97,18.81,18.93,244804.0,18.1293,18.2738,18.1196,18.2352,244804.0
2019-01-10 09:30:00,18.57,18.61,18.52,18.52,343690.0,17.8884,17.927,17.8403,17.8403,343690.0
2019-01-10 09:35:00,18.52,18.6,18.5,18.54,141318.0,17.8403,17.9173,17.821,17.8595,141318.0
2019-01-10 09:40:00,18.56,18.59,18.47,18.51,301748.0,17.8788,17.9077,17.7921,17.8306,301748.0
2019-01-10 09:45:00,18.5,18.53,18.43,18.44,85534.0,17.821,17.8499,17.7536,17.7632,85534.0
2019-01-10 09:50:00,18.43,18.5,18.43,18.46,115792.0,17.7536,17.821,17.7536,17.7825,115792.0
2019-01-10 09:55:00,18.46,18.5,18.41,18.49,239918.0,17.7825,17.821,17.7343,17.8114,239918.0
2019-01-10 10:00:00,18.5,18.6,18.48,18.52,151308.0,17.821,17.9173,17.8017,17.8403,151308.0
2019-01-10 10:05:00,18.52,18.58,18.51,18.56,111252.0,17.8403,17.8981,17.8306,17.8788,111252.0
2019-01-10 10:10:00,18.57,18.62,18.57,18.57,113974.0,17.8884,17.9366,17.8884,17.8884,113974.0
2019-01-10 10:15:00,18.56,18.57,18.46,18.55,163016.0,17.8788,17.8884,17.7825,17.8692,163016.0
2019-01-10 10:20:00,18.55,18.7,18.55,18.69,215286.0,17.8692,18.0137,17.8692,18.004,215286.0
2019-01-10 10:25:00,18.7,18.77,18.68,18.75,246520.0,18.0137,18.0811,17.9944,18.0618,246520.0
2019-01-10 10:30:00,18.76,18.8,18.73,18.76,152050.0,18.0715,18.11,18.0426,18.0715,152050.0
2019-01-10 10:35:00,18.76,18.78,18.72,18.77,39778.0,18.0715,18.0907,18.0329,18.0811,39778.0
2019-01-10 10:40:00,18.77,18.78,18.73,18.75,97552.0,18.0811,18.0907,18.0426,18.0618,97552.0
2019-01-10 10:45:00,18.75,18.79,18.72,18.79,60376.0,18.0618,18.1004,18.0329,18.1004,60376.0
2019-01-10 10:50:00,18.78,18.84,18.78,18.83,99450.0,18.0907,18.1485,18.0907,18.1389,99450.0
2019-01-10 10:55:00,18.83,18.86,18.8,18.85,219620.0,18.1389,18.1678,18.11,18.1582,219620.0
2019-01-10 11:00:00,18.85,18.86,18.82,18.86,53496.0,18.1582,18.1678,18.1293,18.1678,53496.0
2019-01-10 11:05:00,18.86,18.92,18.86,18.91,137252.0,18.1678,18.2256,18.1678,18.216,137252.0
2019-01-10 11:10:00,18.89,18.94,18.89,18.93,118630.0,18.1967,18.2449,18.1967,18.2352,118630.0
2019-01-10 11:15:00,18.93,18.96,18.89,18.9,242264.0,18.2352,18.2641,18.1967,18.2063,242264.0
2019-01-10 11:20:00,18.9,18.92,18.87,18.87,128110.0,18.2063,18.2256,18.1774,18.1774,128110.0
2019-01-10 11:25:00,18.88,18.89,18.85,18.86,91004.0,18.1871,18.1967,18.1582,18.1678,91004.0
2019-01-10 11:30:00,18.88,18.96,18.86,18.95,49564.0,18.1871,18.2641,18.1678,18.2545,49564.0
2019-01-10 11:35:00,18.95,19.02,18.95,19.0,173294.0,18.2545,18.3219,18.2545,18.3027,173294.0
2019-01-10 11:40:00,19.0,19.0,18.94,18.96,40484.0,18.3027,18.3027,18.2449,18.2641,40484.0
2019-01-10 11:45:00,18.95,18.96,18.93,18.96,89042.0,18.2545,18.2641,18.2352,18.2641,89042.0
2019-01-10 11:50:00,18.94,18.96,18.92,18.95,18322.0,18.2449,18.2641,18.2256,18.2545,18322.0
2019-01-10 11:55:00,18.95,18.97,18.92,18.97,40604.0,18.2545,18.2738,18.2256,18.2738,40604.0
2019-01-10 12:00:00,18.99,19.04,18.91,18.93,89522.0,18.293,18.3412,18.216,18.2352,89522.0
2019-01-10 12:05:00,18.92,18.93,18.89,18.9,85506.0,18.2256,18.2352,18.1967,18.2063,85506.0
2019-01-10 12:10:00,18.9,18.93,18.88,18.91,96584.0,18.2063,18.2352,18.1871,18.216,96584.0
2019-01-10 12:15:00,18.93,18.95,18.92,18.94,57184.0,18.2352,18.2545,18.2256,18.2449,57184.0
2019-01-10 12:20:00,18.9,18.95,18.89,18.95,123554.0,18.2063,18.2545,18.1967,18.2545,123554.0
2019-01-10 12:25:00,18.94,18.99,18.93,18.97,43024.0,18.2449,18.293,18.2352,18.2738,43024.0
2019-01-10 12:30:00,18.98,18.99,18.95,18.95,65692.0,18.2834,18.293,18.2545,18.2545,65692.0
2019-01-10 12:35:00,18.95,18.98,18.94,18.97,30008.0,18.2545,18.2834,18.2449,18.2738,30008.0
2019-01-10 12:40:00,18.97,18.97,18.91,18.92,36436.0,18.2738,18.2738,18.216,18.2256,36436.0
2019-01-10 12:45:00,18.93,19.08,18.92,19.03,152942.0,18.2352,18.3797,18.2256,18.3316,152942.0
2019-01-10 12:50:00,19.03,19.1,19.0,19.03,168114.0,18.3316,18.399,18.3027,18.3316,168114.0
2019-01-10 12:55:00,19.0,19.03,18.99,19.02,39166.0,18.3027,18.3316,18.293,18.3219,39166.0
2019-01-10 13:00:00,19.0,19.02,18.93,18.96,53304.0,18.3027,18.3219,18.2352,18.2641,53304.0
2019-01-10 13:05:00,18.97,18.99,18.78,18.78,141456.0,18.2738,18.293,18.0907,18.0907,141456.0
2019-01-10 13:10:00,18.79,18.83,18.78,18.79,67388.0,18.1004,18.1389,18.0907,18.1004,67388.0
2019-01-10 13:15:00,18.78,18.79,18.71,18.76,101282.0,18.0907,18.1004,18.0233,18.0715,101282.0
2019-01-10 13:20:00,18.76,18.79,18.74,18.78,27580.0,18.0715,18.1004,18.0522,18.0907,27580.0
2019-01-10 13:25:00,18.78,18.84,18.78,18.84,42272.0,18.0907,18.1485,18.0907,18.1485,42272.0
2019-01-10 13:30:00,18.84,18.85,18.77,18.83,62692.0,18.1485,18.1582,18.0811,18.1389,62692.0
2019-01-10 13:35:00,18.82,18.83,18.73,18.74,178272.0,18.1293,18.1389,18.0426,18.0522,178272.0
2019-01-10 13:40:00,18.73,18.74,18.66,18.71,67666.0,18.0426,18.0522,17.9751,18.0233,67666.0
2019-01-10 13:45:00,18.71,18.77,18.7,18.75,24576.0,18.0233,18.0811,18.0137,18.0618,24576.0
2019-01-10 13:50:00,18.75,18.8,18.75,18.77,64996.0,18.0618,18.11,18.0618,18.0811,64996.0
2019-01-10 13:55:00,18.75,18.84,18.75,18.84,51134.0,18.0618,18.1485,18.0618,18.1485,51134.0
2019-01-10 14:00:00,18.83,18.92,18.83,18.9,90608.0,18.1389,18.2256,18.1389,18.2063,90608.0
2019-01-10 14:05:00,18.93,19.03,18.92,19.01,88274.0,18.2352,18.3316,18.2256,18.3123,88274.0
2019-01-10 14:10:00,19.02,19.05,19.0,19.02,84936.0,18.3219,18.3508,18.3027,18.3219,84936.0
2019-01-10 14:15:00,19.03,19.07,19.0,19.06,81904.0,18.3316,18.3701,18.3027,18.3605,81904.0
2019-01-10 14:20:00,19.07,19.13,19.05,19.08,118286.0,18.3701,18.4279,18.3508,18.3797,118286.0
2019-01-10 14:25:00,19.08,19.08,19.03,19.04,48312.0,18.3797,18.3797,18.3316,18.3412,48312.0
2019-01-10 14:30:00,19.05,19.05,18.99,19.03,73304.0,18.3508,18.3508,18.293,18.3316,73304.0
2019-01-10 14:35:00,19.0,19.04,18.97,18.98,30012.0,18.3027,18.3412,18.2738,18.2834,30012.0
2019-01-10 14:40:00,19.0,19.09,18.99,19.07,118510.0,18.3027,18.3894,18.293,18.3701,118510.0
2019-01-10 14:45:00,19.07,19.07,18.96,18.97,54032.0,18.3701,18.3701,18.2641,18.2738,54032.0
2019-01-10 14:50:00,18.96,18.98,18.92,18.94,74014.0,18.2641,18.2834,18.2256,18.2449,74014.0
2019-01-10 14:55:00,18.93,19.01,18.92,19.01,66300.0,18.2352,18.3123,18.2256,18.3123,66300.0
2019-01-10 15:00:00,19.0,19.08,18.99,19.05,49114.0,18.3027,18.3797,18.293,18.3508,49114.0
2019-01-10 15:05:00,19.05,19.07,19.02,19.02,30750.0,18.3508,18.3701,18.3219,18.3219,30750.0
2019-01-10 15:10:00,19.01,19.06,18.98,19.06,85552.0,18.3123,18.3605,18.2834,18.3605,85552.0
2019-01-10 15:15:00,19.07,19.08,19.03,19.04,49488.0,18.3701,18.3797,18.3316,18.3412,49488.0
2019-01-10 15:20:00,19.04,19.08,19.02,19.07,44418.0,18.3412,18.3797,18.3219,18.3701,44418.0
2019-01-10 15:25:00,19.07,19.1,19.07,19.09,67816.0,18.3701,18.399,18.3701,18.3894,67816.0
2019-01-10 15:30:00,19.09,19.14,19.04,19.11,170730.0,18.3894,18.4375,18.3412,18.4086,170730.0
2019-01-10 15:35:00,19.11,19.14,19.09,19.13,117938.0,18.4086,18.4375,18.3894,18.4279,117938.0
2019-01-10 15:40:00,19.13,19.19,19.13,19.18,230452.0,18.4279,18.4857,18.4279,18.4761,230452.0
2019-01-10 15:45:00,19.18,19.21,19.13,19.14,205352.0,18.4761,18.505,18.4279,18.4375,205352.0
2019-01-10 15:50:00,19.16,19.2,19.16,19.18,216996.0,18.4568,18.4953,18.4568,18.4761,216996.0
2019-01-10 15:55:00,19.18,19.2,19.11,19.16,446452.0,18.4761,18.4953,18.4086,18.4568,446452.0
2019-01-11 09:30:00,18.88,18.91,18.83,18.9,440246.0,18.1871,18.216,18.1389,18.2063,440246.0
2019-01-11 09:35:00,18.89,18.9,18.82,18.83,126300.0,18.1967,18.2063,18.1293,18.1389,126300.0
2019-01-11 09:40:00,18.83,18.91,18.78,18.8,135614.0,18.1389,18.216,18.0907,18.11,135614.0
2019-01-11 09:45:00,18.82,18.89,18.82,18.85,76630.0,18.1293,18.1967,18.1293,18.1582,76630.0
2019-01-11 09:50:00,18.83,18.83,18.75,18.77,118198.0,18.1389,18.1389,18.0618,18.0811,118198.0
2019-01-11 09:55:00,18.77,18.86,18.73,18.85,174932.0,18.0811,18.1678,18.0426,18.1582,174932.0
2019-01-11 10:00:00,18.86,18.91,18.83,18.89,450798.0,18.1678,18.216,18.1389,18.1967,450798.0
2019-01-11 10:05:00,18.89,18.96,18.87,18.95,236314.0,18.1967,18.2641,18.1774,18.2545,236314.0
2019-01-11 10:10:00,18.96,18.97,18.9,18.91,179468.0,18.2641,18.2738,18.2063,18.216,179468.0
2019-01-11 10:15:00,18.9,18.91,18.85,18.9,58532.0,18.2063,18.216,18.1582,18.2063,58532.0
2019-01-11 10:20:00,18.9,18.91,18.85,18.9,44458.0,18.2063,18.216,18.1582,18.2063,44458.0
2019-01-11 10:25:00,18.89,18.89,18.78,18.78,113596.0,18.1967,18.1967,18.0907,18.0907,113596.0
2019-01-11 10:30:00,18.77,18.84,18.75,18.84,122196.0,18.0811,18.1485,18.0618,18.1485,122196.0
2019-01-11 10:35:00,18.84,18.89,18.84,18.86,116048.0,18.1485,18.1967,18.1485,18.1678,116048.0
2019-01-11 10:40:00,18.86,18.92,18.82,18.9,62498.0,18.1678,18.2256,18.1293,18.2063,62498.0
2019-01-11 10:45:00,18.9,18.92,18.86,18.89,28862.0,18.2063,18.2256,18.1678,18.1967,28862.0
2019-01-11 10:50:00,18.9,18.9,18.82,18.89,75948.0,18.2063,18.2063,18.1293,18.1967,75948.0
2019-01-11 10:55:00,18.93,18.99,18.92,18.98,133342.0,18.2352,18.293,18.2256,18.2834,133342.0
2019-01-11 11:00:00,18.99,19.01,18.95,18.97,91774.0,18.293,18.3123,18.2545,18.2738,91774.0
2019-01-11 11:05:00,18.96,18.98,18.92,18.97,66874.0,18.2641,18.2834,18.2256,18.2738,66874.0
2019-01-11 11:10:00,18.95,18.95,18.86,18.89,54648.0,18.2545,18.2545,18.1678,18.1967,54648.0
2019-01-11 11:15:00,18.88,18.96,18.87,18.96,36722.0,18.1871,18.2641,18.1774,18.2641,36722.0
2019-01-11 11:20:00,18.95,18.97,18.9,18.97,49650.0,18.2545,18.2738,18.2063,18.2738,49650.0
2019-01-11 11:25:00,18.95,18.96,18.91,18.95,26120.0,18.2545,18.2641,18.216,18.2545,26120.0
2019-01-11 11:30:00,18.94,18.98,18.93,18.97,50938.0,18.2449,18.2834,18.2352,18.2738,50938.0
2019-01-11 11:35:00,18.98,18.99,18.96,18.96,32176.0,18.2834,18.293,18.2641,18.2641,32176.0
2019-01-11 11:40:00,18.96,19.0,18.96,19.0,52920.0,18.2641,18.3027,18.2641,18.3027,52920.0
2019-01-11 11:45:00,19.0,19.05,19.0,19.05,134316.0,18.3027,18.3508,18.3027,18.3508,134316.0
2019-01-11 11:50:00,19.06,19.06,19.02,19.02,39384.0,18.3605,18.3605,18.3219,18.3219,39384.0
2019-01-11 11:55:00,19.02,19.05,19.0,19.05,79360.0,18.3219,18.3508,18.3027,18.3508,79360.0
2019-01-11 12:00:00,19.05,19.08,19.03,19.07,86594.0,18.3508,18.3797,18.3316,18.3701,86594.0
2019-01-11 12:05:00,19.06,19.09,19.03,19.04,39350.0,18.3605,18.3894,18.3316,18.3412,39350.0
2019-01-11 12:10:00,19.03,19.04,19.01,19.03,41180.0,18.3316,18.3412,18.3123,18.3316,41180.0
2019-01-11 12:15:00,19.05,19.06,19.04,19.04,19908.0,18.3508,18.3605,18.3412,18.3412,19908.0
2019-01-11 12:20:00,19.05,19.05,19.0,19.04,52906.0,18.3508,18.3508,18.3027,18.3412,52906.0
2019-01-11 12:25:00,19.04,19.08,19.04,19.06,68900.0,18.3412,18.3797,18.3412,18.3605,68900.0
2019-01-11 12:30:00,19.05,19.12,19.04,19.11,116780.0,18.3508,18.4183,18.3412,18.4086,116780.0
2019-01-11 12:35:00,19.11,19.15,19.09,19.12,91788.0,18.4086,18.4472,18.3894,18.4183,91788.0
2019-01-11 12:40:00,19.13,19.15,19.13,19.14,52338.0,18.4279,18.4472,18.4279,18.4375,52338.0
2019-01-11 12:45:00,19.13,19.13,19.07,19.09,94350.0,18.4279,18.4279,18.3701,18.3894,94350.0
2019-01-11 12:50:00,19.1,19.12,19.09,19.1,32562.0,18.399,18.4183,18.3894,18.399,32562.0
2019-01-11 12:55:00,19.1,19.13,19.1,19.12,23264.0,18.399,18.4279,18.399,18.4183,23264.0
2019-01-11 13:00:00,19.11,19.12,19.03,19.03,40836.0,18.4086,18.4183,18.3316,18.3316,40836.0
2019-01-11 13:05:00,19.03,19.07,19.03,19.04,51040.0,18.3316,18.3701,18.3316,18.3412,51040.0
2019-01-11 13:10:00,19.05,19.06,18.97,18.98,43846.0,18.3508,18.3605,18.2738,18.2834,43846.0
2019-01-11 13:15:00,19.0,19.01,18.96,19.0,63716.0,18.3027,18.3123,18.2641,18.3027,63716.0
2019-01-11 13:20:00,18.99,18.99,18.94,18.95,65784.0,18.293,18.293,18.2449,18.2545,65784.0
2019-01-11 13:25:00,18.93,18.99,18.92,18.98,30776.0,18.2352,18.293,18.2256,18.2834,30776.0
2019-01-11 13:30:00,18.98,19.0,18.97,18.99,68668.0,18.2834,18.3027,18.2738,18.293,68668.0
2019-01-11 13:35:00,18.96,19.0,18.96,18.98,17162.0,18.2641,18.3027,18.2641,18.2834,17162.0
2019-01-11 13:40:00,19.0,19.03,19.0,19.02,22424.0,18.3027,18.3316,18.3027,18.3219,22424.0
2019-01-11 13:45:00,19.02,19.03,18.99,19.0,42278.0,18.3219,18.3316,18.293,18.3027,42278.0
2019-01-11 13:50:00,19.0,19.04,18.99,19.02,32712.0,18.3027,18.3412,18.293,18.3219,32712.0
2019-01-11 13:55:00,19.02,19.06,19.01,19.03,78110.0,18.3219,18.3605,18.3123,18.3316,78110.0
2019-01-11 14:00:00,18.98,19.05,18.98,19.01,36482.0,18.2834,18.3508,18.2834,18.3123,36482.0
2019-01-11 14:05:00,19.02,19.05,19.0,19.05,21356.0,18.3219,18.3508,18.3027,18.3508,21356.0
2019-01-11 14:10:00,19.06,19.09,19.05,19.07,43576.0,18.3605,18.3894,18.3508,18.3701,43576.0
2019-01-11 14:15:00,19.06,19.08,19.05,19.05,34558.0,18.3605,18.3797,18.3508,18.3508,34558.0
2019-01-11 14:20:00,19.05,19.06,19.03,19.04,25732.0,18.3508,18.3605,18.3316,18.3412,25732.0
2019-01-11 14:25:00,19.04,19.08,19.03,19.07,27768.0,18.3412,18.3797,18.3316,18.3701,27768.0
2019-01-11 14:30:00,19.08,19.08,19.03,19.06,63236.0,18.3797,18.3797,18.3316,18.3605,63236.0
2019-01-11 14:35:00,19.07,19.09,19.07,19.08,35656.0,18.3701,18.3894,18.3701,18.3797,35656.0
2019-01-11 14:40:00,19.06,19.09,19.05,19.09,31448.0,18.3605,18.3894,18.3508,18.3894,31448.0
2019-01-11 14:45:00,19.08,19.08,19.03,19.06,36966.0,18.3797,18.3797,18.3316,18.3605,36966.0
2019-01-11 14:50:00,19.07,19.07,19.02,19.03,53058.0,18.3701,18.3701,18.3219,18.3316,53058.0
2019-01-11 14:55:00,19.02,19.03,19.0,19.01,45900.0,18.3219,18.3316,18.3027,18.3123,45900.0
2019-01-11 15:00:00,19.01,19.03,19.0,19.0,36166.0,18.3123,18.3316,18.3027,18.3027,36166.0
2019-01-11 15:05:00,19.0,19.09,19.0,19.06,137850.0,18.3027,18.3894,18.3027,18.3605,137850.0
2019-01-11 15:10:00,19.06,19.08,19.05,19.05,99518.0,18.3605,18.3797,18.3508,18.3508,99518.0
2019-01-11 15:15:00,19.05,19.05,19.02,19.04,71258.0,18.3508,18.3508,18.3219,18.3412,71258.0
2019-01-11 15:20:00,19.05,19.06,19.03,19.04,93862.0,18.3508,18.3605,18.3316,18.3412,93862.0
2019-01-11 15:25:00,19.04,19.04,19.0,19.01,26272.0,18.3412,18.3412,18.3027,18.3123,26272.0
2019-01-11 15:30:00,19.01,19.08,19.01,19.08,191084.0,18.3123,18.3797,18.3123,18.3797,191084.0
2019-01-11 15:35:00,19.08,19.13,19.07,19.11,195068.0,18.3797,18.4279,18.3701,18.4086,195068.0
2019-01-11 15:40:00,19.11,19.15,19.11,19.11,165066.0,18.4086,18.4472,18.4086,18.4086,165066.0
2019-01-11 15:45:00,19.13,19.16,19.13,19.15,114872.0,18.4279,18.4568,18.4279,18.4472,114872.0
2019-01-11 15:50:00,19.15,19.16,19.12,19.12,179076.0,18.4472,18.4568,18.4183,18.4183,179076.0
2019-01-11 15:55:00,19.13,19.16,19.11,19.15,559300.0,18.4279,18.4568,18.4086,18.4472,559300.0
2019-01-14 09:30:00,18.69,18.7,18.6,18.61,242902.0,18.004,18.0137,17.9173,17.927,242902.0
2019-01-14 09:35:00,18.62,18.71,18.59,18.7,195766.0,17.9366,18.0233,17.9077,18.0137,195766.0
2019-01-14 09:40:00,18.7,18.8,18.7,18.78,192840.0,18.0137,18.11,18.0137,18.0907,192840.0
2019-01-14 09:45:00,18.8,18.81,18.73,18.76,160452.0,18.11,18.1196,18.0426,18.0715,160452.0
2019-01-14 09:50:00,18.75,18.84,18.75,18.8,106900.0,18.0618,18.1485,18.0618,18.11,106900.0
2019-01-14 09:55:00,18.81,18.82,18.74,18.75,79580.0,18.1196,18.1293,18.0522,18.0618,79580.0
2019-01-14 10:00:00,18.76,18.85,18.73,18.84,163630.0,18.0715,18.1582,18.0426,18.1485,163630.0
2019-01-14 10:05:00,18.84,18.88,18.81,18.87,141018.0,18.1485,18.1871,18.1196,18.1774,141018.0
2019-01-14 10:10:00,18.87,18.9,18.86,18.88,65028.0,18.1774,18.2063,18.1678,18.1871,65028.0
2019-01-14 10:15:00,18.88,18.91,18.84,18.9,85860.0,18.1871,18.216,18.1485,18.2063,85860.0
2019-01-14 10:20:00,18.91,18.91,18.85,18.86,70762.0,18.216,18.216,18.1582,18.1678,70762.0
2019-01-14 10:25:00,18.85,18.86,18.8,18.84,122846.0,18.1582,18.1678,18.11,18.1485,122846.0
2019-01-14 10:30:00,18.84,18.94,18.82,18.92,211268.0,18.1485,18.2449,18.1293,18.2256,211268.0
2019-01-14 10:35:00,18.92,18.93,18.89,18.89,114350.0,18.2256,18.2352,18.1967,18.1967,114350.0
2019-01-14 10:40:00,18.9,18.93,18.87,18.93,83808.0,18.2063,18.2352,18.1774,18.2352,83808.0
2019-01-14 10:45:00,18.93,18.96,18.82,18.85,163192.0,18.2352,18.2641,18.1293,18.1582,163192.0
2019-01-14 10:50:00,18.85,18.88,18.83,18.86,69200.0,18.1582,18.1871,18.1389,18.1678,69200.0
2019-01-14 10:55:00,18.89,18.97,18.88,18.91,96682.0,18.1967,18.2738,18.1871,18.216,96682.0
2019-01-14 11:00:00,18.91,18.95,18.85,18.92,46336.0,18.216,18.2545,18.1582,18.2256,46336.0
2019-01-14 11:05:00,18.92,18.92,18.85,18.86,197966.0,18.2256,18.2256,18.1582,18.1678,197966.0
2019-01-14 11:10:00,18.87,18.89,18.83,18.86,138434.0,18.1774,18.1967,18.1389,18.1678,138434.0
2019-01-14 11:15:00,18.88,18.9,18.77,18.79,113096.0,18.1871,18.2063,18.0811,18.1004,113096.0
2019-01-14 11:20:00,18.78,18.83,18.76,18.81,48326.0,18.0907,18.1389,18.0715,18.1196,48326.0
2019-01-14 11:25:00,18.81,18.83,18.8,18.82,27352.0,18.1196,18.1389,18.11,18.1293,27352.0
2019-01-14 11:30:00,18.81,18.89,18.78,18.87,29568.0,18.1196,18.1967,18.0907,18.1774,29568.0
2019-01-14 11:35:00,18.88,18.93,18.86,18.92,86256.0,18.1871,18.2352,18.1678,18.2256,86256.0
2019-01-14 11:40:00,18.92,18.93,18.9,18.91,64752.0,18.2256,18.2352,18.2063,18.216,64752.0
2019-01-14 11:45:00,18.92,18.92,18.87,18.88,60284.0,18.2256,18.2256,18.1774,18.1871,60284.0
2019-01-14 11:50:00,18.88,18.9,18.81,18.84,81392.0,18.1871,18.2063,18.1196,18.1485,81392.0
2019-01-14 11:55:00,18.85,18.86,18.84,18.86,38642.0,18.1582,18.1678,18.1485,18.1678,38642.0
2019-01-14 12:00:00,18.86,18.86,18.83,18.86,23454.0,18.1678,18.1678,18.1389,18.1678,23454.0
2019-01-14 12:05:00,18.85,18.89,18.83,18.87,35238.0,18.1582,18.1967,18.1389,18.1774,35238.0
2019-01-14 12:10:00,18.88,18.91,18.87,18.91,25132.0,18.1871,18.216,18.1774,18.216,25132.0
2019-01-14 12:15:00,18.9,18.98,18.9,18.96,110376.0,18.2063,18.2834,18.2063,18.2641,110376.0
2019-01-14 12:20:00,18.95,18.97,18.93,18.97,25550.0,18.2545,18.2738,18.2352,18.2738,25550.0
2019-01-14 12:25:00,18.96,18.96,18.93,18.94,21950.0,18.2641,18.2641,18.2352,18.2449,21950.0
2019-01-14 12:30:00,18.95,18.95,18.91,18.93,33426.0,18.2545,18.2545,18.216,18.2352,33426.0
2019-01-14 12:35:00,18.93,18.93,18.91,18.93,35010.0,18.2352,18.2352,18.216,18.2352,35010.0
2019-01-14 12:40:00,18.93,18.95,18.91,18.93,70754.0,18.2352,18.2545,18.216,18.2352,70754.0
2019-01-14 12:45:00,18.93,18.96,18.91,18.93,56110.0,18.2352,18.2641,18.216,18.2352,56110.0
2019-01-14 12:50:00,18.92,18.93,18.9,18.91,49510.0,18.2256,18.2352,18.2063,18.216,49510.0
2019-01-14 12:55:00,18.92,18.93,18.9,18.91,34962.0,18.2256,18.2352,18.2063,18.216,34962.0
2019-01-14 13:00:00,18.91,18.92,18.89,18.92,45356.0,18.216,18.2256,18.1967,18.2256,45356.0
2019-01-14 13:05:00,18.92,18.92,18.88,18.92,50444.0,18.2256,18.2256,18.1871,18.2256,50444.0
2019-01-14 13:10:00,18.92,18.97,18.92,18.96,65446.0,18.2256,18.2738,18.2256,18.2641,65446.0
2019-01-14 13:15:00,18.96,18.97,18.95,18.97,60700.0,18.2641,18.2738,18.2545,18.2738,60700.0
2019-01-14 13:20:00,18.97,19.0,18.97,18.98,120730.0,18.2738,18.3027,18.2738,18.2834,120730.0
2019-01-14 13:25:00,18.98,18.98,18.95,18.96,28356.0,18.2834,18.2834,18.2545,18.2641,28356.0
2019-01-14 13:30:00,18.96,18.98,18.95,18.95,96484.0,18.2641,18.2834,18.2545,18.2545,96484.0
2019-01-14 13:35:00,18.96,18.99,18.95,18.98,20028.0,18.2641,18.293,18.2545,18.2834,20028.0
2019-01-14 13:40:00,18.98,19.0,18.97,18.99,50002.0,18.2834,18.3027,18.2738,18.293,50002.0
2019-01-14 13:45:00,18.99,19.0,18.95,18.96,67082.0,18.293,18.3027,18.2545,18.2641,67082.0
2019-01-14 13:50:00,18.97,18.97,18.94,18.96,33340.0,18.2738,18.2738,18.2449,18.2641,33340.0
2019-01-14 13:55:00,18.97,18.97,18.93,18.93,50084.0,18.2738,18.2738,18.2352,18.2352,50084.0
2019-01-14 14:00:00,18.94,18.95,18.9,18.95,55038.0,18.2449,18.2545,18.2063,18.2545,55038.0
2019-01-14 14:05:00,18.95,18.97,18.9,18.91,82910.0,18.2545,18.2738,18.2063,18.216,82910.0
2019-01-14 14:10:00,18.91,18.92,18.87,18.9,62958.0,18.216,18.2256,18.1774,18.2063,62958.0
2019-01-14 14:15:00,18.91,18.91,18.86,18.86,37678.0,18.216,18.216,18.1678,18.1678,37678.0
2019-01-14 14:20:00,18.86,18.88,18.86,18.88,27800.0,18.1678,18.1871,18.1678,18.1871,27800.0
2019-01-14 14:25:00,18.87,18.87,18.83,18.86,48778.0,18.1774,18.1774,18.1389,18.1678,48778.0
2019-01-14 14:30:00,18.86,18.89,18.86,18.88,28704.0,18.1678,18.1967,18.1678,18.1871,28704.0
2019-01-14 14:35:00,18.88,18.89,18.88,18.88,25974.0,18.1871,18.1967,18.1871,18.1871,25974.0
2019-01-14 14:40:00,18.89,18.92,18.88,18.92,14078.0,18.1967,18.2256,18.1871,18.2256,14078.0
2019-01-14 14:45:00,18.92,18.95,18.91,18.93,13698.0,18.2256,18.2545,18.216,18.2352,13698.0
2019-01-14 14:50:00,18.93,18.96,18.93,18.95,29970.0,18.2352,18.2641,18.2352,18.2545,29970.0
2019-01-14 14:55:00,18.95,18.99,18.95,18.98,70800.0,18.2545,18.293,18.2545,18.2834,70800.0
2019-01-14 15:00:00,18.98,19.0,18.95,18.96,30328.0,18.2834,18.3027,18.2545,18.2641,30328.0
2019-01-14 15:05:00,18.97,18.98,18.95,18.98,32636.0,18.2738,18.2834,18.2545,18.2834,32636.0
2019-01-14 15:10:00,18.97,18.97,18.92,18.93,34272.0,18.2738,18.2738,18.2256,18.2352,34272.0
2019-01-14 15:15:00,18.92,18.96,18.92,18.95,21686.0,18.2256,18.2641,18.2256,18.2545,21686.0
2019-01-14 15:20:00,18.95,18.98,18.95,18.97,26362.0,18.2545,18.2834,18.2545,18.2738,26362.0
2019-01-14 15:25:00,18.95,18.97,18.92,18.92,68194.0,18.2545,18.2738,18.2256,18.2256,68194.0
2019-01-14 15:30:00,18.93,18.96,18.92,18.93,33702.0,18.2352,18.2641,18.2256,18.2352,33702.0
2019-01-14 15:35:00,18.93,18.95,18.93,18.94,16506.0,18.2352,18.2545,18.2352,18.2449,16506.0
2019-01-14 15:40:00,18.93,18.93,18.88,18.89,45944.0,18.2352,18.2352,18.1871,18.1967,45944.0
2019-01-14 15:45:00,18.89,18.9,18.86,18.86,88222.0,18.1967,18.2063,18.1678,18.1678,88222.0
2019-01-14 15:50:00,18.86,18.88,18.8,18.8,183576.0,18.1678,18.1871,18.11,18.11,183576.0
2019-01-14 15:55:00,18.8,18.92,18.8,18.82,245270.0,18.11,18.2256,18.11,18.1293,245270.0
2019-01-15 09:30:00,18.91,18.98,18.91,18.95,201336.0,18.216,18.2834,18.216,18.2545,201336.0
2019-01-15 09:35:00,18.97,19.16,18.96,19.15,310586.0,18.2738,18.4568,18.2641,18.4472,310586.0
2019-01-15 09:40:00,19.15,19.19,19.11,19.18,87746.0,18.4472,18.4857,18.4086,18.4761,87746.0
2019-01-15 09:45:00,19.2,19.21,19.14,19.17,106364.0,18.4953,18.505,18.4375,18.4664,106364.0
2019-01-15 09:50:00,19.18,19.24,19.15,19.2,99676.0,18.4761,18.5339,18.4472,18.4953,99676.0
2019-01-15 09:55:00,19.2,19.2,19.15,19.18,70984.0,18.4953,18.4953,18.4472,18.4761,70984.0
2019-01-15 10:00:00,19.19,19.38,19.19,19.34,351982.0,18.4857,18.6687,18.4857,18.6302,351982.0
2019-01-15 10:05:00,19.34,19.35,19.26,19.26,184314.0,18.6302,18.6398,18.5531,18.5531,184314.0
2019-01-15 10:10:00,19.25,19.28,19.15,19.18,232746.0,18.5435,18.5724,18.4472,18.4761,232746.0
2019-01-15 10:15:00,19.18,19.2,19.1,19.16,236656.0,18.4761,18.4953,18.399,18.4568,236656.0
2019-01-15 10:20:00,19.17,19.17,19.08,19.15,134818.0,18.4664,18.4664,18.3797,18.4472,134818.0
2019-01-15 10:25:00,19.16,19.18,19.11,19.14,148938.0,18.4568,18.4761,18.4086,18.4375,148938.0
2019-01-15 10:30:00,19.15,19.2,19.09,19.17,185230.0,18.4472,18.4953,18.3894,18.4664,185230.0
2019-01-15 10:35:00,19.17,19.21,19.15,19.2,105266.0,18.4664,18.505,18.4472,18.4953,105266.0
2019-01-15 10:40:00,19.2,19.27,19.19,19.23,233386.0,18.4953,18.5628,18.4857,18.5242,233386.0
2019-01-15 10:45:00,19.23,19.24,19.16,19.21,152042.0,18.5242,18.5339,18.4568,18.505,152042.0
2019-01-15 10:50:00,19.21,19.27,19.21,19.25,103300.0,18.505,18.5628,18.505,18.5435,103300.0
2019-01-15 10:55:00,19.26,19.3,19.19,19.28,203764.0,18.5531,18.5917,18.4857,18.5724,203764.0
2019-01-15 11:00:00,19.28,19.32,19.27,19.31,55830.0,18.5724,18.6109,18.5628,18.6013,55830.0
2019-01-15 11:05:00,19.32,19.34,19.27,19.29,79960.0,18.6109,18.6302,18.5628,18.582,79960.0
2019-01-15 11:10:00,19.28,19.28,19.21,19.24,76030.0,18.5724,18.5724,18.505,18.5339,76030.0
2019-01-15 11:15:00,19.24,19.26,19.24,19.25,8804.0,18.5339,18.5531,18.5339,18.5435,8804.0
2019-01-15 11:20:00,19.27,19.27,19.2,19.21,38722.0,18.5628,18.5628,18.4953,18.505,38722.0
2019-01-15 11:25:00,19.21,19.25,19.18,19.24,66200.0,18.505,18.5435,18.4761,18.5339,66200.0
2019-01-15 11:30:00,19.24,19.24,19.21,19.22,35122.0,18.5339,18.5339,18.505,18.5146,35122.0
2019-01-15 11:35:00,19.24,19.25,19.23,19.25,78896.0,18.5339,18.5435,18.5242,18.5435,78896.0
2019-01-15 11:40:00,19.24,19.33,19.24,19.29,95390.0,18.5339,18.6206,18.5339,18.582,95390.0
2019-01-15 11:45:00,19.3,19.33,19.29,19.31,51774.0,18.5917,18.6206,18.582,18.6013,51774.0
2019-01-15 11:50:00,19.32,19.33,19.29,19.33,65490.0,18.6109,18.6206,18.582,18.6206,65490.0
2019-01-15 11:55:00,19.33,19.43,19.32,19.42,249890.0,18.6206,18.7169,18.6109,18.7072,249890.0
2019-01-15 12:00:00,19.42,19.5,19.41,19.49,305736.0,18.7072,18.7843,18.6976,18.7747,305736.0
2019-01-15 12:05:00,19.49,19.53,19.44,19.44,286432.0,18.7747,18.8132,18.7265,18.7265,286432.0
2019-01-15 12:10:00,19.45,19.52,19.45,19.5,116864.0,18.7361,18.8036,18.7361,18.7843,116864.0
2019-01-15 12:15:00,19.5,19.51,19.47,19.48,93866.0,18.7843,18.7939,18.7554,18.765,93866.0
2019-01-15 12:20:00,19.49,19.53,19.48,19.52,75798.0,18.7747,18.8132,18.765,18.8036,75798.0
2019-01-15 12:25:00,19.51,19.51,19.46,19.47,185550.0,18.7939,18.7939,18.7458,18.7554,185550.0
2019-01-15 12:30:00,19.47,19.48,19.4,19.42,113766.0,18.7554,18.765,18.688,18.7072,113766.0
2019-01-15 12:35:00,19.42,19.44,19.42,19.44,57378.0,18.7072,18.7265,18.7072,18.7265,57378.0
2019-01-15 12:40:00,19.45,19.47,19.43,19.43,77060.0,18.7361,18.7554,18.7169,18.7169,77060.0
2019-01-15 12:45:00,19.42,19.44,19.41,19.43,56584.0,18.7072,18.7265,18.6976,18.7169,56584.0
2019-01-15 12:50:00,19.42,19.43,19.4,19.4,34894.0,18.7072,18.7169,18.688,18.688,34894.0
2019-01-15 12:55:00,19.4,19.41,19.36,19.39,61522.0,18.688,18.6976,18.6495,18.6784,61522.0
2019-01-15 13:00:00,19.4,19.4,19.36,19.38,68568.0,18.688,18.688,18.6495,18.6687,68568.0
2019-01-15 13:05:00,19.39,19.42,19.38,19.41,110898.0,18.6784,18.7072,18.6687,18.6976,110898.0
2019-01-15 13:10:00,19.41,19.41,19.35,19.36,64368.0,18.6976,18.6976,18.6398,18.6495,64368.0
2019-01-15 13:15:00,19.36,19.39,19.35,19.39,61336.0,18.6495,18.6784,18.6398,18.6784,61336.0
2019-01-15 13:20:00,19.39,19.42,19.38,19.39,66518.0,18.6784,18.7072,18.6687,18.6784,66518.0
2019-01-15 13:25:00,19.38,19.41,19.38,19.4,63342.0,18.6687,18.6976,18.6687,18.688,63342.0
2019-01-15 13:30:00,19.4,19.42,19.39,19.41,45732.0,18.688,18.7072,18.6784,18.6976,45732.0
2019-01-15 13:35:00,19.4,19.44,19.4,19.42,74100.0,18.688,18.7265,18.688,18.7072,74100.0
2019-01-15 13:40:00,19.42,19.44,19.41,19.42,53254.0,18.7072,18.7265,18.6976,18.7072,53254.0
2019-01-15 13:45:00,19.42,19.43,19.37,19.39,72240.0,18.7072,18.7169,18.6591,18.6784,72240.0
2019-01-15 13:50:00,19.4,19.42,19.4,19.41,16188.0,18.688,18.7072,18.688,18.6976,16188.0
2019-01-15 13:55:00,19.4,19.42,19.4,19.4,15992.0,18.688,18.7072,18.688,18.688,15992.0
2019-01-15 14:00:00,19.41,19.47,19.37,19.38,112122.0,18.6976,18.7554,18.6591,18.6687,112122.0
2019-01-15 14:05:00,19.38,19.41,19.36,19.4,96020.0,18.6687,18.6976,18.6495,18.688,96020.0
2019-01-15 14:10:00,19.4,19.41,19.38,19.4,11412.0,18.688,18.6976,18.6687,18.688,11412.0
2019-01-15 14:15:00,19.39,19.39,19.3,19.36,131336.0,18.6784,18.6784,18.5917,18.6495,131336.0
2019-01-15 14:20:00,19.35,19.35,19.31,19.31,89618.0,18.6398,18.6398,18.6013,18.6013,89618.0
2019-01-15 14:25:00,19.31,19.31,19.17,19.18,192072.0,18.6013,18.6013,18.4664,18.4761,192072.0
2019-01-15 14:30:00,19.17,19.24,19.13,19.23,174494.0,18.4664,18.5339,18.4279,18.5242,174494.0
2019-01-15 14:35:00,19.22,19.22,19.09,19.18,261366.0,18.5146,18.5146,18.3894,18.4761,261366.0
2019-01-15 14:40:00,19.16,19.28,19.16,19.24,208960.0,18.4568,18.5724,18.4568,18.5339,208960.0
2019-01-15 14:45:00,19.24,19.27,19.2,19.24,65000.0,18.5339,18.5628,18.4953,18.5339,65000.0
2019-01-15 14:50:00,19.25,19.31,19.24,19.29,88178.0,18.5435,18.6013,18.5339,18.582,88178.0
2019-01-15 14:55:00,19.3,19.32,19.27,19.31,52316.0,18.5917,18.6109,18.5628,18.6013,52316.0
2019-01-15 15:00:00,19.3,19.32,19.29,19.31,50264.0,18.5917,18.6109,18.582,18.6013,50264.0
2019-01-15 15:05:00,19.33,19.42,19.3,19.4,75456.0,18.6206,18.7072,18.5917,18.688,75456.0
2019-01-15 15:10:00,19.4,19.42,19.38,19.41,76990.0,18.688,18.7072,18.6687,18.6976,76990.0
2019-01-15 15:15:00,19.4,19.41,19.36,19.37,39640.0,18.688,18.6976,18.6495,18.6591,39640.0
2019-01-15 15:20:00,19.36,19.36,19.34,19.34,37254.0,18.6495,18.6495,18.6302,18.6302,37254.0
2019-01-15 15:25:00,19.34,19.39,19.33,19.38,83190.0,18.6302,18.6784,18.6206,18.6687,83190.0
2019-01-15 15:30:00,19.38,19.4,19.36,19.38,86612.0,18.6687,18.688,18.6495,18.6687,86612.0
2019-01-15 15:35:00,19.39,19.39,19.34,19.36,93140.0,18.6784,18.6784,18.6302,18.6495,93140.0
2019-01-15 15:40:00,19.36,19.43,19.36,19.43,98156.0,18.6495,18.7169,18.6495,18.7169,98156.0
2019-01-15 15:45:00,19.43,19.5,19.43,19.46,305416.0,18.7169,18.7843,18.7169,18.7458,305416.0
2019-01-15 15:50:00,19.46,19.46,19.41,19.42,138240.0,18.7458,18.7458,18.6976,18.7072,138240.0
2019-01-15 15:55:00,19.43,19.48,19.41,19.46,254986.0,18.7169,18.765,18.6976,18.7458,254986.0
2019-01-16 09:30:00,19.56,19.63,19.53,19.61,413296.0,18.8421,18.9095,18.8132,18.8903,413296.0
2019-01-16 09:35:00,19.62,19.65,19.6,19.64,221576.0,18.8999,18.9288,18.8806,18.9192,221576.0
2019-01-16 09:40:00,19.63,19.68,19.63,19.66,173272.0,18.9095,18.9577,18.9095,18.9384,173272.0
2019-01-16 09:45:00,19.66,19.77,19.66,19.7,295774.0,18.9384,19.0444,18.9384,18.977,295774.0
2019-01-16 09:50:00,19.7,19.71,19.67,19.69,173430.0,18.977,18.9866,18.9481,18.9673,173430.0
2019-01-16 09:55:00,19.69,19.72,19.68,19.7,115056.0,18.9673,18.9962,18.9577,18.977,115056.0
2019-01-16 10:00:00,19.7,19.75,19.68,19.73,158480.0,18.977,19.0251,18.9577,19.0059,158480.0
2019-01-16 10:05:00,19.73,19.76,19.73,19.75,109894.0,19.0059,19.0348,19.0059,19.0251,109894.0
2019-01-16 10:10:00,19.76,19.77,19.73,19.75,143774.0,19.0348,19.0444,19.0059,19.0251,143774.0
2019-01-16 10:15:00,19.75,19.75,19.72,19.73,87064.0,19.0251,19.0251,18.9962,19.0059,87064.0
2019-01-16 10:20:00,19.74,19.75,19.68,19.71,115164.0,19.0155,19.0251,18.9577,18.9866,115164.0
2019-01-16 10:25:00,19.7,19.72,19.67,19.7,67510.0,18.977,18.9962,18.9481,18.977,67510.0
2019-01-16 10:30:00,19.68,19.7,19.61,19.64,122636.0,18.9577,18.977,18.8903,18.9192,122636.0
2019-01-16 10:35:00,19.63,19.64,19.58,19.59,100378.0,18.9095,18.9192,18.8614,18.871,100378.0
2019-01-16 10:40:00,19.58,19.6,19.52,19.55,267792.0,18.8614,18.8806,18.8036,18.8325,267792.0
2019-01-16 10:45:00,19.54,19.62,19.51,19.62,132450.0,18.8228,18.8999,18.7939,18.8999,132450.0
2019-01-16 10:50:00,19.62,19.66,19.62,19.64,85110.0,18.8999,18.9384,18.8999,18.9192,85110.0
2019-01-16 10:55:00,19.65,19.66,19.63,19.65,32466.0,18.9288,18.9384,18.9095,18.9288,32466.0
2019-01-16 11:00:00,19.65,19.66,19.59,19.59,270290.0,18.9288,18.9384,18.871,18.871,270290.0
2019-01-16 11:05:00,19.57,19.59,19.53,19.58,105400.0,18.8517,18.871,18.8132,18.8614,105400.0
2019-01-16 11:10:00,19.59,19.65,19.58,19.65,109686.0,18.871,18.9288,18.8614,18.9288,109686.0
2019-01-16 11:15:00,19.64,19.7,19.63,19.69,216204.0,18.9192,18.977,18.9095,18.9673,216204.0
2019-01-16 11:20:00,19.7,19.72,19.68,19.71,323476.0,18.977,18.9962,18.9577,18.9866,323476.0
2019-01-16 11:25:00,19.7,19.7,19.64,19.69,81636.0,18.977,18.977,18.9192,18.9673,81636.0
2019-01-16 11:30:00,19.7,19.7,19.67,19.7,48098.0,18.977,18.977,18.9481,18.977,48098.0
2019-01-16 11:35:00,19.7,19.74,19.69,19.71,122122.0,18.977,19.0155,18.9673,18.9866,122122.0
2019-01-16 11:40:00,19.7,19.72,19.68,19.72,116910.0,18.977,18.9962,18.9577,18.9962,116910.0
2019-01-16 11:45:00,19.72,19.72,19.6,19.6,120160.0,18.9962,18.9962,18.8806,18.8806,120160.0
2019-01-16 11:50:00,19.61,19.63,19.58,19.6,69662.0,18.8903,18.9095,18.8614,18.8806,69662.0
2019-01-16 11:55:00,19.6,19.61,19.56,19.61,48826.0,18.8806,18.8903,18.8421,18.8903,48826.0
2019-01-16 12:00:00,19.6,19.64,19.58,19.61,87830.0,18.8806,18.9192,18.8614,18.8903,87830.0
2019-01-16 12:05:00,19.61,19.64,19.6,19.61,42446.0,18.8903,18.9192,18.8806,18.8903,42446.0
2019-01-16 12:10:00,19.62,19.67,19.61,19.64,81938.0,18.8999,18.9481,18.8903,18.9192,81938.0
2019-01-16 12:15:00,19.62,19.65,19.54,19.64,251886.0,18.8999,18.9288,18.8228,18.9192,251886.0
2019-01-16 12:20:00,19.61,19.67,19.61,19.65,126834.0,18.8903,18.9481,18.8903,18.9288,126834.0
2019-01-16 12:25:00,19.63,19.66,19.61,19.65,48452.0,18.9095,18.9384,18.8903,18.9288,48452.0
2019-01-16 12:30:00,19.65,19.66,19.62,19.63,15648.0,18.9288,18.9384,18.8999,18.9095,15648.0
2019-01-16 12:35:00,19.64,19.64,19.59,19.6,27890.0,18.9192,18.9192,18.871,18.8806,27890.0
2019-01-16 12:40:00,19.63,19.66,19.63,19.65,17202.0,18.9095,18.9384,18.9095,18.9288,17202.0
2019-01-16 12:45:00,19.66,19.68,19.64,19.65,30960.0,18.9384,18.9577,18.9192,18.9288,30960.0
2019-01-16 12:50:00,19.65,19.68,19.65,19.68,97008.0,18.9288,18.9577,18.9288,18.9577,97008.0
2019-01-16 12:55:00,19.68,19.71,19.68,19.68,49280.0,18.9577,18.9866,18.9577,18.9577,49280.0
2019-01-16 13:00:00,19.68,19.68,19.65,19.68,64380.0,18.9577,18.9577,18.9288,18.9577,64380.0
2019-01-16 13:05:00,19.68,19.68,19.63,19.65,31284.0,18.9577,18.9577,18.9095,18.9288,31284.0
2019-01-16 13:10:00,19.66,19.67,19.63,19.65,40320.0,18.9384,18.9481,18.9095,18.9288,40320.0
2019-01-16 13:15:00,19.63,19.66,19.62,19.66,17618.0,18.9095,18.9384,18.8999,18.9384,17618.0
2019-01-16 13:20:00,19.67,19.68,19.66,19.68,26020.0,18.9481,18.9577,18.9384,18.9577,26020.0
2019-01-16 13:25:00,19.68,19.68,19.66,19.67,55334.0,18.9577,18.9577,18.9384,18.9481,55334.0
2019-01-16 13:30:00,19.66,19.7,19.66,19.69,14930.0,18.9384,18.977,18.9384,18.9673,14930.0
2019-01-16 13:35:00,19.68,19.69,19.67,19.68,23916.0,18.9577,18.9673,18.9481,18.9577,23916.0
2019-01-16 13:40:00,19.68,19.68,19.66,19.67,49614.0,18.9577,18.9577,18.9384,18.9481,49614.0
2019-01-16 13:45:00,19.67,19.72,19.65,19.71,73596.0,18.9481,18.9962,18.9288,18.9866,73596.0
2019-01-16 13:50:00,19.71,19.71,19.68,19.68,31438.0,18.9866,18.9866,18.9577,18.9577,31438.0
2019-01-16 13:55:00,19.68,19.7,19.67,19.69,22362.0,18.9577,18.977,18.9481,18.9673,22362.0
2019-01-16 14:00:00,19.7,19.74,19.7,19.72,64502.0,18.977,19.0155,18.977,18.9962,64502.0
2019-01-16 14:05:00,19.73,19.74,19.71,19.72,23666.0,19.0059,19.0155,18.9866,18.9962,23666.0
2019-01-16 14:10:00,19.72,19.73,19.7,19.71,33132.0,18.9962,19.0059,18.977,18.9866,33132.0
2019-01-16 14:15:00,19.71,19.75,19.71,19.74,57454.0,18.9866,19.0251,18.9866,19.0155,57454.0
2019-01-16 14:20:00,19.74,19.77,19.73,19.75,227018.0,19.0155,19.0444,19.0059,19.0251,227018.0
2019-01-16 14:25:00,19.75,19.75,19.73,19.75,42862.0,19.0251,19.0251,19.0059,19.0251,42862.0
2019-01-16 14:30:00,19.75,19.81,19.75,19.81,96850.0,19.0251,19.0829,19.0251,19.0829,96850.0
2019-01-16 14:35:00,19.81,19.81,19.78,19.79,62488.0,19.0829,19.0829,19.054,19.0637,62488.0
2019-01-16 14:40:00,19.79,19.8,19.77,19.77,26526.0,19.0637,19.0733,19.0444,19.0444,26526.0
2019-01-16 14:45:00,19.77,19.78,19.75,19.75,34616.0,19.0444,19.054,19.0251,19.0251,34616.0
2019-01-16 14:50:00,19.77,19.78,19.7,19.72,76054.0,19.0444,19.054,18.977,18.9962,76054.0
2019-01-16 14:55:00,19.72,19.74,19.7,19.71,60968.0,18.9962,19.0155,18.977,18.9866,60968.0
2019-01-16 15:00:00,19.7,19.78,19.7,19.78,72286.0,18.977,19.054,18.977,19.054,72286.0
2019-01-16 15:05:00,19.77,19.77,19.74,19.74,47750.0,19.0444,19.0444,19.0155,19.0155,47750.0
2019-01-16 15:10:00,19.75,19.75,19.71,19.71,27104.0,19.0251,19.0251,18.9866,18.9866,27104.0
2019-01-16 15:15:00,19.72,19.75,19.71,19.75,29958.0,18.9962,19.0251,18.9866,19.0251,29958.0
2019-01-16 15:20:00,19.76,19.79,19.75,19.77,57936.0,19.0348,19.0637,19.0251,19.0444,57936.0
2019-01-16 15:25:00,19.77,19.77,19.74,19.76,70006.0,19.0444,19.0444,19.0155,19.0348,70006.0
2019-01-16 15:30:00,19.76,19.77,19.62,19.64,167952.0,19.0348,19.0444,18.8999,18.9192,167952.0
2019-01-16 15:35:00,19.63,19.7,19.63,19.67,76034.0,18.9095,18.977,18.9095,18.9481,76034.0
2019-01-16 15:40:00,19.68,19.69,19.63,19.66,238400.0,18.9577,18.9673,18.9095,18.9384,238400.0
2019-01-16 15:45:00,19.66,19.68,19.61,19.67,100974.0,18.9384,18.9577,18.8903,18.9481,100974.0
2019-01-16 15:50:00,19.67,19.67,19.61,19.65,79918.0,18.9481,18.9481,18.8903,18.9288,79918.0
2019-01-16 15:55:00,19.65,19.68,19.56,19.58,450568.0,18.9288,18.9577,18.8421,18.8614,450568.0
2019-01-17 09:30:00,19.36,19.49,19.36,19.46,258498.0,18.6495,18.7747,18.6495,18.7458,258498.0
2019-01-17 09:35:00,19.48,19.53,19.47,19.48,234052.0,18.765,18.8132,18.7554,18.765,234052.0
2019-01-17 09:40:00,19.5,19.53,19.49,19.5,218104.0,18.7843,18.8132,18.7747,18.7843,218104.0
2019-01-17 09:45:00,19.52,19.55,19.49,19.52,118778.0,18.8036,18.8325,18.7747,18.8036,118778.0
2019-01-17 09:50:00,19.52,19.61,19.5,19.59,132780.0,18.8036,18.8903,18.7843,18.871,132780.0
2019-01-17 09:55:00,19.59,19.63,19.59,19.6,121794.0,18.871,18.9095,18.871,18.8806,121794.0
2019-01-17 10:00:00,19.6,19.6,19.55,19.56,219450.0,18.8806,18.8806,18.8325,18.8421,219450.0
2019-01-17 10:05:00,19.55,19.56,19.52,19.52,105668.0,18.8325,18.8421,18.8036,18.8036,105668.0
2019-01-17 10:10:00,19.52,19.58,19.52,19.58,80442.0,18.8036,18.8614,18.8036,18.8614,80442.0
2019-01-17 10:15:00,19.58,19.65,19.5,19.5,326590.0,18.8614,18.9288,18.7843,18.7843,326590.0
2019-01-17 10:20:00,19.52,19.54,19.48,19.53,61242.0,18.8036,18.8228,18.765,18.8132,61242.0
2019-01-17 10:25:00,19.53,19.63,19.52,19.61,129998.0,18.8132,18.9095,18.8036,18.8903,129998.0
2019-01-17 10:30:00,19.6,19.61,19.56,19.59,83188.0,18.8806,18.8903,18.8421,18.871,83188.0
2019-01-17 10:35:00,19.61,19.62,19.54,19.54,84402.0,18.8903,18.8999,18.8228,18.8228,84402.0
2019-01-17 10:40:00,19.55,19.59,19.54,19.59,41802.0,18.8325,18.871,18.8228,18.871,41802.0
2019-01-17 10:45:00,19.58,19.59,19.54,19.56,32814.0,18.8614,18.871,18.8228,18.8421,32814.0
2019-01-17 10:50:00,19.57,19.61,19.56,19.6,26776.0,18.8517,18.8903,18.8421,18.8806,26776.0
2019-01-17 10:55:00,19.6,19.63,19.58,19.61,14738.0,18.8806,18.9095,18.8614,18.8903,14738.0
2019-01-17 11:00:00,19.61,19.66,19.61,19.64,69952.0,18.8903,18.9384,18.8903,18.9192,69952.0
2019-01-17 11:05:00,19.65,19.68,19.65,19.68,100324.0,18.9288,18.9577,18.9288,18.9577,100324.0
2019-01-17 11:10:00,19.69,19.69,19.67,19.67,110156.0,18.9673,18.9673,18.9481,18.9481,110156.0
2019-01-17 11:15:00,19.67,19.71,19.66,19.66,64764.0,18.9481,18.9866,18.9384,18.9384,64764.0
2019-01-17 11:20:00,19.67,19.69,19.66,19.66,29452.0,18.9481,18.9673,18.9384,18.9384,29452.0
2019-01-17 11:25:00,19.67,19.7,19.65,19.7,73984.0,18.9481,18.977,18.9288,18.977,73984.0
2019-01-17 11:30:00,19.68,19.72,19.67,19.71,74640.0,18.9577,18.9962,18.9481,18.9866,74640.0
2019-01-17 11:35:00,19.71,19.72,19.7,19.71,27370.0,18.9866,18.9962,18.977,18.9866,27370.0
2019-01-17 11:40:00,19.71,19.71,19.7,19.71,42084.0,18.9866,18.9866,18.977,18.9866,42084.0
2019-01-17 11:45:00,19.72,19.74,19.68,19.7,33476.0,18.9962,19.0155,18.9577,18.977,33476.0
2019-01-17 11:50:00,19.69,19.7,19.66,19.68,37900.0,18.9673,18.977,18.9384,18.9577,37900.0
2019-01-17 11:55:00,19.68,19.71,19.68,19.7,35908.0,18.9577,18.9866,18.9577,18.977,35908.0
2019-01-17 12:00:00,19.7,19.73,19.68,19.73,12600.0,18.977,19.0059,18.9577,19.0059,12600.0
2019-01-17 12:05:00,19.7,19.7,19.67,19.68,19090.0,18.977,18.977,18.9481,18.9577,19090.0
2019-01-17 12:10:00,19.68,19.74,19.68,19.71,201440.0,18.9577,19.0155,18.9577,18.9866,201440.0
2019-01-17 12:15:00,19.72,19.74,19.7,19.71,64870.0,18.9962,19.0155,18.977,18.9866,64870.0
2019-01-17 12:20:00,19.71,19.71,19.69,19.71,19488.0,18.9866,18.9866,18.9673,18.9866,19488.0
2019-01-17 12:25:00,19.69,19.72,19.68,19.72,33200.0,18.9673,18.9962,18.9577,18.9962,33200.0
2019-01-17 12:30:00,19.72,19.73,19.71,19.73,25432.0,18.9962,19.0059,18.9866,19.0059,25432.0
2019-01-17 12:35:00,19.71,19.72,19.71,19.72,43852.0,18.9866,18.9962,18.9866,18.9962,43852.0
2019-01-17 12:40:00,19.72,19.74,19.71,19.71,53212.0,18.9962,19.0155,18.9866,18.9866,53212.0
2019-01-17 12:45:00,19.71,19.72,19.67,19.68,55672.0,18.9866,18.9962,18.9481,18.9577,55672.0
2019-01-17 12:50:00,19.68,19.69,19.66,19.67,21766.0,18.9577,18.9673,18.9384,18.9481,21766.0
2019-01-17 12:55:00,19.67,19.68,19.62,19.65,79584.0,18.9481,18.9577,18.8999,18.9288,79584.0
2019-01-17 13:00:00,19.64,19.68,19.64,19.67,29476.0,18.9192,18.9577,18.9192,18.9481,29476.0
2019-01-17 13:05:00,19.67,19.71,19.67,19.71,19888.0,18.9481,18.9866,18.9481,18.9866,19888.0
2019-01-17 13:10:00,19.7,19.72,19.7,19.71,32338.0,18.977,18.9962,18.977,18.9866,32338.0
2019-01-17 13:15:00,19.71,19.74,19.71,19.73,39278.0,18.9866,19.0155,18.9866,19.0059,39278.0
2019-01-17 13:20:00,19.73,19.76,19.73,19.76,63450.0,19.0059,19.0348,19.0059,19.0348,63450.0
2019-01-17 13:25:00,19.77,19.8,19.76,19.78,68806.0,19.0444,19.0733,19.0348,19.054,68806.0
2019-01-17 13:30:00,19.78,19.79,19.77,19.78,12834.0,19.054,19.0637,19.0444,19.054,12834.0
2019-01-17 13:35:00,19.78,19.78,19.75,19.78,74728.0,19.054,19.054,19.0251,19.054,74728.0
2019-01-17 13:40:00,19.77,19.78,19.72,19.74,43910.0,19.0444,19.054,18.9962,19.0155,43910.0
2019-01-17 13:45:00,19.74,19.75,19.73,19.74,24900.0,19.0155,19.0251,19.0059,19.0155,24900.0
2019-01-17 13:50:00,19.74,19.75,19.71,19.74,153254.0,19.0155,19.0251,18.9866,19.0155,153254.0
2019-01-17 13:55:00,19.74,19.78,19.74,19.78,27326.0,19.0155,19.054,19.0155,19.054,27326.0
2019-01-17 14:00:00,19.77,19.78,19.76,19.77,53484.0,19.0444,19.054,19.0348,19.0444,53484.0
2019-01-17 14:05:00,19.78,19.79,19.75,19.77,29890.0,19.054,19.0637,19.0251,19.0444,29890.0
2019-01-17 14:10:00,19.77,19.78,19.74,19.75,74936.0,19.0444,19.054,19.0155,19.0251,74936.0
2019-01-17 14:15:00,19.75,19.77,19.74,19.75,23240.0,19.0251,19.0444,19.0155,19.0251,23240.0
2019-01-17 14:20:00,19.74,19.74,19.7,19.71,29520.0,19.0155,19.0155,18.977,18.9866,29520.0
2019-01-17 14:25:00,19.71,19.73,19.7,19.73,43718.0,18.9866,19.0059,18.977,19.0059,43718.0
2019-01-17 14:30:00,19.73,19.75,19.71,19.73,169326.0,19.0059,19.0251,18.9866,19.0059,169326.0
2019-01-17 14:35:00,19.73,19.88,19.7,19.85,517346.0,19.0059,19.1504,18.977,19.1215,517346.0
2019-01-17 14:40:00,19.85,20.07,19.85,20.06,444194.0,19.1215,19.3334,19.1215,19.3238,444194.0
2019-01-17 14:45:00,20.07,20.24,20.07,20.21,442098.0,19.3334,19.4972,19.3334,19.4683,442098.0
2019-01-17 14:50:00,20.21,20.23,20.05,20.06,420370.0,19.4683,19.4875,19.3141,19.3238,420370.0
2019-01-17 14:55:00,20.08,20.1,19.86,19.94,578170.0,19.343,19.3623,19.1311,19.2082,578170.0
2019-01-17 15:00:00,19.95,19.96,19.79,19.84,244210.0,19.2178,19.2274,19.0637,19.1118,244210.0
2019-01-17 15:05:00,19.82,19.95,19.81,19.89,208638.0,19.0926,19.2178,19.0829,19.16,208638.0
2019-01-17 15:10:00,19.9,19.91,19.85,19.86,98014.0,19.1696,19.1793,19.1215,19.1311,98014.0
2019-01-17 15:15:00,19.85,19.89,19.82,19.89,118274.0,19.1215,19.16,19.0926,19.16,118274.0
2019-01-17 15:20:00,19.89,19.93,19.89,19.91,97722.0,19.16,19.1985,19.16,19.1793,97722.0
2019-01-17 15:25:00,19.91,19.97,19.85,19.96,169436.0,19.1793,19.2371,19.1215,19.2274,169436.0
2019-01-17 15:30:00,19.96,20.05,19.95,20.03,155732.0,19.2274,19.3141,19.2178,19.2949,155732.0
2019-01-17 15:35:00,20.03,20.04,19.99,19.99,138758.0,19.2949,19.3045,19.2563,19.2563,138758.0
2019-01-17 15:40:00,20.0,20.01,19.95,19.97,120944.0,19.266,19.2756,19.2178,19.2371,120944.0
2019-01-17 15:45:00,19.98,20.01,19.93,19.93,105826.0,19.2467,19.2756,19.1985,19.1985,105826.0
2019-01-17 15:50:00,19.95,19.95,19.89,19.93,182524.0,19.2178,19.2178,19.16,19.1985,182524.0
2019-01-17 15:55:00,19.93,20.04,19.93,20.03,369344.0,19.1985,19.3045,19.1985,19.2949,369344.0
2019-01-18 09:30:00,20.49,20.52,20.38,20.43,818046.0,19.738,19.7669,19.632,19.6802,818046.0
2019-01-18 09:35:00,20.43,20.46,20.37,20.38,478696.0,19.6802,19.7091,19.6224,19.632,478696.0
2019-01-18 09:40:00,20.39,20.39,20.33,20.35,304948.0,19.6416,19.6416,19.5839,19.6031,304948.0
2019-01-18 09:45:00,20.35,20.45,20.34,20.4,353590.0,19.6031,19.6994,19.5935,19.6513,353590.0
2019-01-18 09:50:00,20.4,20.41,20.33,20.34,240504.0,19.6513,19.6609,19.5839,19.5935,240504.0
2019-01-18 09:55:00,20.34,20.38,20.3,20.38,185376.0,19.5935,19.632,19.555,19.632,185376.0
2019-01-18 10:00:00,20.37,20.39,20.28,20.37,192412.0,19.6224,19.6416,19.5357,19.6224,192412.0
2019-01-18 10:05:00,20.36,20.41,20.32,20.34,299454.0,19.6127,19.6609,19.5742,19.5935,299454.0
2019-01-18 10:10:00,20.34,20.4,20.34,20.36,94304.0,19.5935,19.6513,19.5935,19.6127,94304.0
2019-01-18 10:15:00,20.39,20.59,20.39,20.48,263408.0,19.6416,19.8343,19.6416,19.7283,263408.0
2019-01-18 10:20:00,20.49,20.52,20.45,20.49,392678.0,19.738,19.7669,19.6994,19.738,392678.0
2019-01-18 10:25:00,20.49,20.5,20.41,20.43,215308.0,19.738,19.7476,19.6609,19.6802,215308.0
2019-01-18 10:30:00,20.44,20.52,20.42,20.5,165614.0,19.6898,19.7669,19.6705,19.7476,165614.0
2019-01-18 10:35:00,20.49,20.52,20.46,20.47,110658.0,19.738,19.7669,19.7091,19.7187,110658.0
2019-01-18 10:40:00,20.47,20.62,20.46,20.59,314662.0,19.7187,19.8632,19.7091,19.8343,314662.0
2019-01-18 10:45:00,20.59,20.66,20.59,20.59,329768.0,19.8343,19.9017,19.8343,19.8343,329768.0
2019-01-18 10:50:00,20.6,20.66,20.56,20.66,236422.0,19.8439,19.9017,19.8054,19.9017,236422.0
2019-01-18 10:55:00,20.66,20.66,20.61,20.64,89292.0,19.9017,19.9017,19.8536,19.8825,89292.0
2019-01-18 11:00:00,20.64,20.74,20.61,20.73,311026.0,19.8825,19.9788,19.8536,19.9692,311026.0
2019-01-18 11:05:00,20.74,20.77,20.7,20.71,168594.0,19.9788,20.0077,19.9403,19.9499,168594.0
2019-01-18 11:10:00,20.72,20.72,20.67,20.68,146170.0,19.9595,19.9595,19.9114,19.921,146170.0
2019-01-18 11:15:00,20.68,20.7,20.65,20.66,188704.0,19.921,19.9403,19.8921,19.9017,188704.0
2019-01-18 11:20:00,20.67,20.7,20.64,20.7,186400.0,19.9114,19.9403,19.8825,19.9403,186400.0
2019-01-18 11:25:00,20.7,20.79,20.7,20.76,200266.0,19.9403,20.027,19.9403,19.9981,200266.0
2019-01-18 11:30:00,20.77,20.79,20.71,20.75,89324.0,20.0077,20.027,19.9499,19.9884,89324.0
2019-01-18 11:35:00,20.75,20.77,20.73,20.77,93356.0,19.9884,20.0077,19.9692,20.0077,93356.0
2019-01-18 11:40:00,20.78,20.78,20.75,20.75,54916.0,20.0173,20.0173,19.9884,19.9884,54916.0
2019-01-18 11:45:00,20.75,20.78,20.75,20.76,75386.0,19.9884,20.0173,19.9884,19.9981,75386.0
2019-01-18 11:50:00,20.76,20.77,20.73,20.76,88112.0,19.9981,20.0077,19.9692,19.9981,88112.0
2019-01-18 11:55:00,20.75,20.83,20.74,20.82,145222.0,19.9884,20.0655,19.9788,20.0559,145222.0
2019-01-18 12:00:00,20.83,20.87,20.83,20.84,199636.0,20.0655,20.104,20.0655,20.0751,199636.0
2019-01-18 12:05:00,20.84,20.84,20.77,20.79,128884.0,20.0751,20.0751,20.0077,20.027,128884.0
2019-01-18 12:10:00,20.8,20.9,20.79,20.89,255572.0,20.0366,20.1329,20.027,20.1233,255572.0
2019-01-18 12:15:00,20.9,20.93,20.85,20.86,283490.0,20.1329,20.1618,20.0848,20.0944,283490.0
2019-01-18 12:20:00,20.87,20.91,20.85,20.9,65992.0,20.104,20.1426,20.0848,20.1329,65992.0
2019-01-18 12:25:00,20.9,20.93,20.89,20.9,109318.0,20.1329,20.1618,20.1233,20.1329,109318.0
2019-01-18 12:30:00,20.9,20.92,20.87,20.88,87414.0,20.1329,20.1522,20.104,20.1137,87414.0
2019-01-18 12:35:00,20.88,20.9,20.86,20.88,117816.0,20.1137,20.1329,20.0944,20.1137,117816.0
2019-01-18 12:40:00,20.89,20.94,20.88,20.9,106258.0,20.1233,20.1715,20.1137,20.1329,106258.0
2019-01-18 12:45:00,20.89,20.9,20.84,20.85,64844.0,20.1233,20.1329,20.0751,20.0848,64844.0
2019-01-18 12:50:00,20.85,20.89,20.81,20.85,137404.0,20.0848,20.1233,20.0462,20.0848,137404.0
2019-01-18 12:55:00,20.85,20.89,20.85,20.88,61582.0,20.0848,20.1233,20.0848,20.1137,61582.0
2019-01-18 13:00:00,20.89,20.91,20.86,20.87,63774.0,20.1233,20.1426,20.0944,20.104,63774.0
2019-01-18 13:05:00,20.87,20.88,20.83,20.84,37922.0,20.104,20.1137,20.0655,20.0751,37922.0
2019-01-18 13:10:00,20.84,20.84,20.81,20.83,52856.0,20.0751,20.0751,20.0462,20.0655,52856.0
2019-01-18 13:15:00,20.83,20.84,20.79,20.82,47276.0,20.0655,20.0751,20.027,20.0559,47276.0
2019-01-18 13:20:00,20.82,20.86,20.82,20.84,108310.0,20.0559,20.0944,20.0559,20.0751,108310.0
2019-01-18 13:25:00,20.84,20.84,20.74,20.77,86266.0,20.0751,20.0751,19.9788,20.0077,86266.0
2019-01-18 13:30:00,20.79,20.79,20.71,20.74,175232.0,20.027,20.027,19.9499,19.9788,175232.0
2019-01-18 13:35:00,20.74,20.77,20.74,20.75,82884.0,19.9788,20.0077,19.9788,19.9884,82884.0
2019-01-18 13:40:00,20.74,20.77,20.73,20.77,58086.0,19.9788,20.0077,19.9692,20.0077,58086.0
2019-01-18 13:45:00,20.76,20.79,20.73,20.78,77098.0,19.9981,20.027,19.9692,20.0173,77098.0
2019-01-18 13:50:00,20.79,20.8,20.78,20.79,54672.0,20.027,20.0366,20.0173,20.027,54672.0
2019-01-18 13:55:00,20.79,20.83,20.77,20.82,55160.0,20.027,20.0655,20.0077,20.0559,55160.0
2019-01-18 14:00:00,20.82,20.83,20.79,20.81,38308.0,20.0559,20.0655,20.027,20.0462,38308.0
2019-01-18 14:05:00,20.8,20.83,20.78,20.82,27646.0,20.0366,20.0655,20.0173,20.0559,27646.0
2019-01-18 14:10:00,20.82,20.82,20.75,20.79,38100.0,20.0559,20.0559,19.9884,20.027,38100.0
2019-01-18 14:15:00,20.78,20.81,20.74,20.75,45336.0,20.0173,20.0462,19.9788,19.9884,45336.0
2019-01-18 14:20:00,20.74,20.78,20.73,20.78,46246.0,19.9788,20.0173,19.9692,20.0173,46246.0
2019-01-18 14:25:00,20.77,20.77,20.68,20.72,173722.0,20.0077,20.0077,19.921,19.9595,173722.0
2019-01-18 14:30:00,20.7,20.72,20.66,20.67,189488.0,19.9403,19.9595,19.9017,19.9114,189488.0
2019-01-18 14:35:00,20.67,20.68,20.65,20.66,61022.0,19.9114,19.921,19.8921,19.9017,61022.0
2019-01-18 14:40:00,20.65,20.7,20.62,20.65,146612.0,19.8921,19.9403,19.8632,19.8921,146612.0
2019-01-18 14:45:00,20.65,20.71,20.63,20.7,93918.0,19.8921,19.9499,19.8728,19.9403,93918.0
2019-01-18 14:50:00,20.7,20.73,20.68,20.72,35514.0,19.9403,19.9692,19.921,19.9595,35514.0
2019-01-18 14:55:00,20.73,20.75,20.72,20.73,70852.0,19.9692,19.9884,19.9595,19.9692,70852.0
2019-01-18 15:00:00,20.73,20.73,20.67,20.68,56232.0,19.9692,19.9692,19.9114,19.921,56232.0
2019-01-18 15:05:00,20.68,20.71,20.67,20.68,47210.0,19.921,19.9499,19.9114,19.921,47210.0
2019-01-18 15:10:00,20.67,20.75,20.67,20.74,61828.0,19.9114,19.9884,19.9114,19.9788,61828.0
2019-01-18 15:15:00,20.75,20.77,20.72,20.75,61516.0,19.9884,20.0077,19.9595,19.9884,61516.0
2019-01-18 15:20:00,20.76,20.76,20.7,20.7,102896.0,19.9981,19.9981,19.9403,19.9403,102896.0
2019-01-18 15:25:00,20.7,20.74,20.68,20.71,70864.0,19.9403,19.9788,19.921,19.9499,70864.0
2019-01-18 15:30:00,20.73,20.74,20.68,20.7,55408.0,19.9692,19.9788,19.921,19.9403,55408.0
2019-01-18 15:35:00,20.7,20.77,20.7,20.75,64986.0,19.9403,20.0077,19.9403,19.9884,64986.0
2019-01-18 15:40:00,20.77,20.78,20.74,20.78,108452.0,20.0077,20.0173,19.9788,20.0173,108452.0
2019-01-18 15:45:00,20.78,20.82,20.71,20.71,186790.0,20.0173,20.0559,19.9499,19.9499,186790.0
2019-01-18 15:50:00,20.71,20.71,20.65,20.68,210244.0,19.9499,19.9499,19.8921,19.921,210244.0
2019-01-18 15:55:00,20.68,20.84,20.68,20.81,293184.0,19.921,20.0751,19.921,20.0462,293184.0
2019-01-22 09:30:00,20.43,20.47,20.37,20.39,472964.0,19.6802,19.7187,19.6224,19.6416,472964.0
2019-01-22 09:35:00,20.38,20.49,20.38,20.43,389480.0,19.632,19.738,19.632,19.6802,389480.0
2019-01-22 09:40:00,20.42,20.43,20.34,20.41,320830.0,19.6705,19.6802,19.5935,19.6609,320830.0
2019-01-22 09:45:00,20.4,20.4,20.29,20.29,177296.0,19.6513,19.6513,19.5453,19.5453,177296.0
2019-01-22 09:50:00,20.29,20.3,20.25,20.3,137112.0,19.5453,19.555,19.5068,19.555,137112.0
2019-01-22 09:55:00,20.29,20.36,20.29,20.33,149310.0,19.5453,19.6127,19.5453,19.5839,149310.0
2019-01-22 10:00:00,20.33,20.33,20.25,20.27,84938.0,19.5839,19.5839,19.5068,19.5261,84938.0
2019-01-22 10:05:00,20.27,20.27,20.14,20.2,241320.0,19.5261,19.5261,19.4008,19.4586,241320.0
2019-01-22 10:10:00,20.19,20.23,20.16,20.16,143206.0,19.449,19.4875,19.4201,19.4201,143206.0
2019-01-22 10:15:00,20.16,20.25,20.15,20.22,318340.0,19.4201,19.5068,19.4105,19.4779,318340.0
2019-01-22 10:20:00,20.21,20.3,20.21,20.27,77916.0,19.4683,19.555,19.4683,19.5261,77916.0
2019-01-22 10:25:00,20.28,20.31,20.24,20.25,125164.0,19.5357,19.5646,19.4972,19.5068,125164.0
2019-01-22 10:30:00,20.24,20.32,20.24,20.3,78458.0,19.4972,19.5742,19.4972,19.555,78458.0
2019-01-22 10:35:00,20.3,20.33,20.27,20.27,144094.0,19.555,19.5839,19.5261,19.5261,144094.0
2019-01-22 10:40:00,20.25,20.29,20.2,20.23,167788.0,19.5068,19.5453,19.4586,19.4875,167788.0
2019-01-22 10:45:00,20.25,20.25,20.18,20.22,281786.0,19.5068,19.5068,19.4394,19.4779,281786.0
2019-01-22 10:50:00,20.21,20.29,20.2,20.23,121034.0,19.4683,19.5453,19.4586,19.4875,121034.0
2019-01-22 10:55:00,20.24,20.28,20.18,20.19,76406.0,19.4972,19.5357,19.4394,19.449,76406.0
2019-01-22 11:00:00,20.18,20.23,20.15,20.21,89104.0,19.4394,19.4875,19.4105,19.4683,89104.0
2019-01-22 11:05:00,20.21,20.23,20.17,20.2,18418.0,19.4683,19.4875,19.4297,19.4586,18418.0
2019-01-22 11:10:00,20.16,20.23,20.15,20.21,145000.0,19.4201,19.4875,19.4105,19.4683,145000.0
2019-01-22 11:15:00,20.22,20.25,20.2,20.23,59636.0,19.4779,19.5068,19.4586,19.4875,59636.0
2019-01-22 11:20:00,20.23,20.28,20.23,20.26,52912.0,19.4875,19.5357,19.4875,19.5164,52912.0
2019-01-22 11:25:00,20.27,20.28,20.22,20.23,63822.0,19.5261,19.5357,19.4779,19.4875,63822.0
2019-01-22 11:30:00,20.23,20.27,20.2,20.24,35646.0,19.4875,19.5261,19.4586,19.4972,35646.0
2019-01-22 11:35:00,20.24,20.27,20.21,20.21,57628.0,19.4972,19.5261,19.4683,19.4683,57628.0
2019-01-22 11:40:00,20.21,20.21,20.07,20.11,445666.0,19.4683,19.4683,19.3334,19.3719,445666.0
2019-01-22 11:45:00,20.1,20.14,20.08,20.1,95970.0,19.3623,19.4008,19.343,19.3623,95970.0
2019-01-22 11:50:00,20.1,20.11,20.03,20.04,100496.0,19.3623,19.3719,19.2949,19.3045,100496.0
2019-01-22 11:55:00,20.04,20.04,19.97,19.97,311316.0,19.3045,19.3045,19.2371,19.2371,311316.0
2019-01-22 12:00:00,19.98,20.0,19.93,19.99,155010.0,19.2467,19.266,19.1985,19.2563,155010.0
2019-01-22 12:05:00,19.98,20.07,19.97,20.04,196720.0,19.2467,19.3334,19.2371,19.3045,196720.0
2019-01-22 12:10:00,20.04,20.05,20.0,20.02,71968.0,19.3045,19.3141,19.266,19.2852,71968.0
2019-01-22 12:15:00,20.01,20.05,20.0,20.02,84844.0,19.2756,19.3141,19.266,19.2852,84844.0
2019-01-22 12:20:00,20.03,20.05,19.99,20.0,86516.0,19.2949,19.3141,19.2563,19.266,86516.0
2019-01-22 12:25:00,20.0,20.02,19.95,19.98,115692.0,19.266,19.2852,19.2178,19.2467,115692.0
2019-01-22 12:30:00,19.98,20.0,19.95,19.96,35362.0,19.2467,19.266,19.2178,19.2274,35362.0
2019-01-22 12:35:00,19.96,20.01,19.95,19.98,53462.0,19.2274,19.2756,19.2178,19.2467,53462.0
2019-01-22 12:40:00,19.97,20.03,19.96,20.03,30664.0,19.2371,19.2949,19.2274,19.2949,30664.0
2019-01-22 12:45:00,20.03,20.05,20.0,20.03,63702.0,19.2949,19.3141,19.266,19.2949,63702.0
2019-01-22 12:50:00,20.04,20.05,20.02,20.03,42058.0,19.3045,19.3141,19.2852,19.2949,42058.0
2019-01-22 12:55:00,20.03,20.03,19.99,19.99,71906.0,19.2949,19.2949,19.2563,19.2563,71906.0
2019-01-22 13:00:00,19.98,19.98,19.85,19.86,271574.0,19.2467,19.2467,19.1215,19.1311,271574.0
2019-01-22 13:05:00,19.86,19.88,19.81,19.82,73312.0,19.1311,19.1504,19.0829,19.0926,73312.0
2019-01-22 13:10:00,19.81,19.81,19.73,19.77,329076.0,19.0829,19.0829,19.0059,19.0444,329076.0
2019-01-22 13:15:00,19.78,19.8,19.72,19.72,63278.0,19.054,19.0733,18.9962,18.9962,63278.0
2019-01-22 13:20:00,19.71,19.84,19.71,19.78,292130.0,18.9866,19.1118,18.9866,19.054,292130.0
2019-01-22 13:25:00,19.79,19.84,19.78,19.84,60622.0,19.0637,19.1118,19.054,19.1118,60622.0
2019-01-22 13:30:00,19.81,19.85,19.79,19.85,150258.0,19.0829,19.1215,19.0637,19.1215,150258.0
2019-01-22 13:35:00,19.84,19.88,19.83,19.86,135338.0,19.1118,19.1504,19.1022,19.1311,135338.0
2019-01-22 13:40:00,19.86,19.88,19.8,19.82,80180.0,19.1311,19.1504,19.0733,19.0926,80180.0
2019-01-22 13:45:00,19.81,19.88,19.8,19.88,74606.0,19.0829,19.1504,19.0733,19.1504,74606.0
2019-01-22 13:50:00,19.88,19.92,19.86,19.89,95278.0,19.1504,19.1889,19.1311,19.16,95278.0
2019-01-22 13:55:00,19.89,19.92,19.89,19.89,29020.0,19.16,19.1889,19.16,19.16,29020.0
2019-01-22 14:00:00,19.89,19.9,19.82,19.84,74932.0,19.16,19.1696,19.0926,19.1118,74932.0
2019-01-22 14:05:00,19.84,19.89,19.82,19.82,68464.0,19.1118,19.16,19.0926,19.0926,68464.0
2019-01-22 14:10:00,19.82,19.85,19.79,19.8,116962.0,19.0926,19.1215,19.0637,19.0733,116962.0
2019-01-22 14:15:00,19.82,19.86,19.81,19.83,47330.0,19.0926,19.1311,19.0829,19.1022,47330.0
2019-01-22 14:20:00,19.84,19.86,19.74,19.75,69934.0,19.1118,19.1311,19.0155,19.0251,69934.0
2019-01-22 14:25:00,19.75,19.78,19.73,19.74,57154.0,19.0251,19.054,19.0059,19.0155,57154.0
2019-01-22 14:30:00,19.74,19.78,19.74,19.76,30428.0,19.0155,19.054,19.0155,19.0348,30428.0
2019-01-22 14:35:00,19.75,19.78,19.68,19.72,166084.0,19.0251,19.054,18.9577,18.9962,166084.0
2019-01-22 14:40:00,19.71,19.78,19.63,19.64,206962.0,18.9866,19.054,18.9095,18.9192,206962.0
2019-01-22 14:45:00,19.64,19.68,19.59,19.61,320542.0,18.9192,18.9577,18.871,18.8903,320542.0
2019-01-22 14:50:00,19.61,19.67,19.59,19.64,161626.0,18.8903,18.9481,18.871,18.9192,161626.0
2019-01-22 14:55:00,19.65,19.71,19.65,19.7,128138.0,18.9288,18.9866,18.9288,18.977,128138.0
2019-01-22 15:00:00,19.7,19.71,19.61,19.63,127602.0,18.977,18.9866,18.8903,18.9095,127602.0
2019-01-22 15:05:00,19.63,19.65,19.56,19.59,104988.0,18.9095,18.9288,18.8421,18.871,104988.0
2019-01-22 15:10:00,19.6,19.66,19.57,19.63,204394.0,18.8806,18.9384,18.8517,18.9095,204394.0
2019-01-22 15:15:00,19.65,19.68,19.63,19.68,88724.0,18.9288,18.9577,18.9095,18.9577,88724.0
2019-01-22 15:20:00,19.68,19.79,19.68,19.77,108296.0,18.9577,19.0637,18.9577,19.0444,108296.0
2019-01-22 15:25:00,19.76,19.78,19.73,19.77,114984.0,19.0348,19.054,19.0059,19.0444,114984.0
2019-01-22 15:30:00,19.77,19.78,19.65,19.65,144930.0,19.0444,19.054,18.9288,18.9288,144930.0
2019-01-22 15:35:00,19.65,19.89,19.59,19.89,389540.0,18.9288,19.16,18.871,19.16,389540.0
2019-01-22 15:40:00,19.88,19.94,19.77,19.77,222344.0,19.1504,19.2082,19.0444,19.0444,222344.0
2019-01-22 15:45:00,19.75,19.75,19.71,19.72,269812.0,19.0251,19.0251,18.9866,18.9962,269812.0
2019-01-22 15:50:00,19.72,19.75,19.66,19.68,362976.0,18.9962,19.0251,18.9384,18.9577,362976.0
2019-01-22 15:55:00,19.68,19.98,19.65,19.98,553168.0,18.9577,19.2467,18.9288,19.2467,553168.0
2019-01-23 09:30:00,20.24,20.29,20.21,20.28,510518.0,19.4972,19.5453,19.4683,19.5357,510518.0
2019-01-23 09:35:00,20.29,20.34,20.25,20.29,421618.0,19.5453,19.5935,19.5068,19.5453,421618.0
2019-01-23 09:40:00,20.28,20.31,20.24,20.24,144876.0,19.5357,19.5646,19.4972,19.4972,144876.0
2019-01-23 09:45:00,20.25,20.37,20.25,20.35,266574.0,19.5068,19.6224,19.5068,19.6031,266574.0
2019-01-23 09:50:00,20.35,20.38,20.31,20.34,171990.0,19.6031,19.632,19.5646,19.5935,171990.0
2019-01-23 09:55:00,20.34,20.37,20.33,20.34,137836.0,19.5935,19.6224,19.5839,19.5935,137836.0
2019-01-23 10:00:00,20.34,20.4,20.29,20.39,164104.0,19.5935,19.6513,19.5453,19.6416,164104.0
2019-01-23 10:05:00,20.38,20.39,20.3,20.32,146616.0,19.632,19.6416,19.555,19.5742,146616.0
2019-01-23 10:10:00,20.33,20.34,20.28,20.3,46576.0,19.5839,19.5935,19.5357,19.555,46576.0
2019-01-23 10:15:00,20.3,20.32,20.19,20.2,84230.0,19.555,19.5742,19.449,19.4586,84230.0
2019-01-23 10:20:00,20.2,20.24,20.16,20.18,127224.0,19.4586,19.4972,19.4201,19.4394,127224.0
2019-01-23 10:25:00,20.18,20.19,20.11,20.13,248766.0,19.4394,19.449,19.3719,19.3912,248766.0
2019-01-23 10:30:00,20.12,20.16,20.07,20.13,233386.0,19.3816,19.4201,19.3334,19.3912,233386.0
2019-01-23 10:35:00,20.14,20.15,20.09,20.1,87290.0,19.4008,19.4105,19.3527,19.3623,87290.0
2019-01-23 10:40:00,20.1,20.1,20.0,20.0,162548.0,19.3623,19.3623,19.266,19.266,162548.0
2019-01-23 10:45:00,20.0,20.04,19.98,20.0,225218.0,19.266,19.3045,19.2467,19.266,225218.0
2019-01-23 10:50:00,19.99,20.0,19.93,19.97,104976.0,19.2563,19.266,19.1985,19.2371,104976.0
2019-01-23 10:55:00,19.97,19.98,19.93,19.96,169858.0,19.2371,19.2467,19.1985,19.2274,169858.0
2019-01-23 11:00:00,19.98,20.0,19.93,20.0,130142.0,19.2467,19.266,19.1985,19.266,130142.0
2019-01-23 11:05:00,20.0,20.03,19.97,20.0,101738.0,19.266,19.2949,19.2371,19.266,101738.0
2019-01-23 11:10:00,20.0,20.06,19.99,20.01,249476.0,19.266,19.3238,19.2563,19.2756,249476.0
2019-01-23 11:15:00,20.01,20.04,19.88,19.91,234990.0,19.2756,19.3045,19.1504,19.1793,234990.0
2019-01-23 11:20:00,19.9,19.9,19.83,19.83,137892.0,19.1696,19.1696,19.1022,19.1022,137892.0
2019-01-23 11:25:00,19.84,19.86,19.78,19.86,155724.0,19.1118,19.1311,19.054,19.1311,155724.0
2019-01-23 11:30:00,19.86,19.9,19.82,19.9,225528.0,19.1311,19.1696,19.0926,19.1696,225528.0
2019-01-23 11:35:00,19.89,19.91,19.83,19.86,57702.0,19.16,19.1793,19.1022,19.1311,57702.0
2019-01-23 11:40:00,19.85,19.86,19.79,19.79,78274.0,19.1215,19.1311,19.0637,19.0637,78274.0
2019-01-23 11:45:00,19.79,19.81,19.68,19.68,145016.0,19.0637,19.0829,18.9577,18.9577,145016.0
2019-01-23 11:50:00,19.68,19.7,19.59,19.61,225658.0,18.9577,18.977,18.871,18.8903,225658.0
2019-01-23 11:55:00,19.61,19.64,19.55,19.6,272552.0,18.8903,18.9192,18.8325,18.8806,272552.0
2019-01-23 12:00:00,19.61,19.66,19.57,19.65,328376.0,18.8903,18.9384,18.8517,18.9288,328376.0
2019-01-23 12:05:00,19.64,19.66,19.48,19.53,176474.0,18.9192,18.9384,18.765,18.8132,176474.0
2019-01-23 12:10:00,19.53,19.59,19.52,19.55,66038.0,18.8132,18.871,18.8036,18.8325,66038.0
2019-01-23 12:15:00,19.55,19.55,19.47,19.5,130364.0,18.8325,18.8325,18.7554,18.7843,130364.0
2019-01-23 12:20:00,19.53,19.63,19.5,19.61,206830.0,18.8132,18.9095,18.7843,18.8903,206830.0
2019-01-23 12:25:00,19.61,19.67,19.61,19.65,195898.0,18.8903,18.9481,18.8903,18.9288,195898.0
2019-01-23 12:30:00,19.63,19.73,19.63,19.68,65870.0,18.9095,19.0059,18.9095,18.9577,65870.0
2019-01-23 12:35:00,19.68,19.69,19.64,19.67,72698.0,18.9577,18.9673,18.9192,18.9481,72698.0
2019-01-23 12:40:00,19.67,19.72,19.65,19.71,37748.0,18.9481,18.9962,18.9288,18.9866,37748.0
2019-01-23 12:45:00,19.72,19.78,19.72,19.77,170760.0,18.9962,19.054,18.9962,19.0444,170760.0
2019-01-23 12:50:00,19.77,19.79,19.74,19.77,56730.0,19.0444,19.0637,19.0155,19.0444,56730.0
2019-01-23 12:55:00,19.75,19.82,19.73,19.8,97112.0,19.0251,19.0926,19.0059,19.0733,97112.0
2019-01-23 13:00:00,19.79,19.79,19.7,19.71,73482.0,19.0637,19.0637,18.977,18.9866,73482.0
2019-01-23 13:05:00,19.7,19.8,19.67,19.79,85220.0,18.977,19.0733,18.9481,19.0637,85220.0
2019-01-23 13:10:00,19.79,19.8,19.73,19.74,32512.0,19.0637,19.0733,19.0059,19.0155,32512.0
2019-01-23 13:15:00,19.77,19.86,19.75,19.82,148646.0,19.0444,19.1311,19.0251,19.0926,148646.0
2019-01-23 13:20:00,19.83,19.86,19.82,19.84,105816.0,19.1022,19.1311,19.0926,19.1118,105816.0
2019-01-23 13:25:00,19.83,19.85,19.78,19.79,64374.0,19.1022,19.1215,19.054,19.0637,64374.0
2019-01-23 13:30:00,19.79,19.88,19.79,19.84,96250.0,19.0637,19.1504,19.0637,19.1118,96250.0
2019-01-23 13:35:00,19.84,19.88,19.84,19.85,95300.0,19.1118,19.1504,19.1118,19.1215,95300.0
2019-01-23 13:40:00,19.86,19.89,19.82,19.87,41828.0,19.1311,19.16,19.0926,19.1407,41828.0
2019-01-23 13:45:00,19.88,19.9,19.87,19.87,54264.0,19.1504,19.1696,19.1407,19.1407,54264.0
2019-01-23 13:50:00,19.88,19.88,19.83,19.88,42738.0,19.1504,19.1504,19.1022,19.1504,42738.0
2019-01-23 13:55:00,19.86,19.9,19.83,19.86,157366.0,19.1311,19.1696,19.1022,19.1311,157366.0
2019-01-23 14:00:00,19.89,19.99,19.88,19.99,165888.0,19.16,19.2563,19.1504,19.2563,165888.0
2019-01-23 14:05:00,19.98,19.98,19.95,19.96,62160.0,19.2467,19.2467,19.2178,19.2274,62160.0
2019-01-23 14:10:00,19.96,19.96,19.96,19.96,0.0,19.2274,19.2274,19.2274,19.2274,0.0
2019-01-23 14:15:00,19.88,19.89,19.83,19.85,45108.0,19.1504,19.16,19.1022,19.1215,45108.0
2019-01-23 14:20:00,19.85,19.93,19.85,19.93,44836.0,19.1215,19.1985,19.1215,19.1985,44836.0
2019-01-23 14:25:00,19.93,19.97,19.9,19.95,41644.0,19.1985,19.2371,19.1696,19.2178,41644.0
2019-01-23 14:30:00,19.95,19.95,19.83,19.91,175828.0,19.2178,19.2178,19.1022,19.1793,175828.0
2019-01-23 14:35:00,19.92,19.95,19.86,19.88,65060.0,19.1889,19.2178,19.1311,19.1504,65060.0
2019-01-23 14:40:00,19.88,19.88,19.8,19.8,70276.0,19.1504,19.1504,19.0733,19.0733,70276.0
2019-01-23 14:45:00,19.79,19.81,19.76,19.81,61620.0,19.0637,19.0829,19.0348,19.0829,61620.0
2019-01-23 14:50:00,19.81,19.87,19.81,19.84,67018.0,19.0829,19.1407,19.0829,19.1118,67018.0
2019-01-23 14:55:00,19.83,19.87,19.8,19.84,21538.0,19.1022,19.1407,19.0733,19.1118,21538.0
2019-01-23 15:00:00,19.83,19.92,19.83,19.91,96182.0,19.1022,19.1889,19.1022,19.1793,96182.0
2019-01-23 15:05:00,19.9,19.96,19.85,19.87,135594.0,19.1696,19.2274,19.1215,19.1407,135594.0
2019-01-23 15:10:00,19.86,19.93,19.86,19.91,26702.0,19.1311,19.1985,19.1311,19.1793,26702.0
2019-01-23 15:15:00,19.92,20.02,19.92,20.0,106452.0,19.1889,19.2852,19.1889,19.266,106452.0
2019-01-23 15:20:00,20.0,20.08,20.0,20.03,126898.0,19.266,19.343,19.266,19.2949,126898.0
2019-01-23 15:25:00,20.03,20.06,20.0,20.05,75026.0,19.2949,19.3238,19.266,19.3141,75026.0
2019-01-23 15:30:00,20.06,20.06,19.98,19.98,123002.0,19.3238,19.3238,19.2467,19.2467,123002.0
2019-01-23 15:35:00,19.98,20.03,19.97,19.99,61510.0,19.2467,19.2949,19.2371,19.2563,61510.0
2019-01-23 15:40:00,20.01,20.05,20.0,20.02,80310.0,19.2756,19.3141,19.266,19.2852,80310.0
2019-01-23 15:45:00,20.02,20.06,19.99,20.05,269174.0,19.2852,19.3238,19.2563,19.3141,269174.0
2019-01-23 15:50:00,20.05,20.05,19.96,19.97,209166.0,19.3141,19.3141,19.2274,19.2371,209166.0
2019-01-23 15:55:00,19.97,20.09,19.97,20.07,428808.0,19.2371,19.3527,19.2371,19.3334,428808.0
2019-01-24 09:30:00,20.04,20.05,19.96,20.0,360976.0,19.3045,19.3141,19.2274,19.266,360976.0
2019-01-24 09:35:00,19.98,20.05,19.92,19.94,344544.0,19.2467,19.3141,19.1889,19.2082,344544.0
2019-01-24 09:40:00,19.95,19.96,19.87,19.95,232358.0,19.2178,19.2274,19.1407,19.2178,232358.0
2019-01-24 09:45:00,19.96,20.11,19.96,20.02,280940.0,19.2274,19.3719,19.2274,19.2852,280940.0
2019-01-24 09:50:00,20.0,20.08,20.0,20.02,105310.0,19.266,19.343,19.266,19.2852,105310.0
2019-01-24 09:55:00,20.04,20.04,19.92,19.97,114346.0,19.3045,19.3045,19.1889,19.2371,114346.0
2019-01-24 10:00:00,19.97,20.0,19.91,20.0,111650.0,19.2371,19.266,19.1793,19.266,111650.0
2019-01-24 10:05:00,19.97,20.07,19.97,20.06,62738.0,19.2371,19.3334,19.2371,19.3238,62738.0
2019-01-24 10:10:00,20.05,20.14,20.04,20.14,144486.0,19.3141,19.4008,19.3045,19.4008,144486.0
2019-01-24 10:15:00,20.15,20.2,20.15,20.17,218116.0,19.4105,19.4586,19.4105,19.4297,218116.0
2019-01-24 10:20:00,20.17,20.2,20.13,20.18,164530.0,19.4297,19.4586,19.3912,19.4394,164530.0
2019-01-24 10:25:00,20.17,20.25,20.15,20.24,187318.0,19.4297,19.5068,19.4105,19.4972,187318.0
2019-01-24 10:30:00,20.24,20.25,20.18,20.19,153422.0,19.4972,19.5068,19.4394,19.449,153422.0
2019-01-24 10:35:00,20.2,20.2,20.11,20.17,126206.0,19.4586,19.4586,19.3719,19.4297,126206.0
2019-01-24 10:40:00,20.17,20.18,20.14,20.14,39842.0,19.4297,19.4394,19.4008,19.4008,39842.0
2019-01-24 10:45:00,20.13,20.16,20.07,20.08,191012.0,19.3912,19.4201,19.3334,19.343,191012.0
2019-01-24 10:50:00,20.07,20.09,20.02,20.05,136064.0,19.3334,19.3527,19.2852,19.3141,136064.0
2019-01-24 10:55:00,20.05,20.11,20.04,20.09,121348.0,19.3141,19.3719,19.3045,19.3527,121348.0
2019-01-24 11:00:00,20.08,20.13,20.07,20.11,78756.0,19.343,19.3912,19.3334,19.3719,78756.0
2019-01-24 11:05:00,20.11,20.12,20.08,20.1,61532.0,19.3719,19.3816,19.343,19.3623,61532.0
2019-01-24 11:10:00,20.11,20.12,19.95,19.99,177556.0,19.3719,19.3816,19.2178,19.2563,177556.0
2019-01-24 11:15:00,19.98,20.05,19.96,19.98,91824.0,19.2467,19.3141,19.2274,19.2467,91824.0
2019-01-24 11:20:00,19.95,20.0,19.93,19.99,90664.0,19.2178,19.266,19.1985,19.2563,90664.0
2019-01-24 11:25:00,19.98,20.05,19.98,20.02,89918.0,19.2467,19.3141,19.2467,19.2852,89918.0
2019-01-24 11:30:00,20.02,20.04,19.96,20.03,127092.0,19.2852,19.3045,19.2274,19.2949,127092.0
2019-01-24 11:35:00,20.02,20.12,20.02,20.12,55428.0,19.2852,19.3816,19.2852,19.3816,55428.0
2019-01-24 11:40:00,20.12,20.13,20.11,20.11,54706.0,19.3816,19.3912,19.3719,19.3719,54706.0
2019-01-24 11:45:00,20.12,20.21,20.12,20.17,161870.0,19.3816,19.4683,19.3816,19.4297,161870.0
2019-01-24 11:50:00,20.17,20.17,20.1,20.14,111978.0,19.4297,19.4297,19.3623,19.4008,111978.0
2019-01-24 11:55:00,20.15,20.18,20.14,20.18,63788.0,19.4105,19.4394,19.4008,19.4394,63788.0
2019-01-24 12:00:00,20.18,20.18,20.12,20.12,42608.0,19.4394,19.4394,19.3816,19.3816,42608.0
2019-01-24 12:05:00,20.12,20.12,20.08,20.11,21738.0,19.3816,19.3816,19.343,19.3719,21738.0
2019-01-24 12:10:00,20.1,20.1,20.06,20.07,45406.0,19.3623,19.3623,19.3238,19.3334,45406.0
2019-01-24 12:15:00,20.08,20.11,20.08,20.09,25158.0,19.343,19.3719,19.343,19.3527,25158.0
2019-01-24 12:20:00,20.09,20.09,20.05,20.05,37894.0,19.3527,19.3527,19.3141,19.3141,37894.0
2019-01-24 12:25:00,20.06,20.09,20.05,20.05,14550.0,19.3238,19.3527,19.3141,19.3141,14550.0
2019-01-24 12:30:00,20.05,20.07,20.04,20.06,17818.0,19.3141,19.3334,19.3045,19.3238,17818.0
2019-01-24 12:35:00,20.04,20.04,19.98,20.01,60858.0,19.3045,19.3045,19.2467,19.2756,60858.0
2019-01-24 12:40:00,20.0,20.02,19.99,20.0,34824.0,19.266,19.2852,19.2563,19.266,34824.0
2019-01-24 12:45:00,20.0,20.03,19.98,19.99,28202.0,19.266,19.2949,19.2467,19.2563,28202.0
2019-01-24 12:50:00,19.98,19.98,19.91,19.93,80916.0,19.2467,19.2467,19.1793,19.1985,80916.0
2019-01-24 12:55:00,19.94,19.96,19.93,19.96,23668.0,19.2082,19.2274,19.1985,19.2274,23668.0
2019-01-24 13:00:00,19.96,19.97,19.88,19.91,92674.0,19.2274,19.2371,19.1504,19.1793,92674.0
2019-01-24 13:05:00,19.91,19.93,19.89,19.91,57016.0,19.1793,19.1985,19.16,19.1793,57016.0
2019-01-24 13:10:00,19.9,19.9,19.79,19.84,215070.0,19.1696,19.1696,19.0637,19.1118,215070.0
2019-01-24 13:15:00,19.84,19.85,19.78,19.85,201474.0,19.1118,19.1215,19.054,19.1215,201474.0
2019-01-24 13:20:00,19.85,19.87,19.83,19.83,78766.0,19.1215,19.1407,19.1022,19.1022,78766.0
2019-01-24 13:25:00,19.83,19.86,19.81,19.84,73300.0,19.1022,19.1311,19.0829,19.1118,73300.0
2019-01-24 13:30:00,19.84,19.92,19.83,19.92,129790.0,19.1118,19.1889,19.1022,19.1889,129790.0
2019-01-24 13:35:00,19.92,19.93,19.89,19.89,56604.0,19.1889,19.1985,19.16,19.16,56604.0
2019-01-24 13:40:00,19.89,19.92,19.81,19.81,45344.0,19.16,19.1889,19.0829,19.0829,45344.0
2019-01-24 13:45:00,19.82,19.9,19.82,19.88,56318.0,19.0926,19.1696,19.0926,19.1504,56318.0
2019-01-24 13:50:00,19.89,19.93,19.88,19.92,73002.0,19.16,19.1985,19.1504,19.1889,73002.0
2019-01-24 13:55:00,19.93,19.95,19.9,19.93,56578.0,19.1985,19.2178,19.1696,19.1985,56578.0
2019-01-24 14:00:00,19.93,19.93,19.86,19.92,24206.0,19.1985,19.1985,19.1311,19.1889,24206.0
2019-01-24 14:05:00,19.93,19.98,19.93,19.96,91934.0,19.1985,19.2467,19.1985,19.2274,91934.0
2019-01-24 14:10:00,19.96,19.96,19.93,19.96,29338.0,19.2274,19.2274,19.1985,19.2274,29338.0
2019-01-24 14:15:00,19.95,19.97,19.93,19.95,29364.0,19.2178,19.2371,19.1985,19.2178,29364.0
2019-01-24 14:20:00,19.95,19.99,19.93,19.93,41804.0,19.2178,19.2563,19.1985,19.1985,41804.0
2019-01-24 14:25:00,19.96,19.98,19.94,19.97,146754.0,19.2274,19.2467,19.2082,19.2371,146754.0
2019-01-24 14:30:00,19.96,19.97,19.93,19.97,136808.0,19.2274,19.2371,19.1985,19.2371,136808.0
2019-01-24 14:35:00,19.97,20.05,19.96,20.04,61702.0,19.2371,19.3141,19.2274,19.3045,61702.0
2019-01-24 14:40:00,20.04,20.04,20.0,20.0,38356.0,19.3045,19.3045,19.266,19.266,38356.0
2019-01-24 14:45:00,20.03,20.03,19.99,20.0,16784.0,19.2949,19.2949,19.2563,19.266,16784.0
2019-01-24 14:50:00,20.0,20.03,20.0,20.02,21000.0,19.266,19.2949,19.266,19.2852,21000.0
2019-01-24 14:55:00,20.03,20.04,19.99,20.03,67324.0,19.2949,19.3045,19.2563,19.2949,67324.0
2019-01-24 15:00:00,20.02,20.05,20.0,20.04,47340.0,19.2852,19.3141,19.266,19.3045,47340.0
2019-01-24 15:05:00,20.04,20.09,20.04,20.07,119686.0,19.3045,19.3527,19.3045,19.3334,119686.0
2019-01-24 15:10:00,20.06,20.13,20.05,20.11,147104.0,19.3238,19.3912,19.3141,19.3719,147104.0
2019-01-24 15:15:00,20.11,20.15,20.1,20.11,49640.0,19.3719,19.4105,19.3623,19.3719,49640.0
2019-01-24 15:20:00,20.1,20.1,20.08,20.09,35694.0,19.3623,19.3623,19.343,19.3527,35694.0
2019-01-24 15:25:00,20.09,20.11,20.09,20.09,34360.0,19.3527,19.3719,19.3527,19.3527,34360.0
2019-01-24 15:30:00,20.09,20.1,20.04,20.06,119660.0,19.3527,19.3623,19.3045,19.3238,119660.0
2019-01-24 15:35:00,20.07,20.09,20.05,20.05,68172.0,19.3334,19.3527,19.3141,19.3141,68172.0
2019-01-24 15:40:00,20.05,20.06,20.04,20.04,55880.0,19.3141,19.3238,19.3045,19.3045,55880.0
2019-01-24 15:45:00,20.05,20.09,20.05,20.07,91034.0,19.3141,19.3527,19.3141,19.3334,91034.0
2019-01-24 15:50:00,20.08,20.11,20.07,20.11,101916.0,19.343,19.3719,19.3334,19.3719,101916.0
2019-01-24 15:55:00,20.11,20.16,20.11,20.13,262472.0,19.3719,19.4201,19.3719,19.3912,262472.0
2019-01-25 09:30:00,20.59,20.6,20.5,20.52,563658.0,19.8343,19.8439,19.7476,19.7669,563658.0
2019-01-25 09:35:00,20.5,20.53,20.49,20.5,159244.0,19.7476,19.7765,19.738,19.7476,159244.0
2019-01-25 09:40:00,20.5,20.55,20.47,20.5,189248.0,19.7476,19.7958,19.7187,19.7476,189248.0
2019-01-25 09:45:00,20.51,20.58,20.49,20.54,100122.0,19.7572,19.8247,19.738,19.7861,100122.0
2019-01-25 09:50:00,20.55,20.64,20.55,20.57,193270.0,19.7958,19.8825,19.7958,19.815,193270.0
2019-01-25 09:55:00,20.57,20.61,20.53,20.61,93608.0,19.815,19.8536,19.7765,19.8536,93608.0
2019-01-25 10:00:00,20.61,20.65,20.6,20.65,294620.0,19.8536,19.8921,19.8439,19.8921,294620.0
2019-01-25 10:05:00,20.65,20.69,20.64,20.68,363316.0,19.8921,19.9306,19.8825,19.921,363316.0
2019-01-25 10:10:00,20.68,20.73,20.66,20.73,131818.0,19.921,19.9692,19.9017,19.9692,131818.0
2019-01-25 10:15:00,20.73,20.73,20.68,20.69,154972.0,19.9692,19.9692,19.921,19.9306,154972.0
2019-01-25 10:20:00,20.68,20.7,20.65,20.67,86784.0,19.921,19.9403,19.8921,19.9114,86784.0
2019-01-25 10:25:00,20.68,20.72,20.68,20.71,66940.0,19.921,19.9595,19.921,19.9499,66940.0
2019-01-25 10:30:00,20.71,20.77,20.61,20.69,851414.0,19.9499,20.0077,19.8536,19.9306,851414.0
2019-01-25 10:35:00,20.69,20.78,20.69,20.76,189708.0,19.9306,20.0173,19.9306,19.9981,189708.0
2019-01-25 10:40:00,20.77,20.8,20.75,20.8,74824.0,20.0077,20.0366,19.9884,20.0366,74824.0
2019-01-25 10:45:00,20.8,20.81,20.75,20.77,78060.0,20.0366,20.0462,19.9884,20.0077,78060.0
2019-01-25 10:50:00,20.77,20.78,20.74,20.76,93460.0,20.0077,20.0173,19.9788,19.9981,93460.0
2019-01-25 10:55:00,20.75,20.77,20.74,20.77,69098.0,19.9884,20.0077,19.9788,20.0077,69098.0
2019-01-25 11:00:00,20.76,20.79,20.72,20.75,118698.0,19.9981,20.027,19.9595,19.9884,118698.0
2019-01-25 11:05:00,20.75,20.79,20.74,20.75,54360.0,19.9884,20.027,19.9788,19.9884,54360.0
2019-01-25 11:10:00,20.75,20.75,20.7,20.71,62912.0,19.9884,19.9884,19.9403,19.9499,62912.0
2019-01-25 11:15:00,20.71,20.71,20.68,20.7,29538.0,19.9499,19.9499,19.921,19.9403,29538.0
2019-01-25 11:20:00,20.7,20.7,20.65,20.66,67244.0,19.9403,19.9403,19.8921,19.9017,67244.0
2019-01-25 11:25:00,20.66,20.67,20.63,20.66,90554.0,19.9017,19.9114,19.8728,19.9017,90554.0
2019-01-25 11:30:00,20.67,20.69,20.67,20.68,103560.0,19.9114,19.9306,19.9114,19.921,103560.0
2019-01-25 11:35:00,20.68,20.7,20.68,20.68,30948.0,19.921,19.9403,19.921,19.921,30948.0
2019-01-25 11:40:00,20.68,20.75,20.68,20.74,65960.0,19.921,19.9884,19.921,19.9788,65960.0
2019-01-25 11:45:00,20.74,20.74,20.71,20.73,40854.0,19.9788,19.9788,19.9499,19.9692,40854.0
2019-01-25 11:50:00,20.73,20.75,20.72,20.74,54120.0,19.9692,19.9884,19.9595,19.9788,54120.0
2019-01-25 11:55:00,20.74,20.75,20.73,20.74,34682.0,19.9788,19.9884,19.9692,19.9788,34682.0
2019-01-25 12:00:00,20.73,20.73,20.69,20.71,83172.0,19.9692,19.9692,19.9306,19.9499,83172.0
2019-01-25 12:05:00,20.71,20.74,20.7,20.71,68886.0,19.9499,19.9788,19.9403,19.9499,68886.0
2019-01-25 12:10:00,20.72,20.73,20.68,20.7,19554.0,19.9595,19.9692,19.921,19.9403,19554.0
2019-01-25 12:15:00,20.7,20.73,20.7,20.7,19080.0,19.9403,19.9692,19.9403,19.9403,19080.0
2019-01-25 12:20:00,20.71,20.73,20.68,20.73,20390.0,19.9499,19.9692,19.921,19.9692,20390.0
2019-01-25 12:25:00,20.73,20.83,20.73,20.81,191840.0,19.9692,20.0655,19.9692,20.0462,191840.0
2019-01-25 12:30:00,20.81,20.81,20.75,20.77,151796.0,20.0462,20.0462,19.9884,20.0077,151796.0
2019-01-25 12:35:00,20.76,20.81,20.76,20.81,37106.0,19.9981,20.0462,19.9981,20.0462,37106.0
2019-01-25 12:40:00,20.81,20.81,20.71,20.73,116586.0,20.0462,20.0462,19.9499,19.9692,116586.0
2019-01-25 12:45:00,20.72,20.72,20.6,20.64,293644.0,19.9595,19.9595,19.8439,19.8825,293644.0
2019-01-25 12:50:00,20.66,20.66,20.57,20.61,127184.0,19.9017,19.9017,19.815,19.8536,127184.0
2019-01-25 12:55:00,20.61,20.68,20.6,20.67,97898.0,19.8536,19.921,19.8439,19.9114,97898.0
2019-01-25 13:00:00,20.68,20.7,20.67,20.67,71454.0,19.921,19.9403,19.9114,19.9114,71454.0
2019-01-25 13:05:00,20.67,20.68,20.64,20.68,74844.0,19.9114,19.921,19.8825,19.921,74844.0
2019-01-25 13:10:00,20.67,20.67,20.63,20.66,31820.0,19.9114,19.9114,19.8728,19.9017,31820.0
2019-01-25 13:15:00,20.66,20.7,20.65,20.66,44238.0,19.9017,19.9403,19.8921,19.9017,44238.0
2019-01-25 13:20:00,20.66,20.73,20.66,20.71,48438.0,19.9017,19.9692,19.9017,19.9499,48438.0
2019-01-25 13:25:00,20.71,20.73,20.69,20.72,51322.0,19.9499,19.9692,19.9306,19.9595,51322.0
2019-01-25 13:30:00,20.71,20.73,20.69,20.7,64822.0,19.9499,19.9692,19.9306,19.9403,64822.0
2019-01-25 13:35:00,20.71,20.73,20.65,20.68,107938.0,19.9499,19.9692,19.8921,19.921,107938.0
2019-01-25 13:40:00,20.7,20.72,20.68,20.72,59584.0,19.9403,19.9595,19.921,19.9595,59584.0
2019-01-25 13:45:00,20.72,20.73,20.71,20.73,50788.0,19.9595,19.9692,19.9499,19.9692,50788.0
2019-01-25 13:50:00,20.73,20.74,20.71,20.72,28394.0,19.9692,19.9788,19.9499,19.9595,28394.0
2019-01-25 13:55:00,20.72,20.73,20.71,20.72,35086.0,19.9595,19.9692,19.9499,19.9595,35086.0
2019-01-25 14:00:00,20.72,20.72,20.68,20.72,116368.0,19.9595,19.9595,19.921,19.9595,116368.0
2019-01-25 14:05:00,20.72,20.74,20.72,20.73,91802.0,19.9595,19.9788,19.9595,19.9692,91802.0
2019-01-25 14:10:00,20.73,20.73,20.68,20.72,94724.0,19.9692,19.9692,19.921,19.9595,94724.0
2019-01-25 14:15:00,20.72,20.75,20.67,20.71,112252.0,19.9595,19.9884,19.9114,19.9499,112252.0
2019-01-25 14:20:00,20.71,20.71,20.61,20.65,310334.0,19.9499,19.9499,19.8536,19.8921,310334.0
2019-01-25 14:25:00,20.65,20.66,20.56,20.59,169960.0,19.8921,19.9017,19.8054,19.8343,169960.0
2019-01-25 14:30:00,20.59,20.62,20.58,20.61,78266.0,19.8343,19.8632,19.8247,19.8536,78266.0
2019-01-25 14:35:00,20.59,20.63,20.57,20.62,115670.0,19.8343,19.8728,19.815,19.8632,115670.0
2019-01-25 14:40:00,20.63,20.68,20.62,20.67,51054.0,19.8728,19.921,19.8632,19.9114,51054.0
2019-01-25 14:45:00,20.67,20.68,20.65,20.65,88918.0,19.9114,19.921,19.8921,19.8921,88918.0
2019-01-25 14:50:00,20.65,20.68,20.61,20.68,21550.0,19.8921,19.921,19.8536,19.921,21550.0
2019-01-25 14:55:00,20.67,20.71,20.64,20.67,121784.0,19.9114,19.9499,19.8825,19.9114,121784.0
2019-01-25 15:00:00,20.68,20.68,20.64,20.67,26516.0,19.921,19.921,19.8825,19.9114,26516.0
2019-01-25 15:05:00,20.67,20.68,20.62,20.64,37062.0,19.9114,19.921,19.8632,19.8825,37062.0
2019-01-25 15:10:00,20.64,20.67,20.64,20.64,14532.0,19.8825,19.9114,19.8825,19.8825,14532.0
2019-01-25 15:15:00,20.65,20.69,20.65,20.68,57406.0,19.8921,19.9306,19.8921,19.921,57406.0
2019-01-25 15:20:00,20.68,20.68,20.64,20.65,37290.0,19.921,19.921,19.8825,19.8921,37290.0
2019-01-25 15:25:00,20.64,20.66,20.57,20.6,63396.0,19.8825,19.9017,19.815,19.8439,63396.0
2019-01-25 15:30:00,20.6,20.61,20.51,20.55,256260.0,19.8439,19.8536,19.7572,19.7958,256260.0
2019-01-25 15:35:00,20.54,20.6,20.5,20.6,132282.0,19.7861,19.8439,19.7476,19.8439,132282.0
2019-01-25 15:40:00,20.6,20.65,20.57,20.62,188232.0,19.8439,19.8921,19.815,19.8632,188232.0
2019-01-25 15:45:00,20.63,20.66,20.61,20.64,74482.0,19.8728,19.9017,19.8536,19.8825,74482.0
2019-01-25 15:50:00,20.63,20.63,20.57,20.57,91846.0,19.8728,19.8728,19.815,19.815,91846.0
2019-01-25 15:55:00,20.58,20.64,20.57,20.63,777622.0,19.8247,19.8825,19.815,19.8728,777622.0
2019-01-28 09:30:00,20.05,20.07,19.93,19.98,1154330.0,19.3141,19.3334,19.1985,19.2467,1154330.0
2019-01-28 09:35:00,19.97,20.01,19.91,19.92,468326.0,19.2371,19.2756,19.1793,19.1889,468326.0
2019-01-28 09:40:00,19.92,19.98,19.88,19.97,272934.0,19.1889,19.2467,19.1504,19.2371,272934.0
2019-01-28 09:45:00,19.96,20.0,19.9,19.9,269646.0,19.2274,19.266,19.1696,19.1696,269646.0
2019-01-28 09:50:00,19.9,19.93,19.82,19.85,318692.0,19.1696,19.1985,19.0926,19.1215,318692.0
2019-01-28 09:55:00,19.84,19.92,19.82,19.9,239254.0,19.1118,19.1889,19.0926,19.1696,239254.0
2019-01-28 10:00:00,19.89,19.89,19.79,19.82,232164.0,19.16,19.16,19.0637,19.0926,232164.0
2019-01-28 10:05:00,19.83,19.96,19.82,19.93,272432.0,19.1022,19.2274,19.0926,19.1985,272432.0
2019-01-28 10:10:00,19.93,19.93,19.84,19.85,130380.0,19.1985,19.1985,19.1118,19.1215,130380.0
2019-01-28 10:15:00,19.85,19.96,19.83,19.95,142640.0,19.1215,19.2274,19.1022,19.2178,142640.0
2019-01-28 10:20:00,19.95,20.03,19.93,20.0,192660.0,19.2178,19.2949,19.1985,19.266,192660.0
2019-01-28 10:25:00,20.0,20.04,19.98,20.02,45990.0,19.266,19.3045,19.2467,19.2852,45990.0
2019-01-28 10:30:00,20.02,20.04,20.0,20.02,64168.0,19.2852,19.3045,19.266,19.2852,64168.0
2019-01-28 10:35:00,20.02,20.03,19.96,19.96,99412.0,19.2852,19.2949,19.2274,19.2274,99412.0
2019-01-28 10:40:00,19.96,20.09,19.96,20.06,223788.0,19.2274,19.3527,19.2274,19.3238,223788.0
2019-01-28 10:45:00,20.07,20.07,19.96,19.96,98912.0,19.3334,19.3334,19.2274,19.2274,98912.0
2019-01-28 10:50:00,19.96,20.0,19.92,19.99,84512.0,19.2274,19.266,19.1889,19.2563,84512.0
2019-01-28 10:55:00,19.99,19.99,19.9,19.9,62306.0,19.2563,19.2563,19.1696,19.1696,62306.0
2019-01-28 11:00:00,19.89,19.92,19.83,19.83,103808.0,19.16,19.1889,19.1022,19.1022,103808.0
2019-01-28 11:05:00,19.85,19.92,19.84,19.91,107532.0,19.1215,19.1889,19.1118,19.1793,107532.0
2019-01-28 11:10:00,19.9,20.0,19.88,20.0,135762.0,19.1696,19.266,19.1504,19.266,135762.0
2019-01-28 11:15:00,20.0,20.0,19.92,19.93,52562.0,19.266,19.266,19.1889,19.1985,52562.0
2019-01-28 11:20:00,19.97,20.0,19.92,19.97,135736.0,19.2371,19.266,19.1889,19.2371,135736.0
2019-01-28 11:25:00,19.97,20.01,19.96,19.97,55700.0,19.2371,19.2756,19.2274,19.2371,55700.0
2019-01-28 11:30:00,19.97,20.02,19.93,19.93,25772.0,19.2371,19.2852,19.1985,19.1985,25772.0
2019-01-28 11:35:00,19.95,19.96,19.89,19.91,76002.0,19.2178,19.2274,19.16,19.1793,76002.0
2019-01-28 11:40:00,19.89,19.89,19.85,19.85,54550.0,19.16,19.16,19.1215,19.1215,54550.0
2019-01-28 11:45:00,19.85,19.88,19.74,19.8,237532.0,19.1215,19.1504,19.0155,19.0733,237532.0
2019-01-28 11:50:00,19.78,19.83,19.76,19.77,53726.0,19.054,19.1022,19.0348,19.0444,53726.0
2019-01-28 11:55:00,19.76,19.81,19.74,19.74,108306.0,19.0348,19.0829,19.0155,19.0155,108306.0
2019-01-28 12:00:00,19.74,19.78,19.69,19.75,134160.0,19.0155,19.054,18.9673,19.0251,134160.0
2019-01-28 12:05:00,19.75,19.81,19.73,19.81,85744.0,19.0251,19.0829,19.0059,19.0829,85744.0
2019-01-28 12:10:00,19.8,19.81,19.79,19.79,21200.0,19.0733,19.0829,19.0637,19.0637,21200.0
2019-01-28 12:15:00,19.81,19.86,19.81,19.84,44150.0,19.0829,19.1311,19.0829,19.1118,44150.0
2019-01-28 12:20:00,19.83,19.88,19.83,19.88,23268.0,19.1022,19.1504,19.1022,19.1504,23268.0
2019-01-28 12:25:00,19.88,19.91,19.86,19.9,50188.0,19.1504,19.1793,19.1311,19.1696,50188.0
2019-01-28 12:30:00,19.91,19.92,19.86,19.9,46132.0,19.1793,19.1889,19.1311,19.1696,46132.0
2019-01-28 12:35:00,19.88,19.91,19.85,19.9,17098.0,19.1504,19.1793,19.1215,19.1696,17098.0
2019-01-28 12:40:00,19.9,19.93,19.9,19.92,25928.0,19.1696,19.1985,19.1696,19.1889,25928.0
2019-01-28 12:45:00,19.88,19.92,19.88,19.92,12442.0,19.1504,19.1889,19.1504,19.1889,12442.0
2019-01-28 12:50:00,19.91,19.92,19.89,19.9,32322.0,19.1793,19.1889,19.16,19.1696,32322.0
2019-01-28 12:55:00,19.9,19.9,19.83,19.84,63674.0,19.1696,19.1696,19.1022,19.1118,63674.0
2019-01-28 13:00:00,19.84,19.85,19.81,19.83,37822.0,19.1118,19.1215,19.0829,19.1022,37822.0
2019-01-28 13:05:00,19.83,19.88,19.82,19.88,40820.0,19.1022,19.1504,19.0926,19.1504,40820.0
2019-01-28 13:10:00,19.9,19.93,19.9,19.93,44124.0,19.1696,19.1985,19.1696,19.1985,44124.0
2019-01-28 13:15:00,19.92,19.92,19.9,19.92,35210.0,19.1889,19.1889,19.1696,19.1889,35210.0
2019-01-28 13:20:00,19.93,20.01,19.93,19.97,106852.0,19.1985,19.2756,19.1985,19.2371,106852.0
2019-01-28 13:25:00,19.98,19.98,19.93,19.95,27452.0,19.2467,19.2467,19.1985,19.2178,27452.0
2019-01-28 13:30:00,19.96,20.02,19.96,20.02,48654.0,19.2274,19.2852,19.2274,19.2852,48654.0
2019-01-28 13:35:00,20.02,20.04,20.0,20.0,71366.0,19.2852,19.3045,19.266,19.266,71366.0
2019-01-28 13:40:00,20.0,20.02,19.98,20.0,45792.0,19.266,19.2852,19.2467,19.266,45792.0
2019-01-28 13:45:00,20.01,20.05,20.0,20.05,68686.0,19.2756,19.3141,19.266,19.3141,68686.0
2019-01-28 13:50:00,20.05,20.08,20.02,20.03,162506.0,19.3141,19.343,19.2852,19.2949,162506.0
2019-01-28 13:55:00,20.05,20.05,20.02,20.03,28594.0,19.3141,19.3141,19.2852,19.2949,28594.0
2019-01-28 14:00:00,20.04,20.06,19.98,19.98,42712.0,19.3045,19.3238,19.2467,19.2467,42712.0
2019-01-28 14:05:00,19.98,20.0,19.98,20.0,20088.0,19.2467,19.266,19.2467,19.266,20088.0
2019-01-28 14:10:00,19.99,20.0,19.96,19.98,36452.0,19.2563,19.266,19.2274,19.2467,36452.0
2019-01-28 14:15:00,19.98,19.99,19.96,19.98,51964.0,19.2467,19.2563,19.2274,19.2467,51964.0
2019-01-28 14:20:00,19.98,20.01,19.93,19.94,53724.0,19.2467,19.2756,19.1985,19.2082,53724.0
2019-01-28 14:25:00,19.93,19.96,19.93,19.96,27016.0,19.1985,19.2274,19.1985,19.2274,27016.0
2019-01-28 14:30:00,19.96,20.02,19.96,20.01,20730.0,19.2274,19.2852,19.2274,19.2756,20730.0
2019-01-28 14:35:00,20.0,20.02,19.97,20.0,12370.0,19.266,19.2852,19.2371,19.266,12370.0
2019-01-28 14:40:00,20.01,20.01,19.97,20.0,13676.0,19.2756,19.2756,19.2371,19.266,13676.0
2019-01-28 14:45:00,20.0,20.08,20.0,20.08,54726.0,19.266,19.343,19.266,19.343,54726.0
2019-01-28 14:50:00,20.08,20.14,20.08,20.1,207942.0,19.343,19.4008,19.343,19.3623,207942.0
2019-01-28 14:55:00,20.1,20.12,20.09,20.09,54606.0,19.3623,19.3816,19.3527,19.3527,54606.0
2019-01-28 15:00:00,20.1,20.12,20.08,20.1,59868.0,19.3623,19.3816,19.343,19.3623,59868.0
2019-01-28 15:05:00,20.09,20.1,20.02,20.06,104900.0,19.3527,19.3623,19.2852,19.3238,104900.0
2019-01-28 15:10:00,20.06,20.13,20.05,20.13,65872.0,19.3238,19.3912,19.3141,19.3912,65872.0
2019-01-28 15:15:00,20.11,20.12,20.06,20.09,99966.0,19.3719,19.3816,19.3238,19.3527,99966.0
2019-01-28 15:20:00,20.1,20.16,20.09,20.14,158988.0,19.3623,19.4201,19.3527,19.4008,158988.0
2019-01-28 15:25:00,20.13,20.13,20.09,20.1,70472.0,19.3912,19.3912,19.3527,19.3623,70472.0
2019-01-28 15:30:00,20.09,20.11,20.07,20.11,88704.0,19.3527,19.3719,19.3334,19.3719,88704.0
2019-01-28 15:35:00,20.11,20.11,20.08,20.08,57056.0,19.3719,19.3719,19.343,19.343,57056.0
2019-01-28 15:40:00,20.07,20.1,20.05,20.05,74306.0,19.3334,19.3623,19.3141,19.3141,74306.0
2019-01-28 15:45:00,20.04,20.09,20.02,20.02,140340.0,19.3045,19.3527,19.2852,19.2852,140340.0
2019-01-28 15:50:00,20.03,20.05,20.0,20.04,179500.0,19.2949,19.3141,19.266,19.3045,179500.0
2019-01-28 15:55:00,20.03,20.16,20.03,20.16,191822.0,19.2949,19.4201,19.2949,19.4201,191822.0
2019-01-29 09:30:00,20.17,20.22,20.16,20.2,234686.0,19.4297,19.4779,19.4201,19.4586,234686.0
2019-01-29 09:35:00,20.2,20.2,20.12,20.15,75158.0,19.4586,19.4586,19.3816,19.4105,75158.0
2019-01-29 09:40:00,20.14,20.18,20.1,20.17,78782.0,19.4008,19.4394,19.3623,19.4297,78782.0
2019-01-29 09:45:00,20.15,20.29,20.14,20.27,149084.0,19.4105,19.5453,19.4008,19.5261,149084.0
2019-01-29 09:50:00,20.27,20.31,20.25,20.25,107288.0,19.5261,19.5646,19.5068,19.5068,107288.0
2019-01-29 09:55:00,20.26,20.29,20.23,20.24,58622.0,19.5164,19.5453,19.4875,19.4972,58622.0
2019-01-29 10:00:00,20.25,20.32,20.24,20.29,176844.0,19.5068,19.5742,19.4972,19.5453,176844.0
2019-01-29 10:05:00,20.3,20.3,20.17,20.17,124902.0,19.555,19.555,19.4297,19.4297,124902.0
2019-01-29 10:10:00,20.17,20.17,20.09,20.1,133206.0,19.4297,19.4297,19.3527,19.3623,133206.0
2019-01-29 10:15:00,20.1,20.13,20.06,20.13,165828.0,19.3623,19.3912,19.3238,19.3912,165828.0
2019-01-29 10:20:00,20.13,20.13,20.08,20.11,91454.0,19.3912,19.3912,19.343,19.3719,91454.0
2019-01-29 10:25:00,20.11,20.23,20.11,20.23,137474.0,19.3719,19.4875,19.3719,19.4875,137474.0
2019-01-29 10:30:00,20.24,20.26,20.16,20.18,73608.0,19.4972,19.5164,19.4201,19.4394,73608.0
2019-01-29 10:35:00,20.18,20.19,20.14,20.16,73240.0,19.4394,19.449,19.4008,19.4201,73240.0
2019-01-29 10:40:00,20.16,20.18,20.1,20.15,114932.0,19.4201,19.4394,19.3623,19.4105,114932.0
2019-01-29 10:45:00,20.16,20.17,20.07,20.1,112284.0,19.4201,19.4297,19.3334,19.3623,112284.0
2019-01-29 10:50:00,20.09,20.1,19.96,19.97,157446.0,19.3527,19.3623,19.2274,19.2371,157446.0
2019-01-29 10:55:00,19.97,19.98,19.86,19.91,237828.0,19.2371,19.2467,19.1311,19.1793,237828.0
2019-01-29 11:00:00,19.91,19.93,19.86,19.91,102872.0,19.1793,19.1985,19.1311,19.1793,102872.0
2019-01-29 11:05:00,19.9,19.98,19.89,19.95,114876.0,19.1696,19.2467,19.16,19.2178,114876.0
2019-01-29 11:10:00,19.95,19.97,19.93,19.97,49062.0,19.2178,19.2371,19.1985,19.2371,49062.0
2019-01-29 11:15:00,19.98,20.0,19.96,19.99,48288.0,19.2467,19.266,19.2274,19.2563,48288.0
2019-01-29 11:20:00,19.99,20.0,19.95,19.96,111800.0,19.2563,19.266,19.2178,19.2274,111800.0
2019-01-29 11:25:00,19.96,20.0,19.95,19.98,111236.0,19.2274,19.266,19.2178,19.2467,111236.0
2019-01-29 11:30:00,19.98,20.03,19.98,20.01,98454.0,19.2467,19.2949,19.2467,19.2756,98454.0
2019-01-29 11:35:00,20.0,20.05,20.0,20.05,88518.0,19.266,19.3141,19.266,19.3141,88518.0
2019-01-29 11:40:00,20.05,20.05,20.01,20.05,58284.0,19.3141,19.3141,19.2756,19.3141,58284.0
2019-01-29 11:45:00,20.05,20.06,20.03,20.05,88322.0,19.3141,19.3238,19.2949,19.3141,88322.0
2019-01-29 11:50:00,20.05,20.07,20.05,20.07,55220.0,19.3141,19.3334,19.3141,19.3334,55220.0
2019-01-29 11:55:00,20.06,20.08,20.04,20.07,27716.0,19.3238,19.343,19.3045,19.3334,27716.0
2019-01-29 12:00:00,20.06,20.07,20.02,20.05,50060.0,19.3238,19.3334,19.2852,19.3141,50060.0
2019-01-29 12:05:00,20.05,20.07,20.05,20.07,13624.0,19.3141,19.3334,19.3141,19.3334,13624.0
2019-01-29 12:10:00,20.05,20.14,20.05,20.14,90500.0,19.3141,19.4008,19.3141,19.4008,90500.0
2019-01-29 12:15:00,20.13,20.17,20.11,20.15,132406.0,19.3912,19.4297,19.3719,19.4105,132406.0
2019-01-29 12:20:00,20.15,20.18,20.15,20.16,71374.0,19.4105,19.4394,19.4105,19.4201,71374.0
2019-01-29 12:25:00,20.16,20.16,20.11,20.12,68972.0,19.4201,19.4201,19.3719,19.3816,68972.0
2019-01-29 12:30:00,20.11,20.11,20.06,20.08,102010.0,19.3719,19.3719,19.3238,19.343,102010.0
2019-01-29 12:35:00,20.08,20.11,20.07,20.1,48760.0,19.343,19.3719,19.3334,19.3623,48760.0
2019-01-29 12:40:00,20.11,20.12,20.09,20.1,26748.0,19.3719,19.3816,19.3527,19.3623,26748.0
2019-01-29 12:45:00,20.1,20.1,20.07,20.09,37764.0,19.3623,19.3623,19.3334,19.3527,37764.0
2019-01-29 12:50:00,20.1,20.13,20.09,20.12,28204.0,19.3623,19.3912,19.3527,19.3816,28204.0
2019-01-29 12:55:00,20.13,20.14,20.09,20.09,47350.0,19.3912,19.4008,19.3527,19.3527,47350.0
2019-01-29 13:00:00,20.08,20.08,20.04,20.06,34066.0,19.343,19.343,19.3045,19.3238,34066.0
2019-01-29 13:05:00,20.07,20.09,20.06,20.08,10694.0,19.3334,19.3527,19.3238,19.343,10694.0
2019-01-29 13:10:00,20.08,20.09,20.05,20.05,28740.0,19.343,19.3527,19.3141,19.3141,28740.0
2019-01-29 13:15:00,20.04,20.12,20.04,20.11,25486.0,19.3045,19.3816,19.3045,19.3719,25486.0
2019-01-29 13:20:00,20.13,20.13,20.08,20.11,47784.0,19.3912,19.3912,19.343,19.3719,47784.0
2019-01-29 13:25:00,20.1,20.11,20.09,20.11,15346.0,19.3623,19.3719,19.3527,19.3719,15346.0
2019-01-29 13:30:00,20.11,20.12,20.1,20.1,21114.0,19.3719,19.3816,19.3623,19.3623,21114.0
2019-01-29 13:35:00,20.1,20.11,20.08,20.11,35642.0,19.3623,19.3719,19.343,19.3719,35642.0
2019-01-29 13:40:00,20.11,20.16,20.1,20.15,121562.0,19.3719,19.4201,19.3623,19.4105,121562.0
2019-01-29 13:45:00,20.15,20.17,20.15,20.15,18904.0,19.4105,19.4297,19.4105,19.4105,18904.0
2019-01-29 13:50:00,20.15,20.19,20.14,20.14,41264.0,19.4105,19.449,19.4008,19.4008,41264.0
2019-01-29 13:55:00,20.14,20.17,20.13,20.16,66468.0,19.4008,19.4297,19.3912,19.4201,66468.0
2019-01-29 14:00:00,20.16,20.16,20.13,20.14,46178.0,19.4201,19.4201,19.3912,19.4008,46178.0
2019-01-29 14:05:00,20.14,20.15,20.13,20.15,22122.0,19.4008,19.4105,19.3912,19.4105,22122.0
2019-01-29 14:10:00,20.14,20.14,20.12,20.13,29176.0,19.4008,19.4008,19.3816,19.3912,29176.0
2019-01-29 14:15:00,20.13,20.13,20.09,20.09,85202.0,19.3912,19.3912,19.3527,19.3527,85202.0
2019-01-29 14:20:00,20.09,20.09,20.06,20.06,81900.0,19.3527,19.3527,19.3238,19.3238,81900.0
2019-01-29 14:25:00,20.06,20.06,20.04,20.06,23064.0,19.3238,19.3238,19.3045,19.3238,23064.0
2019-01-29 14:30:00,20.06,20.09,20.05,20.09,18800.0,19.3238,19.3527,19.3141,19.3527,18800.0
2019-01-29 14:35:00,20.09,20.09,20.04,20.07,40540.0,19.3527,19.3527,19.3045,19.3334,40540.0
2019-01-29 14:40:00,20.05,20.07,20.02,20.02,51722.0,19.3141,19.3334,19.2852,19.2852,51722.0
2019-01-29 14:45:00,20.02,20.04,19.98,20.0,98984.0,19.2852,19.3045,19.2467,19.266,98984.0
2019-01-29 14:50:00,20.0,20.02,19.99,20.01,18840.0,19.266,19.2852,19.2563,19.2756,18840.0
2019-01-29 14:55:00,20.0,20.0,19.96,19.97,68216.0,19.266,19.266,19.2274,19.2371,68216.0
2019-01-29 15:00:00,19.97,19.99,19.95,19.98,55604.0,19.2371,19.2563,19.2178,19.2467,55604.0
2019-01-29 15:05:00,19.98,20.01,19.97,20.0,18786.0,19.2467,19.2756,19.2371,19.266,18786.0
2019-01-29 15:10:00,20.0,20.01,19.99,20.0,28604.0,19.266,19.2756,19.2563,19.266,28604.0
2019-01-29 15:15:00,20.0,20.04,20.0,20.04,50468.0,19.266,19.3045,19.266,19.3045,50468.0
2019-01-29 15:20:00,20.04,20.06,20.03,20.06,13734.0,19.3045,19.3238,19.2949,19.3238,13734.0
2019-01-29 15:25:00,20.06,20.07,20.04,20.06,25676.0,19.3238,19.3334,19.3045,19.3238,25676.0
2019-01-29 15:30:00,20.07,20.1,20.06,20.08,68942.0,19.3334,19.3623,19.3238,19.343,68942.0
2019-01-29 15:35:00,20.08,20.08,20.03,20.04,60984.0,19.343,19.343,19.2949,19.3045,60984.0
2019-01-29 15:40:00,20.05,20.08,20.05,20.06,24786.0,19.3141,19.343,19.3141,19.3238,24786.0
2019-01-29 15:45:00,20.08,20.09,20.01,20.02,43258.0,19.343,19.3527,19.2756,19.2852,43258.0
2019-01-29 15:50:00,20.01,20.02,19.99,20.02,77536.0,19.2756,19.2852,19.2563,19.2852,77536.0
2019-01-29 15:55:00,20.03,20.08,20.01,20.07,205782.0,19.2949,19.343,19.2756,19.3334,205782.0
2019-01-30 09:30:00,20.45,20.48,20.41,20.44,372986.0,19.6994,19.7283,19.6609,19.6898,372986.0
2019-01-30 09:35:00,20.43,20.48,20.41,20.46,136098.0,19.6802,19.7283,19.6609,19.7091,136098.0
2019-01-30 09:40:00,20.47,20.47,20.38,20.39,156836.0,19.7187,19.7187,19.632,19.6416,156836.0
2019-01-30 09:45:00,20.4,20.42,20.34,20.36,148068.0,19.6513,19.6705,19.5935,19.6127,148068.0
2019-01-30 09:50:00,20.36,20.39,20.36,20.39,218868.0,19.6127,19.6416,19.6127,19.6416,218868.0
2019-01-30 09:55:00,20.4,20.4,20.31,20.32,76692.0,19.6513,19.6513,19.5646,19.5742,76692.0
2019-01-30 10:00:00,20.31,20.33,20.26,20.27,120120.0,19.5646,19.5839,19.5164,19.5261,120120.0
2019-01-30 10:05:00,20.26,20.31,20.25,20.3,121896.0,19.5164,19.5646,19.5068,19.555,121896.0
2019-01-30 10:10:00,20.3,20.35,20.29,20.34,150694.0,19.555,19.6031,19.5453,19.5935,150694.0
2019-01-30 10:15:00,20.34,20.34,20.26,20.31,115328.0,19.5935,19.5935,19.5164,19.5646,115328.0
2019-01-30 10:20:00,20.31,20.34,20.3,20.33,48490.0,19.5646,19.5935,19.555,19.5839,48490.0
2019-01-30 10:25:00,20.35,20.37,20.34,20.36,86644.0,19.6031,19.6224,19.5935,19.6127,86644.0
2019-01-30 10:30:00,20.38,20.41,20.37,20.39,119574.0,19.632,19.6609,19.6224,19.6416,119574.0
2019-01-30 10:35:00,20.39,20.4,20.33,20.38,89584.0,19.6416,19.6513,19.5839,19.632,89584.0
2019-01-30 10:40:00,20.4,20.44,20.38,20.43,76636.0,19.6513,19.6898,19.632,19.6802,76636.0
2019-01-30 10:45:00,20.43,20.44,20.4,20.4,92152.0,19.6802,19.6898,19.6513,19.6513,92152.0
2019-01-30 10:50:00,20.39,20.4,20.35,20.38,38318.0,19.6416,19.6513,19.6031,19.632,38318.0
2019-01-30 10:55:00,20.38,20.41,20.36,20.39,40690.0,19.632,19.6609,19.6127,19.6416,40690.0
2019-01-30 11:00:00,20.4,20.51,20.4,20.5,257954.0,19.6513,19.7572,19.6513,19.7476,257954.0
2019-01-30 11:05:00,20.49,20.5,20.48,20.5,94794.0,19.738,19.7476,19.7283,19.7476,94794.0
2019-01-30 11:10:00,20.5,20.54,20.49,20.53,104134.0,19.7476,19.7861,19.738,19.7765,104134.0
2019-01-30 11:15:00,20.54,20.56,20.53,20.53,90750.0,19.7861,19.8054,19.7765,19.7765,90750.0
2019-01-30 11:20:00,20.53,20.55,20.52,20.54,52016.0,19.7765,19.7958,19.7669,19.7861,52016.0
2019-01-30 11:25:00,20.54,20.54,20.5,20.52,31490.0,19.7861,19.7861,19.7476,19.7669,31490.0
2019-01-30 11:30:00,20.52,20.53,20.5,20.53,76076.0,19.7669,19.7765,19.7476,19.7765,76076.0
2019-01-30 11:35:00,20.53,20.53,20.48,20.49,29292.0,19.7765,19.7765,19.7283,19.738,29292.0
2019-01-30 11:40:00,20.5,20.55,20.5,20.55,44862.0,19.7476,19.7958,19.7476,19.7958,44862.0
2019-01-30 11:45:00,20.56,20.58,20.56,20.57,38032.0,19.8054,19.8247,19.8054,19.815,38032.0
2019-01-30 11:50:00,20.56,20.59,20.55,20.58,56450.0,19.8054,19.8343,19.7958,19.8247,56450.0
2019-01-30 11:55:00,20.59,20.61,20.58,20.61,61302.0,19.8343,19.8536,19.8247,19.8536,61302.0
2019-01-30 12:00:00,20.61,20.65,20.6,20.65,97096.0,19.8536,19.8921,19.8439,19.8921,97096.0
2019-01-30 12:05:00,20.65,20.66,20.63,20.64,36928.0,19.8921,19.9017,19.8728,19.8825,36928.0
2019-01-30 12:10:00,20.65,20.67,20.64,20.67,40164.0,19.8921,19.9114,19.8825,19.9114,40164.0
2019-01-30 12:15:00,20.67,20.71,20.66,20.69,204440.0,19.9114,19.9499,19.9017,19.9306,204440.0
2019-01-30 12:20:00,20.69,20.72,20.65,20.66,109260.0,19.9306,19.9595,19.8921,19.9017,109260.0
2019-01-30 12:25:00,20.66,20.67,20.65,20.66,49776.0,19.9017,19.9114,19.8921,19.9017,49776.0
2019-01-30 12:30:00,20.66,20.67,20.62,20.62,49690.0,19.9017,19.9114,19.8632,19.8632,49690.0
2019-01-30 12:35:00,20.63,20.63,20.6,20.61,83352.0,19.8728,19.8728,19.8439,19.8536,83352.0
2019-01-30 12:40:00,20.62,20.63,20.58,20.59,86130.0,19.8632,19.8728,19.8247,19.8343,86130.0
2019-01-30 12:45:00,20.6,20.62,20.58,20.61,60330.0,19.8439,19.8632,19.8247,19.8536,60330.0
2019-01-30 12:50:00,20.61,20.63,20.61,20.61,43410.0,19.8536,19.8728,19.8536,19.8536,43410.0
2019-01-30 12:55:00,20.61,20.61,20.58,20.6,17338.0,19.8536,19.8536,19.8247,19.8439,17338.0
2019-01-30 13:00:00,20.59,20.61,20.59,20.6,17908.0,19.8343,19.8536,19.8343,19.8439,17908.0
2019-01-30 13:05:00,20.6,20.63,20.6,20.63,21682.0,19.8439,19.8728,19.8439,19.8728,21682.0
2019-01-30 13:10:00,20.62,20.63,20.61,20.61,10480.0,19.8632,19.8728,19.8536,19.8536,10480.0
2019-01-30 13:15:00,20.61,20.61,20.59,20.59,34346.0,19.8536,19.8536,19.8343,19.8343,34346.0
2019-01-30 13:20:00,20.59,20.59,20.54,20.56,78026.0,19.8343,19.8343,19.7861,19.8054,78026.0
2019-01-30 13:25:00,20.56,20.57,20.56,20.56,25056.0,19.8054,19.815,19.8054,19.8054,25056.0
2019-01-30 13:30:00,20.56,20.58,20.56,20.57,17268.0,19.8054,19.8247,19.8054,19.815,17268.0
2019-01-30 13:35:00,20.56,20.58,20.56,20.57,11004.0,19.8054,19.8247,19.8054,19.815,11004.0
2019-01-30 13:40:00,20.58,20.58,20.54,20.54,39168.0,19.8247,19.8247,19.7861,19.7861,39168.0
2019-01-30 13:45:00,20.54,20.54,20.49,20.5,212416.0,19.7861,19.7861,19.738,19.7476,212416.0
2019-01-30 13:50:00,20.5,20.55,20.5,20.54,71720.0,19.7476,19.7958,19.7476,19.7861,71720.0
2019-01-30 13:55:00,20.54,20.55,20.5,20.53,44080.0,19.7861,19.7958,19.7476,19.7765,44080.0
2019-01-30 14:00:00,20.52,20.89,20.48,20.88,608602.0,19.7669,20.1233,19.7283,20.1137,608602.0
2019-01-30 14:05:00,20.89,20.92,20.81,20.83,391236.0,20.1233,20.1522,20.0462,20.0655,391236.0
2019-01-30 14:10:00,20.84,20.98,20.82,20.98,170584.0,20.0751,20.21,20.0559,20.21,170584.0
2019-01-30 14:15:00,20.98,21.0,20.91,20.99,411506.0,20.21,20.2293,20.1426,20.2196,411506.0
2019-01-30 14:20:00,20.99,21.1,20.96,21.04,394288.0,20.2196,20.3256,20.1907,20.2678,394288.0
2019-01-30 14:25:00,21.04,21.07,20.96,20.98,167858.0,20.2678,20.2967,20.1907,20.21,167858.0
2019-01-30 14:30:00,20.98,21.01,20.93,21.0,106306.0,20.21,20.2389,20.1618,20.2293,106306.0
2019-01-30 14:35:00,21.0,21.03,20.91,20.98,161756.0,20.2293,20.2582,20.1426,20.21,161756.0
2019-01-30 14:40:00,20.98,21.0,20.92,20.99,140738.0,20.21,20.2293,20.1522,20.2196,140738.0
2019-01-30 14:45:00,21.0,21.09,20.98,21.07,134770.0,20.2293,20.316,20.21,20.2967,134770.0
2019-01-30 14:50:00,21.08,21.18,21.01,21.17,591274.0,20.3063,20.4027,20.2389,20.393,591274.0
2019-01-30 14:55:00,21.18,21.23,21.15,21.22,184452.0,20.4027,20.4508,20.3738,20.4412,184452.0
2019-01-30 15:00:00,21.21,21.21,21.11,21.11,261044.0,20.4316,20.4316,20.3352,20.3352,261044.0
2019-01-30 15:05:00,21.11,21.12,21.03,21.03,325926.0,20.3352,20.3449,20.2582,20.2582,325926.0
2019-01-30 15:10:00,21.02,21.02,20.95,21.02,256392.0,20.2485,20.2485,20.1811,20.2485,256392.0
2019-01-30 15:15:00,21.02,21.05,20.99,21.03,80798.0,20.2485,20.2774,20.2196,20.2582,80798.0
2019-01-30 15:20:00,21.04,21.07,20.97,20.99,175412.0,20.2678,20.2967,20.2004,20.2196,175412.0
2019-01-30 15:25:00,20.98,21.04,20.96,20.98,481088.0,20.21,20.2678,20.1907,20.21,481088.0
2019-01-30 15:30:00,20.97,21.0,20.91,20.93,209318.0,20.2004,20.2293,20.1426,20.1618,209318.0
2019-01-30 15:35:00,20.93,20.98,20.93,20.95,91886.0,20.1618,20.21,20.1618,20.1811,91886.0
2019-01-30 15:40:00,20.94,20.95,20.88,20.94,278192.0,20.1715,20.1811,20.1137,20.1715,278192.0
2019-01-30 15:45:00,20.93,21.01,20.92,20.99,243040.0,20.1618,20.2389,20.1522,20.2196,243040.0
2019-01-30 15:50:00,20.98,20.98,20.9,20.9,163446.0,20.21,20.21,20.1329,20.1329,163446.0
2019-01-30 15:55:00,20.91,21.02,20.91,21.02,463574.0,20.1426,20.2485,20.1426,20.2485,463574.0
2019-01-31 09:30:00,20.98,21.03,20.95,20.97,367626.0,20.21,20.2582,20.1811,20.2004,367626.0
2019-01-31 09:35:00,20.98,21.0,20.93,21.0,163002.0,20.21,20.2293,20.1618,20.2293,163002.0
2019-01-31 09:40:00,21.0,21.0,20.93,20.96,76514.0,20.2293,20.2293,20.1618,20.1907,76514.0
2019-01-31 09:45:00,20.95,21.04,20.95,21.0,80678.0,20.1811,20.2678,20.1811,20.2293,80678.0
2019-01-31 09:50:00,21.01,21.1,20.99,21.09,139328.0,20.2389,20.3256,20.2196,20.316,139328.0
2019-01-31 09:55:00,21.09,21.11,21.07,21.1,147128.0,20.316,20.3352,20.2967,20.3256,147128.0
2019-01-31 10:00:00,21.09,21.18,21.08,21.17,292246.0,20.316,20.4027,20.3063,20.393,292246.0
2019-01-31 10:05:00,21.18,21.21,21.16,21.17,187178.0,20.4027,20.4316,20.3834,20.393,187178.0
2019-01-31 10:10:00,21.17,21.24,21.16,21.24,115060.0,20.393,20.4605,20.3834,20.4605,115060.0
2019-01-31 10:15:00,21.24,21.31,21.22,21.3,170740.0,20.4605,20.5279,20.4412,20.5182,170740.0
2019-01-31 10:20:00,21.3,21.33,21.26,21.31,155582.0,20.5182,20.5471,20.4797,20.5279,155582.0
2019-01-31 10:25:00,21.31,21.36,21.3,21.35,210666.0,20.5279,20.576,20.5182,20.5664,210666.0
2019-01-31 10:30:00,21.35,21.41,21.35,21.36,226948.0,20.5664,20.6242,20.5664,20.576,226948.0
2019-01-31 10:35:00,21.37,21.39,21.34,21.37,873470.0,20.5857,20.6049,20.5568,20.5857,873470.0
2019-01-31 10:40:00,21.38,21.44,21.37,21.44,135090.0,20.5953,20.6531,20.5857,20.6531,135090.0
2019-01-31 10:45:00,21.44,21.45,21.33,21.33,176310.0,20.6531,20.6627,20.5471,20.5471,176310.0
2019-01-31 10:50:00,21.33,21.36,21.3,21.33,118310.0,20.5471,20.576,20.5182,20.5471,118310.0
2019-01-31 10:55:00,21.32,21.37,21.28,21.34,150682.0,20.5375,20.5857,20.499,20.5568,150682.0
2019-01-31 11:00:00,21.34,21.43,21.32,21.41,111096.0,20.5568,20.6435,20.5375,20.6242,111096.0
2019-01-31 11:05:00,21.42,21.42,21.34,21.36,99628.0,20.6338,20.6338,20.5568,20.576,99628.0
2019-01-31 11:10:00,21.36,21.41,21.35,21.4,80628.0,20.576,20.6242,20.5664,20.6146,80628.0
2019-01-31 11:15:00,21.4,21.41,21.35,21.38,29102.0,20.6146,20.6242,20.5664,20.5953,29102.0
2019-01-31 11:20:00,21.38,21.43,21.38,21.43,55414.0,20.5953,20.6435,20.5953,20.6435,55414.0
2019-01-31 11:25:00,21.43,21.45,21.42,21.43,112804.0,20.6435,20.6627,20.6338,20.6435,112804.0
2019-01-31 11:30:00,21.43,21.45,21.41,21.45,231874.0,20.6435,20.6627,20.6242,20.6627,231874.0
2019-01-31 11:35:00,21.45,21.48,21.42,21.47,555350.0,20.6627,20.6916,20.6338,20.682,555350.0
2019-01-31 11:40:00,21.48,21.52,21.46,21.5,200380.0,20.6916,20.7302,20.6724,20.7109,200380.0
2019-01-31 11:45:00,21.5,21.57,21.5,21.56,102452.0,20.7109,20.7783,20.7109,20.7687,102452.0
2019-01-31 11:50:00,21.56,21.61,21.55,21.61,398928.0,20.7687,20.8169,20.7591,20.8169,398928.0
2019-01-31 11:55:00,21.61,21.67,21.6,21.65,170574.0,20.8169,20.8747,20.8072,20.8554,170574.0
2019-01-31 12:00:00,21.64,21.65,21.59,21.59,155458.0,20.8458,20.8554,20.7976,20.7976,155458.0
2019-01-31 12:05:00,21.59,21.65,21.57,21.61,167642.0,20.7976,20.8554,20.7783,20.8169,167642.0
2019-01-31 12:10:00,21.6,21.6,21.55,21.58,83234.0,20.8072,20.8072,20.7591,20.788,83234.0
2019-01-31 12:15:00,21.58,21.59,21.56,21.56,37212.0,20.788,20.7976,20.7687,20.7687,37212.0
2019-01-31 12:20:00,21.58,21.59,21.53,21.57,74174.0,20.788,20.7976,20.7398,20.7783,74174.0
2019-01-31 12:25:00,21.56,21.57,21.5,21.51,137542.0,20.7687,20.7783,20.7109,20.7205,137542.0
2019-01-31 12:30:00,21.51,21.55,21.5,21.54,119654.0,20.7205,20.7591,20.7109,20.7494,119654.0
2019-01-31 12:35:00,21.55,21.57,21.52,21.56,130930.0,20.7591,20.7783,20.7302,20.7687,130930.0
2019-01-31 12:40:00,21.56,21.58,21.4,21.41,210144.0,20.7687,20.788,20.6146,20.6242,210144.0
2019-01-31 12:45:00,21.42,21.47,21.41,21.44,87686.0,20.6338,20.682,20.6242,20.6531,87686.0
2019-01-31 12:50:00,21.45,21.46,21.44,21.46,35396.0,20.6627,20.6724,20.6531,20.6724,35396.0
2019-01-31 12:55:00,21.47,21.47,21.44,21.45,77858.0,20.682,20.682,20.6531,20.6627,77858.0
2019-01-31 13:00:00,21.44,21.48,21.43,21.47,20322.0,20.6531,20.6916,20.6435,20.682,20322.0
2019-01-31 13:05:00,21.47,21.52,21.47,21.5,61478.0,20.682,20.7302,20.682,20.7109,61478.0
2019-01-31 13:10:00,21.5,21.5,21.46,21.47,41218.0,20.7109,20.7109,20.6724,20.682,41218.0
2019-01-31 13:15:00,21.48,21.5,21.43,21.44,103076.0,20.6916,20.7109,20.6435,20.6531,103076.0
2019-01-31 13:20:00,21.44,21.48,21.44,21.47,58032.0,20.6531,20.6916,20.6531,20.682,58032.0
2019-01-31 13:25:00,21.47,21.48,21.41,21.43,61222.0,20.682,20.6916,20.6242,20.6435,61222.0
2019-01-31 13:30:00,21.43,21.43,21.38,21.39,121206.0,20.6435,20.6435,20.5953,20.6049,121206.0
2019-01-31 13:35:00,21.38,21.43,21.38,21.43,19790.0,20.5953,20.6435,20.5953,20.6435,19790.0
2019-01-31 13:40:00,21.44,21.47,21.41,21.45,51430.0,20.6531,20.682,20.6242,20.6627,51430.0
2019-01-31 13:45:00,21.44,21.45,21.39,21.43,37308.0,20.6531,20.6627,20.6049,20.6435,37308.0
2019-01-31 13:50:00,21.44,21.49,21.43,21.48,63552.0,20.6531,20.7013,20.6435,20.6916,63552.0
2019-01-31 13:55:00,21.48,21.5,21.46,21.5,70672.0,20.6916,20.7109,20.6724,20.7109,70672.0
2019-01-31 14:00:00,21.5,21.54,21.49,21.51,129468.0,20.7109,20.7494,20.7013,20.7205,129468.0
2019-01-31 14:05:00,21.52,21.53,21.5,21.5,109906.0,20.7302,20.7398,20.7109,20.7109,109906.0
2019-01-31 14:10:00,21.5,21.5,21.46,21.46,81774.0,20.7109,20.7109,20.6724,20.6724,81774.0
2019-01-31 14:15:00,21.46,21.47,21.42,21.43,66906.0,20.6724,20.682,20.6338,20.6435,66906.0
2019-01-31 14:20:00,21.44,21.49,21.43,21.48,39184.0,20.6531,20.7013,20.6435,20.6916,39184.0
2019-01-31 14:25:00,21.48,21.48,21.43,21.45,28368.0,20.6916,20.6916,20.6435,20.6627,28368.0
2019-01-31 14:30:00,21.45,21.47,21.41,21.42,31568.0,20.6627,20.682,20.6242,20.6338,31568.0
2019-01-31 14:35:00,21.42,21.46,21.4,21.44,82520.0,20.6338,20.6724,20.6146,20.6531,82520.0
2019-01-31 14:40:00,21.43,21.46,21.42,21.44,37330.0,20.6435,20.6724,20.6338,20.6531,37330.0
2019-01-31 14:45:00,21.44,21.48,21.43,21.47,17894.0,20.6531,20.6916,20.6435,20.682,17894.0
2019-01-31 14:50:00,21.46,21.5,21.45,21.5,103568.0,20.6724,20.7109,20.6627,20.7109,103568.0
2019-01-31 14:55:00,21.5,21.52,21.48,21.49,85374.0,20.7109,20.7302,20.6916,20.7013,85374.0
2019-01-31 15:00:00,21.48,21.48,21.42,21.42,177834.0,20.6916,20.6916,20.6338,20.6338,177834.0
2019-01-31 15:05:00,21.41,21.43,21.4,21.41,97666.0,20.6242,20.6435,20.6146,20.6242,97666.0
2019-01-31 15:10:00,21.4,21.41,21.33,21.33,186520.0,20.6146,20.6242,20.5471,20.5471,186520.0
2019-01-31 15:15:00,21.33,21.38,21.32,21.36,52184.0,20.5471,20.5953,20.5375,20.576,52184.0
2019-01-31 15:20:00,21.36,21.41,21.36,21.39,42858.0,20.576,20.6242,20.576,20.6049,42858.0
2019-01-31 15:25:00,21.4,21.43,21.4,21.41,126892.0,20.6146,20.6435,20.6146,20.6242,126892.0
2019-01-31 15:30:00,21.42,21.48,21.4,21.44,161964.0,20.6338,20.6916,20.6146,20.6531,161964.0
2019-01-31 15:35:00,21.45,21.47,21.41,21.47,104412.0,20.6627,20.682,20.6242,20.682,104412.0
2019-01-31 15:40:00,21.47,21.49,21.42,21.43,96876.0,20.682,20.7013,20.6338,20.6435,96876.0
2019-01-31 15:45:00,21.43,21.5,21.41,21.48,141210.0,20.6435,20.7109,20.6242,20.6916,141210.0
2019-01-31 15:50:00,21.47,21.6,21.47,21.58,254608.0,20.682,20.8072,20.682,20.788,254608.0
2019-01-31 15:55:00,21.59,21.65,21.55,21.55,490292.0,20.7976,20.8554,20.7591,20.7591,490292.0
2019-02-01 09:30:00,21.6,21.62,21.54,21.57,510080.0,20.8072,20.8265,20.7494,20.7783,510080.0
2019-02-01 09:35:00,21.58,21.64,21.56,21.63,185366.0,20.788,20.8458,20.7687,20.8361,185366.0
2019-02-01 09:40:00,21.64,21.68,21.61,21.63,901802.0,20.8458,20.8843,20.8169,20.8361,901802.0
2019-02-01 09:45:00,21.64,21.68,21.54,21.54,231262.0,20.8458,20.8843,20.7494,20.7494,231262.0
2019-02-01 09:50:00,21.54,21.56,21.5,21.56,652154.0,20.7494,20.7687,20.7109,20.7687,652154.0
2019-02-01 09:55:00,21.56,21.56,21.46,21.47,424838.0,20.7687,20.7687,20.6724,20.682,424838.0
2019-02-01 10:00:00,21.5,21.69,21.48,21.68,303856.0,20.7109,20.8939,20.6916,20.8843,303856.0
2019-02-01 10:05:00,21.68,21.76,21.67,21.74,1036344.0,20.8843,20.9614,20.8747,20.9421,1036344.0
2019-02-01 10:10:00,21.74,21.79,21.73,21.74,864322.0,20.9421,20.9903,20.9325,20.9421,864322.0
2019-02-01 10:15:00,21.75,21.8,21.73,21.77,147122.0,20.9517,20.9999,20.9325,20.971,147122.0
2019-02-01 10:20:00,21.75,21.85,21.75,21.84,270818.0,20.9517,21.0481,20.9517,21.0384,270818.0
2019-02-01 10:25:00,21.85,21.86,21.81,21.81,139864.0,21.0481,21.0577,21.0095,21.0095,139864.0
2019-02-01 10:30:00,21.81,21.83,21.75,21.78,324644.0,21.0095,21.0288,20.9517,20.9806,324644.0
2019-02-01 10:35:00,21.78,21.81,21.75,21.8,85420.0,20.9806,21.0095,20.9517,20.9999,85420.0
2019-02-01 10:40:00,21.79,21.84,21.77,21.78,131322.0,20.9903,21.0384,20.971,20.9806,131322.0
2019-02-01 10:45:00,21.77,21.8,21.74,21.75,158008.0,20.971,20.9999,20.9421,20.9517,158008.0
2019-02-01 10:50:00,21.74,21.77,21.64,21.66,102934.0,20.9421,20.971,20.8458,20.865,102934.0
2019-02-01 10:55:00,21.66,21.68,21.6,21.61,189922.0,20.865,20.8843,20.8072,20.8169,189922.0
2019-02-01 11:00:00,21.6,21.64,21.53,21.61,176532.0,20.8072,20.8458,20.7398,20.8169,176532.0
2019-02-01 11:05:00,21.61,21.68,21.61,21.67,94388.0,20.8169,20.8843,20.8169,20.8747,94388.0
2019-02-01 11:10:00,21.67,21.68,21.64,21.67,101772.0,20.8747,20.8843,20.8458,20.8747,101772.0
2019-02-01 11:15:00,21.67,21.71,21.65,21.65,85266.0,20.8747,20.9132,20.8554,20.8554,85266.0
2019-02-01 11:20:00,21.64,21.73,21.64,21.71,157204.0,20.8458,20.9325,20.8458,20.9132,157204.0
2019-02-01 11:25:00,21.7,21.74,21.7,21.71,124160.0,20.9036,20.9421,20.9036,20.9132,124160.0
2019-02-01 11:30:00,21.71,21.72,21.68,21.69,87620.0,20.9132,20.9228,20.8843,20.8939,87620.0
2019-02-01 11:35:00,21.7,21.73,21.68,21.7,101220.0,20.9036,20.9325,20.8843,20.9036,101220.0
2019-02-01 11:40:00,21.7,21.75,21.7,21.75,103068.0,20.9036,20.9517,20.9036,20.9517,103068.0
2019-02-01 11:45:00,21.75,21.75,21.7,21.75,72268.0,20.9517,20.9517,20.9036,20.9517,72268.0
2019-02-01 11:50:00,21.75,21.78,21.75,21.78,61070.0,20.9517,20.9806,20.9517,20.9806,61070.0
2019-02-01 11:55:00,21.78,21.82,21.78,21.81,81160.0,20.9806,21.0192,20.9806,21.0095,81160.0
2019-02-01 12:00:00,21.81,21.81,21.76,21.77,61310.0,21.0095,21.0095,20.9614,20.971,61310.0
2019-02-01 12:05:00,21.78,21.79,21.75,21.75,62922.0,20.9806,20.9903,20.9517,20.9517,62922.0
2019-02-01 12:10:00,21.75,21.76,21.73,21.73,19262.0,20.9517,20.9614,20.9325,20.9325,19262.0
2019-02-01 12:15:00,21.73,21.74,21.7,21.7,37808.0,20.9325,20.9421,20.9036,20.9036,37808.0
2019-02-01 12:20:00,21.71,21.71,21.61,21.61,69240.0,20.9132,20.9132,20.8169,20.8169,69240.0
2019-02-01 12:25:00,21.61,21.64,21.59,21.64,75682.0,20.8169,20.8458,20.7976,20.8458,75682.0
2019-02-01 12:30:00,21.63,21.66,21.61,21.64,101822.0,20.8361,20.865,20.8169,20.8458,101822.0
2019-02-01 12:35:00,21.65,21.67,21.58,21.58,85614.0,20.8554,20.8747,20.788,20.788,85614.0
2019-02-01 12:40:00,21.58,21.65,21.57,21.65,76972.0,20.788,20.8554,20.7783,20.8554,76972.0
2019-02-01 12:45:00,21.65,21.67,21.61,21.66,47182.0,20.8554,20.8747,20.8169,20.865,47182.0
2019-02-01 12:50:00,21.66,21.67,21.63,21.63,49202.0,20.865,20.8747,20.8361,20.8361,49202.0
2019-02-01 12:55:00,21.63,21.66,21.63,21.65,46024.0,20.8361,20.865,20.8361,20.8554,46024.0
2019-02-01 13:00:00,21.63,21.65,21.63,21.63,13868.0,20.8361,20.8554,20.8361,20.8361,13868.0
2019-02-01 13:05:00,21.63,21.68,21.62,21.68,21552.0,20.8361,20.8843,20.8265,20.8843,21552.0
2019-02-01 13:10:00,21.66,21.66,21.63,21.64,11588.0,20.865,20.865,20.8361,20.8458,11588.0
2019-02-01 13:15:00,21.63,21.65,21.58,21.61,46374.0,20.8361,20.8554,20.788,20.8169,46374.0
2019-02-01 13:20:00,21.6,21.6,21.56,21.57,42092.0,20.8072,20.8072,20.7687,20.7783,42092.0
2019-02-01 13:25:00,21.58,21.63,21.58,21.63,49646.0,20.788,20.8361,20.788,20.8361,49646.0
2019-02-01 13:30:00,21.61,21.66,21.61,21.65,66290.0,20.8169,20.865,20.8169,20.8554,66290.0
2019-02-01 13:35:00,21.64,21.66,21.62,21.65,59004.0,20.8458,20.865,20.8265,20.8554,59004.0
2019-02-01 13:40:00,21.65,21.65,21.59,21.59,43846.0,20.8554,20.8554,20.7976,20.7976,43846.0
2019-02-01 13:45:00,21.58,21.59,21.53,21.58,125512.0,20.788,20.7976,20.7398,20.788,125512.0
2019-02-01 13:50:00,21.59,21.6,21.57,21.58,66754.0,20.7976,20.8072,20.7783,20.788,66754.0
2019-02-01 13:55:00,21.58,21.6,21.58,21.6,22868.0,20.788,20.8072,20.788,20.8072,22868.0
2019-02-01 14:00:00,21.6,21.61,21.49,21.49,93012.0,20.8072,20.8169,20.7013,20.7013,93012.0
2019-02-01 14:05:00,21.49,21.53,21.48,21.52,833486.0,20.7013,20.7398,20.6916,20.7302,833486.0
2019-02-01 14:10:00,21.52,21.54,21.49,21.51,64042.0,20.7302,20.7494,20.7013,20.7205,64042.0
2019-02-01 14:15:00,21.51,21.52,21.45,21.46,212032.0,20.7205,20.7302,20.6627,20.6724,212032.0
2019-02-01 14:20:00,21.46,21.5,21.45,21.45,144696.0,20.6724,20.7109,20.6627,20.6627,144696.0
2019-02-01 14:25:00,21.45,21.48,21.43,21.48,54648.0,20.6627,20.6916,20.6435,20.6916,54648.0
2019-02-01 14:30:00,21.48,21.54,21.47,21.53,106054.0,20.6916,20.7494,20.682,20.7398,106054.0
2019-02-01 14:35:00,21.53,21.54,21.49,21.51,48444.0,20.7398,20.7494,20.7013,20.7205,48444.0
2019-02-01 14:40:00,21.51,21.54,21.51,21.52,33292.0,20.7205,20.7494,20.7205,20.7302,33292.0
2019-02-01 14:45:00,21.53,21.53,21.48,21.48,42782.0,20.7398,20.7398,20.6916,20.6916,42782.0
2019-02-01 14:50:00,21.49,21.5,21.41,21.42,59930.0,20.7013,20.7109,20.6242,20.6338,59930.0
2019-02-01 14:55:00,21.42,21.45,21.4,21.45,62274.0,20.6338,20.6627,20.6146,20.6627,62274.0
2019-02-01 15:00:00,21.43,21.46,21.39,21.42,184936.0,20.6435,20.6724,20.6049,20.6338,184936.0
2019-02-01 15:05:00,21.43,21.45,21.39,21.39,216196.0,20.6435,20.6627,20.6049,20.6049,216196.0
2019-02-01 15:10:00,21.39,21.43,21.38,21.42,83576.0,20.6049,20.6435,20.5953,20.6338,83576.0
2019-02-01 15:15:00,21.42,21.48,21.42,21.45,166692.0,20.6338,20.6916,20.6338,20.6627,166692.0
2019-02-01 15:20:00,21.46,21.48,21.43,21.47,28276.0,20.6724,20.6916,20.6435,20.682,28276.0
2019-02-01 15:25:00,21.47,21.49,21.42,21.49,57804.0,20.682,20.7013,20.6338,20.7013,57804.0
2019-02-01 15:30:00,21.49,21.55,21.48,21.53,239872.0,20.7013,20.7591,20.6916,20.7398,239872.0
2019-02-01 15:35:00,21.53,21.57,21.52,21.56,180996.0,20.7398,20.7783,20.7302,20.7687,180996.0
2019-02-01 15:40:00,21.56,21.56,21.53,21.55,926544.0,20.7687,20.7687,20.7398,20.7591,926544.0
2019-02-01 15:45:00,21.55,21.57,21.52,21.53,107124.0,20.7591,20.7783,20.7302,20.7398,107124.0
2019-02-01 15:50:00,21.53,21.54,21.5,21.53,120754.0,20.7398,20.7494,20.7109,20.7398,120754.0
2019-02-01 15:55:00,21.53,21.61,21.5,21.58,354256.0,20.7398,20.8169,20.7109,20.788,354256.0
2019-02-04 09:30:00,21.59,21.59,21.53,21.56,199502.0,20.7976,20.7976,20.7398,20.7687,199502.0
2019-02-04 09:35:00,21.57,21.59,21.48,21.5,304242.0,20.7783,20.7976,20.6916,20.7109,304242.0
2019-02-04 09:40:00,21.51,21.53,21.49,21.49,212224.0,20.7205,20.7398,20.7013,20.7013,212224.0
2019-02-04 09:45:00,21.49,21.62,21.49,21.62,143602.0,20.7013,20.8265,20.7013,20.8265,143602.0
2019-02-04 09:50:00,21.63,21.64,21.58,21.62,223512.0,20.8361,20.8458,20.788,20.8265,223512.0
2019-02-04 09:55:00,21.61,21.63,21.56,21.57,72748.0,20.8169,20.8361,20.7687,20.7783,72748.0
2019-02-04 10:00:00,21.57,21.58,21.42,21.45,201578.0,20.7783,20.788,20.6338,20.6627,201578.0
2019-02-04 10:05:00,21.43,21.48,21.41,21.46,137938.0,20.6435,20.6916,20.6242,20.6724,137938.0
2019-02-04 10:10:00,21.47,21.58,21.45,21.58,163380.0,20.682,20.788,20.6627,20.788,163380.0
2019-02-04 10:15:00,21.58,21.59,21.54,21.55,63084.0,20.788,20.7976,20.7494,20.7591,63084.0
2019-02-04 10:20:00,21.55,21.56,21.5,21.5,44706.0,20.7591,20.7687,20.7109,20.7109,44706.0
2019-02-04 10:25:00,21.5,21.5,21.45,21.49,99614.0,20.7109,20.7109,20.6627,20.7013,99614.0
2019-02-04 10:30:00,21.51,21.56,21.5,21.55,20554.0,20.7205,20.7687,20.7109,20.7591,20554.0
2019-02-04 10:35:00,21.55,21.58,21.54,21.56,56810.0,20.7591,20.788,20.7494,20.7687,56810.0
2019-02-04 10:40:00,21.55,21.58,21.54,21.58,68752.0,20.7591,20.788,20.7494,20.788,68752.0
2019-02-04 10:45:00,21.58,21.61,21.57,21.6,85302.0,20.788,20.8169,20.7783,20.8072,85302.0
2019-02-04 10:50:00,21.61,21.61,21.57,21.6,27762.0,20.8169,20.8169,20.7783,20.8072,27762.0
2019-02-04 10:55:00,21.6,21.62,21.58,21.61,73086.0,20.8072,20.8265,20.788,20.8169,73086.0
2019-02-04 11:00:00,21.6,21.69,21.6,21.68,168378.0,20.8072,20.8939,20.8072,20.8843,168378.0
2019-02-04 11:05:00,21.69,21.69,21.64,21.66,103254.0,20.8939,20.8939,20.8458,20.865,103254.0
2019-02-04 11:10:00,21.66,21.67,21.63,21.67,86612.0,20.865,20.8747,20.8361,20.8747,86612.0
2019-02-04 11:15:00,21.67,21.7,21.66,21.69,76154.0,20.8747,20.9036,20.865,20.8939,76154.0
2019-02-04 11:20:00,21.7,21.71,21.67,21.68,62736.0,20.9036,20.9132,20.8747,20.8843,62736.0
2019-02-04 11:25:00,21.68,21.71,21.68,21.71,42510.0,20.8843,20.9132,20.8843,20.9132,42510.0
2019-02-04 11:30:00,21.72,21.75,21.68,21.75,139580.0,20.9228,20.9517,20.8843,20.9517,139580.0
2019-02-04 11:35:00,21.75,21.75,21.7,21.71,149404.0,20.9517,20.9517,20.9036,20.9132,149404.0
2019-02-04 11:40:00,21.72,21.72,21.69,21.71,55834.0,20.9228,20.9228,20.8939,20.9132,55834.0
2019-02-04 11:45:00,21.71,21.77,21.71,21.76,64092.0,20.9132,20.971,20.9132,20.9614,64092.0
2019-02-04 11:50:00,21.77,21.79,21.75,21.75,122786.0,20.971,20.9903,20.9517,20.9517,122786.0
2019-02-04 11:55:00,21.75,21.78,21.74,21.78,35290.0,20.9517,20.9806,20.9421,20.9806,35290.0
2019-02-04 12:00:00,21.79,21.79,21.76,21.78,33478.0,20.9903,20.9903,20.9614,20.9806,33478.0
2019-02-04 12:05:00,21.77,21.78,21.77,21.78,35866.0,20.971,20.9806,20.971,20.9806,35866.0
2019-02-04 12:10:00,21.79,21.8,21.78,21.8,40420.0,20.9903,20.9999,20.9806,20.9999,40420.0
2019-02-04 12:15:00,21.79,21.8,21.77,21.8,32340.0,20.9903,20.9999,20.971,20.9999,32340.0
2019-02-04 12:20:00,21.79,21.81,21.78,21.79,53644.0,20.9903,21.0095,20.9806,20.9903,53644.0
2019-02-04 12:25:00,21.79,21.8,21.77,21.78,21678.0,20.9903,20.9999,20.971,20.9806,21678.0
2019-02-04 12:30:00,21.77,21.78,21.75,21.77,35452.0,20.971,20.9806,20.9517,20.971,35452.0
2019-02-04 12:35:00,21.77,21.79,21.77,21.78,24208.0,20.971,20.9903,20.971,20.9806,24208.0
2019-02-04 12:40:00,21.78,21.79,21.77,21.78,18848.0,20.9806,20.9903,20.971,20.9806,18848.0
2019-02-04 12:45:00,21.78,21.78,21.75,21.75,20542.0,20.9806,20.9806,20.9517,20.9517,20542.0
2019-02-04 12:50:00,21.75,21.79,21.75,21.79,14978.0,20.9517,20.9903,20.9517,20.9903,14978.0
2019-02-04 12:55:00,21.8,21.81,21.77,21.79,30668.0,20.9999,21.0095,20.971,20.9903,30668.0
2019-02-04 13:00:00,21.79,21.82,21.78,21.81,51400.0,20.9903,21.0192,20.9806,21.0095,51400.0
2019-02-04 13:05:00,21.81,21.83,21.81,21.81,44140.0,21.0095,21.0288,21.0095,21.0095,44140.0
2019-02-04 13:10:00,21.82,21.82,21.81,21.81,12438.0,21.0192,21.0192,21.0095,21.0095,12438.0
2019-02-04 13:15:00,21.81,21.83,21.81,21.82,75800.0,21.0095,21.0288,21.0095,21.0192,75800.0
2019-02-04 13:20:00,21.82,21.84,21.82,21.83,17640.0,21.0192,21.0384,21.0192,21.0288,17640.0
2019-02-04 13:25:00,21.83,21.83,21.8,21.8,39664.0,21.0288,21.0288,20.9999,20.9999,39664.0
2019-02-04 13:30:00,21.8,21.8,21.79,21.8,68864.0,20.9999,20.9999,20.9903,20.9999,68864.0
2019-02-04 13:35:00,21.8,21.82,21.8,21.82,49384.0,20.9999,21.0192,20.9999,21.0192,49384.0
2019-02-04 13:40:00,21.82,21.84,21.82,21.83,44830.0,21.0192,21.0384,21.0192,21.0288,44830.0
2019-02-04 13:45:00,21.84,21.9,21.84,21.89,189306.0,21.0384,21.0962,21.0384,21.0866,189306.0
2019-02-04 13:50:00,21.89,21.9,21.88,21.89,25416.0,21.0866,21.0962,21.077,21.0866,25416.0
2019-02-04 13:55:00,21.89,21.9,21.89,21.9,44300.0,21.0866,21.0962,21.0866,21.0962,44300.0
2019-02-04 14:00:00,21.9,21.92,21.89,21.92,73932.0,21.0962,21.1155,21.0866,21.1155,73932.0
2019-02-04 14:05:00,21.92,21.93,21.91,21.93,48156.0,21.1155,21.1251,21.1059,21.1251,48156.0
2019-02-04 14:10:00,21.93,21.93,21.92,21.93,50264.0,21.1251,21.1251,21.1155,21.1251,50264.0
2019-02-04 14:15:00,21.93,21.93,21.9,21.9,72684.0,21.1251,21.1251,21.0962,21.0962,72684.0
2019-02-04 14:20:00,21.9,21.91,21.89,21.9,101202.0,21.0962,21.1059,21.0866,21.0962,101202.0
2019-02-04 14:25:00,21.9,21.91,21.89,21.9,42922.0,21.0962,21.1059,21.0866,21.0962,42922.0
2019-02-04 14:30:00,21.9,21.92,21.89,21.9,58428.0,21.0962,21.1155,21.0866,21.0962,58428.0
2019-02-04 14:35:00,21.9,21.9,21.88,21.89,39364.0,21.0962,21.0962,21.077,21.0866,39364.0
2019-02-04 14:40:00,21.88,21.9,21.88,21.89,47062.0,21.077,21.0962,21.077,21.0866,47062.0
2019-02-04 14:45:00,21.89,21.9,21.85,21.87,62550.0,21.0866,21.0962,21.0481,21.0673,62550.0
2019-02-04 14:50:00,21.86,21.89,21.86,21.89,24916.0,21.0577,21.0866,21.0577,21.0866,24916.0
2019-02-04 14:55:00,21.9,21.9,21.89,21.9,27694.0,21.0962,21.0962,21.0866,21.0962,27694.0
2019-02-04 15:00:00,21.9,21.9,21.86,21.88,123754.0,21.0962,21.0962,21.0577,21.077,123754.0
2019-02-04 15:05:00,21.88,21.91,21.86,21.9,119102.0,21.077,21.1059,21.0577,21.0962,119102.0
2019-02-04 15:10:00,21.9,21.92,21.89,21.9,71188.0,21.0962,21.1155,21.0866,21.0962,71188.0
2019-02-04 15:15:00,21.9,21.92,21.9,21.92,42994.0,21.0962,21.1155,21.0962,21.1155,42994.0
2019-02-04 15:20:00,21.91,21.92,21.91,21.92,65992.0,21.1059,21.1155,21.1059,21.1155,65992.0
2019-02-04 15:25:00,21.92,21.93,21.89,21.89,117470.0,21.1155,21.1251,21.0866,21.0866,117470.0
2019-02-04 15:30:00,21.89,21.89,21.86,21.87,72144.0,21.0866,21.0866,21.0577,21.0673,72144.0
2019-02-04 15:35:00,21.86,21.88,21.85,21.88,132610.0,21.0577,21.077,21.0481,21.077,132610.0
2019-02-04 15:40:00,21.88,21.9,21.88,21.9,85646.0,21.077,21.0962,21.077,21.0962,85646.0
2019-02-04 15:45:00,21.9,21.91,21.88,21.9,73440.0,21.0962,21.1059,21.077,21.0962,73440.0
2019-02-04 15:50:00,21.89,21.93,21.88,21.92,118958.0,21.0866,21.1251,21.077,21.1155,118958.0
2019-02-04 15:55:00,21.92,22.05,21.92,22.04,378090.0,21.1155,21.2407,21.1155,21.2311,378090.0
2019-02-05 09:30:00,22.16,22.22,22.13,22.18,438026.0,21.3467,21.4045,21.3178,21.366,438026.0
2019-02-05 09:35:00,22.2,22.24,22.18,22.21,944560.0,21.3852,21.4237,21.366,21.3949,944560.0
2019-02-05 09:40:00,22.22,22.24,22.2,22.24,224200.0,21.4045,21.4237,21.3852,21.4237,224200.0
2019-02-05 09:45:00,22.25,22.25,22.18,22.21,737130.0,21.4334,21.4334,21.366,21.3949,737130.0
2019-02-05 09:50:00,22.21,22.27,22.2,22.26,175598.0,21.3949,21.4526,21.3852,21.443,175598.0
2019-02-05 09:55:00,22.26,22.26,22.23,22.25,198876.0,21.443,21.443,21.4141,21.4334,198876.0
2019-02-05 10:00:00,22.24,22.29,22.21,22.21,193162.0,21.4237,21.4719,21.3949,21.3949,193162.0
2019-02-05 10:05:00,22.21,22.25,22.19,22.19,108656.0,21.3949,21.4334,21.3756,21.3756,108656.0
2019-02-05 10:10:00,22.19,22.22,22.17,22.21,178870.0,21.3756,21.4045,21.3563,21.3949,178870.0
2019-02-05 10:15:00,22.21,22.26,22.2,22.25,320602.0,21.3949,21.443,21.3852,21.4334,320602.0
2019-02-05 10:20:00,22.27,22.28,22.2,22.2,163610.0,21.4526,21.4623,21.3852,21.3852,163610.0
2019-02-05 10:25:00,22.21,22.26,22.21,22.25,56010.0,21.3949,21.443,21.3949,21.4334,56010.0
2019-02-05 10:30:00,22.27,22.31,22.25,22.29,117100.0,21.4526,21.4912,21.4334,21.4719,117100.0
2019-02-05 10:35:00,22.29,22.32,22.26,22.27,255708.0,21.4719,21.5008,21.443,21.4526,255708.0
2019-02-05 10:40:00,22.27,22.33,22.26,22.31,82474.0,21.4526,21.5104,21.443,21.4912,82474.0
2019-02-05 10:45:00,22.32,22.35,22.3,22.31,138994.0,21.5008,21.5297,21.4815,21.4912,138994.0
2019-02-05 10:50:00,22.31,22.35,22.3,22.35,72096.0,21.4912,21.5297,21.4815,21.5297,72096.0
2019-02-05 10:55:00,22.34,22.36,22.32,22.35,80412.0,21.5201,21.5393,21.5008,21.5297,80412.0
2019-02-05 11:00:00,22.35,22.37,22.34,22.36,218982.0,21.5297,21.549,21.5201,21.5393,218982.0
2019-02-05 11:05:00,22.37,22.38,22.3,22.31,124752.0,21.549,21.5586,21.4815,21.4912,124752.0
2019-02-05 11:10:00,22.31,22.31,22.25,22.25,177586.0,21.4912,21.4912,21.4334,21.4334,177586.0
2019-02-05 11:15:00,22.25,22.27,22.23,22.26,141400.0,21.4334,21.4526,21.4141,21.443,141400.0
2019-02-05 11:20:00,22.27,22.27,22.23,22.25,35266.0,21.4526,21.4526,21.4141,21.4334,35266.0
2019-02-05 11:25:00,22.24,22.24,22.19,22.21,106112.0,21.4237,21.4237,21.3756,21.3949,106112.0
2019-02-05 11:30:00,22.21,22.23,22.2,22.23,108772.0,21.3949,21.4141,21.3852,21.4141,108772.0
2019-02-05 11:35:00,22.24,22.25,22.23,22.25,48912.0,21.4237,21.4334,21.4141,21.4334,48912.0
2019-02-05 11:40:00,22.25,22.29,22.25,22.27,63732.0,21.4334,21.4719,21.4334,21.4526,63732.0
2019-02-05 11:45:00,22.27,22.27,22.21,22.23,112482.0,21.4526,21.4526,21.3949,21.4141,112482.0
2019-02-05 11:50:00,22.23,22.27,22.23,22.26,53228.0,21.4141,21.4526,21.4141,21.443,53228.0
2019-02-05 11:55:00,22.27,22.3,22.26,22.27,85494.0,21.4526,21.4815,21.443,21.4526,85494.0
2019-02-05 12:00:00,22.28,22.29,22.24,22.28,95024.0,21.4623,21.4719,21.4237,21.4623,95024.0
2019-02-05 12:05:00,22.27,22.27,22.23,22.23,45918.0,21.4526,21.4526,21.4141,21.4141,45918.0
2019-02-05 12:10:00,22.22,22.24,22.2,22.24,63184.0,21.4045,21.4237,21.3852,21.4237,63184.0
2019-02-05 12:15:00,22.24,22.25,22.16,22.17,213832.0,21.4237,21.4334,21.3467,21.3563,213832.0
2019-02-05 12:20:00,22.17,22.17,22.12,22.14,145172.0,21.3563,21.3563,21.3082,21.3274,145172.0
2019-02-05 12:25:00,22.14,22.17,22.14,22.16,84102.0,21.3274,21.3563,21.3274,21.3467,84102.0
2019-02-05 12:30:00,22.16,22.16,22.12,22.16,90616.0,21.3467,21.3467,21.3082,21.3467,90616.0
2019-02-05 12:35:00,22.16,22.18,22.15,22.18,82788.0,21.3467,21.366,21.3371,21.366,82788.0
2019-02-05 12:40:00,22.18,22.18,22.16,22.17,48610.0,21.366,21.366,21.3467,21.3563,48610.0
2019-02-05 12:45:00,22.16,22.19,22.13,22.14,29694.0,21.3467,21.3756,21.3178,21.3274,29694.0
2019-02-05 12:50:00,22.14,22.16,22.1,22.11,82074.0,21.3274,21.3467,21.2889,21.2985,82074.0
2019-02-05 12:55:00,22.11,22.11,22.04,22.06,120998.0,21.2985,21.2985,21.2311,21.2504,120998.0
2019-02-05 13:00:00,22.06,22.11,22.06,22.08,84152.0,21.2504,21.2985,21.2504,21.2696,84152.0
2019-02-05 13:05:00,22.08,22.09,22.02,22.02,89766.0,21.2696,21.2793,21.2118,21.2118,89766.0
2019-02-05 13:10:00,22.02,22.07,22.02,22.06,89682.0,21.2118,21.26,21.2118,21.2504,89682.0
2019-02-05 13:15:00,22.06,22.06,22.04,22.06,35726.0,21.2504,21.2504,21.2311,21.2504,35726.0
2019-02-05 13:20:00,22.07,22.11,22.06,22.11,57646.0,21.26,21.2985,21.2504,21.2985,57646.0
2019-02-05 13:25:00,22.11,22.13,22.1,22.13,68838.0,21.2985,21.3178,21.2889,21.3178,68838.0
2019-02-05 13:30:00,22.13,22.13,22.11,22.11,31468.0,21.3178,21.3178,21.2985,21.2985,31468.0
2019-02-05 13:35:00,22.11,22.12,22.09,22.12,30948.0,21.2985,21.3082,21.2793,21.3082,30948.0
2019-02-05 13:40:00,22.13,22.14,22.1,22.13,53250.0,21.3178,21.3274,21.2889,21.3178,53250.0
2019-02-05 13:45:00,22.11,22.15,22.11,22.15,35584.0,21.2985,21.3371,21.2985,21.3371,35584.0
2019-02-05 13:50:00,22.14,22.14,22.12,22.12,37598.0,21.3274,21.3274,21.3082,21.3082,37598.0
2019-02-05 13:55:00,22.12,22.15,22.12,22.15,119488.0,21.3082,21.3371,21.3082,21.3371,119488.0
2019-02-05 14:00:00,22.15,22.23,22.15,22.23,178028.0,21.3371,21.4141,21.3371,21.4141,178028.0
2019-02-05 14:05:00,22.23,22.29,22.23,22.28,170278.0,21.4141,21.4719,21.4141,21.4623,170278.0
2019-02-05 14:10:00,22.28,22.3,22.26,22.3,90548.0,21.4623,21.4815,21.443,21.4815,90548.0
2019-02-05 14:15:00,22.3,22.3,22.27,22.29,73150.0,21.4815,21.4815,21.4526,21.4719,73150.0
2019-02-05 14:20:00,22.29,22.3,22.27,22.27,34336.0,21.4719,21.4815,21.4526,21.4526,34336.0
2019-02-05 14:25:00,22.27,22.29,22.25,22.26,38920.0,21.4526,21.4719,21.4334,21.443,38920.0
2019-02-05 14:30:00,22.26,22.28,22.25,22.27,72112.0,21.443,21.4623,21.4334,21.4526,72112.0
2019-02-05 14:35:00,22.27,22.27,22.25,22.27,53342.0,21.4526,21.4526,21.4334,21.4526,53342.0
2019-02-05 14:40:00,22.27,22.28,22.23,22.28,130132.0,21.4526,21.4623,21.4141,21.4623,130132.0
2019-02-05 14:45:00,22.27,22.3,22.26,22.3,73508.0,21.4526,21.4815,21.443,21.4815,73508.0
2019-02-05 14:50:00,22.3,22.31,22.27,22.28,44632.0,21.4815,21.4912,21.4526,21.4623,44632.0
2019-02-05 14:55:00,22.29,22.31,22.28,22.3,88270.0,21.4719,21.4912,21.4623,21.4815,88270.0
2019-02-05 15:00:00,22.3,22.31,22.28,22.29,1117186.0,21.4815,21.4912,21.4623,21.4719,1117186.0
2019-02-05 15:05:00,22.29,22.32,22.27,22.31,197996.0,21.4719,21.5008,21.4526,21.4912,197996.0
2019-02-05 15:10:00,22.31,22.31,22.26,22.27,96056.0,21.4912,21.4912,21.443,21.4526,96056.0
2019-02-05 15:15:00,22.28,22.32,22.27,22.32,49626.0,21.4623,21.5008,21.4526,21.5008,49626.0
2019-02-05 15:20:00,22.31,22.34,22.31,22.32,59876.0,21.4912,21.5201,21.4912,21.5008,59876.0
2019-02-05 15:25:00,22.32,22.35,22.32,22.34,86106.0,21.5008,21.5297,21.5008,21.5201,86106.0
2019-02-05 15:30:00,22.34,22.36,22.33,22.35,93608.0,21.5201,21.5393,21.5104,21.5297,93608.0
2019-02-05 15:35:00,22.35,22.36,22.33,22.36,72750.0,21.5297,21.5393,21.5104,21.5393,72750.0
2019-02-05 15:40:00,22.36,22.39,22.33,22.33,190782.0,21.5393,21.5682,21.5104,21.5104,190782.0
2019-02-05 15:45:00,22.33,22.34,22.29,22.31,119350.0,21.5104,21.5201,21.4719,21.4912,119350.0
2019-02-05 15:50:00,22.3,22.31,22.27,22.28,146224.0,21.4815,21.4912,21.4526,21.4623,146224.0
2019-02-05 15:55:00,22.28,22.34,22.28,22.32,676368.0,21.4623,21.5201,21.4623,21.5008,676368.0
2019-02-06 09:30:00,22.22,22.36,22.22,22.33,489372.0,21.4045,21.5393,21.4045,21.5104,489372.0
2019-02-06 09:35:00,22.33,22.34,22.2,22.2,294822.0,21.5104,21.5201,21.3852,21.3852,294822.0
2019-02-06 09:40:00,22.2,22.25,22.2,22.25,101680.0,21.3852,21.4334,21.3852,21.4334,101680.0
2019-02-06 09:45:00,22.25,22.31,22.24,22.29,102156.0,21.4334,21.4912,21.4237,21.4719,102156.0
2019-02-06 09:50:00,22.29,22.32,22.28,22.31,140926.0,21.4719,21.5008,21.4623,21.4912,140926.0
2019-02-06 09:55:00,22.31,22.31,22.22,22.23,93128.0,21.4912,21.4912,21.4045,21.4141,93128.0
2019-02-06 10:00:00,22.23,22.23,22.15,22.18,238448.0,21.4141,21.4141,21.3371,21.366,238448.0
2019-02-06 10:05:00,22.19,22.21,22.15,22.15,122486.0,21.3756,21.3949,21.3371,21.3371,122486.0
2019-02-06 10:10:00,22.15,22.15,22.04,22.06,254124.0,21.3371,21.3371,21.2311,21.2504,254124.0
2019-02-06 10:15:00,22.07,22.1,22.03,22.07,142702.0,21.26,21.2889,21.2215,21.26,142702.0
2019-02-06 10:20:00,22.08,22.1,22.0,22.09,121476.0,21.2696,21.2889,21.1926,21.2793,121476.0
2019-02-06 10:25:00,22.09,22.14,22.09,22.1,59212.0,21.2793,21.3274,21.2793,21.2889,59212.0
2019-02-06 10:30:00,22.1,22.18,22.1,22.16,114980.0,21.2889,21.366,21.2889,21.3467,114980.0
2019-02-06 10:35:00,22.16,22.21,22.16,22.19,182996.0,21.3467,21.3949,21.3467,21.3756,182996.0
2019-02-06 10:40:00,22.2,22.23,22.19,22.22,110136.0,21.3852,21.4141,21.3756,21.4045,110136.0
2019-02-06 10:45:00,22.22,22.25,22.22,22.25,178684.0,21.4045,21.4334,21.4045,21.4334,178684.0
2019-02-06 10:50:00,22.25,22.31,22.24,22.29,276238.0,21.4334,21.4912,21.4237,21.4719,276238.0
2019-02-06 10:55:00,22.3,22.33,22.27,22.29,170976.0,21.4815,21.5104,21.4526,21.4719,170976.0
2019-02-06 11:00:00,22.29,22.29,22.25,22.27,76756.0,21.4719,21.4719,21.4334,21.4526,76756.0
2019-02-06 11:05:00,22.28,22.34,22.28,22.3,194434.0,21.4623,21.5201,21.4623,21.4815,194434.0
2019-02-06 11:10:00,22.3,22.31,22.25,22.25,141400.0,21.4815,21.4912,21.4334,21.4334,141400.0
2019-02-06 11:15:00,22.26,22.28,22.23,22.24,60702.0,21.443,21.4623,21.4141,21.4237,60702.0
2019-02-06 11:20:00,22.24,22.28,22.17,22.17,153050.0,21.4237,21.4623,21.3563,21.3563,153050.0
2019-02-06 11:25:00,22.18,22.21,22.12,22.21,201372.0,21.366,21.3949,21.3082,21.3949,201372.0
2019-02-06 11:30:00,22.21,22.25,22.21,22.23,165894.0,21.3949,21.4334,21.3949,21.4141,165894.0
2019-02-06 11:35:00,22.22,22.27,22.18,22.26,109756.0,21.4045,21.4526,21.366,21.443,109756.0
2019-02-06 11:40:00,22.27,22.28,22.24,22.24,80234.0,21.4526,21.4623,21.4237,21.4237,80234.0
2019-02-06 11:45:00,22.24,22.26,22.2,22.21,131508.0,21.4237,21.443,21.3852,21.3949,131508.0
2019-02-06 11:50:00,22.22,22.23,22.17,22.18,129480.0,21.4045,21.4141,21.3563,21.366,129480.0
2019-02-06 11:55:00,22.2,22.22,22.16,22.19,131942.0,21.3852,21.4045,21.3467,21.3756,131942.0
2019-02-06 12:00:00,22.2,22.2,22.17,22.19,41888.0,21.3852,21.3852,21.3563,21.3756,41888.0
2019-02-06 12:05:00,22.2,22.22,22.13,22.13,81558.0,21.3852,21.4045,21.3178,21.3178,81558.0
2019-02-06 12:10:00,22.13,22.18,22.12,22.18,73372.0,21.3178,21.366,21.3082,21.366,73372.0
2019-02-06 12:15:00,22.17,22.17,22.12,22.17,46224.0,21.3563,21.3563,21.3082,21.3563,46224.0
2019-02-06 12:20:00,22.17,22.18,22.17,22.18,28684.0,21.3563,21.366,21.3563,21.366,28684.0
2019-02-06 12:25:00,22.18,22.22,22.18,22.2,59118.0,21.366,21.4045,21.366,21.3852,59118.0
2019-02-06 12:30:00,22.2,22.22,22.2,22.22,26478.0,21.3852,21.4045,21.3852,21.4045,26478.0
2019-02-06 12:35:00,22.22,22.23,22.2,22.23,38880.0,21.4045,21.4141,21.3852,21.4141,38880.0
2019-02-06 12:40:00,22.23,22.24,22.22,22.24,27596.0,21.4141,21.4237,21.4045,21.4237,27596.0
2019-02-06 12:45:00,22.24,22.24,22.17,22.2,124912.0,21.4237,21.4237,21.3563,21.3852,124912.0
2019-02-06 12:50:00,22.21,22.22,22.2,22.2,32500.0,21.3949,21.4045,21.3852,21.3852,32500.0
2019-02-06 12:55:00,22.18,22.22,22.18,22.21,30464.0,21.366,21.4045,21.366,21.3949,30464.0
2019-02-06 13:00:00,22.21,22.25,22.21,22.23,68244.0,21.3949,21.4334,21.3949,21.4141,68244.0
2019-02-06 13:05:00,22.24,22.25,22.23,22.24,21306.0,21.4237,21.4334,21.4141,21.4237,21306.0
2019-02-06 13:10:00,22.24,22.25,22.22,22.25,26300.0,21.4237,21.4334,21.4045,21.4334,26300.0
2019-02-06 13:15:00,22.25,22.28,22.25,22.26,26120.0,21.4334,21.4623,21.4334,21.443,26120.0
2019-02-06 13:20:00,22.27,22.27,22.24,22.25,15088.0,21.4526,21.4526,21.4237,21.4334,15088.0
2019-02-06 13:25:00,22.25,22.25,22.24,22.25,23080.0,21.4334,21.4334,21.4237,21.4334,23080.0
2019-02-06 13:30:00,22.25,22.27,22.24,22.26,5052.0,21.4334,21.4526,21.4237,21.443,5052.0
2019-02-06 13:35:00,22.27,22.29,22.27,22.28,93700.0,21.4526,21.4719,21.4526,21.4623,93700.0
2019-02-06 13:40:00,22.28,22.28,22.27,22.27,84458.0,21.4623,21.4623,21.4526,21.4526,84458.0
2019-02-06 13:45:00,22.27,22.28,22.25,22.25,18652.0,21.4526,21.4623,21.4334,21.4334,18652.0
2019-02-06 13:50:00,22.26,22.26,22.23,22.25,94786.0,21.443,21.443,21.4141,21.4334,94786.0
2019-02-06 13:55:00,22.25,22.25,22.22,22.23,16382.0,21.4334,21.4334,21.4045,21.4141,16382.0
2019-02-06 14:00:00,22.22,22.23,22.17,22.18,84576.0,21.4045,21.4141,21.3563,21.366,84576.0
2019-02-06 14:05:00,22.18,22.18,22.15,22.15,19104.0,21.366,21.366,21.3371,21.3371,19104.0
2019-02-06 14:10:00,22.16,22.16,22.13,22.14,41618.0,21.3467,21.3467,21.3178,21.3274,41618.0
2019-02-06 14:15:00,22.15,22.15,22.11,22.13,49532.0,21.3371,21.3371,21.2985,21.3178,49532.0
2019-02-06 14:20:00,22.14,22.18,22.14,22.17,66046.0,21.3274,21.366,21.3274,21.3563,66046.0
2019-02-06 14:25:00,22.17,22.17,22.15,22.16,48302.0,21.3563,21.3563,21.3371,21.3467,48302.0
2019-02-06 14:30:00,22.15,22.16,22.11,22.13,51564.0,21.3371,21.3467,21.2985,21.3178,51564.0
2019-02-06 14:35:00,22.13,22.14,22.08,22.09,92652.0,21.3178,21.3274,21.2696,21.2793,92652.0
2019-02-06 14:40:00,22.09,22.15,22.09,22.14,64348.0,21.2793,21.3371,21.2793,21.3274,64348.0
2019-02-06 14:45:00,22.14,22.16,22.13,22.15,32638.0,21.3274,21.3467,21.3178,21.3371,32638.0
2019-02-06 14:50:00,22.15,22.16,22.13,22.13,47606.0,21.3371,21.3467,21.3178,21.3178,47606.0
2019-02-06 14:55:00,22.14,22.18,22.14,22.18,24112.0,21.3274,21.366,21.3274,21.366,24112.0
2019-02-06 15:00:00,22.17,22.19,22.15,22.16,28430.0,21.3563,21.3756,21.3371,21.3467,28430.0
2019-02-06 15:05:00,22.16,22.19,22.16,22.18,49280.0,21.3467,21.3756,21.3467,21.366,49280.0
2019-02-06 15:10:00,22.18,22.21,22.16,22.2,51144.0,21.366,21.3949,21.3467,21.3852,51144.0
2019-02-06 15:15:00,22.2,22.2,22.17,22.19,34082.0,21.3852,21.3852,21.3563,21.3756,34082.0
2019-02-06 15:20:00,22.19,22.22,22.19,22.22,79716.0,21.3756,21.4045,21.3756,21.4045,79716.0
2019-02-06 15:25:00,22.21,22.23,22.21,22.21,52290.0,21.3949,21.4141,21.3949,21.3949,52290.0
2019-02-06 15:30:00,22.21,22.21,22.17,22.18,108516.0,21.3949,21.3949,21.3563,21.366,108516.0
2019-02-06 15:35:00,22.18,22.22,22.17,22.22,57420.0,21.366,21.4045,21.3563,21.4045,57420.0
2019-02-06 15:40:00,22.22,22.22,22.2,22.2,76960.0,21.4045,21.4045,21.3852,21.3852,76960.0
2019-02-06 15:45:00,22.2,22.24,22.18,22.23,105428.0,21.3852,21.4237,21.366,21.4141,105428.0
2019-02-06 15:50:00,22.23,22.24,22.22,22.24,83338.0,21.4141,21.4237,21.4045,21.4237,83338.0
2019-02-06 15:55:00,22.23,22.23,22.18,22.22,338306.0,21.4141,21.4141,21.366,21.4045,338306.0
2019-02-07 09:30:00,21.75,21.79,21.74,21.74,760632.0,20.9517,20.9903,20.9421,20.9421,760632.0
2019-02-07 09:35:00,21.74,21.77,21.67,21.68,395692.0,20.9421,20.971,20.8747,20.8843,395692.0
2019-02-07 09:40:00,21.68,21.73,21.64,21.67,184316.0,20.8843,20.9325,20.8458,20.8747,184316.0
2019-02-07 09:45:00,21.66,21.72,21.63,21.63,297220.0,20.865,20.9228,20.8361,20.8361,297220.0
2019-02-07 09:50:00,21.64,21.68,21.62,21.66,194048.0,20.8458,20.8843,20.8265,20.865,194048.0
2019-02-07 09:55:00,21.66,21.72,21.66,21.71,118950.0,20.865,20.9228,20.865,20.9132,118950.0
2019-02-07 10:00:00,21.72,21.72,21.6,21.61,137840.0,20.9228,20.9228,20.8072,20.8169,137840.0
2019-02-07 10:05:00,21.61,21.68,21.61,21.66,202448.0,20.8169,20.8843,20.8169,20.865,202448.0
2019-02-07 10:10:00,21.66,21.76,21.66,21.74,222680.0,20.865,20.9614,20.865,20.9421,222680.0
2019-02-07 10:15:00,21.75,21.76,21.68,21.69,95194.0,20.9517,20.9614,20.8843,20.8939,95194.0
2019-02-07 10:20:00,21.68,21.84,21.67,21.83,258294.0,20.8843,21.0384,20.8747,21.0288,258294.0
2019-02-07 10:25:00,21.83,21.87,21.81,21.85,282340.0,21.0288,21.0673,21.0095,21.0481,282340.0
2019-02-07 10:30:00,21.85,21.91,21.84,21.88,180428.0,21.0481,21.1059,21.0384,21.077,180428.0
2019-02-07 10:35:00,21.87,21.87,21.82,21.84,140352.0,21.0673,21.0673,21.0192,21.0384,140352.0
2019-02-07 10:40:00,21.83,21.86,21.74,21.77,136292.0,21.0288,21.0577,20.9421,20.971,136292.0
2019-02-07 10:45:00,21.77,21.81,21.67,21.68,213098.0,20.971,21.0095,20.8747,20.8843,213098.0
2019-02-07 10:50:00,21.67,21.68,21.52,21.57,316868.0,20.8747,20.8843,20.7302,20.7783,316868.0
2019-02-07 10:55:00,21.57,21.57,21.5,21.5,238322.0,20.7783,20.7783,20.7109,20.7109,238322.0
2019-02-07 11:00:00,21.5,21.55,21.46,21.53,210448.0,20.7109,20.7591,20.6724,20.7398,210448.0
2019-02-07 11:05:00,21.53,21.53,21.46,21.48,116900.0,20.7398,20.7398,20.6724,20.6916,116900.0
2019-02-07 11:10:00,21.47,21.5,21.43,21.43,1517616.0,20.682,20.7109,20.6435,20.6435,1517616.0
2019-02-07 11:15:00,21.43,21.48,21.41,21.41,296514.0,20.6435,20.6916,20.6242,20.6242,296514.0
2019-02-07 11:20:00,21.41,21.43,21.36,21.38,242180.0,20.6242,20.6435,20.576,20.5953,242180.0
2019-02-07 11:25:00,21.38,21.4,21.33,21.36,165406.0,20.5953,20.6146,20.5471,20.576,165406.0
2019-02-07 11:30:00,21.36,21.36,21.17,21.2,639780.0,20.576,20.576,20.393,20.4219,639780.0
2019-02-07 11:35:00,21.2,21.32,21.16,21.32,377484.0,20.4219,20.5375,20.3834,20.5375,377484.0
2019-02-07 11:40:00,21.32,21.36,21.29,21.32,356922.0,20.5375,20.576,20.5086,20.5375,356922.0
2019-02-07 11:45:00,21.31,21.33,21.23,21.23,157904.0,20.5279,20.5471,20.4508,20.4508,157904.0
2019-02-07 11:50:00,21.23,21.34,21.18,21.24,1132726.0,20.4508,20.5568,20.4027,20.4605,1132726.0
2019-02-07 11:55:00,21.24,21.29,21.18,21.18,192288.0,20.4605,20.5086,20.4027,20.4027,192288.0
2019-02-07 12:00:00,21.17,21.2,21.11,21.15,395068.0,20.393,20.4219,20.3352,20.3738,395068.0
2019-02-07 12:05:00,21.14,21.26,21.14,21.25,229916.0,20.3641,20.4797,20.3641,20.4701,229916.0
2019-02-07 12:10:00,21.25,21.27,21.23,21.25,163122.0,20.4701,20.4894,20.4508,20.4701,163122.0
2019-02-07 12:15:00,21.25,21.28,21.22,21.25,110800.0,20.4701,20.499,20.4412,20.4701,110800.0
2019-02-07 12:20:00,21.28,21.34,21.27,21.33,169668.0,20.499,20.5568,20.4894,20.5471,169668.0
2019-02-07 12:25:00,21.33,21.33,21.26,21.27,135934.0,20.5471,20.5471,20.4797,20.4894,135934.0
2019-02-07 12:30:00,21.27,21.33,21.25,21.33,99962.0,20.4894,20.5471,20.4701,20.5471,99962.0
2019-02-07 12:35:00,21.34,21.36,21.29,21.33,174236.0,20.5568,20.576,20.5086,20.5471,174236.0
2019-02-07 12:40:00,21.34,21.34,21.23,21.23,155182.0,20.5568,20.5568,20.4508,20.4508,155182.0
2019-02-07 12:45:00,21.22,21.24,21.18,21.23,90234.0,20.4412,20.4605,20.4027,20.4508,90234.0
2019-02-07 12:50:00,21.23,21.23,21.15,21.15,51100.0,20.4508,20.4508,20.3738,20.3738,51100.0
2019-02-07 12:55:00,21.15,21.19,21.11,21.18,115070.0,20.3738,20.4123,20.3352,20.4027,115070.0
2019-02-07 13:00:00,21.18,21.34,21.18,21.34,151676.0,20.4027,20.5568,20.4027,20.5568,151676.0
2019-02-07 13:05:00,21.34,21.41,21.34,21.36,168310.0,20.5568,20.6242,20.5568,20.576,168310.0
2019-02-07 13:10:00,21.37,21.37,21.33,21.34,92726.0,20.5857,20.5857,20.5471,20.5568,92726.0
2019-02-07 13:15:00,21.35,21.38,21.28,21.3,271088.0,20.5664,20.5953,20.499,20.5182,271088.0
2019-02-07 13:20:00,21.3,21.36,21.3,21.35,69154.0,20.5182,20.576,20.5182,20.5664,69154.0
2019-02-07 13:25:00,21.35,21.41,21.31,21.36,913602.0,20.5664,20.6242,20.5279,20.576,913602.0
2019-02-07 13:30:00,21.38,21.45,21.35,21.43,251706.0,20.5953,20.6627,20.5664,20.6435,251706.0
2019-02-07 13:35:00,21.43,21.47,21.42,21.43,153042.0,20.6435,20.682,20.6338,20.6435,153042.0
2019-02-07 13:40:00,21.43,21.43,21.38,21.38,55364.0,20.6435,20.6435,20.5953,20.5953,55364.0
2019-02-07 13:45:00,21.38,21.43,21.34,21.37,179636.0,20.5953,20.6435,20.5568,20.5857,179636.0
2019-02-07 13:50:00,21.38,21.43,21.35,21.41,88720.0,20.5953,20.6435,20.5664,20.6242,88720.0
2019-02-07 13:55:00,21.41,21.45,21.36,21.41,113154.0,20.6242,20.6627,20.576,20.6242,113154.0
2019-02-07 14:00:00,21.39,21.4,21.33,21.36,70708.0,20.6049,20.6146,20.5471,20.576,70708.0
2019-02-07 14:05:00,21.37,21.38,21.33,21.34,30454.0,20.5857,20.5953,20.5471,20.5568,30454.0
2019-02-07 14:10:00,21.33,21.33,21.27,21.29,147110.0,20.5471,20.5471,20.4894,20.5086,147110.0
2019-02-07 14:15:00,21.28,21.31,21.21,21.25,178522.0,20.499,20.5279,20.4316,20.4701,178522.0
2019-02-07 14:20:00,21.25,21.3,21.25,21.3,34028.0,20.4701,20.5182,20.4701,20.5182,34028.0
2019-02-07 14:25:00,21.3,21.42,21.3,21.42,55760.0,20.5182,20.6338,20.5182,20.6338,55760.0
2019-02-07 14:30:00,21.42,21.43,21.4,21.42,61288.0,20.6338,20.6435,20.6146,20.6338,61288.0
2019-02-07 14:35:00,21.43,21.45,21.4,21.4,44738.0,20.6435,20.6627,20.6146,20.6146,44738.0
2019-02-07 14:40:00,21.41,21.42,21.38,21.39,16176.0,20.6242,20.6338,20.5953,20.6049,16176.0
2019-02-07 14:45:00,21.38,21.43,21.34,21.36,1329190.0,20.5953,20.6435,20.5568,20.576,1329190.0
2019-02-07 14:50:00,21.35,21.4,21.32,21.38,93326.0,20.5664,20.6146,20.5375,20.5953,93326.0
2019-02-07 14:55:00,21.38,21.41,21.35,21.36,81144.0,20.5953,20.6242,20.5664,20.576,81144.0
2019-02-07 15:00:00,21.36,21.42,21.32,21.32,208724.0,20.576,20.6338,20.5375,20.5375,208724.0
2019-02-07 15:05:00,21.32,21.36,21.3,21.35,53554.0,20.5375,20.576,20.5182,20.5664,53554.0
2019-02-07 15:10:00,21.34,21.36,21.32,21.35,75470.0,20.5568,20.576,20.5375,20.5664,75470.0
2019-02-07 15:15:00,21.36,21.39,21.33,21.36,104784.0,20.576,20.6049,20.5471,20.576,104784.0
2019-02-07 15:20:00,21.36,21.39,21.34,21.38,57558.0,20.576,20.6049,20.5568,20.5953,57558.0
2019-02-07 15:25:00,21.39,21.4,21.35,21.4,46850.0,20.6049,20.6146,20.5664,20.6146,46850.0
2019-02-07 15:30:00,21.39,21.42,21.31,21.32,115154.0,20.6049,20.6338,20.5279,20.5375,115154.0
2019-02-07 15:35:00,21.33,21.41,21.31,21.4,44172.0,20.5471,20.6242,20.5279,20.6146,44172.0
2019-02-07 15:40:00,21.4,21.55,21.4,21.49,345328.0,20.6146,20.7591,20.6146,20.7013,345328.0
2019-02-07 15:45:00,21.49,21.52,21.48,21.49,118726.0,20.7013,20.7302,20.6916,20.7013,118726.0
2019-02-07 15:50:00,21.49,21.54,21.49,21.54,140128.0,20.7013,20.7494,20.7013,20.7494,140128.0
2019-02-07 15:55:00,21.54,21.59,21.5,21.58,574610.0,20.7494,20.7976,20.7109,20.788,574610.0
2019-02-08 09:30:00,21.21,21.34,21.21,21.32,284800.0,20.4316,20.5568,20.4316,20.5375,284800.0
2019-02-08 09:35:00,21.33,21.39,21.32,21.36,313362.0,20.5471,20.6049,20.5375,20.576,313362.0
2019-02-08 09:40:00,21.36,21.39,21.32,21.33,120476.0,20.576,20.6049,20.5375,20.5471,120476.0
2019-02-08 09:45:00,21.33,21.33,21.19,21.3,195318.0,20.5471,20.5471,20.4123,20.5182,195318.0
2019-02-08 09:50:00,21.3,21.3,21.22,21.23,57984.0,20.5182,20.5182,20.4412,20.4508,57984.0
2019-02-08 09:55:00,21.23,21.27,21.17,21.21,133394.0,20.4508,20.4894,20.393,20.4316,133394.0
2019-02-08 10:00:00,21.19,21.22,21.14,21.16,207062.0,20.4123,20.4412,20.3641,20.3834,207062.0
2019-02-08 10:05:00,21.15,21.28,21.15,21.22,85792.0,20.3738,20.499,20.3738,20.4412,85792.0
2019-02-08 10:10:00,21.23,21.25,21.13,21.15,111886.0,20.4508,20.4701,20.3545,20.3738,111886.0
2019-02-08 10:15:00,21.15,21.18,21.08,21.1,177642.0,20.3738,20.4027,20.3063,20.3256,177642.0
2019-02-08 10:20:00,21.09,21.14,21.07,21.13,115648.0,20.316,20.3641,20.2967,20.3545,115648.0
2019-02-08 10:25:00,21.12,21.21,21.1,21.18,146460.0,20.3449,20.4316,20.3256,20.4027,146460.0
2019-02-08 10:30:00,21.18,21.25,21.15,21.22,112280.0,20.4027,20.4701,20.3738,20.4412,112280.0
2019-02-08 10:35:00,21.22,21.27,21.2,21.25,92054.0,20.4412,20.4894,20.4219,20.4701,92054.0
2019-02-08 10:40:00,21.26,21.32,21.23,21.23,160632.0,20.4797,20.5375,20.4508,20.4508,160632.0
2019-02-08 10:45:00,21.24,21.24,21.16,21.18,100486.0,20.4605,20.4605,20.3834,20.4027,100486.0
2019-02-08 10:50:00,21.18,21.21,21.11,21.12,86382.0,20.4027,20.4316,20.3352,20.3449,86382.0
2019-02-08 10:55:00,21.11,21.18,21.09,21.14,67100.0,20.3352,20.4027,20.316,20.3641,67100.0
2019-02-08 11:00:00,21.13,21.13,21.04,21.05,134560.0,20.3545,20.3545,20.2678,20.2774,134560.0
2019-02-08 11:05:00,21.05,21.09,21.04,21.09,115304.0,20.2774,20.316,20.2678,20.316,115304.0
2019-02-08 11:10:00,21.09,21.13,21.05,21.13,90074.0,20.316,20.3545,20.2774,20.3545,90074.0
2019-02-08 11:15:00,21.12,21.17,21.09,21.1,221186.0,20.3449,20.393,20.316,20.3256,221186.0
2019-02-08 11:20:00,21.1,21.16,21.08,21.16,80432.0,20.3256,20.3834,20.3063,20.3834,80432.0
2019-02-08 11:25:00,21.17,21.18,21.12,21.13,65972.0,20.393,20.4027,20.3449,20.3545,65972.0
2019-02-08 11:30:00,21.12,21.15,21.08,21.08,80434.0,20.3449,20.3738,20.3063,20.3063,80434.0
2019-02-08 11:35:00,21.07,21.1,21.05,21.09,48376.0,20.2967,20.3256,20.2774,20.316,48376.0
2019-02-08 11:40:00,21.08,21.13,21.08,21.13,96946.0,20.3063,20.3545,20.3063,20.3545,96946.0
2019-02-08 11:45:00,21.13,21.14,21.01,21.09,91662.0,20.3545,20.3641,20.2389,20.316,91662.0
2019-02-08 11:50:00,21.08,21.16,21.05,21.16,94364.0,20.3063,20.3834,20.2774,20.3834,94364.0
2019-02-08 11:55:00,21.16,21.21,21.15,21.21,110164.0,20.3834,20.4316,20.3738,20.4316,110164.0
2019-02-08 12:00:00,21.2,21.24,21.16,21.17,95370.0,20.4219,20.4605,20.3834,20.393,95370.0
2019-02-08 12:05:00,21.16,21.18,21.13,21.14,49808.0,20.3834,20.4027,20.3545,20.3641,49808.0
2019-02-08 12:10:00,21.13,21.15,21.11,21.12,52766.0,20.3545,20.3738,20.3352,20.3449,52766.0
2019-02-08 12:15:00,21.13,21.18,21.12,21.17,43546.0,20.3545,20.4027,20.3449,20.393,43546.0
2019-02-08 12:20:00,21.18,21.21,21.17,21.21,69458.0,20.4027,20.4316,20.393,20.4316,69458.0
2019-02-08 12:25:00,21.18,21.22,21.17,21.18,18602.0,20.4027,20.4412,20.393,20.4027,18602.0
2019-02-08 12:30:00,21.21,21.24,21.21,21.22,28042.0,20.4316,20.4605,20.4316,20.4412,28042.0
2019-02-08 12:35:00,21.21,21.23,21.2,21.23,10036.0,20.4316,20.4508,20.4219,20.4508,10036.0
2019-02-08 12:40:00,21.23,21.27,21.23,21.25,41722.0,20.4508,20.4894,20.4508,20.4701,41722.0
2019-02-08 12:45:00,21.26,21.29,21.25,21.28,50912.0,20.4797,20.5086,20.4701,20.499,50912.0
2019-02-08 12:50:00,21.29,21.29,21.25,21.26,108536.0,20.5086,20.5086,20.4701,20.4797,108536.0
2019-02-08 12:55:00,21.28,21.28,21.24,21.25,24986.0,20.499,20.499,20.4605,20.4701,24986.0
2019-02-08 13:00:00,21.26,21.29,21.25,21.26,28806.0,20.4797,20.5086,20.4701,20.4797,28806.0
2019-02-08 13:05:00,21.29,21.29,21.27,21.28,14090.0,20.5086,20.5086,20.4894,20.499,14090.0
2019-02-08 13:10:00,21.3,21.35,21.3,21.34,50352.0,20.5182,20.5664,20.5182,20.5568,50352.0
2019-02-08 13:15:00,21.34,21.34,21.29,21.29,62784.0,20.5568,20.5568,20.5086,20.5086,62784.0
2019-02-08 13:20:00,21.3,21.3,21.27,21.28,47068.0,20.5182,20.5182,20.4894,20.499,47068.0
2019-02-08 13:25:00,21.27,21.31,21.26,21.3,17918.0,20.4894,20.5279,20.4797,20.5182,17918.0
2019-02-08 13:30:00,21.29,21.31,21.29,21.3,8000.0,20.5086,20.5279,20.5086,20.5182,8000.0
2019-02-08 13:35:00,21.3,21.3,21.26,21.27,36884.0,20.5182,20.5182,20.4797,20.4894,36884.0
2019-02-08 13:40:00,21.28,21.33,21.28,21.32,7054.0,20.499,20.5471,20.499,20.5375,7054.0
2019-02-08 13:45:00,21.32,21.33,21.31,21.32,10622.0,20.5375,20.5471,20.5279,20.5375,10622.0
2019-02-08 13:50:00,21.32,21.33,21.3,21.31,8280.0,20.5375,20.5471,20.5182,20.5279,8280.0
2019-02-08 13:55:00,21.32,21.36,21.31,21.36,76124.0,20.5375,20.576,20.5279,20.576,76124.0
2019-02-08 14:00:00,21.36,21.38,21.33,21.33,103098.0,20.576,20.5953,20.5471,20.5471,103098.0
2019-02-08 14:05:00,21.33,21.39,21.33,21.39,92336.0,20.5471,20.6049,20.5471,20.6049,92336.0
2019-02-08 14:10:00,21.39,21.43,21.38,21.43,193522.0,20.6049,20.6435,20.5953,20.6435,193522.0
2019-02-08 14:15:00,21.43,21.44,21.41,21.43,46030.0,20.6435,20.6531,20.6242,20.6435,46030.0
2019-02-08 14:20:00,21.43,21.44,21.43,21.43,26914.0,20.6435,20.6531,20.6435,20.6435,26914.0
2019-02-08 14:25:00,21.43,21.46,21.42,21.46,57088.0,20.6435,20.6724,20.6338,20.6724,57088.0
2019-02-08 14:30:00,21.46,21.48,21.43,21.47,49788.0,20.6724,20.6916,20.6435,20.682,49788.0
2019-02-08 14:35:00,21.48,21.48,21.44,21.45,114420.0,20.6916,20.6916,20.6531,20.6627,114420.0
2019-02-08 14:40:00,21.45,21.47,21.44,21.46,37440.0,20.6627,20.682,20.6531,20.6724,37440.0
2019-02-08 14:45:00,21.46,21.5,21.45,21.47,32820.0,20.6724,20.7109,20.6627,20.682,32820.0
2019-02-08 14:50:00,21.47,21.48,21.43,21.43,31608.0,20.682,20.6916,20.6435,20.6435,31608.0
2019-02-08 14:55:00,21.45,21.45,21.43,21.43,14650.0,20.6627,20.6627,20.6435,20.6435,14650.0
2019-02-08 15:00:00,21.42,21.43,21.39,21.39,45510.0,20.6338,20.6435,20.6049,20.6049,45510.0
2019-02-08 15:05:00,21.39,21.42,21.39,21.41,19316.0,20.6049,20.6338,20.6049,20.6242,19316.0
2019-02-08 15:10:00,21.41,21.49,21.41,21.49,111724.0,20.6242,20.7013,20.6242,20.7013,111724.0
2019-02-08 15:15:00,21.49,21.49,21.46,21.48,22696.0,20.7013,20.7013,20.6724,20.6916,22696.0
2019-02-08 15:20:00,21.48,21.51,21.46,21.48,40812.0,20.6916,20.7205,20.6724,20.6916,40812.0
2019-02-08 15:25:00,21.48,21.48,21.45,21.48,31028.0,20.6916,20.6916,20.6627,20.6916,31028.0
2019-02-08 15:30:00,21.48,21.49,21.43,21.47,14340.0,20.6916,20.7013,20.6435,20.682,14340.0
2019-02-08 15:35:00,21.46,21.48,21.43,21.47,50170.0,20.6724,20.6916,20.6435,20.682,50170.0
2019-02-08 15:40:00,21.47,21.47,21.41,21.42,76770.0,20.682,20.682,20.6242,20.6338,76770.0
2019-02-08 15:45:00,21.42,21.46,21.42,21.43,143248.0,20.6338,20.6724,20.6338,20.6435,143248.0
2019-02-08 15:50:00,21.43,21.46,21.43,21.46,137438.0,20.6435,20.6724,20.6435,20.6724,137438.0
2019-02-08 15:55:00,21.45,21.64,21.43,21.64,470678.0,20.6627,20.8458,20.6435,20.8458,470678.0
2019-02-11 09:30:00,21.82,21.86,21.77,21.84,1695304.0,21.0192,21.0577,20.971,21.0384,1695304.0
2019-02-11 09:35:00,21.85,21.88,21.8,21.82,245454.0,21.0481,21.077,20.9999,21.0192,245454.0
2019-02-11 09:40:00,21.82,21.82,21.74,21.78,127048.0,21.0192,21.0192,20.9421,20.9806,127048.0
2019-02-11 09:45:00,21.77,21.8,21.73,21.74,70576.0,20.971,20.9999,20.9325,20.9421,70576.0
2019-02-11 09:50:00,21.73,21.77,21.7,21.75,84738.0,20.9325,20.971,20.9036,20.9517,84738.0
2019-02-11 09:55:00,21.75,21.75,21.67,21.72,173670.0,20.9517,20.9517,20.8747,20.9228,173670.0
2019-02-11 10:00:00,21.71,21.78,21.68,21.74,234728.0,20.9132,20.9806,20.8843,20.9421,234728.0
2019-02-11 10:05:00,21.74,21.78,21.71,21.77,107984.0,20.9421,20.9806,20.9132,20.971,107984.0
2019-02-11 10:10:00,21.75,21.78,21.69,21.71,134884.0,20.9517,20.9806,20.8939,20.9132,134884.0
2019-02-11 10:15:00,21.71,21.8,21.71,21.79,121022.0,20.9132,20.9999,20.9132,20.9903,121022.0
2019-02-11 10:20:00,21.79,21.79,21.63,21.66,214386.0,20.9903,20.9903,20.8361,20.865,214386.0
2019-02-11 10:25:00,21.65,21.68,21.64,21.66,121660.0,20.8554,20.8843,20.8458,20.865,121660.0
2019-02-11 10:30:00,21.68,21.7,21.61,21.7,160062.0,20.8843,20.9036,20.8169,20.9036,160062.0
2019-02-11 10:35:00,21.7,21.72,21.68,21.68,67780.0,20.9036,20.9228,20.8843,20.8843,67780.0
2019-02-11 10:40:00,21.68,21.74,21.68,21.71,52780.0,20.8843,20.9421,20.8843,20.9132,52780.0
2019-02-11 10:45:00,21.71,21.75,21.7,21.72,59232.0,20.9132,20.9517,20.9036,20.9228,59232.0
2019-02-11 10:50:00,21.71,21.73,21.67,21.67,77676.0,20.9132,20.9325,20.8747,20.8747,77676.0
2019-02-11 10:55:00,21.67,21.71,21.65,21.68,47310.0,20.8747,20.9132,20.8554,20.8843,47310.0
2019-02-11 11:00:00,21.68,21.73,21.65,21.68,54294.0,20.8843,20.9325,20.8554,20.8843,54294.0
2019-02-11 11:05:00,21.7,21.72,21.56,21.58,212408.0,20.9036,20.9228,20.7687,20.788,212408.0
2019-02-11 11:10:00,21.57,21.62,21.57,21.61,219726.0,20.7783,20.8265,20.7783,20.8169,219726.0
2019-02-11 11:15:00,21.61,21.68,21.61,21.67,97706.0,20.8169,20.8843,20.8169,20.8747,97706.0
2019-02-11 11:20:00,21.67,21.71,21.66,21.7,90710.0,20.8747,20.9132,20.865,20.9036,90710.0
2019-02-11 11:25:00,21.7,21.72,21.67,21.67,60306.0,20.9036,20.9228,20.8747,20.8747,60306.0
2019-02-11 11:30:00,21.67,21.67,21.61,21.65,137824.0,20.8747,20.8747,20.8169,20.8554,137824.0
2019-02-11 11:35:00,21.65,21.65,21.61,21.63,36522.0,20.8554,20.8554,20.8169,20.8361,36522.0
2019-02-11 11:40:00,21.63,21.65,21.61,21.65,56716.0,20.8361,20.8554,20.8169,20.8554,56716.0
2019-02-11 11:45:00,21.65,21.68,21.64,21.68,138138.0,20.8554,20.8843,20.8458,20.8843,138138.0
2019-02-11 11:50:00,21.68,21.68,21.6,21.64,740230.0,20.8843,20.8843,20.8072,20.8458,740230.0
2019-02-11 11:55:00,21.64,21.66,21.61,21.65,75584.0,20.8458,20.865,20.8169,20.8554,75584.0
2019-02-11 12:00:00,21.64,21.71,21.64,21.68,124948.0,20.8458,20.9132,20.8458,20.8843,124948.0
2019-02-11 12:05:00,21.68,21.72,21.68,21.71,66308.0,20.8843,20.9228,20.8843,20.9132,66308.0
2019-02-11 12:10:00,21.71,21.71,21.67,21.68,146488.0,20.9132,20.9132,20.8747,20.8843,146488.0
2019-02-11 12:15:00,21.68,21.7,21.66,21.66,54004.0,20.8843,20.9036,20.865,20.865,54004.0
2019-02-11 12:20:00,21.65,21.7,21.63,21.69,77572.0,20.8554,20.9036,20.8361,20.8939,77572.0
2019-02-11 12:25:00,21.69,21.75,21.69,21.73,82600.0,20.8939,20.9517,20.8939,20.9325,82600.0
2019-02-11 12:30:00,21.72,21.75,21.7,21.73,74450.0,20.9228,20.9517,20.9036,20.9325,74450.0
2019-02-11 12:35:00,21.73,21.73,21.7,21.71,65080.0,20.9325,20.9325,20.9036,20.9132,65080.0
2019-02-11 12:40:00,21.7,21.72,21.7,21.71,8360.0,20.9036,20.9228,20.9036,20.9132,8360.0
2019-02-11 12:45:00,21.71,21.74,21.7,21.7,120016.0,20.9132,20.9421,20.9036,20.9036,120016.0
2019-02-11 12:50:00,21.71,21.71,21.67,21.7,140072.0,20.9132,20.9132,20.8747,20.9036,140072.0
2019-02-11 12:55:00,21.7,21.72,21.7,21.72,35294.0,20.9036,20.9228,20.9036,20.9228,35294.0
2019-02-11 13:00:00,21.72,21.75,21.7,21.72,51638.0,20.9228,20.9517,20.9036,20.9228,51638.0
2019-02-11 13:05:00,21.72,21.73,21.71,21.73,16108.0,20.9228,20.9325,20.9132,20.9325,16108.0
2019-02-11 13:10:00,21.73,21.73,21.67,21.7,78162.0,20.9325,20.9325,20.8747,20.9036,78162.0
2019-02-11 13:15:00,21.68,21.7,21.67,21.69,63014.0,20.8843,20.9036,20.8747,20.8939,63014.0
2019-02-11 13:20:00,21.7,21.71,21.67,21.67,35400.0,20.9036,20.9132,20.8747,20.8747,35400.0
2019-02-11 13:25:00,21.67,21.68,21.64,21.65,45238.0,20.8747,20.8843,20.8458,20.8554,45238.0
2019-02-11 13:30:00,21.64,21.66,21.63,21.64,96554.0,20.8458,20.865,20.8361,20.8458,96554.0
2019-02-11 13:35:00,21.64,21.66,21.62,21.66,58572.0,20.8458,20.865,20.8265,20.865,58572.0
2019-02-11 13:40:00,21.65,21.66,21.61,21.61,21700.0,20.8554,20.865,20.8169,20.8169,21700.0
2019-02-11 13:45:00,21.61,21.62,21.57,21.62,64754.0,20.8169,20.8265,20.7783,20.8265,64754.0
2019-02-11 13:50:00,21.62,21.63,21.61,21.62,34682.0,20.8265,20.8361,20.8169,20.8265,34682.0
2019-02-11 13:55:00,21.62,21.64,21.61,21.64,31382.0,20.8265,20.8458,20.8169,20.8458,31382.0
2019-02-11 14:00:00,21.63,21.65,21.6,21.63,51000.0,20.8361,20.8554,20.8072,20.8361,51000.0
2019-02-11 14:05:00,21.64,21.65,21.61,21.64,53800.0,20.8458,20.8554,20.8169,20.8458,53800.0
2019-02-11 14:10:00,21.64,21.67,21.64,21.65,34648.0,20.8458,20.8747,20.8458,20.8554,34648.0
2019-02-11 14:15:00,21.65,21.65,21.61,21.62,16712.0,20.8554,20.8554,20.8169,20.8265,16712.0
2019-02-11 14:20:00,21.62,21.64,21.59,21.61,20096.0,20.8265,20.8458,20.7976,20.8169,20096.0
2019-02-11 14:25:00,21.63,21.63,21.61,21.61,8912.0,20.8361,20.8361,20.8169,20.8169,8912.0
2019-02-11 14:30:00,21.62,21.64,21.61,21.61,18314.0,20.8265,20.8458,20.8169,20.8169,18314.0
2019-02-11 14:35:00,21.61,21.61,21.58,21.6,11950.0,20.8169,20.8169,20.788,20.8072,11950.0
2019-02-11 14:40:00,21.6,21.66,21.6,21.63,19474.0,20.8072,20.865,20.8072,20.8361,19474.0
2019-02-11 14:45:00,21.63,21.63,21.54,21.55,82166.0,20.8361,20.8361,20.7494,20.7591,82166.0
2019-02-11 14:50:00,21.55,21.58,21.55,21.56,18820.0,20.7591,20.788,20.7591,20.7687,18820.0
2019-02-11 14:55:00,21.57,21.61,21.57,21.6,32224.0,20.7783,20.8169,20.7783,20.8072,32224.0
2019-02-11 15:00:00,21.59,21.64,21.59,21.63,48656.0,20.7976,20.8458,20.7976,20.8361,48656.0
2019-02-11 15:05:00,21.64,21.66,21.62,21.66,82756.0,20.8458,20.865,20.8265,20.865,82756.0
2019-02-11 15:10:00,21.65,21.66,21.63,21.65,37366.0,20.8554,20.865,20.8361,20.8554,37366.0
2019-02-11 15:15:00,21.65,21.68,21.63,21.64,92526.0,20.8554,20.8843,20.8361,20.8458,92526.0
2019-02-11 15:20:00,21.64,21.67,21.63,21.67,27798.0,20.8458,20.8747,20.8361,20.8747,27798.0
2019-02-11 15:25:00,21.67,21.69,21.67,21.68,39806.0,20.8747,20.8939,20.8747,20.8843,39806.0
2019-02-11 15:30:00,21.7,21.7,21.6,21.61,156702.0,20.9036,20.9036,20.8072,20.8169,156702.0
2019-02-11 15:35:00,21.61,21.66,21.61,21.64,122098.0,20.8169,20.865,20.8169,20.8458,122098.0
2019-02-11 15:40:00,21.64,21.64,21.62,21.64,17960.0,20.8458,20.8458,20.8265,20.8458,17960.0
2019-02-11 15:45:00,21.62,21.68,21.61,21.66,838714.0,20.8265,20.8843,20.8169,20.865,838714.0
2019-02-11 15:50:00,21.66,21.73,21.65,21.72,194682.0,20.865,20.9325,20.8554,20.9228,194682.0
2019-02-11 15:55:00,21.72,21.73,21.67,21.68,1616138.0,20.9228,20.9325,20.8747,20.8843,1616138.0
2019-02-12 09:30:00,22.11,22.14,22.09,22.12,1560632.0,21.2985,21.3274,21.2793,21.3082,1560632.0
2019-02-12 09:35:00,22.14,22.2,22.13,22.18,348920.0,21.3274,21.3852,21.3178,21.366,348920.0
2019-02-12 09:40:00,22.2,22.23,22.2,22.23,120026.0,21.3852,21.4141,21.3852,21.4141,120026.0
2019-02-12 09:45:00,22.23,22.26,22.23,22.25,602832.0,21.4141,21.443,21.4141,21.4334,602832.0
2019-02-12 09:50:00,22.25,22.27,22.23,22.27,918894.0,21.4334,21.4526,21.4141,21.4526,918894.0
2019-02-12 09:55:00,22.27,22.28,22.24,22.24,103238.0,21.4526,21.4623,21.4237,21.4237,103238.0
2019-02-12 10:00:00,22.25,22.31,22.25,22.29,267108.0,21.4334,21.4912,21.4334,21.4719,267108.0
2019-02-12 10:05:00,22.29,22.31,22.26,22.27,174596.0,21.4719,21.4912,21.443,21.4526,174596.0
2019-02-12 10:10:00,22.28,22.31,22.23,22.23,120762.0,21.4623,21.4912,21.4141,21.4141,120762.0
2019-02-12 10:15:00,22.24,22.29,22.23,22.26,145126.0,21.4237,21.4719,21.4141,21.443,145126.0
2019-02-12 10:20:00,22.27,22.27,22.24,22.26,123032.0,21.4526,21.4526,21.4237,21.443,123032.0
2019-02-12 10:25:00,22.26,22.28,22.22,22.24,76304.0,21.443,21.4623,21.4045,21.4237,76304.0
2019-02-12 10:30:00,22.25,22.25,22.21,22.22,33200.0,21.4334,21.4334,21.3949,21.4045,33200.0
2019-02-12 10:35:00,22.23,22.26,22.22,22.24,66618.0,21.4141,21.443,21.4045,21.4237,66618.0
2019-02-12 10:40:00,22.24,22.25,22.18,22.19,143150.0,21.4237,21.4334,21.366,21.3756,143150.0
2019-02-12 10:45:00,22.18,22.22,22.18,22.21,35296.0,21.366,21.4045,21.366,21.3949,35296.0
2019-02-12 10:50:00,22.22,22.28,22.22,22.28,123562.0,21.4045,21.4623,21.4045,21.4623,123562.0
2019-02-12 10:55:00,22.29,22.4,22.29,22.38,743940.0,21.4719,21.5779,21.4719,21.5586,743940.0
2019-02-12 11:00:00,22.38,22.44,22.38,22.39,194900.0,21.5586,21.6164,21.5586,21.5682,194900.0
2019-02-12 11:05:00,22.39,22.43,22.39,22.42,174302.0,21.5682,21.6068,21.5682,21.5971,174302.0
2019-02-12 11:10:00,22.42,22.46,22.41,22.46,180166.0,21.5971,21.6357,21.5875,21.6357,180166.0
2019-02-12 11:15:00,22.47,22.47,22.45,22.46,129298.0,21.6453,21.6453,21.626,21.6357,129298.0
2019-02-12 11:20:00,22.45,22.47,22.42,22.43,79222.0,21.626,21.6453,21.5971,21.6068,79222.0
2019-02-12 11:25:00,22.43,22.47,22.43,22.46,55534.0,21.6068,21.6453,21.6068,21.6357,55534.0
2019-02-12 11:30:00,22.46,22.46,22.42,22.42,97662.0,21.6357,21.6357,21.5971,21.5971,97662.0
2019-02-12 11:35:00,22.43,22.44,22.41,22.43,62186.0,21.6068,21.6164,21.5875,21.6068,62186.0
2019-02-12 11:40:00,22.43,22.47,22.43,22.46,13668.0,21.6068,21.6453,21.6068,21.6357,13668.0
2019-02-12 11:45:00,22.45,22.45,22.42,22.43,26696.0,21.626,21.626,21.5971,21.6068,26696.0
2019-02-12 11:50:00,22.43,22.49,22.43,22.48,38556.0,21.6068,21.6646,21.6068,21.6549,38556.0
2019-02-12 11:55:00,22.48,22.52,22.48,22.5,147416.0,21.6549,21.6935,21.6549,21.6742,147416.0
2019-02-12 12:00:00,22.51,22.53,22.5,22.52,104798.0,21.6838,21.7031,21.6742,21.6935,104798.0
2019-02-12 12:05:00,22.52,22.52,22.47,22.48,45204.0,21.6935,21.6935,21.6453,21.6549,45204.0
2019-02-12 12:10:00,22.48,22.49,22.46,22.46,45670.0,21.6549,21.6646,21.6357,21.6357,45670.0
2019-02-12 12:15:00,22.45,22.48,22.4,22.4,216416.0,21.626,21.6549,21.5779,21.5779,216416.0
2019-02-12 12:20:00,22.41,22.45,22.41,22.44,75808.0,21.5875,21.626,21.5875,21.6164,75808.0
2019-02-12 12:25:00,22.45,22.46,22.43,22.43,29394.0,21.626,21.6357,21.6068,21.6068,29394.0
2019-02-12 12:30:00,22.45,22.48,22.45,22.46,53182.0,21.626,21.6549,21.626,21.6357,53182.0
2019-02-12 12:35:00,22.47,22.5,22.47,22.48,28826.0,21.6453,21.6742,21.6453,21.6549,28826.0
2019-02-12 12:40:00,22.49,22.49,22.46,22.46,121948.0,21.6646,21.6646,21.6357,21.6357,121948.0
2019-02-12 12:45:00,22.46,22.46,22.41,22.41,45522.0,21.6357,21.6357,21.5875,21.5875,45522.0
2019-02-12 12:50:00,22.42,22.45,22.42,22.43,31342.0,21.5971,21.626,21.5971,21.6068,31342.0
2019-02-12 12:55:00,22.43,22.46,22.43,22.46,14568.0,21.6068,21.6357,21.6068,21.6357,14568.0
2019-02-12 13:00:00,22.46,22.47,22.45,22.46,66220.0,21.6357,21.6453,21.626,21.6357,66220.0
2019-02-12 13:05:00,22.47,22.48,22.45,22.48,8822.0,21.6453,21.6549,21.626,21.6549,8822.0
2019-02-12 13:10:00,22.48,22.49,22.47,22.48,28998.0,21.6549,21.6646,21.6453,21.6549,28998.0
2019-02-12 13:15:00,22.48,22.49,22.47,22.48,5634.0,21.6549,21.6646,21.6453,21.6549,5634.0
2019-02-12 13:20:00,22.47,22.5,22.47,22.5,13492.0,21.6453,21.6742,21.6453,21.6742,13492.0
2019-02-12 13:25:00,22.5,22.53,22.5,22.53,39466.0,21.6742,21.7031,21.6742,21.7031,39466.0
2019-02-12 13:30:00,22.53,22.58,22.52,22.57,176144.0,21.7031,21.7513,21.6935,21.7416,176144.0
2019-02-12 13:35:00,22.57,22.58,22.56,22.56,64456.0,21.7416,21.7513,21.732,21.732,64456.0
2019-02-12 13:40:00,22.56,22.57,22.55,22.57,38214.0,21.732,21.7416,21.7224,21.7416,38214.0
2019-02-12 13:45:00,22.57,22.57,22.56,22.57,53922.0,21.7416,21.7416,21.732,21.7416,53922.0
2019-02-12 13:50:00,22.57,22.61,22.57,22.61,112886.0,21.7416,21.7802,21.7416,21.7802,112886.0
2019-02-12 13:55:00,22.61,22.61,22.59,22.61,45152.0,21.7802,21.7802,21.7609,21.7802,45152.0
2019-02-12 14:00:00,22.61,22.61,22.56,22.56,121772.0,21.7802,21.7802,21.732,21.732,121772.0
2019-02-12 14:05:00,22.57,22.57,22.56,22.57,72694.0,21.7416,21.7416,21.732,21.7416,72694.0
2019-02-12 14:10:00,22.57,22.57,22.55,22.56,31878.0,21.7416,21.7416,21.7224,21.732,31878.0
2019-02-12 14:15:00,22.56,22.56,22.54,22.56,103012.0,21.732,21.732,21.7127,21.732,103012.0
2019-02-12 14:20:00,22.57,22.59,22.57,22.59,142316.0,21.7416,21.7609,21.7416,21.7609,142316.0
2019-02-12 14:25:00,22.59,22.6,22.56,22.57,47350.0,21.7609,21.7705,21.732,21.7416,47350.0
2019-02-12 14:30:00,22.57,22.57,22.55,22.55,46038.0,21.7416,21.7416,21.7224,21.7224,46038.0
2019-02-12 14:35:00,22.55,22.56,22.54,22.56,32486.0,21.7224,21.732,21.7127,21.732,32486.0
2019-02-12 14:40:00,22.56,22.56,22.54,22.56,6198.0,21.732,21.732,21.7127,21.732,6198.0
2019-02-12 14:45:00,22.56,22.58,22.56,22.56,50052.0,21.732,21.7513,21.732,21.732,50052.0
2019-02-12 14:50:00,22.57,22.57,22.55,22.56,34518.0,21.7416,21.7416,21.7224,21.732,34518.0
2019-02-12 14:55:00,22.55,22.57,22.52,22.52,41444.0,21.7224,21.7416,21.6935,21.6935,41444.0
2019-02-12 15:00:00,22.53,22.54,22.5,22.5,57760.0,21.7031,21.7127,21.6742,21.6742,57760.0
2019-02-12 15:05:00,22.52,22.55,22.52,22.54,31560.0,21.6935,21.7224,21.6935,21.7127,31560.0
2019-02-12 15:10:00,22.54,22.56,22.52,22.55,26732.0,21.7127,21.732,21.6935,21.7224,26732.0
2019-02-12 15:15:00,22.55,22.57,22.54,22.55,33772.0,21.7224,21.7416,21.7127,21.7224,33772.0
2019-02-12 15:20:00,22.55,22.58,22.54,22.57,36950.0,21.7224,21.7513,21.7127,21.7416,36950.0
2019-02-12 15:25:00,22.57,22.6,22.56,22.58,67350.0,21.7416,21.7705,21.732,21.7513,67350.0
2019-02-12 15:30:00,22.58,22.58,22.55,22.55,80176.0,21.7513,21.7513,21.7224,21.7224,80176.0
2019-02-12 15:35:00,22.56,22.56,22.51,22.52,113326.0,21.732,21.732,21.6838,21.6935,113326.0
2019-02-12 15:40:00,22.53,22.54,22.48,22.49,247874.0,21.7031,21.7127,21.6549,21.6646,247874.0
2019-02-12 15:45:00,22.49,22.5,22.46,22.48,172526.0,21.6646,21.6742,21.6357,21.6549,172526.0
2019-02-12 15:50:00,22.48,22.53,22.46,22.52,306570.0,21.6549,21.7031,21.6357,21.6935,306570.0
2019-02-12 15:55:00,22.52,22.55,22.5,22.5,429478.0,21.6935,21.7224,21.6742,21.6742,429478.0
2019-02-13 09:30:00,22.74,22.83,22.72,22.83,493762.0,21.9054,21.9921,21.8861,21.9921,493762.0
2019-02-13 09:35:00,22.82,22.91,22.81,22.9,300476.0,21.9825,22.0692,21.9728,22.0595,300476.0
2019-02-13 09:40:00,22.91,22.94,22.88,22.9,264140.0,22.0692,22.0981,22.0403,22.0595,264140.0
2019-02-13 09:45:00,22.91,22.96,22.89,22.92,99694.0,22.0692,22.1173,22.0499,22.0788,99694.0
2019-02-13 09:50:00,22.93,22.93,22.88,22.89,158708.0,22.0884,22.0884,22.0403,22.0499,158708.0
2019-02-13 09:55:00,22.9,22.92,22.86,22.86,122722.0,22.0595,22.0788,22.021,22.021,122722.0
2019-02-13 10:00:00,22.86,22.89,22.83,22.86,221858.0,22.021,22.0499,21.9921,22.021,221858.0
2019-02-13 10:05:00,22.86,22.86,22.8,22.81,149708.0,22.021,22.021,21.9632,21.9728,149708.0
2019-02-13 10:10:00,22.81,22.85,22.78,22.8,168164.0,21.9728,22.0114,21.9439,21.9632,168164.0
2019-02-13 10:15:00,22.8,22.82,22.75,22.81,323302.0,21.9632,21.9825,21.915,21.9728,323302.0
2019-02-13 10:20:00,22.81,22.86,22.8,22.84,198482.0,21.9728,22.021,21.9632,22.0017,198482.0
2019-02-13 10:25:00,22.85,22.9,22.85,22.86,101802.0,22.0114,22.0595,22.0114,22.021,101802.0
2019-02-13 10:30:00,22.86,22.89,22.81,22.84,167342.0,22.021,22.0499,21.9728,22.0017,167342.0
2019-02-13 10:35:00,22.84,22.93,22.84,22.89,214110.0,22.0017,22.0884,22.0017,22.0499,214110.0
2019-02-13 10:40:00,22.88,22.92,22.87,22.9,44734.0,22.0403,22.0788,22.0306,22.0595,44734.0
2019-02-13 10:45:00,22.91,22.93,22.89,22.91,81912.0,22.0692,22.0884,22.0499,22.0692,81912.0
2019-02-13 10:50:00,22.91,22.93,22.86,22.89,201480.0,22.0692,22.0884,22.021,22.0499,201480.0
2019-02-13 10:55:00,22.88,22.89,22.85,22.87,70610.0,22.0403,22.0499,22.0114,22.0306,70610.0
2019-02-13 11:00:00,22.88,22.92,22.88,22.91,67668.0,22.0403,22.0788,22.0403,22.0692,67668.0
2019-02-13 11:05:00,22.92,22.93,22.88,22.88,86412.0,22.0788,22.0884,22.0403,22.0403,86412.0
2019-02-13 11:10:00,22.88,22.9,22.84,22.86,105250.0,22.0403,22.0595,22.0017,22.021,105250.0
2019-02-13 11:15:00,22.86,22.86,22.79,22.8,165832.0,22.021,22.021,21.9536,21.9632,165832.0
2019-02-13 11:20:00,22.79,22.8,22.77,22.78,101132.0,21.9536,21.9632,21.9343,21.9439,101132.0
2019-02-13 11:25:00,22.77,22.77,22.72,22.73,72490.0,21.9343,21.9343,21.8861,21.8958,72490.0
2019-02-13 11:30:00,22.72,22.72,22.63,22.63,155352.0,21.8861,21.8861,21.7994,21.7994,155352.0
2019-02-13 11:35:00,22.63,22.68,22.61,22.65,123692.0,21.7994,21.8476,21.7802,21.8187,123692.0
2019-02-13 11:40:00,22.65,22.67,22.63,22.64,137252.0,21.8187,21.838,21.7994,21.8091,137252.0
2019-02-13 11:45:00,22.63,22.68,22.63,22.67,39462.0,21.7994,21.8476,21.7994,21.838,39462.0
2019-02-13 11:50:00,22.68,22.72,22.68,22.71,108924.0,21.8476,21.8861,21.8476,21.8765,108924.0
2019-02-13 11:55:00,22.71,22.74,22.71,22.74,81722.0,21.8765,21.9054,21.8765,21.9054,81722.0
2019-02-13 12:00:00,22.74,22.75,22.72,22.74,142814.0,21.9054,21.915,21.8861,21.9054,142814.0
2019-02-13 12:05:00,22.73,22.74,22.7,22.7,34086.0,21.8958,21.9054,21.8669,21.8669,34086.0
2019-02-13 12:10:00,22.7,22.7,22.68,22.69,83466.0,21.8669,21.8669,21.8476,21.8572,83466.0
2019-02-13 12:15:00,22.7,22.72,22.67,22.68,49814.0,21.8669,21.8861,21.838,21.8476,49814.0
2019-02-13 12:20:00,22.67,22.68,22.64,22.64,82702.0,21.838,21.8476,21.8091,21.8091,82702.0
2019-02-13 12:25:00,22.64,22.68,22.63,22.67,43132.0,21.8091,21.8476,21.7994,21.838,43132.0
2019-02-13 12:30:00,22.67,22.68,22.64,22.68,68884.0,21.838,21.8476,21.8091,21.8476,68884.0
2019-02-13 12:35:00,22.67,22.7,22.66,22.66,67202.0,21.838,21.8669,21.8283,21.8283,67202.0
2019-02-13 12:40:00,22.66,22.69,22.66,22.68,23068.0,21.8283,21.8572,21.8283,21.8476,23068.0
2019-02-13 12:45:00,22.68,22.72,22.68,22.72,86282.0,21.8476,21.8861,21.8476,21.8861,86282.0
2019-02-13 12:50:00,22.71,22.71,22.66,22.67,83544.0,21.8765,21.8765,21.8283,21.838,83544.0
2019-02-13 12:55:00,22.67,22.7,22.66,22.69,44728.0,21.838,21.8669,21.8283,21.8572,44728.0
2019-02-13 13:00:00,22.68,22.7,22.68,22.68,19066.0,21.8476,21.8669,21.8476,21.8476,19066.0
2019-02-13 13:05:00,22.69,22.73,22.67,22.72,27448.0,21.8572,21.8958,21.838,21.8861,27448.0
2019-02-13 13:10:00,22.71,22.73,22.7,22.72,64804.0,21.8765,21.8958,21.8669,21.8861,64804.0
2019-02-13 13:15:00,22.71,22.72,22.7,22.72,32548.0,21.8765,21.8861,21.8669,21.8861,32548.0
2019-02-13 13:20:00,22.72,22.73,22.71,22.73,31546.0,21.8861,21.8958,21.8765,21.8958,31546.0
2019-02-13 13:25:00,22.73,22.75,22.73,22.74,36680.0,21.8958,21.915,21.8958,21.9054,36680.0
2019-02-13 13:30:00,22.74,22.74,22.72,22.73,5634.0,21.9054,21.9054,21.8861,21.8958,5634.0
2019-02-13 13:35:00,22.74,22.74,22.72,22.72,14424.0,21.9054,21.9054,21.8861,21.8861,14424.0
2019-02-13 13:40:00,22.72,22.74,22.72,22.72,15748.0,21.8861,21.9054,21.8861,21.8861,15748.0
2019-02-13 13:45:00,22.73,22.73,22.71,22.72,21950.0,21.8958,21.8958,21.8765,21.8861,21950.0
2019-02-13 13:50:00,22.73,22.74,22.71,22.73,22980.0,21.8958,21.9054,21.8765,21.8958,22980.0
2019-02-13 13:55:00,22.72,22.73,22.71,22.72,12160.0,21.8861,21.8958,21.8765,21.8861,12160.0
2019-02-13 14:00:00,22.72,22.75,22.72,22.75,36644.0,21.8861,21.915,21.8861,21.915,36644.0
2019-02-13 14:05:00,22.75,22.75,22.73,22.74,38430.0,21.915,21.915,21.8958,21.9054,38430.0
2019-02-13 14:10:00,22.74,22.75,22.72,22.73,21452.0,21.9054,21.915,21.8861,21.8958,21452.0
2019-02-13 14:15:00,22.73,22.75,22.73,22.74,23406.0,21.8958,21.915,21.8958,21.9054,23406.0
2019-02-13 14:20:00,22.74,22.74,22.73,22.73,21762.0,21.9054,21.9054,21.8958,21.8958,21762.0
2019-02-13 14:25:00,22.73,22.76,22.73,22.76,28630.0,21.8958,21.9247,21.8958,21.9247,28630.0
2019-02-13 14:30:00,22.76,22.78,22.75,22.75,93824.0,21.9247,21.9439,21.915,21.915,93824.0
2019-02-13 14:35:00,22.76,22.77,22.75,22.76,18188.0,21.9247,21.9343,21.915,21.9247,18188.0
2019-02-13 14:40:00,22.76,22.81,22.75,22.81,28620.0,21.9247,21.9728,21.915,21.9728,28620.0
2019-02-13 14:45:00,22.81,22.84,22.8,22.83,77246.0,21.9728,22.0017,21.9632,21.9921,77246.0
2019-02-13 14:50:00,22.83,22.85,22.83,22.84,42900.0,21.9921,22.0114,21.9921,22.0017,42900.0
2019-02-13 14:55:00,22.83,22.85,22.82,22.83,51748.0,21.9921,22.0114,21.9825,21.9921,51748.0
2019-02-13 15:00:00,22.83,22.84,22.81,22.81,42394.0,21.9921,22.0017,21.9728,21.9728,42394.0
2019-02-13 15:05:00,22.81,22.82,22.8,22.8,54288.0,21.9728,21.9825,21.9632,21.9632,54288.0
2019-02-13 15:10:00,22.81,22.84,22.8,22.83,40852.0,21.9728,22.0017,21.9632,21.9921,40852.0
2019-02-13 15:15:00,22.84,22.86,22.83,22.84,81458.0,22.0017,22.021,21.9921,22.0017,81458.0
2019-02-13 15:20:00,22.84,22.85,22.84,22.85,12040.0,22.0017,22.0114,22.0017,22.0114,12040.0
2019-02-13 15:25:00,22.84,22.86,22.83,22.86,53110.0,22.0017,22.021,21.9921,22.021,53110.0
2019-02-13 15:30:00,22.86,22.91,22.86,22.89,198536.0,22.021,22.0692,22.021,22.0499,198536.0
2019-02-13 15:35:00,22.89,22.9,22.86,22.88,84602.0,22.0499,22.0595,22.021,22.0403,84602.0
2019-02-13 15:40:00,22.88,22.88,22.82,22.84,107348.0,22.0403,22.0403,21.9825,22.0017,107348.0
2019-02-13 15:45:00,22.83,22.83,22.7,22.75,202150.0,21.9921,21.9921,21.8669,21.915,202150.0
2019-02-13 15:50:00,22.74,22.74,22.68,22.72,102012.0,21.9054,21.9054,21.8476,21.8861,102012.0
2019-02-13 15:55:00,22.72,22.75,22.69,22.72,188652.0,21.8861,21.915,21.8572,21.8861,188652.0
2019-02-14 09:30:00,22.41,22.42,22.22,22.32,649616.0,21.5875,21.5971,21.4045,21.5008,649616.0
2019-02-14 09:35:00,22.32,22.38,22.28,22.33,237670.0,21.5008,21.5586,21.4623,21.5104,237670.0
2019-02-14 09:40:00,22.34,22.35,22.27,22.28,137280.0,21.5201,21.5297,21.4526,21.4623,137280.0
2019-02-14 09:45:00,22.27,22.31,22.18,22.27,320912.0,21.4526,21.4912,21.366,21.4526,320912.0
2019-02-14 09:50:00,22.27,22.35,22.24,22.31,115790.0,21.4526,21.5297,21.4237,21.4912,115790.0
2019-02-14 09:55:00,22.31,22.41,22.31,22.41,266898.0,21.4912,21.5875,21.4912,21.5875,266898.0
2019-02-14 10:00:00,22.41,22.45,22.33,22.42,249570.0,21.5875,21.626,21.5104,21.5971,249570.0
2019-02-14 10:05:00,22.42,22.47,22.41,22.43,242864.0,21.5971,21.6453,21.5875,21.6068,242864.0
2019-02-14 10:10:00,22.44,22.5,22.41,22.47,255476.0,21.6164,21.6742,21.5875,21.6453,255476.0
2019-02-14 10:15:00,22.47,22.53,22.47,22.53,123646.0,21.6453,21.7031,21.6453,21.7031,123646.0
2019-02-14 10:20:00,22.53,22.54,22.5,22.5,177658.0,21.7031,21.7127,21.6742,21.6742,177658.0
2019-02-14 10:25:00,22.5,22.55,22.48,22.54,68410.0,21.6742,21.7224,21.6549,21.7127,68410.0
2019-02-14 10:30:00,22.55,22.63,22.52,22.61,208004.0,21.7224,21.7994,21.6935,21.7802,208004.0
2019-02-14 10:35:00,22.61,22.62,22.32,22.38,511058.0,21.7802,21.7898,21.5008,21.5586,511058.0
2019-02-14 10:40:00,22.39,22.55,22.39,22.43,238008.0,21.5682,21.7224,21.5682,21.6068,238008.0
2019-02-14 10:45:00,22.43,22.55,22.43,22.52,106056.0,21.6068,21.7224,21.6068,21.6935,106056.0
2019-02-14 10:50:00,22.54,22.54,22.47,22.47,87606.0,21.7127,21.7127,21.6453,21.6453,87606.0
2019-02-14 10:55:00,22.47,22.52,22.4,22.45,250702.0,21.6453,21.6935,21.5779,21.626,250702.0
2019-02-14 11:00:00,22.47,22.49,22.35,22.36,235696.0,21.6453,21.6646,21.5297,21.5393,235696.0
2019-02-14 11:05:00,22.36,22.45,22.35,22.44,101826.0,21.5393,21.626,21.5297,21.6164,101826.0
2019-02-14 11:10:00,22.45,22.47,22.38,22.41,93900.0,21.626,21.6453,21.5586,21.5875,93900.0
2019-02-14 11:15:00,22.41,22.45,22.38,22.43,162320.0,21.5875,21.626,21.5586,21.6068,162320.0
2019-02-14 11:20:00,22.43,22.44,22.39,22.4,73690.0,21.6068,21.6164,21.5682,21.5779,73690.0
2019-02-14 11:25:00,22.4,22.43,22.38,22.41,61766.0,21.5779,21.6068,21.5586,21.5875,61766.0
2019-02-14 11:30:00,22.42,22.42,22.33,22.36,130180.0,21.5971,21.5971,21.5104,21.5393,130180.0
2019-02-14 11:35:00,22.36,22.43,22.36,22.42,57822.0,21.5393,21.6068,21.5393,21.5971,57822.0
2019-02-14 11:40:00,22.42,22.5,22.41,22.5,79822.0,21.5971,21.6742,21.5875,21.6742,79822.0
2019-02-14 11:45:00,22.49,22.56,22.49,22.53,81872.0,21.6646,21.732,21.6646,21.7031,81872.0
2019-02-14 11:50:00,22.54,22.56,22.53,22.54,34958.0,21.7127,21.732,21.7031,21.7127,34958.0
2019-02-14 11:55:00,22.54,22.56,22.53,22.55,44554.0,21.7127,21.732,21.7031,21.7224,44554.0
2019-02-14 12:00:00,22.55,22.6,22.52,22.59,53398.0,21.7224,21.7705,21.6935,21.7609,53398.0
2019-02-14 12:05:00,22.59,22.61,22.58,22.61,80646.0,21.7609,21.7802,21.7513,21.7802,80646.0
2019-02-14 12:10:00,22.61,22.61,22.58,22.61,48774.0,21.7802,21.7802,21.7513,21.7802,48774.0
2019-02-14 12:15:00,22.63,22.71,22.58,22.7,157948.0,21.7994,21.8765,21.7513,21.8669,157948.0
2019-02-14 12:20:00,22.7,22.77,22.69,22.75,135938.0,21.8669,21.9343,21.8572,21.915,135938.0
2019-02-14 12:25:00,22.77,22.79,22.74,22.75,121184.0,21.9343,21.9536,21.9054,21.915,121184.0
2019-02-14 12:30:00,22.75,22.76,22.73,22.73,79552.0,21.915,21.9247,21.8958,21.8958,79552.0
2019-02-14 12:35:00,22.73,22.75,22.72,22.72,93590.0,21.8958,21.915,21.8861,21.8861,93590.0
2019-02-14 12:40:00,22.72,22.74,22.72,22.73,68216.0,21.8861,21.9054,21.8861,21.8958,68216.0
2019-02-14 12:45:00,22.74,22.77,22.72,22.72,63762.0,21.9054,21.9343,21.8861,21.8861,63762.0
2019-02-14 12:50:00,22.72,22.74,22.71,22.72,43330.0,21.8861,21.9054,21.8765,21.8861,43330.0
2019-02-14 12:55:00,22.72,22.74,22.71,22.73,20478.0,21.8861,21.9054,21.8765,21.8958,20478.0
2019-02-14 13:00:00,22.73,22.75,22.71,22.74,26056.0,21.8958,21.915,21.8765,21.9054,26056.0
2019-02-14 13:05:00,22.74,22.74,22.71,22.73,18792.0,21.9054,21.9054,21.8765,21.8958,18792.0
2019-02-14 13:10:00,22.72,22.73,22.71,22.71,35042.0,21.8861,21.8958,21.8765,21.8765,35042.0
2019-02-14 13:15:00,22.71,22.73,22.7,22.71,45360.0,21.8765,21.8958,21.8669,21.8765,45360.0
2019-02-14 13:20:00,22.71,22.71,22.67,22.68,40730.0,21.8765,21.8765,21.838,21.8476,40730.0
2019-02-14 13:25:00,22.71,22.73,22.69,22.73,12188.0,21.8765,21.8958,21.8572,21.8958,12188.0
2019-02-14 13:30:00,22.73,22.75,22.73,22.74,55866.0,21.8958,21.915,21.8958,21.9054,55866.0
2019-02-14 13:35:00,22.75,22.75,22.74,22.74,20928.0,21.915,21.915,21.9054,21.9054,20928.0
2019-02-14 13:40:00,22.74,22.75,22.73,22.74,36808.0,21.9054,21.915,21.8958,21.9054,36808.0
2019-02-14 13:45:00,22.73,22.73,22.72,22.72,27688.0,21.8958,21.8958,21.8861,21.8861,27688.0
2019-02-14 13:50:00,22.73,22.73,22.68,22.7,41672.0,21.8958,21.8958,21.8476,21.8669,41672.0
2019-02-14 13:55:00,22.7,22.72,22.68,22.71,24452.0,21.8669,21.8861,21.8476,21.8765,24452.0
2019-02-14 14:00:00,22.71,22.71,22.67,22.67,29616.0,21.8765,21.8765,21.838,21.838,29616.0
2019-02-14 14:05:00,22.66,22.72,22.66,22.72,30480.0,21.8283,21.8861,21.8283,21.8861,30480.0
2019-02-14 14:10:00,22.73,22.75,22.72,22.73,31178.0,21.8958,21.915,21.8861,21.8958,31178.0
2019-02-14 14:15:00,22.73,22.75,22.73,22.73,27384.0,21.8958,21.915,21.8958,21.8958,27384.0
2019-02-14 14:20:00,22.72,22.74,22.71,22.74,17918.0,21.8861,21.9054,21.8765,21.9054,17918.0
2019-02-14 14:25:00,22.74,22.78,22.73,22.75,54770.0,21.9054,21.9439,21.8958,21.915,54770.0
2019-02-14 14:30:00,22.75,22.75,22.69,22.73,102470.0,21.915,21.915,21.8572,21.8958,102470.0
2019-02-14 14:35:00,22.74,22.75,22.72,22.75,22882.0,21.9054,21.915,21.8861,21.915,22882.0
2019-02-14 14:40:00,22.75,22.77,22.75,22.76,16972.0,21.915,21.9343,21.915,21.9247,16972.0
2019-02-14 14:45:00,22.76,22.77,22.73,22.74,25984.0,21.9247,21.9343,21.8958,21.9054,25984.0
2019-02-14 14:50:00,22.73,22.74,22.68,22.72,68966.0,21.8958,21.9054,21.8476,21.8861,68966.0
2019-02-14 14:55:00,22.72,22.73,22.63,22.67,93088.0,21.8861,21.8958,21.7994,21.838,93088.0
2019-02-14 15:00:00,22.68,22.71,22.68,22.69,30624.0,21.8476,21.8765,21.8476,21.8572,30624.0
2019-02-14 15:05:00,22.68,22.86,22.67,22.7,296730.0,21.8476,22.021,21.838,21.8669,296730.0
2019-02-14 15:10:00,22.7,22.72,22.62,22.65,73056.0,21.8669,21.8861,21.7898,21.8187,73056.0
2019-02-14 15:15:00,22.66,22.71,22.65,22.68,96424.0,21.8283,21.8765,21.8187,21.8476,96424.0
2019-02-14 15:20:00,22.68,22.7,22.66,22.68,68812.0,21.8476,21.8669,21.8283,21.8476,68812.0
2019-02-14 15:25:00,22.68,22.71,22.67,22.68,68442.0,21.8476,21.8765,21.838,21.8476,68442.0
2019-02-14 15:30:00,22.67,22.75,22.67,22.73,84412.0,21.838,21.915,21.838,21.8958,84412.0
2019-02-14 15:35:00,22.73,22.77,22.72,22.75,89064.0,21.8958,21.9343,21.8861,21.915,89064.0
2019-02-14 15:40:00,22.75,22.75,22.69,22.71,62162.0,21.915,21.915,21.8572,21.8765,62162.0
2019-02-14 15:45:00,22.7,22.7,22.63,22.64,102560.0,21.8669,21.8669,21.7994,21.8091,102560.0
2019-02-14 15:50:00,22.64,22.68,22.59,22.63,173068.0,21.8091,21.8476,21.7609,21.7994,173068.0
2019-02-14 15:55:00,22.63,22.63,22.53,22.55,181558.0,21.7994,21.7994,21.7031,21.7224,181558.0
2019-02-15 09:30:00,23.05,23.07,23.0,23.02,299022.0,22.204,22.2233,22.1559,22.1751,299022.0
2019-02-15 09:35:00,23.03,23.09,23.02,23.08,303626.0,22.1848,22.2426,22.1751,22.2329,303626.0
2019-02-15 09:40:00,23.09,23.14,23.06,23.1,236918.0,22.2426,22.2907,22.2137,22.2522,236918.0
2019-02-15 09:45:00,23.11,23.18,23.11,23.15,194374.0,22.2618,22.3293,22.2618,22.3004,194374.0
2019-02-15 09:50:00,23.16,23.16,23.06,23.1,205870.0,22.31,22.31,22.2137,22.2522,205870.0
2019-02-15 09:55:00,23.1,23.13,23.06,23.1,171448.0,22.2522,22.2811,22.2137,22.2522,171448.0
2019-02-15 10:00:00,23.1,23.11,23.03,23.06,146712.0,22.2522,22.2618,22.1848,22.2137,146712.0
2019-02-15 10:05:00,23.07,23.09,23.0,23.07,189130.0,22.2233,22.2426,22.1559,22.2233,189130.0
2019-02-15 10:10:00,23.07,23.08,23.03,23.08,153664.0,22.2233,22.2329,22.1848,22.2329,153664.0
2019-02-15 10:15:00,23.08,23.14,23.06,23.14,238054.0,22.2329,22.2907,22.2137,22.2907,238054.0
2019-02-15 10:20:00,23.14,23.18,23.11,23.18,179258.0,22.2907,22.3293,22.2618,22.3293,179258.0
2019-02-15 10:25:00,23.18,23.19,23.13,23.14,285522.0,22.3293,22.3389,22.2811,22.2907,285522.0
2019-02-15 10:30:00,23.14,23.18,23.14,23.15,104120.0,22.2907,22.3293,22.2907,22.3004,104120.0
2019-02-15 10:35:00,23.15,23.18,23.14,23.17,74128.0,22.3004,22.3293,22.2907,22.3196,74128.0
2019-02-15 10:40:00,23.17,23.23,23.13,23.14,268090.0,22.3196,22.3774,22.2811,22.2907,268090.0
2019-02-15 10:45:00,23.16,23.19,23.14,23.16,65534.0,22.31,22.3389,22.2907,22.31,65534.0
2019-02-15 10:50:00,23.16,23.16,23.07,23.09,75734.0,22.31,22.31,22.2233,22.2426,75734.0
2019-02-15 10:55:00,23.09,23.12,23.06,23.07,44610.0,22.2426,22.2715,22.2137,22.2233,44610.0
2019-02-15 11:00:00,23.08,23.18,23.08,23.17,60402.0,22.2329,22.3293,22.2329,22.3196,60402.0
2019-02-15 11:05:00,23.17,23.18,23.08,23.1,48572.0,22.3196,22.3293,22.2329,22.2522,48572.0
2019-02-15 11:10:00,23.09,23.09,23.01,23.05,164012.0,22.2426,22.2426,22.1655,22.204,164012.0
2019-02-15 11:15:00,23.05,23.07,23.0,23.03,47046.0,22.204,22.2233,22.1559,22.1848,47046.0
2019-02-15 11:20:00,23.03,23.06,22.98,23.04,76614.0,22.1848,22.2137,22.1366,22.1944,76614.0
2019-02-15 11:25:00,23.05,23.11,23.05,23.11,101596.0,22.204,22.2618,22.204,22.2618,101596.0
2019-02-15 11:30:00,23.11,23.11,23.08,23.09,36058.0,22.2618,22.2618,22.2329,22.2426,36058.0
2019-02-15 11:35:00,23.09,23.1,23.04,23.08,63208.0,22.2426,22.2522,22.1944,22.2329,63208.0
2019-02-15 11:40:00,23.09,23.11,23.05,23.06,81164.0,22.2426,22.2618,22.204,22.2137,81164.0
2019-02-15 11:45:00,23.07,23.1,23.03,23.08,79356.0,22.2233,22.2522,22.1848,22.2329,79356.0
2019-02-15 11:50:00,23.09,23.14,23.07,23.13,57342.0,22.2426,22.2907,22.2233,22.2811,57342.0
2019-02-15 11:55:00,23.13,23.14,23.11,23.13,68534.0,22.2811,22.2907,22.2618,22.2811,68534.0
2019-02-15 12:00:00,23.12,23.14,23.09,23.09,55142.0,22.2715,22.2907,22.2426,22.2426,55142.0
2019-02-15 12:05:00,23.09,23.13,23.08,23.13,34572.0,22.2426,22.2811,22.2329,22.2811,34572.0
2019-02-15 12:10:00,23.11,23.16,23.11,23.15,35224.0,22.2618,22.31,22.2618,22.3004,35224.0
2019-02-15 12:15:00,23.15,23.17,23.14,23.14,47440.0,22.3004,22.3196,22.2907,22.2907,47440.0
2019-02-15 12:20:00,23.15,23.15,23.11,23.11,41640.0,22.3004,22.3004,22.2618,22.2618,41640.0
2019-02-15 12:25:00,23.13,23.16,23.12,23.13,19204.0,22.2811,22.31,22.2715,22.2811,19204.0
2019-02-15 12:30:00,23.13,23.15,23.11,23.12,22316.0,22.2811,22.3004,22.2618,22.2715,22316.0
2019-02-15 12:35:00,23.12,23.14,23.11,23.13,19252.0,22.2715,22.2907,22.2618,22.2811,19252.0
2019-02-15 12:40:00,23.14,23.15,23.13,23.15,27868.0,22.2907,22.3004,22.2811,22.3004,27868.0
2019-02-15 12:45:00,23.16,23.16,23.11,23.13,40530.0,22.31,22.31,22.2618,22.2811,40530.0
2019-02-15 12:50:00,23.11,23.11,23.09,23.1,49892.0,22.2618,22.2618,22.2426,22.2522,49892.0
2019-02-15 12:55:00,23.1,23.12,23.1,23.1,15000.0,22.2522,22.2715,22.2522,22.2522,15000.0
2019-02-15 13:00:00,23.1,23.13,23.1,23.1,35806.0,22.2522,22.2811,22.2522,22.2522,35806.0
2019-02-15 13:05:00,23.1,23.1,23.05,23.06,179608.0,22.2522,22.2522,22.204,22.2137,179608.0
2019-02-15 13:10:00,23.06,23.07,23.04,23.05,54254.0,22.2137,22.2233,22.1944,22.204,54254.0
2019-02-15 13:15:00,23.05,23.08,23.05,23.07,25706.0,22.204,22.2329,22.204,22.2233,25706.0
2019-02-15 13:20:00,23.06,23.07,23.05,23.07,40030.0,22.2137,22.2233,22.204,22.2233,40030.0
2019-02-15 13:25:00,23.06,23.07,23.02,23.02,83970.0,22.2137,22.2233,22.1751,22.1751,83970.0
2019-02-15 13:30:00,23.02,23.04,23.01,23.04,3148.0,22.1751,22.1944,22.1655,22.1944,3148.0
2019-02-15 13:35:00,23.05,23.06,23.04,23.05,11408.0,22.204,22.2137,22.1944,22.204,11408.0
2019-02-15 13:40:00,23.05,23.06,23.04,23.05,55198.0,22.204,22.2137,22.1944,22.204,55198.0
2019-02-15 13:45:00,23.05,23.07,23.05,23.06,28732.0,22.204,22.2233,22.204,22.2137,28732.0
2019-02-15 13:50:00,23.06,23.11,23.06,23.11,50558.0,22.2137,22.2618,22.2137,22.2618,50558.0
2019-02-15 13:55:00,23.1,23.1,23.07,23.07,34478.0,22.2522,22.2522,22.2233,22.2233,34478.0
2019-02-15 14:00:00,23.08,23.11,23.07,23.11,56092.0,22.2329,22.2618,22.2233,22.2618,56092.0
2019-02-15 14:05:00,23.11,23.13,23.11,23.11,40072.0,22.2618,22.2811,22.2618,22.2618,40072.0
2019-02-15 14:10:00,23.11,23.11,23.08,23.1,27890.0,22.2618,22.2618,22.2329,22.2522,27890.0
2019-02-15 14:15:00,23.1,23.13,23.09,23.11,64346.0,22.2522,22.2811,22.2426,22.2618,64346.0
2019-02-15 14:20:00,23.11,23.12,23.1,23.12,9014.0,22.2618,22.2715,22.2522,22.2715,9014.0
2019-02-15 14:25:00,23.12,23.12,23.09,23.09,18144.0,22.2715,22.2715,22.2426,22.2426,18144.0
2019-02-15 14:30:00,23.1,23.11,23.1,23.11,21422.0,22.2522,22.2618,22.2522,22.2618,21422.0
2019-02-15 14:35:00,23.11,23.15,23.11,23.15,65902.0,22.2618,22.3004,22.2618,22.3004,65902.0
2019-02-15 14:40:00,23.14,23.16,23.14,23.16,27576.0,22.2907,22.31,22.2907,22.31,27576.0
2019-02-15 14:45:00,23.15,23.17,23.15,23.16,18236.0,22.3004,22.3196,22.3004,22.31,18236.0
2019-02-15 14:50:00,23.16,23.17,23.15,23.16,41296.0,22.31,22.3196,22.3004,22.31,41296.0
2019-02-15 14:55:00,23.16,23.2,23.15,23.18,150140.0,22.31,22.3485,22.3004,22.3293,150140.0
2019-02-15 15:00:00,23.18,23.18,23.13,23.17,112384.0,22.3293,22.3293,22.2811,22.3196,112384.0
2019-02-15 15:05:00,23.17,23.17,23.14,23.14,196738.0,22.3196,22.3196,22.2907,22.2907,196738.0
2019-02-15 15:10:00,23.14,23.15,23.11,23.12,84644.0,22.2907,22.3004,22.2618,22.2715,84644.0
2019-02-15 15:15:00,23.12,23.12,23.08,23.08,42194.0,22.2715,22.2715,22.2329,22.2329,42194.0
2019-02-15 15:20:00,23.08,23.11,23.07,23.11,51028.0,22.2329,22.2618,22.2233,22.2618,51028.0
2019-02-15 15:25:00,23.11,23.12,23.1,23.11,74588.0,22.2618,22.2715,22.2522,22.2618,74588.0
2019-02-15 15:30:00,23.11,23.14,23.1,23.14,75510.0,22.2618,22.2907,22.2522,22.2907,75510.0
2019-02-15 15:35:00,23.14,23.18,23.14,23.18,125650.0,22.2907,22.3293,22.2907,22.3293,125650.0
2019-02-15 15:40:00,23.17,23.23,23.17,23.22,262714.0,22.3196,22.3774,22.3196,22.3678,262714.0
2019-02-15 15:45:00,23.22,23.28,23.22,23.25,211480.0,22.3678,22.4256,22.3678,22.3967,211480.0
2019-02-15 15:50:00,23.25,23.25,23.18,23.2,215232.0,22.3967,22.3967,22.3293,22.3485,215232.0
2019-02-15 15:55:00,23.2,23.3,23.2,23.28,734186.0,22.3485,22.4448,22.3485,22.4256,734186.0
2019-02-19 09:30:00,23.06,23.17,23.06,23.16,372674.0,22.2137,22.3196,22.2137,22.31,372674.0
2019-02-19 09:35:00,23.16,23.22,23.16,23.21,289852.0,22.31,22.3678,22.31,22.3581,289852.0
2019-02-19 09:40:00,23.21,23.24,23.21,23.22,110640.0,22.3581,22.387,22.3581,22.3678,110640.0
2019-02-19 09:45:00,23.21,23.25,23.2,23.24,99392.0,22.3581,22.3967,22.3485,22.387,99392.0
2019-02-19 09:50:00,23.24,23.27,23.23,23.25,104532.0,22.387,22.4159,22.3774,22.3967,104532.0
2019-02-19 09:55:00,23.25,23.28,23.24,23.27,61012.0,22.3967,22.4256,22.387,22.4159,61012.0
2019-02-19 10:00:00,23.28,23.31,23.25,23.28,195168.0,22.4256,22.4545,22.3967,22.4256,195168.0
2019-02-19 10:05:00,23.29,23.3,23.28,23.29,76882.0,22.4352,22.4448,22.4256,22.4352,76882.0
2019-02-19 10:10:00,23.3,23.34,23.3,23.34,126186.0,22.4448,22.4834,22.4448,22.4834,126186.0
2019-02-19 10:15:00,23.34,23.35,23.3,23.32,58440.0,22.4834,22.493,22.4448,22.4641,58440.0
2019-02-19 10:20:00,23.32,23.32,23.29,23.29,54220.0,22.4641,22.4641,22.4352,22.4352,54220.0
2019-02-19 10:25:00,23.3,23.34,23.3,23.33,53376.0,22.4448,22.4834,22.4448,22.4737,53376.0
2019-02-19 10:30:00,23.33,23.34,23.24,23.25,66594.0,22.4737,22.4834,22.387,22.3967,66594.0
2019-02-19 10:35:00,23.25,23.25,23.21,23.22,63432.0,22.3967,22.3967,22.3581,22.3678,63432.0
2019-02-19 10:40:00,23.22,23.28,23.21,23.27,66240.0,22.3678,22.4256,22.3581,22.4159,66240.0
2019-02-19 10:45:00,23.28,23.29,23.25,23.25,74098.0,22.4256,22.4352,22.3967,22.3967,74098.0
2019-02-19 10:50:00,23.25,23.28,23.24,23.24,38068.0,22.3967,22.4256,22.387,22.387,38068.0
2019-02-19 10:55:00,23.25,23.26,23.24,23.24,30982.0,22.3967,22.4063,22.387,22.387,30982.0
2019-02-19 11:00:00,23.25,23.29,23.25,23.28,53076.0,22.3967,22.4352,22.3967,22.4256,53076.0
2019-02-19 11:05:00,23.29,23.31,23.27,23.3,66142.0,22.4352,22.4545,22.4159,22.4448,66142.0
2019-02-19 11:10:00,23.3,23.32,23.28,23.31,46710.0,22.4448,22.4641,22.4256,22.4545,46710.0
2019-02-19 11:15:00,23.33,23.34,23.31,23.32,23656.0,22.4737,22.4834,22.4545,22.4641,23656.0
2019-02-19 11:20:00,23.31,23.32,23.29,23.29,43310.0,22.4545,22.4641,22.4352,22.4352,43310.0
2019-02-19 11:25:00,23.29,23.29,23.25,23.27,51034.0,22.4352,22.4352,22.3967,22.4159,51034.0
2019-02-19 11:30:00,23.27,23.3,23.27,23.3,51098.0,22.4159,22.4448,22.4159,22.4448,51098.0
2019-02-19 11:35:00,23.3,23.37,23.3,23.34,116530.0,22.4448,22.5123,22.4448,22.4834,116530.0
2019-02-19 11:40:00,23.34,23.36,23.34,23.36,50428.0,22.4834,22.5026,22.4834,22.5026,50428.0
2019-02-19 11:45:00,23.36,23.47,23.36,23.44,156206.0,22.5026,22.6086,22.5026,22.5797,156206.0
2019-02-19 11:50:00,23.43,23.46,23.42,23.45,49154.0,22.5701,22.599,22.5604,22.5893,49154.0
2019-02-19 11:55:00,23.45,23.5,23.44,23.5,83936.0,22.5893,22.6375,22.5797,22.6375,83936.0
2019-02-19 12:00:00,23.5,23.5,23.44,23.45,53924.0,22.6375,22.6375,22.5797,22.5893,53924.0
2019-02-19 12:05:00,23.46,23.47,23.45,23.45,22670.0,22.599,22.6086,22.5893,22.5893,22670.0
2019-02-19 12:10:00,23.45,23.46,23.43,23.44,25650.0,22.5893,22.599,22.5701,22.5797,25650.0
2019-02-19 12:15:00,23.45,23.47,23.43,23.45,26432.0,22.5893,22.6086,22.5701,22.5893,26432.0
2019-02-19 12:20:00,23.45,23.47,23.45,23.46,11766.0,22.5893,22.6086,22.5893,22.599,11766.0
2019-02-19 12:25:00,23.46,23.47,23.44,23.46,13270.0,22.599,22.6086,22.5797,22.599,13270.0
2019-02-19 12:30:00,23.46,23.46,23.42,23.44,18792.0,22.599,22.599,22.5604,22.5797,18792.0
2019-02-19 12:35:00,23.44,23.45,23.43,23.43,10170.0,22.5797,22.5893,22.5701,22.5701,10170.0
2019-02-19 12:40:00,23.43,23.46,23.43,23.45,34290.0,22.5701,22.599,22.5701,22.5893,34290.0
2019-02-19 12:45:00,23.46,23.46,23.44,23.45,34900.0,22.599,22.599,22.5797,22.5893,34900.0
2019-02-19 12:50:00,23.45,23.45,23.42,23.45,11200.0,22.5893,22.5893,22.5604,22.5893,11200.0
2019-02-19 12:55:00,23.45,23.47,23.44,23.45,25034.0,22.5893,22.6086,22.5797,22.5893,25034.0
2019-02-19 13:00:00,23.45,23.45,23.41,23.41,37956.0,22.5893,22.5893,22.5508,22.5508,37956.0
2019-02-19 13:05:00,23.41,23.41,23.39,23.4,14444.0,22.5508,22.5508,22.5315,22.5412,14444.0
2019-02-19 13:10:00,23.4,23.41,23.4,23.41,22430.0,22.5412,22.5508,22.5412,22.5508,22430.0
2019-02-19 13:15:00,23.41,23.42,23.41,23.41,21910.0,22.5508,22.5604,22.5508,22.5508,21910.0
2019-02-19 13:20:00,23.41,23.42,23.4,23.42,33304.0,22.5508,22.5604,22.5412,22.5604,33304.0
2019-02-19 13:25:00,23.41,23.43,23.4,23.42,9938.0,22.5508,22.5701,22.5412,22.5604,9938.0
2019-02-19 13:30:00,23.41,23.41,23.38,23.39,96540.0,22.5508,22.5508,22.5219,22.5315,96540.0
2019-02-19 13:35:00,23.39,23.4,23.39,23.39,18678.0,22.5315,22.5412,22.5315,22.5315,18678.0
2019-02-19 13:40:00,23.41,23.43,23.4,23.42,9892.0,22.5508,22.5701,22.5412,22.5604,9892.0
2019-02-19 13:45:00,23.43,23.43,23.42,23.42,24182.0,22.5701,22.5701,22.5604,22.5604,24182.0
2019-02-19 13:50:00,23.42,23.43,23.42,23.42,10636.0,22.5604,22.5701,22.5604,22.5604,10636.0
2019-02-19 13:55:00,23.42,23.43,23.42,23.42,16200.0,22.5604,22.5701,22.5604,22.5604,16200.0
2019-02-19 14:00:00,23.42,23.45,23.42,23.45,24052.0,22.5604,22.5893,22.5604,22.5893,24052.0
2019-02-19 14:05:00,23.44,23.46,23.44,23.46,30262.0,22.5797,22.599,22.5797,22.599,30262.0
2019-02-19 14:10:00,23.46,23.47,23.45,23.45,79820.0,22.599,22.6086,22.5893,22.5893,79820.0
2019-02-19 14:15:00,23.46,23.47,23.45,23.47,11528.0,22.599,22.6086,22.5893,22.6086,11528.0
2019-02-19 14:20:00,23.47,23.5,23.46,23.5,69682.0,22.6086,22.6375,22.599,22.6375,69682.0
2019-02-19 14:25:00,23.5,23.51,23.49,23.5,117666.0,22.6375,22.6471,22.6279,22.6375,117666.0
2019-02-19 14:30:00,23.5,23.53,23.5,23.5,73424.0,22.6375,22.6664,22.6375,22.6375,73424.0
2019-02-19 14:35:00,23.51,23.53,23.5,23.53,113462.0,22.6471,22.6664,22.6375,22.6664,113462.0
2019-02-19 14:40:00,23.53,23.57,23.53,23.56,162482.0,22.6664,22.7049,22.6664,22.6953,162482.0
2019-02-19 14:45:00,23.56,23.56,23.55,23.56,32014.0,22.6953,22.6953,22.6857,22.6953,32014.0
2019-02-19 14:50:00,23.56,23.58,23.54,23.58,81424.0,22.6953,22.7146,22.676,22.7146,81424.0
2019-02-19 14:55:00,23.58,23.59,23.57,23.57,78908.0,22.7146,22.7242,22.7049,22.7049,78908.0
2019-02-19 15:00:00,23.58,23.58,23.55,23.55,57304.0,22.7146,22.7146,22.6857,22.6857,57304.0
2019-02-19 15:05:00,23.55,23.58,23.55,23.58,19674.0,22.6857,22.7146,22.6857,22.7146,19674.0
2019-02-19 15:10:00,23.58,23.58,23.56,23.56,9770.0,22.7146,22.7146,22.6953,22.6953,9770.0
2019-02-19 15:15:00,23.57,23.57,23.54,23.56,17288.0,22.7049,22.7049,22.676,22.6953,17288.0
2019-02-19 15:20:00,23.55,23.55,23.5,23.52,42972.0,22.6857,22.6857,22.6375,22.6568,42972.0
2019-02-19 15:25:00,23.52,23.53,23.49,23.5,55482.0,22.6568,22.6664,22.6279,22.6375,55482.0
2019-02-19 15:30:00,23.5,23.53,23.5,23.52,85190.0,22.6375,22.6664,22.6375,22.6568,85190.0
2019-02-19 15:35:00,23.52,23.56,23.5,23.5,37352.0,22.6568,22.6953,22.6375,22.6375,37352.0
2019-02-19 15:40:00,23.51,23.55,23.49,23.53,84130.0,22.6471,22.6857,22.6279,22.6664,84130.0
2019-02-19 15:45:00,23.53,23.53,23.46,23.46,128268.0,22.6664,22.6664,22.599,22.599,128268.0
2019-02-19 15:50:00,23.46,23.47,23.44,23.45,182750.0,22.599,22.6086,22.5797,22.5893,182750.0
2019-02-19 15:55:00,23.44,23.44,23.37,23.39,175202.0,22.5797,22.5797,22.5123,22.5315,175202.0
2019-02-20 09:30:00,23.4,23.43,23.38,23.41,109920.0,22.5412,22.5701,22.5219,22.5508,109920.0
2019-02-20 09:35:00,23.41,23.43,23.39,23.41,121470.0,22.5508,22.5701,22.5315,22.5508,121470.0
2019-02-20 09:40:00,23.41,23.44,23.38,23.4,835268.0,22.5508,22.5797,22.5219,22.5412,835268.0
2019-02-20 09:45:00,23.4,23.4,23.35,23.36,746564.0,22.5412,22.5412,22.493,22.5026,746564.0
2019-02-20 09:50:00,23.37,23.45,23.36,23.43,204178.0,22.5123,22.5893,22.5026,22.5701,204178.0
2019-02-20 09:55:00,23.43,23.46,23.42,23.45,107864.0,22.5701,22.599,22.5604,22.5893,107864.0
2019-02-20 10:00:00,23.45,23.45,23.41,23.43,151328.0,22.5893,22.5893,22.5508,22.5701,151328.0
2019-02-20 10:05:00,23.43,23.43,23.4,23.41,110920.0,22.5701,22.5701,22.5412,22.5508,110920.0
2019-02-20 10:10:00,23.42,23.43,23.38,23.39,52008.0,22.5604,22.5701,22.5219,22.5315,52008.0
2019-02-20 10:15:00,23.39,23.48,23.38,23.46,83906.0,22.5315,22.6182,22.5219,22.599,83906.0
2019-02-20 10:20:00,23.46,23.46,23.43,23.44,20600.0,22.599,22.599,22.5701,22.5797,20600.0
2019-02-20 10:25:00,23.45,23.49,23.45,23.48,66808.0,22.5893,22.6279,22.5893,22.6182,66808.0
2019-02-20 10:30:00,23.49,23.51,23.48,23.5,105588.0,22.6279,22.6471,22.6182,22.6375,105588.0
2019-02-20 10:35:00,23.5,23.52,23.49,23.51,77988.0,22.6375,22.6568,22.6279,22.6471,77988.0
2019-02-20 10:40:00,23.52,23.54,23.51,23.54,109846.0,22.6568,22.676,22.6471,22.676,109846.0
2019-02-20 10:45:00,23.54,23.54,23.49,23.5,49812.0,22.676,22.676,22.6279,22.6375,49812.0
2019-02-20 10:50:00,23.52,23.52,23.49,23.5,65000.0,22.6568,22.6568,22.6279,22.6375,65000.0
2019-02-20 10:55:00,23.5,23.5,23.48,23.48,46140.0,22.6375,22.6375,22.6182,22.6182,46140.0
2019-02-20 11:00:00,23.47,23.48,23.46,23.47,33418.0,22.6086,22.6182,22.599,22.6086,33418.0
2019-02-20 11:05:00,23.48,23.49,23.47,23.49,52230.0,22.6182,22.6279,22.6086,22.6279,52230.0
2019-02-20 11:10:00,23.49,23.5,23.47,23.48,59520.0,22.6279,22.6375,22.6086,22.6182,59520.0
2019-02-20 11:15:00,23.48,23.48,23.46,23.48,72306.0,22.6182,22.6182,22.599,22.6182,72306.0
2019-02-20 11:20:00,23.48,23.48,23.43,23.45,24482.0,22.6182,22.6182,22.5701,22.5893,24482.0
2019-02-20 11:25:00,23.45,23.49,23.44,23.49,17362.0,22.5893,22.6279,22.5797,22.6279,17362.0
2019-02-20 11:30:00,23.49,23.49,23.47,23.49,30840.0,22.6279,22.6279,22.6086,22.6279,30840.0
2019-02-20 11:35:00,23.49,23.5,23.47,23.5,52980.0,22.6279,22.6375,22.6086,22.6375,52980.0
2019-02-20 11:40:00,23.5,23.57,23.5,23.55,132496.0,22.6375,22.7049,22.6375,22.6857,132496.0
2019-02-20 11:45:00,23.55,23.55,23.5,23.54,46922.0,22.6857,22.6857,22.6375,22.676,46922.0
2019-02-20 11:50:00,23.54,23.57,23.53,23.56,48288.0,22.676,22.7049,22.6664,22.6953,48288.0
2019-02-20 11:55:00,23.56,23.56,23.53,23.53,52046.0,22.6953,22.6953,22.6664,22.6664,52046.0
2019-02-20 12:00:00,23.53,23.54,23.51,23.52,33374.0,22.6664,22.676,22.6471,22.6568,33374.0
2019-02-20 12:05:00,23.52,23.52,23.42,23.46,180384.0,22.6568,22.6568,22.5604,22.599,180384.0
2019-02-20 12:10:00,23.46,23.49,23.46,23.47,84760.0,22.599,22.6279,22.599,22.6086,84760.0
2019-02-20 12:15:00,23.48,23.5,23.46,23.49,38206.0,22.6182,22.6375,22.599,22.6279,38206.0
2019-02-20 12:20:00,23.49,23.49,23.43,23.46,29536.0,22.6279,22.6279,22.5701,22.599,29536.0
2019-02-20 12:25:00,23.45,23.45,23.33,23.34,186476.0,22.5893,22.5893,22.4737,22.4834,186476.0
2019-02-20 12:30:00,23.34,23.38,23.32,23.34,102888.0,22.4834,22.5219,22.4641,22.4834,102888.0
2019-02-20 12:35:00,23.33,23.4,23.33,23.4,136968.0,22.4737,22.5412,22.4737,22.5412,136968.0
2019-02-20 12:40:00,23.4,23.41,23.38,23.39,56504.0,22.5412,22.5508,22.5219,22.5315,56504.0
2019-02-20 12:45:00,23.4,23.4,23.38,23.39,16986.0,22.5412,22.5412,22.5219,22.5315,16986.0
2019-02-20 12:50:00,23.37,23.38,23.32,23.32,32896.0,22.5123,22.5219,22.4641,22.4641,32896.0
2019-02-20 12:55:00,23.32,23.36,23.3,23.35,47630.0,22.4641,22.5026,22.4448,22.493,47630.0
2019-02-20 13:00:00,23.35,23.4,23.35,23.4,63080.0,22.493,22.5412,22.493,22.5412,63080.0
2019-02-20 13:05:00,23.4,23.42,23.4,23.42,56110.0,22.5412,22.5604,22.5412,22.5604,56110.0
2019-02-20 13:10:00,23.42,23.46,23.41,23.46,88278.0,22.5604,22.599,22.5508,22.599,88278.0
2019-02-20 13:15:00,23.46,23.48,23.45,23.47,58232.0,22.599,22.6182,22.5893,22.6086,58232.0
2019-02-20 13:20:00,23.47,23.48,23.46,23.47,58108.0,22.6086,22.6182,22.599,22.6086,58108.0
2019-02-20 13:25:00,23.47,23.52,23.46,23.5,174560.0,22.6086,22.6568,22.599,22.6375,174560.0
2019-02-20 13:30:00,23.5,23.53,23.49,23.5,53048.0,22.6375,22.6664,22.6279,22.6375,53048.0
2019-02-20 13:35:00,23.5,23.5,23.48,23.49,72510.0,22.6375,22.6375,22.6182,22.6279,72510.0
2019-02-20 13:40:00,23.49,23.52,23.48,23.52,1238714.0,22.6279,22.6568,22.6182,22.6568,1238714.0
2019-02-20 13:45:00,23.51,23.53,23.5,23.52,67008.0,22.6471,22.6664,22.6375,22.6568,67008.0
2019-02-20 13:50:00,23.52,23.58,23.5,23.58,127240.0,22.6568,22.7146,22.6375,22.7146,127240.0
2019-02-20 13:55:00,23.58,23.59,23.54,23.55,118256.0,22.7146,22.7242,22.676,22.6857,118256.0
2019-02-20 14:00:00,23.55,23.57,23.43,23.48,307516.0,22.6857,22.7049,22.5701,22.6182,307516.0
2019-02-20 14:05:00,23.49,23.67,23.46,23.5,445880.0,22.6279,22.8013,22.599,22.6375,445880.0
2019-02-20 14:10:00,23.5,23.53,23.4,23.49,410476.0,22.6375,22.6664,22.5412,22.6279,410476.0
2019-02-20 14:15:00,23.48,23.49,23.34,23.35,211660.0,22.6182,22.6279,22.4834,22.493,211660.0
2019-02-20 14:20:00,23.36,23.36,23.25,23.32,304814.0,22.5026,22.5026,22.3967,22.4641,304814.0
2019-02-20 14:25:00,23.32,23.41,23.31,23.4,178696.0,22.4641,22.5508,22.4545,22.5412,178696.0
2019-02-20 14:30:00,23.4,23.57,23.4,23.53,325206.0,22.5412,22.7049,22.5412,22.6664,325206.0
2019-02-20 14:35:00,23.52,23.56,23.48,23.5,117558.0,22.6568,22.6953,22.6182,22.6375,117558.0
2019-02-20 14:40:00,23.49,23.53,23.46,23.5,168914.0,22.6279,22.6664,22.599,22.6375,168914.0
2019-02-20 14:45:00,23.5,23.55,23.49,23.54,92420.0,22.6375,22.6857,22.6279,22.676,92420.0
2019-02-20 14:50:00,23.54,23.6,23.53,23.57,68142.0,22.676,22.7338,22.6664,22.7049,68142.0
2019-02-20 14:55:00,23.58,23.58,23.53,23.55,30864.0,22.7146,22.7146,22.6664,22.6857,30864.0
2019-02-20 15:00:00,23.55,23.56,23.5,23.53,53828.0,22.6857,22.6953,22.6375,22.6664,53828.0
2019-02-20 15:05:00,23.53,23.54,23.5,23.54,40224.0,22.6664,22.676,22.6375,22.676,40224.0
2019-02-20 15:10:00,23.55,23.58,23.51,23.51,40230.0,22.6857,22.7146,22.6471,22.6471,40230.0
2019-02-20 15:15:00,23.52,23.56,23.51,23.55,78804.0,22.6568,22.6953,22.6471,22.6857,78804.0
2019-02-20 15:20:00,23.56,23.57,23.53,23.55,54514.0,22.6953,22.7049,22.6664,22.6857,54514.0
2019-02-20 15:25:00,23.55,23.57,23.52,23.52,46432.0,22.6857,22.7049,22.6568,22.6568,46432.0
2019-02-20 15:30:00,23.52,23.54,23.5,23.53,104080.0,22.6568,22.676,22.6375,22.6664,104080.0
2019-02-20 15:35:00,23.54,23.54,23.49,23.53,152442.0,22.676,22.676,22.6279,22.6664,152442.0
2019-02-20 15:40:00,23.53,23.57,23.52,23.57,194514.0,22.6664,22.7049,22.6568,22.7049,194514.0
2019-02-20 15:45:00,23.57,23.58,23.47,23.51,118326.0,22.7049,22.7146,22.6086,22.6471,118326.0
2019-02-20 15:50:00,23.5,23.54,23.49,23.54,160300.0,22.6375,22.676,22.6279,22.676,160300.0
2019-02-20 15:55:00,23.53,23.54,23.47,23.54,230866.0,22.6664,22.676,22.6086,22.676,230866.0
2019-02-21 09:30:00,23.36,23.42,23.34,23.36,925588.0,22.5026,22.5604,22.4834,22.5026,925588.0
2019-02-21 09:35:00,23.36,23.37,23.29,23.32,749210.0,22.5026,22.5123,22.4352,22.4641,749210.0
2019-02-21 09:40:00,23.32,23.36,23.26,23.27,156812.0,22.4641,22.5026,22.4063,22.4159,156812.0
2019-02-21 09:45:00,23.27,23.31,23.16,23.17,325484.0,22.4159,22.4545,22.31,22.3196,325484.0
2019-02-21 09:50:00,23.17,23.22,23.17,23.18,161906.0,22.3196,22.3678,22.3196,22.3293,161906.0
2019-02-21 09:55:00,23.19,23.25,23.16,23.25,220570.0,22.3389,22.3967,22.31,22.3967,220570.0
2019-02-21 10:00:00,23.24,23.25,23.16,23.25,124140.0,22.387,22.3967,22.31,22.3967,124140.0
2019-02-21 10:05:00,23.25,23.27,23.18,23.24,459998.0,22.3967,22.4159,22.3293,22.387,459998.0
2019-02-21 10:10:00,23.24,23.25,23.13,23.18,235294.0,22.387,22.3967,22.2811,22.3293,235294.0
2019-02-21 10:15:00,23.19,23.29,23.17,23.25,111746.0,22.3389,22.4352,22.3196,22.3967,111746.0
2019-02-21 10:20:00,23.25,23.29,23.21,23.25,270822.0,22.3967,22.4352,22.3581,22.3967,270822.0
2019-02-21 10:25:00,23.27,23.27,23.15,23.17,102630.0,22.4159,22.4159,22.3004,22.3196,102630.0
2019-02-21 10:30:00,23.17,23.23,23.17,23.21,67556.0,22.3196,22.3774,22.3196,22.3581,67556.0
2019-02-21 10:35:00,23.22,23.22,23.18,23.21,62538.0,22.3678,22.3678,22.3293,22.3581,62538.0
2019-02-21 10:40:00,23.21,23.27,23.17,23.25,58354.0,22.3581,22.4159,22.3196,22.3967,58354.0
2019-02-21 10:45:00,23.24,23.28,23.18,23.21,106042.0,22.387,22.4256,22.3293,22.3581,106042.0
2019-02-21 10:50:00,23.21,23.25,23.17,23.24,30086.0,22.3581,22.3967,22.3196,22.387,30086.0
2019-02-21 10:55:00,23.25,23.26,23.2,23.2,76604.0,22.3967,22.4063,22.3485,22.3485,76604.0
2019-02-21 11:00:00,23.22,23.28,23.18,23.28,145298.0,22.3678,22.4256,22.3293,22.4256,145298.0
2019-02-21 11:05:00,23.29,23.34,23.23,23.26,165666.0,22.4352,22.4834,22.3774,22.4063,165666.0
2019-02-21 11:10:00,23.27,23.34,23.26,23.31,65930.0,22.4159,22.4834,22.4063,22.4545,65930.0
2019-02-21 11:15:00,23.31,23.33,23.29,23.31,49032.0,22.4545,22.4737,22.4352,22.4545,49032.0
2019-02-21 11:20:00,23.31,23.31,23.25,23.28,44248.0,22.4545,22.4545,22.3967,22.4256,44248.0
2019-02-21 11:25:00,23.27,23.27,23.21,23.22,54766.0,22.4159,22.4159,22.3581,22.3678,54766.0
2019-02-21 11:30:00,23.21,23.27,23.21,23.25,73168.0,22.3581,22.4159,22.3581,22.3967,73168.0
2019-02-21 11:35:00,23.27,23.28,23.25,23.27,57538.0,22.4159,22.4256,22.3967,22.4159,57538.0
2019-02-21 11:40:00,23.29,23.3,23.28,23.28,21000.0,22.4352,22.4448,22.4256,22.4256,21000.0
2019-02-21 11:45:00,23.27,23.27,23.22,23.24,45432.0,22.4159,22.4159,22.3678,22.387,45432.0
2019-02-21 11:50:00,23.25,23.32,23.24,23.31,102884.0,22.3967,22.4641,22.387,22.4545,102884.0
2019-02-21 11:55:00,23.3,23.4,23.29,23.35,117866.0,22.4448,22.5412,22.4352,22.493,117866.0
2019-02-21 12:00:00,23.36,23.4,23.34,23.35,74272.0,22.5026,22.5412,22.4834,22.493,74272.0
2019-02-21 12:05:00,23.35,23.37,23.34,23.35,52366.0,22.493,22.5123,22.4834,22.493,52366.0
2019-02-21 12:10:00,23.34,23.35,23.31,23.33,33516.0,22.4834,22.493,22.4545,22.4737,33516.0
2019-02-21 12:15:00,23.32,23.35,23.31,23.33,16462.0,22.4641,22.493,22.4545,22.4737,16462.0
2019-02-21 12:20:00,23.34,23.38,23.33,23.35,25824.0,22.4834,22.5219,22.4737,22.493,25824.0
2019-02-21 12:25:00,23.36,23.38,23.35,23.36,69000.0,22.5026,22.5219,22.493,22.5026,69000.0
2019-02-21 12:30:00,23.36,23.43,23.36,23.37,75610.0,22.5026,22.5701,22.5026,22.5123,75610.0
2019-02-21 12:35:00,23.38,23.4,23.36,23.36,57838.0,22.5219,22.5412,22.5026,22.5026,57838.0
2019-02-21 12:40:00,23.38,23.41,23.38,23.39,39972.0,22.5219,22.5508,22.5219,22.5315,39972.0
2019-02-21 12:45:00,23.39,23.4,23.36,23.38,26244.0,22.5315,22.5412,22.5026,22.5219,26244.0
2019-02-21 12:50:00,23.37,23.43,23.37,23.43,53136.0,22.5123,22.5701,22.5123,22.5701,53136.0
2019-02-21 12:55:00,23.43,23.43,23.41,23.43,66280.0,22.5701,22.5701,22.5508,22.5701,66280.0
2019-02-21 13:00:00,23.43,23.45,23.4,23.41,40784.0,22.5701,22.5893,22.5412,22.5508,40784.0
2019-02-21 13:05:00,23.41,23.42,23.41,23.42,30708.0,22.5508,22.5604,22.5508,22.5604,30708.0
2019-02-21 13:10:00,23.41,23.43,23.4,23.41,29614.0,22.5508,22.5701,22.5412,22.5508,29614.0
2019-02-21 13:15:00,23.41,23.41,23.38,23.39,80474.0,22.5508,22.5508,22.5219,22.5315,80474.0
2019-02-21 13:20:00,23.39,23.4,23.38,23.39,28524.0,22.5315,22.5412,22.5219,22.5315,28524.0
2019-02-21 13:25:00,23.38,23.38,23.35,23.36,117432.0,22.5219,22.5219,22.493,22.5026,117432.0
2019-02-21 13:30:00,23.36,23.36,23.33,23.35,28904.0,22.5026,22.5026,22.4737,22.493,28904.0
2019-02-21 13:35:00,23.35,23.36,23.32,23.32,74384.0,22.493,22.5026,22.4641,22.4641,74384.0
2019-02-21 13:40:00,23.32,23.34,23.32,23.33,26802.0,22.4641,22.4834,22.4641,22.4737,26802.0
2019-02-21 13:45:00,23.33,23.35,23.33,23.34,32910.0,22.4737,22.493,22.4737,22.4834,32910.0
2019-02-21 13:50:00,23.34,23.35,23.33,23.35,23640.0,22.4834,22.493,22.4737,22.493,23640.0
2019-02-21 13:55:00,23.35,23.36,23.34,23.36,24746.0,22.493,22.5026,22.4834,22.5026,24746.0
2019-02-21 14:00:00,23.36,23.38,23.35,23.35,54076.0,22.5026,22.5219,22.493,22.493,54076.0
2019-02-21 14:05:00,23.35,23.36,23.33,23.33,38234.0,22.493,22.5026,22.4737,22.4737,38234.0
2019-02-21 14:10:00,23.33,23.34,23.29,23.29,98902.0,22.4737,22.4834,22.4352,22.4352,98902.0
2019-02-21 14:15:00,23.28,23.28,23.25,23.25,111262.0,22.4256,22.4256,22.3967,22.3967,111262.0
2019-02-21 14:20:00,23.25,23.25,23.19,23.2,76082.0,22.3967,22.3967,22.3389,22.3485,76082.0
2019-02-21 14:25:00,23.18,23.2,23.15,23.2,178340.0,22.3293,22.3485,22.3004,22.3485,178340.0
2019-02-21 14:30:00,23.2,23.22,23.19,23.2,46360.0,22.3485,22.3678,22.3389,22.3485,46360.0
2019-02-21 14:35:00,23.2,23.21,23.17,23.17,121484.0,22.3485,22.3581,22.3196,22.3196,121484.0
2019-02-21 14:40:00,23.18,23.21,23.16,23.19,147146.0,22.3293,22.3581,22.31,22.3389,147146.0
2019-02-21 14:45:00,23.19,23.19,23.07,23.08,312504.0,22.3389,22.3389,22.2233,22.2329,312504.0
2019-02-21 14:50:00,23.09,23.09,23.01,23.05,218886.0,22.2426,22.2426,22.1655,22.204,218886.0
2019-02-21 14:55:00,23.05,23.08,23.04,23.07,73340.0,22.204,22.2329,22.1944,22.2233,73340.0
2019-02-21 15:00:00,23.06,23.1,23.05,23.08,84262.0,22.2137,22.2522,22.204,22.2329,84262.0
2019-02-21 15:05:00,23.09,23.16,23.09,23.14,101646.0,22.2426,22.31,22.2426,22.2907,101646.0
2019-02-21 15:10:00,23.14,23.15,23.11,23.13,71830.0,22.2907,22.3004,22.2618,22.2811,71830.0
2019-02-21 15:15:00,23.12,23.15,23.1,23.13,38974.0,22.2715,22.3004,22.2522,22.2811,38974.0
2019-02-21 15:20:00,23.11,23.14,23.1,23.11,52118.0,22.2618,22.2907,22.2522,22.2618,52118.0
2019-02-21 15:25:00,23.11,23.13,23.09,23.11,30600.0,22.2618,22.2811,22.2426,22.2618,30600.0
2019-02-21 15:30:00,23.1,23.11,23.01,23.07,174630.0,22.2522,22.2618,22.1655,22.2233,174630.0
2019-02-21 15:35:00,23.06,23.09,23.04,23.09,73060.0,22.2137,22.2426,22.1944,22.2426,73060.0
2019-02-21 15:40:00,23.09,23.11,23.06,23.1,113598.0,22.2426,22.2618,22.2137,22.2522,113598.0
2019-02-21 15:45:00,23.1,23.18,23.1,23.17,199538.0,22.2522,22.3293,22.2522,22.3196,199538.0
2019-02-21 15:50:00,23.18,23.21,23.15,23.18,231060.0,22.3293,22.3581,22.3004,22.3293,231060.0
2019-02-21 15:55:00,23.19,23.29,23.19,23.29,304376.0,22.3389,22.4352,22.3389,22.4352,304376.0
2019-02-22 09:30:00,23.46,23.5,23.43,23.48,236742.0,22.599,22.6375,22.5701,22.6182,236742.0
2019-02-22 09:35:00,23.48,23.5,23.43,23.44,687728.0,22.6182,22.6375,22.5701,22.5797,687728.0
2019-02-22 09:40:00,23.44,23.47,23.38,23.43,1172428.0,22.5797,22.6086,22.5219,22.5701,1172428.0
2019-02-22 09:45:00,23.43,23.49,23.43,23.45,127588.0,22.5701,22.6279,22.5701,22.5893,127588.0
2019-02-22 09:50:00,23.45,23.52,23.44,23.5,192644.0,22.5893,22.6568,22.5797,22.6375,192644.0
2019-02-22 09:55:00,23.5,23.54,23.5,23.54,181308.0,22.6375,22.676,22.6375,22.676,181308.0
2019-02-22 10:00:00,23.55,23.57,23.52,23.55,177660.0,22.6857,22.7049,22.6568,22.6857,177660.0
2019-02-22 10:05:00,23.55,23.55,23.51,23.52,105062.0,22.6857,22.6857,22.6471,22.6568,105062.0
2019-02-22 10:10:00,23.52,23.55,23.5,23.53,165938.0,22.6568,22.6857,22.6375,22.6664,165938.0
2019-02-22 10:15:00,23.54,23.58,23.5,23.53,246220.0,22.676,22.7146,22.6375,22.6664,246220.0
2019-02-22 10:20:00,23.53,23.56,23.53,23.55,124498.0,22.6664,22.6953,22.6664,22.6857,124498.0
2019-02-22 10:25:00,23.55,23.55,23.5,23.52,75844.0,22.6857,22.6857,22.6375,22.6568,75844.0
2019-02-22 10:30:00,23.53,23.55,23.52,23.53,86212.0,22.6664,22.6857,22.6568,22.6664,86212.0
2019-02-22 10:35:00,23.53,23.53,23.49,23.51,68806.0,22.6664,22.6664,22.6279,22.6471,68806.0
2019-02-22 10:40:00,23.52,23.55,23.5,23.54,105638.0,22.6568,22.6857,22.6375,22.676,105638.0
2019-02-22 10:45:00,23.55,23.59,23.53,23.58,171492.0,22.6857,22.7242,22.6664,22.7146,171492.0
2019-02-22 10:50:00,23.58,23.63,23.55,23.61,407646.0,22.7146,22.7627,22.6857,22.7435,407646.0
2019-02-22 10:55:00,23.61,23.62,23.59,23.6,808086.0,22.7435,22.7531,22.7242,22.7338,808086.0
2019-02-22 11:00:00,23.6,23.61,23.57,23.59,698414.0,22.7338,22.7435,22.7049,22.7242,698414.0
2019-02-22 11:05:00,23.59,23.61,23.57,23.61,203370.0,22.7242,22.7435,22.7049,22.7435,203370.0
2019-02-22 11:10:00,23.61,23.65,23.6,23.64,287492.0,22.7435,22.782,22.7338,22.7724,287492.0
2019-02-22 11:15:00,23.64,23.72,23.63,23.71,1296362.0,22.7724,22.8494,22.7627,22.8398,1296362.0
2019-02-22 11:20:00,23.7,23.73,23.68,23.72,198088.0,22.8302,22.8591,22.8109,22.8494,198088.0
2019-02-22 11:25:00,23.71,23.73,23.7,23.7,90904.0,22.8398,22.8591,22.8302,22.8302,90904.0
2019-02-22 11:30:00,23.7,23.72,23.69,23.7,64044.0,22.8302,22.8494,22.8205,22.8302,64044.0
2019-02-22 11:35:00,23.7,23.74,23.69,23.73,28328.0,22.8302,22.8687,22.8205,22.8591,28328.0
2019-02-22 11:40:00,23.73,23.73,23.68,23.68,123058.0,22.8591,22.8591,22.8109,22.8109,123058.0
2019-02-22 11:45:00,23.68,23.71,23.68,23.68,35742.0,22.8109,22.8398,22.8109,22.8109,35742.0
2019-02-22 11:50:00,23.69,23.69,23.65,23.66,61184.0,22.8205,22.8205,22.782,22.7916,61184.0
2019-02-22 11:55:00,23.66,23.7,23.66,23.7,61338.0,22.7916,22.8302,22.7916,22.8302,61338.0
2019-02-22 12:00:00,23.69,23.76,23.68,23.75,152810.0,22.8205,22.888,22.8109,22.8783,152810.0
2019-02-22 12:05:00,23.75,23.75,23.72,23.73,57440.0,22.8783,22.8783,22.8494,22.8591,57440.0
2019-02-22 12:10:00,23.73,23.73,23.69,23.7,26210.0,22.8591,22.8591,22.8205,22.8302,26210.0
2019-02-22 12:15:00,23.7,23.7,23.66,23.66,31656.0,22.8302,22.8302,22.7916,22.7916,31656.0
2019-02-22 12:20:00,23.66,23.67,23.65,23.67,33892.0,22.7916,22.8013,22.782,22.8013,33892.0
2019-02-22 12:25:00,23.67,23.68,23.66,23.67,17228.0,22.8013,22.8109,22.7916,22.8013,17228.0
2019-02-22 12:30:00,23.67,23.67,23.64,23.65,11310.0,22.8013,22.8013,22.7724,22.782,11310.0
2019-02-22 12:35:00,23.65,23.67,23.64,23.66,40750.0,22.782,22.8013,22.7724,22.7916,40750.0
2019-02-22 12:40:00,23.66,23.67,23.65,23.66,32922.0,22.7916,22.8013,22.782,22.7916,32922.0
2019-02-22 12:45:00,23.67,23.68,23.65,23.68,45716.0,22.8013,22.8109,22.782,22.8109,45716.0
2019-02-22 12:50:00,23.67,23.67,23.64,23.65,68678.0,22.8013,22.8013,22.7724,22.782,68678.0
2019-02-22 12:55:00,23.65,23.68,23.65,23.67,72636.0,22.782,22.8109,22.782,22.8013,72636.0
2019-02-22 13:00:00,23.66,23.67,23.62,23.64,26146.0,22.7916,22.8013,22.7531,22.7724,26146.0
2019-02-22 13:05:00,23.64,23.64,23.63,23.63,18344.0,22.7724,22.7724,22.7627,22.7627,18344.0
2019-02-22 13:10:00,23.63,23.64,23.59,23.6,118934.0,22.7627,22.7724,22.7242,22.7338,118934.0
2019-02-22 13:15:00,23.6,23.63,23.58,23.63,115262.0,22.7338,22.7627,22.7146,22.7627,115262.0
2019-02-22 13:20:00,23.63,23.63,23.61,23.63,32152.0,22.7627,22.7627,22.7435,22.7627,32152.0
2019-02-22 13:25:00,23.63,23.64,23.61,23.64,173704.0,22.7627,22.7724,22.7435,22.7724,173704.0
2019-02-22 13:30:00,23.64,23.66,23.63,23.66,105728.0,22.7724,22.7916,22.7627,22.7916,105728.0
2019-02-22 13:35:00,23.66,23.66,23.64,23.64,23126.0,22.7916,22.7916,22.7724,22.7724,23126.0
2019-02-22 13:40:00,23.65,23.65,23.61,23.61,36128.0,22.782,22.782,22.7435,22.7435,36128.0
2019-02-22 13:45:00,23.61,23.63,23.61,23.62,28156.0,22.7435,22.7627,22.7435,22.7531,28156.0
2019-02-22 13:50:00,23.62,23.63,23.61,23.62,13946.0,22.7531,22.7627,22.7435,22.7531,13946.0
2019-02-22 13:55:00,23.63,23.65,23.62,23.65,87016.0,22.7627,22.782,22.7531,22.782,87016.0
2019-02-22 14:00:00,23.64,23.65,23.61,23.63,37982.0,22.7724,22.782,22.7435,22.7627,37982.0
2019-02-22 14:05:00,23.63,23.67,23.63,23.67,65244.0,22.7627,22.8013,22.7627,22.8013,65244.0
2019-02-22 14:10:00,23.67,23.71,23.67,23.68,77078.0,22.8013,22.8398,22.8013,22.8109,77078.0
2019-02-22 14:15:00,23.68,23.68,23.64,23.64,41608.0,22.8109,22.8109,22.7724,22.7724,41608.0
2019-02-22 14:20:00,23.64,23.64,23.61,23.62,37684.0,22.7724,22.7724,22.7435,22.7531,37684.0
2019-02-22 14:25:00,23.61,23.62,23.6,23.61,32346.0,22.7435,22.7531,22.7338,22.7435,32346.0
2019-02-22 14:30:00,23.61,23.63,23.59,23.6,38852.0,22.7435,22.7627,22.7242,22.7338,38852.0
2019-02-22 14:35:00,23.6,23.6,23.46,23.5,382394.0,22.7338,22.7338,22.599,22.6375,382394.0
2019-02-22 14:40:00,23.5,23.51,23.43,23.47,262922.0,22.6375,22.6471,22.5701,22.6086,262922.0
2019-02-22 14:45:00,23.46,23.5,23.43,23.48,113592.0,22.599,22.6375,22.5701,22.6182,113592.0
2019-02-22 14:50:00,23.48,23.53,23.46,23.48,140724.0,22.6182,22.6664,22.599,22.6182,140724.0
2019-02-22 14:55:00,23.48,23.49,23.46,23.47,116724.0,22.6182,22.6279,22.599,22.6086,116724.0
2019-02-22 15:00:00,23.46,23.53,23.45,23.53,63292.0,22.599,22.6664,22.5893,22.6664,63292.0
2019-02-22 15:05:00,23.53,23.54,23.49,23.52,71784.0,22.6664,22.676,22.6279,22.6568,71784.0
2019-02-22 15:10:00,23.53,23.57,23.53,23.57,128254.0,22.6664,22.7049,22.6664,22.7049,128254.0
2019-02-22 15:15:00,23.57,23.58,23.55,23.58,84902.0,22.7049,22.7146,22.6857,22.7146,84902.0
2019-02-22 15:20:00,23.57,23.6,23.57,23.57,107894.0,22.7049,22.7338,22.7049,22.7049,107894.0
2019-02-22 15:25:00,23.58,23.66,23.58,23.64,104236.0,22.7146,22.7916,22.7146,22.7724,104236.0
2019-02-22 15:30:00,23.63,23.64,23.59,23.61,167348.0,22.7627,22.7724,22.7242,22.7435,167348.0
2019-02-22 15:35:00,23.61,23.61,23.56,23.58,68424.0,22.7435,22.7435,22.6953,22.7146,68424.0
2019-02-22 15:40:00,23.58,23.63,23.58,23.63,72084.0,22.7146,22.7627,22.7146,22.7627,72084.0
2019-02-22 15:45:00,23.63,23.66,23.6,23.61,190882.0,22.7627,22.7916,22.7338,22.7435,190882.0
2019-02-22 15:50:00,23.61,23.64,23.58,23.63,133134.0,22.7435,22.7724,22.7146,22.7627,133134.0
2019-02-22 15:55:00,23.63,23.73,23.63,23.71,642258.0,22.7627,22.8591,22.7627,22.8398,642258.0
2019-02-25 09:30:00,24.11,24.16,24.11,24.14,1175560.0,23.2251,23.2733,23.2251,23.254,1175560.0
2019-02-25 09:35:00,24.14,24.17,24.11,24.16,1037724.0,23.254,23.2829,23.2251,23.2733,1037724.0
2019-02-25 09:40:00,24.17,24.18,24.11,24.14,1014782.0,23.2829,23.2925,23.2251,23.254,1014782.0
2019-02-25 09:45:00,24.15,24.18,24.11,24.13,307164.0,23.2636,23.2925,23.2251,23.2444,307164.0
2019-02-25 09:50:00,24.13,24.2,24.12,24.13,297094.0,23.2444,23.3118,23.2348,23.2444,297094.0
2019-02-25 09:55:00,24.13,24.13,24.08,24.08,504084.0,23.2444,23.2444,23.1962,23.1962,504084.0
2019-02-25 10:00:00,24.08,24.11,24.05,24.09,1283080.0,23.1962,23.2251,23.1673,23.2059,1283080.0
2019-02-25 10:05:00,24.09,24.12,24.09,24.11,286156.0,23.2059,23.2348,23.2059,23.2251,286156.0
2019-02-25 10:10:00,24.11,24.16,24.11,24.15,236282.0,23.2251,23.2733,23.2251,23.2636,236282.0
2019-02-25 10:15:00,24.15,24.18,24.15,24.17,216326.0,23.2636,23.2925,23.2636,23.2829,216326.0
2019-02-25 10:20:00,24.17,24.18,24.1,24.11,128328.0,23.2829,23.2925,23.2155,23.2251,128328.0
2019-02-25 10:25:00,24.1,24.1,24.04,24.07,182526.0,23.2155,23.2155,23.1577,23.1866,182526.0
2019-02-25 10:30:00,24.07,24.07,24.04,24.06,59296.0,23.1866,23.1866,23.1577,23.177,59296.0
2019-02-25 10:35:00,24.06,24.12,24.03,24.11,148470.0,23.177,23.2348,23.1481,23.2251,148470.0
2019-02-25 10:40:00,24.11,24.14,24.1,24.14,122378.0,23.2251,23.254,23.2155,23.254,122378.0
2019-02-25 10:45:00,24.14,24.16,24.13,24.16,114538.0,23.254,23.2733,23.2444,23.2733,114538.0
2019-02-25 10:50:00,24.15,24.24,24.14,24.22,288668.0,23.2636,23.3503,23.254,23.3311,288668.0
2019-02-25 10:55:00,24.22,24.25,24.21,24.23,206484.0,23.3311,23.36,23.3214,23.3407,206484.0
2019-02-25 11:00:00,24.24,24.24,24.21,24.23,136468.0,23.3503,23.3503,23.3214,23.3407,136468.0
2019-02-25 11:05:00,24.23,24.26,24.22,24.22,147718.0,23.3407,23.3696,23.3311,23.3311,147718.0
2019-02-25 11:10:00,24.22,24.24,24.2,24.2,65574.0,23.3311,23.3503,23.3118,23.3118,65574.0
2019-02-25 11:15:00,24.2,24.2,24.18,24.18,160402.0,23.3118,23.3118,23.2925,23.2925,160402.0
2019-02-25 11:20:00,24.18,24.18,24.15,24.16,242622.0,23.2925,23.2925,23.2636,23.2733,242622.0
2019-02-25 11:25:00,24.16,24.16,24.13,24.14,91432.0,23.2733,23.2733,23.2444,23.254,91432.0
2019-02-25 11:30:00,24.14,24.18,24.12,24.18,167710.0,23.254,23.2925,23.2348,23.2925,167710.0
2019-02-25 11:35:00,24.18,24.18,24.14,24.16,45126.0,23.2925,23.2925,23.254,23.2733,45126.0
2019-02-25 11:40:00,24.16,24.19,24.15,24.18,44422.0,23.2733,23.3022,23.2636,23.2925,44422.0
2019-02-25 11:45:00,24.18,24.2,24.16,24.2,27342.0,23.2925,23.3118,23.2733,23.3118,27342.0
2019-02-25 11:50:00,24.2,24.2,24.14,24.15,51778.0,23.3118,23.3118,23.254,23.2636,51778.0
2019-02-25 11:55:00,24.14,24.17,24.13,24.16,90416.0,23.254,23.2829,23.2444,23.2733,90416.0
2019-02-25 12:00:00,24.15,24.16,24.13,24.15,89494.0,23.2636,23.2733,23.2444,23.2636,89494.0
2019-02-25 12:05:00,24.14,24.15,24.12,24.14,27796.0,23.254,23.2636,23.2348,23.254,27796.0
2019-02-25 12:10:00,24.13,24.16,24.11,24.15,49964.0,23.2444,23.2733,23.2251,23.2636,49964.0
2019-02-25 12:15:00,24.15,24.15,24.13,24.13,21872.0,23.2636,23.2636,23.2444,23.2444,21872.0
2019-02-25 12:20:00,24.13,24.13,24.05,24.06,79292.0,23.2444,23.2444,23.1673,23.177,79292.0
2019-02-25 12:25:00,24.06,24.09,24.05,24.07,156062.0,23.177,23.2059,23.1673,23.1866,156062.0
2019-02-25 12:30:00,24.06,24.08,24.04,24.06,59156.0,23.177,23.1962,23.1577,23.177,59156.0
2019-02-25 12:35:00,24.07,24.07,24.04,24.05,201548.0,23.1866,23.1866,23.1577,23.1673,201548.0
2019-02-25 12:40:00,24.05,24.07,24.04,24.06,78510.0,23.1673,23.1866,23.1577,23.177,78510.0
2019-02-25 12:45:00,24.05,24.05,24.04,24.05,257034.0,23.1673,23.1673,23.1577,23.1673,257034.0
2019-02-25 12:50:00,24.05,24.06,23.99,23.99,1030552.0,23.1673,23.177,23.1095,23.1095,1030552.0
2019-02-25 12:55:00,23.98,23.99,23.95,23.99,176470.0,23.0999,23.1095,23.071,23.1095,176470.0
2019-02-25 13:00:00,23.98,24.03,23.98,24.02,73078.0,23.0999,23.1481,23.0999,23.1384,73078.0
2019-02-25 13:05:00,24.02,24.03,24.0,24.01,51840.0,23.1384,23.1481,23.1192,23.1288,51840.0
2019-02-25 13:10:00,24.02,24.02,23.99,23.99,64252.0,23.1384,23.1384,23.1095,23.1095,64252.0
2019-02-25 13:15:00,23.99,24.03,23.99,23.99,54396.0,23.1095,23.1481,23.1095,23.1095,54396.0
2019-02-25 13:20:00,23.99,24.0,23.98,23.98,37114.0,23.1095,23.1192,23.0999,23.0999,37114.0
2019-02-25 13:25:00,23.99,23.99,23.96,23.97,68220.0,23.1095,23.1095,23.0806,23.0903,68220.0
2019-02-25 13:30:00,23.96,23.97,23.92,23.93,98854.0,23.0806,23.0903,23.0421,23.0517,98854.0
2019-02-25 13:35:00,23.94,23.94,23.92,23.92,106670.0,23.0614,23.0614,23.0421,23.0421,106670.0
2019-02-25 13:40:00,23.92,23.98,23.92,23.97,115246.0,23.0421,23.0999,23.0421,23.0903,115246.0
2019-02-25 13:45:00,23.97,23.97,23.96,23.97,63802.0,23.0903,23.0903,23.0806,23.0903,63802.0
2019-02-25 13:50:00,23.97,24.0,23.97,23.98,46914.0,23.0903,23.1192,23.0903,23.0999,46914.0
2019-02-25 13:55:00,23.98,23.99,23.95,23.98,37482.0,23.0999,23.1095,23.071,23.0999,37482.0
2019-02-25 14:00:00,23.98,24.02,23.97,23.99,84420.0,23.0999,23.1384,23.0903,23.1095,84420.0
2019-02-25 14:05:00,23.99,24.01,23.99,24.0,41654.0,23.1095,23.1288,23.1095,23.1192,41654.0
2019-02-25 14:10:00,24.0,24.02,24.0,24.0,76440.0,23.1192,23.1384,23.1192,23.1192,76440.0
2019-02-25 14:15:00,24.0,24.03,23.99,23.99,44338.0,23.1192,23.1481,23.1095,23.1095,44338.0
2019-02-25 14:20:00,23.99,23.99,23.97,23.98,46660.0,23.1095,23.1095,23.0903,23.0999,46660.0
2019-02-25 14:25:00,23.99,23.99,23.98,23.98,24398.0,23.1095,23.1095,23.0999,23.0999,24398.0
2019-02-25 14:30:00,23.98,23.99,23.95,23.96,53536.0,23.0999,23.1095,23.071,23.0806,53536.0
2019-02-25 14:35:00,23.96,23.99,23.96,23.98,23400.0,23.0806,23.1095,23.0806,23.0999,23400.0
2019-02-25 14:40:00,23.99,24.0,23.98,24.0,19034.0,23.1095,23.1192,23.0999,23.1192,19034.0
2019-02-25 14:45:00,24.0,24.01,23.99,23.99,61494.0,23.1192,23.1288,23.1095,23.1095,61494.0
2019-02-25 14:50:00,23.99,23.99,23.95,23.95,58208.0,23.1095,23.1095,23.071,23.071,58208.0
2019-02-25 14:55:00,23.95,23.97,23.95,23.95,32258.0,23.071,23.0903,23.071,23.071,32258.0
2019-02-25 15:00:00,23.96,23.96,23.92,23.93,43906.0,23.0806,23.0806,23.0421,23.0517,43906.0
2019-02-25 15:05:00,23.93,23.94,23.92,23.92,116614.0,23.0517,23.0614,23.0421,23.0421,116614.0
2019-02-25 15:10:00,23.92,23.93,23.9,23.93,3477608.0,23.0421,23.0517,23.0228,23.0517,3477608.0
2019-02-25 15:15:00,23.93,23.96,23.93,23.93,255360.0,23.0517,23.0806,23.0517,23.0517,255360.0
2019-02-25 15:20:00,23.93,23.94,23.89,23.9,112498.0,23.0517,23.0614,23.0132,23.0228,112498.0
2019-02-25 15:25:00,23.9,23.9,23.82,23.82,394536.0,23.0228,23.0228,22.9458,22.9458,394536.0
2019-02-25 15:30:00,23.82,23.89,23.82,23.89,225090.0,22.9458,23.0132,22.9458,23.0132,225090.0
2019-02-25 15:35:00,23.89,23.91,23.88,23.9,73246.0,23.0132,23.0325,23.0036,23.0228,73246.0
2019-02-25 15:40:00,23.9,23.93,23.89,23.9,89350.0,23.0228,23.0517,23.0132,23.0228,89350.0
2019-02-25 15:45:00,23.91,23.91,23.85,23.85,180038.0,23.0325,23.0325,22.9747,22.9747,180038.0
2019-02-25 15:50:00,23.85,23.86,23.79,23.84,216430.0,22.9747,22.9843,22.9169,22.965,216430.0
2019-02-25 15:55:00,23.84,23.85,23.78,23.81,461546.0,22.965,22.9747,22.9072,22.9361,461546.0
2019-02-26 09:30:00,23.68,23.73,23.65,23.67,271320.0,22.8109,22.8591,22.782,22.8013,271320.0
2019-02-26 09:35:00,23.65,23.77,23.65,23.73,164954.0,22.782,22.8976,22.782,22.8591,164954.0
2019-02-26 09:40:00,23.72,23.74,23.7,23.73,92196.0,22.8494,22.8687,22.8302,22.8591,92196.0
2019-02-26 09:45:00,23.73,23.73,23.65,23.66,153396.0,22.8591,22.8591,22.782,22.7916,153396.0
2019-02-26 09:50:00,23.66,23.73,23.65,23.72,130396.0,22.7916,22.8591,22.782,22.8494,130396.0
2019-02-26 09:55:00,23.72,23.77,23.72,23.73,194478.0,22.8494,22.8976,22.8494,22.8591,194478.0
2019-02-26 10:00:00,23.73,23.88,23.71,23.88,241620.0,22.8591,23.0036,22.8398,23.0036,241620.0
2019-02-26 10:05:00,23.88,23.9,23.81,23.82,133892.0,23.0036,23.0228,22.9361,22.9458,133892.0
2019-02-26 10:10:00,23.81,23.86,23.81,23.85,58410.0,22.9361,22.9843,22.9361,22.9747,58410.0
2019-02-26 10:15:00,23.84,23.89,23.82,23.84,112556.0,22.965,23.0132,22.9458,22.965,112556.0
2019-02-26 10:20:00,23.84,23.89,23.82,23.85,92194.0,22.965,23.0132,22.9458,22.9747,92194.0
2019-02-26 10:25:00,23.86,23.91,23.82,23.83,172674.0,22.9843,23.0325,22.9458,22.9554,172674.0
2019-02-26 10:30:00,23.82,23.86,23.81,23.86,101024.0,22.9458,22.9843,22.9361,22.9843,101024.0
2019-02-26 10:35:00,23.86,23.86,23.82,23.84,20772.0,22.9843,22.9843,22.9458,22.965,20772.0
2019-02-26 10:40:00,23.84,23.88,23.83,23.84,91716.0,22.965,23.0036,22.9554,22.965,91716.0
2019-02-26 10:45:00,23.83,23.85,23.81,23.81,47642.0,22.9554,22.9747,22.9361,22.9361,47642.0
2019-02-26 10:50:00,23.8,23.8,23.72,23.73,94028.0,22.9265,22.9265,22.8494,22.8591,94028.0
2019-02-26 10:55:00,23.73,23.73,23.66,23.66,94162.0,22.8591,22.8591,22.7916,22.7916,94162.0
2019-02-26 11:00:00,23.65,23.72,23.64,23.71,70486.0,22.782,22.8494,22.7724,22.8398,70486.0
2019-02-26 11:05:00,23.72,23.79,23.71,23.79,142038.0,22.8494,22.9169,22.8398,22.9169,142038.0
2019-02-26 11:10:00,23.79,23.91,23.78,23.9,218312.0,22.9169,23.0325,22.9072,23.0228,218312.0
2019-02-26 11:15:00,23.9,23.95,23.9,23.93,232852.0,23.0228,23.071,23.0228,23.0517,232852.0
2019-02-26 11:20:00,23.93,23.93,23.88,23.89,88950.0,23.0517,23.0517,23.0036,23.0132,88950.0
2019-02-26 11:25:00,23.88,23.91,23.87,23.91,46976.0,23.0036,23.0325,22.9939,23.0325,46976.0
2019-02-26 11:30:00,23.91,23.98,23.9,23.91,152348.0,23.0325,23.0999,23.0228,23.0325,152348.0
2019-02-26 11:35:00,23.9,23.91,23.85,23.86,69140.0,23.0228,23.0325,22.9747,22.9843,69140.0
2019-02-26 11:40:00,23.85,23.88,23.82,23.84,106356.0,22.9747,23.0036,22.9458,22.965,106356.0
2019-02-26 11:45:00,23.84,23.89,23.83,23.86,66434.0,22.965,23.0132,22.9554,22.9843,66434.0
2019-02-26 11:50:00,23.88,23.9,23.86,23.9,72276.0,23.0036,23.0228,22.9843,23.0228,72276.0
2019-02-26 11:55:00,23.89,23.9,23.84,23.84,29578.0,23.0132,23.0228,22.965,22.965,29578.0
2019-02-26 12:00:00,23.84,23.86,23.82,23.84,63634.0,22.965,22.9843,22.9458,22.965,63634.0
2019-02-26 12:05:00,23.84,23.84,23.81,23.82,89052.0,22.965,22.965,22.9361,22.9458,89052.0
2019-02-26 12:10:00,23.81,23.84,23.79,23.82,66614.0,22.9361,22.965,22.9169,22.9458,66614.0
2019-02-26 12:15:00,23.82,23.84,23.82,23.84,13000.0,22.9458,22.965,22.9458,22.965,13000.0
2019-02-26 12:20:00,23.83,23.87,23.83,23.86,9350.0,22.9554,22.9939,22.9554,22.9843,9350.0
2019-02-26 12:25:00,23.86,23.86,23.81,23.82,52692.0,22.9843,22.9843,22.9361,22.9458,52692.0
2019-02-26 12:30:00,23.82,23.83,23.76,23.77,49072.0,22.9458,22.9554,22.888,22.8976,49072.0
2019-02-26 12:35:00,23.75,23.76,23.74,23.75,33002.0,22.8783,22.888,22.8687,22.8783,33002.0
2019-02-26 12:40:00,23.75,23.79,23.75,23.78,41400.0,22.8783,22.9169,22.8783,22.9072,41400.0
2019-02-26 12:45:00,23.78,23.78,23.73,23.76,29986.0,22.9072,22.9072,22.8591,22.888,29986.0
2019-02-26 12:50:00,23.77,23.78,23.75,23.75,51306.0,22.8976,22.9072,22.8783,22.8783,51306.0
2019-02-26 12:55:00,23.74,23.75,23.74,23.74,36624.0,22.8687,22.8783,22.8687,22.8687,36624.0
2019-02-26 13:00:00,23.74,23.8,23.74,23.77,134926.0,22.8687,22.9265,22.8687,22.8976,134926.0
2019-02-26 13:05:00,23.75,23.76,23.73,23.75,17204.0,22.8783,22.888,22.8591,22.8783,17204.0
2019-02-26 13:10:00,23.75,23.78,23.75,23.78,16996.0,22.8783,22.9072,22.8783,22.9072,16996.0
2019-02-26 13:15:00,23.8,23.83,23.8,23.81,68478.0,22.9265,22.9554,22.9265,22.9361,68478.0
2019-02-26 13:20:00,23.81,23.82,23.81,23.82,35580.0,22.9361,22.9458,22.9361,22.9458,35580.0
2019-02-26 13:25:00,23.8,23.81,23.79,23.79,18094.0,22.9265,22.9361,22.9169,22.9169,18094.0
2019-02-26 13:30:00,23.79,23.79,23.74,23.75,75088.0,22.9169,22.9169,22.8687,22.8783,75088.0
2019-02-26 13:35:00,23.76,23.76,23.74,23.75,26750.0,22.888,22.888,22.8687,22.8783,26750.0
2019-02-26 13:40:00,23.75,23.76,23.74,23.75,32522.0,22.8783,22.888,22.8687,22.8783,32522.0
2019-02-26 13:45:00,23.75,23.79,23.75,23.78,43400.0,22.8783,22.9169,22.8783,22.9072,43400.0
2019-02-26 13:50:00,23.78,23.79,23.77,23.77,29544.0,22.9072,22.9169,22.8976,22.8976,29544.0
2019-02-26 13:55:00,23.79,23.79,23.76,23.77,14920.0,22.9169,22.9169,22.888,22.8976,14920.0
2019-02-26 14:00:00,23.79,23.83,23.78,23.81,85184.0,22.9169,22.9554,22.9072,22.9361,85184.0
2019-02-26 14:05:00,23.82,23.82,23.78,23.79,23066.0,22.9458,22.9458,22.9072,22.9169,23066.0
2019-02-26 14:10:00,23.79,23.82,23.78,23.81,28060.0,22.9169,22.9458,22.9072,22.9361,28060.0
2019-02-26 14:15:00,23.79,23.81,23.78,23.8,32934.0,22.9169,22.9361,22.9072,22.9265,32934.0
2019-02-26 14:20:00,23.81,23.81,23.75,23.77,95004.0,22.9361,22.9361,22.8783,22.8976,95004.0
2019-02-26 14:25:00,23.77,23.79,23.76,23.78,29890.0,22.8976,22.9169,22.888,22.9072,29890.0
2019-02-26 14:30:00,23.78,23.82,23.78,23.82,24624.0,22.9072,22.9458,22.9072,22.9458,24624.0
2019-02-26 14:35:00,23.83,23.87,23.82,23.87,81976.0,22.9554,22.9939,22.9458,22.9939,81976.0
2019-02-26 14:40:00,23.88,23.9,23.86,23.87,77666.0,23.0036,23.0228,22.9843,22.9939,77666.0
2019-02-26 14:45:00,23.87,23.89,23.86,23.89,23524.0,22.9939,23.0132,22.9843,23.0132,23524.0
2019-02-26 14:50:00,23.89,23.91,23.87,23.91,72750.0,23.0132,23.0325,22.9939,23.0325,72750.0
2019-02-26 14:55:00,23.91,23.92,23.89,23.9,73032.0,23.0325,23.0421,23.0132,23.0228,73032.0
2019-02-26 15:00:00,23.91,23.97,23.91,23.96,83278.0,23.0325,23.0903,23.0325,23.0806,83278.0
2019-02-26 15:05:00,23.95,23.97,23.93,23.94,63902.0,23.071,23.0903,23.0517,23.0614,63902.0
2019-02-26 15:10:00,23.94,23.95,23.91,23.93,73528.0,23.0614,23.071,23.0325,23.0517,73528.0
2019-02-26 15:15:00,23.93,23.99,23.92,23.95,207264.0,23.0517,23.1095,23.0421,23.071,207264.0
2019-02-26 15:20:00,23.95,23.98,23.93,23.94,139664.0,23.071,23.0999,23.0517,23.0614,139664.0
2019-02-26 15:25:00,23.93,23.93,23.9,23.9,137304.0,23.0517,23.0517,23.0228,23.0228,137304.0
2019-02-26 15:30:00,23.89,23.96,23.89,23.92,128812.0,23.0132,23.0806,23.0132,23.0421,128812.0
2019-02-26 15:35:00,23.92,23.92,23.86,23.87,179694.0,23.0421,23.0421,22.9843,22.9939,179694.0
2019-02-26 15:40:00,23.87,23.9,23.84,23.85,155946.0,22.9939,23.0228,22.965,22.9747,155946.0
2019-02-26 15:45:00,23.85,23.86,23.81,23.82,90928.0,22.9747,22.9843,22.9361,22.9458,90928.0
2019-02-26 15:50:00,23.81,23.83,23.78,23.81,143720.0,22.9361,22.9554,22.9072,22.9361,143720.0
2019-02-26 15:55:00,23.81,23.83,23.73,23.74,134480.0,22.9361,22.9554,22.8591,22.8687,134480.0
2019-02-27 09:30:00,23.54,23.64,23.54,23.61,185662.0,22.676,22.7724,22.676,22.7435,185662.0
2019-02-27 09:35:00,23.61,23.68,23.6,23.68,213356.0,22.7435,22.8109,22.7338,22.8109,213356.0
2019-02-27 09:40:00,23.68,23.72,23.68,23.69,108540.0,22.8109,22.8494,22.8109,22.8205,108540.0
2019-02-27 09:45:00,23.7,23.71,23.66,23.66,102776.0,22.8302,22.8398,22.7916,22.7916,102776.0
2019-02-27 09:50:00,23.67,23.67,23.61,23.61,75908.0,22.8013,22.8013,22.7435,22.7435,75908.0
2019-02-27 09:55:00,23.61,23.61,23.55,23.6,150998.0,22.7435,22.7435,22.6857,22.7338,150998.0
2019-02-27 10:00:00,23.59,23.62,23.5,23.54,171404.0,22.7242,22.7531,22.6375,22.676,171404.0
2019-02-27 10:05:00,23.53,23.57,23.52,23.57,97752.0,22.6664,22.7049,22.6568,22.7049,97752.0
2019-02-27 10:10:00,23.56,23.56,23.32,23.39,674740.0,22.6953,22.6953,22.4641,22.5315,674740.0
2019-02-27 10:15:00,23.38,23.45,23.34,23.44,178804.0,22.5219,22.5893,22.4834,22.5797,178804.0
2019-02-27 10:20:00,23.43,23.43,23.34,23.38,84402.0,22.5701,22.5701,22.4834,22.5219,84402.0
2019-02-27 10:25:00,23.37,23.38,23.27,23.36,212606.0,22.5123,22.5219,22.4159,22.5026,212606.0
2019-02-27 10:30:00,23.36,23.39,23.32,23.35,168612.0,22.5026,22.5315,22.4641,22.493,168612.0
2019-02-27 10:35:00,23.35,23.43,23.32,23.42,146404.0,22.493,22.5701,22.4641,22.5604,146404.0
2019-02-27 10:40:00,23.42,23.48,23.42,23.47,162010.0,22.5604,22.6182,22.5604,22.6086,162010.0
2019-02-27 10:45:00,23.47,23.48,23.41,23.46,90572.0,22.6086,22.6182,22.5508,22.599,90572.0
2019-02-27 10:50:00,23.46,23.46,23.41,23.41,95928.0,22.599,22.599,22.5508,22.5508,95928.0
2019-02-27 10:55:00,23.41,23.43,23.38,23.43,56826.0,22.5508,22.5701,22.5219,22.5701,56826.0
2019-02-27 11:00:00,23.42,23.48,23.4,23.43,118192.0,22.5604,22.6182,22.5412,22.5701,118192.0
2019-02-27 11:05:00,23.43,23.51,23.41,23.5,105700.0,22.5701,22.6471,22.5508,22.6375,105700.0
2019-02-27 11:10:00,23.52,23.52,23.46,23.48,123424.0,22.6568,22.6568,22.599,22.6182,123424.0
2019-02-27 11:15:00,23.48,23.48,23.43,23.46,52742.0,22.6182,22.6182,22.5701,22.599,52742.0
2019-02-27 11:20:00,23.47,23.51,23.47,23.51,67040.0,22.6086,22.6471,22.6086,22.6471,67040.0
2019-02-27 11:25:00,23.52,23.56,23.51,23.54,219538.0,22.6568,22.6953,22.6471,22.676,219538.0
2019-02-27 11:30:00,23.53,23.55,23.5,23.52,51372.0,22.6664,22.6857,22.6375,22.6568,51372.0
2019-02-27 11:35:00,23.52,23.57,23.51,23.56,96798.0,22.6568,22.7049,22.6471,22.6953,96798.0
2019-02-27 11:40:00,23.56,23.58,23.54,23.55,95378.0,22.6953,22.7146,22.676,22.6857,95378.0
2019-02-27 11:45:00,23.54,23.57,23.52,23.57,41074.0,22.676,22.7049,22.6568,22.7049,41074.0
2019-02-27 11:50:00,23.56,23.6,23.56,23.58,91858.0,22.6953,22.7338,22.6953,22.7146,91858.0
2019-02-27 11:55:00,23.59,23.6,23.57,23.58,38018.0,22.7242,22.7338,22.7049,22.7146,38018.0
2019-02-27 12:00:00,23.57,23.61,23.57,23.61,104740.0,22.7049,22.7435,22.7049,22.7435,104740.0
2019-02-27 12:05:00,23.61,23.61,23.59,23.61,42090.0,22.7435,22.7435,22.7242,22.7435,42090.0
2019-02-27 12:10:00,23.61,23.62,23.59,23.61,61600.0,22.7435,22.7531,22.7242,22.7435,61600.0
2019-02-27 12:15:00,23.62,23.64,23.6,23.61,94674.0,22.7531,22.7724,22.7338,22.7435,94674.0
2019-02-27 12:20:00,23.61,23.62,23.6,23.61,31632.0,22.7435,22.7531,22.7338,22.7435,31632.0
2019-02-27 12:25:00,23.63,23.66,23.62,23.63,57348.0,22.7627,22.7916,22.7531,22.7627,57348.0
2019-02-27 12:30:00,23.64,23.67,23.63,23.65,146866.0,22.7724,22.8013,22.7627,22.782,146866.0
2019-02-27 12:35:00,23.64,23.65,23.64,23.64,38744.0,22.7724,22.782,22.7724,22.7724,38744.0
2019-02-27 12:40:00,23.65,23.67,23.64,23.64,46604.0,22.782,22.8013,22.7724,22.7724,46604.0
2019-02-27 12:45:00,23.64,23.66,23.64,23.66,41706.0,22.7724,22.7916,22.7724,22.7916,41706.0
2019-02-27 12:50:00,23.66,23.66,23.62,23.63,71174.0,22.7916,22.7916,22.7531,22.7627,71174.0
2019-02-27 12:55:00,23.63,23.64,23.61,23.62,21756.0,22.7627,22.7724,22.7435,22.7531,21756.0
2019-02-27 13:00:00,23.63,23.65,23.63,23.64,29120.0,22.7627,22.782,22.7627,22.7724,29120.0
2019-02-27 13:05:00,23.65,23.68,23.65,23.68,71354.0,22.782,22.8109,22.782,22.8109,71354.0
2019-02-27 13:10:00,23.68,23.71,23.68,23.71,128206.0,22.8109,22.8398,22.8109,22.8398,128206.0
2019-02-27 13:15:00,23.72,23.74,23.71,23.71,45958.0,22.8494,22.8687,22.8398,22.8398,45958.0
2019-02-27 13:20:00,23.71,23.78,23.71,23.77,110176.0,22.8398,22.9072,22.8398,22.8976,110176.0
2019-02-27 13:25:00,23.76,23.76,23.72,23.73,61036.0,22.888,22.888,22.8494,22.8591,61036.0
2019-02-27 13:30:00,23.73,23.74,23.71,23.71,46100.0,22.8591,22.8687,22.8398,22.8398,46100.0
2019-02-27 13:35:00,23.71,23.71,23.68,23.68,61242.0,22.8398,22.8398,22.8109,22.8109,61242.0
2019-02-27 13:40:00,23.69,23.7,23.66,23.67,60010.0,22.8205,22.8302,22.7916,22.8013,60010.0
2019-02-27 13:45:00,23.67,23.7,23.66,23.7,17930.0,22.8013,22.8302,22.7916,22.8302,17930.0
2019-02-27 13:50:00,23.7,23.71,23.68,23.71,95822.0,22.8302,22.8398,22.8109,22.8398,95822.0
2019-02-27 13:55:00,23.71,23.72,23.7,23.71,52038.0,22.8398,22.8494,22.8302,22.8398,52038.0
2019-02-27 14:00:00,23.7,23.72,23.67,23.72,57638.0,22.8302,22.8494,22.8013,22.8494,57638.0
2019-02-27 14:05:00,23.72,23.72,23.68,23.69,56202.0,22.8494,22.8494,22.8109,22.8205,56202.0
2019-02-27 14:10:00,23.69,23.75,23.68,23.75,109646.0,22.8205,22.8783,22.8109,22.8783,109646.0
2019-02-27 14:15:00,23.75,23.77,23.74,23.75,44150.0,22.8783,22.8976,22.8687,22.8783,44150.0
2019-02-27 14:20:00,23.77,23.77,23.72,23.73,65584.0,22.8976,22.8976,22.8494,22.8591,65584.0
2019-02-27 14:25:00,23.73,23.73,23.71,23.72,53362.0,22.8591,22.8591,22.8398,22.8494,53362.0
2019-02-27 14:30:00,23.72,23.77,23.72,23.76,78620.0,22.8494,22.8976,22.8494,22.888,78620.0
2019-02-27 14:35:00,23.77,23.77,23.75,23.75,66112.0,22.8976,22.8976,22.8783,22.8783,66112.0
2019-02-27 14:40:00,23.76,23.81,23.75,23.77,75100.0,22.888,22.9361,22.8783,22.8976,75100.0
2019-02-27 14:45:00,23.77,23.77,23.74,23.75,67100.0,22.8976,22.8976,22.8687,22.8783,67100.0
2019-02-27 14:50:00,23.76,23.78,23.71,23.71,196226.0,22.888,22.9072,22.8398,22.8398,196226.0
2019-02-27 14:55:00,23.71,23.74,23.7,23.73,73422.0,22.8398,22.8687,22.8302,22.8591,73422.0
2019-02-27 15:00:00,23.74,23.76,23.71,23.71,133004.0,22.8687,22.888,22.8398,22.8398,133004.0
2019-02-27 15:05:00,23.72,23.75,23.72,23.75,54738.0,22.8494,22.8783,22.8494,22.8783,54738.0
2019-02-27 15:10:00,23.75,23.79,23.74,23.75,236718.0,22.8783,22.9169,22.8687,22.8783,236718.0
2019-02-27 15:15:00,23.75,23.78,23.74,23.75,60212.0,22.8783,22.9072,22.8687,22.8783,60212.0
2019-02-27 15:20:00,23.74,23.75,23.7,23.72,49204.0,22.8687,22.8783,22.8302,22.8494,49204.0
2019-02-27 15:25:00,23.73,23.74,23.68,23.68,66944.0,22.8591,22.8687,22.8109,22.8109,66944.0
2019-02-27 15:30:00,23.68,23.71,23.67,23.7,88932.0,22.8109,22.8398,22.8013,22.8302,88932.0
2019-02-27 15:35:00,23.69,23.74,23.69,23.72,57178.0,22.8205,22.8687,22.8205,22.8494,57178.0
2019-02-27 15:40:00,23.73,23.73,23.67,23.68,86468.0,22.8591,22.8591,22.8013,22.8109,86468.0
2019-02-27 15:45:00,23.68,23.7,23.65,23.69,174900.0,22.8109,22.8302,22.782,22.8205,174900.0
2019-02-27 15:50:00,23.7,23.7,23.63,23.67,201000.0,22.8302,22.8302,22.7627,22.8013,201000.0
2019-02-27 15:55:00,23.67,23.71,23.67,23.71,587212.0,22.8013,22.8398,22.8013,22.8398,587212.0
2019-02-28 09:30:00,23.62,23.66,23.59,23.6,124840.0,22.7531,22.7916,22.7242,22.7338,124840.0
2019-02-28 09:35:00,23.59,23.64,23.58,23.63,148066.0,22.7242,22.7724,22.7146,22.7627,148066.0
2019-02-28 09:40:00,23.63,23.67,23.61,23.67,108296.0,22.7627,22.8013,22.7435,22.8013,108296.0
2019-02-28 09:45:00,23.67,23.73,23.67,23.68,149984.0,22.8013,22.8591,22.8013,22.8109,149984.0
2019-02-28 09:50:00,23.68,23.7,23.66,23.68,68912.0,22.8109,22.8302,22.7916,22.8109,68912.0
2019-02-28 09:55:00,23.68,23.7,23.65,23.67,70710.0,22.8109,22.8302,22.782,22.8013,70710.0
2019-02-28 10:00:00,23.67,23.67,23.59,23.61,122966.0,22.8013,22.8013,22.7242,22.7435,122966.0
2019-02-28 10:05:00,23.61,23.62,23.52,23.52,132504.0,22.7435,22.7531,22.6568,22.6568,132504.0
2019-02-28 10:10:00,23.52,23.65,23.5,23.59,304864.0,22.6568,22.782,22.6375,22.7242,304864.0
2019-02-28 10:15:00,23.59,23.62,23.58,23.61,59504.0,22.7242,22.7531,22.7146,22.7435,59504.0
2019-02-28 10:20:00,23.6,23.61,23.54,23.54,57622.0,22.7338,22.7435,22.676,22.676,57622.0
2019-02-28 10:25:00,23.54,23.59,23.51,23.58,76254.0,22.676,22.7242,22.6471,22.7146,76254.0
2019-02-28 10:30:00,23.58,23.64,23.58,23.62,74720.0,22.7146,22.7724,22.7146,22.7531,74720.0
2019-02-28 10:35:00,23.62,23.66,23.62,23.63,58690.0,22.7531,22.7916,22.7531,22.7627,58690.0
2019-02-28 10:40:00,23.63,23.64,23.56,23.58,128594.0,22.7627,22.7724,22.6953,22.7146,128594.0
2019-02-28 10:45:00,23.57,23.59,23.56,23.57,44466.0,22.7049,22.7242,22.6953,22.7049,44466.0
2019-02-28 10:50:00,23.57,23.57,23.49,23.56,91254.0,22.7049,22.7049,22.6279,22.6953,91254.0
2019-02-28 10:55:00,23.55,23.61,23.55,23.57,79612.0,22.6857,22.7435,22.6857,22.7049,79612.0
2019-02-28 11:00:00,23.56,23.6,23.55,23.57,39082.0,22.6953,22.7338,22.6857,22.7049,39082.0
2019-02-28 11:05:00,23.57,23.57,23.5,23.5,58506.0,22.7049,22.7049,22.6375,22.6375,58506.0
2019-02-28 11:10:00,23.52,23.54,23.5,23.54,82588.0,22.6568,22.676,22.6375,22.676,82588.0
2019-02-28 11:15:00,23.53,23.61,23.52,23.61,54680.0,22.6664,22.7435,22.6568,22.7435,54680.0
2019-02-28 11:20:00,23.61,23.65,23.6,23.64,114680.0,22.7435,22.782,22.7338,22.7724,114680.0
2019-02-28 11:25:00,23.64,23.66,23.61,23.62,50898.0,22.7724,22.7916,22.7435,22.7531,50898.0
2019-02-28 11:30:00,23.63,23.68,23.61,23.68,100000.0,22.7627,22.8109,22.7435,22.8109,100000.0
2019-02-28 11:35:00,23.67,23.7,23.66,23.7,40420.0,22.8013,22.8302,22.7916,22.8302,40420.0
2019-02-28 11:40:00,23.7,23.72,23.67,23.68,66508.0,22.8302,22.8494,22.8013,22.8109,66508.0
2019-02-28 11:45:00,23.68,23.7,23.67,23.67,57234.0,22.8109,22.8302,22.8013,22.8013,57234.0
2019-02-28 11:50:00,23.68,23.71,23.66,23.68,45076.0,22.8109,22.8398,22.7916,22.8109,45076.0
2019-02-28 11:55:00,23.69,23.7,23.65,23.66,32406.0,22.8205,22.8302,22.782,22.7916,32406.0
2019-02-28 12:00:00,23.67,23.67,23.64,23.66,36890.0,22.8013,22.8013,22.7724,22.7916,36890.0
2019-02-28 12:05:00,23.66,23.67,23.66,23.66,24328.0,22.7916,22.8013,22.7916,22.7916,24328.0
2019-02-28 12:10:00,23.66,23.68,23.65,23.67,79292.0,22.7916,22.8109,22.782,22.8013,79292.0
2019-02-28 12:15:00,23.67,23.71,23.66,23.69,67596.0,22.8013,22.8398,22.7916,22.8205,67596.0
2019-02-28 12:20:00,23.71,23.75,23.71,23.75,88188.0,22.8398,22.8783,22.8398,22.8783,88188.0
2019-02-28 12:25:00,23.75,23.75,23.73,23.74,30620.0,22.8783,22.8783,22.8591,22.8687,30620.0
2019-02-28 12:30:00,23.74,23.74,23.72,23.73,63878.0,22.8687,22.8687,22.8494,22.8591,63878.0
2019-02-28 12:35:00,23.73,23.73,23.7,23.72,44402.0,22.8591,22.8591,22.8302,22.8494,44402.0
2019-02-28 12:40:00,23.72,23.73,23.71,23.71,29220.0,22.8494,22.8591,22.8398,22.8398,29220.0
2019-02-28 12:45:00,23.71,23.72,23.69,23.69,43864.0,22.8398,22.8494,22.8205,22.8205,43864.0
2019-02-28 12:50:00,23.69,23.71,23.69,23.7,11768.0,22.8205,22.8398,22.8205,22.8302,11768.0
2019-02-28 12:55:00,23.7,23.75,23.7,23.75,41094.0,22.8302,22.8783,22.8302,22.8783,41094.0
2019-02-28 13:00:00,23.75,23.75,23.73,23.73,18396.0,22.8783,22.8783,22.8591,22.8591,18396.0
2019-02-28 13:05:00,23.72,23.74,23.71,23.71,12790.0,22.8494,22.8687,22.8398,22.8398,12790.0
2019-02-28 13:10:00,23.71,23.71,23.68,23.69,40862.0,22.8398,22.8398,22.8109,22.8205,40862.0
2019-02-28 13:15:00,23.68,23.71,23.68,23.71,67536.0,22.8109,22.8398,22.8109,22.8398,67536.0
2019-02-28 13:20:00,23.71,23.71,23.67,23.68,25410.0,22.8398,22.8398,22.8013,22.8109,25410.0
2019-02-28 13:25:00,23.68,23.68,23.67,23.68,33734.0,22.8109,22.8109,22.8013,22.8109,33734.0
2019-02-28 13:30:00,23.68,23.7,23.67,23.69,16560.0,22.8109,22.8302,22.8013,22.8205,16560.0
2019-02-28 13:35:00,23.7,23.72,23.7,23.72,10750.0,22.8302,22.8494,22.8302,22.8494,10750.0
2019-02-28 13:40:00,23.72,23.73,23.7,23.7,26834.0,22.8494,22.8591,22.8302,22.8302,26834.0
2019-02-28 13:45:00,23.7,23.7,23.66,23.68,33808.0,22.8302,22.8302,22.7916,22.8109,33808.0
2019-02-28 13:50:00,23.68,23.68,23.67,23.68,18482.0,22.8109,22.8109,22.8013,22.8109,18482.0
2019-02-28 13:55:00,23.68,23.68,23.67,23.68,20270.0,22.8109,22.8109,22.8013,22.8109,20270.0
2019-02-28 14:00:00,23.67,23.71,23.65,23.68,43462.0,22.8013,22.8398,22.782,22.8109,43462.0
2019-02-28 14:05:00,23.68,23.68,23.65,23.65,22532.0,22.8109,22.8109,22.782,22.782,22532.0
2019-02-28 14:10:00,23.65,23.66,23.63,23.65,43412.0,22.782,22.7916,22.7627,22.782,43412.0
2019-02-28 14:15:00,23.65,23.66,23.63,23.65,30178.0,22.782,22.7916,22.7627,22.782,30178.0
2019-02-28 14:20:00,23.66,23.68,23.65,23.67,31350.0,22.7916,22.8109,22.782,22.8013,31350.0
2019-02-28 14:25:00,23.68,23.7,23.68,23.7,23532.0,22.8109,22.8302,22.8109,22.8302,23532.0
2019-02-28 14:30:00,23.68,23.68,23.59,23.6,68800.0,22.8109,22.8109,22.7242,22.7338,68800.0
2019-02-28 14:35:00,23.61,23.62,23.59,23.61,59380.0,22.7435,22.7531,22.7242,22.7435,59380.0
2019-02-28 14:40:00,23.61,23.62,23.6,23.61,23246.0,22.7435,22.7531,22.7338,22.7435,23246.0
2019-02-28 14:45:00,23.61,23.61,23.59,23.59,19422.0,22.7435,22.7435,22.7242,22.7242,19422.0
2019-02-28 14:50:00,23.59,23.59,23.56,23.59,25786.0,22.7242,22.7242,22.6953,22.7242,25786.0
2019-02-28 14:55:00,23.58,23.63,23.56,23.6,61412.0,22.7146,22.7627,22.6953,22.7338,61412.0
2019-02-28 15:00:00,23.61,23.62,23.59,23.61,44888.0,22.7435,22.7531,22.7242,22.7435,44888.0
2019-02-28 15:05:00,23.6,23.61,23.58,23.61,29500.0,22.7338,22.7435,22.7146,22.7435,29500.0
2019-02-28 15:10:00,23.61,23.64,23.6,23.6,33590.0,22.7435,22.7724,22.7338,22.7338,33590.0
2019-02-28 15:15:00,23.61,23.61,23.57,23.61,40370.0,22.7435,22.7435,22.7049,22.7435,40370.0
2019-02-28 15:20:00,23.61,23.62,23.58,23.59,127572.0,22.7435,22.7531,22.7146,22.7242,127572.0
2019-02-28 15:25:00,23.59,23.64,23.59,23.64,44156.0,22.7242,22.7724,22.7242,22.7724,44156.0
2019-02-28 15:30:00,23.63,23.67,23.61,23.67,77636.0,22.7627,22.8013,22.7435,22.8013,77636.0
2019-02-28 15:35:00,23.66,23.68,23.63,23.64,103806.0,22.7916,22.8109,22.7627,22.7724,103806.0
2019-02-28 15:40:00,23.65,23.65,23.58,23.58,164106.0,22.782,22.782,22.7146,22.7146,164106.0
2019-02-28 15:45:00,23.58,23.58,23.53,23.57,162456.0,22.7146,22.7146,22.6664,22.7049,162456.0
2019-02-28 15:50:00,23.57,23.59,23.54,23.54,145560.0,22.7049,22.7242,22.676,22.676,145560.0
2019-02-28 15:55:00,23.53,23.57,23.47,23.53,637090.0,22.6664,22.7049,22.6086,22.6664,637090.0
2019-03-01 09:30:00,24.0,24.08,24.0,24.05,401424.0,23.1192,23.1962,23.1192,23.1673,401424.0
2019-03-01 09:35:00,24.06,24.07,24.03,24.07,208530.0,23.177,23.1866,23.1481,23.1866,208530.0
2019-03-01 09:40:00,24.07,24.1,24.06,24.09,195660.0,23.1866,23.2155,23.177,23.2059,195660.0
2019-03-01 09:45:00,24.09,24.12,24.08,24.09,208054.0,23.2059,23.2348,23.1962,23.2059,208054.0
2019-03-01 09:50:00,24.1,24.11,24.09,24.09,92860.0,23.2155,23.2251,23.2059,23.2059,92860.0
2019-03-01 09:55:00,24.09,24.11,24.06,24.1,127198.0,23.2059,23.2251,23.177,23.2155,127198.0
2019-03-01 10:00:00,24.1,24.1,23.98,24.04,214604.0,23.2155,23.2155,23.0999,23.1577,214604.0
2019-03-01 10:05:00,24.05,24.05,23.99,24.01,85958.0,23.1673,23.1673,23.1095,23.1288,85958.0
2019-03-01 10:10:00,24.01,24.03,23.95,23.96,142160.0,23.1288,23.1481,23.071,23.0806,142160.0
2019-03-01 10:15:00,23.95,23.96,23.88,23.93,169586.0,23.071,23.0806,23.0036,23.0517,169586.0
2019-03-01 10:20:00,23.92,23.93,23.8,23.81,160144.0,23.0421,23.0517,22.9265,22.9361,160144.0
2019-03-01 10:25:00,23.8,23.84,23.78,23.83,236096.0,22.9265,22.965,22.9072,22.9554,236096.0
2019-03-01 10:30:00,23.83,23.84,23.77,23.82,141518.0,22.9554,22.965,22.8976,22.9458,141518.0
2019-03-01 10:35:00,23.83,23.84,23.8,23.82,111386.0,22.9554,22.965,22.9265,22.9458,111386.0
2019-03-01 10:40:00,23.81,23.88,23.8,23.88,92286.0,22.9361,23.0036,22.9265,23.0036,92286.0
2019-03-01 10:45:00,23.88,23.88,23.83,23.85,85808.0,23.0036,23.0036,22.9554,22.9747,85808.0
2019-03-01 10:50:00,23.84,23.84,23.8,23.84,61410.0,22.965,22.965,22.9265,22.965,61410.0
2019-03-01 10:55:00,23.85,23.86,23.84,23.85,46248.0,22.9747,22.9843,22.965,22.9747,46248.0
2019-03-01 11:00:00,23.85,23.88,23.81,23.83,95108.0,22.9747,23.0036,22.9361,22.9554,95108.0
2019-03-01 11:05:00,23.82,23.83,23.77,23.8,64426.0,22.9458,22.9554,22.8976,22.9265,64426.0
2019-03-01 11:10:00,23.79,23.79,23.72,23.75,138416.0,22.9169,22.9169,22.8494,22.8783,138416.0
2019-03-01 11:15:00,23.75,23.78,23.72,23.77,99856.0,22.8783,22.9072,22.8494,22.8976,99856.0
2019-03-01 11:20:00,23.77,23.77,23.7,23.72,71970.0,22.8976,22.8976,22.8302,22.8494,71970.0
2019-03-01 11:25:00,23.72,23.75,23.7,23.74,45098.0,22.8494,22.8783,22.8302,22.8687,45098.0
2019-03-01 11:30:00,23.74,23.75,23.69,23.71,50358.0,22.8687,22.8783,22.8205,22.8398,50358.0
2019-03-01 11:35:00,23.71,23.77,23.7,23.77,87068.0,22.8398,22.8976,22.8302,22.8976,87068.0
2019-03-01 11:40:00,23.77,23.77,23.71,23.72,69768.0,22.8976,22.8976,22.8398,22.8494,69768.0
2019-03-01 11:45:00,23.72,23.74,23.66,23.66,80628.0,22.8494,22.8687,22.7916,22.7916,80628.0
2019-03-01 11:50:00,23.66,23.67,23.6,23.61,128346.0,22.7916,22.8013,22.7338,22.7435,128346.0
2019-03-01 11:55:00,23.61,23.67,23.6,23.66,117148.0,22.7435,22.8013,22.7338,22.7916,117148.0
2019-03-01 12:00:00,23.67,23.68,23.65,23.68,150574.0,22.8013,22.8109,22.782,22.8109,150574.0
2019-03-01 12:05:00,23.67,23.72,23.67,23.69,105602.0,22.8013,22.8494,22.8013,22.8205,105602.0
2019-03-01 12:10:00,23.69,23.72,23.68,23.72,95938.0,22.8205,22.8494,22.8109,22.8494,95938.0
2019-03-01 12:15:00,23.72,23.73,23.71,23.72,45636.0,22.8494,22.8591,22.8398,22.8494,45636.0
2019-03-01 12:20:00,23.73,23.74,23.72,23.74,111332.0,22.8591,22.8687,22.8494,22.8687,111332.0
2019-03-01 12:25:00,23.75,23.78,23.75,23.77,83876.0,22.8783,22.9072,22.8783,22.8976,83876.0
2019-03-01 12:30:00,23.77,23.79,23.76,23.78,43700.0,22.8976,22.9169,22.888,22.9072,43700.0
2019-03-01 12:35:00,23.78,23.79,23.74,23.75,83296.0,22.9072,22.9169,22.8687,22.8783,83296.0
2019-03-01 12:40:00,23.75,23.8,23.74,23.79,46824.0,22.8783,22.9265,22.8687,22.9169,46824.0
2019-03-01 12:45:00,23.79,23.81,23.77,23.8,71502.0,22.9169,22.9361,22.8976,22.9265,71502.0
2019-03-01 12:50:00,23.8,23.83,23.79,23.82,64314.0,22.9265,22.9554,22.9169,22.9458,64314.0
2019-03-01 12:55:00,23.82,23.83,23.81,23.81,25536.0,22.9458,22.9554,22.9361,22.9361,25536.0
2019-03-01 13:00:00,23.81,23.82,23.8,23.81,32186.0,22.9361,22.9458,22.9265,22.9361,32186.0
2019-03-01 13:05:00,23.81,23.85,23.8,23.84,102734.0,22.9361,22.9747,22.9265,22.965,102734.0
2019-03-01 13:10:00,23.84,23.86,23.83,23.86,55490.0,22.965,22.9843,22.9554,22.9843,55490.0
2019-03-01 13:15:00,23.86,23.86,23.82,23.83,48222.0,22.9843,22.9843,22.9458,22.9554,48222.0
2019-03-01 13:20:00,23.83,23.83,23.81,23.82,15176.0,22.9554,22.9554,22.9361,22.9458,15176.0
2019-03-01 13:25:00,23.82,23.83,23.82,23.82,13790.0,22.9458,22.9554,22.9458,22.9458,13790.0
2019-03-01 13:30:00,23.82,23.85,23.82,23.85,41852.0,22.9458,22.9747,22.9458,22.9747,41852.0
2019-03-01 13:35:00,23.85,23.85,23.83,23.83,31400.0,22.9747,22.9747,22.9554,22.9554,31400.0
2019-03-01 13:40:00,23.84,23.86,23.83,23.86,42566.0,22.965,22.9843,22.9554,22.9843,42566.0
2019-03-01 13:45:00,23.85,23.86,23.84,23.85,53904.0,22.9747,22.9843,22.965,22.9747,53904.0
2019-03-01 13:50:00,23.85,23.85,23.83,23.83,37670.0,22.9747,22.9747,22.9554,22.9554,37670.0
2019-03-01 13:55:00,23.83,23.84,23.82,23.83,26616.0,22.9554,22.965,22.9458,22.9554,26616.0
2019-03-01 14:00:00,23.83,23.86,23.82,23.82,47502.0,22.9554,22.9843,22.9458,22.9458,47502.0
2019-03-01 14:05:00,23.82,23.86,23.82,23.86,73448.0,22.9458,22.9843,22.9458,22.9843,73448.0
2019-03-01 14:10:00,23.86,23.88,23.86,23.88,49266.0,22.9843,23.0036,22.9843,23.0036,49266.0
2019-03-01 14:15:00,23.88,23.9,23.87,23.89,190884.0,23.0036,23.0228,22.9939,23.0132,190884.0
2019-03-01 14:20:00,23.89,23.98,23.89,23.98,128806.0,23.0132,23.0999,23.0132,23.0999,128806.0
2019-03-01 14:25:00,23.98,24.0,23.97,24.0,113760.0,23.0999,23.1192,23.0903,23.1192,113760.0
2019-03-01 14:30:00,24.0,24.01,23.97,23.98,103350.0,23.1192,23.1288,23.0903,23.0999,103350.0
2019-03-01 14:35:00,23.99,24.0,23.98,23.98,72460.0,23.1095,23.1192,23.0999,23.0999,72460.0
2019-03-01 14:40:00,23.99,24.0,23.98,24.0,65520.0,23.1095,23.1192,23.0999,23.1192,65520.0
2019-03-01 14:45:00,24.0,24.0,23.94,23.95,89388.0,23.1192,23.1192,23.0614,23.071,89388.0
2019-03-01 14:50:00,23.95,23.97,23.95,23.97,33990.0,23.071,23.0903,23.071,23.0903,33990.0
2019-03-01 14:55:00,23.97,23.99,23.96,23.97,24056.0,23.0903,23.1095,23.0806,23.0903,24056.0
2019-03-01 15:00:00,23.98,23.98,23.93,23.95,126096.0,23.0999,23.0999,23.0517,23.071,126096.0
2019-03-01 15:05:00,23.95,23.98,23.94,23.96,21460.0,23.071,23.0999,23.0614,23.0806,21460.0
2019-03-01 15:10:00,23.96,23.97,23.93,23.94,31604.0,23.0806,23.0903,23.0517,23.0614,31604.0
2019-03-01 15:15:00,23.94,23.95,23.93,23.93,74616.0,23.0614,23.071,23.0517,23.0517,74616.0
2019-03-01 15:20:00,23.93,23.94,23.92,23.93,50016.0,23.0517,23.0614,23.0421,23.0517,50016.0
2019-03-01 15:25:00,23.93,23.96,23.91,23.96,69272.0,23.0517,23.0806,23.0325,23.0806,69272.0
2019-03-01 15:30:00,23.96,23.97,23.93,23.94,57834.0,23.0806,23.0903,23.0517,23.0614,57834.0
2019-03-01 15:35:00,23.93,24.0,23.93,23.99,61468.0,23.0517,23.1192,23.0517,23.1095,61468.0
2019-03-01 15:40:00,23.99,24.07,23.99,24.07,146498.0,23.1095,23.1866,23.1095,23.1866,146498.0
2019-03-01 15:45:00,24.07,24.08,24.01,24.03,147274.0,23.1866,23.1962,23.1288,23.1481,147274.0
2019-03-01 15:50:00,24.02,24.03,23.99,24.0,132040.0,23.1384,23.1481,23.1095,23.1192,132040.0
2019-03-01 15:55:00,23.99,24.03,23.98,24.02,334268.0,23.1095,23.1481,23.0999,23.1384,334268.0
2019-03-04 09:30:00,24.31,24.36,24.3,24.31,319064.0,23.4178,23.4659,23.4081,23.4178,319064.0
2019-03-04 09:35:00,24.3,24.34,24.28,24.33,158474.0,23.4081,23.4467,23.3889,23.437,158474.0
2019-03-04 09:40:00,24.32,24.35,24.31,24.35,153358.0,23.4274,23.4563,23.4178,23.4563,153358.0
2019-03-04 09:45:00,24.35,24.35,24.24,24.25,110992.0,23.4563,23.4563,23.3503,23.36,110992.0
2019-03-04 09:50:00,24.25,24.25,24.2,24.23,105304.0,23.36,23.36,23.3118,23.3407,105304.0
2019-03-04 09:55:00,24.24,24.33,24.23,24.3,148452.0,23.3503,23.437,23.3407,23.4081,148452.0
2019-03-04 10:00:00,24.3,24.32,24.25,24.26,233208.0,23.4081,23.4274,23.36,23.3696,233208.0
2019-03-04 10:05:00,24.26,24.29,24.21,24.22,208242.0,23.3696,23.3985,23.3214,23.3311,208242.0
2019-03-04 10:10:00,24.22,24.23,24.14,24.21,108428.0,23.3311,23.3407,23.254,23.3214,108428.0
2019-03-04 10:15:00,24.21,24.25,24.2,24.25,256840.0,23.3214,23.36,23.3118,23.36,256840.0
2019-03-04 10:20:00,24.26,24.26,24.23,24.25,101766.0,23.3696,23.3696,23.3407,23.36,101766.0
2019-03-04 10:25:00,24.25,24.3,24.25,24.29,103880.0,23.36,23.4081,23.36,23.3985,103880.0
2019-03-04 10:30:00,24.3,24.3,24.22,24.23,100752.0,23.4081,23.4081,23.3311,23.3407,100752.0
2019-03-04 10:35:00,24.22,24.22,24.17,24.2,97192.0,23.3311,23.3311,23.2829,23.3118,97192.0
2019-03-04 10:40:00,24.2,24.2,24.15,24.18,138884.0,23.3118,23.3118,23.2636,23.2925,138884.0
2019-03-04 10:45:00,24.18,24.22,24.17,24.18,193740.0,23.2925,23.3311,23.2829,23.2925,193740.0
2019-03-04 10:50:00,24.17,24.17,24.1,24.1,2432300.0,23.2829,23.2829,23.2155,23.2155,2432300.0
2019-03-04 10:55:00,24.1,24.11,24.06,24.07,278548.0,23.2155,23.2251,23.177,23.1866,278548.0
2019-03-04 11:00:00,24.06,24.08,24.04,24.04,253108.0,23.177,23.1962,23.1577,23.1577,253108.0
2019-03-04 11:05:00,24.04,24.05,23.93,23.93,1578092.0,23.1577,23.1673,23.0517,23.0517,1578092.0
2019-03-04 11:10:00,23.93,23.99,23.92,23.97,269614.0,23.0517,23.1095,23.0421,23.0903,269614.0
2019-03-04 11:15:00,23.97,24.0,23.92,24.0,186686.0,23.0903,23.1192,23.0421,23.1192,186686.0
2019-03-04 11:20:00,24.0,24.0,23.8,23.82,238118.0,23.1192,23.1192,22.9265,22.9458,238118.0
2019-03-04 11:25:00,23.82,23.84,23.77,23.78,256986.0,22.9458,22.965,22.8976,22.9072,256986.0
2019-03-04 11:30:00,23.77,23.8,23.67,23.7,319888.0,22.8976,22.9265,22.8013,22.8302,319888.0
2019-03-04 11:35:00,23.7,23.75,23.68,23.7,249728.0,22.8302,22.8783,22.8109,22.8302,249728.0
2019-03-04 11:40:00,23.7,23.7,23.53,23.54,493944.0,22.8302,22.8302,22.6664,22.676,493944.0
2019-03-04 11:45:00,23.54,23.57,23.48,23.5,265096.0,22.676,22.7049,22.6182,22.6375,265096.0
2019-03-04 11:50:00,23.49,23.53,23.4,23.45,304454.0,22.6279,22.6664,22.5412,22.5893,304454.0
2019-03-04 11:55:00,23.45,23.45,23.29,23.36,312438.0,22.5893,22.5893,22.4352,22.5026,312438.0
2019-03-04 12:00:00,23.36,23.48,23.32,23.47,350494.0,22.5026,22.6182,22.4641,22.6086,350494.0
2019-03-04 12:05:00,23.47,23.49,23.4,23.46,156470.0,22.6086,22.6279,22.5412,22.599,156470.0
2019-03-04 12:10:00,23.45,23.45,23.32,23.33,262024.0,22.5893,22.5893,22.4641,22.4737,262024.0
2019-03-04 12:15:00,23.33,23.35,23.13,23.15,515696.0,22.4737,22.493,22.2811,22.3004,515696.0
2019-03-04 12:20:00,23.15,23.23,23.15,23.18,458176.0,22.3004,22.3774,22.3004,22.3293,458176.0
2019-03-04 12:25:00,23.19,23.3,23.14,23.29,303318.0,22.3389,22.4448,22.2907,22.4352,303318.0
2019-03-04 12:30:00,23.28,23.36,23.27,23.34,190956.0,22.4256,22.5026,22.4159,22.4834,190956.0
2019-03-04 12:35:00,23.33,23.33,23.25,23.27,216112.0,22.4737,22.4737,22.3967,22.4159,216112.0
2019-03-04 12:40:00,23.27,23.27,23.17,23.18,258774.0,22.4159,22.4159,22.3196,22.3293,258774.0
2019-03-04 12:45:00,23.18,23.21,23.1,23.17,331186.0,22.3293,22.3581,22.2522,22.3196,331186.0
2019-03-04 12:50:00,23.17,23.27,23.15,23.23,162120.0,22.3196,22.4159,22.3004,22.3774,162120.0
2019-03-04 12:55:00,23.23,23.23,23.13,23.22,158784.0,22.3774,22.3774,22.2811,22.3678,158784.0
2019-03-04 13:00:00,23.21,23.21,23.12,23.12,110288.0,22.3581,22.3581,22.2715,22.2715,110288.0
2019-03-04 13:05:00,23.11,23.16,23.08,23.1,220140.0,22.2618,22.31,22.2329,22.2522,220140.0
2019-03-04 13:10:00,23.09,23.18,23.08,23.14,186576.0,22.2426,22.3293,22.2329,22.2907,186576.0
2019-03-04 13:15:00,23.15,23.25,23.14,23.23,167578.0,22.3004,22.3967,22.2907,22.3774,167578.0
2019-03-04 13:20:00,23.24,23.32,23.24,23.32,163116.0,22.387,22.4641,22.387,22.4641,163116.0
2019-03-04 13:25:00,23.33,23.38,23.28,23.36,169768.0,22.4737,22.5219,22.4256,22.5026,169768.0
2019-03-04 13:30:00,23.36,23.4,23.35,23.35,311096.0,22.5026,22.5412,22.493,22.493,311096.0
2019-03-04 13:35:00,23.35,23.36,23.34,23.34,84994.0,22.493,22.5026,22.4834,22.4834,84994.0
2019-03-04 13:40:00,23.33,23.43,23.33,23.43,96506.0,22.4737,22.5701,22.4737,22.5701,96506.0
2019-03-04 13:45:00,23.42,23.43,23.37,23.42,140446.0,22.5604,22.5701,22.5123,22.5604,140446.0
2019-03-04 13:50:00,23.42,23.49,23.39,23.48,190784.0,22.5604,22.6279,22.5315,22.6182,190784.0
2019-03-04 13:55:00,23.49,23.51,23.47,23.5,171332.0,22.6279,22.6471,22.6086,22.6375,171332.0
2019-03-04 14:00:00,23.5,23.52,23.45,23.48,92376.0,22.6375,22.6568,22.5893,22.6182,92376.0
2019-03-04 14:05:00,23.48,23.53,23.46,23.46,80242.0,22.6182,22.6664,22.599,22.599,80242.0
2019-03-04 14:10:00,23.46,23.49,23.43,23.48,169280.0,22.599,22.6279,22.5701,22.6182,169280.0
2019-03-04 14:15:00,23.47,23.55,23.46,23.54,113224.0,22.6086,22.6857,22.599,22.676,113224.0
2019-03-04 14:20:00,23.54,23.59,23.51,23.59,142916.0,22.676,22.7242,22.6471,22.7242,142916.0
2019-03-04 14:25:00,23.58,23.61,23.56,23.61,70362.0,22.7146,22.7435,22.6953,22.7435,70362.0
2019-03-04 14:30:00,23.61,23.61,23.54,23.55,80494.0,22.7435,22.7435,22.676,22.6857,80494.0
2019-03-04 14:35:00,23.55,23.59,23.54,23.57,71322.0,22.6857,22.7242,22.676,22.7049,71322.0
2019-03-04 14:40:00,23.56,23.61,23.56,23.6,50720.0,22.6953,22.7435,22.6953,22.7338,50720.0
2019-03-04 14:45:00,23.6,23.6,23.54,23.55,60158.0,22.7338,22.7338,22.676,22.6857,60158.0
2019-03-04 14:50:00,23.55,23.65,23.55,23.61,181828.0,22.6857,22.782,22.6857,22.7435,181828.0
2019-03-04 14:55:00,23.61,23.61,23.55,23.55,63768.0,22.7435,22.7435,22.6857,22.6857,63768.0
2019-03-04 15:00:00,23.55,23.57,23.49,23.5,206772.0,22.6857,22.7049,22.6279,22.6375,206772.0
2019-03-04 15:05:00,23.5,23.52,23.48,23.49,177008.0,22.6375,22.6568,22.6182,22.6279,177008.0
2019-03-04 15:10:00,23.48,23.54,23.48,23.51,173482.0,22.6182,22.676,22.6182,22.6471,173482.0
2019-03-04 15:15:00,23.5,23.57,23.48,23.56,72206.0,22.6375,22.7049,22.6182,22.6953,72206.0
2019-03-04 15:20:00,23.55,23.59,23.5,23.53,91606.0,22.6857,22.7242,22.6375,22.6664,91606.0
2019-03-04 15:25:00,23.53,23.61,23.53,23.57,190526.0,22.6664,22.7435,22.6664,22.7049,190526.0
2019-03-04 15:30:00,23.57,23.65,23.54,23.63,228264.0,22.7049,22.782,22.676,22.7627,228264.0
2019-03-04 15:35:00,23.63,23.68,23.6,23.65,168676.0,22.7627,22.8109,22.7338,22.782,168676.0
2019-03-04 15:40:00,23.64,23.68,23.6,23.67,280348.0,22.7724,22.8109,22.7338,22.8013,280348.0
2019-03-04 15:45:00,23.68,23.7,23.63,23.64,187948.0,22.8109,22.8302,22.7627,22.7724,187948.0
2019-03-04 15:50:00,23.64,23.7,23.61,23.68,348404.0,22.7724,22.8302,22.7435,22.8109,348404.0
2019-03-04 15:55:00,23.67,23.75,23.64,23.74,373948.0,22.8013,22.8783,22.7724,22.8687,373948.0
2019-03-05 09:30:00,23.77,23.77,23.66,23.67,182870.0,22.8976,22.8976,22.7916,22.8013,182870.0
2019-03-05 09:35:00,23.66,23.72,23.65,23.65,78788.0,22.7916,22.8494,22.782,22.782,78788.0
2019-03-05 09:40:00,23.65,23.68,23.62,23.63,162862.0,22.782,22.8109,22.7531,22.7627,162862.0
2019-03-05 09:45:00,23.61,23.62,23.54,23.55,158586.0,22.7435,22.7531,22.676,22.6857,158586.0
2019-03-05 09:50:00,23.55,23.59,23.48,23.5,211902.0,22.6857,22.7242,22.6182,22.6375,211902.0
2019-03-05 09:55:00,23.53,23.59,23.52,23.55,67094.0,22.6664,22.7242,22.6568,22.6857,67094.0
2019-03-05 10:00:00,23.56,23.7,23.56,23.65,223508.0,22.6953,22.8302,22.6953,22.782,223508.0
2019-03-05 10:05:00,23.67,23.74,23.64,23.66,109762.0,22.8013,22.8687,22.7724,22.7916,109762.0
2019-03-05 10:10:00,23.64,23.66,23.59,23.61,93910.0,22.7724,22.7916,22.7242,22.7435,93910.0
2019-03-05 10:15:00,23.61,23.64,23.54,23.55,143114.0,22.7435,22.7724,22.676,22.6857,143114.0
2019-03-05 10:20:00,23.55,23.63,23.53,23.63,92198.0,22.6857,22.7627,22.6664,22.7627,92198.0
2019-03-05 10:25:00,23.62,23.62,23.52,23.57,160464.0,22.7531,22.7531,22.6568,22.7049,160464.0
2019-03-05 10:30:00,23.57,23.68,23.56,23.65,103000.0,22.7049,22.8109,22.6953,22.782,103000.0
2019-03-05 10:35:00,23.64,23.66,23.6,23.64,35350.0,22.7724,22.7916,22.7338,22.7724,35350.0
2019-03-05 10:40:00,23.64,23.67,23.59,23.6,93012.0,22.7724,22.8013,22.7242,22.7338,93012.0
2019-03-05 10:45:00,23.6,23.6,23.53,23.56,108664.0,22.7338,22.7338,22.6664,22.6953,108664.0
2019-03-05 10:50:00,23.56,23.65,23.56,23.61,145702.0,22.6953,22.782,22.6953,22.7435,145702.0
2019-03-05 10:55:00,23.6,23.61,23.56,23.59,90480.0,22.7338,22.7435,22.6953,22.7242,90480.0
2019-03-05 11:00:00,23.59,23.64,23.55,23.61,111346.0,22.7242,22.7724,22.6857,22.7435,111346.0
2019-03-05 11:05:00,23.61,23.67,23.57,23.66,119016.0,22.7435,22.8013,22.7049,22.7916,119016.0
2019-03-05 11:10:00,23.67,23.71,23.66,23.68,149746.0,22.8013,22.8398,22.7916,22.8109,149746.0
2019-03-05 11:15:00,23.68,23.73,23.68,23.71,86638.0,22.8109,22.8591,22.8109,22.8398,86638.0
2019-03-05 11:20:00,23.71,23.72,23.69,23.71,118390.0,22.8398,22.8494,22.8205,22.8398,118390.0
2019-03-05 11:25:00,23.72,23.74,23.7,23.71,79918.0,22.8494,22.8687,22.8302,22.8398,79918.0
2019-03-05 11:30:00,23.7,23.73,23.68,23.72,87304.0,22.8302,22.8591,22.8109,22.8494,87304.0
2019-03-05 11:35:00,23.72,23.8,23.72,23.79,106130.0,22.8494,22.9265,22.8494,22.9169,106130.0
2019-03-05 11:40:00,23.79,23.8,23.77,23.79,53346.0,22.9169,22.9265,22.8976,22.9169,53346.0
2019-03-05 11:45:00,23.79,23.79,23.75,23.75,101022.0,22.9169,22.9169,22.8783,22.8783,101022.0
2019-03-05 11:50:00,23.74,23.75,23.66,23.67,176738.0,22.8687,22.8783,22.7916,22.8013,176738.0
2019-03-05 11:55:00,23.66,23.71,23.66,23.7,84270.0,22.7916,22.8398,22.7916,22.8302,84270.0
2019-03-05 12:00:00,23.7,23.72,23.68,23.7,58902.0,22.8302,22.8494,22.8109,22.8302,58902.0
2019-03-05 12:05:00,23.71,23.72,23.69,23.7,37084.0,22.8398,22.8494,22.8205,22.8302,37084.0
2019-03-05 12:10:00,23.7,23.73,23.68,23.69,87020.0,22.8302,22.8591,22.8109,22.8205,87020.0
2019-03-05 12:15:00,23.7,23.7,23.65,23.65,71752.0,22.8302,22.8302,22.782,22.782,71752.0
2019-03-05 12:20:00,23.65,23.68,23.64,23.68,46094.0,22.782,22.8109,22.7724,22.8109,46094.0
2019-03-05 12:25:00,23.67,23.69,23.67,23.68,36034.0,22.8013,22.8205,22.8013,22.8109,36034.0
2019-03-05 12:30:00,23.68,23.7,23.67,23.67,44638.0,22.8109,22.8302,22.8013,22.8013,44638.0
2019-03-05 12:35:00,23.67,23.67,23.64,23.66,23058.0,22.8013,22.8013,22.7724,22.7916,23058.0
2019-03-05 12:40:00,23.66,23.68,23.66,23.67,46654.0,22.7916,22.8109,22.7916,22.8013,46654.0
2019-03-05 12:45:00,23.67,23.67,23.65,23.67,29890.0,22.8013,22.8013,22.782,22.8013,29890.0
2019-03-05 12:50:00,23.67,23.68,23.67,23.68,24782.0,22.8013,22.8109,22.8013,22.8109,24782.0
2019-03-05 12:55:00,23.68,23.71,23.68,23.71,68572.0,22.8109,22.8398,22.8109,22.8398,68572.0
2019-03-05 13:00:00,23.71,23.74,23.7,23.74,54006.0,22.8398,22.8687,22.8302,22.8687,54006.0
2019-03-05 13:05:00,23.74,23.74,23.73,23.74,23312.0,22.8687,22.8687,22.8591,22.8687,23312.0
2019-03-05 13:10:00,23.74,23.78,23.74,23.78,122788.0,22.8687,22.9072,22.8687,22.9072,122788.0
2019-03-05 13:15:00,23.78,23.78,23.73,23.73,42640.0,22.9072,22.9072,22.8591,22.8591,42640.0
2019-03-05 13:20:00,23.73,23.73,23.68,23.68,39622.0,22.8591,22.8591,22.8109,22.8109,39622.0
2019-03-05 13:25:00,23.68,23.7,23.61,23.62,96638.0,22.8109,22.8302,22.7435,22.7531,96638.0
2019-03-05 13:30:00,23.61,23.63,23.61,23.63,56086.0,22.7435,22.7627,22.7435,22.7627,56086.0
2019-03-05 13:35:00,23.64,23.66,23.64,23.65,46190.0,22.7724,22.7916,22.7724,22.782,46190.0
2019-03-05 13:40:00,23.65,23.65,23.6,23.61,100182.0,22.782,22.782,22.7338,22.7435,100182.0
2019-03-05 13:45:00,23.61,23.64,23.6,23.64,38284.0,22.7435,22.7724,22.7338,22.7724,38284.0
2019-03-05 13:50:00,23.65,23.67,23.65,23.66,46046.0,22.782,22.8013,22.782,22.7916,46046.0
2019-03-05 13:55:00,23.66,23.67,23.65,23.67,39328.0,22.7916,22.8013,22.782,22.8013,39328.0
2019-03-05 14:00:00,23.66,23.71,23.66,23.71,26990.0,22.7916,22.8398,22.7916,22.8398,26990.0
2019-03-05 14:05:00,23.71,23.72,23.7,23.7,25050.0,22.8398,22.8494,22.8302,22.8302,25050.0
2019-03-05 14:10:00,23.7,23.71,23.69,23.69,19356.0,22.8302,22.8398,22.8205,22.8205,19356.0
2019-03-05 14:15:00,23.7,23.71,23.69,23.71,14636.0,22.8302,22.8398,22.8205,22.8398,14636.0
2019-03-05 14:20:00,23.71,23.74,23.71,23.72,20504.0,22.8398,22.8687,22.8398,22.8494,20504.0
2019-03-05 14:25:00,23.72,23.74,23.71,23.74,49478.0,22.8494,22.8687,22.8398,22.8687,49478.0
2019-03-05 14:30:00,23.74,23.75,23.71,23.72,136350.0,22.8687,22.8783,22.8398,22.8494,136350.0
2019-03-05 14:35:00,23.71,23.73,23.69,23.73,63950.0,22.8398,22.8591,22.8205,22.8591,63950.0
2019-03-05 14:40:00,23.72,23.75,23.71,23.74,32424.0,22.8494,22.8783,22.8398,22.8687,32424.0
2019-03-05 14:45:00,23.74,23.75,23.73,23.75,14200.0,22.8687,22.8783,22.8591,22.8783,14200.0
2019-03-05 14:50:00,23.75,23.78,23.75,23.78,43422.0,22.8783,22.9072,22.8783,22.9072,43422.0
2019-03-05 14:55:00,23.79,23.8,23.76,23.79,59044.0,22.9169,22.9265,22.888,22.9169,59044.0
2019-03-05 15:00:00,23.78,23.8,23.75,23.76,57438.0,22.9072,22.9265,22.8783,22.888,57438.0
2019-03-05 15:05:00,23.76,23.76,23.72,23.73,31856.0,22.888,22.888,22.8494,22.8591,31856.0
2019-03-05 15:10:00,23.73,23.76,23.71,23.72,99012.0,22.8591,22.888,22.8398,22.8494,99012.0
2019-03-05 15:15:00,23.72,23.73,23.71,23.72,46636.0,22.8494,22.8591,22.8398,22.8494,46636.0
2019-03-05 15:20:00,23.72,23.74,23.7,23.73,83222.0,22.8494,22.8687,22.8302,22.8591,83222.0
2019-03-05 15:25:00,23.73,23.74,23.7,23.71,15974.0,22.8591,22.8687,22.8302,22.8398,15974.0
2019-03-05 15:30:00,23.71,23.71,23.7,23.71,67048.0,22.8398,22.8398,22.8302,22.8398,67048.0
2019-03-05 15:35:00,23.71,23.74,23.71,23.73,55180.0,22.8398,22.8687,22.8398,22.8591,55180.0
2019-03-05 15:40:00,23.74,23.78,23.74,23.77,44170.0,22.8687,22.9072,22.8687,22.8976,44170.0
2019-03-05 15:45:00,23.77,23.82,23.77,23.8,136068.0,22.8976,22.9458,22.8976,22.9265,136068.0
2019-03-05 15:50:00,23.81,23.81,23.76,23.77,117834.0,22.9361,22.9361,22.888,22.8976,117834.0
2019-03-05 15:55:00,23.77,23.77,23.63,23.64,451742.0,22.8976,22.8976,22.7627,22.7724,451742.0
2019-03-06 09:30:00,23.65,23.65,23.61,23.62,191504.0,22.782,22.782,22.7435,22.7531,191504.0
2019-03-06 09:35:00,23.61,23.63,23.57,23.6,141252.0,22.7435,22.7627,22.7049,22.7338,141252.0
2019-03-06 09:40:00,23.59,23.6,23.54,23.56,94666.0,22.7242,22.7338,22.676,22.6953,94666.0
2019-03-06 09:45:00,23.57,23.58,23.49,23.5,183972.0,22.7049,22.7146,22.6279,22.6375,183972.0
2019-03-06 09:50:00,23.5,23.5,23.43,23.47,108820.0,22.6375,22.6375,22.5701,22.6086,108820.0
2019-03-06 09:55:00,23.46,23.51,23.45,23.51,168182.0,22.599,22.6471,22.5893,22.6471,168182.0
2019-03-06 10:00:00,23.5,23.52,23.46,23.47,154752.0,22.6375,22.6568,22.599,22.6086,154752.0
2019-03-06 10:05:00,23.47,23.55,23.45,23.55,130242.0,22.6086,22.6857,22.5893,22.6857,130242.0
2019-03-06 10:10:00,23.55,23.55,23.49,23.5,141132.0,22.6857,22.6857,22.6279,22.6375,141132.0
2019-03-06 10:15:00,23.51,23.54,23.43,23.43,84386.0,22.6471,22.676,22.5701,22.5701,84386.0
2019-03-06 10:20:00,23.43,23.46,23.4,23.41,61976.0,22.5701,22.599,22.5412,22.5508,61976.0
2019-03-06 10:25:00,23.41,23.43,23.36,23.37,125822.0,22.5508,22.5701,22.5026,22.5123,125822.0
2019-03-06 10:30:00,23.37,23.41,23.29,23.29,121104.0,22.5123,22.5508,22.4352,22.4352,121104.0
2019-03-06 10:35:00,23.29,23.35,23.28,23.34,172828.0,22.4352,22.493,22.4256,22.4834,172828.0
2019-03-06 10:40:00,23.33,23.36,23.3,23.35,113564.0,22.4737,22.5026,22.4448,22.493,113564.0
2019-03-06 10:45:00,23.35,23.38,23.32,23.36,128988.0,22.493,22.5219,22.4641,22.5026,128988.0
2019-03-06 10:50:00,23.34,23.38,23.34,23.38,75324.0,22.4834,22.5219,22.4834,22.5219,75324.0
2019-03-06 10:55:00,23.39,23.44,23.39,23.4,145636.0,22.5315,22.5797,22.5315,22.5412,145636.0
2019-03-06 11:00:00,23.4,23.43,23.37,23.41,123234.0,22.5412,22.5701,22.5123,22.5508,123234.0
2019-03-06 11:05:00,23.41,23.48,23.41,23.48,120336.0,22.5508,22.6182,22.5508,22.6182,120336.0
2019-03-06 11:10:00,23.47,23.48,23.45,23.47,104626.0,22.6086,22.6182,22.5893,22.6086,104626.0
2019-03-06 11:15:00,23.47,23.5,23.44,23.45,121172.0,22.6086,22.6375,22.5797,22.5893,121172.0
2019-03-06 11:20:00,23.45,23.46,23.38,23.38,98570.0,22.5893,22.599,22.5219,22.5219,98570.0
2019-03-06 11:25:00,23.36,23.4,23.35,23.36,122010.0,22.5026,22.5412,22.493,22.5026,122010.0
2019-03-06 11:30:00,23.39,23.41,23.35,23.38,113812.0,22.5315,22.5508,22.493,22.5219,113812.0
2019-03-06 11:35:00,23.37,23.4,23.34,23.34,159664.0,22.5123,22.5412,22.4834,22.4834,159664.0
2019-03-06 11:40:00,23.34,23.36,23.29,23.29,170204.0,22.4834,22.5026,22.4352,22.4352,170204.0
2019-03-06 11:45:00,23.29,23.36,23.27,23.27,142772.0,22.4352,22.5026,22.4159,22.4159,142772.0
2019-03-06 11:50:00,23.27,23.27,23.2,23.23,189816.0,22.4159,22.4159,22.3485,22.3774,189816.0
2019-03-06 11:55:00,23.24,23.29,23.22,23.27,112598.0,22.387,22.4352,22.3678,22.4159,112598.0
2019-03-06 12:00:00,23.26,23.33,23.25,23.31,67566.0,22.4063,22.4737,22.3967,22.4545,67566.0
2019-03-06 12:05:00,23.32,23.39,23.32,23.37,133768.0,22.4641,22.5315,22.4641,22.5123,133768.0
2019-03-06 12:10:00,23.36,23.38,23.34,23.34,71764.0,22.5026,22.5219,22.4834,22.4834,71764.0
2019-03-06 12:15:00,23.34,23.37,23.26,23.27,235164.0,22.4834,22.5123,22.4063,22.4159,235164.0
2019-03-06 12:20:00,23.27,23.3,23.22,23.22,176928.0,22.4159,22.4448,22.3678,22.3678,176928.0
2019-03-06 12:25:00,23.23,23.24,23.19,23.22,86900.0,22.3774,22.387,22.3389,22.3678,86900.0
2019-03-06 12:30:00,23.23,23.28,23.23,23.28,96114.0,22.3774,22.4256,22.3774,22.4256,96114.0
2019-03-06 12:35:00,23.28,23.31,23.27,23.28,120140.0,22.4256,22.4545,22.4159,22.4256,120140.0
2019-03-06 12:40:00,23.27,23.29,23.25,23.25,61962.0,22.4159,22.4352,22.3967,22.3967,61962.0
2019-03-06 12:45:00,23.25,23.26,23.19,23.21,86300.0,22.3967,22.4063,22.3389,22.3581,86300.0
2019-03-06 12:50:00,23.22,23.27,23.18,23.18,111536.0,22.3678,22.4159,22.3293,22.3293,111536.0
2019-03-06 12:55:00,23.18,23.2,23.17,23.17,127910.0,22.3293,22.3485,22.3196,22.3196,127910.0
2019-03-06 13:00:00,23.18,23.2,23.16,23.17,98420.0,22.3293,22.3485,22.31,22.3196,98420.0
2019-03-06 13:05:00,23.16,23.17,23.13,23.15,73212.0,22.31,22.3196,22.2811,22.3004,73212.0
2019-03-06 13:10:00,23.14,23.18,23.14,23.16,45830.0,22.2907,22.3293,22.2907,22.31,45830.0
2019-03-06 13:15:00,23.17,23.22,23.13,23.21,141748.0,22.3196,22.3678,22.2811,22.3581,141748.0
2019-03-06 13:20:00,23.2,23.2,23.14,23.15,72882.0,22.3485,22.3485,22.2907,22.3004,72882.0
2019-03-06 13:25:00,23.14,23.18,23.13,23.16,136944.0,22.2907,22.3293,22.2811,22.31,136944.0
2019-03-06 13:30:00,23.16,23.23,23.16,23.22,130200.0,22.31,22.3774,22.31,22.3678,130200.0
2019-03-06 13:35:00,23.22,23.3,23.18,23.3,158436.0,22.3678,22.4448,22.3293,22.4448,158436.0
2019-03-06 13:40:00,23.29,23.3,23.25,23.25,134674.0,22.4352,22.4448,22.3967,22.3967,134674.0
2019-03-06 13:45:00,23.25,23.25,23.19,23.21,109220.0,22.3967,22.3967,22.3389,22.3581,109220.0
2019-03-06 13:50:00,23.2,23.25,23.2,23.25,49744.0,22.3485,22.3967,22.3485,22.3967,49744.0
2019-03-06 13:55:00,23.26,23.32,23.26,23.31,91216.0,22.4063,22.4641,22.4063,22.4545,91216.0
2019-03-06 14:00:00,23.32,23.35,23.3,23.35,111340.0,22.4641,22.493,22.4448,22.493,111340.0
2019-03-06 14:05:00,23.34,23.34,23.28,23.3,82014.0,22.4834,22.4834,22.4256,22.4448,82014.0
2019-03-06 14:10:00,23.3,23.36,23.3,23.32,73184.0,22.4448,22.5026,22.4448,22.4641,73184.0
2019-03-06 14:15:00,23.33,23.34,23.29,23.29,87904.0,22.4737,22.4834,22.4352,22.4352,87904.0
2019-03-06 14:20:00,23.29,23.36,23.29,23.34,74336.0,22.4352,22.5026,22.4352,22.4834,74336.0
2019-03-06 14:25:00,23.34,23.35,23.29,23.3,92524.0,22.4834,22.493,22.4352,22.4448,92524.0
2019-03-06 14:30:00,23.31,23.33,23.23,23.25,185990.0,22.4545,22.4737,22.3774,22.3967,185990.0
2019-03-06 14:35:00,23.25,23.29,23.24,23.26,107082.0,22.3967,22.4352,22.387,22.4063,107082.0
2019-03-06 14:40:00,23.26,23.27,23.23,23.25,50478.0,22.4063,22.4159,22.3774,22.3967,50478.0
2019-03-06 14:45:00,23.23,23.27,23.22,23.25,40568.0,22.3774,22.4159,22.3678,22.3967,40568.0
2019-03-06 14:50:00,23.25,23.29,23.22,23.28,69950.0,22.3967,22.4352,22.3678,22.4256,69950.0
2019-03-06 14:55:00,23.27,23.31,23.25,23.26,56952.0,22.4159,22.4545,22.3967,22.4063,56952.0
2019-03-06 15:00:00,23.25,23.31,23.24,23.25,60072.0,22.3967,22.4545,22.387,22.3967,60072.0
2019-03-06 15:05:00,23.24,23.26,23.21,23.23,44864.0,22.387,22.4063,22.3581,22.3774,44864.0
2019-03-06 15:10:00,23.22,23.23,23.17,23.17,82522.0,22.3678,22.3774,22.3196,22.3196,82522.0
2019-03-06 15:15:00,23.16,23.18,23.12,23.16,105074.0,22.31,22.3293,22.2715,22.31,105074.0
2019-03-06 15:20:00,23.17,23.19,23.15,23.17,43014.0,22.3196,22.3389,22.3004,22.3196,43014.0
2019-03-06 15:25:00,23.17,23.18,23.1,23.17,185700.0,22.3196,22.3293,22.2522,22.3196,185700.0
2019-03-06 15:30:00,23.17,23.24,23.16,23.24,157436.0,22.3196,22.387,22.31,22.387,157436.0
2019-03-06 15:35:00,23.23,23.25,23.21,23.24,116202.0,22.3774,22.3967,22.3581,22.387,116202.0
2019-03-06 15:40:00,23.23,23.29,23.23,23.29,107826.0,22.3774,22.4352,22.3774,22.4352,107826.0
2019-03-06 15:45:00,23.28,23.28,23.19,23.22,137240.0,22.4256,22.4256,22.3389,22.3678,137240.0
2019-03-06 15:50:00,23.23,23.28,23.21,23.22,115794.0,22.3774,22.4256,22.3581,22.3678,115794.0
2019-03-06 15:55:00,23.22,23.24,23.18,23.18,353986.0,22.3678,22.387,22.3293,22.3293,353986.0
2019-03-07 09:30:00,23.06,23.09,23.0,23.01,444350.0,22.2137,22.2426,22.1559,22.1655,444350.0
2019-03-07 09:35:00,23.0,23.01,22.86,22.89,468118.0,22.1559,22.1655,22.021,22.0499,468118.0
2019-03-07 09:40:00,22.87,22.92,22.8,22.82,354068.0,22.0306,22.0788,21.9632,21.9825,354068.0
2019-03-07 09:45:00,22.82,22.82,22.67,22.68,320668.0,21.9825,21.9825,21.838,21.8476,320668.0
2019-03-07 09:50:00,22.68,22.71,22.53,22.6,561088.0,21.8476,21.8765,21.7031,21.7705,561088.0
2019-03-07 09:55:00,22.6,22.67,22.57,22.66,311428.0,21.7705,21.838,21.7416,21.8283,311428.0
2019-03-07 10:00:00,22.66,22.67,22.58,22.63,294946.0,21.8283,21.838,21.7513,21.7994,294946.0
2019-03-07 10:05:00,22.62,22.68,22.58,22.61,209148.0,21.7898,21.8476,21.7513,21.7802,209148.0
2019-03-07 10:10:00,22.6,22.62,22.56,22.6,317630.0,21.7705,21.7898,21.732,21.7705,317630.0
2019-03-07 10:15:00,22.59,22.61,22.48,22.49,441342.0,21.7609,21.7802,21.6549,21.6646,441342.0
2019-03-07 10:20:00,22.49,22.55,22.44,22.53,322424.0,21.6646,21.7224,21.6164,21.7031,322424.0
2019-03-07 10:25:00,22.54,22.61,22.53,22.61,256746.0,21.7127,21.7802,21.7031,21.7802,256746.0
2019-03-07 10:30:00,22.61,22.66,22.57,22.65,143358.0,21.7802,21.8283,21.7416,21.8187,143358.0
2019-03-07 10:35:00,22.65,22.67,22.6,22.61,182202.0,21.8187,21.838,21.7705,21.7802,182202.0
2019-03-07 10:40:00,22.59,22.59,22.5,22.52,149222.0,21.7609,21.7609,21.6742,21.6935,149222.0
2019-03-07 10:45:00,22.52,22.67,22.52,22.66,177982.0,21.6935,21.838,21.6935,21.8283,177982.0
2019-03-07 10:50:00,22.66,22.68,22.63,22.68,281116.0,21.8283,21.8476,21.7994,21.8476,281116.0
2019-03-07 10:55:00,22.68,22.71,22.67,22.67,198954.0,21.8476,21.8765,21.838,21.838,198954.0
2019-03-07 11:00:00,22.67,22.69,22.61,22.61,309336.0,21.838,21.8572,21.7802,21.7802,309336.0
2019-03-07 11:05:00,22.61,22.63,22.57,22.63,116656.0,21.7802,21.7994,21.7416,21.7994,116656.0
2019-03-07 11:10:00,22.64,22.66,22.61,22.66,123624.0,21.8091,21.8283,21.7802,21.8283,123624.0
2019-03-07 11:15:00,22.67,22.68,22.55,22.59,221496.0,21.838,21.8476,21.7224,21.7609,221496.0
2019-03-07 11:20:00,22.59,22.61,22.55,22.61,138276.0,21.7609,21.7802,21.7224,21.7802,138276.0
2019-03-07 11:25:00,22.61,22.69,22.61,22.68,180262.0,21.7802,21.8572,21.7802,21.8476,180262.0
2019-03-07 11:30:00,22.69,22.81,22.69,22.79,279274.0,21.8572,21.9728,21.8572,21.9536,279274.0
2019-03-07 11:35:00,22.79,22.81,22.77,22.79,92764.0,21.9536,21.9728,21.9343,21.9536,92764.0
2019-03-07 11:40:00,22.78,22.81,22.76,22.79,53978.0,21.9439,21.9728,21.9247,21.9536,53978.0
2019-03-07 11:45:00,22.8,22.82,22.75,22.75,109362.0,21.9632,21.9825,21.915,21.915,109362.0
2019-03-07 11:50:00,22.75,22.78,22.72,22.72,110840.0,21.915,21.9439,21.8861,21.8861,110840.0
2019-03-07 11:55:00,22.72,22.75,22.71,22.73,63462.0,21.8861,21.915,21.8765,21.8958,63462.0
2019-03-07 12:00:00,22.73,22.73,22.67,22.71,88664.0,21.8958,21.8958,21.838,21.8765,88664.0
2019-03-07 12:05:00,22.69,22.77,22.68,22.74,86802.0,21.8572,21.9343,21.8476,21.9054,86802.0
2019-03-07 12:10:00,22.75,22.75,22.71,22.74,88212.0,21.915,21.915,21.8765,21.9054,88212.0
2019-03-07 12:15:00,22.74,22.77,22.68,22.7,70782.0,21.9054,21.9343,21.8476,21.8669,70782.0
2019-03-07 12:20:00,22.7,22.73,22.68,22.7,195790.0,21.8669,21.8958,21.8476,21.8669,195790.0
2019-03-07 12:25:00,22.71,22.77,22.7,22.75,106462.0,21.8765,21.9343,21.8669,21.915,106462.0
2019-03-07 12:30:00,22.73,22.81,22.62,22.79,379708.0,21.8958,21.9728,21.7898,21.9536,379708.0
2019-03-07 12:35:00,22.78,22.79,22.73,22.77,76346.0,21.9439,21.9536,21.8958,21.9343,76346.0
2019-03-07 12:40:00,22.79,22.8,22.77,22.8,47096.0,21.9536,21.9632,21.9343,21.9632,47096.0
2019-03-07 12:45:00,22.81,22.84,22.78,22.82,96476.0,21.9728,22.0017,21.9439,21.9825,96476.0
2019-03-07 12:50:00,22.82,22.91,22.8,22.91,229622.0,21.9825,22.0692,21.9632,22.0692,229622.0
2019-03-07 12:55:00,22.91,22.92,22.89,22.9,88484.0,22.0692,22.0788,22.0499,22.0595,88484.0
2019-03-07 13:00:00,22.89,22.9,22.86,22.88,81806.0,22.0499,22.0595,22.021,22.0403,81806.0
2019-03-07 13:05:00,22.86,22.88,22.82,22.84,62690.0,22.021,22.0403,21.9825,22.0017,62690.0
2019-03-07 13:10:00,22.84,22.88,22.84,22.86,50960.0,22.0017,22.0403,22.0017,22.021,50960.0
2019-03-07 13:15:00,22.87,22.89,22.83,22.84,96506.0,22.0306,22.0499,21.9921,22.0017,96506.0
2019-03-07 13:20:00,22.84,22.86,22.81,22.82,72386.0,22.0017,22.021,21.9728,21.9825,72386.0
2019-03-07 13:25:00,22.81,22.83,22.8,22.83,87770.0,21.9728,21.9921,21.9632,21.9921,87770.0
2019-03-07 13:30:00,22.83,22.83,22.74,22.75,81998.0,21.9921,21.9921,21.9054,21.915,81998.0
2019-03-07 13:35:00,22.74,22.75,22.72,22.75,131238.0,21.9054,21.915,21.8861,21.915,131238.0
2019-03-07 13:40:00,22.75,22.8,22.75,22.79,54562.0,21.915,21.9632,21.915,21.9536,54562.0
2019-03-07 13:45:00,22.79,22.83,22.78,22.81,35914.0,21.9536,21.9921,21.9439,21.9728,35914.0
2019-03-07 13:50:00,22.82,22.84,22.75,22.75,85198.0,21.9825,22.0017,21.915,21.915,85198.0
2019-03-07 13:55:00,22.75,22.75,22.74,22.74,32064.0,21.915,21.915,21.9054,21.9054,32064.0
2019-03-07 14:00:00,22.74,22.78,22.71,22.72,48306.0,21.9054,21.9439,21.8765,21.8861,48306.0
2019-03-07 14:05:00,22.73,22.73,22.66,22.68,193844.0,21.8958,21.8958,21.8283,21.8476,193844.0
2019-03-07 14:10:00,22.67,22.68,22.61,22.61,74864.0,21.838,21.8476,21.7802,21.7802,74864.0
2019-03-07 14:15:00,22.61,22.61,22.57,22.61,71640.0,21.7802,21.7802,21.7416,21.7802,71640.0
2019-03-07 14:20:00,22.61,22.65,22.6,22.61,77300.0,21.7802,21.8187,21.7705,21.7802,77300.0
2019-03-07 14:25:00,22.61,22.64,22.6,22.62,107542.0,21.7802,21.8091,21.7705,21.7898,107542.0
2019-03-07 14:30:00,22.64,22.66,22.54,22.56,96510.0,21.8091,21.8283,21.7127,21.732,96510.0
2019-03-07 14:35:00,22.57,22.58,22.51,22.53,75356.0,21.7416,21.7513,21.6838,21.7031,75356.0
2019-03-07 14:40:00,22.54,22.56,22.5,22.56,133538.0,21.7127,21.732,21.6742,21.732,133538.0
2019-03-07 14:45:00,22.55,22.55,22.45,22.49,120532.0,21.7224,21.7224,21.626,21.6646,120532.0
2019-03-07 14:50:00,22.48,22.5,22.41,22.46,202616.0,21.6549,21.6742,21.5875,21.6357,202616.0
2019-03-07 14:55:00,22.47,22.5,22.41,22.43,142904.0,21.6453,21.6742,21.5875,21.6068,142904.0
2019-03-07 15:00:00,22.43,22.45,22.36,22.41,185754.0,21.6068,21.626,21.5393,21.5875,185754.0
2019-03-07 15:05:00,22.41,22.46,22.4,22.46,112154.0,21.5875,21.6357,21.5779,21.6357,112154.0
2019-03-07 15:10:00,22.44,22.49,22.43,22.45,160428.0,21.6164,21.6646,21.6068,21.626,160428.0
2019-03-07 15:15:00,22.45,22.53,22.45,22.53,153792.0,21.626,21.7031,21.626,21.7031,153792.0
2019-03-07 15:20:00,22.53,22.55,22.5,22.53,196460.0,21.7031,21.7224,21.6742,21.7031,196460.0
2019-03-07 15:25:00,22.53,22.58,22.43,22.45,186682.0,21.7031,21.7513,21.6068,21.626,186682.0
2019-03-07 15:30:00,22.45,22.53,22.45,22.48,112262.0,21.626,21.7031,21.626,21.6549,112262.0
2019-03-07 15:35:00,22.48,22.6,22.48,22.6,121982.0,21.6549,21.7705,21.6549,21.7705,121982.0
2019-03-07 15:40:00,22.6,22.6,22.5,22.54,173102.0,21.7705,21.7705,21.6742,21.7127,173102.0
2019-03-07 15:45:00,22.54,22.59,22.5,22.54,218032.0,21.7127,21.7609,21.6742,21.7127,218032.0
2019-03-07 15:50:00,22.54,22.54,22.45,22.5,226046.0,21.7127,21.7127,21.626,21.6742,226046.0
2019-03-07 15:55:00,22.5,22.64,22.5,22.61,472558.0,21.6742,21.8091,21.6742,21.7802,472558.0
2019-03-08 09:30:00,22.09,22.12,21.99,22.0,1299748.0,21.2793,21.3082,21.1829,21.1926,1299748.0
2019-03-08 09:35:00,22.0,22.12,21.98,22.12,512258.0,21.1926,21.3082,21.1733,21.3082,512258.0
2019-03-08 09:40:00,22.11,22.11,22.03,22.05,307200.0,21.2985,21.2985,21.2215,21.2407,307200.0
2019-03-08 09:45:00,22.04,22.18,22.04,22.18,228662.0,21.2311,21.366,21.2311,21.366,228662.0
2019-03-08 09:50:00,22.18,22.21,22.07,22.13,180982.0,21.366,21.3949,21.26,21.3178,180982.0
2019-03-08 09:55:00,22.11,22.17,22.1,22.11,70866.0,21.2985,21.3563,21.2889,21.2985,70866.0
2019-03-08 10:00:00,22.09,22.09,22.0,22.06,172004.0,21.2793,21.2793,21.1926,21.2504,172004.0
2019-03-08 10:05:00,22.06,22.06,21.96,22.05,305802.0,21.2504,21.2504,21.154,21.2407,305802.0
2019-03-08 10:10:00,22.06,22.14,22.01,22.07,396216.0,21.2504,21.3274,21.2022,21.26,396216.0
2019-03-08 10:15:00,22.07,22.09,22.01,22.03,94436.0,21.26,21.2793,21.2022,21.2215,94436.0
2019-03-08 10:20:00,22.03,22.11,22.02,22.06,112638.0,21.2215,21.2985,21.2118,21.2504,112638.0
2019-03-08 10:25:00,22.05,22.15,22.04,22.11,92128.0,21.2407,21.3371,21.2311,21.2985,92128.0
2019-03-08 10:30:00,22.15,22.16,22.07,22.07,54888.0,21.3371,21.3467,21.26,21.26,54888.0
2019-03-08 10:35:00,22.06,22.15,22.06,22.07,172790.0,21.2504,21.3371,21.2504,21.26,172790.0
2019-03-08 10:40:00,22.07,22.25,22.03,22.25,254192.0,21.26,21.4334,21.2215,21.4334,254192.0
2019-03-08 10:45:00,22.26,22.32,22.25,22.31,180414.0,21.443,21.5008,21.4334,21.4912,180414.0
2019-03-08 10:50:00,22.3,22.3,22.18,22.18,198920.0,21.4815,21.4815,21.366,21.366,198920.0
2019-03-08 10:55:00,22.2,22.23,22.15,22.17,138888.0,21.3852,21.4141,21.3371,21.3563,138888.0
2019-03-08 11:00:00,22.14,22.18,22.11,22.15,171254.0,21.3274,21.366,21.2985,21.3371,171254.0
2019-03-08 11:05:00,22.16,22.2,22.1,22.13,120066.0,21.3467,21.3852,21.2889,21.3178,120066.0
2019-03-08 11:10:00,22.14,22.21,22.1,22.18,136868.0,21.3274,21.3949,21.2889,21.366,136868.0
2019-03-08 11:15:00,22.18,22.24,22.17,22.17,184428.0,21.366,21.4237,21.3563,21.3563,184428.0
2019-03-08 11:20:00,22.18,22.22,22.15,22.22,93136.0,21.366,21.4045,21.3371,21.4045,93136.0
2019-03-08 11:25:00,22.22,22.31,22.22,22.25,149630.0,21.4045,21.4912,21.4045,21.4334,149630.0
2019-03-08 11:30:00,22.25,22.31,22.22,22.23,53496.0,21.4334,21.4912,21.4045,21.4141,53496.0
2019-03-08 11:35:00,22.22,22.23,22.18,22.18,41478.0,21.4045,21.4141,21.366,21.366,41478.0
2019-03-08 11:40:00,22.2,22.23,22.18,22.2,36732.0,21.3852,21.4141,21.366,21.3852,36732.0
2019-03-08 11:45:00,22.2,22.28,22.2,22.23,43168.0,21.3852,21.4623,21.3852,21.4141,43168.0
2019-03-08 11:50:00,22.23,22.25,22.18,22.23,60060.0,21.4141,21.4334,21.366,21.4141,60060.0
2019-03-08 11:55:00,22.24,22.24,22.16,22.16,50286.0,21.4237,21.4237,21.3467,21.3467,50286.0
2019-03-08 12:00:00,22.16,22.17,22.13,22.13,60232.0,21.3467,21.3563,21.3178,21.3178,60232.0
2019-03-08 12:05:00,22.13,22.13,22.09,22.1,100196.0,21.3178,21.3178,21.2793,21.2889,100196.0
2019-03-08 12:10:00,22.09,22.14,22.08,22.14,73806.0,21.2793,21.3274,21.2696,21.3274,73806.0
2019-03-08 12:15:00,22.14,22.15,22.11,22.11,49076.0,21.3274,21.3371,21.2985,21.2985,49076.0
2019-03-08 12:20:00,22.1,22.15,22.07,22.08,70532.0,21.2889,21.3371,21.26,21.2696,70532.0
2019-03-08 12:25:00,22.08,22.15,22.07,22.14,87924.0,21.2696,21.3371,21.26,21.3274,87924.0
2019-03-08 12:30:00,22.13,22.15,22.11,22.11,35646.0,21.3178,21.3371,21.2985,21.2985,35646.0
2019-03-08 12:35:00,22.11,22.13,22.08,22.09,113992.0,21.2985,21.3178,21.2696,21.2793,113992.0
2019-03-08 12:40:00,22.08,22.11,22.07,22.08,92330.0,21.2696,21.2985,21.26,21.2696,92330.0
2019-03-08 12:45:00,22.08,22.1,22.03,22.04,68912.0,21.2696,21.2889,21.2215,21.2311,68912.0
2019-03-08 12:50:00,22.04,22.04,21.98,22.0,186074.0,21.2311,21.2311,21.1733,21.1926,186074.0
2019-03-08 12:55:00,22.0,22.01,21.97,21.99,76924.0,21.1926,21.2022,21.1637,21.1829,76924.0
2019-03-08 13:00:00,21.99,22.01,21.99,22.0,106484.0,21.1829,21.2022,21.1829,21.1926,106484.0
2019-03-08 13:05:00,22.0,22.02,21.98,21.98,56788.0,21.1926,21.2118,21.1733,21.1733,56788.0
2019-03-08 13:10:00,21.99,22.06,21.99,22.05,57658.0,21.1829,21.2504,21.1829,21.2407,57658.0
2019-03-08 13:15:00,22.05,22.05,21.99,22.03,27532.0,21.2407,21.2407,21.1829,21.2215,27532.0
2019-03-08 13:20:00,22.02,22.02,21.98,22.0,12122.0,21.2118,21.2118,21.1733,21.1926,12122.0
2019-03-08 13:25:00,22.01,22.05,22.0,22.05,46104.0,21.2022,21.2407,21.1926,21.2407,46104.0
2019-03-08 13:30:00,22.05,22.05,22.0,22.03,45810.0,21.2407,21.2407,21.1926,21.2215,45810.0
2019-03-08 13:35:00,22.02,22.09,22.02,22.08,167994.0,21.2118,21.2793,21.2118,21.2696,167994.0
2019-03-08 13:40:00,22.08,22.14,22.08,22.1,82800.0,21.2696,21.3274,21.2696,21.2889,82800.0
2019-03-08 13:45:00,22.09,22.14,22.09,22.13,77274.0,21.2793,21.3274,21.2793,21.3178,77274.0
2019-03-08 13:50:00,22.14,22.14,22.1,22.11,60200.0,21.3274,21.3274,21.2889,21.2985,60200.0
2019-03-08 13:55:00,22.11,22.11,22.09,22.09,34618.0,21.2985,21.2985,21.2793,21.2793,34618.0
2019-03-08 14:00:00,22.11,22.11,22.04,22.05,73286.0,21.2985,21.2985,21.2311,21.2407,73286.0
2019-03-08 14:05:00,22.05,22.09,22.04,22.09,21900.0,21.2407,21.2793,21.2311,21.2793,21900.0
2019-03-08 14:10:00,22.1,22.13,22.08,22.1,33600.0,21.2889,21.3178,21.2696,21.2889,33600.0
2019-03-08 14:15:00,22.1,22.15,22.1,22.14,61976.0,21.2889,21.3371,21.2889,21.3274,61976.0
2019-03-08 14:20:00,22.14,22.18,22.13,22.18,125796.0,21.3274,21.366,21.3178,21.366,125796.0
2019-03-08 14:25:00,22.18,22.19,22.17,22.18,43566.0,21.366,21.3756,21.3563,21.366,43566.0
2019-03-08 14:30:00,22.18,22.23,22.18,22.2,59566.0,21.366,21.4141,21.366,21.3852,59566.0
2019-03-08 14:35:00,22.2,22.22,22.19,22.2,24776.0,21.3852,21.4045,21.3756,21.3852,24776.0
2019-03-08 14:40:00,22.2,22.28,22.2,22.27,70460.0,21.3852,21.4623,21.3852,21.4526,70460.0
2019-03-08 14:45:00,22.27,22.3,22.25,22.27,81218.0,21.4526,21.4815,21.4334,21.4526,81218.0
2019-03-08 14:50:00,22.28,22.4,22.28,22.36,122950.0,21.4623,21.5779,21.4623,21.5393,122950.0
2019-03-08 14:55:00,22.36,22.37,22.29,22.3,91394.0,21.5393,21.549,21.4719,21.4815,91394.0
2019-03-08 15:00:00,22.3,22.32,22.28,22.3,135642.0,21.4815,21.5008,21.4623,21.4815,135642.0
2019-03-08 15:05:00,22.3,22.36,22.28,22.32,141908.0,21.4815,21.5393,21.4623,21.5008,141908.0
2019-03-08 15:10:00,22.32,22.32,22.22,22.27,76872.0,21.5008,21.5008,21.4045,21.4526,76872.0
2019-03-08 15:15:00,22.27,22.28,22.19,22.21,50928.0,21.4526,21.4623,21.3756,21.3949,50928.0
2019-03-08 15:20:00,22.22,22.23,22.18,22.18,57726.0,21.4045,21.4141,21.366,21.366,57726.0
2019-03-08 15:25:00,22.18,22.23,22.18,22.19,36394.0,21.366,21.4141,21.366,21.3756,36394.0
2019-03-08 15:30:00,22.18,22.3,22.17,22.28,120486.0,21.366,21.4815,21.3563,21.4623,120486.0
2019-03-08 15:35:00,22.28,22.28,22.2,22.23,108330.0,21.4623,21.4623,21.3852,21.4141,108330.0
2019-03-08 15:40:00,22.23,22.34,22.23,22.33,101020.0,21.4141,21.5201,21.4141,21.5104,101020.0
2019-03-08 15:45:00,22.33,22.4,22.32,22.35,162982.0,21.5104,21.5779,21.5008,21.5297,162982.0
2019-03-08 15:50:00,22.36,22.46,22.36,22.43,174554.0,21.5393,21.6357,21.5393,21.6068,174554.0
2019-03-08 15:55:00,22.43,22.5,22.41,22.47,289554.0,21.6068,21.6742,21.5875,21.6453,289554.0
2019-03-11 09:30:00,22.65,22.78,22.65,22.76,256816.0,21.8187,21.9439,21.8187,21.9247,256816.0
2019-03-11 09:35:00,22.76,22.82,22.75,22.81,255760.0,21.9247,21.9825,21.915,21.9728,255760.0
2019-03-11 09:40:00,22.82,22.84,22.82,22.83,117730.0,21.9825,22.0017,21.9825,21.9921,117730.0
2019-03-11 09:45:00,22.82,22.88,22.8,22.84,261352.0,21.9825,22.0403,21.9632,22.0017,261352.0
2019-03-11 09:50:00,22.85,22.9,22.83,22.89,155682.0,22.0114,22.0595,21.9921,22.0499,155682.0
2019-03-11 09:55:00,22.89,22.92,22.88,22.91,76742.0,22.0499,22.0788,22.0403,22.0692,76742.0
2019-03-11 10:00:00,22.91,22.97,22.9,22.95,129208.0,22.0692,22.127,22.0595,22.1077,129208.0
2019-03-11 10:05:00,22.95,22.96,22.93,22.93,101604.0,22.1077,22.1173,22.0884,22.0884,101604.0
2019-03-11 10:10:00,22.94,22.98,22.93,22.98,79042.0,22.0981,22.1366,22.0884,22.1366,79042.0
2019-03-11 10:15:00,22.98,23.0,22.96,23.0,115234.0,22.1366,22.1559,22.1173,22.1559,115234.0
2019-03-11 10:20:00,23.0,23.03,22.99,22.99,108466.0,22.1559,22.1848,22.1462,22.1462,108466.0
2019-03-11 10:25:00,22.99,23.02,22.99,23.02,76750.0,22.1462,22.1751,22.1462,22.1751,76750.0
2019-03-11 10:30:00,23.01,23.05,22.98,23.0,576378.0,22.1655,22.204,22.1366,22.1559,576378.0
2019-03-11 10:35:00,23.0,23.04,22.98,23.04,151766.0,22.1559,22.1944,22.1366,22.1944,151766.0
2019-03-11 10:40:00,23.04,23.07,23.04,23.06,113928.0,22.1944,22.2233,22.1944,22.2137,113928.0
2019-03-11 10:45:00,23.06,23.12,23.06,23.11,128718.0,22.2137,22.2715,22.2137,22.2618,128718.0
2019-03-11 10:50:00,23.12,23.16,23.12,23.13,324384.0,22.2715,22.31,22.2715,22.2811,324384.0
2019-03-11 10:55:00,23.13,23.15,23.11,23.15,122712.0,22.2811,22.3004,22.2618,22.3004,122712.0
2019-03-11 11:00:00,23.14,23.17,23.11,23.17,141070.0,22.2907,22.3196,22.2618,22.3196,141070.0
2019-03-11 11:05:00,23.17,23.2,23.17,23.2,77734.0,22.3196,22.3485,22.3196,22.3485,77734.0
2019-03-11 11:10:00,23.18,23.23,23.18,23.22,68928.0,22.3293,22.3774,22.3293,22.3678,68928.0
2019-03-11 11:15:00,23.21,23.23,23.18,23.18,98788.0,22.3581,22.3774,22.3293,22.3293,98788.0
2019-03-11 11:20:00,23.18,23.21,23.17,23.21,77584.0,22.3293,22.3581,22.3196,22.3581,77584.0
2019-03-11 11:25:00,23.21,23.22,23.17,23.22,70368.0,22.3581,22.3678,22.3196,22.3678,70368.0
2019-03-11 11:30:00,23.22,23.22,23.18,23.18,44574.0,22.3678,22.3678,22.3293,22.3293,44574.0
2019-03-11 11:35:00,23.19,23.26,23.18,23.24,169328.0,22.3389,22.4063,22.3293,22.387,169328.0
2019-03-11 11:40:00,23.24,23.27,23.23,23.24,58666.0,22.387,22.4159,22.3774,22.387,58666.0
2019-03-11 11:45:00,23.23,23.24,23.18,23.2,94656.0,22.3774,22.387,22.3293,22.3485,94656.0
2019-03-11 11:50:00,23.2,23.24,23.19,23.23,83010.0,22.3485,22.387,22.3389,22.3774,83010.0
2019-03-11 11:55:00,23.24,23.28,23.24,23.28,50952.0,22.387,22.4256,22.387,22.4256,50952.0
2019-03-11 12:00:00,23.28,23.32,23.24,23.31,71220.0,22.4256,22.4641,22.387,22.4545,71220.0
2019-03-11 12:05:00,23.32,23.32,23.3,23.3,55452.0,22.4641,22.4641,22.4448,22.4448,55452.0
2019-03-11 12:10:00,23.3,23.3,23.25,23.25,37136.0,22.4448,22.4448,22.3967,22.3967,37136.0
2019-03-11 12:15:00,23.26,23.26,23.24,23.25,31810.0,22.4063,22.4063,22.387,22.3967,31810.0
2019-03-11 12:20:00,23.25,23.25,23.22,23.24,39266.0,22.3967,22.3967,22.3678,22.387,39266.0
2019-03-11 12:25:00,23.24,23.27,23.23,23.23,20630.0,22.387,22.4159,22.3774,22.3774,20630.0
2019-03-11 12:30:00,23.23,23.27,23.23,23.25,20940.0,22.3774,22.4159,22.3774,22.3967,20940.0
2019-03-11 12:35:00,23.25,23.28,23.25,23.25,27496.0,22.3967,22.4256,22.3967,22.3967,27496.0
2019-03-11 12:40:00,23.25,23.28,23.24,23.27,29586.0,22.3967,22.4256,22.387,22.4159,29586.0
2019-03-11 12:45:00,23.27,23.29,23.24,23.24,25932.0,22.4159,22.4352,22.387,22.387,25932.0
2019-03-11 12:50:00,23.24,23.26,23.23,23.24,23472.0,22.387,22.4063,22.3774,22.387,23472.0
2019-03-11 12:55:00,23.24,23.25,23.24,23.24,12474.0,22.387,22.3967,22.387,22.387,12474.0
2019-03-11 13:00:00,23.25,23.25,23.24,23.25,25858.0,22.3967,22.3967,22.387,22.3967,25858.0
2019-03-11 13:05:00,23.25,23.29,23.25,23.28,15918.0,22.3967,22.4352,22.3967,22.4256,15918.0
2019-03-11 13:10:00,23.29,23.32,23.28,23.32,44160.0,22.4352,22.4641,22.4256,22.4641,44160.0
2019-03-11 13:15:00,23.32,23.36,23.31,23.34,62692.0,22.4641,22.5026,22.4545,22.4834,62692.0
2019-03-11 13:20:00,23.34,23.35,23.32,23.33,25228.0,22.4834,22.493,22.4641,22.4737,25228.0
2019-03-11 13:25:00,23.33,23.36,23.32,23.35,46634.0,22.4737,22.5026,22.4641,22.493,46634.0
2019-03-11 13:30:00,23.36,23.37,23.35,23.37,33168.0,22.5026,22.5123,22.493,22.5123,33168.0
2019-03-11 13:35:00,23.38,23.38,23.36,23.37,29812.0,22.5219,22.5219,22.5026,22.5123,29812.0
2019-03-11 13:40:00,23.36,23.38,23.36,23.36,27050.0,22.5026,22.5219,22.5026,22.5026,27050.0
2019-03-11 13:45:00,23.36,23.36,23.33,23.33,44100.0,22.5026,22.5026,22.4737,22.4737,44100.0
2019-03-11 13:50:00,23.33,23.35,23.33,23.35,19000.0,22.4737,22.493,22.4737,22.493,19000.0
2019-03-11 13:55:00,23.35,23.39,23.35,23.38,43466.0,22.493,22.5315,22.493,22.5219,43466.0
2019-03-11 14:00:00,23.38,23.38,23.34,23.37,33782.0,22.5219,22.5219,22.4834,22.5123,33782.0
2019-03-11 14:05:00,23.37,23.38,23.34,23.34,22480.0,22.5123,22.5219,22.4834,22.4834,22480.0
2019-03-11 14:10:00,23.35,23.35,23.33,23.35,28454.0,22.493,22.493,22.4737,22.493,28454.0
2019-03-11 14:15:00,23.34,23.34,23.32,23.33,41572.0,22.4834,22.4834,22.4641,22.4737,41572.0
2019-03-11 14:20:00,23.33,23.37,23.33,23.36,28606.0,22.4737,22.5123,22.4737,22.5026,28606.0
2019-03-11 14:25:00,23.36,23.36,23.34,23.35,37382.0,22.5026,22.5026,22.4834,22.493,37382.0
2019-03-11 14:30:00,23.35,23.38,23.34,23.36,67454.0,22.493,22.5219,22.4834,22.5026,67454.0
2019-03-11 14:35:00,23.36,23.41,23.34,23.39,58134.0,22.5026,22.5508,22.4834,22.5315,58134.0
2019-03-11 14:40:00,23.39,23.39,23.35,23.35,58590.0,22.5315,22.5315,22.493,22.493,58590.0
2019-03-11 14:45:00,23.35,23.35,23.34,23.34,39598.0,22.493,22.493,22.4834,22.4834,39598.0
2019-03-11 14:50:00,23.34,23.36,23.33,23.35,53390.0,22.4834,22.5026,22.4737,22.493,53390.0
2019-03-11 14:55:00,23.34,23.38,23.33,23.36,56376.0,22.4834,22.5219,22.4737,22.5026,56376.0
2019-03-11 15:00:00,23.36,23.36,23.33,23.36,46172.0,22.5026,22.5026,22.4737,22.5026,46172.0
2019-03-11 15:05:00,23.36,23.39,23.35,23.38,37036.0,22.5026,22.5315,22.493,22.5219,37036.0
2019-03-11 15:10:00,23.38,23.41,23.38,23.4,67724.0,22.5219,22.5508,22.5219,22.5412,67724.0
2019-03-11 15:15:00,23.4,23.41,23.39,23.41,60520.0,22.5412,22.5508,22.5315,22.5508,60520.0
2019-03-11 15:20:00,23.41,23.46,23.41,23.45,100660.0,22.5508,22.599,22.5508,22.5893,100660.0
2019-03-11 15:25:00,23.44,23.45,23.38,23.4,137200.0,22.5797,22.5893,22.5219,22.5412,137200.0
2019-03-11 15:30:00,23.41,23.46,23.4,23.46,83006.0,22.5508,22.599,22.5412,22.599,83006.0
2019-03-11 15:35:00,23.46,23.48,23.44,23.44,61432.0,22.599,22.6182,22.5797,22.5797,61432.0
2019-03-11 15:40:00,23.44,23.44,23.42,23.43,77914.0,22.5797,22.5797,22.5604,22.5701,77914.0
2019-03-11 15:45:00,23.44,23.47,23.43,23.47,85702.0,22.5797,22.6086,22.5701,22.6086,85702.0
2019-03-11 15:50:00,23.47,23.47,23.42,23.43,75004.0,22.6086,22.6086,22.5604,22.5701,75004.0
2019-03-11 15:55:00,23.43,23.47,23.42,23.45,192616.0,22.5701,22.6086,22.5604,22.5893,192616.0
2019-03-12 09:30:00,23.58,23.61,23.54,23.57,377108.0,22.7146,22.7435,22.676,22.7049,377108.0
2019-03-12 09:35:00,23.58,23.68,23.55,23.66,163360.0,22.7146,22.8109,22.6857,22.7916,163360.0
2019-03-12 09:40:00,23.65,23.69,23.61,23.61,143518.0,22.782,22.8205,22.7435,22.7435,143518.0
2019-03-12 09:45:00,23.62,23.65,23.56,23.64,201170.0,22.7531,22.782,22.6953,22.7724,201170.0
2019-03-12 09:50:00,23.65,23.69,23.61,23.68,135890.0,22.782,22.8205,22.7435,22.8109,135890.0
2019-03-12 09:55:00,23.68,23.72,23.65,23.66,103864.0,22.8109,22.8494,22.782,22.7916,103864.0
2019-03-12 10:00:00,23.65,23.68,23.6,23.65,114330.0,22.782,22.8109,22.7338,22.782,114330.0
2019-03-12 10:05:00,23.65,23.67,23.63,23.65,92028.0,22.782,22.8013,22.7627,22.782,92028.0
2019-03-12 10:10:00,23.64,23.67,23.62,23.62,61566.0,22.7724,22.8013,22.7531,22.7531,61566.0
2019-03-12 10:15:00,23.61,23.68,23.59,23.68,105672.0,22.7435,22.8109,22.7242,22.8109,105672.0
2019-03-12 10:20:00,23.68,23.68,23.64,23.67,52316.0,22.8109,22.8109,22.7724,22.8013,52316.0
2019-03-12 10:25:00,23.68,23.73,23.67,23.73,43312.0,22.8109,22.8591,22.8013,22.8591,43312.0
2019-03-12 10:30:00,23.74,23.82,23.73,23.81,202438.0,22.8687,22.9458,22.8591,22.9361,202438.0
2019-03-12 10:35:00,23.8,23.82,23.76,23.77,136588.0,22.9265,22.9458,22.888,22.8976,136588.0
2019-03-12 10:40:00,23.77,23.77,23.72,23.72,86570.0,22.8976,22.8976,22.8494,22.8494,86570.0
2019-03-12 10:45:00,23.72,23.77,23.71,23.77,73946.0,22.8494,22.8976,22.8398,22.8976,73946.0
2019-03-12 10:50:00,23.78,23.83,23.77,23.78,91148.0,22.9072,22.9554,22.8976,22.9072,91148.0
2019-03-12 10:55:00,23.8,23.8,23.75,23.77,74538.0,22.9265,22.9265,22.8783,22.8976,74538.0
2019-03-12 11:00:00,23.75,23.75,23.68,23.69,122526.0,22.8783,22.8783,22.8109,22.8205,122526.0
2019-03-12 11:05:00,23.69,23.74,23.69,23.74,40564.0,22.8205,22.8687,22.8205,22.8687,40564.0
2019-03-12 11:10:00,23.74,23.75,23.64,23.66,54758.0,22.8687,22.8783,22.7724,22.7916,54758.0
2019-03-12 11:15:00,23.66,23.69,23.63,23.67,89246.0,22.7916,22.8205,22.7627,22.8013,89246.0
2019-03-12 11:20:00,23.67,23.7,23.65,23.66,130810.0,22.8013,22.8302,22.782,22.7916,130810.0
2019-03-12 11:25:00,23.66,23.67,23.63,23.66,81716.0,22.7916,22.8013,22.7627,22.7916,81716.0
2019-03-12 11:30:00,23.66,23.69,23.63,23.68,82246.0,22.7916,22.8205,22.7627,22.8109,82246.0
2019-03-12 11:35:00,23.68,23.74,23.68,23.73,52900.0,22.8109,22.8687,22.8109,22.8591,52900.0
2019-03-12 11:40:00,23.73,23.77,23.72,23.75,104508.0,22.8591,22.8976,22.8494,22.8783,104508.0
2019-03-12 11:45:00,23.75,23.75,23.72,23.73,25966.0,22.8783,22.8783,22.8494,22.8591,25966.0
2019-03-12 11:50:00,23.74,23.8,23.73,23.78,54528.0,22.8687,22.9265,22.8591,22.9072,54528.0
2019-03-12 11:55:00,23.79,23.82,23.77,23.82,65290.0,22.9169,22.9458,22.8976,22.9458,65290.0
2019-03-12 12:00:00,23.82,23.82,23.74,23.74,138582.0,22.9458,22.9458,22.8687,22.8687,138582.0
2019-03-12 12:05:00,23.74,23.77,23.72,23.73,117724.0,22.8687,22.8976,22.8494,22.8591,117724.0
2019-03-12 12:10:00,23.73,23.78,23.73,23.78,36974.0,22.8591,22.9072,22.8591,22.9072,36974.0
2019-03-12 12:15:00,23.78,23.8,23.77,23.77,40890.0,22.9072,22.9265,22.8976,22.8976,40890.0
2019-03-12 12:20:00,23.77,23.78,23.71,23.77,64876.0,22.8976,22.9072,22.8398,22.8976,64876.0
2019-03-12 12:25:00,23.77,23.8,23.76,23.77,66956.0,22.8976,22.9265,22.888,22.8976,66956.0
2019-03-12 12:30:00,23.77,23.77,23.73,23.73,53070.0,22.8976,22.8976,22.8591,22.8591,53070.0
2019-03-12 12:35:00,23.73,23.75,23.73,23.74,25242.0,22.8591,22.8783,22.8591,22.8687,25242.0
2019-03-12 12:40:00,23.74,23.77,23.73,23.73,61238.0,22.8687,22.8976,22.8591,22.8591,61238.0
2019-03-12 12:45:00,23.74,23.75,23.73,23.74,58818.0,22.8687,22.8783,22.8591,22.8687,58818.0
2019-03-12 12:50:00,23.74,23.74,23.68,23.71,100838.0,22.8687,22.8687,22.8109,22.8398,100838.0
2019-03-12 12:55:00,23.71,23.74,23.71,23.74,28756.0,22.8398,22.8687,22.8398,22.8687,28756.0
2019-03-12 13:00:00,23.74,23.77,23.72,23.73,33640.0,22.8687,22.8976,22.8494,22.8591,33640.0
2019-03-12 13:05:00,23.73,23.77,23.73,23.76,41908.0,22.8591,22.8976,22.8591,22.888,41908.0
2019-03-12 13:10:00,23.76,23.76,23.71,23.72,32020.0,22.888,22.888,22.8398,22.8494,32020.0
2019-03-12 13:15:00,23.71,23.72,23.69,23.71,25528.0,22.8398,22.8494,22.8205,22.8398,25528.0
2019-03-12 13:20:00,23.71,23.76,23.71,23.75,74428.0,22.8398,22.888,22.8398,22.8783,74428.0
2019-03-12 13:25:00,23.75,23.75,23.74,23.75,32618.0,22.8783,22.8783,22.8687,22.8783,32618.0
2019-03-12 13:30:00,23.75,23.76,23.71,23.74,53470.0,22.8783,22.888,22.8398,22.8687,53470.0
2019-03-12 13:35:00,23.74,23.75,23.73,23.75,18298.0,22.8687,22.8783,22.8591,22.8783,18298.0
2019-03-12 13:40:00,23.75,23.78,23.75,23.77,33686.0,22.8783,22.9072,22.8783,22.8976,33686.0
2019-03-12 13:45:00,23.78,23.8,23.77,23.8,52912.0,22.9072,22.9265,22.8976,22.9265,52912.0
2019-03-12 13:50:00,23.8,23.83,23.79,23.82,41972.0,22.9265,22.9554,22.9169,22.9458,41972.0
2019-03-12 13:55:00,23.82,23.82,23.79,23.8,49506.0,22.9458,22.9458,22.9169,22.9265,49506.0
2019-03-12 14:00:00,23.8,23.82,23.8,23.81,9920.0,22.9265,22.9458,22.9265,22.9361,9920.0
2019-03-12 14:05:00,23.81,23.81,23.79,23.81,30310.0,22.9361,22.9361,22.9169,22.9361,30310.0
2019-03-12 14:10:00,23.81,23.82,23.8,23.81,48660.0,22.9361,22.9458,22.9265,22.9361,48660.0
2019-03-12 14:15:00,23.81,23.84,23.81,23.84,69742.0,22.9361,22.965,22.9361,22.965,69742.0
2019-03-12 14:20:00,23.84,23.84,23.79,23.79,36574.0,22.965,22.965,22.9169,22.9169,36574.0
2019-03-12 14:25:00,23.79,23.79,23.73,23.74,132090.0,22.9169,22.9169,22.8591,22.8687,132090.0
2019-03-12 14:30:00,23.74,23.77,23.73,23.76,37300.0,22.8687,22.8976,22.8591,22.888,37300.0
2019-03-12 14:35:00,23.77,23.78,23.75,23.76,19262.0,22.8976,22.9072,22.8783,22.888,19262.0
2019-03-12 14:40:00,23.75,23.77,23.75,23.75,18418.0,22.8783,22.8976,22.8783,22.8783,18418.0
2019-03-12 14:45:00,23.75,23.77,23.74,23.77,28496.0,22.8783,22.8976,22.8687,22.8976,28496.0
2019-03-12 14:50:00,23.76,23.77,23.73,23.74,31164.0,22.888,22.8976,22.8591,22.8687,31164.0
2019-03-12 14:55:00,23.75,23.77,23.74,23.77,29132.0,22.8783,22.8976,22.8687,22.8976,29132.0
2019-03-12 15:00:00,23.75,23.76,23.72,23.74,72740.0,22.8783,22.888,22.8494,22.8687,72740.0
2019-03-12 15:05:00,23.75,23.75,23.73,23.75,38404.0,22.8783,22.8783,22.8591,22.8783,38404.0
2019-03-12 15:10:00,23.75,23.75,23.67,23.68,102080.0,22.8783,22.8783,22.8013,22.8109,102080.0
2019-03-12 15:15:00,23.67,23.67,23.6,23.61,194622.0,22.8013,22.8013,22.7338,22.7435,194622.0
2019-03-12 15:20:00,23.6,23.65,23.57,23.65,125540.0,22.7338,22.782,22.7049,22.782,125540.0
2019-03-12 15:25:00,23.65,23.7,23.64,23.67,105744.0,22.782,22.8302,22.7724,22.8013,105744.0
2019-03-12 15:30:00,23.67,23.68,23.63,23.68,80382.0,22.8013,22.8109,22.7627,22.8109,80382.0
2019-03-12 15:35:00,23.67,23.68,23.62,23.67,74812.0,22.8013,22.8109,22.7531,22.8013,74812.0
2019-03-12 15:40:00,23.67,23.74,23.64,23.74,136764.0,22.8013,22.8687,22.7724,22.8687,136764.0
2019-03-12 15:45:00,23.74,23.76,23.69,23.7,123904.0,22.8687,22.888,22.8205,22.8302,123904.0
2019-03-12 15:50:00,23.71,23.72,23.66,23.66,107770.0,22.8398,22.8494,22.7916,22.7916,107770.0
2019-03-12 15:55:00,23.66,23.69,23.6,23.69,274864.0,22.7916,22.8205,22.7338,22.8205,274864.0
2019-03-13 09:30:00,23.94,23.96,23.9,23.94,423682.0,23.0614,23.0806,23.0228,23.0614,423682.0
2019-03-13 09:35:00,23.96,23.98,23.93,23.96,118296.0,23.0806,23.0999,23.0517,23.0806,118296.0
2019-03-13 09:40:00,23.96,24.0,23.92,23.98,86694.0,23.0806,23.1192,23.0421,23.0999,86694.0
2019-03-13 09:45:00,23.99,24.0,23.94,23.95,174962.0,23.1095,23.1192,23.0614,23.071,174962.0
2019-03-13 09:50:00,23.96,24.02,23.94,24.02,161526.0,23.0806,23.1384,23.0614,23.1384,161526.0
2019-03-13 09:55:00,24.03,24.06,24.03,24.04,126026.0,23.1481,23.177,23.1481,23.1577,126026.0
2019-03-13 10:00:00,24.04,24.07,24.03,24.06,181636.0,23.1577,23.1866,23.1481,23.177,181636.0
2019-03-13 10:05:00,24.06,24.07,24.03,24.04,132284.0,23.177,23.1866,23.1481,23.1577,132284.0
2019-03-13 10:10:00,24.05,24.07,24.04,24.06,96564.0,23.1673,23.1866,23.1577,23.177,96564.0
2019-03-13 10:15:00,24.06,24.1,24.04,24.09,88104.0,23.177,23.2155,23.1577,23.2059,88104.0
2019-03-13 10:20:00,24.08,24.11,24.05,24.05,147984.0,23.1962,23.2251,23.1673,23.1673,147984.0
2019-03-13 10:25:00,24.05,24.07,24.04,24.05,98534.0,23.1673,23.1866,23.1577,23.1673,98534.0
2019-03-13 10:30:00,24.05,24.1,24.05,24.1,69632.0,23.1673,23.2155,23.1673,23.2155,69632.0
2019-03-13 10:35:00,24.1,24.13,24.08,24.09,134596.0,23.2155,23.2444,23.1962,23.2059,134596.0
2019-03-13 10:40:00,24.09,24.09,24.05,24.06,79522.0,23.2059,23.2059,23.1673,23.177,79522.0
2019-03-13 10:45:00,24.06,24.11,24.06,24.09,107170.0,23.177,23.2251,23.177,23.2059,107170.0
2019-03-13 10:50:00,24.1,24.17,24.1,24.17,181568.0,23.2155,23.2829,23.2155,23.2829,181568.0
2019-03-13 10:55:00,24.17,24.19,24.15,24.16,161398.0,23.2829,23.3022,23.2636,23.2733,161398.0
2019-03-13 11:00:00,24.16,24.24,24.16,24.23,191128.0,23.2733,23.3503,23.2733,23.3407,191128.0
2019-03-13 11:05:00,24.23,24.27,24.22,24.25,238526.0,23.3407,23.3792,23.3311,23.36,238526.0
2019-03-13 11:10:00,24.25,24.28,24.24,24.26,150512.0,23.36,23.3889,23.3503,23.3696,150512.0
2019-03-13 11:15:00,24.26,24.31,24.26,24.28,119958.0,23.3696,23.4178,23.3696,23.3889,119958.0
2019-03-13 11:20:00,24.28,24.29,24.27,24.28,149226.0,23.3889,23.3985,23.3792,23.3889,149226.0
2019-03-13 11:25:00,24.29,24.33,24.29,24.33,147244.0,23.3985,23.437,23.3985,23.437,147244.0
2019-03-13 11:30:00,24.33,24.35,24.33,24.33,112948.0,23.437,23.4563,23.437,23.437,112948.0
2019-03-13 11:35:00,24.32,24.36,24.31,24.33,117034.0,23.4274,23.4659,23.4178,23.437,117034.0
2019-03-13 11:40:00,24.32,24.33,24.29,24.3,85604.0,23.4274,23.437,23.3985,23.4081,85604.0
2019-03-13 11:45:00,24.3,24.31,24.25,24.27,95572.0,23.4081,23.4178,23.36,23.3792,95572.0
2019-03-13 11:50:00,24.27,24.28,24.25,24.28,87078.0,23.3792,23.3889,23.36,23.3889,87078.0
2019-03-13 11:55:00,24.28,24.31,24.27,24.28,81898.0,23.3889,23.4178,23.3792,23.3889,81898.0
2019-03-13 12:00:00,24.29,24.33,24.27,24.31,163296.0,23.3985,23.437,23.3792,23.4178,163296.0
2019-03-13 12:05:00,24.32,24.33,24.29,24.3,47360.0,23.4274,23.437,23.3985,23.4081,47360.0
2019-03-13 12:10:00,24.3,24.3,24.28,24.29,41170.0,23.4081,23.4081,23.3889,23.3985,41170.0
2019-03-13 12:15:00,24.29,24.29,24.25,24.25,40762.0,23.3985,23.3985,23.36,23.36,40762.0
2019-03-13 12:20:00,24.25,24.25,24.21,24.22,117796.0,23.36,23.36,23.3214,23.3311,117796.0
2019-03-13 12:25:00,24.21,24.25,24.21,24.25,173702.0,23.3214,23.36,23.3214,23.36,173702.0
2019-03-13 12:30:00,24.24,24.25,24.21,24.22,81344.0,23.3503,23.36,23.3214,23.3311,81344.0
2019-03-13 12:35:00,24.22,24.24,24.22,24.23,42962.0,23.3311,23.3503,23.3311,23.3407,42962.0
2019-03-13 12:40:00,24.23,24.29,24.23,24.29,73810.0,23.3407,23.3985,23.3407,23.3985,73810.0
2019-03-13 12:45:00,24.3,24.3,24.26,24.28,72452.0,23.4081,23.4081,23.3696,23.3889,72452.0
2019-03-13 12:50:00,24.29,24.3,24.25,24.27,69586.0,23.3985,23.4081,23.36,23.3792,69586.0
2019-03-13 12:55:00,24.27,24.29,24.25,24.29,31036.0,23.3792,23.3985,23.36,23.3985,31036.0
2019-03-13 13:00:00,24.29,24.31,24.28,24.31,156132.0,23.3985,23.4178,23.3889,23.4178,156132.0
2019-03-13 13:05:00,24.31,24.31,24.29,24.31,45632.0,23.4178,23.4178,23.3985,23.4178,45632.0
2019-03-13 13:10:00,24.31,24.33,24.3,24.32,38900.0,23.4178,23.437,23.4081,23.4274,38900.0
2019-03-13 13:15:00,24.32,24.33,24.32,24.32,55380.0,23.4274,23.437,23.4274,23.4274,55380.0
2019-03-13 13:20:00,24.32,24.32,24.29,24.32,48074.0,23.4274,23.4274,23.3985,23.4274,48074.0
2019-03-13 13:25:00,24.31,24.32,24.3,24.31,17538.0,23.4178,23.4274,23.4081,23.4178,17538.0
2019-03-13 13:30:00,24.32,24.32,24.31,24.31,14976.0,23.4274,23.4274,23.4178,23.4178,14976.0
2019-03-13 13:35:00,24.3,24.34,24.3,24.33,27412.0,23.4081,23.4467,23.4081,23.437,27412.0
2019-03-13 13:40:00,24.33,24.33,24.27,24.28,20176.0,23.437,23.437,23.3792,23.3889,20176.0
2019-03-13 13:45:00,24.28,24.31,24.25,24.31,130158.0,23.3889,23.4178,23.36,23.4178,130158.0
2019-03-13 13:50:00,24.31,24.31,24.3,24.31,30566.0,23.4178,23.4178,23.4081,23.4178,30566.0
2019-03-13 13:55:00,24.31,24.33,24.3,24.33,45370.0,23.4178,23.437,23.4081,23.437,45370.0
2019-03-13 14:00:00,24.34,24.39,24.33,24.38,150250.0,23.4467,23.4948,23.437,23.4852,150250.0
2019-03-13 14:05:00,24.39,24.43,24.38,24.41,162694.0,23.4948,23.5334,23.4852,23.5141,162694.0
2019-03-13 14:10:00,24.41,24.41,24.36,24.36,133328.0,23.5141,23.5141,23.4659,23.4659,133328.0
2019-03-13 14:15:00,24.37,24.38,24.36,24.37,85858.0,23.4756,23.4852,23.4659,23.4756,85858.0
2019-03-13 14:20:00,24.36,24.38,24.36,24.36,28834.0,23.4659,23.4852,23.4659,23.4659,28834.0
2019-03-13 14:25:00,24.36,24.39,24.35,24.36,78386.0,23.4659,23.4948,23.4563,23.4659,78386.0
2019-03-13 14:30:00,24.35,24.35,24.3,24.33,118290.0,23.4563,23.4563,23.4081,23.437,118290.0
2019-03-13 14:35:00,24.32,24.34,24.32,24.33,29274.0,23.4274,23.4467,23.4274,23.437,29274.0
2019-03-13 14:40:00,24.32,24.34,24.3,24.3,53586.0,23.4274,23.4467,23.4081,23.4081,53586.0
2019-03-13 14:45:00,24.29,24.29,24.14,24.17,519638.0,23.3985,23.3985,23.254,23.2829,519638.0
2019-03-13 14:50:00,24.17,24.21,24.11,24.2,204568.0,23.2829,23.3214,23.2251,23.3118,204568.0
2019-03-13 14:55:00,24.19,24.25,24.18,24.24,89480.0,23.3022,23.36,23.2925,23.3503,89480.0
2019-03-13 15:00:00,24.23,24.25,24.18,24.22,185190.0,23.3407,23.36,23.2925,23.3311,185190.0
2019-03-13 15:05:00,24.23,24.25,24.16,24.17,120646.0,23.3407,23.36,23.2733,23.2829,120646.0
2019-03-13 15:10:00,24.17,24.2,24.14,24.14,160382.0,23.2829,23.3118,23.254,23.254,160382.0
2019-03-13 15:15:00,24.14,24.2,24.12,24.16,188244.0,23.254,23.3118,23.2348,23.2733,188244.0
2019-03-13 15:20:00,24.14,24.18,24.11,24.16,237904.0,23.254,23.2925,23.2251,23.2733,237904.0
2019-03-13 15:25:00,24.16,24.21,24.14,24.16,216726.0,23.2733,23.3214,23.254,23.2733,216726.0
2019-03-13 15:30:00,24.16,24.24,24.14,24.23,165286.0,23.2733,23.3503,23.254,23.3407,165286.0
2019-03-13 15:35:00,24.21,24.25,24.21,24.24,93142.0,23.3214,23.36,23.3214,23.3503,93142.0
2019-03-13 15:40:00,24.24,24.25,24.21,24.24,163886.0,23.3503,23.36,23.3214,23.3503,163886.0
2019-03-13 15:45:00,24.23,24.27,24.14,24.15,234772.0,23.3407,23.3792,23.254,23.2636,234772.0
2019-03-13 15:50:00,24.15,24.2,24.14,24.15,219480.0,23.2636,23.3118,23.254,23.2636,219480.0
2019-03-13 15:55:00,24.16,24.18,24.11,24.16,382954.0,23.2733,23.2925,23.2251,23.2733,382954.0
2019-03-14 09:30:00,24.16,24.18,24.11,24.14,173868.0,23.2733,23.2925,23.2251,23.254,173868.0
2019-03-14 09:35:00,24.14,24.15,24.1,24.14,133868.0,23.254,23.2636,23.2155,23.254,133868.0
2019-03-14 09:40:00,24.14,24.14,24.08,24.09,131218.0,23.254,23.254,23.1962,23.2059,131218.0
2019-03-14 09:45:00,24.1,24.16,24.08,24.15,135690.0,23.2155,23.2733,23.1962,23.2636,135690.0
2019-03-14 09:50:00,24.15,24.21,24.13,24.18,135438.0,23.2636,23.3214,23.2444,23.2925,135438.0
2019-03-14 09:55:00,24.18,24.2,24.15,24.17,76600.0,23.2925,23.3118,23.2636,23.2829,76600.0
2019-03-14 10:00:00,24.16,24.16,24.06,24.06,107904.0,23.2733,23.2733,23.177,23.177,107904.0
2019-03-14 10:05:00,24.06,24.08,23.98,24.0,245296.0,23.177,23.1962,23.0999,23.1192,245296.0
2019-03-14 10:10:00,24.0,24.04,24.0,24.01,109464.0,23.1192,23.1577,23.1192,23.1288,109464.0
2019-03-14 10:15:00,24.02,24.06,24.02,24.06,91938.0,23.1384,23.177,23.1384,23.177,91938.0
2019-03-14 10:20:00,24.07,24.11,24.07,24.09,79094.0,23.1866,23.2251,23.1866,23.2059,79094.0
2019-03-14 10:25:00,24.08,24.1,24.07,24.08,119548.0,23.1962,23.2155,23.1866,23.1962,119548.0
2019-03-14 10:30:00,24.08,24.18,24.06,24.14,155100.0,23.1962,23.2925,23.177,23.254,155100.0
2019-03-14 10:35:00,24.14,24.14,24.1,24.13,61074.0,23.254,23.254,23.2155,23.2444,61074.0
2019-03-14 10:40:00,24.13,24.14,24.1,24.11,54448.0,23.2444,23.254,23.2155,23.2251,54448.0
2019-03-14 10:45:00,24.11,24.11,24.08,24.1,83952.0,23.2251,23.2251,23.1962,23.2155,83952.0
2019-03-14 10:50:00,24.1,24.11,24.06,24.1,47600.0,23.2155,23.2251,23.177,23.2155,47600.0
2019-03-14 10:55:00,24.1,24.13,24.08,24.12,47936.0,23.2155,23.2444,23.1962,23.2348,47936.0
2019-03-14 11:00:00,24.14,24.14,24.07,24.08,77700.0,23.254,23.254,23.1866,23.1962,77700.0
2019-03-14 11:05:00,24.08,24.14,24.08,24.1,51136.0,23.1962,23.254,23.1962,23.2155,51136.0
2019-03-14 11:10:00,24.1,24.17,24.08,24.17,132642.0,23.2155,23.2829,23.1962,23.2829,132642.0
2019-03-14 11:15:00,24.17,24.21,24.16,24.18,95866.0,23.2829,23.3214,23.2733,23.2925,95866.0
2019-03-14 11:20:00,24.18,24.18,24.16,24.16,42354.0,23.2925,23.2925,23.2733,23.2733,42354.0
2019-03-14 11:25:00,24.16,24.17,24.12,24.13,109326.0,23.2733,23.2829,23.2348,23.2444,109326.0
2019-03-14 11:30:00,24.13,24.17,24.11,24.17,51162.0,23.2444,23.2829,23.2251,23.2829,51162.0
2019-03-14 11:35:00,24.17,24.18,24.13,24.18,39910.0,23.2829,23.2925,23.2444,23.2925,39910.0
2019-03-14 11:40:00,24.18,24.23,24.17,24.23,80202.0,23.2925,23.3407,23.2829,23.3407,80202.0
2019-03-14 11:45:00,24.23,24.25,24.21,24.25,100042.0,23.3407,23.36,23.3214,23.36,100042.0
2019-03-14 11:50:00,24.25,24.28,24.24,24.25,73812.0,23.36,23.3889,23.3503,23.36,73812.0
2019-03-14 11:55:00,24.25,24.28,24.23,24.23,144274.0,23.36,23.3889,23.3407,23.3407,144274.0
2019-03-14 12:00:00,24.23,24.25,24.23,24.25,63444.0,23.3407,23.36,23.3407,23.36,63444.0
2019-03-14 12:05:00,24.25,24.26,24.23,24.25,53966.0,23.36,23.3696,23.3407,23.36,53966.0
2019-03-14 12:10:00,24.25,24.25,24.23,24.23,78736.0,23.36,23.36,23.3407,23.3407,78736.0
2019-03-14 12:15:00,24.23,24.27,24.23,24.23,52186.0,23.3407,23.3792,23.3407,23.3407,52186.0
2019-03-14 12:20:00,24.23,24.24,24.15,24.15,109886.0,23.3407,23.3503,23.2636,23.2636,109886.0
2019-03-14 12:25:00,24.16,24.19,24.15,24.18,80538.0,23.2733,23.3022,23.2636,23.2925,80538.0
2019-03-14 12:30:00,24.18,24.2,24.18,24.18,27436.0,23.2925,23.3118,23.2925,23.2925,27436.0
2019-03-14 12:35:00,24.18,24.21,24.18,24.18,21428.0,23.2925,23.3214,23.2925,23.2925,21428.0
2019-03-14 12:40:00,24.18,24.21,24.18,24.2,27488.0,23.2925,23.3214,23.2925,23.3118,27488.0
2019-03-14 12:45:00,24.2,24.22,24.2,24.22,56164.0,23.3118,23.3311,23.3118,23.3311,56164.0
2019-03-14 12:50:00,24.22,24.23,24.17,24.17,48394.0,23.3311,23.3407,23.2829,23.2829,48394.0
2019-03-14 12:55:00,24.17,24.18,24.16,24.18,25774.0,23.2829,23.2925,23.2733,23.2925,25774.0
2019-03-14 13:00:00,24.18,24.18,24.15,24.16,35274.0,23.2925,23.2925,23.2636,23.2733,35274.0
2019-03-14 13:05:00,24.16,24.17,24.12,24.15,46754.0,23.2733,23.2829,23.2348,23.2636,46754.0
2019-03-14 13:10:00,24.15,24.17,24.14,24.17,18066.0,23.2636,23.2829,23.254,23.2829,18066.0
2019-03-14 13:15:00,24.17,24.17,24.15,24.16,11076.0,23.2829,23.2829,23.2636,23.2733,11076.0
2019-03-14 13:20:00,24.16,24.16,24.13,24.14,42608.0,23.2733,23.2733,23.2444,23.254,42608.0
2019-03-14 13:25:00,24.14,24.15,24.13,24.15,41632.0,23.254,23.2636,23.2444,23.2636,41632.0
2019-03-14 13:30:00,24.15,24.17,24.14,24.14,37622.0,23.2636,23.2829,23.254,23.254,37622.0
2019-03-14 13:35:00,24.14,24.15,24.12,24.14,28404.0,23.254,23.2636,23.2348,23.254,28404.0
2019-03-14 13:40:00,24.14,24.14,24.1,24.11,181798.0,23.254,23.254,23.2155,23.2251,181798.0
2019-03-14 13:45:00,24.11,24.11,24.09,24.11,80946.0,23.2251,23.2251,23.2059,23.2251,80946.0
2019-03-14 13:50:00,24.11,24.11,24.05,24.06,116836.0,23.2251,23.2251,23.1673,23.177,116836.0
2019-03-14 13:55:00,24.06,24.09,24.06,24.08,59394.0,23.177,23.2059,23.177,23.1962,59394.0
2019-03-14 14:00:00,24.08,24.09,24.06,24.07,34264.0,23.1962,23.2059,23.177,23.1866,34264.0
2019-03-14 14:05:00,24.08,24.11,24.08,24.09,39610.0,23.1962,23.2251,23.1962,23.2059,39610.0
2019-03-14 14:10:00,24.1,24.1,24.06,24.06,81334.0,23.2155,23.2155,23.177,23.177,81334.0
2019-03-14 14:15:00,24.05,24.1,24.05,24.1,59344.0,23.1673,23.2155,23.1673,23.2155,59344.0
2019-03-14 14:20:00,24.1,24.12,24.1,24.11,50664.0,23.2155,23.2348,23.2155,23.2251,50664.0
2019-03-14 14:25:00,24.12,24.13,24.1,24.11,78800.0,23.2348,23.2444,23.2155,23.2251,78800.0
2019-03-14 14:30:00,24.11,24.11,24.08,24.08,15338.0,23.2251,23.2251,23.1962,23.1962,15338.0
2019-03-14 14:35:00,24.08,24.1,24.06,24.07,35552.0,23.1962,23.2155,23.177,23.1866,35552.0
2019-03-14 14:40:00,24.07,24.1,24.07,24.1,51634.0,23.1866,23.2155,23.1866,23.2155,51634.0
2019-03-14 14:45:00,24.1,24.1,24.06,24.06,52594.0,23.2155,23.2155,23.177,23.177,52594.0
2019-03-14 14:50:00,24.06,24.08,24.03,24.05,56616.0,23.177,23.1962,23.1481,23.1673,56616.0
2019-03-14 14:55:00,24.06,24.12,24.05,24.1,93008.0,23.177,23.2348,23.1673,23.2155,93008.0
2019-03-14 15:00:00,24.1,24.13,24.08,24.13,54784.0,23.2155,23.2444,23.1962,23.2444,54784.0
2019-03-14 15:05:00,24.12,24.15,24.12,24.14,29130.0,23.2348,23.2636,23.2348,23.254,29130.0
2019-03-14 15:10:00,24.14,24.15,24.11,24.11,30502.0,23.254,23.2636,23.2251,23.2251,30502.0
2019-03-14 15:15:00,24.11,24.12,24.11,24.11,41244.0,23.2251,23.2348,23.2251,23.2251,41244.0
2019-03-14 15:20:00,24.11,24.11,24.09,24.09,26108.0,23.2251,23.2251,23.2059,23.2059,26108.0
2019-03-14 15:25:00,24.1,24.14,24.09,24.13,139534.0,23.2155,23.254,23.2059,23.2444,139534.0
2019-03-14 15:30:00,24.13,24.16,24.12,24.13,101078.0,23.2444,23.2733,23.2348,23.2444,101078.0
2019-03-14 15:35:00,24.13,24.17,24.13,24.17,83994.0,23.2444,23.2829,23.2444,23.2829,83994.0
2019-03-14 15:40:00,24.17,24.19,24.17,24.19,83290.0,23.2829,23.3022,23.2829,23.3022,83290.0
2019-03-14 15:45:00,24.18,24.18,24.15,24.16,57894.0,23.2925,23.2925,23.2636,23.2733,57894.0
2019-03-14 15:50:00,24.16,24.18,24.14,24.14,77388.0,23.2733,23.2925,23.254,23.254,77388.0
2019-03-14 15:55:00,24.14,24.14,24.09,24.11,176908.0,23.254,23.254,23.2059,23.2251,176908.0
2019-03-15 09:30:00,24.25,24.28,24.23,24.25,340118.0,23.36,23.3889,23.3407,23.36,340118.0
2019-03-15 09:35:00,24.25,24.28,24.23,24.25,128306.0,23.36,23.3889,23.3407,23.36,128306.0
2019-03-15 09:40:00,24.24,24.32,24.24,24.32,298604.0,23.3503,23.4274,23.3503,23.4274,298604.0
2019-03-15 09:45:00,24.32,24.37,24.28,24.36,141768.0,23.4274,23.4756,23.3889,23.4659,141768.0
2019-03-15 09:50:00,24.36,24.39,24.35,24.37,67664.0,23.4659,23.4948,23.4563,23.4756,67664.0
2019-03-15 09:55:00,24.37,24.4,24.33,24.34,169526.0,23.4756,23.5045,23.437,23.4467,169526.0
2019-03-15 10:00:00,24.33,24.34,24.26,24.29,173036.0,23.437,23.4467,23.3696,23.3985,173036.0
2019-03-15 10:05:00,24.28,24.31,24.25,24.25,102970.0,23.3889,23.4178,23.36,23.36,102970.0
2019-03-15 10:10:00,24.25,24.28,24.22,24.26,130700.0,23.36,23.3889,23.3311,23.3696,130700.0
2019-03-15 10:15:00,24.24,24.26,24.21,24.25,88154.0,23.3503,23.3696,23.3214,23.36,88154.0
2019-03-15 10:20:00,24.25,24.32,24.25,24.29,117358.0,23.36,23.4274,23.36,23.3985,117358.0
2019-03-15 10:25:00,24.29,24.32,24.28,24.32,41688.0,23.3985,23.4274,23.3889,23.4274,41688.0
2019-03-15 10:30:00,24.32,24.34,24.29,24.31,188940.0,23.4274,23.4467,23.3985,23.4178,188940.0
2019-03-15 10:35:00,24.31,24.31,24.22,24.24,83318.0,23.4178,23.4178,23.3311,23.3503,83318.0
2019-03-15 10:40:00,24.24,24.28,24.22,24.28,92958.0,23.3503,23.3889,23.3311,23.3889,92958.0
2019-03-15 10:45:00,24.28,24.29,24.23,24.24,39884.0,23.3889,23.3985,23.3407,23.3503,39884.0
2019-03-15 10:50:00,24.25,24.26,24.24,24.25,32620.0,23.36,23.3696,23.3503,23.36,32620.0
2019-03-15 10:55:00,24.25,24.31,24.25,24.29,97992.0,23.36,23.4178,23.36,23.3985,97992.0
2019-03-15 11:00:00,24.29,24.31,24.26,24.3,153050.0,23.3985,23.4178,23.3696,23.4081,153050.0
2019-03-15 11:05:00,24.3,24.33,24.29,24.33,43956.0,23.4081,23.437,23.3985,23.437,43956.0
2019-03-15 11:10:00,24.33,24.35,24.32,24.35,67952.0,23.437,23.4563,23.4274,23.4563,67952.0
2019-03-15 11:15:00,24.36,24.41,24.36,24.4,1402638.0,23.4659,23.5141,23.4659,23.5045,1402638.0
2019-03-15 11:20:00,24.41,24.42,24.4,24.42,177140.0,23.5141,23.5237,23.5045,23.5237,177140.0
2019-03-15 11:25:00,24.42,24.42,24.4,24.42,96024.0,23.5237,23.5237,23.5045,23.5237,96024.0
2019-03-15 11:30:00,24.42,24.43,24.36,24.39,305374.0,23.5237,23.5334,23.4659,23.4948,305374.0
2019-03-15 11:35:00,24.39,24.4,24.36,24.38,70276.0,23.4948,23.5045,23.4659,23.4852,70276.0
2019-03-15 11:40:00,24.38,24.41,24.36,24.4,46136.0,23.4852,23.5141,23.4659,23.5045,46136.0
2019-03-15 11:45:00,24.4,24.54,24.4,24.53,2834814.0,23.5045,23.6393,23.5045,23.6297,2834814.0
2019-03-15 11:50:00,24.53,24.55,24.48,24.49,340046.0,23.6297,23.649,23.5815,23.5912,340046.0
2019-03-15 11:55:00,24.48,24.5,24.47,24.5,191960.0,23.5815,23.6008,23.5719,23.6008,191960.0
2019-03-15 12:00:00,24.5,24.51,24.47,24.5,118436.0,23.6008,23.6104,23.5719,23.6008,118436.0
2019-03-15 12:05:00,24.5,24.56,24.5,24.56,100714.0,23.6008,23.6586,23.6008,23.6586,100714.0
2019-03-15 12:10:00,24.56,24.6,24.55,24.59,167256.0,23.6586,23.6971,23.649,23.6875,167256.0
2019-03-15 12:15:00,24.59,24.61,24.57,24.59,78178.0,23.6875,23.7068,23.6682,23.6875,78178.0
2019-03-15 12:20:00,24.59,24.61,24.58,24.61,133348.0,23.6875,23.7068,23.6779,23.7068,133348.0
2019-03-15 12:25:00,24.61,24.61,24.56,24.59,87168.0,23.7068,23.7068,23.6586,23.6875,87168.0
2019-03-15 12:30:00,24.59,24.61,24.58,24.59,70104.0,23.6875,23.7068,23.6779,23.6875,70104.0
2019-03-15 12:35:00,24.59,24.61,24.59,24.61,46252.0,23.6875,23.7068,23.6875,23.7068,46252.0
2019-03-15 12:40:00,24.62,24.64,24.6,24.63,67902.0,23.7164,23.7357,23.6971,23.726,67902.0
2019-03-15 12:45:00,24.63,24.64,24.61,24.63,68612.0,23.726,23.7357,23.7068,23.726,68612.0
2019-03-15 12:50:00,24.64,24.68,24.61,24.61,147168.0,23.7357,23.7742,23.7068,23.7068,147168.0
2019-03-15 12:55:00,24.62,24.62,24.58,24.61,97412.0,23.7164,23.7164,23.6779,23.7068,97412.0
2019-03-15 13:00:00,24.61,24.63,24.61,24.63,60266.0,23.7068,23.726,23.7068,23.726,60266.0
2019-03-15 13:05:00,24.63,24.64,24.6,24.63,66610.0,23.726,23.7357,23.6971,23.726,66610.0
2019-03-15 13:10:00,24.64,24.64,24.61,24.62,54774.0,23.7357,23.7357,23.7068,23.7164,54774.0
2019-03-15 13:15:00,24.62,24.63,24.6,24.6,58298.0,23.7164,23.726,23.6971,23.6971,58298.0
2019-03-15 13:20:00,24.59,24.59,24.57,24.59,61588.0,23.6875,23.6875,23.6682,23.6875,61588.0
2019-03-15 13:25:00,24.59,24.59,24.57,24.57,47538.0,23.6875,23.6875,23.6682,23.6682,47538.0
2019-03-15 13:30:00,24.57,24.59,24.57,24.58,43582.0,23.6682,23.6875,23.6682,23.6779,43582.0
2019-03-15 13:35:00,24.59,24.6,24.58,24.59,14430.0,23.6875,23.6971,23.6779,23.6875,14430.0
2019-03-15 13:40:00,24.58,24.61,24.56,24.6,63448.0,23.6779,23.7068,23.6586,23.6971,63448.0
2019-03-15 13:45:00,24.6,24.61,24.59,24.61,21760.0,23.6971,23.7068,23.6875,23.7068,21760.0
2019-03-15 13:50:00,24.6,24.61,24.58,24.58,49676.0,23.6971,23.7068,23.6779,23.6779,49676.0
2019-03-15 13:55:00,24.58,24.59,24.55,24.57,58684.0,23.6779,23.6875,23.649,23.6682,58684.0
2019-03-15 14:00:00,24.56,24.57,24.54,24.55,30684.0,23.6586,23.6682,23.6393,23.649,30684.0
2019-03-15 14:05:00,24.55,24.55,24.53,24.53,30100.0,23.649,23.649,23.6297,23.6297,30100.0
2019-03-15 14:10:00,24.53,24.53,24.5,24.5,51438.0,23.6297,23.6297,23.6008,23.6008,51438.0
2019-03-15 14:15:00,24.5,24.52,24.5,24.5,49940.0,23.6008,23.6201,23.6008,23.6008,49940.0
2019-03-15 14:20:00,24.5,24.5,24.46,24.47,73370.0,23.6008,23.6008,23.5623,23.5719,73370.0
2019-03-15 14:25:00,24.47,24.5,24.47,24.49,71600.0,23.5719,23.6008,23.5719,23.5912,71600.0
2019-03-15 14:30:00,24.49,24.52,24.49,24.52,40656.0,23.5912,23.6201,23.5912,23.6201,40656.0
2019-03-15 14:35:00,24.52,24.55,24.5,24.54,164714.0,23.6201,23.649,23.6008,23.6393,164714.0
2019-03-15 14:40:00,24.53,24.55,24.53,24.53,61626.0,23.6297,23.649,23.6297,23.6297,61626.0
2019-03-15 14:45:00,24.53,24.54,24.52,24.53,48380.0,23.6297,23.6393,23.6201,23.6297,48380.0
2019-03-15 14:50:00,24.53,24.53,24.5,24.52,23992.0,23.6297,23.6297,23.6008,23.6201,23992.0
2019-03-15 14:55:00,24.52,24.52,24.5,24.52,38446.0,23.6201,23.6201,23.6008,23.6201,38446.0
2019-03-15 15:00:00,24.52,24.52,24.49,24.49,17810.0,23.6201,23.6201,23.5912,23.5912,17810.0
2019-03-15 15:05:00,24.49,24.5,24.47,24.48,81338.0,23.5912,23.6008,23.5719,23.5815,81338.0
2019-03-15 15:10:00,24.47,24.47,24.45,24.46,56826.0,23.5719,23.5719,23.5526,23.5623,56826.0
2019-03-15 15:15:00,24.46,24.47,24.44,24.47,71384.0,23.5623,23.5719,23.543,23.5719,71384.0
2019-03-15 15:20:00,24.46,24.5,24.45,24.5,87892.0,23.5623,23.6008,23.5526,23.6008,87892.0
2019-03-15 15:25:00,24.5,24.51,24.49,24.5,72540.0,23.6008,23.6104,23.5912,23.6008,72540.0
2019-03-15 15:30:00,24.49,24.5,24.45,24.47,106590.0,23.5912,23.6008,23.5526,23.5719,106590.0
2019-03-15 15:35:00,24.47,24.48,24.43,24.43,66416.0,23.5719,23.5815,23.5334,23.5334,66416.0
2019-03-15 15:40:00,24.44,24.5,24.44,24.49,92112.0,23.543,23.6008,23.543,23.5912,92112.0
2019-03-15 15:45:00,24.49,24.49,24.44,24.46,134220.0,23.5912,23.5912,23.543,23.5623,134220.0
2019-03-15 15:50:00,24.46,24.46,24.35,24.36,226112.0,23.5623,23.5623,23.4563,23.4659,226112.0
2019-03-15 15:55:00,24.36,24.47,24.36,24.47,483476.0,23.4659,23.5719,23.4659,23.5719,483476.0
2019-03-18 09:30:00,24.5,24.6,24.5,24.58,279218.0,23.6008,23.6971,23.6008,23.6779,279218.0
2019-03-18 09:35:00,24.59,24.61,24.56,24.57,126346.0,23.6875,23.7068,23.6586,23.6682,126346.0
2019-03-18 09:40:00,24.57,24.65,24.57,24.63,178702.0,23.6682,23.7453,23.6682,23.726,178702.0
2019-03-18 09:45:00,24.63,24.71,24.61,24.69,244088.0,23.726,23.8031,23.7068,23.7838,244088.0
2019-03-18 09:50:00,24.69,24.74,24.68,24.71,171104.0,23.7838,23.832,23.7742,23.8031,171104.0
2019-03-18 09:55:00,24.7,24.75,24.68,24.74,123340.0,23.7935,23.8416,23.7742,23.832,123340.0
2019-03-18 10:00:00,24.75,24.79,24.75,24.75,115072.0,23.8416,23.8802,23.8416,23.8416,115072.0
2019-03-18 10:05:00,24.75,24.77,24.74,24.77,89524.0,23.8416,23.8609,23.832,23.8609,89524.0
2019-03-18 10:10:00,24.77,24.8,24.68,24.68,228892.0,23.8609,23.8898,23.7742,23.7742,228892.0
2019-03-18 10:15:00,24.68,24.73,24.67,24.73,122508.0,23.7742,23.8224,23.7646,23.8224,122508.0
2019-03-18 10:20:00,24.74,24.75,24.71,24.72,78236.0,23.832,23.8416,23.8031,23.8127,78236.0
2019-03-18 10:25:00,24.72,24.75,24.71,24.73,57908.0,23.8127,23.8416,23.8031,23.8224,57908.0
2019-03-18 10:30:00,24.73,24.75,24.71,24.71,53214.0,23.8224,23.8416,23.8031,23.8031,53214.0
2019-03-18 10:35:00,24.72,24.72,24.65,24.66,97974.0,23.8127,23.8127,23.7453,23.7549,97974.0
2019-03-18 10:40:00,24.66,24.7,24.66,24.68,102164.0,23.7549,23.7935,23.7549,23.7742,102164.0
2019-03-18 10:45:00,24.68,24.74,24.66,24.74,87098.0,23.7742,23.832,23.7549,23.832,87098.0
2019-03-18 10:50:00,24.75,24.8,24.75,24.76,140682.0,23.8416,23.8898,23.8416,23.8513,140682.0
2019-03-18 10:55:00,24.75,24.77,24.74,24.76,43298.0,23.8416,23.8609,23.832,23.8513,43298.0
2019-03-18 11:00:00,24.76,24.77,24.71,24.74,58374.0,23.8513,23.8609,23.8031,23.832,58374.0
2019-03-18 11:05:00,24.74,24.75,24.73,24.74,66340.0,23.832,23.8416,23.8224,23.832,66340.0
2019-03-18 11:10:00,24.73,24.73,24.69,24.7,96862.0,23.8224,23.8224,23.7838,23.7935,96862.0
2019-03-18 11:15:00,24.7,24.72,24.64,24.64,119482.0,23.7935,23.8127,23.7357,23.7357,119482.0
2019-03-18 11:20:00,24.64,24.64,24.54,24.55,138338.0,23.7357,23.7357,23.6393,23.649,138338.0
2019-03-18 11:25:00,24.55,24.55,24.5,24.54,199772.0,23.649,23.649,23.6008,23.6393,199772.0
2019-03-18 11:30:00,24.54,24.54,24.48,24.49,166584.0,23.6393,23.6393,23.5815,23.5912,166584.0
2019-03-18 11:35:00,24.49,24.5,24.45,24.5,76484.0,23.5912,23.6008,23.5526,23.6008,76484.0
2019-03-18 11:40:00,24.5,24.53,24.5,24.5,92980.0,23.6008,23.6297,23.6008,23.6008,92980.0
2019-03-18 11:45:00,24.5,24.55,24.5,24.55,86646.0,23.6008,23.649,23.6008,23.649,86646.0
2019-03-18 11:50:00,24.55,24.58,24.52,24.54,119320.0,23.649,23.6779,23.6201,23.6393,119320.0
2019-03-18 11:55:00,24.55,24.55,24.52,24.53,35502.0,23.649,23.649,23.6201,23.6297,35502.0
2019-03-18 12:00:00,24.53,24.56,24.49,24.51,85784.0,23.6297,23.6586,23.5912,23.6104,85784.0
2019-03-18 12:05:00,24.5,24.53,24.48,24.5,55970.0,23.6008,23.6297,23.5815,23.6008,55970.0
2019-03-18 12:10:00,24.5,24.53,24.49,24.52,45870.0,23.6008,23.6297,23.5912,23.6201,45870.0
2019-03-18 12:15:00,24.53,24.54,24.5,24.5,55976.0,23.6297,23.6393,23.6008,23.6008,55976.0
2019-03-18 12:20:00,24.5,24.56,24.49,24.53,61956.0,23.6008,23.6586,23.5912,23.6297,61956.0
2019-03-18 12:25:00,24.53,24.56,24.52,24.54,31678.0,23.6297,23.6586,23.6201,23.6393,31678.0
2019-03-18 12:30:00,24.54,24.54,24.49,24.5,24592.0,23.6393,23.6393,23.5912,23.6008,24592.0
2019-03-18 12:35:00,24.5,24.56,24.5,24.56,83350.0,23.6008,23.6586,23.6008,23.6586,83350.0
2019-03-18 12:40:00,24.57,24.58,24.56,24.57,51600.0,23.6682,23.6779,23.6586,23.6682,51600.0
2019-03-18 12:45:00,24.58,24.6,24.58,24.6,78344.0,23.6779,23.6971,23.6779,23.6971,78344.0
2019-03-18 12:50:00,24.6,24.63,24.58,24.62,29864.0,23.6971,23.726,23.6779,23.7164,29864.0
2019-03-18 12:55:00,24.62,24.64,24.59,24.61,123686.0,23.7164,23.7357,23.6875,23.7068,123686.0
2019-03-18 13:00:00,24.61,24.62,24.6,24.6,36432.0,23.7068,23.7164,23.6971,23.6971,36432.0
2019-03-18 13:05:00,24.6,24.63,24.59,24.61,68924.0,23.6971,23.726,23.6875,23.7068,68924.0
2019-03-18 13:10:00,24.61,24.63,24.61,24.61,72970.0,23.7068,23.726,23.7068,23.7068,72970.0
2019-03-18 13:15:00,24.61,24.61,24.59,24.59,44910.0,23.7068,23.7068,23.6875,23.6875,44910.0
2019-03-18 13:20:00,24.59,24.61,24.59,24.61,54974.0,23.6875,23.7068,23.6875,23.7068,54974.0
2019-03-18 13:25:00,24.61,24.63,24.61,24.61,26340.0,23.7068,23.726,23.7068,23.7068,26340.0
2019-03-18 13:30:00,24.61,24.62,24.6,24.6,44794.0,23.7068,23.7164,23.6971,23.6971,44794.0
2019-03-18 13:35:00,24.6,24.63,24.6,24.63,43462.0,23.6971,23.726,23.6971,23.726,43462.0
2019-03-18 13:40:00,24.63,24.68,24.63,24.67,99508.0,23.726,23.7742,23.726,23.7646,99508.0
2019-03-18 13:45:00,24.67,24.67,24.65,24.65,27586.0,23.7646,23.7646,23.7453,23.7453,27586.0
2019-03-18 13:50:00,24.66,24.66,24.64,24.66,30372.0,23.7549,23.7549,23.7357,23.7549,30372.0
2019-03-18 13:55:00,24.66,24.66,24.64,24.66,79778.0,23.7549,23.7549,23.7357,23.7549,79778.0
2019-03-18 14:00:00,24.66,24.68,24.63,24.65,112608.0,23.7549,23.7742,23.726,23.7453,112608.0
2019-03-18 14:05:00,24.65,24.66,24.64,24.64,53610.0,23.7453,23.7549,23.7357,23.7357,53610.0
2019-03-18 14:10:00,24.64,24.65,24.61,24.61,66600.0,23.7357,23.7453,23.7068,23.7068,66600.0
2019-03-18 14:15:00,24.61,24.64,24.61,24.64,30214.0,23.7068,23.7357,23.7068,23.7357,30214.0
2019-03-18 14:20:00,24.64,24.65,24.62,24.64,87784.0,23.7357,23.7453,23.7164,23.7357,87784.0
2019-03-18 14:25:00,24.65,24.66,24.64,24.65,37130.0,23.7453,23.7549,23.7357,23.7453,37130.0
2019-03-18 14:30:00,24.65,24.65,24.63,24.64,65314.0,23.7453,23.7453,23.726,23.7357,65314.0
2019-03-18 14:35:00,24.65,24.68,24.65,24.67,90326.0,23.7453,23.7742,23.7453,23.7646,90326.0
2019-03-18 14:40:00,24.67,24.7,24.67,24.69,41106.0,23.7646,23.7935,23.7646,23.7838,41106.0
2019-03-18 14:45:00,24.68,24.71,24.68,24.7,43502.0,23.7742,23.8031,23.7742,23.7935,43502.0
2019-03-18 14:50:00,24.7,24.7,24.67,24.68,43776.0,23.7935,23.7935,23.7646,23.7742,43776.0
2019-03-18 14:55:00,24.68,24.68,24.66,24.67,108270.0,23.7742,23.7742,23.7549,23.7646,108270.0
2019-03-18 15:00:00,24.68,24.68,24.64,24.64,148394.0,23.7742,23.7742,23.7357,23.7357,148394.0
2019-03-18 15:05:00,24.64,24.65,24.63,24.64,69536.0,23.7357,23.7453,23.726,23.7357,69536.0
2019-03-18 15:10:00,24.64,24.65,24.59,24.61,126980.0,23.7357,23.7453,23.6875,23.7068,126980.0
2019-03-18 15:15:00,24.62,24.66,24.62,24.66,59082.0,23.7164,23.7549,23.7164,23.7549,59082.0
2019-03-18 15:20:00,24.65,24.66,24.62,24.63,48936.0,23.7453,23.7549,23.7164,23.726,48936.0
2019-03-18 15:25:00,24.63,24.65,24.61,24.61,61284.0,23.726,23.7453,23.7068,23.7068,61284.0
2019-03-18 15:30:00,24.62,24.67,24.62,24.66,52900.0,23.7164,23.7646,23.7164,23.7549,52900.0
2019-03-18 15:35:00,24.66,24.66,24.63,24.63,85226.0,23.7549,23.7549,23.726,23.726,85226.0
2019-03-18 15:40:00,24.63,24.73,24.63,24.73,138012.0,23.726,23.8224,23.726,23.8224,138012.0
2019-03-18 15:45:00,24.73,24.78,24.72,24.76,193714.0,23.8224,23.8705,23.8127,23.8513,193714.0
2019-03-18 15:50:00,24.76,24.77,24.72,24.72,78250.0,23.8513,23.8609,23.8127,23.8127,78250.0
2019-03-18 15:55:00,24.72,24.75,24.68,24.74,292426.0,23.8127,23.8416,23.7742,23.832,292426.0
2019-03-19 09:30:00,25.02,25.08,25.01,25.02,443370.0,24.1017,24.1595,24.0921,24.1017,443370.0
2019-03-19 09:35:00,25.02,25.08,25.01,25.05,152330.0,24.1017,24.1595,24.0921,24.1306,152330.0
2019-03-19 09:40:00,25.05,25.05,24.96,25.0,171960.0,24.1306,24.1306,24.0439,24.0825,171960.0
2019-03-19 09:45:00,25.0,25.04,24.98,25.02,155000.0,24.0825,24.121,24.0632,24.1017,155000.0
2019-03-19 09:50:00,25.01,25.02,24.98,24.99,123286.0,24.0921,24.1017,24.0632,24.0728,123286.0
2019-03-19 09:55:00,24.99,25.0,24.93,24.93,232714.0,24.0728,24.0825,24.015,24.015,232714.0
2019-03-19 10:00:00,24.94,25.0,24.93,24.97,155090.0,24.0247,24.0825,24.015,24.0536,155090.0
2019-03-19 10:05:00,24.97,25.02,24.96,25.02,85980.0,24.0536,24.1017,24.0439,24.1017,85980.0
2019-03-19 10:10:00,25.02,25.03,25.0,25.02,109740.0,24.1017,24.1114,24.0825,24.1017,109740.0
2019-03-19 10:15:00,25.02,25.09,25.01,25.08,116990.0,24.1017,24.1691,24.0921,24.1595,116990.0
2019-03-19 10:20:00,25.08,25.08,25.03,25.03,75692.0,24.1595,24.1595,24.1114,24.1114,75692.0
2019-03-19 10:25:00,25.03,25.04,24.95,24.96,147380.0,24.1114,24.121,24.0343,24.0439,147380.0
2019-03-19 10:30:00,24.96,25.0,24.96,24.99,99844.0,24.0439,24.0825,24.0439,24.0728,99844.0
2019-03-19 10:35:00,25.0,25.04,25.0,25.04,126178.0,24.0825,24.121,24.0825,24.121,126178.0
2019-03-19 10:40:00,25.03,25.03,24.99,24.99,76850.0,24.1114,24.1114,24.0728,24.0728,76850.0
2019-03-19 10:45:00,24.99,25.02,24.98,25.0,129534.0,24.0728,24.1017,24.0632,24.0825,129534.0
2019-03-19 10:50:00,24.99,25.0,24.97,24.98,136606.0,24.0728,24.0825,24.0536,24.0632,136606.0
2019-03-19 10:55:00,24.98,24.98,24.89,24.89,145650.0,24.0632,24.0632,23.9765,23.9765,145650.0
2019-03-19 11:00:00,24.89,24.97,24.89,24.95,159968.0,23.9765,24.0536,23.9765,24.0343,159968.0
2019-03-19 11:05:00,24.95,24.95,24.91,24.95,56608.0,24.0343,24.0343,23.9958,24.0343,56608.0
2019-03-19 11:10:00,24.93,25.0,24.9,24.98,176008.0,24.015,24.0825,23.9861,24.0632,176008.0
2019-03-19 11:15:00,24.99,24.99,24.96,24.98,62596.0,24.0728,24.0728,24.0439,24.0632,62596.0
2019-03-19 11:20:00,24.98,25.0,24.98,25.0,131960.0,24.0632,24.0825,24.0632,24.0825,131960.0
2019-03-19 11:25:00,25.0,25.04,25.0,25.01,220164.0,24.0825,24.121,24.0825,24.0921,220164.0
2019-03-19 11:30:00,25.0,25.03,24.99,25.01,117264.0,24.0825,24.1114,24.0728,24.0921,117264.0
2019-03-19 11:35:00,25.01,25.04,25.0,25.03,209558.0,24.0921,24.121,24.0825,24.1114,209558.0
2019-03-19 11:40:00,25.03,25.05,25.03,25.04,121082.0,24.1114,24.1306,24.1114,24.121,121082.0
2019-03-19 11:45:00,25.04,25.11,25.03,25.1,320006.0,24.121,24.1884,24.1114,24.1788,320006.0
2019-03-19 11:50:00,25.11,25.13,25.09,25.1,99154.0,24.1884,24.2077,24.1691,24.1788,99154.0
2019-03-19 11:55:00,25.1,25.2,25.1,25.19,351200.0,24.1788,24.2751,24.1788,24.2655,351200.0
2019-03-19 12:00:00,25.19,25.24,25.18,25.19,140496.0,24.2655,24.3136,24.2558,24.2655,140496.0
2019-03-19 12:05:00,25.19,25.23,25.18,25.19,80914.0,24.2655,24.304,24.2558,24.2655,80914.0
2019-03-19 12:10:00,25.18,25.21,25.18,25.2,44018.0,24.2558,24.2847,24.2558,24.2751,44018.0
2019-03-19 12:15:00,25.19,25.19,25.16,25.17,53688.0,24.2655,24.2655,24.2366,24.2462,53688.0
2019-03-19 12:20:00,25.17,25.17,25.14,25.16,31338.0,24.2462,24.2462,24.2173,24.2366,31338.0
2019-03-19 12:25:00,25.16,25.16,25.14,25.14,111962.0,24.2366,24.2366,24.2173,24.2173,111962.0
2019-03-19 12:30:00,25.15,25.17,25.13,25.14,138608.0,24.2269,24.2462,24.2077,24.2173,138608.0
2019-03-19 12:35:00,25.14,25.14,25.1,25.1,53494.0,24.2173,24.2173,24.1788,24.1788,53494.0
2019-03-19 12:40:00,25.1,25.13,25.09,25.09,111928.0,24.1788,24.2077,24.1691,24.1691,111928.0
2019-03-19 12:45:00,25.1,25.1,24.79,24.82,556294.0,24.1788,24.1788,23.8802,23.9091,556294.0
2019-03-19 12:50:00,24.82,24.92,24.8,24.85,213586.0,23.9091,24.0054,23.8898,23.938,213586.0
2019-03-19 12:55:00,24.85,25.03,24.84,25.03,328020.0,23.938,24.1114,23.9283,24.1114,328020.0
2019-03-19 13:00:00,25.03,25.03,24.97,25.02,155002.0,24.1114,24.1114,24.0536,24.1017,155002.0
2019-03-19 13:05:00,25.02,25.04,24.97,24.98,102074.0,24.1017,24.121,24.0536,24.0632,102074.0
2019-03-19 13:10:00,24.99,25.07,24.97,25.05,182440.0,24.0728,24.1499,24.0536,24.1306,182440.0
2019-03-19 13:15:00,25.05,25.06,25.03,25.03,69974.0,24.1306,24.1403,24.1114,24.1114,69974.0
2019-03-19 13:20:00,25.03,25.06,25.02,25.02,103794.0,24.1114,24.1403,24.1017,24.1017,103794.0
2019-03-19 13:25:00,25.03,25.04,25.0,25.0,58266.0,24.1114,24.121,24.0825,24.0825,58266.0
2019-03-19 13:30:00,25.0,25.02,24.99,25.01,59306.0,24.0825,24.1017,24.0728,24.0921,59306.0
2019-03-19 13:35:00,25.03,25.05,25.01,25.01,115224.0,24.1114,24.1306,24.0921,24.0921,115224.0
2019-03-19 13:40:00,25.01,25.03,24.97,24.98,73050.0,24.0921,24.1114,24.0536,24.0632,73050.0
2019-03-19 13:45:00,24.98,24.98,24.93,24.96,93404.0,24.0632,24.0632,24.015,24.0439,93404.0
2019-03-19 13:50:00,24.96,24.98,24.93,24.93,91524.0,24.0439,24.0632,24.015,24.015,91524.0
2019-03-19 13:55:00,24.93,24.95,24.92,24.92,244536.0,24.015,24.0343,24.0054,24.0054,244536.0
2019-03-19 14:00:00,24.93,24.96,24.92,24.96,69158.0,24.015,24.0439,24.0054,24.0439,69158.0
2019-03-19 14:05:00,24.95,24.97,24.9,24.92,98504.0,24.0343,24.0536,23.9861,24.0054,98504.0
2019-03-19 14:10:00,24.92,24.92,24.85,24.88,119160.0,24.0054,24.0054,23.938,23.9669,119160.0
2019-03-19 14:15:00,24.88,24.88,24.82,24.88,55060.0,23.9669,23.9669,23.9091,23.9669,55060.0
2019-03-19 14:20:00,24.88,24.91,24.85,24.86,106136.0,23.9669,23.9958,23.938,23.9476,106136.0
2019-03-19 14:25:00,24.86,24.93,24.86,24.92,61890.0,23.9476,24.015,23.9476,24.0054,61890.0
2019-03-19 14:30:00,24.93,24.93,24.9,24.92,72932.0,24.015,24.015,23.9861,24.0054,72932.0
2019-03-19 14:35:00,24.92,24.95,24.91,24.93,89820.0,24.0054,24.0343,23.9958,24.015,89820.0
2019-03-19 14:40:00,24.93,24.99,24.93,24.98,69092.0,24.015,24.0728,24.015,24.0632,69092.0
2019-03-19 14:45:00,24.99,24.99,24.94,24.94,81450.0,24.0728,24.0728,24.0247,24.0247,81450.0
2019-03-19 14:50:00,24.93,24.94,24.89,24.93,47984.0,24.015,24.0247,23.9765,24.015,47984.0
2019-03-19 14:55:00,24.93,24.93,24.83,24.85,178372.0,24.015,24.015,23.9187,23.938,178372.0
2019-03-19 15:00:00,24.86,24.87,24.8,24.85,147156.0,23.9476,23.9572,23.8898,23.938,147156.0
2019-03-19 15:05:00,24.85,24.89,24.83,24.84,94918.0,23.938,23.9765,23.9187,23.9283,94918.0
2019-03-19 15:10:00,24.85,24.85,24.76,24.78,114406.0,23.938,23.938,23.8513,23.8705,114406.0
2019-03-19 15:15:00,24.77,24.78,24.72,24.73,177974.0,23.8609,23.8705,23.8127,23.8224,177974.0
2019-03-19 15:20:00,24.73,24.73,24.65,24.66,151158.0,23.8224,23.8224,23.7453,23.7549,151158.0
2019-03-19 15:25:00,24.65,24.67,24.61,24.64,136220.0,23.7453,23.7646,23.7068,23.7357,136220.0
2019-03-19 15:30:00,24.65,24.68,24.59,24.66,273616.0,23.7453,23.7742,23.6875,23.7549,273616.0
2019-03-19 15:35:00,24.66,24.66,24.55,24.55,196770.0,23.7549,23.7549,23.649,23.649,196770.0
2019-03-19 15:40:00,24.55,24.55,24.47,24.5,559914.0,23.649,23.649,23.5719,23.6008,559914.0
2019-03-19 15:45:00,24.5,24.63,24.49,24.63,775908.0,23.6008,23.726,23.5912,23.726,775908.0
2019-03-19 15:50:00,24.63,24.64,24.56,24.56,336204.0,23.726,23.7357,23.6586,23.6586,336204.0
2019-03-19 15:55:00,24.55,24.75,24.55,24.75,537626.0,23.649,23.8416,23.649,23.8416,537626.0
2019-03-20 09:30:00,24.59,24.63,24.46,24.49,263000.0,23.733,23.7716,23.6075,23.6365,263000.0
2019-03-20 09:35:00,24.5,24.5,24.41,24.41,1349026.0,23.6462,23.6462,23.5593,23.5593,1349026.0
2019-03-20 09:40:00,24.41,24.48,24.4,24.47,208838.0,23.5593,23.6269,23.5496,23.6172,208838.0
2019-03-20 09:45:00,24.48,24.49,24.43,24.48,181700.0,23.6269,23.6365,23.5786,23.6269,181700.0
2019-03-20 09:50:00,24.48,24.51,24.45,24.45,147184.0,23.6269,23.6558,23.5979,23.5979,147184.0
2019-03-20 09:55:00,24.44,24.48,24.38,24.39,270562.0,23.5882,23.6269,23.5303,23.54,270562.0
2019-03-20 10:00:00,24.39,24.47,24.38,24.45,217976.0,23.54,23.6172,23.5303,23.5979,217976.0
2019-03-20 10:05:00,24.44,24.52,24.42,24.48,243566.0,23.5882,23.6655,23.5689,23.6269,243566.0
2019-03-20 10:10:00,24.47,24.48,24.39,24.42,107230.0,23.6172,23.6269,23.54,23.5689,107230.0
2019-03-20 10:15:00,24.42,24.43,24.36,24.4,107972.0,23.5689,23.5786,23.511,23.5496,107972.0
2019-03-20 10:20:00,24.39,24.42,24.33,24.37,157124.0,23.54,23.5689,23.4821,23.5207,157124.0
2019-03-20 10:25:00,24.38,24.45,24.38,24.43,180594.0,23.5303,23.5979,23.5303,23.5786,180594.0
2019-03-20 10:30:00,24.43,24.47,24.4,24.41,98998.0,23.5786,23.6172,23.5496,23.5593,98998.0
2019-03-20 10:35:00,24.41,24.45,24.38,24.41,86228.0,23.5593,23.5979,23.5303,23.5593,86228.0
2019-03-20 10:40:00,24.41,24.45,24.38,24.43,84722.0,23.5593,23.5979,23.5303,23.5786,84722.0
2019-03-20 10:45:00,24.43,24.49,24.43,24.48,64300.0,23.5786,23.6365,23.5786,23.6269,64300.0
2019-03-20 10:50:00,24.47,24.49,24.45,24.46,27888.0,23.6172,23.6365,23.5979,23.6075,27888.0
2019-03-20 10:55:00,24.46,24.5,24.45,24.48,45168.0,23.6075,23.6462,23.5979,23.6269,45168.0
2019-03-20 11:00:00,24.48,24.54,24.48,24.49,70786.0,23.6269,23.6848,23.6269,23.6365,70786.0
2019-03-20 11:05:00,24.5,24.52,24.49,24.51,49304.0,23.6462,23.6655,23.6365,23.6558,49304.0
2019-03-20 11:10:00,24.49,24.5,24.46,24.46,45400.0,23.6365,23.6462,23.6075,23.6075,45400.0
2019-03-20 11:15:00,24.46,24.5,24.43,24.5,80294.0,23.6075,23.6462,23.5786,23.6462,80294.0
2019-03-20 11:20:00,24.49,24.51,24.46,24.46,47522.0,23.6365,23.6558,23.6075,23.6075,47522.0
2019-03-20 11:25:00,24.47,24.48,24.44,24.47,44754.0,23.6172,23.6269,23.5882,23.6172,44754.0
2019-03-20 11:30:00,24.47,24.49,24.43,24.43,30440.0,23.6172,23.6365,23.5786,23.5786,30440.0
2019-03-20 11:35:00,24.43,24.43,24.41,24.41,43854.0,23.5786,23.5786,23.5593,23.5593,43854.0
2019-03-20 11:40:00,24.41,24.41,24.36,24.38,75606.0,23.5593,23.5593,23.511,23.5303,75606.0
2019-03-20 11:45:00,24.38,24.4,24.33,24.35,81130.0,23.5303,23.5496,23.4821,23.5014,81130.0
2019-03-20 11:50:00,24.35,24.39,24.3,24.32,1252114.0,23.5014,23.54,23.4531,23.4724,1252114.0
2019-03-20 11:55:00,24.32,24.32,24.23,24.25,443374.0,23.4724,23.4724,23.3856,23.4049,443374.0
2019-03-20 12:00:00,24.25,24.3,24.25,24.3,106070.0,23.4049,23.4531,23.4049,23.4531,106070.0
2019-03-20 12:05:00,24.29,24.36,24.29,24.35,52472.0,23.4435,23.511,23.4435,23.5014,52472.0
2019-03-20 12:10:00,24.35,24.35,24.31,24.33,63728.0,23.5014,23.5014,23.4628,23.4821,63728.0
2019-03-20 12:15:00,24.34,24.36,24.33,24.34,72808.0,23.4917,23.511,23.4821,23.4917,72808.0
2019-03-20 12:20:00,24.34,24.35,24.31,24.32,47444.0,23.4917,23.5014,23.4628,23.4724,47444.0
2019-03-20 12:25:00,24.31,24.36,24.31,24.35,117076.0,23.4628,23.511,23.4628,23.5014,117076.0
2019-03-20 12:30:00,24.35,24.35,24.14,24.2,418230.0,23.5014,23.5014,23.2987,23.3566,418230.0
2019-03-20 12:35:00,24.2,24.24,24.14,24.24,189036.0,23.3566,23.3952,23.2987,23.3952,189036.0
2019-03-20 12:40:00,24.23,24.27,24.21,24.24,120128.0,23.3856,23.4242,23.3663,23.3952,120128.0
2019-03-20 12:45:00,24.24,24.28,24.21,24.25,77704.0,23.3952,23.4338,23.3663,23.4049,77704.0
2019-03-20 12:50:00,24.27,24.29,24.23,24.25,68638.0,23.4242,23.4435,23.3856,23.4049,68638.0
2019-03-20 12:55:00,24.25,24.3,24.25,24.29,46112.0,23.4049,23.4531,23.4049,23.4435,46112.0
2019-03-20 13:00:00,24.29,24.3,24.25,24.3,66770.0,23.4435,23.4531,23.4049,23.4531,66770.0
2019-03-20 13:05:00,24.3,24.32,24.29,24.3,68520.0,23.4531,23.4724,23.4435,23.4531,68520.0
2019-03-20 13:10:00,24.3,24.34,24.3,24.32,48624.0,23.4531,23.4917,23.4531,23.4724,48624.0
2019-03-20 13:15:00,24.32,24.32,24.29,24.29,48884.0,23.4724,23.4724,23.4435,23.4435,48884.0
2019-03-20 13:20:00,24.31,24.32,24.27,24.3,30910.0,23.4628,23.4724,23.4242,23.4531,30910.0
2019-03-20 13:25:00,24.3,24.32,24.27,24.27,86002.0,23.4531,23.4724,23.4242,23.4242,86002.0
2019-03-20 13:30:00,24.27,24.3,24.26,24.3,46150.0,23.4242,23.4531,23.4145,23.4531,46150.0
2019-03-20 13:35:00,24.3,24.34,24.29,24.33,112886.0,23.4531,23.4917,23.4435,23.4821,112886.0
2019-03-20 13:40:00,24.34,24.34,24.31,24.32,46626.0,23.4917,23.4917,23.4628,23.4724,46626.0
2019-03-20 13:45:00,24.33,24.34,24.31,24.33,63560.0,23.4821,23.4917,23.4628,23.4821,63560.0
2019-03-20 13:50:00,24.33,24.34,24.29,24.34,82490.0,23.4821,23.4917,23.4435,23.4917,82490.0
2019-03-20 13:55:00,24.33,24.35,24.32,24.35,69622.0,23.4821,23.5014,23.4724,23.5014,69622.0
2019-03-20 14:00:00,24.39,24.73,24.39,24.69,726392.0,23.54,23.8681,23.54,23.8295,726392.0
2019-03-20 14:05:00,24.7,24.8,24.64,24.68,334308.0,23.8392,23.9357,23.7813,23.8199,334308.0
2019-03-20 14:10:00,24.69,24.79,24.68,24.75,1531228.0,23.8295,23.926,23.8199,23.8874,1531228.0
2019-03-20 14:15:00,24.76,24.77,24.63,24.65,250510.0,23.8971,23.9067,23.7716,23.7909,250510.0
2019-03-20 14:20:00,24.64,24.75,24.62,24.75,461814.0,23.7813,23.8874,23.762,23.8874,461814.0
2019-03-20 14:25:00,24.75,24.86,24.74,24.86,1685202.0,23.8874,23.9936,23.8778,23.9936,1685202.0
2019-03-20 14:30:00,24.86,24.92,24.78,24.88,404264.0,23.9936,24.0515,23.9164,24.0129,404264.0
2019-03-20 14:35:00,24.89,24.93,24.85,24.9,369266.0,24.0226,24.0612,23.984,24.0322,369266.0
2019-03-20 14:40:00,24.92,24.93,24.84,24.88,180214.0,24.0515,24.0612,23.9743,24.0129,180214.0
2019-03-20 14:45:00,24.87,24.96,24.85,24.91,169178.0,24.0033,24.0901,23.984,24.0419,169178.0
2019-03-20 14:50:00,24.91,24.96,24.87,24.87,160300.0,24.0419,24.0901,24.0033,24.0033,160300.0
2019-03-20 14:55:00,24.86,24.9,24.82,24.88,287718.0,23.9936,24.0322,23.955,24.0129,287718.0
2019-03-20 15:00:00,24.89,24.93,24.75,24.77,231474.0,24.0226,24.0612,23.8874,23.9067,231474.0
2019-03-20 15:05:00,24.77,24.79,24.71,24.78,275080.0,23.9067,23.926,23.8488,23.9164,275080.0
2019-03-20 15:10:00,24.79,24.82,24.72,24.79,160928.0,23.926,23.955,23.8585,23.926,160928.0
2019-03-20 15:15:00,24.8,24.82,24.75,24.78,346472.0,23.9357,23.955,23.8874,23.9164,346472.0
2019-03-20 15:20:00,24.78,24.81,24.74,24.75,162370.0,23.9164,23.9454,23.8778,23.8874,162370.0
2019-03-20 15:25:00,24.73,24.76,24.7,24.72,208002.0,23.8681,23.8971,23.8392,23.8585,208002.0
2019-03-20 15:30:00,24.72,24.72,24.43,24.48,487068.0,23.8585,23.8585,23.5786,23.6269,487068.0
2019-03-20 15:35:00,24.48,24.55,24.48,24.5,198600.0,23.6269,23.6944,23.6269,23.6462,198600.0
2019-03-20 15:40:00,24.49,24.55,24.46,24.52,133776.0,23.6365,23.6944,23.6075,23.6655,133776.0
2019-03-20 15:45:00,24.51,24.63,24.51,24.55,199940.0,23.6558,23.7716,23.6558,23.6944,199940.0
2019-03-20 15:50:00,24.55,24.56,24.46,24.48,205780.0,23.6944,23.7041,23.6075,23.6269,205780.0
2019-03-20 15:55:00,24.47,24.53,24.42,24.45,411582.0,23.6172,23.6751,23.5689,23.5979,411582.0
2019-03-21 09:30:00,24.2,24.33,24.2,24.33,277962.0,23.3566,23.4821,23.3566,23.4821,277962.0
2019-03-21 09:35:00,24.34,24.5,24.34,24.45,266726.0,23.4917,23.6462,23.4917,23.5979,266726.0
2019-03-21 09:40:00,24.45,24.51,24.45,24.49,125672.0,23.5979,23.6558,23.5979,23.6365,125672.0
2019-03-21 09:45:00,24.49,24.57,24.49,24.54,123456.0,23.6365,23.7137,23.6365,23.6848,123456.0
2019-03-21 09:50:00,24.55,24.57,24.51,24.57,124190.0,23.6944,23.7137,23.6558,23.7137,124190.0
2019-03-21 09:55:00,24.57,24.67,24.57,24.6,190362.0,23.7137,23.8102,23.7137,23.7427,190362.0
2019-03-21 10:00:00,24.6,24.65,24.59,24.63,181654.0,23.7427,23.7909,23.733,23.7716,181654.0
2019-03-21 10:05:00,24.64,24.72,24.64,24.68,128848.0,23.7813,23.8585,23.7813,23.8199,128848.0
2019-03-21 10:10:00,24.68,24.72,24.67,24.68,141616.0,23.8199,23.8585,23.8102,23.8199,141616.0
2019-03-21 10:15:00,24.67,24.68,24.61,24.62,151400.0,23.8102,23.8199,23.7523,23.762,151400.0
2019-03-21 10:20:00,24.63,24.67,24.61,24.66,81052.0,23.7716,23.8102,23.7523,23.8006,81052.0
2019-03-21 10:25:00,24.66,24.75,24.66,24.72,131732.0,23.8006,23.8874,23.8006,23.8585,131732.0
2019-03-21 10:30:00,24.72,24.75,24.68,24.75,86614.0,23.8585,23.8874,23.8199,23.8874,86614.0
2019-03-21 10:35:00,24.75,24.78,24.71,24.77,160902.0,23.8874,23.9164,23.8488,23.9067,160902.0
2019-03-21 10:40:00,24.77,24.78,24.72,24.76,72392.0,23.9067,23.9164,23.8585,23.8971,72392.0
2019-03-21 10:45:00,24.77,24.79,24.72,24.75,106322.0,23.9067,23.926,23.8585,23.8874,106322.0
2019-03-21 10:50:00,24.74,24.82,24.74,24.82,83066.0,23.8778,23.955,23.8778,23.955,83066.0
2019-03-21 10:55:00,24.82,24.85,24.78,24.85,103206.0,23.955,23.984,23.9164,23.984,103206.0
2019-03-21 11:00:00,24.85,24.98,24.85,24.96,507452.0,23.984,24.1094,23.984,24.0901,507452.0
2019-03-21 11:05:00,24.97,24.97,24.89,24.91,179710.0,24.0998,24.0998,24.0226,24.0419,179710.0
2019-03-21 11:10:00,24.92,24.92,24.89,24.91,96052.0,24.0515,24.0515,24.0226,24.0419,96052.0
2019-03-21 11:15:00,24.91,24.94,24.9,24.91,153614.0,24.0419,24.0708,24.0322,24.0419,153614.0
2019-03-21 11:20:00,24.91,24.93,24.89,24.93,58854.0,24.0419,24.0612,24.0226,24.0612,58854.0
2019-03-21 11:25:00,24.93,24.96,24.89,24.9,187974.0,24.0612,24.0901,24.0226,24.0322,187974.0
2019-03-21 11:30:00,24.9,24.95,24.86,24.92,69170.0,24.0322,24.0805,23.9936,24.0515,69170.0
2019-03-21 11:35:00,24.9,24.95,24.89,24.92,46576.0,24.0322,24.0805,24.0226,24.0515,46576.0
2019-03-21 11:40:00,24.92,25.03,24.9,24.99,295848.0,24.0515,24.1577,24.0322,24.1191,295848.0
2019-03-21 11:45:00,24.99,25.04,24.99,25.02,129998.0,24.1191,24.1673,24.1191,24.148,129998.0
2019-03-21 11:50:00,25.02,25.07,25.02,25.06,92426.0,24.148,24.1963,24.148,24.1866,92426.0
2019-03-21 11:55:00,25.06,25.15,25.05,25.14,391764.0,24.1866,24.2735,24.177,24.2639,391764.0
2019-03-21 12:00:00,25.13,25.14,25.07,25.07,130468.0,24.2542,24.2639,24.1963,24.1963,130468.0
2019-03-21 12:05:00,25.07,25.1,25.04,25.05,77538.0,24.1963,24.2252,24.1673,24.177,77538.0
2019-03-21 12:10:00,25.06,25.08,25.05,25.06,127326.0,24.1866,24.2059,24.177,24.1866,127326.0
2019-03-21 12:15:00,25.07,25.08,25.0,25.0,129148.0,24.1963,24.2059,24.1287,24.1287,129148.0
2019-03-21 12:20:00,25.0,25.03,24.99,25.0,142926.0,24.1287,24.1577,24.1191,24.1287,142926.0
2019-03-21 12:25:00,25.0,25.0,24.92,24.93,104126.0,24.1287,24.1287,24.0515,24.0612,104126.0
2019-03-21 12:30:00,24.94,24.96,24.91,24.94,90438.0,24.0708,24.0901,24.0419,24.0708,90438.0
2019-03-21 12:35:00,24.94,24.96,24.89,24.93,74524.0,24.0708,24.0901,24.0226,24.0612,74524.0
2019-03-21 12:40:00,24.93,24.97,24.92,24.96,39664.0,24.0612,24.0998,24.0515,24.0901,39664.0
2019-03-21 12:45:00,24.95,24.96,24.92,24.94,43494.0,24.0805,24.0901,24.0515,24.0708,43494.0
2019-03-21 12:50:00,24.95,24.97,24.91,24.95,89496.0,24.0805,24.0998,24.0419,24.0805,89496.0
2019-03-21 12:55:00,24.96,24.97,24.94,24.96,60630.0,24.0901,24.0998,24.0708,24.0901,60630.0
2019-03-21 13:00:00,24.96,25.05,24.96,25.05,127228.0,24.0901,24.177,24.0901,24.177,127228.0
2019-03-21 13:05:00,25.04,25.08,25.04,25.07,153142.0,24.1673,24.2059,24.1673,24.1963,153142.0
2019-03-21 13:10:00,25.07,25.09,25.06,25.06,69508.0,24.1963,24.2156,24.1866,24.1866,69508.0
2019-03-21 13:15:00,25.05,25.05,25.02,25.04,75294.0,24.177,24.177,24.148,24.1673,75294.0
2019-03-21 13:20:00,25.03,25.06,25.0,25.05,77852.0,24.1577,24.1866,24.1287,24.177,77852.0
2019-03-21 13:25:00,25.06,25.1,25.05,25.1,77460.0,24.1866,24.2252,24.177,24.2252,77460.0
2019-03-21 13:30:00,25.1,25.13,25.1,25.1,64676.0,24.2252,24.2542,24.2252,24.2252,64676.0
2019-03-21 13:35:00,25.09,25.1,25.04,25.04,95860.0,24.2156,24.2252,24.1673,24.1673,95860.0
2019-03-21 13:40:00,25.05,25.09,25.02,25.06,110762.0,24.177,24.2156,24.148,24.1866,110762.0
2019-03-21 13:45:00,25.06,25.1,25.04,25.1,95690.0,24.1866,24.2252,24.1673,24.2252,95690.0
2019-03-21 13:50:00,25.11,25.15,25.09,25.14,114832.0,24.2349,24.2735,24.2156,24.2639,114832.0
2019-03-21 13:55:00,25.14,25.14,25.06,25.1,32264.0,24.2639,24.2639,24.1866,24.2252,32264.0
2019-03-21 14:00:00,25.1,25.16,25.1,25.15,47906.0,24.2252,24.2832,24.2252,24.2735,47906.0
2019-03-21 14:05:00,25.16,25.2,25.14,25.18,56372.0,24.2832,24.3218,24.2639,24.3025,56372.0
2019-03-21 14:10:00,25.19,25.24,25.18,25.21,109160.0,24.3121,24.3604,24.3025,24.3314,109160.0
2019-03-21 14:15:00,25.2,25.24,25.2,25.21,73286.0,24.3218,24.3604,24.3218,24.3314,73286.0
2019-03-21 14:20:00,25.21,25.27,25.21,25.25,144608.0,24.3314,24.3893,24.3314,24.37,144608.0
2019-03-21 14:25:00,25.25,25.28,25.24,25.28,88970.0,24.37,24.399,24.3604,24.399,88970.0
2019-03-21 14:30:00,25.28,25.3,25.27,25.28,61712.0,24.399,24.4183,24.3893,24.399,61712.0
2019-03-21 14:35:00,25.28,25.32,25.25,25.32,70378.0,24.399,24.4376,24.37,24.4376,70378.0
2019-03-21 14:40:00,25.31,25.33,25.29,25.32,94082.0,24.4279,24.4472,24.4086,24.4376,94082.0
2019-03-21 14:45:00,25.33,25.34,25.31,25.33,75778.0,24.4472,24.4569,24.4279,24.4472,75778.0
2019-03-21 14:50:00,25.34,25.34,25.3,25.32,67390.0,24.4569,24.4569,24.4183,24.4376,67390.0
2019-03-21 14:55:00,25.31,25.31,25.27,25.27,61176.0,24.4279,24.4279,24.3893,24.3893,61176.0
2019-03-21 15:00:00,25.27,25.3,25.24,25.29,79718.0,24.3893,24.4183,24.3604,24.4086,79718.0
2019-03-21 15:05:00,25.29,25.39,25.29,25.33,93868.0,24.4086,24.5051,24.4086,24.4472,93868.0
2019-03-21 15:10:00,25.33,25.33,25.2,25.22,130426.0,24.4472,24.4472,24.3218,24.3411,130426.0
2019-03-21 15:15:00,25.23,25.27,25.19,25.26,96792.0,24.3507,24.3893,24.3121,24.3797,96792.0
2019-03-21 15:20:00,25.27,25.3,25.24,25.3,59330.0,24.3893,24.4183,24.3604,24.4183,59330.0
2019-03-21 15:25:00,25.3,25.3,25.24,25.25,39790.0,24.4183,24.4183,24.3604,24.37,39790.0
2019-03-21 15:30:00,25.25,25.29,25.22,25.26,115696.0,24.37,24.4086,24.3411,24.3797,115696.0
2019-03-21 15:35:00,25.26,25.31,25.24,25.29,84096.0,24.3797,24.4279,24.3604,24.4086,84096.0
2019-03-21 15:40:00,25.29,25.37,25.28,25.36,153250.0,24.4086,24.4858,24.399,24.4762,153250.0
2019-03-21 15:45:00,25.36,25.36,25.25,25.25,211592.0,24.4762,24.4762,24.37,24.37,211592.0
2019-03-21 15:50:00,25.25,25.28,25.21,25.23,174422.0,24.37,24.399,24.3314,24.3507,174422.0
2019-03-21 15:55:00,25.23,25.26,25.2,25.25,388458.0,24.3507,24.3797,24.3218,24.37,388458.0
2019-03-22 09:30:00,24.86,25.02,24.85,24.96,448216.0,23.9936,24.148,23.984,24.0901,448216.0
2019-03-22 09:35:00,24.96,24.99,24.91,24.97,125796.0,24.0901,24.1191,24.0419,24.0998,125796.0
2019-03-22 09:40:00,24.99,25.01,24.91,24.91,135722.0,24.1191,24.1384,24.0419,24.0419,135722.0
2019-03-22 09:45:00,24.9,24.91,24.67,24.68,373964.0,24.0322,24.0419,23.8102,23.8199,373964.0
2019-03-22 09:50:00,24.68,24.75,24.54,24.55,546872.0,23.8199,23.8874,23.6848,23.6944,546872.0
2019-03-22 09:55:00,24.54,24.56,24.47,24.52,406894.0,23.6848,23.7041,23.6172,23.6655,406894.0
2019-03-22 10:00:00,24.52,24.61,24.5,24.51,1531178.0,23.6655,23.7523,23.6462,23.6558,1531178.0
2019-03-22 10:05:00,24.5,24.66,24.49,24.64,465594.0,23.6462,23.8006,23.6365,23.7813,465594.0
2019-03-22 10:10:00,24.63,24.68,24.6,24.64,173082.0,23.7716,23.8199,23.7427,23.7813,173082.0
2019-03-22 10:15:00,24.64,24.76,24.61,24.75,211110.0,23.7813,23.8971,23.7523,23.8874,211110.0
2019-03-22 10:20:00,24.75,24.8,24.67,24.67,180460.0,23.8874,23.9357,23.8102,23.8102,180460.0
2019-03-22 10:25:00,24.67,24.68,24.56,24.57,107786.0,23.8102,23.8199,23.7041,23.7137,107786.0
2019-03-22 10:30:00,24.59,24.66,24.58,24.61,141142.0,23.733,23.8006,23.7234,23.7523,141142.0
2019-03-22 10:35:00,24.61,24.7,24.6,24.65,111822.0,23.7523,23.8392,23.7427,23.7909,111822.0
2019-03-22 10:40:00,24.65,24.65,24.53,24.61,184216.0,23.7909,23.7909,23.6751,23.7523,184216.0
2019-03-22 10:45:00,24.61,24.61,24.44,24.45,1611346.0,23.7523,23.7523,23.5882,23.5979,1611346.0
2019-03-22 10:50:00,24.45,24.48,24.41,24.47,376756.0,23.5979,23.6269,23.5593,23.6172,376756.0
2019-03-22 10:55:00,24.48,24.54,24.38,24.4,258416.0,23.6269,23.6848,23.5303,23.5496,258416.0
2019-03-22 11:00:00,24.39,24.43,24.35,24.36,1822588.0,23.54,23.5786,23.5014,23.511,1822588.0
2019-03-22 11:05:00,24.36,24.43,24.34,24.36,513628.0,23.511,23.5786,23.4917,23.511,513628.0
2019-03-22 11:10:00,24.36,24.42,24.3,24.42,380698.0,23.511,23.5689,23.4531,23.5689,380698.0
2019-03-22 11:15:00,24.42,24.5,24.31,24.47,371462.0,23.5689,23.6462,23.4628,23.6172,371462.0
2019-03-22 11:20:00,24.47,24.47,24.36,24.36,229366.0,23.6172,23.6172,23.511,23.511,229366.0
2019-03-22 11:25:00,24.36,24.43,24.3,24.32,263772.0,23.511,23.5786,23.4531,23.4724,263772.0
2019-03-22 11:30:00,24.31,24.38,24.27,24.28,257412.0,23.4628,23.5303,23.4242,23.4338,257412.0
2019-03-22 11:35:00,24.28,24.3,24.18,24.19,536052.0,23.4338,23.4531,23.3373,23.347,536052.0
2019-03-22 11:40:00,24.18,24.22,24.1,24.13,441120.0,23.3373,23.3759,23.2601,23.2891,441120.0
2019-03-22 11:45:00,24.13,24.18,24.09,24.15,282976.0,23.2891,23.3373,23.2504,23.3084,282976.0
2019-03-22 11:50:00,24.15,24.15,23.99,24.01,456552.0,23.3084,23.3084,23.1539,23.1732,456552.0
2019-03-22 11:55:00,24.0,24.09,23.91,23.91,455252.0,23.1636,23.2504,23.0767,23.0767,455252.0
2019-03-22 12:00:00,23.91,24.1,23.9,24.07,402926.0,23.0767,23.2601,23.0671,23.2311,402926.0
2019-03-22 12:05:00,24.06,24.12,24.03,24.07,232174.0,23.2215,23.2794,23.1925,23.2311,232174.0
2019-03-22 12:10:00,24.07,24.07,23.96,23.97,359980.0,23.2311,23.2311,23.125,23.1346,359980.0
2019-03-22 12:15:00,23.96,24.08,23.95,24.0,274134.0,23.125,23.2408,23.1153,23.1636,274134.0
2019-03-22 12:20:00,24.0,24.11,23.99,24.06,209476.0,23.1636,23.2697,23.1539,23.2215,209476.0
2019-03-22 12:25:00,24.06,24.07,23.95,24.0,188370.0,23.2215,23.2311,23.1153,23.1636,188370.0
2019-03-22 12:30:00,23.99,24.1,23.96,24.09,252844.0,23.1539,23.2601,23.125,23.2504,252844.0
2019-03-22 12:35:00,24.08,24.09,23.98,23.99,137412.0,23.2408,23.2504,23.1443,23.1539,137412.0
2019-03-22 12:40:00,23.99,23.99,23.83,23.85,424478.0,23.1539,23.1539,22.9995,23.0188,424478.0
2019-03-22 12:45:00,23.85,23.94,23.84,23.91,303252.0,23.0188,23.1057,23.0092,23.0767,303252.0
2019-03-22 12:50:00,23.91,24.07,23.88,24.07,369132.0,23.0767,23.2311,23.0478,23.2311,369132.0
2019-03-22 12:55:00,24.06,24.08,23.99,24.08,150034.0,23.2215,23.2408,23.1539,23.2408,150034.0
2019-03-22 13:00:00,24.07,24.17,24.04,24.1,203012.0,23.2311,23.3277,23.2022,23.2601,203012.0
2019-03-22 13:05:00,24.09,24.18,24.08,24.17,107182.0,23.2504,23.3373,23.2408,23.3277,107182.0
2019-03-22 13:10:00,24.17,24.17,24.06,24.09,109382.0,23.3277,23.3277,23.2215,23.2504,109382.0
2019-03-22 13:15:00,24.11,24.14,24.05,24.09,82164.0,23.2697,23.2987,23.2118,23.2504,82164.0
2019-03-22 13:20:00,24.09,24.11,24.02,24.05,124232.0,23.2504,23.2697,23.1829,23.2118,124232.0
2019-03-22 13:25:00,24.06,24.07,23.99,24.04,102564.0,23.2215,23.2311,23.1539,23.2022,102564.0
2019-03-22 13:30:00,24.02,24.14,24.0,24.06,154042.0,23.1829,23.2987,23.1636,23.2215,154042.0
2019-03-22 13:35:00,24.07,24.1,24.02,24.05,54158.0,23.2311,23.2601,23.1829,23.2118,54158.0
2019-03-22 13:40:00,24.05,24.11,24.04,24.11,56794.0,23.2118,23.2697,23.2022,23.2697,56794.0
2019-03-22 13:45:00,24.11,24.12,24.04,24.04,85732.0,23.2697,23.2794,23.2022,23.2022,85732.0
2019-03-22 13:50:00,24.03,24.06,23.99,24.02,104914.0,23.1925,23.2215,23.1539,23.1829,104914.0
2019-03-22 13:55:00,24.01,24.03,23.92,23.96,143730.0,23.1732,23.1925,23.0864,23.125,143730.0
2019-03-22 14:00:00,23.94,24.1,23.93,24.1,153254.0,23.1057,23.2601,23.096,23.2601,153254.0
2019-03-22 14:05:00,24.09,24.12,24.06,24.1,112182.0,23.2504,23.2794,23.2215,23.2601,112182.0
2019-03-22 14:10:00,24.1,24.2,24.1,24.18,118894.0,23.2601,23.3566,23.2601,23.3373,118894.0
2019-03-22 14:15:00,24.19,24.3,24.19,24.22,184252.0,23.347,23.4531,23.347,23.3759,184252.0
2019-03-22 14:20:00,24.22,24.27,24.22,24.25,103048.0,23.3759,23.4242,23.3759,23.4049,103048.0
2019-03-22 14:25:00,24.25,24.28,24.21,24.23,142676.0,23.4049,23.4338,23.3663,23.3856,142676.0
2019-03-22 14:30:00,24.23,24.27,24.12,24.12,182790.0,23.3856,23.4242,23.2794,23.2794,182790.0
2019-03-22 14:35:00,24.13,24.2,24.11,24.18,113770.0,23.2891,23.3566,23.2697,23.3373,113770.0
2019-03-22 14:40:00,24.18,24.28,24.18,24.24,77062.0,23.3373,23.4338,23.3373,23.3952,77062.0
2019-03-22 14:45:00,24.25,24.34,24.24,24.31,132404.0,23.4049,23.4917,23.3952,23.4628,132404.0
2019-03-22 14:50:00,24.31,24.39,24.3,24.33,211900.0,23.4628,23.54,23.4531,23.4821,211900.0
2019-03-22 14:55:00,24.33,24.37,24.32,24.33,79240.0,23.4821,23.5207,23.4724,23.4821,79240.0
2019-03-22 15:00:00,24.33,24.41,24.27,24.27,227882.0,23.4821,23.5593,23.4242,23.4242,227882.0
2019-03-22 15:05:00,24.27,24.33,24.27,24.28,118828.0,23.4242,23.4821,23.4242,23.4338,118828.0
2019-03-22 15:10:00,24.28,24.29,24.17,24.18,170420.0,23.4338,23.4435,23.3277,23.3373,170420.0
2019-03-22 15:15:00,24.18,24.24,24.13,24.17,185504.0,23.3373,23.3952,23.2891,23.3277,185504.0
2019-03-22 15:20:00,24.16,24.23,24.16,24.23,114246.0,23.318,23.3856,23.318,23.3856,114246.0
2019-03-22 15:25:00,24.23,24.24,24.09,24.1,236176.0,23.3856,23.3952,23.2504,23.2601,236176.0
2019-03-22 15:30:00,24.09,24.1,23.96,23.96,229086.0,23.2504,23.2601,23.125,23.125,229086.0
2019-03-22 15:35:00,23.96,24.03,23.92,23.96,350970.0,23.125,23.1925,23.0864,23.125,350970.0
2019-03-22 15:40:00,23.96,23.97,23.88,23.9,314404.0,23.125,23.1346,23.0478,23.0671,314404.0
2019-03-22 15:45:00,23.89,24.02,23.89,23.99,416686.0,23.0574,23.1829,23.0574,23.1539,416686.0
2019-03-22 15:50:00,23.99,24.0,23.9,23.92,266368.0,23.1539,23.1636,23.0671,23.0864,266368.0
2019-03-22 15:55:00,23.93,23.93,23.79,23.81,651992.0,23.096,23.096,22.9609,22.9802,651992.0
2019-03-25 09:30:00,23.71,23.77,23.64,23.77,580418.0,22.8837,22.9416,22.8161,22.9416,580418.0
2019-03-25 09:35:00,23.77,24.0,23.77,23.98,550372.0,22.9416,23.1636,22.9416,23.1443,550372.0
2019-03-25 09:40:00,23.97,23.97,23.74,23.74,183562.0,23.1346,23.1346,22.9126,22.9126,183562.0
2019-03-25 09:45:00,23.73,23.73,23.52,23.54,448004.0,22.903,22.903,22.7003,22.7196,448004.0
2019-03-25 09:50:00,23.53,23.65,23.53,23.54,310614.0,22.71,22.8258,22.71,22.7196,310614.0
2019-03-25 09:55:00,23.53,23.58,23.48,23.48,305482.0,22.71,22.7582,22.6617,22.6617,305482.0
2019-03-25 10:00:00,23.48,23.56,23.44,23.49,281516.0,22.6617,22.7389,22.6231,22.6714,281516.0
2019-03-25 10:05:00,23.49,23.6,23.48,23.5,267160.0,22.6714,22.7775,22.6617,22.681,267160.0
2019-03-25 10:10:00,23.5,23.54,23.41,23.43,225748.0,22.681,22.7196,22.5941,22.6134,225748.0
2019-03-25 10:15:00,23.42,23.55,23.42,23.48,688884.0,22.6038,22.7293,22.6038,22.6617,688884.0
2019-03-25 10:20:00,23.47,23.5,23.42,23.48,160992.0,22.6521,22.681,22.6038,22.6617,160992.0
2019-03-25 10:25:00,23.48,23.59,23.47,23.58,197878.0,22.6617,22.7679,22.6521,22.7582,197878.0
2019-03-25 10:30:00,23.57,23.68,23.55,23.63,240156.0,22.7486,22.8547,22.7293,22.8065,240156.0
2019-03-25 10:35:00,23.61,23.65,23.56,23.56,138674.0,22.7872,22.8258,22.7389,22.7389,138674.0
2019-03-25 10:40:00,23.56,23.61,23.55,23.61,81318.0,22.7389,22.7872,22.7293,22.7872,81318.0
2019-03-25 10:45:00,23.61,23.7,23.55,23.7,187408.0,22.7872,22.874,22.7293,22.874,187408.0
2019-03-25 10:50:00,23.7,23.87,23.7,23.82,240070.0,22.874,23.0381,22.874,22.9899,240070.0
2019-03-25 10:55:00,23.83,23.89,23.81,23.83,168496.0,22.9995,23.0574,22.9802,22.9995,168496.0
2019-03-25 11:00:00,23.83,23.84,23.76,23.77,165326.0,22.9995,23.0092,22.9319,22.9416,165326.0
2019-03-25 11:05:00,23.78,23.88,23.77,23.83,190652.0,22.9512,23.0478,22.9416,22.9995,190652.0
2019-03-25 11:10:00,23.84,23.89,23.76,23.89,141026.0,23.0092,23.0574,22.9319,23.0574,141026.0
2019-03-25 11:15:00,23.86,23.94,23.85,23.93,276762.0,23.0285,23.1057,23.0188,23.096,276762.0
2019-03-25 11:20:00,23.95,23.98,23.9,23.91,297850.0,23.1153,23.1443,23.0671,23.0767,297850.0
2019-03-25 11:25:00,23.93,24.04,23.92,24.03,152876.0,23.096,23.2022,23.0864,23.1925,152876.0
2019-03-25 11:30:00,24.03,24.03,23.93,23.95,136344.0,23.1925,23.1925,23.096,23.1153,136344.0
2019-03-25 11:35:00,23.95,23.95,23.9,23.93,180686.0,23.1153,23.1153,23.0671,23.096,180686.0
2019-03-25 11:40:00,23.95,23.96,23.82,23.83,168278.0,23.1153,23.125,22.9899,22.9995,168278.0
2019-03-25 11:45:00,23.83,23.86,23.75,23.75,114830.0,22.9995,23.0285,22.9223,22.9223,114830.0
2019-03-25 11:50:00,23.75,23.82,23.75,23.8,119460.0,22.9223,22.9899,22.9223,22.9706,119460.0
2019-03-25 11:55:00,23.81,23.84,23.73,23.73,120596.0,22.9802,23.0092,22.903,22.903,120596.0
2019-03-25 12:00:00,23.73,23.77,23.69,23.77,291800.0,22.903,22.9416,22.8644,22.9416,291800.0
2019-03-25 12:05:00,23.77,23.83,23.76,23.79,174212.0,22.9416,22.9995,22.9319,22.9609,174212.0
2019-03-25 12:10:00,23.78,23.84,23.75,23.78,138768.0,22.9512,23.0092,22.9223,22.9512,138768.0
2019-03-25 12:15:00,23.78,23.84,23.75,23.83,186716.0,22.9512,23.0092,22.9223,22.9995,186716.0
2019-03-25 12:20:00,23.83,23.88,23.82,23.86,107806.0,22.9995,23.0478,22.9899,23.0285,107806.0
2019-03-25 12:25:00,23.86,23.88,23.81,23.81,75598.0,23.0285,23.0478,22.9802,22.9802,75598.0
2019-03-25 12:30:00,23.81,23.83,23.7,23.72,100232.0,22.9802,22.9995,22.874,22.8933,100232.0
2019-03-25 12:35:00,23.72,23.72,23.62,23.63,310004.0,22.8933,22.8933,22.7968,22.8065,310004.0
2019-03-25 12:40:00,23.62,23.65,23.57,23.6,156860.0,22.7968,22.8258,22.7486,22.7775,156860.0
2019-03-25 12:45:00,23.6,23.64,23.58,23.64,185210.0,22.7775,22.8161,22.7582,22.8161,185210.0
2019-03-25 12:50:00,23.64,23.68,23.63,23.68,114530.0,22.8161,22.8547,22.8065,22.8547,114530.0
2019-03-25 12:55:00,23.68,23.76,23.66,23.76,143148.0,22.8547,22.9319,22.8354,22.9319,143148.0
2019-03-25 13:00:00,23.77,23.77,23.65,23.67,133190.0,22.9416,22.9416,22.8258,22.8451,133190.0
2019-03-25 13:05:00,23.66,23.72,23.63,23.7,93936.0,22.8354,22.8933,22.8065,22.874,93936.0
2019-03-25 13:10:00,23.68,23.84,23.68,23.81,158874.0,22.8547,23.0092,22.8547,22.9802,158874.0
2019-03-25 13:15:00,23.8,23.8,23.72,23.75,197666.0,22.9706,22.9706,22.8933,22.9223,197666.0
2019-03-25 13:20:00,23.75,23.77,23.67,23.71,132814.0,22.9223,22.9416,22.8451,22.8837,132814.0
2019-03-25 13:25:00,23.72,23.73,23.64,23.68,78508.0,22.8933,22.903,22.8161,22.8547,78508.0
2019-03-25 13:30:00,23.68,23.7,23.6,23.67,169002.0,22.8547,22.874,22.7775,22.8451,169002.0
2019-03-25 13:35:00,23.67,23.74,23.67,23.71,93938.0,22.8451,22.9126,22.8451,22.8837,93938.0
2019-03-25 13:40:00,23.7,23.73,23.65,23.65,72338.0,22.874,22.903,22.8258,22.8258,72338.0
2019-03-25 13:45:00,23.65,23.65,23.53,23.56,190146.0,22.8258,22.8258,22.71,22.7389,190146.0
2019-03-25 13:50:00,23.56,23.58,23.5,23.51,107370.0,22.7389,22.7582,22.681,22.6907,107370.0
2019-03-25 13:55:00,23.51,23.55,23.5,23.53,192988.0,22.6907,22.7293,22.681,22.71,192988.0
2019-03-25 14:00:00,23.53,23.59,23.52,23.54,159424.0,22.71,22.7679,22.7003,22.7196,159424.0
2019-03-25 14:05:00,23.54,23.54,23.47,23.48,153730.0,22.7196,22.7196,22.6521,22.6617,153730.0
2019-03-25 14:10:00,23.48,23.55,23.46,23.52,243806.0,22.6617,22.7293,22.6424,22.7003,243806.0
2019-03-25 14:15:00,23.53,23.56,23.44,23.46,128358.0,22.71,22.7389,22.6231,22.6424,128358.0
2019-03-25 14:20:00,23.46,23.49,23.42,23.43,131756.0,22.6424,22.6714,22.6038,22.6134,131756.0
2019-03-25 14:25:00,23.42,23.47,23.4,23.47,130840.0,22.6038,22.6521,22.5845,22.6521,130840.0
2019-03-25 14:30:00,23.48,23.57,23.47,23.57,169246.0,22.6617,22.7486,22.6521,22.7486,169246.0
2019-03-25 14:35:00,23.57,23.57,23.53,23.57,214670.0,22.7486,22.7486,22.71,22.7486,214670.0
2019-03-25 14:40:00,23.57,23.65,23.55,23.64,162980.0,22.7486,22.8258,22.7293,22.8161,162980.0
2019-03-25 14:45:00,23.64,23.65,23.61,23.61,81632.0,22.8161,22.8258,22.7872,22.7872,81632.0
2019-03-25 14:50:00,23.61,23.63,23.59,23.61,100286.0,22.7872,22.8065,22.7679,22.7872,100286.0
2019-03-25 14:55:00,23.61,23.68,23.6,23.68,172092.0,22.7872,22.8547,22.7775,22.8547,172092.0
2019-03-25 15:00:00,23.69,23.73,23.63,23.66,110492.0,22.8644,22.903,22.8065,22.8354,110492.0
2019-03-25 15:05:00,23.66,23.7,23.64,23.68,78612.0,22.8354,22.874,22.8161,22.8547,78612.0
2019-03-25 15:10:00,23.68,23.8,23.68,23.8,211002.0,22.8547,22.9706,22.8547,22.9706,211002.0
2019-03-25 15:15:00,23.8,23.81,23.74,23.74,164278.0,22.9706,22.9802,22.9126,22.9126,164278.0
2019-03-25 15:20:00,23.74,23.83,23.73,23.81,80778.0,22.9126,22.9995,22.903,22.9802,80778.0
2019-03-25 15:25:00,23.81,23.85,23.78,23.8,84768.0,22.9802,23.0188,22.9512,22.9706,84768.0
2019-03-25 15:30:00,23.79,23.83,23.75,23.75,157640.0,22.9609,22.9995,22.9223,22.9223,157640.0
2019-03-25 15:35:00,23.75,23.81,23.73,23.74,93384.0,22.9223,22.9802,22.903,22.9126,93384.0
2019-03-25 15:40:00,23.74,23.8,23.72,23.79,211312.0,22.9126,22.9706,22.8933,22.9609,211312.0
2019-03-25 15:45:00,23.77,23.84,23.7,23.71,194016.0,22.9416,23.0092,22.874,22.8837,194016.0
2019-03-25 15:50:00,23.72,23.76,23.7,23.74,197748.0,22.8933,22.9319,22.874,22.9126,197748.0
2019-03-25 15:55:00,23.74,23.81,23.69,23.75,342188.0,22.9126,22.9802,22.8644,22.9223,342188.0
2019-03-26 09:30:00,24.25,24.35,24.24,24.32,676628.0,23.4049,23.5014,23.3952,23.4724,676628.0
2019-03-26 09:35:00,24.33,24.4,24.33,24.4,259108.0,23.4821,23.5496,23.4821,23.5496,259108.0
2019-03-26 09:40:00,24.4,24.45,24.35,24.45,203556.0,23.5496,23.5979,23.5014,23.5979,203556.0
2019-03-26 09:45:00,24.45,24.49,24.4,24.41,425802.0,23.5979,23.6365,23.5496,23.5593,425802.0
2019-03-26 09:50:00,24.41,24.43,24.34,24.43,374158.0,23.5593,23.5786,23.4917,23.5786,374158.0
2019-03-26 09:55:00,24.43,24.49,24.4,24.49,199404.0,23.5786,23.6365,23.5496,23.6365,199404.0
2019-03-26 10:00:00,24.5,24.51,24.43,24.43,340828.0,23.6462,23.6558,23.5786,23.5786,340828.0
2019-03-26 10:05:00,24.45,24.45,24.36,24.38,277010.0,23.5979,23.5979,23.511,23.5303,277010.0
2019-03-26 10:10:00,24.38,24.43,24.36,24.41,192930.0,23.5303,23.5786,23.511,23.5593,192930.0
2019-03-26 10:15:00,24.43,24.44,24.37,24.43,224158.0,23.5786,23.5882,23.5207,23.5786,224158.0
2019-03-26 10:20:00,24.44,24.44,24.34,24.36,177346.0,23.5882,23.5882,23.4917,23.511,177346.0
2019-03-26 10:25:00,24.36,24.46,24.36,24.42,135658.0,23.511,23.6075,23.511,23.5689,135658.0
2019-03-26 10:30:00,24.42,24.43,24.33,24.34,76260.0,23.5689,23.5786,23.4821,23.4917,76260.0
2019-03-26 10:35:00,24.34,24.36,24.31,24.34,96256.0,23.4917,23.511,23.4628,23.4917,96256.0
2019-03-26 10:40:00,24.35,24.38,24.32,24.34,74710.0,23.5014,23.5303,23.4724,23.4917,74710.0
2019-03-26 10:45:00,24.34,24.46,24.34,24.46,202182.0,23.4917,23.6075,23.4917,23.6075,202182.0
2019-03-26 10:50:00,24.46,24.51,24.45,24.5,143656.0,23.6075,23.6558,23.5979,23.6462,143656.0
2019-03-26 10:55:00,24.5,24.55,24.5,24.52,544862.0,23.6462,23.6944,23.6462,23.6655,544862.0
2019-03-26 11:00:00,24.53,24.55,24.49,24.5,161972.0,23.6751,23.6944,23.6365,23.6462,161972.0
2019-03-26 11:05:00,24.5,24.5,24.43,24.45,80252.0,23.6462,23.6462,23.5786,23.5979,80252.0
2019-03-26 11:10:00,24.45,24.45,24.41,24.42,125384.0,23.5979,23.5979,23.5593,23.5689,125384.0
2019-03-26 11:15:00,24.42,24.48,24.36,24.36,188468.0,23.5689,23.6269,23.511,23.511,188468.0
2019-03-26 11:20:00,24.38,24.42,24.35,24.38,75896.0,23.5303,23.5689,23.5014,23.5303,75896.0
2019-03-26 11:25:00,24.39,24.4,24.36,24.39,65482.0,23.54,23.5496,23.511,23.54,65482.0
2019-03-26 11:30:00,24.38,24.41,24.33,24.38,80320.0,23.5303,23.5593,23.4821,23.5303,80320.0
2019-03-26 11:35:00,24.36,24.45,24.35,24.44,86660.0,23.511,23.5979,23.5014,23.5882,86660.0
2019-03-26 11:40:00,24.44,24.47,24.42,24.42,75264.0,23.5882,23.6172,23.5689,23.5689,75264.0
2019-03-26 11:45:00,24.43,24.43,24.29,24.35,145584.0,23.5786,23.5786,23.4435,23.5014,145584.0
2019-03-26 11:50:00,24.34,24.34,24.19,24.24,740794.0,23.4917,23.4917,23.347,23.3952,740794.0
2019-03-26 11:55:00,24.23,24.28,24.22,24.26,102762.0,23.3856,23.4338,23.3759,23.4145,102762.0
2019-03-26 12:00:00,24.27,24.32,24.25,24.29,129768.0,23.4242,23.4724,23.4049,23.4435,129768.0
2019-03-26 12:05:00,24.29,24.31,24.25,24.27,106160.0,23.4435,23.4628,23.4049,23.4242,106160.0
2019-03-26 12:10:00,24.27,24.31,24.25,24.29,85802.0,23.4242,23.4628,23.4049,23.4435,85802.0
2019-03-26 12:15:00,24.29,24.32,24.27,24.32,47182.0,23.4435,23.4724,23.4242,23.4724,47182.0
2019-03-26 12:20:00,24.32,24.33,24.18,24.2,98412.0,23.4724,23.4821,23.3373,23.3566,98412.0
2019-03-26 12:25:00,24.19,24.22,24.16,24.18,135848.0,23.347,23.3759,23.318,23.3373,135848.0
2019-03-26 12:30:00,24.18,24.21,24.16,24.16,98642.0,23.3373,23.3663,23.318,23.318,98642.0
2019-03-26 12:35:00,24.16,24.2,24.12,24.13,145834.0,23.318,23.3566,23.2794,23.2891,145834.0
2019-03-26 12:40:00,24.13,24.14,24.07,24.1,133592.0,23.2891,23.2987,23.2311,23.2601,133592.0
2019-03-26 12:45:00,24.1,24.11,24.05,24.07,132794.0,23.2601,23.2697,23.2118,23.2311,132794.0
2019-03-26 12:50:00,24.06,24.14,24.06,24.13,70688.0,23.2215,23.2987,23.2215,23.2891,70688.0
2019-03-26 12:55:00,24.14,24.16,24.1,24.15,85302.0,23.2987,23.318,23.2601,23.3084,85302.0
2019-03-26 13:00:00,24.15,24.19,24.13,24.16,125666.0,23.3084,23.347,23.2891,23.318,125666.0
2019-03-26 13:05:00,24.15,24.18,24.13,24.16,118012.0,23.3084,23.3373,23.2891,23.318,118012.0
2019-03-26 13:10:00,24.16,24.21,24.16,24.21,121654.0,23.318,23.3663,23.318,23.3663,121654.0
2019-03-26 13:15:00,24.21,24.23,24.18,24.22,113500.0,23.3663,23.3856,23.3373,23.3759,113500.0
2019-03-26 13:20:00,24.22,24.22,24.17,24.18,114246.0,23.3759,23.3759,23.3277,23.3373,114246.0
2019-03-26 13:25:00,24.18,24.18,24.11,24.13,186526.0,23.3373,23.3373,23.2697,23.2891,186526.0
2019-03-26 13:30:00,24.13,24.13,24.08,24.08,72634.0,23.2891,23.2891,23.2408,23.2408,72634.0
2019-03-26 13:35:00,24.09,24.09,24.0,24.03,140186.0,23.2504,23.2504,23.1636,23.1925,140186.0
2019-03-26 13:40:00,24.03,24.07,24.03,24.06,55076.0,23.1925,23.2311,23.1925,23.2215,55076.0
2019-03-26 13:45:00,24.06,24.09,24.06,24.08,81878.0,23.2215,23.2504,23.2215,23.2408,81878.0
2019-03-26 13:50:00,24.08,24.1,24.03,24.03,77902.0,23.2408,23.2601,23.1925,23.1925,77902.0
2019-03-26 13:55:00,24.03,24.04,23.97,23.99,155466.0,23.1925,23.2022,23.1346,23.1539,155466.0
2019-03-26 14:00:00,23.98,24.0,23.95,23.97,89580.0,23.1443,23.1636,23.1153,23.1346,89580.0
2019-03-26 14:05:00,23.97,24.02,23.97,23.98,144498.0,23.1346,23.1829,23.1346,23.1443,144498.0
2019-03-26 14:10:00,23.97,23.98,23.92,23.95,136716.0,23.1346,23.1443,23.0864,23.1153,136716.0
2019-03-26 14:15:00,23.96,24.02,23.96,24.01,58812.0,23.125,23.1829,23.125,23.1732,58812.0
2019-03-26 14:20:00,24.01,24.02,23.95,24.0,101402.0,23.1732,23.1829,23.1153,23.1636,101402.0
2019-03-26 14:25:00,24.0,24.0,23.93,23.93,75808.0,23.1636,23.1636,23.096,23.096,75808.0
2019-03-26 14:30:00,23.93,23.95,23.88,23.93,159820.0,23.096,23.1153,23.0478,23.096,159820.0
2019-03-26 14:35:00,23.93,23.99,23.92,23.98,74478.0,23.096,23.1539,23.0864,23.1443,74478.0
2019-03-26 14:40:00,23.98,24.03,23.97,24.03,98794.0,23.1443,23.1925,23.1346,23.1925,98794.0
2019-03-26 14:45:00,24.03,24.06,24.02,24.04,86154.0,23.1925,23.2215,23.1829,23.2022,86154.0
2019-03-26 14:50:00,24.04,24.04,23.97,23.97,86388.0,23.2022,23.2022,23.1346,23.1346,86388.0
2019-03-26 14:55:00,23.95,24.08,23.94,24.07,132788.0,23.1153,23.2408,23.1057,23.2311,132788.0
2019-03-26 15:00:00,24.07,24.13,24.06,24.1,239832.0,23.2311,23.2891,23.2215,23.2601,239832.0
2019-03-26 15:05:00,24.11,24.14,24.08,24.11,103944.0,23.2697,23.2987,23.2408,23.2697,103944.0
2019-03-26 15:10:00,24.11,24.14,24.08,24.08,113302.0,23.2697,23.2987,23.2408,23.2408,113302.0
2019-03-26 15:15:00,24.09,24.1,24.03,24.04,135556.0,23.2504,23.2601,23.1925,23.2022,135556.0
2019-03-26 15:20:00,24.05,24.07,24.02,24.03,188934.0,23.2118,23.2311,23.1829,23.1925,188934.0
2019-03-26 15:25:00,24.03,24.06,23.98,24.0,98606.0,23.1925,23.2215,23.1443,23.1636,98606.0
2019-03-26 15:30:00,24.0,24.06,23.95,24.03,174474.0,23.1636,23.2215,23.1153,23.1925,174474.0
2019-03-26 15:35:00,24.05,24.09,24.02,24.04,133706.0,23.2118,23.2504,23.1829,23.2022,133706.0
2019-03-26 15:40:00,24.04,24.08,24.02,24.03,86576.0,23.2022,23.2408,23.1829,23.1925,86576.0
2019-03-26 15:45:00,24.03,24.11,24.0,24.07,86942.0,23.1925,23.2697,23.1636,23.2311,86942.0
2019-03-26 15:50:00,24.07,24.14,24.06,24.13,183430.0,23.2311,23.2987,23.2215,23.2891,183430.0
2019-03-26 15:55:00,24.13,24.27,24.13,24.25,383250.0,23.2891,23.4242,23.2891,23.4049,383250.0
2019-03-27 09:30:00,24.27,24.44,24.27,24.38,425082.0,23.4242,23.5882,23.4242,23.5303,425082.0
2019-03-27 09:35:00,24.37,24.41,24.29,24.33,250324.0,23.5207,23.5593,23.4435,23.4821,250324.0
2019-03-27 09:40:00,24.33,24.37,24.28,24.28,181880.0,23.4821,23.5207,23.4338,23.4338,181880.0
2019-03-27 09:45:00,24.29,24.32,24.24,24.25,158366.0,23.4435,23.4724,23.3952,23.4049,158366.0
2019-03-27 09:50:00,24.25,24.36,24.25,24.25,203178.0,23.4049,23.511,23.4049,23.4049,203178.0
2019-03-27 09:55:00,24.25,24.25,24.13,24.16,258324.0,23.4049,23.4049,23.2891,23.318,258324.0
2019-03-27 10:00:00,24.16,24.2,24.11,24.16,160432.0,23.318,23.3566,23.2697,23.318,160432.0
2019-03-27 10:05:00,24.15,24.22,24.14,24.18,119574.0,23.3084,23.3759,23.2987,23.3373,119574.0
2019-03-27 10:10:00,24.19,24.28,24.17,24.28,163724.0,23.347,23.4338,23.3277,23.4338,163724.0
2019-03-27 10:15:00,24.28,24.33,24.25,24.33,67180.0,23.4338,23.4821,23.4049,23.4821,67180.0
2019-03-27 10:20:00,24.34,24.39,24.29,24.36,146034.0,23.4917,23.54,23.4435,23.511,146034.0
2019-03-27 10:25:00,24.36,24.38,24.3,24.32,147004.0,23.511,23.5303,23.4531,23.4724,147004.0
2019-03-27 10:30:00,24.32,24.36,24.27,24.27,121932.0,23.4724,23.511,23.4242,23.4242,121932.0
2019-03-27 10:35:00,24.28,24.31,24.18,24.2,138066.0,23.4338,23.4628,23.3373,23.3566,138066.0
2019-03-27 10:40:00,24.18,24.21,24.05,24.08,203448.0,23.3373,23.3663,23.2118,23.2408,203448.0
2019-03-27 10:45:00,24.08,24.08,24.0,24.01,136700.0,23.2408,23.2408,23.1636,23.1732,136700.0
2019-03-27 10:50:00,24.0,24.04,23.92,23.98,257248.0,23.1636,23.2022,23.0864,23.1443,257248.0
2019-03-27 10:55:00,23.98,24.03,23.95,24.02,125888.0,23.1443,23.1925,23.1153,23.1829,125888.0
2019-03-27 11:00:00,24.01,24.07,23.97,23.99,162346.0,23.1732,23.2311,23.1346,23.1539,162346.0
2019-03-27 11:05:00,23.99,24.04,23.93,23.99,141618.0,23.1539,23.2022,23.096,23.1539,141618.0
2019-03-27 11:10:00,23.98,24.02,23.87,23.87,331368.0,23.1443,23.1829,23.0381,23.0381,331368.0
2019-03-27 11:15:00,23.86,23.89,23.79,23.81,351000.0,23.0285,23.0574,22.9609,22.9802,351000.0
2019-03-27 11:20:00,23.8,23.84,23.77,23.83,334142.0,22.9706,23.0092,22.9416,22.9995,334142.0
2019-03-27 11:25:00,23.83,23.86,23.68,23.68,366206.0,22.9995,23.0285,22.8547,22.8547,366206.0
2019-03-27 11:30:00,23.69,23.74,23.58,23.59,255008.0,22.8644,22.9126,22.7582,22.7679,255008.0
2019-03-27 11:35:00,23.59,23.65,23.53,23.61,236906.0,22.7679,22.8258,22.71,22.7872,236906.0
2019-03-27 11:40:00,23.61,23.64,23.47,23.47,253834.0,22.7872,22.8161,22.6521,22.6521,253834.0
2019-03-27 11:45:00,23.47,23.55,23.47,23.5,269050.0,22.6521,22.7293,22.6521,22.681,269050.0
2019-03-27 11:50:00,23.5,23.56,23.45,23.5,399556.0,22.681,22.7389,22.6327,22.681,399556.0
2019-03-27 11:55:00,23.5,23.59,23.48,23.55,239588.0,22.681,22.7679,22.6617,22.7293,239588.0
2019-03-27 12:00:00,23.54,23.67,23.5,23.66,222732.0,22.7196,22.8451,22.681,22.8354,222732.0
2019-03-27 12:05:00,23.65,23.67,23.6,23.61,123784.0,22.8258,22.8451,22.7775,22.7872,123784.0
2019-03-27 12:10:00,23.61,23.66,23.58,23.58,158724.0,22.7872,22.8354,22.7582,22.7582,158724.0
2019-03-27 12:15:00,23.58,23.64,23.57,23.61,109764.0,22.7582,22.8161,22.7486,22.7872,109764.0
2019-03-27 12:20:00,23.61,23.71,23.61,23.68,156324.0,22.7872,22.8837,22.7872,22.8547,156324.0
2019-03-27 12:25:00,23.68,23.73,23.63,23.71,115240.0,22.8547,22.903,22.8065,22.8837,115240.0
2019-03-27 12:30:00,23.71,23.77,23.68,23.74,150434.0,22.8837,22.9416,22.8547,22.9126,150434.0
2019-03-27 12:35:00,23.75,23.77,23.71,23.73,96002.0,22.9223,22.9416,22.8837,22.903,96002.0
2019-03-27 12:40:00,23.73,23.77,23.7,23.77,90220.0,22.903,22.9416,22.874,22.9416,90220.0
2019-03-27 12:45:00,23.78,23.8,23.73,23.77,213536.0,22.9512,22.9706,22.903,22.9416,213536.0
2019-03-27 12:50:00,23.75,23.81,23.72,23.79,121120.0,22.9223,22.9802,22.8933,22.9609,121120.0
2019-03-27 12:55:00,23.78,23.78,23.71,23.72,76966.0,22.9512,22.9512,22.8837,22.8933,76966.0
2019-03-27 13:00:00,23.72,23.72,23.67,23.67,178670.0,22.8933,22.8933,22.8451,22.8451,178670.0
2019-03-27 13:05:00,23.67,23.72,23.65,23.65,127578.0,22.8451,22.8933,22.8258,22.8258,127578.0
2019-03-27 13:10:00,23.65,23.88,23.64,23.87,131412.0,22.8258,23.0478,22.8161,23.0381,131412.0
2019-03-27 13:15:00,23.86,23.92,23.82,23.86,151678.0,23.0285,23.0864,22.9899,23.0285,151678.0
2019-03-27 13:20:00,23.86,23.91,23.84,23.9,84580.0,23.0285,23.0767,23.0092,23.0671,84580.0
2019-03-27 13:25:00,23.9,23.95,23.89,23.92,144986.0,23.0671,23.1153,23.0574,23.0864,144986.0
2019-03-27 13:30:00,23.91,23.93,23.88,23.89,112566.0,23.0767,23.096,23.0478,23.0574,112566.0
2019-03-27 13:35:00,23.89,23.89,23.84,23.88,79902.0,23.0574,23.0574,23.0092,23.0478,79902.0
2019-03-27 13:40:00,23.9,23.97,23.9,23.96,82724.0,23.0671,23.1346,23.0671,23.125,82724.0
2019-03-27 13:45:00,23.97,23.99,23.92,23.94,120228.0,23.1346,23.1539,23.0864,23.1057,120228.0
2019-03-27 13:50:00,23.93,23.97,23.92,23.96,52836.0,23.096,23.1346,23.0864,23.125,52836.0
2019-03-27 13:55:00,23.96,23.97,23.92,23.92,56994.0,23.125,23.1346,23.0864,23.0864,56994.0
2019-03-27 14:00:00,23.92,23.98,23.89,23.96,88418.0,23.0864,23.1443,23.0574,23.125,88418.0
2019-03-27 14:05:00,23.97,23.98,23.91,23.97,85898.0,23.1346,23.1443,23.0767,23.1346,85898.0
2019-03-27 14:10:00,23.97,24.03,23.95,24.02,128186.0,23.1346,23.1925,23.1153,23.1829,128186.0
2019-03-27 14:15:00,24.01,24.02,23.93,23.93,90166.0,23.1732,23.1829,23.096,23.096,90166.0
2019-03-27 14:20:00,23.93,23.95,23.9,23.95,87386.0,23.096,23.1153,23.0671,23.1153,87386.0
2019-03-27 14:25:00,23.95,23.96,23.91,23.95,101032.0,23.1153,23.125,23.0767,23.1153,101032.0
2019-03-27 14:30:00,23.95,24.03,23.95,23.95,120194.0,23.1153,23.1925,23.1153,23.1153,120194.0
2019-03-27 14:35:00,23.96,23.99,23.84,23.84,188114.0,23.125,23.1539,23.0092,23.0092,188114.0
2019-03-27 14:40:00,23.84,23.88,23.83,23.86,90184.0,23.0092,23.0478,22.9995,23.0285,90184.0
2019-03-27 14:45:00,23.88,23.9,23.86,23.9,81906.0,23.0478,23.0671,23.0285,23.0671,81906.0
2019-03-27 14:50:00,23.9,23.97,23.9,23.93,68692.0,23.0671,23.1346,23.0671,23.096,68692.0
2019-03-27 14:55:00,23.93,23.96,23.86,23.9,70420.0,23.096,23.125,23.0285,23.0671,70420.0
2019-03-27 15:00:00,23.91,23.93,23.83,23.86,115662.0,23.0767,23.096,22.9995,23.0285,115662.0
2019-03-27 15:05:00,23.86,23.9,23.83,23.85,86902.0,23.0285,23.0671,22.9995,23.0188,86902.0
2019-03-27 15:10:00,23.85,23.91,23.83,23.87,133612.0,23.0188,23.0767,22.9995,23.0381,133612.0
2019-03-27 15:15:00,23.87,23.91,23.86,23.9,112468.0,23.0381,23.0767,23.0285,23.0671,112468.0
2019-03-27 15:20:00,23.91,23.95,23.88,23.92,133610.0,23.0767,23.1153,23.0478,23.0864,133610.0
2019-03-27 15:25:00,23.92,23.99,23.9,23.98,83624.0,23.0864,23.1539,23.0671,23.1443,83624.0
2019-03-27 15:30:00,23.98,24.07,23.98,24.03,249844.0,23.1443,23.2311,23.1443,23.1925,249844.0
2019-03-27 15:35:00,24.03,24.06,24.0,24.03,102942.0,23.1925,23.2215,23.1636,23.1925,102942.0
2019-03-27 15:40:00,24.04,24.06,24.01,24.01,195244.0,23.2022,23.2215,23.1732,23.1732,195244.0
2019-03-27 15:45:00,24.02,24.07,24.0,24.0,222752.0,23.1829,23.2311,23.1636,23.1636,222752.0
2019-03-27 15:50:00,24.0,24.02,23.88,23.89,257412.0,23.1636,23.1829,23.0478,23.0574,257412.0
2019-03-27 15:55:00,23.89,23.93,23.86,23.92,478312.0,23.0574,23.096,23.0285,23.0864,478312.0
2019-03-28 09:30:00,24.06,24.18,23.94,24.0,495296.0,23.2215,23.3373,23.1057,23.1636,495296.0
2019-03-28 09:35:00,24.0,24.09,24.0,24.05,216910.0,23.1636,23.2504,23.1636,23.2118,216910.0
2019-03-28 09:40:00,24.04,24.14,23.99,24.14,202072.0,23.2022,23.2987,23.1539,23.2987,202072.0
2019-03-28 09:45:00,24.14,24.15,24.07,24.11,180918.0,23.2987,23.3084,23.2311,23.2697,180918.0
2019-03-28 09:50:00,24.14,24.15,24.02,24.06,194762.0,23.2987,23.3084,23.1829,23.2215,194762.0
2019-03-28 09:55:00,24.07,24.15,24.06,24.15,166086.0,23.2311,23.3084,23.2215,23.3084,166086.0
2019-03-28 10:00:00,24.16,24.25,24.09,24.24,268882.0,23.318,23.4049,23.2504,23.3952,268882.0
2019-03-28 10:05:00,24.24,24.25,24.21,24.25,151608.0,23.3952,23.4049,23.3663,23.4049,151608.0
2019-03-28 10:10:00,24.25,24.26,24.18,24.2,119236.0,23.4049,23.4145,23.3373,23.3566,119236.0
2019-03-28 10:15:00,24.19,24.22,24.16,24.18,95064.0,23.347,23.3759,23.318,23.3373,95064.0
2019-03-28 10:20:00,24.18,24.24,24.18,24.22,135470.0,23.3373,23.3952,23.3373,23.3759,135470.0
2019-03-28 10:25:00,24.22,24.22,24.17,24.2,96012.0,23.3759,23.3759,23.3277,23.3566,96012.0
2019-03-28 10:30:00,24.2,24.28,24.18,24.24,156276.0,23.3566,23.4338,23.3373,23.3952,156276.0
2019-03-28 10:35:00,24.25,24.28,24.17,24.17,164762.0,23.4049,23.4338,23.3277,23.3277,164762.0
2019-03-28 10:40:00,24.17,24.24,24.15,24.18,162694.0,23.3277,23.3952,23.3084,23.3373,162694.0
2019-03-28 10:45:00,24.18,24.2,24.13,24.16,135684.0,23.3373,23.3566,23.2891,23.318,135684.0
2019-03-28 10:50:00,24.15,24.16,24.07,24.11,111490.0,23.3084,23.318,23.2311,23.2697,111490.0
2019-03-28 10:55:00,24.11,24.14,24.07,24.07,97942.0,23.2697,23.2987,23.2311,23.2311,97942.0
2019-03-28 11:00:00,24.08,24.1,23.96,23.99,276460.0,23.2408,23.2601,23.125,23.1539,276460.0
2019-03-28 11:05:00,23.98,23.98,23.93,23.98,104908.0,23.1443,23.1443,23.096,23.1443,104908.0
2019-03-28 11:10:00,23.96,24.02,23.95,23.99,137012.0,23.125,23.1829,23.1153,23.1539,137012.0
2019-03-28 11:15:00,23.98,23.99,23.91,23.91,120048.0,23.1443,23.1539,23.0767,23.0767,120048.0
2019-03-28 11:20:00,23.91,23.94,23.83,23.88,159236.0,23.0767,23.1057,22.9995,23.0478,159236.0
2019-03-28 11:25:00,23.84,23.86,23.77,23.78,182002.0,23.0092,23.0285,22.9416,22.9512,182002.0
2019-03-28 11:30:00,23.77,23.86,23.76,23.83,135968.0,22.9416,23.0285,22.9319,22.9995,135968.0
2019-03-28 11:35:00,23.84,23.88,23.8,23.85,116386.0,23.0092,23.0478,22.9706,23.0188,116386.0
2019-03-28 11:40:00,23.84,23.84,23.77,23.83,108282.0,23.0092,23.0092,22.9416,22.9995,108282.0
2019-03-28 11:45:00,23.83,23.92,23.77,23.9,184562.0,22.9995,23.0864,22.9416,23.0671,184562.0
2019-03-28 11:50:00,23.92,23.93,23.8,23.83,248062.0,23.0864,23.096,22.9706,22.9995,248062.0
2019-03-28 11:55:00,23.85,23.89,23.82,23.88,64258.0,23.0188,23.0574,22.9899,23.0478,64258.0
2019-03-28 12:00:00,23.87,23.9,23.83,23.86,82762.0,23.0381,23.0671,22.9995,23.0285,82762.0
2019-03-28 12:05:00,23.87,23.91,23.82,23.84,78202.0,23.0381,23.0767,22.9899,23.0092,78202.0
2019-03-28 12:10:00,23.84,23.84,23.74,23.75,117546.0,23.0092,23.0092,22.9126,22.9223,117546.0
2019-03-28 12:15:00,23.75,23.82,23.73,23.81,90414.0,22.9223,22.9899,22.903,22.9802,90414.0
2019-03-28 12:20:00,23.81,23.86,23.81,23.86,71122.0,22.9802,23.0285,22.9802,23.0285,71122.0
2019-03-28 12:25:00,23.86,23.9,23.82,23.87,62112.0,23.0285,23.0671,22.9899,23.0381,62112.0
2019-03-28 12:30:00,23.88,23.9,23.86,23.88,62960.0,23.0478,23.0671,23.0285,23.0478,62960.0
2019-03-28 12:35:00,23.88,23.93,23.86,23.93,104424.0,23.0478,23.096,23.0285,23.096,104424.0
2019-03-28 12:40:00,23.93,23.94,23.9,23.92,101682.0,23.096,23.1057,23.0671,23.0864,101682.0
2019-03-28 12:45:00,23.92,23.93,23.88,23.91,98300.0,23.0864,23.096,23.0478,23.0767,98300.0
2019-03-28 12:50:00,23.91,23.98,23.9,23.98,117894.0,23.0767,23.1443,23.0671,23.1443,117894.0
2019-03-28 12:55:00,23.98,23.99,23.96,23.97,60324.0,23.1443,23.1539,23.125,23.1346,60324.0
2019-03-28 13:00:00,23.97,24.03,23.97,24.03,96768.0,23.1346,23.1925,23.1346,23.1925,96768.0
2019-03-28 13:05:00,24.02,24.02,23.98,23.99,99252.0,23.1829,23.1829,23.1443,23.1539,99252.0
2019-03-28 13:10:00,24.0,24.02,23.99,24.0,72944.0,23.1636,23.1829,23.1539,23.1636,72944.0
2019-03-28 13:15:00,24.0,24.01,23.98,24.0,50758.0,23.1636,23.1732,23.1443,23.1636,50758.0
2019-03-28 13:20:00,24.0,24.06,24.0,24.01,44884.0,23.1636,23.2215,23.1636,23.1732,44884.0
2019-03-28 13:25:00,24.01,24.05,24.0,24.05,65302.0,23.1732,23.2118,23.1636,23.2118,65302.0
2019-03-28 13:30:00,24.05,24.07,24.02,24.04,51922.0,23.2118,23.2311,23.1829,23.2022,51922.0
2019-03-28 13:35:00,24.04,24.05,24.0,24.0,45008.0,23.2022,23.2118,23.1636,23.1636,45008.0
2019-03-28 13:40:00,24.0,24.01,23.98,24.0,78444.0,23.1636,23.1732,23.1443,23.1636,78444.0
2019-03-28 13:45:00,24.0,24.03,24.0,24.03,43218.0,23.1636,23.1925,23.1636,23.1925,43218.0
2019-03-28 13:50:00,24.03,24.07,24.03,24.07,95586.0,23.1925,23.2311,23.1925,23.2311,95586.0
2019-03-28 13:55:00,24.06,24.07,24.05,24.07,47940.0,23.2215,23.2311,23.2118,23.2311,47940.0
2019-03-28 14:00:00,24.07,24.08,24.04,24.07,72214.0,23.2311,23.2408,23.2022,23.2311,72214.0
2019-03-28 14:05:00,24.07,24.09,24.04,24.04,62282.0,23.2311,23.2504,23.2022,23.2022,62282.0
2019-03-28 14:10:00,24.04,24.09,24.04,24.08,41428.0,23.2022,23.2504,23.2022,23.2408,41428.0
2019-03-28 14:15:00,24.08,24.08,24.05,24.06,26956.0,23.2408,23.2408,23.2118,23.2215,26956.0
2019-03-28 14:20:00,24.06,24.07,24.03,24.07,55860.0,23.2215,23.2311,23.1925,23.2311,55860.0
2019-03-28 14:25:00,24.06,24.07,24.05,24.07,34634.0,23.2215,23.2311,23.2118,23.2311,34634.0
2019-03-28 14:30:00,24.06,24.06,24.01,24.01,30854.0,23.2215,23.2215,23.1732,23.1732,30854.0
2019-03-28 14:35:00,24.0,24.04,24.0,24.03,29752.0,23.1636,23.2022,23.1636,23.1925,29752.0
2019-03-28 14:40:00,24.03,24.03,24.0,24.01,73700.0,23.1925,23.1925,23.1636,23.1732,73700.0
2019-03-28 14:45:00,24.01,24.05,23.99,24.0,50022.0,23.1732,23.2118,23.1539,23.1636,50022.0
2019-03-28 14:50:00,24.0,24.03,23.97,24.0,52856.0,23.1636,23.1925,23.1346,23.1636,52856.0
2019-03-28 14:55:00,24.0,24.05,24.0,24.05,46824.0,23.1636,23.2118,23.1636,23.2118,46824.0
2019-03-28 15:00:00,24.04,24.13,24.03,24.1,109408.0,23.2022,23.2891,23.1925,23.2601,109408.0
2019-03-28 15:05:00,24.11,24.11,24.09,24.1,53264.0,23.2697,23.2697,23.2504,23.2601,53264.0
2019-03-28 15:10:00,24.1,24.15,24.1,24.14,94576.0,23.2601,23.3084,23.2601,23.2987,94576.0
2019-03-28 15:15:00,24.14,24.16,24.1,24.11,55876.0,23.2987,23.318,23.2601,23.2697,55876.0
2019-03-28 15:20:00,24.12,24.12,24.1,24.11,38268.0,23.2794,23.2794,23.2601,23.2697,38268.0
2019-03-28 15:25:00,24.11,24.16,24.1,24.11,79610.0,23.2697,23.318,23.2601,23.2697,79610.0
2019-03-28 15:30:00,24.11,24.15,24.11,24.15,76042.0,23.2697,23.3084,23.2697,23.3084,76042.0
2019-03-28 15:35:00,24.15,24.18,24.14,24.16,118002.0,23.3084,23.3373,23.2987,23.318,118002.0
2019-03-28 15:40:00,24.16,24.19,24.15,24.18,76174.0,23.318,23.347,23.3084,23.3373,76174.0
2019-03-28 15:45:00,24.18,24.2,24.14,24.14,125644.0,23.3373,23.3566,23.2987,23.2987,125644.0
2019-03-28 15:50:00,24.14,24.18,24.12,24.17,219528.0,23.2987,23.3373,23.2794,23.3277,219528.0
2019-03-28 15:55:00,24.18,24.21,24.16,24.17,239602.0,23.3373,23.3663,23.318,23.3277,239602.0
2019-03-29 09:30:00,24.59,24.63,24.52,24.54,419696.0,23.733,23.7716,23.6655,23.6848,419696.0
2019-03-29 09:35:00,24.54,24.54,24.47,24.48,133580.0,23.6848,23.6848,23.6172,23.6269,133580.0
2019-03-29 09:40:00,24.48,24.52,24.43,24.49,270716.0,23.6269,23.6655,23.5786,23.6365,270716.0
2019-03-29 09:45:00,24.49,24.52,24.41,24.42,138250.0,23.6365,23.6655,23.5593,23.5689,138250.0
2019-03-29 09:50:00,24.41,24.47,24.39,24.47,107842.0,23.5593,23.6172,23.54,23.6172,107842.0
2019-03-29 09:55:00,24.47,24.49,24.43,24.48,110836.0,23.6172,23.6365,23.5786,23.6269,110836.0
2019-03-29 10:00:00,24.48,24.53,24.46,24.51,213444.0,23.6269,23.6751,23.6075,23.6558,213444.0
2019-03-29 10:05:00,24.5,24.53,24.45,24.53,172492.0,23.6462,23.6751,23.5979,23.6751,172492.0
2019-03-29 10:10:00,24.54,24.54,24.47,24.52,117830.0,23.6848,23.6848,23.6172,23.6655,117830.0
2019-03-29 10:15:00,24.53,24.53,24.48,24.51,175640.0,23.6751,23.6751,23.6269,23.6558,175640.0
2019-03-29 10:20:00,24.52,24.52,24.42,24.45,94500.0,23.6655,23.6655,23.5689,23.5979,94500.0
2019-03-29 10:25:00,24.45,24.52,24.45,24.52,81822.0,23.5979,23.6655,23.5979,23.6655,81822.0
2019-03-29 10:30:00,24.52,24.53,24.47,24.48,48038.0,23.6655,23.6751,23.6172,23.6269,48038.0
2019-03-29 10:35:00,24.49,24.51,24.44,24.48,27456.0,23.6365,23.6558,23.5882,23.6269,27456.0
2019-03-29 10:40:00,24.5,24.5,24.34,24.34,117350.0,23.6462,23.6462,23.4917,23.4917,117350.0
2019-03-29 10:45:00,24.34,24.41,24.32,24.35,305422.0,23.4917,23.5593,23.4724,23.5014,305422.0
2019-03-29 10:50:00,24.35,24.35,24.25,24.26,109116.0,23.5014,23.5014,23.4049,23.4145,109116.0
2019-03-29 10:55:00,24.27,24.34,24.26,24.34,70378.0,23.4242,23.4917,23.4145,23.4917,70378.0
2019-03-29 11:00:00,24.34,24.46,24.34,24.43,303072.0,23.4917,23.6075,23.4917,23.5786,303072.0
2019-03-29 11:05:00,24.43,24.48,24.4,24.44,140890.0,23.5786,23.6269,23.5496,23.5882,140890.0
2019-03-29 11:10:00,24.43,24.45,24.4,24.41,40074.0,23.5786,23.5979,23.5496,23.5593,40074.0
2019-03-29 11:15:00,24.42,24.46,24.41,24.42,81322.0,23.5689,23.6075,23.5593,23.5689,81322.0
2019-03-29 11:20:00,24.43,24.44,24.4,24.43,33022.0,23.5786,23.5882,23.5496,23.5786,33022.0
2019-03-29 11:25:00,24.44,24.47,24.42,24.47,69546.0,23.5882,23.6172,23.5689,23.6172,69546.0
2019-03-29 11:30:00,24.48,24.51,24.45,24.5,66282.0,23.6269,23.6558,23.5979,23.6462,66282.0
2019-03-29 11:35:00,24.5,24.55,24.47,24.54,177300.0,23.6462,23.6944,23.6172,23.6848,177300.0
2019-03-29 11:40:00,24.54,24.56,24.5,24.51,71640.0,23.6848,23.7041,23.6462,23.6558,71640.0
2019-03-29 11:45:00,24.51,24.53,24.48,24.5,106502.0,23.6558,23.6751,23.6269,23.6462,106502.0
2019-03-29 11:50:00,24.5,24.51,24.47,24.48,108994.0,23.6462,23.6558,23.6172,23.6269,108994.0
2019-03-29 11:55:00,24.49,24.49,24.45,24.45,57616.0,23.6365,23.6365,23.5979,23.5979,57616.0
2019-03-29 12:00:00,24.45,24.45,24.39,24.41,77272.0,23.5979,23.5979,23.54,23.5593,77272.0
2019-03-29 12:05:00,24.41,24.41,24.35,24.38,48140.0,23.5593,23.5593,23.5014,23.5303,48140.0
2019-03-29 12:10:00,24.38,24.41,24.34,24.35,170900.0,23.5303,23.5593,23.4917,23.5014,170900.0
2019-03-29 12:15:00,24.34,24.38,24.34,24.38,62464.0,23.4917,23.5303,23.4917,23.5303,62464.0
2019-03-29 12:20:00,24.39,24.43,24.39,24.42,79076.0,23.54,23.5786,23.54,23.5689,79076.0
2019-03-29 12:25:00,24.43,24.47,24.42,24.45,82116.0,23.5786,23.6172,23.5689,23.5979,82116.0
2019-03-29 12:30:00,24.45,24.49,24.43,24.48,55008.0,23.5979,23.6365,23.5786,23.6269,55008.0
2019-03-29 12:35:00,24.49,24.52,24.48,24.5,60474.0,23.6365,23.6655,23.6269,23.6462,60474.0
2019-03-29 12:40:00,24.5,24.5,24.46,24.46,46152.0,23.6462,23.6462,23.6075,23.6075,46152.0
2019-03-29 12:45:00,24.47,24.48,24.43,24.47,40530.0,23.6172,23.6269,23.5786,23.6172,40530.0
2019-03-29 12:50:00,24.48,24.48,24.41,24.45,71148.0,23.6269,23.6269,23.5593,23.5979,71148.0
2019-03-29 12:55:00,24.46,24.5,24.43,24.49,65756.0,23.6075,23.6462,23.5786,23.6365,65756.0
2019-03-29 13:00:00,24.49,24.49,24.46,24.47,21322.0,23.6365,23.6365,23.6075,23.6172,21322.0
2019-03-29 13:05:00,24.46,24.47,24.44,24.46,43800.0,23.6075,23.6172,23.5882,23.6075,43800.0
2019-03-29 13:10:00,24.47,24.47,24.44,24.45,73906.0,23.6172,23.6172,23.5882,23.5979,73906.0
2019-03-29 13:15:00,24.45,24.45,24.42,24.43,22548.0,23.5979,23.5979,23.5689,23.5786,22548.0
2019-03-29 13:20:00,24.43,24.46,24.39,24.45,39340.0,23.5786,23.6075,23.54,23.5979,39340.0
2019-03-29 13:25:00,24.45,24.48,24.44,24.47,55722.0,23.5979,23.6269,23.5882,23.6172,55722.0
2019-03-29 13:30:00,24.46,24.47,24.43,24.43,186454.0,23.6075,23.6172,23.5786,23.5786,186454.0
2019-03-29 13:35:00,24.43,24.45,24.41,24.45,65232.0,23.5786,23.5979,23.5593,23.5979,65232.0
2019-03-29 13:40:00,24.45,24.5,24.43,24.5,88266.0,23.5979,23.6462,23.5786,23.6462,88266.0
2019-03-29 13:45:00,24.5,24.5,24.43,24.48,83434.0,23.6462,23.6462,23.5786,23.6269,83434.0
2019-03-29 13:50:00,24.47,24.49,24.46,24.48,31114.0,23.6172,23.6365,23.6075,23.6269,31114.0
2019-03-29 13:55:00,24.48,24.49,24.45,24.46,50818.0,23.6269,23.6365,23.5979,23.6075,50818.0
2019-03-29 14:00:00,24.46,24.5,24.45,24.5,129978.0,23.6075,23.6462,23.5979,23.6462,129978.0
2019-03-29 14:05:00,24.5,24.53,24.49,24.5,44260.0,23.6462,23.6751,23.6365,23.6462,44260.0
2019-03-29 14:10:00,24.52,24.54,24.5,24.54,88460.0,23.6655,23.6848,23.6462,23.6848,88460.0
2019-03-29 14:15:00,24.54,24.54,24.5,24.5,102018.0,23.6848,23.6848,23.6462,23.6462,102018.0
2019-03-29 14:20:00,24.5,24.52,24.49,24.52,56500.0,23.6462,23.6655,23.6365,23.6655,56500.0
2019-03-29 14:25:00,24.52,24.55,24.51,24.54,53506.0,23.6655,23.6944,23.6558,23.6848,53506.0
2019-03-29 14:30:00,24.54,24.54,24.52,24.53,25332.0,23.6848,23.6848,23.6655,23.6751,25332.0
2019-03-29 14:35:00,24.53,24.53,24.51,24.52,36834.0,23.6751,23.6751,23.6558,23.6655,36834.0
2019-03-29 14:40:00,24.51,24.53,24.46,24.49,207930.0,23.6558,23.6751,23.6075,23.6365,207930.0
2019-03-29 14:45:00,24.49,24.55,24.47,24.54,58786.0,23.6365,23.6944,23.6172,23.6848,58786.0
2019-03-29 14:50:00,24.55,24.65,24.54,24.65,692792.0,23.6944,23.7909,23.6848,23.7909,692792.0
2019-03-29 14:55:00,24.65,24.66,24.61,24.63,143946.0,23.7909,23.8006,23.7523,23.7716,143946.0
2019-03-29 15:00:00,24.64,24.68,24.63,24.64,140882.0,23.7813,23.8199,23.7716,23.7813,140882.0
2019-03-29 15:05:00,24.64,24.64,24.6,24.61,122430.0,23.7813,23.7813,23.7427,23.7523,122430.0
2019-03-29 15:10:00,24.61,24.62,24.55,24.56,68878.0,23.7523,23.762,23.6944,23.7041,68878.0
2019-03-29 15:15:00,24.55,24.6,24.53,24.55,117982.0,23.6944,23.7427,23.6751,23.6944,117982.0
2019-03-29 15:20:00,24.56,24.56,24.5,24.5,69316.0,23.7041,23.7041,23.6462,23.6462,69316.0
2019-03-29 15:25:00,24.5,24.55,24.49,24.54,61640.0,23.6462,23.6944,23.6365,23.6848,61640.0
2019-03-29 15:30:00,24.55,24.57,24.5,24.57,149318.0,23.6944,23.7137,23.6462,23.7137,149318.0
2019-03-29 15:35:00,24.57,24.58,24.54,24.58,107402.0,23.7137,23.7234,23.6848,23.7234,107402.0
2019-03-29 15:40:00,24.58,24.6,24.56,24.59,140094.0,23.7234,23.7427,23.7041,23.733,140094.0
2019-03-29 15:45:00,24.59,24.63,24.54,24.55,299472.0,23.733,23.7716,23.6848,23.6944,299472.0
2019-03-29 15:50:00,24.55,24.61,24.49,24.54,449840.0,23.6944,23.7523,23.6365,23.6848,449840.0
2019-03-29 15:55:00,24.55,24.69,24.55,24.64,474782.0,23.6944,23.8295,23.6944,23.7813,474782.0
2019-04-01 09:30:00,25.18,25.23,25.16,25.21,394736.0,24.3025,24.3507,24.2832,24.3314,394736.0
2019-04-01 09:35:00,25.21,25.22,25.11,25.15,376818.0,24.3314,24.3411,24.2349,24.2735,376818.0
2019-04-01 09:40:00,25.16,25.18,25.11,25.14,148982.0,24.2832,24.3025,24.2349,24.2639,148982.0
2019-04-01 09:45:00,25.15,25.18,25.11,25.14,176656.0,24.2735,24.3025,24.2349,24.2639,176656.0
2019-04-01 09:50:00,25.13,25.21,25.13,25.13,195764.0,24.2542,24.3314,24.2542,24.2542,195764.0
2019-04-01 09:55:00,25.14,25.17,25.11,25.13,95562.0,24.2639,24.2928,24.2349,24.2542,95562.0
2019-04-01 10:00:00,25.14,25.29,25.14,25.28,450050.0,24.2639,24.4086,24.2639,24.399,450050.0
2019-04-01 10:05:00,25.29,25.29,25.18,25.18,162794.0,24.4086,24.4086,24.3025,24.3025,162794.0
2019-04-01 10:10:00,25.18,25.21,25.15,25.17,115080.0,24.3025,24.3314,24.2735,24.2928,115080.0
2019-04-01 10:15:00,25.17,25.24,25.16,25.24,102362.0,24.2928,24.3604,24.2832,24.3604,102362.0
2019-04-01 10:20:00,25.25,25.25,25.19,25.19,120912.0,24.37,24.37,24.3121,24.3121,120912.0
2019-04-01 10:25:00,25.2,25.22,25.17,25.2,74172.0,24.3218,24.3411,24.2928,24.3218,74172.0
2019-04-01 10:30:00,25.21,25.23,25.18,25.21,135146.0,24.3314,24.3507,24.3025,24.3314,135146.0
2019-04-01 10:35:00,25.21,25.23,25.17,25.23,102032.0,24.3314,24.3507,24.2928,24.3507,102032.0
2019-04-01 10:40:00,25.23,25.24,25.2,25.23,120938.0,24.3507,24.3604,24.3218,24.3507,120938.0
2019-04-01 10:45:00,25.22,25.23,25.17,25.21,108962.0,24.3411,24.3507,24.2928,24.3314,108962.0
2019-04-01 10:50:00,25.21,25.23,25.2,25.22,52776.0,24.3314,24.3507,24.3218,24.3411,52776.0
2019-04-01 10:55:00,25.21,25.24,25.21,25.22,90500.0,24.3314,24.3604,24.3314,24.3411,90500.0
2019-04-01 11:00:00,25.22,25.28,25.21,25.25,137864.0,24.3411,24.399,24.3314,24.37,137864.0
2019-04-01 11:05:00,25.25,25.29,25.24,25.28,81650.0,24.37,24.4086,24.3604,24.399,81650.0
2019-04-01 11:10:00,25.29,25.3,25.26,25.27,66322.0,24.4086,24.4183,24.3797,24.3893,66322.0
2019-04-01 11:15:00,25.27,25.32,25.25,25.31,151662.0,24.3893,24.4376,24.37,24.4279,151662.0
2019-04-01 11:20:00,25.3,25.31,25.28,25.29,82678.0,24.4183,24.4279,24.399,24.4086,82678.0
2019-04-01 11:25:00,25.29,25.3,25.27,25.29,137914.0,24.4086,24.4183,24.3893,24.4086,137914.0
2019-04-01 11:30:00,25.28,25.28,25.23,25.25,62196.0,24.399,24.399,24.3507,24.37,62196.0
2019-04-01 11:35:00,25.25,25.29,25.23,25.23,84996.0,24.37,24.4086,24.3507,24.3507,84996.0
2019-04-01 11:40:00,25.23,25.25,25.19,25.21,38966.0,24.3507,24.37,24.3121,24.3314,38966.0
2019-04-01 11:45:00,25.21,25.25,25.2,25.25,35106.0,24.3314,24.37,24.3218,24.37,35106.0
2019-04-01 11:50:00,25.25,25.27,25.25,25.25,65978.0,24.37,24.3893,24.37,24.37,65978.0
2019-04-01 11:55:00,25.25,25.3,25.25,25.27,66394.0,24.37,24.4183,24.37,24.3893,66394.0
2019-04-01 12:00:00,25.28,25.28,25.24,25.25,54926.0,24.399,24.399,24.3604,24.37,54926.0
2019-04-01 12:05:00,25.25,25.27,25.21,25.23,51326.0,24.37,24.3893,24.3314,24.3507,51326.0
2019-04-01 12:10:00,25.23,25.26,25.22,25.23,69490.0,24.3507,24.3797,24.3411,24.3507,69490.0
2019-04-01 12:15:00,25.23,25.29,25.23,25.29,113908.0,24.3507,24.4086,24.3507,24.4086,113908.0
2019-04-01 12:20:00,25.28,25.32,25.28,25.3,66754.0,24.399,24.4376,24.399,24.4183,66754.0
2019-04-01 12:25:00,25.3,25.3,25.27,25.3,21696.0,24.4183,24.4183,24.3893,24.4183,21696.0
2019-04-01 12:30:00,25.29,25.31,25.28,25.3,61286.0,24.4086,24.4279,24.399,24.4183,61286.0
2019-04-01 12:35:00,25.31,25.31,25.28,25.3,43980.0,24.4279,24.4279,24.399,24.4183,43980.0
2019-04-01 12:40:00,25.3,25.31,25.29,25.3,21698.0,24.4183,24.4279,24.4086,24.4183,21698.0
2019-04-01 12:45:00,25.31,25.33,25.3,25.32,74490.0,24.4279,24.4472,24.4183,24.4376,74490.0
2019-04-01 12:50:00,25.31,25.33,25.29,25.32,34980.0,24.4279,24.4472,24.4086,24.4376,34980.0
2019-04-01 12:55:00,25.32,25.36,25.31,25.36,75426.0,24.4376,24.4762,24.4279,24.4762,75426.0
2019-04-01 13:00:00,25.36,25.37,25.34,25.37,113036.0,24.4762,24.4858,24.4569,24.4858,113036.0
2019-04-01 13:05:00,25.36,25.36,25.34,25.36,91062.0,24.4762,24.4762,24.4569,24.4762,91062.0
2019-04-01 13:10:00,25.36,25.36,25.33,25.34,29486.0,24.4762,24.4762,24.4472,24.4569,29486.0
2019-04-01 13:15:00,25.33,25.35,25.32,25.32,66874.0,24.4472,24.4665,24.4376,24.4376,66874.0
2019-04-01 13:20:00,25.32,25.33,25.3,25.33,77726.0,24.4376,24.4472,24.4183,24.4472,77726.0
2019-04-01 13:25:00,25.32,25.35,25.31,25.34,61170.0,24.4376,24.4665,24.4279,24.4569,61170.0
2019-04-01 13:30:00,25.34,25.36,25.33,25.35,44898.0,24.4569,24.4762,24.4472,24.4665,44898.0
2019-04-01 13:35:00,25.35,25.36,25.34,25.36,40924.0,24.4665,24.4762,24.4569,24.4762,40924.0
2019-04-01 13:40:00,25.36,25.37,25.35,25.35,31782.0,24.4762,24.4858,24.4665,24.4665,31782.0
2019-04-01 13:45:00,25.35,25.4,25.35,25.36,86478.0,24.4665,24.5148,24.4665,24.4762,86478.0
2019-04-01 13:50:00,25.36,25.39,25.36,25.37,60348.0,24.4762,24.5051,24.4762,24.4858,60348.0
2019-04-01 13:55:00,25.38,25.4,25.38,25.4,38840.0,24.4955,24.5148,24.4955,24.5148,38840.0
2019-04-01 14:00:00,25.4,25.43,25.4,25.42,96870.0,24.5148,24.5437,24.5148,24.5341,96870.0
2019-04-01 14:05:00,25.43,25.46,25.42,25.45,84416.0,24.5437,24.5727,24.5341,24.563,84416.0
2019-04-01 14:10:00,25.45,25.47,25.43,25.44,71380.0,24.563,24.5824,24.5437,24.5534,71380.0
2019-04-01 14:15:00,25.44,25.45,25.42,25.43,34416.0,24.5534,24.563,24.5341,24.5437,34416.0
2019-04-01 14:20:00,25.43,25.43,25.42,25.42,75266.0,24.5437,24.5437,24.5341,24.5341,75266.0
2019-04-01 14:25:00,25.43,25.45,25.4,25.4,93506.0,24.5437,24.563,24.5148,24.5148,93506.0
2019-04-01 14:30:00,25.4,25.43,25.4,25.42,55774.0,24.5148,24.5437,24.5148,24.5341,55774.0
2019-04-01 14:35:00,25.43,25.43,25.41,25.42,72904.0,24.5437,24.5437,24.5244,24.5341,72904.0
2019-04-01 14:40:00,25.42,25.43,25.41,25.42,87206.0,24.5341,24.5437,24.5244,24.5341,87206.0
2019-04-01 14:45:00,25.41,25.42,25.4,25.41,54910.0,24.5244,24.5341,24.5148,24.5244,54910.0
2019-04-01 14:50:00,25.4,25.42,25.38,25.41,139322.0,24.5148,24.5341,24.4955,24.5244,139322.0
2019-04-01 14:55:00,25.41,25.45,25.41,25.42,92180.0,24.5244,24.563,24.5244,24.5341,92180.0
2019-04-01 15:00:00,25.42,25.42,25.38,25.39,70196.0,24.5341,24.5341,24.4955,24.5051,70196.0
2019-04-01 15:05:00,25.38,25.4,25.36,25.37,113050.0,24.4955,24.5148,24.4762,24.4858,113050.0
2019-04-01 15:10:00,25.38,25.39,25.34,25.39,166886.0,24.4955,24.5051,24.4569,24.5051,166886.0
2019-04-01 15:15:00,25.39,25.43,25.37,25.43,50492.0,24.5051,24.5437,24.4858,24.5437,50492.0
2019-04-01 15:20:00,25.43,25.45,25.41,25.44,62486.0,24.5437,24.563,24.5244,24.5534,62486.0
2019-04-01 15:25:00,25.44,25.46,25.42,25.46,84374.0,24.5534,24.5727,24.5341,24.5727,84374.0
2019-04-01 15:30:00,25.45,25.45,25.42,25.43,61958.0,24.563,24.563,24.5341,24.5437,61958.0
2019-04-01 15:35:00,25.43,25.46,25.42,25.45,89142.0,24.5437,24.5727,24.5341,24.563,89142.0
2019-04-01 15:40:00,25.45,25.47,25.44,25.46,111266.0,24.563,24.5824,24.5534,24.5727,111266.0
2019-04-01 15:45:00,25.46,25.47,25.43,25.46,117636.0,24.5727,24.5824,24.5437,24.5727,117636.0
2019-04-01 15:50:00,25.46,25.51,25.45,25.5,264446.0,24.5727,24.621,24.563,24.6113,264446.0
2019-04-01 15:55:00,25.5,25.56,25.48,25.49,397236.0,24.6113,24.6692,24.592,24.6017,397236.0
2019-04-02 09:30:00,25.53,25.53,25.42,25.44,344456.0,24.6403,24.6403,24.5341,24.5534,344456.0
2019-04-02 09:35:00,25.43,25.46,25.4,25.43,200290.0,24.5437,24.5727,24.5148,24.5437,200290.0
2019-04-02 09:40:00,25.42,25.46,25.4,25.41,131760.0,24.5341,24.5727,24.5148,24.5244,131760.0
2019-04-02 09:45:00,25.41,25.47,25.4,25.44,113624.0,24.5244,24.5824,24.5148,24.5534,113624.0
2019-04-02 09:50:00,25.45,25.48,25.44,25.45,68290.0,24.563,24.592,24.5534,24.563,68290.0
2019-04-02 09:55:00,25.46,25.5,25.43,25.5,64188.0,24.5727,24.6113,24.5437,24.6113,64188.0
2019-04-02 10:00:00,25.5,25.5,25.36,25.4,109886.0,24.6113,24.6113,24.4762,24.5148,109886.0
2019-04-02 10:05:00,25.39,25.46,25.39,25.46,73002.0,24.5051,24.5727,24.5051,24.5727,73002.0
2019-04-02 10:10:00,25.46,25.48,25.43,25.47,74124.0,24.5727,24.592,24.5437,24.5824,74124.0
2019-04-02 10:15:00,25.47,25.5,25.47,25.49,120604.0,24.5824,24.6113,24.5824,24.6017,120604.0
2019-04-02 10:20:00,25.49,25.49,25.46,25.46,88578.0,24.6017,24.6017,24.5727,24.5727,88578.0
2019-04-02 10:25:00,25.46,25.52,25.46,25.51,49572.0,24.5727,24.6306,24.5727,24.621,49572.0
2019-04-02 10:30:00,25.52,25.52,25.48,25.5,72442.0,24.6306,24.6306,24.592,24.6113,72442.0
2019-04-02 10:35:00,25.5,25.5,25.46,25.47,75132.0,24.6113,24.6113,24.5727,24.5824,75132.0
2019-04-02 10:40:00,25.47,25.47,25.42,25.44,89774.0,24.5824,24.5824,24.5341,24.5534,89774.0
2019-04-02 10:45:00,25.45,25.46,25.43,25.43,75448.0,24.563,24.5727,24.5437,24.5437,75448.0
2019-04-02 10:50:00,25.43,25.5,25.43,25.48,92344.0,24.5437,24.6113,24.5437,24.592,92344.0
2019-04-02 10:55:00,25.48,25.49,25.42,25.42,75896.0,24.592,24.6017,24.5341,24.5341,75896.0
2019-04-02 11:00:00,25.42,25.44,25.33,25.35,127862.0,24.5341,24.5534,24.4472,24.4665,127862.0
2019-04-02 11:05:00,25.34,25.38,25.3,25.33,112516.0,24.4569,24.4955,24.4183,24.4472,112516.0
2019-04-02 11:10:00,25.33,25.33,25.27,25.3,275678.0,24.4472,24.4472,24.3893,24.4183,275678.0
2019-04-02 11:15:00,25.3,25.36,25.29,25.36,116350.0,24.4183,24.4762,24.4086,24.4762,116350.0
2019-04-02 11:20:00,25.37,25.41,25.35,25.4,129558.0,24.4858,24.5244,24.4665,24.5148,129558.0
2019-04-02 11:25:00,25.4,25.43,25.38,25.43,119782.0,24.5148,24.5437,24.4955,24.5437,119782.0
2019-04-02 11:30:00,25.43,25.44,25.41,25.41,51888.0,24.5437,24.5534,24.5244,24.5244,51888.0
2019-04-02 11:35:00,25.4,25.41,25.36,25.37,82864.0,24.5148,24.5244,24.4762,24.4858,82864.0
2019-04-02 11:40:00,25.37,25.4,25.36,25.4,48816.0,24.4858,24.5148,24.4762,24.5148,48816.0
2019-04-02 11:45:00,25.4,25.46,25.4,25.46,51732.0,24.5148,24.5727,24.5148,24.5727,51732.0
2019-04-02 11:50:00,25.46,25.49,25.45,25.48,76672.0,24.5727,24.6017,24.563,24.592,76672.0
2019-04-02 11:55:00,25.49,25.49,25.45,25.46,44244.0,24.6017,24.6017,24.563,24.5727,44244.0
2019-04-02 12:00:00,25.46,25.5,25.44,25.49,38860.0,24.5727,24.6113,24.5534,24.6017,38860.0
2019-04-02 12:05:00,25.49,25.49,25.47,25.47,37786.0,24.6017,24.6017,24.5824,24.5824,37786.0
2019-04-02 12:10:00,25.47,25.48,25.44,25.45,49502.0,24.5824,24.592,24.5534,24.563,49502.0
2019-04-02 12:15:00,25.46,25.46,25.42,25.43,62874.0,24.5727,24.5727,24.5341,24.5437,62874.0
2019-04-02 12:20:00,25.43,25.43,25.38,25.38,44184.0,24.5437,24.5437,24.4955,24.4955,44184.0
2019-04-02 12:25:00,25.38,25.4,25.37,25.4,71454.0,24.4955,24.5148,24.4858,24.5148,71454.0
2019-04-02 12:30:00,25.41,25.43,25.4,25.43,101640.0,24.5244,24.5437,24.5148,24.5437,101640.0
2019-04-02 12:35:00,25.43,25.43,25.4,25.43,26728.0,24.5437,24.5437,24.5148,24.5437,26728.0
2019-04-02 12:40:00,25.43,25.43,25.4,25.41,30376.0,24.5437,24.5437,24.5148,24.5244,30376.0
2019-04-02 12:45:00,25.4,25.42,25.39,25.42,21398.0,24.5148,24.5341,24.5051,24.5341,21398.0
2019-04-02 12:50:00,25.42,25.43,25.4,25.42,31958.0,24.5341,24.5437,24.5148,24.5341,31958.0
2019-04-02 12:55:00,25.41,25.43,25.41,25.43,21800.0,24.5244,24.5437,24.5244,24.5437,21800.0
2019-04-02 13:00:00,25.42,25.42,25.4,25.42,19104.0,24.5341,24.5341,24.5148,24.5341,19104.0
2019-04-02 13:05:00,25.43,25.49,25.41,25.48,109336.0,24.5437,24.6017,24.5244,24.592,109336.0
2019-04-02 13:10:00,25.48,25.48,25.43,25.46,59798.0,24.592,24.592,24.5437,24.5727,59798.0
2019-04-02 13:15:00,25.46,25.47,25.45,25.46,22552.0,24.5727,24.5824,24.563,24.5727,22552.0
2019-04-02 13:20:00,25.45,25.48,25.45,25.47,30926.0,24.563,24.592,24.563,24.5824,30926.0
2019-04-02 13:25:00,25.46,25.48,25.45,25.46,38732.0,24.5727,24.592,24.563,24.5727,38732.0
2019-04-02 13:30:00,25.46,25.48,25.43,25.47,73138.0,24.5727,24.592,24.5437,24.5824,73138.0
2019-04-02 13:35:00,25.48,25.5,25.47,25.49,44092.0,24.592,24.6113,24.5824,24.6017,44092.0
2019-04-02 13:40:00,25.49,25.5,25.48,25.48,56704.0,24.6017,24.6113,24.592,24.592,56704.0
2019-04-02 13:45:00,25.49,25.49,25.46,25.46,26830.0,24.6017,24.6017,24.5727,24.5727,26830.0
2019-04-02 13:50:00,25.46,25.47,25.44,25.47,47942.0,24.5727,24.5824,24.5534,24.5824,47942.0
2019-04-02 13:55:00,25.47,25.47,25.44,25.45,22104.0,24.5824,24.5824,24.5534,24.563,22104.0
2019-04-02 14:00:00,25.46,25.46,25.43,25.46,55152.0,24.5727,24.5727,24.5437,24.5727,55152.0
2019-04-02 14:05:00,25.46,25.46,25.45,25.45,39814.0,24.5727,24.5727,24.563,24.563,39814.0
2019-04-02 14:10:00,25.45,25.48,25.45,25.46,26332.0,24.563,24.592,24.563,24.5727,26332.0
2019-04-02 14:15:00,25.46,25.47,25.44,25.46,14906.0,24.5727,24.5824,24.5534,24.5727,14906.0
2019-04-02 14:20:00,25.47,25.48,25.46,25.47,18254.0,24.5824,24.592,24.5727,24.5824,18254.0
2019-04-02 14:25:00,25.48,25.5,25.48,25.49,28926.0,24.592,24.6113,24.592,24.6017,28926.0
2019-04-02 14:30:00,25.48,25.5,25.48,25.5,230166.0,24.592,24.6113,24.592,24.6113,230166.0
2019-04-02 14:35:00,25.5,25.5,25.48,25.49,116248.0,24.6113,24.6113,24.592,24.6017,116248.0
2019-04-02 14:40:00,25.49,25.5,25.49,25.49,48068.0,24.6017,24.6113,24.6017,24.6017,48068.0
2019-04-02 14:45:00,25.5,25.5,25.47,25.48,137488.0,24.6113,24.6113,24.5824,24.592,137488.0
2019-04-02 14:50:00,25.48,25.49,25.46,25.47,52004.0,24.592,24.6017,24.5727,24.5824,52004.0
2019-04-02 14:55:00,25.47,25.51,25.47,25.51,864900.0,24.5824,24.621,24.5824,24.621,864900.0
2019-04-02 15:00:00,25.5,25.53,25.5,25.51,126986.0,24.6113,24.6403,24.6113,24.621,126986.0
2019-04-02 15:05:00,25.52,25.53,25.51,25.52,70652.0,24.6306,24.6403,24.621,24.6306,70652.0
2019-04-02 15:10:00,25.52,25.53,25.52,25.53,47750.0,24.6306,24.6403,24.6306,24.6403,47750.0
2019-04-02 15:15:00,25.53,25.54,25.52,25.53,61382.0,24.6403,24.6499,24.6306,24.6403,61382.0
2019-04-02 15:20:00,25.53,25.53,25.52,25.52,54788.0,24.6403,24.6403,24.6306,24.6306,54788.0
2019-04-02 15:25:00,25.51,25.53,25.51,25.52,32686.0,24.621,24.6403,24.621,24.6306,32686.0
2019-04-02 15:30:00,25.52,25.55,25.52,25.55,134712.0,24.6306,24.6596,24.6306,24.6596,134712.0
2019-04-02 15:35:00,25.54,25.56,25.54,25.55,258720.0,24.6499,24.6692,24.6499,24.6596,258720.0
2019-04-02 15:40:00,25.55,25.56,25.55,25.56,405902.0,24.6596,24.6692,24.6596,24.6692,405902.0
2019-04-02 15:45:00,25.55,25.56,25.53,25.55,129612.0,24.6596,24.6692,24.6403,24.6596,129612.0
2019-04-02 15:50:00,25.55,25.57,25.54,25.55,138992.0,24.6596,24.6789,24.6499,24.6596,138992.0
2019-04-02 15:55:00,25.55,25.55,25.49,25.49,265800.0,24.6596,24.6596,24.6017,24.6017,265800.0
2019-04-03 09:30:00,25.86,25.86,25.72,25.75,461550.0,24.9588,24.9588,24.8236,24.8526,461550.0
2019-04-03 09:35:00,25.76,25.79,25.73,25.75,254990.0,24.8622,24.8912,24.8333,24.8526,254990.0
2019-04-03 09:40:00,25.75,25.8,25.74,25.79,136038.0,24.8526,24.9008,24.8429,24.8912,136038.0
2019-04-03 09:45:00,25.79,25.83,25.77,25.8,245650.0,24.8912,24.9298,24.8719,24.9008,245650.0
2019-04-03 09:50:00,25.8,25.81,25.73,25.77,201118.0,24.9008,24.9105,24.8333,24.8719,201118.0
2019-04-03 09:55:00,25.77,25.77,25.7,25.72,100694.0,24.8719,24.8719,24.8043,24.8236,100694.0
2019-04-03 10:00:00,25.71,25.71,25.61,25.65,331928.0,24.814,24.814,24.7175,24.7561,331928.0
2019-04-03 10:05:00,25.65,25.69,25.61,25.69,161142.0,24.7561,24.7947,24.7175,24.7947,161142.0
2019-04-03 10:10:00,25.69,25.71,25.68,25.71,108976.0,24.7947,24.814,24.785,24.814,108976.0
2019-04-03 10:15:00,25.71,25.77,25.69,25.77,154370.0,24.814,24.8719,24.7947,24.8719,154370.0
2019-04-03 10:20:00,25.78,25.8,25.76,25.79,93302.0,24.8815,24.9008,24.8622,24.8912,93302.0
2019-04-03 10:25:00,25.79,25.81,25.75,25.78,80416.0,24.8912,24.9105,24.8526,24.8815,80416.0
2019-04-03 10:30:00,25.77,25.82,25.74,25.82,144630.0,24.8719,24.9202,24.8429,24.9202,144630.0
2019-04-03 10:35:00,25.81,25.84,25.78,25.84,122840.0,24.9105,24.9395,24.8815,24.9395,122840.0
2019-04-03 10:40:00,25.84,25.84,25.8,25.8,58920.0,24.9395,24.9395,24.9008,24.9008,58920.0
2019-04-03 10:45:00,25.8,25.83,25.77,25.77,102302.0,24.9008,24.9298,24.8719,24.8719,102302.0
2019-04-03 10:50:00,25.77,25.86,25.75,25.84,112600.0,24.8719,24.9588,24.8526,24.9395,112600.0
2019-04-03 10:55:00,25.84,25.87,25.84,25.86,174568.0,24.9395,24.9684,24.9395,24.9588,174568.0
2019-04-03 11:00:00,25.86,25.96,25.86,25.96,835042.0,24.9588,25.0553,24.9588,25.0553,835042.0
2019-04-03 11:05:00,25.96,25.98,25.93,25.93,151102.0,25.0553,25.0746,25.0263,25.0263,151102.0
2019-04-03 11:10:00,25.94,25.94,25.89,25.9,112824.0,25.036,25.036,24.9877,24.9974,112824.0
2019-04-03 11:15:00,25.9,25.93,25.89,25.92,101764.0,24.9974,25.0263,24.9877,25.0167,101764.0
2019-04-03 11:20:00,25.91,25.92,25.88,25.88,91496.0,25.007,25.0167,24.9781,24.9781,91496.0
2019-04-03 11:25:00,25.88,25.92,25.86,25.9,129070.0,24.9781,25.0167,24.9588,24.9974,129070.0
2019-04-03 11:30:00,25.9,25.93,25.9,25.93,75590.0,24.9974,25.0263,24.9974,25.0263,75590.0
2019-04-03 11:35:00,25.93,25.95,25.92,25.93,136984.0,25.0263,25.0456,25.0167,25.0263,136984.0
2019-04-03 11:40:00,25.93,25.94,25.92,25.93,59818.0,25.0263,25.036,25.0167,25.0263,59818.0
2019-04-03 11:45:00,25.93,25.95,25.91,25.93,96714.0,25.0263,25.0456,25.007,25.0263,96714.0
2019-04-03 11:50:00,25.93,25.98,25.92,25.96,253134.0,25.0263,25.0746,25.0167,25.0553,253134.0
2019-04-03 11:55:00,25.96,25.97,25.94,25.95,246246.0,25.0553,25.0649,25.036,25.0456,246246.0
2019-04-03 12:00:00,25.94,25.96,25.91,25.96,143012.0,25.036,25.0553,25.007,25.0553,143012.0
2019-04-03 12:05:00,25.97,25.98,25.96,25.96,83804.0,25.0649,25.0746,25.0553,25.0553,83804.0
2019-04-03 12:10:00,25.98,25.98,25.93,25.93,44098.0,25.0746,25.0746,25.0263,25.0263,44098.0
2019-04-03 12:15:00,25.93,25.96,25.92,25.93,92124.0,25.0263,25.0553,25.0167,25.0263,92124.0
2019-04-03 12:20:00,25.93,25.93,25.91,25.93,25632.0,25.0263,25.0263,25.007,25.0263,25632.0
2019-04-03 12:25:00,25.93,25.95,25.92,25.92,55432.0,25.0263,25.0456,25.0167,25.0167,55432.0
2019-04-03 12:30:00,25.91,25.92,25.9,25.92,33788.0,25.007,25.0167,24.9974,25.0167,33788.0
2019-04-03 12:35:00,25.92,25.93,25.88,25.91,110732.0,25.0167,25.0263,24.9781,25.007,110732.0
2019-04-03 12:40:00,25.91,25.92,25.9,25.91,80392.0,25.007,25.0167,24.9974,25.007,80392.0
2019-04-03 12:45:00,25.91,25.91,25.88,25.89,72642.0,25.007,25.007,24.9781,24.9877,72642.0
2019-04-03 12:50:00,25.89,25.89,25.85,25.86,30474.0,24.9877,24.9877,24.9491,24.9588,30474.0
2019-04-03 12:55:00,25.85,25.88,25.84,25.87,65646.0,24.9491,24.9781,24.9395,24.9684,65646.0
2019-04-03 13:00:00,25.87,25.91,25.86,25.9,66022.0,24.9684,25.007,24.9588,24.9974,66022.0
2019-04-03 13:05:00,25.89,25.9,25.88,25.88,34084.0,24.9877,24.9974,24.9781,24.9781,34084.0
2019-04-03 13:10:00,25.88,25.89,25.86,25.86,35762.0,24.9781,24.9877,24.9588,24.9588,35762.0
2019-04-03 13:15:00,25.86,25.86,25.82,25.82,68204.0,24.9588,24.9588,24.9202,24.9202,68204.0
2019-04-03 13:20:00,25.82,25.86,25.81,25.85,88978.0,24.9202,24.9588,24.9105,24.9491,88978.0
2019-04-03 13:25:00,25.85,25.86,25.84,25.86,27840.0,24.9491,24.9588,24.9395,24.9588,27840.0
2019-04-03 13:30:00,25.86,25.86,25.83,25.85,37402.0,24.9588,24.9588,24.9298,24.9491,37402.0
2019-04-03 13:35:00,25.84,25.84,25.82,25.83,60480.0,24.9395,24.9395,24.9202,24.9298,60480.0
2019-04-03 13:40:00,25.83,25.83,25.74,25.77,228302.0,24.9298,24.9298,24.8429,24.8719,228302.0
2019-04-03 13:45:00,25.77,25.79,25.75,25.75,78394.0,24.8719,24.8912,24.8526,24.8526,78394.0
2019-04-03 13:50:00,25.75,25.75,25.66,25.68,107238.0,24.8526,24.8526,24.7657,24.785,107238.0
2019-04-03 13:55:00,25.68,25.68,25.63,25.65,53280.0,24.785,24.785,24.7368,24.7561,53280.0
2019-04-03 14:00:00,25.64,25.64,25.58,25.61,159434.0,24.7464,24.7464,24.6885,24.7175,159434.0
2019-04-03 14:05:00,25.61,25.66,25.61,25.64,78762.0,24.7175,24.7657,24.7175,24.7464,78762.0
2019-04-03 14:10:00,25.63,25.65,25.61,25.61,73642.0,24.7368,24.7561,24.7175,24.7175,73642.0
2019-04-03 14:15:00,25.61,25.65,25.61,25.63,44098.0,24.7175,24.7561,24.7175,24.7368,44098.0
2019-04-03 14:20:00,25.64,25.68,25.64,25.68,83922.0,24.7464,24.785,24.7464,24.785,83922.0
2019-04-03 14:25:00,25.68,25.71,25.68,25.7,79324.0,24.785,24.814,24.785,24.8043,79324.0
2019-04-03 14:30:00,25.69,25.69,25.65,25.66,97016.0,24.7947,24.7947,24.7561,24.7657,97016.0
2019-04-03 14:35:00,25.66,25.66,25.59,25.59,77398.0,24.7657,24.7657,24.6982,24.6982,77398.0
2019-04-03 14:40:00,25.59,25.61,25.55,25.56,129142.0,24.6982,24.7175,24.6596,24.6692,129142.0
2019-04-03 14:45:00,25.57,25.61,25.57,25.6,46588.0,24.6789,24.7175,24.6789,24.7078,46588.0
2019-04-03 14:50:00,25.6,25.65,25.59,25.65,170952.0,24.7078,24.7561,24.6982,24.7561,170952.0
2019-04-03 14:55:00,25.64,25.65,25.6,25.6,64162.0,24.7464,24.7561,24.7078,24.7078,64162.0
2019-04-03 15:00:00,25.59,25.63,25.57,25.63,83976.0,24.6982,24.7368,24.6789,24.7368,83976.0
2019-04-03 15:05:00,25.63,25.64,25.55,25.55,93412.0,24.7368,24.7464,24.6596,24.6596,93412.0
2019-04-03 15:10:00,25.56,25.56,25.48,25.5,287012.0,24.6692,24.6692,24.592,24.6113,287012.0
2019-04-03 15:15:00,25.5,25.5,25.46,25.47,167116.0,24.6113,24.6113,24.5727,24.5824,167116.0
2019-04-03 15:20:00,25.47,25.5,25.43,25.5,99562.0,24.5824,24.6113,24.5437,24.6113,99562.0
2019-04-03 15:25:00,25.49,25.59,25.48,25.57,174952.0,24.6017,24.6982,24.592,24.6789,174952.0
2019-04-03 15:30:00,25.58,25.58,25.54,25.58,191136.0,24.6885,24.6885,24.6499,24.6885,191136.0
2019-04-03 15:35:00,25.58,25.63,25.57,25.59,137942.0,24.6885,24.7368,24.6789,24.6982,137942.0
2019-04-03 15:40:00,25.6,25.63,25.59,25.63,91752.0,24.7078,24.7368,24.6982,24.7368,91752.0
2019-04-03 15:45:00,25.63,25.65,25.6,25.63,89720.0,24.7368,24.7561,24.7078,24.7368,89720.0
2019-04-03 15:50:00,25.63,25.67,25.61,25.63,179278.0,24.7368,24.7754,24.7175,24.7368,179278.0
2019-04-03 15:55:00,25.63,25.7,25.63,25.66,230710.0,24.7368,24.8043,24.7368,24.7657,230710.0
2019-04-04 09:30:00,25.71,25.74,25.69,25.74,180644.0,24.814,24.8429,24.7947,24.8429,180644.0
2019-04-04 09:35:00,25.73,25.83,25.73,25.83,280762.0,24.8333,24.9298,24.8333,24.9298,280762.0
2019-04-04 09:40:00,25.83,25.83,25.77,25.78,118274.0,24.9298,24.9298,24.8719,24.8815,118274.0
2019-04-04 09:45:00,25.78,25.88,25.78,25.83,231736.0,24.8815,24.9781,24.8815,24.9298,231736.0
2019-04-04 09:50:00,25.84,25.87,25.81,25.82,143650.0,24.9395,24.9684,24.9105,24.9202,143650.0
2019-04-04 09:55:00,25.83,25.85,25.8,25.84,99762.0,24.9298,24.9491,24.9008,24.9395,99762.0
2019-04-04 10:00:00,25.85,25.88,25.84,25.84,126100.0,24.9491,24.9781,24.9395,24.9395,126100.0
2019-04-04 10:05:00,25.85,25.86,25.78,25.79,172916.0,24.9491,24.9588,24.8815,24.8912,172916.0
2019-04-04 10:10:00,25.78,25.82,25.78,25.8,110598.0,24.8815,24.9202,24.8815,24.9008,110598.0
2019-04-04 10:15:00,25.81,25.82,25.74,25.75,88590.0,24.9105,24.9202,24.8429,24.8526,88590.0
2019-04-04 10:20:00,25.76,25.77,25.71,25.71,98824.0,24.8622,24.8719,24.814,24.814,98824.0
2019-04-04 10:25:00,25.71,25.75,25.68,25.68,68382.0,24.814,24.8526,24.785,24.785,68382.0
2019-04-04 10:30:00,25.68,25.68,25.6,25.6,227058.0,24.785,24.785,24.7078,24.7078,227058.0
2019-04-04 10:35:00,25.61,25.68,25.6,25.67,94964.0,24.7175,24.785,24.7078,24.7754,94964.0
2019-04-04 10:40:00,25.67,25.72,25.65,25.71,113324.0,24.7754,24.8236,24.7561,24.814,113324.0
2019-04-04 10:45:00,25.72,25.78,25.71,25.77,85320.0,24.8236,24.8815,24.814,24.8719,85320.0
2019-04-04 10:50:00,25.77,25.8,25.75,25.8,66818.0,24.8719,24.9008,24.8526,24.9008,66818.0
2019-04-04 10:55:00,25.81,25.81,25.76,25.76,71474.0,24.9105,24.9105,24.8622,24.8622,71474.0
2019-04-04 11:00:00,25.77,25.79,25.73,25.75,105466.0,24.8719,24.8912,24.8333,24.8526,105466.0
2019-04-04 11:05:00,25.75,25.8,25.75,25.79,91672.0,24.8526,24.9008,24.8526,24.8912,91672.0
2019-04-04 11:10:00,25.78,25.78,25.71,25.71,57736.0,24.8815,24.8815,24.814,24.814,57736.0
2019-04-04 11:15:00,25.7,25.7,25.61,25.63,69180.0,24.8043,24.8043,24.7175,24.7368,69180.0
2019-04-04 11:20:00,25.61,25.66,25.57,25.65,108222.0,24.7175,24.7657,24.6789,24.7561,108222.0
2019-04-04 11:25:00,25.66,25.72,25.65,25.7,54722.0,24.7657,24.8236,24.7561,24.8043,54722.0
2019-04-04 11:30:00,25.7,25.72,25.65,25.66,40482.0,24.8043,24.8236,24.7561,24.7657,40482.0
2019-04-04 11:35:00,25.66,25.75,25.65,25.75,73368.0,24.7657,24.8526,24.7561,24.8526,73368.0
2019-04-04 11:40:00,25.75,25.75,25.71,25.71,42752.0,24.8526,24.8526,24.814,24.814,42752.0
2019-04-04 11:45:00,25.71,25.74,25.68,25.69,74182.0,24.814,24.8429,24.785,24.7947,74182.0
2019-04-04 11:50:00,25.69,25.69,25.62,25.62,103082.0,24.7947,24.7947,24.7271,24.7271,103082.0
2019-04-04 11:55:00,25.63,25.68,25.62,25.64,44224.0,24.7368,24.785,24.7271,24.7464,44224.0
2019-04-04 12:00:00,25.65,25.68,25.63,25.67,77356.0,24.7561,24.785,24.7368,24.7754,77356.0
2019-04-04 12:05:00,25.66,25.7,25.65,25.65,41854.0,24.7657,24.8043,24.7561,24.7561,41854.0
2019-04-04 12:10:00,25.64,25.66,25.61,25.61,64400.0,24.7464,24.7657,24.7175,24.7175,64400.0
2019-04-04 12:15:00,25.61,25.63,25.52,25.55,235772.0,24.7175,24.7368,24.6306,24.6596,235772.0
2019-04-04 12:20:00,25.54,25.61,25.54,25.59,97956.0,24.6499,24.7175,24.6499,24.6982,97956.0
2019-04-04 12:25:00,25.6,25.61,25.58,25.58,92222.0,24.7078,24.7175,24.6885,24.6885,92222.0
2019-04-04 12:30:00,25.58,25.6,25.54,25.54,63116.0,24.6885,24.7078,24.6499,24.6499,63116.0
2019-04-04 12:35:00,25.57,25.61,25.56,25.57,32888.0,24.6789,24.7175,24.6692,24.6789,32888.0
2019-04-04 12:40:00,25.57,25.6,25.52,25.54,94492.0,24.6789,24.7078,24.6306,24.6499,94492.0
2019-04-04 12:45:00,25.54,25.57,25.5,25.56,80026.0,24.6499,24.6789,24.6113,24.6692,80026.0
2019-04-04 12:50:00,25.57,25.61,25.56,25.61,40434.0,24.6789,24.7175,24.6692,24.7175,40434.0
2019-04-04 12:55:00,25.61,25.64,25.6,25.61,53362.0,24.7175,24.7464,24.7078,24.7175,53362.0
2019-04-04 13:00:00,25.61,25.61,25.58,25.6,74188.0,24.7175,24.7175,24.6885,24.7078,74188.0
2019-04-04 13:05:00,25.61,25.66,25.61,25.64,86354.0,24.7175,24.7657,24.7175,24.7464,86354.0
2019-04-04 13:10:00,25.63,25.66,25.63,25.64,57042.0,24.7368,24.7657,24.7368,24.7464,57042.0
2019-04-04 13:15:00,25.64,25.67,25.61,25.66,53602.0,24.7464,24.7754,24.7175,24.7657,53602.0
2019-04-04 13:20:00,25.67,25.68,25.65,25.66,38988.0,24.7754,24.785,24.7561,24.7657,38988.0
2019-04-04 13:25:00,25.65,25.66,25.64,25.65,31124.0,24.7561,24.7657,24.7464,24.7561,31124.0
2019-04-04 13:30:00,25.64,25.67,25.64,25.65,13540.0,24.7464,24.7754,24.7464,24.7561,13540.0
2019-04-04 13:35:00,25.66,25.67,25.65,25.65,30762.0,24.7657,24.7754,24.7561,24.7561,30762.0
2019-04-04 13:40:00,25.66,25.67,25.64,25.65,31186.0,24.7657,24.7754,24.7464,24.7561,31186.0
2019-04-04 13:45:00,25.65,25.68,25.65,25.66,32476.0,24.7561,24.785,24.7561,24.7657,32476.0
2019-04-04 13:50:00,25.65,25.7,25.65,25.7,42040.0,24.7561,24.8043,24.7561,24.8043,42040.0
2019-04-04 13:55:00,25.68,25.68,25.66,25.67,18352.0,24.785,24.785,24.7657,24.7754,18352.0
2019-04-04 14:00:00,25.67,25.67,25.64,25.66,67282.0,24.7754,24.7754,24.7464,24.7657,67282.0
2019-04-04 14:05:00,25.66,25.68,25.66,25.66,47778.0,24.7657,24.785,24.7657,24.7657,47778.0
2019-04-04 14:10:00,25.67,25.73,25.66,25.72,25218.0,24.7754,24.8333,24.7657,24.8236,25218.0
2019-04-04 14:15:00,25.73,25.74,25.7,25.72,31704.0,24.8333,24.8429,24.8043,24.8236,31704.0
2019-04-04 14:20:00,25.73,25.75,25.72,25.75,45810.0,24.8333,24.8526,24.8236,24.8526,45810.0
2019-04-04 14:25:00,25.75,25.75,25.72,25.73,19140.0,24.8526,24.8526,24.8236,24.8333,19140.0
2019-04-04 14:30:00,25.73,25.73,25.72,25.73,6034.0,24.8333,24.8333,24.8236,24.8333,6034.0
2019-04-04 14:35:00,25.73,25.74,25.72,25.74,36288.0,24.8333,24.8429,24.8236,24.8429,36288.0
2019-04-04 14:40:00,25.74,25.77,25.74,25.76,115926.0,24.8429,24.8719,24.8429,24.8622,115926.0
2019-04-04 14:45:00,25.77,25.78,25.74,25.78,34714.0,24.8719,24.8815,24.8429,24.8815,34714.0
2019-04-04 14:50:00,25.78,25.8,25.78,25.79,40066.0,24.8815,24.9008,24.8815,24.8912,40066.0
2019-04-04 14:55:00,25.79,25.8,25.77,25.78,49958.0,24.8912,24.9008,24.8719,24.8815,49958.0
2019-04-04 15:00:00,25.79,25.8,25.74,25.75,95100.0,24.8912,24.9008,24.8429,24.8526,95100.0
2019-04-04 15:05:00,25.74,25.77,25.71,25.72,53412.0,24.8429,24.8719,24.814,24.8236,53412.0
2019-04-04 15:10:00,25.72,25.78,25.72,25.77,51062.0,24.8236,24.8815,24.8236,24.8719,51062.0
2019-04-04 15:15:00,25.77,25.79,25.75,25.78,41308.0,24.8719,24.8912,24.8526,24.8815,41308.0
2019-04-04 15:20:00,25.78,25.78,25.73,25.74,40050.0,24.8815,24.8815,24.8333,24.8429,40050.0
2019-04-04 15:25:00,25.74,25.77,25.74,25.74,57036.0,24.8429,24.8719,24.8429,24.8429,57036.0
2019-04-04 15:30:00,25.75,25.79,25.75,25.78,113648.0,24.8526,24.8912,24.8526,24.8815,113648.0
2019-04-04 15:35:00,25.78,25.82,25.78,25.81,83022.0,24.8815,24.9202,24.8815,24.9105,83022.0
2019-04-04 15:40:00,25.81,25.82,25.75,25.77,105588.0,24.9105,24.9202,24.8526,24.8719,105588.0
2019-04-04 15:45:00,25.77,25.77,25.74,25.77,115376.0,24.8719,24.8719,24.8429,24.8719,115376.0
2019-04-04 15:50:00,25.77,25.84,25.77,25.82,192950.0,24.8719,24.9395,24.8719,24.9202,192950.0
2019-04-04 15:55:00,25.83,25.85,25.79,25.82,225646.0,24.9298,24.9491,24.8912,24.9202,225646.0
2019-04-05 09:30:00,26.01,26.07,25.98,26.0,299530.0,25.1035,25.1614,25.0746,25.0939,299530.0
2019-04-05 09:35:00,25.99,26.04,25.94,25.95,227718.0,25.0842,25.1325,25.036,25.0456,227718.0
2019-04-05 09:40:00,25.97,26.0,25.92,26.0,135424.0,25.0649,25.0939,25.0167,25.0939,135424.0
2019-04-05 09:45:00,26.0,26.07,26.0,26.02,186644.0,25.0939,25.1614,25.0939,25.1132,186644.0
2019-04-05 09:50:00,26.02,26.08,26.0,26.07,100452.0,25.1132,25.1711,25.0939,25.1614,100452.0
2019-04-05 09:55:00,26.08,26.09,26.04,26.07,93558.0,25.1711,25.1807,25.1325,25.1614,93558.0
2019-04-05 10:00:00,26.07,26.11,26.07,26.1,144204.0,25.1614,25.2,25.1614,25.1904,144204.0
2019-04-05 10:05:00,26.11,26.14,26.1,26.14,245506.0,25.2,25.229,25.1904,25.229,245506.0
2019-04-05 10:10:00,26.14,26.15,26.1,26.14,120386.0,25.229,25.2387,25.1904,25.229,120386.0
2019-04-05 10:15:00,26.14,26.15,26.09,26.1,88342.0,25.229,25.2387,25.1807,25.1904,88342.0
2019-04-05 10:20:00,26.1,26.14,26.1,26.13,86056.0,25.1904,25.229,25.1904,25.2193,86056.0
2019-04-05 10:25:00,26.12,26.13,26.07,26.09,118662.0,25.2097,25.2193,25.1614,25.1807,118662.0
2019-04-05 10:30:00,26.09,26.15,26.09,26.13,141298.0,25.1807,25.2387,25.1807,25.2193,141298.0
2019-04-05 10:35:00,26.13,26.14,26.06,26.1,95176.0,25.2193,25.229,25.1518,25.1904,95176.0
2019-04-05 10:40:00,26.11,26.12,26.05,26.07,88314.0,25.2,25.2097,25.1421,25.1614,88314.0
2019-04-05 10:45:00,26.08,26.11,26.07,26.09,60452.0,25.1711,25.2,25.1614,25.1807,60452.0
2019-04-05 10:50:00,26.1,26.16,26.09,26.15,101518.0,25.1904,25.2483,25.1807,25.2387,101518.0
2019-04-05 10:55:00,26.16,26.17,26.09,26.1,145666.0,25.2483,25.258,25.1807,25.1904,145666.0
2019-04-05 11:00:00,26.1,26.13,26.08,26.11,43928.0,25.1904,25.2193,25.1711,25.2,43928.0
2019-04-05 11:05:00,26.11,26.14,26.1,26.11,84918.0,25.2,25.229,25.1904,25.2,84918.0
2019-04-05 11:10:00,26.11,26.16,26.11,26.14,81816.0,25.2,25.2483,25.2,25.229,81816.0
2019-04-05 11:15:00,26.14,26.17,26.11,26.11,98684.0,25.229,25.258,25.2,25.2,98684.0
2019-04-05 11:20:00,26.13,26.14,26.11,26.11,69914.0,25.2193,25.229,25.2,25.2,69914.0
2019-04-05 11:25:00,26.12,26.13,26.06,26.11,74692.0,25.2097,25.2193,25.1518,25.2,74692.0
2019-04-05 11:30:00,26.11,26.12,26.06,26.09,76450.0,25.2,25.2097,25.1518,25.1807,76450.0
2019-04-05 11:35:00,26.09,26.11,26.08,26.1,53368.0,25.1807,25.2,25.1711,25.1904,53368.0
2019-04-05 11:40:00,26.1,26.13,26.1,26.11,52636.0,25.1904,25.2193,25.1904,25.2,52636.0
2019-04-05 11:45:00,26.11,26.12,26.07,26.08,78298.0,25.2,25.2097,25.1614,25.1711,78298.0
2019-04-05 11:50:00,26.08,26.11,26.06,26.11,67014.0,25.1711,25.2,25.1518,25.2,67014.0
2019-04-05 11:55:00,26.11,26.11,26.09,26.09,47126.0,25.2,25.2,25.1807,25.1807,47126.0
2019-04-05 12:00:00,26.08,26.11,26.08,26.11,40664.0,25.1711,25.2,25.1711,25.2,40664.0
2019-04-05 12:05:00,26.11,26.14,26.1,26.13,60376.0,25.2,25.229,25.1904,25.2193,60376.0
2019-04-05 12:10:00,26.13,26.14,26.12,26.13,38610.0,25.2193,25.229,25.2097,25.2193,38610.0
2019-04-05 12:15:00,26.12,26.14,26.11,26.11,14290.0,25.2097,25.229,25.2,25.2,14290.0
2019-04-05 12:20:00,26.11,26.13,26.09,26.11,37384.0,25.2,25.2193,25.1807,25.2,37384.0
2019-04-05 12:25:00,26.11,26.12,26.1,26.11,31236.0,25.2,25.2097,25.1904,25.2,31236.0
2019-04-05 12:30:00,26.11,26.12,26.09,26.11,20456.0,25.2,25.2097,25.1807,25.2,20456.0
2019-04-05 12:35:00,26.1,26.1,26.02,26.03,143892.0,25.1904,25.1904,25.1132,25.1228,143892.0
2019-04-05 12:40:00,26.02,26.05,26.01,26.05,33736.0,25.1132,25.1421,25.1035,25.1421,33736.0
2019-04-05 12:45:00,26.04,26.07,26.04,26.07,31450.0,25.1325,25.1614,25.1325,25.1614,31450.0
2019-04-05 12:50:00,26.08,26.08,26.06,26.07,37132.0,25.1711,25.1711,25.1518,25.1614,37132.0
2019-04-05 12:55:00,26.06,26.09,26.06,26.09,34492.0,25.1518,25.1807,25.1518,25.1807,34492.0
2019-04-05 13:00:00,26.09,26.11,26.09,26.09,36944.0,25.1807,25.2,25.1807,25.1807,36944.0
2019-04-05 13:05:00,26.09,26.1,26.07,26.1,14544.0,25.1807,25.1904,25.1614,25.1904,14544.0
2019-04-05 13:10:00,26.1,26.11,26.08,26.11,42252.0,25.1904,25.2,25.1711,25.2,42252.0
2019-04-05 13:15:00,26.11,26.11,26.1,26.11,43258.0,25.2,25.2,25.1904,25.2,43258.0
2019-04-05 13:20:00,26.1,26.11,26.1,26.11,9934.0,25.1904,25.2,25.1904,25.2,9934.0
2019-04-05 13:25:00,26.1,26.12,26.09,26.1,41428.0,25.1904,25.2097,25.1807,25.1904,41428.0
2019-04-05 13:30:00,26.1,26.1,26.08,26.09,35240.0,25.1904,25.1904,25.1711,25.1807,35240.0
2019-04-05 13:35:00,26.09,26.11,26.09,26.1,53808.0,25.1807,25.2,25.1807,25.1904,53808.0
2019-04-05 13:40:00,26.1,26.12,26.1,26.11,46100.0,25.1904,25.2097,25.1904,25.2,46100.0
2019-04-05 13:45:00,26.11,26.12,26.09,26.12,31166.0,25.2,25.2097,25.1807,25.2097,31166.0
2019-04-05 13:50:00,26.11,26.12,26.11,26.12,43468.0,25.2,25.2097,25.2,25.2097,43468.0
2019-04-05 13:55:00,26.11,26.14,26.11,26.14,66480.0,25.2,25.229,25.2,25.229,66480.0
2019-04-05 14:00:00,26.14,26.15,26.12,26.14,43802.0,25.229,25.2387,25.2097,25.229,43802.0
2019-04-05 14:05:00,26.14,26.15,26.13,26.15,46162.0,25.229,25.2387,25.2193,25.2387,46162.0
2019-04-05 14:10:00,26.14,26.14,26.13,26.13,25960.0,25.229,25.229,25.2193,25.2193,25960.0
2019-04-05 14:15:00,26.12,26.14,26.1,26.1,95066.0,25.2097,25.229,25.1904,25.1904,95066.0
2019-04-05 14:20:00,26.1,26.1,26.06,26.07,106452.0,25.1904,25.1904,25.1518,25.1614,106452.0
2019-04-05 14:25:00,26.07,26.08,26.05,26.07,112436.0,25.1614,25.1711,25.1421,25.1614,112436.0
2019-04-05 14:30:00,26.07,26.08,26.05,26.07,44672.0,25.1614,25.1711,25.1421,25.1614,44672.0
2019-04-05 14:35:00,26.07,26.09,26.06,26.09,71956.0,25.1614,25.1807,25.1518,25.1807,71956.0
2019-04-05 14:40:00,26.09,26.09,26.07,26.08,22518.0,25.1807,25.1807,25.1614,25.1711,22518.0
2019-04-05 14:45:00,26.08,26.09,26.06,26.08,26756.0,25.1711,25.1807,25.1518,25.1711,26756.0
2019-04-05 14:50:00,26.08,26.1,26.06,26.1,24800.0,25.1711,25.1904,25.1518,25.1904,24800.0
2019-04-05 14:55:00,26.1,26.11,26.09,26.09,93558.0,25.1904,25.2,25.1807,25.1807,93558.0
2019-04-05 15:00:00,26.09,26.11,26.09,26.11,31258.0,25.1807,25.2,25.1807,25.2,31258.0
2019-04-05 15:05:00,26.11,26.12,26.07,26.08,83152.0,25.2,25.2097,25.1614,25.1711,83152.0
2019-04-05 15:10:00,26.08,26.09,26.06,26.08,48446.0,25.1711,25.1807,25.1518,25.1711,48446.0
2019-04-05 15:15:00,26.07,26.09,26.06,26.09,17254.0,25.1614,25.1807,25.1518,25.1807,17254.0
2019-04-05 15:20:00,26.1,26.15,26.1,26.14,118810.0,25.1904,25.2387,25.1904,25.229,118810.0
2019-04-05 15:25:00,26.14,26.16,26.13,26.15,904038.0,25.229,25.2483,25.2193,25.2387,904038.0
2019-04-05 15:30:00,26.14,26.18,26.14,26.18,631804.0,25.229,25.2676,25.229,25.2676,631804.0
2019-04-05 15:35:00,26.18,26.18,26.16,26.17,151774.0,25.2676,25.2676,25.2483,25.258,151774.0
2019-04-05 15:40:00,26.17,26.18,26.14,26.15,134790.0,25.258,25.2676,25.229,25.2387,134790.0
2019-04-05 15:45:00,26.15,26.15,26.12,26.13,149966.0,25.2387,25.2387,25.2097,25.2193,149966.0
2019-04-05 15:50:00,26.13,26.13,26.09,26.09,170810.0,25.2193,25.2193,25.1807,25.1807,170810.0
2019-04-05 15:55:00,26.1,26.18,26.1,26.17,343170.0,25.1904,25.2676,25.1904,25.258,343170.0
2019-04-08 09:30:00,26.04,26.05,25.95,25.96,375926.0,25.1325,25.1421,25.0456,25.0553,375926.0
2019-04-08 09:35:00,25.97,25.98,25.86,25.91,255578.0,25.0649,25.0746,24.9588,25.007,255578.0
2019-04-08 09:40:00,25.9,25.93,25.86,25.86,148976.0,24.9974,25.0263,24.9588,24.9588,148976.0
2019-04-08 09:45:00,25.86,25.91,25.85,25.9,116780.0,24.9588,25.007,24.9491,24.9974,116780.0
2019-04-08 09:50:00,25.9,25.91,25.85,25.87,129810.0,24.9974,25.007,24.9491,24.9684,129810.0
2019-04-08 09:55:00,25.87,25.95,25.87,25.92,155810.0,24.9684,25.0456,24.9684,25.0167,155810.0
2019-04-08 10:00:00,25.93,25.93,25.87,25.9,138892.0,25.0263,25.0263,24.9684,24.9974,138892.0
2019-04-08 10:05:00,25.9,25.97,25.89,25.94,137938.0,24.9974,25.0649,24.9877,25.036,137938.0
2019-04-08 10:10:00,25.95,25.97,25.93,25.96,66508.0,25.0456,25.0649,25.0263,25.0553,66508.0
2019-04-08 10:15:00,25.96,26.02,25.95,26.01,150448.0,25.0553,25.1132,25.0456,25.1035,150448.0
2019-04-08 10:20:00,26.01,26.03,25.99,26.0,101340.0,25.1035,25.1228,25.0842,25.0939,101340.0
2019-04-08 10:25:00,26.0,26.01,25.97,26.0,93192.0,25.0939,25.1035,25.0649,25.0939,93192.0
2019-04-08 10:30:00,26.0,26.07,25.99,26.04,211644.0,25.0939,25.1614,25.0842,25.1325,211644.0
2019-04-08 10:35:00,26.04,26.09,26.04,26.05,151644.0,25.1325,25.1807,25.1325,25.1421,151644.0
2019-04-08 10:40:00,26.05,26.06,26.03,26.03,85756.0,25.1421,25.1518,25.1228,25.1228,85756.0
2019-04-08 10:45:00,26.02,26.05,26.01,26.03,70274.0,25.1132,25.1421,25.1035,25.1228,70274.0
2019-04-08 10:50:00,26.04,26.08,26.04,26.06,73266.0,25.1325,25.1711,25.1325,25.1518,73266.0
2019-04-08 10:55:00,26.05,26.06,26.0,26.03,75766.0,25.1421,25.1518,25.0939,25.1228,75766.0
2019-04-08 11:00:00,26.04,26.07,26.01,26.05,80442.0,25.1325,25.1614,25.1035,25.1421,80442.0
2019-04-08 11:05:00,26.05,26.07,26.01,26.01,71680.0,25.1421,25.1614,25.1035,25.1035,71680.0
2019-04-08 11:10:00,26.02,26.03,26.0,26.0,194422.0,25.1132,25.1228,25.0939,25.0939,194422.0
2019-04-08 11:15:00,26.0,26.04,25.99,26.0,115556.0,25.0939,25.1325,25.0842,25.0939,115556.0
2019-04-08 11:20:00,26.0,26.01,25.96,26.0,96356.0,25.0939,25.1035,25.0553,25.0939,96356.0
2019-04-08 11:25:00,26.0,26.03,26.0,26.02,32874.0,25.0939,25.1228,25.0939,25.1132,32874.0
2019-04-08 11:30:00,26.03,26.1,26.03,26.09,115428.0,25.1228,25.1904,25.1228,25.1807,115428.0
2019-04-08 11:35:00,26.09,26.11,26.08,26.08,69216.0,25.1807,25.2,25.1711,25.1711,69216.0
2019-04-08 11:40:00,26.08,26.1,26.08,26.08,51316.0,25.1711,25.1904,25.1711,25.1711,51316.0
2019-04-08 11:45:00,26.08,26.08,26.03,26.08,89192.0,25.1711,25.1711,25.1228,25.1711,89192.0
2019-04-08 11:50:00,26.08,26.08,26.04,26.06,58674.0,25.1711,25.1711,25.1325,25.1518,58674.0
2019-04-08 11:55:00,26.04,26.05,26.02,26.03,72016.0,25.1325,25.1421,25.1132,25.1228,72016.0
2019-04-08 12:00:00,26.03,26.05,25.95,25.97,235748.0,25.1228,25.1421,25.0456,25.0649,235748.0
2019-04-08 12:05:00,25.97,25.99,25.97,25.98,104204.0,25.0649,25.0842,25.0649,25.0746,104204.0
2019-04-08 12:10:00,25.98,26.0,25.97,26.0,48214.0,25.0746,25.0939,25.0649,25.0939,48214.0
2019-04-08 12:15:00,26.0,26.0,25.98,26.0,12608.0,25.0939,25.0939,25.0746,25.0939,12608.0
2019-04-08 12:20:00,26.0,26.0,25.97,25.99,73248.0,25.0939,25.0939,25.0649,25.0842,73248.0
2019-04-08 12:25:00,26.0,26.03,25.99,26.02,45860.0,25.0939,25.1228,25.0842,25.1132,45860.0
2019-04-08 12:30:00,26.02,26.02,25.98,26.0,40110.0,25.1132,25.1132,25.0746,25.0939,40110.0
2019-04-08 12:35:00,26.0,26.04,26.0,26.04,46894.0,25.0939,25.1325,25.0939,25.1325,46894.0
2019-04-08 12:40:00,26.05,26.05,26.01,26.03,31110.0,25.1421,25.1421,25.1035,25.1228,31110.0
2019-04-08 12:45:00,26.03,26.04,26.0,26.0,21496.0,25.1228,25.1325,25.0939,25.0939,21496.0
2019-04-08 12:50:00,26.02,26.04,26.02,26.03,39930.0,25.1132,25.1325,25.1132,25.1228,39930.0
2019-04-08 12:55:00,26.03,26.05,26.03,26.04,25504.0,25.1228,25.1421,25.1228,25.1325,25504.0
2019-04-08 13:00:00,26.05,26.05,26.03,26.03,12518.0,25.1421,25.1421,25.1228,25.1228,12518.0
2019-04-08 13:05:00,26.03,26.06,26.03,26.05,12832.0,25.1228,25.1518,25.1228,25.1421,12832.0
2019-04-08 13:10:00,26.05,26.06,26.05,26.05,34038.0,25.1421,25.1518,25.1421,25.1421,34038.0
2019-04-08 13:15:00,26.04,26.07,26.04,26.07,19000.0,25.1325,25.1614,25.1325,25.1614,19000.0
2019-04-08 13:20:00,26.07,26.08,26.06,26.08,46956.0,25.1614,25.1711,25.1518,25.1711,46956.0
2019-04-08 13:25:00,26.09,26.09,26.07,26.09,26094.0,25.1807,25.1807,25.1614,25.1807,26094.0
2019-04-08 13:30:00,26.09,26.1,26.08,26.1,35610.0,25.1807,25.1904,25.1711,25.1904,35610.0
2019-04-08 13:35:00,26.1,26.11,26.09,26.1,43104.0,25.1904,25.2,25.1807,25.1904,43104.0
2019-04-08 13:40:00,26.1,26.1,26.08,26.08,63630.0,25.1904,25.1904,25.1711,25.1711,63630.0
2019-04-08 13:45:00,26.07,26.09,26.07,26.09,105650.0,25.1614,25.1807,25.1614,25.1807,105650.0
2019-04-08 13:50:00,26.08,26.14,26.08,26.12,169378.0,25.1711,25.229,25.1711,25.2097,169378.0
2019-04-08 13:55:00,26.12,26.13,26.11,26.13,67714.0,25.2097,25.2193,25.2,25.2193,67714.0
2019-04-08 14:00:00,26.14,26.14,26.1,26.11,72448.0,25.229,25.229,25.1904,25.2,72448.0
2019-04-08 14:05:00,26.11,26.18,26.11,26.17,248598.0,25.2,25.2676,25.2,25.258,248598.0
2019-04-08 14:10:00,26.17,26.17,26.15,26.15,51028.0,25.258,25.258,25.2387,25.2387,51028.0
2019-04-08 14:15:00,26.15,26.16,26.14,26.14,24204.0,25.2387,25.2483,25.229,25.229,24204.0
2019-04-08 14:20:00,26.14,26.14,26.11,26.11,36832.0,25.229,25.229,25.2,25.2,36832.0
2019-04-08 14:25:00,26.11,26.13,26.11,26.13,65652.0,25.2,25.2193,25.2,25.2193,65652.0
2019-04-08 14:30:00,26.13,26.14,26.13,26.14,41504.0,25.2193,25.229,25.2193,25.229,41504.0
2019-04-08 14:35:00,26.14,26.16,26.13,26.15,52892.0,25.229,25.2483,25.2193,25.2387,52892.0
2019-04-08 14:40:00,26.15,26.16,26.13,26.15,84802.0,25.2387,25.2483,25.2193,25.2387,84802.0
2019-04-08 14:45:00,26.14,26.15,26.11,26.11,44870.0,25.229,25.2387,25.2,25.2,44870.0
2019-04-08 14:50:00,26.11,26.15,26.11,26.14,62494.0,25.2,25.2387,25.2,25.229,62494.0
2019-04-08 14:55:00,26.14,26.16,26.13,26.15,62208.0,25.229,25.2483,25.2193,25.2387,62208.0
2019-04-08 15:00:00,26.15,26.16,26.14,26.15,56582.0,25.2387,25.2483,25.229,25.2387,56582.0
2019-04-08 15:05:00,26.15,26.18,26.15,26.15,55786.0,25.2387,25.2676,25.2387,25.2387,55786.0
2019-04-08 15:10:00,26.15,26.16,26.14,26.15,53044.0,25.2387,25.2483,25.229,25.2387,53044.0
2019-04-08 15:15:00,26.15,26.17,26.15,26.17,49920.0,25.2387,25.258,25.2387,25.258,49920.0
2019-04-08 15:20:00,26.17,26.18,26.15,26.15,65594.0,25.258,25.2676,25.2387,25.2387,65594.0
2019-04-08 15:25:00,26.15,26.17,26.15,26.16,11794.0,25.2387,25.258,25.2387,25.2483,11794.0
2019-04-08 15:30:00,26.15,26.18,26.12,26.18,129590.0,25.2387,25.2676,25.2097,25.2676,129590.0
2019-04-08 15:35:00,26.18,26.19,26.17,26.18,27126.0,25.2676,25.2773,25.258,25.2676,27126.0
2019-04-08 15:40:00,26.18,26.21,26.18,26.21,64852.0,25.2676,25.2966,25.2676,25.2966,64852.0
2019-04-08 15:45:00,26.2,26.22,26.2,26.21,37594.0,25.2869,25.3062,25.2869,25.2966,37594.0
2019-04-08 15:50:00,26.21,26.25,26.21,26.25,172524.0,25.2966,25.3352,25.2966,25.3352,172524.0
2019-04-08 15:55:00,26.25,26.26,26.22,26.24,230348.0,25.3352,25.3448,25.3062,25.3255,230348.0
2019-04-09 09:30:00,25.93,25.95,25.81,25.82,379150.0,25.0263,25.0456,24.9105,24.9202,379150.0
2019-04-09 09:35:00,25.81,25.83,25.74,25.82,306314.0,24.9105,24.9298,24.8429,24.9202,306314.0
2019-04-09 09:40:00,25.83,25.85,25.78,25.85,124484.0,24.9298,24.9491,24.8815,24.9491,124484.0
2019-04-09 09:45:00,25.85,25.85,25.78,25.78,94810.0,24.9491,24.9491,24.8815,24.8815,94810.0
2019-04-09 09:50:00,25.77,25.85,25.77,25.85,95236.0,24.8719,24.9491,24.8719,24.9491,95236.0
2019-04-09 09:55:00,25.84,25.88,25.83,25.86,86090.0,24.9395,24.9781,24.9298,24.9588,86090.0
2019-04-09 10:00:00,25.88,25.88,25.79,25.81,104464.0,24.9781,24.9781,24.8912,24.9105,104464.0
2019-04-09 10:05:00,25.82,25.91,25.82,25.88,127452.0,24.9202,25.007,24.9202,24.9781,127452.0
2019-04-09 10:10:00,25.88,25.89,25.84,25.85,102508.0,24.9781,24.9877,24.9395,24.9491,102508.0
2019-04-09 10:15:00,25.84,25.86,25.82,25.86,76634.0,24.9395,24.9588,24.9202,24.9588,76634.0
2019-04-09 10:20:00,25.86,25.9,25.85,25.9,27800.0,24.9588,24.9974,24.9491,24.9974,27800.0
2019-04-09 10:25:00,25.9,25.92,25.9,25.9,49858.0,24.9974,25.0167,24.9974,24.9974,49858.0
2019-04-09 10:30:00,25.92,25.92,25.87,25.91,123432.0,25.0167,25.0167,24.9684,25.007,123432.0
2019-04-09 10:35:00,25.92,25.96,25.89,25.9,103730.0,25.0167,25.0553,24.9877,24.9974,103730.0
2019-04-09 10:40:00,25.9,25.91,25.82,25.82,72394.0,24.9974,25.007,24.9202,24.9202,72394.0
2019-04-09 10:45:00,25.81,25.84,25.79,25.79,125506.0,24.9105,24.9395,24.8912,24.8912,125506.0
2019-04-09 10:50:00,25.79,25.85,25.78,25.85,139620.0,24.8912,24.9491,24.8815,24.9491,139620.0
2019-04-09 10:55:00,25.84,25.88,25.83,25.88,66862.0,24.9395,24.9781,24.9298,24.9781,66862.0
2019-04-09 11:00:00,25.88,25.95,25.86,25.94,103832.0,24.9781,25.0456,24.9588,25.036,103832.0
2019-04-09 11:05:00,25.93,25.95,25.92,25.92,107586.0,25.0263,25.0456,25.0167,25.0167,107586.0
2019-04-09 11:10:00,25.9,25.93,25.9,25.93,44634.0,24.9974,25.0263,24.9974,25.0263,44634.0
2019-04-09 11:15:00,25.94,25.96,25.91,25.91,94542.0,25.036,25.0553,25.007,25.007,94542.0
2019-04-09 11:20:00,25.92,25.93,25.86,25.86,106060.0,25.0167,25.0263,24.9588,24.9588,106060.0
2019-04-09 11:25:00,25.86,25.91,25.85,25.89,68530.0,24.9588,25.007,24.9491,24.9877,68530.0
2019-04-09 11:30:00,25.89,25.95,25.86,25.86,86448.0,24.9877,25.0456,24.9588,24.9588,86448.0
2019-04-09 11:35:00,25.86,25.91,25.85,25.88,52500.0,24.9588,25.007,24.9491,24.9781,52500.0
2019-04-09 11:40:00,25.88,25.9,25.86,25.9,44780.0,24.9781,24.9974,24.9588,24.9974,44780.0
2019-04-09 11:45:00,25.91,25.93,25.87,25.93,76436.0,25.007,25.0263,24.9684,25.0263,76436.0
2019-04-09 11:50:00,25.93,25.93,25.89,25.89,28862.0,25.0263,25.0263,24.9877,24.9877,28862.0
2019-04-09 11:55:00,25.9,25.93,25.89,25.91,52614.0,24.9974,25.0263,24.9877,25.007,52614.0
2019-04-09 12:00:00,25.9,25.93,25.89,25.92,85958.0,24.9974,25.0263,24.9877,25.0167,85958.0
2019-04-09 12:05:00,25.92,25.96,25.92,25.95,82844.0,25.0167,25.0553,25.0167,25.0456,82844.0
2019-04-09 12:10:00,25.96,26.02,25.95,26.0,95284.0,25.0553,25.1132,25.0456,25.0939,95284.0
2019-04-09 12:15:00,26.0,26.03,26.0,26.02,53172.0,25.0939,25.1228,25.0939,25.1132,53172.0
2019-04-09 12:20:00,26.03,26.04,26.0,26.0,60358.0,25.1228,25.1325,25.0939,25.0939,60358.0
2019-04-09 12:25:00,26.01,26.02,25.99,26.0,31208.0,25.1035,25.1132,25.0842,25.0939,31208.0
2019-04-09 12:30:00,26.0,26.01,25.99,26.0,26698.0,25.0939,25.1035,25.0842,25.0939,26698.0
2019-04-09 12:35:00,25.99,26.0,25.98,25.98,69414.0,25.0842,25.0939,25.0746,25.0746,69414.0
2019-04-09 12:40:00,25.99,26.0,25.99,25.99,36000.0,25.0842,25.0939,25.0842,25.0842,36000.0
2019-04-09 12:45:00,25.99,25.99,25.96,25.96,44498.0,25.0842,25.0842,25.0553,25.0553,44498.0
2019-04-09 12:50:00,25.97,25.98,25.96,25.96,58066.0,25.0649,25.0746,25.0553,25.0553,58066.0
2019-04-09 12:55:00,25.97,25.97,25.93,25.93,61148.0,25.0649,25.0649,25.0263,25.0263,61148.0
2019-04-09 13:00:00,25.92,25.93,25.9,25.91,65154.0,25.0167,25.0263,24.9974,25.007,65154.0
2019-04-09 13:05:00,25.91,25.91,25.88,25.91,38450.0,25.007,25.007,24.9781,25.007,38450.0
2019-04-09 13:10:00,25.9,25.92,25.88,25.88,92090.0,24.9974,25.0167,24.9781,24.9781,92090.0
2019-04-09 13:15:00,25.88,25.91,25.86,25.88,22608.0,24.9781,25.007,24.9588,24.9781,22608.0
2019-04-09 13:20:00,25.88,25.89,25.86,25.87,28906.0,24.9781,24.9877,24.9588,24.9684,28906.0
2019-04-09 13:25:00,25.86,25.88,25.86,25.86,38816.0,24.9588,24.9781,24.9588,24.9588,38816.0
2019-04-09 13:30:00,25.86,25.86,25.83,25.86,62544.0,24.9588,24.9588,24.9298,24.9588,62544.0
2019-04-09 13:35:00,25.86,25.88,25.86,25.88,30638.0,24.9588,24.9781,24.9588,24.9781,30638.0
2019-04-09 13:40:00,25.88,25.89,25.84,25.86,52280.0,24.9781,24.9877,24.9395,24.9588,52280.0
2019-04-09 13:45:00,25.86,25.86,25.85,25.86,14300.0,24.9588,24.9588,24.9491,24.9588,14300.0
2019-04-09 13:50:00,25.86,25.86,25.82,25.82,61038.0,24.9588,24.9588,24.9202,24.9202,61038.0
2019-04-09 13:55:00,25.82,25.85,25.81,25.84,22840.0,24.9202,24.9491,24.9105,24.9395,22840.0
2019-04-09 14:00:00,25.84,25.84,25.79,25.8,61530.0,24.9395,24.9395,24.8912,24.9008,61530.0
2019-04-09 14:05:00,25.8,25.81,25.77,25.79,49444.0,24.9008,24.9105,24.8719,24.8912,49444.0
2019-04-09 14:10:00,25.8,25.82,25.78,25.81,38002.0,24.9008,24.9202,24.8815,24.9105,38002.0
2019-04-09 14:15:00,25.82,25.85,25.81,25.82,41514.0,24.9202,24.9491,24.9105,24.9202,41514.0
2019-04-09 14:20:00,25.82,25.83,25.79,25.8,34642.0,24.9202,24.9298,24.8912,24.9008,34642.0
2019-04-09 14:25:00,25.81,25.82,25.79,25.79,30500.0,24.9105,24.9202,24.8912,24.8912,30500.0
2019-04-09 14:30:00,25.79,25.82,25.79,25.8,52370.0,24.8912,24.9202,24.8912,24.9008,52370.0
2019-04-09 14:35:00,25.81,25.84,25.79,25.84,53828.0,24.9105,24.9395,24.8912,24.9395,53828.0
2019-04-09 14:40:00,25.83,25.83,25.73,25.75,234674.0,24.9298,24.9298,24.8333,24.8526,234674.0
2019-04-09 14:45:00,25.75,25.77,25.73,25.76,78894.0,24.8526,24.8719,24.8333,24.8622,78894.0
2019-04-09 14:50:00,25.76,25.79,25.75,25.76,89284.0,24.8622,24.8912,24.8526,24.8622,89284.0
2019-04-09 14:55:00,25.76,25.77,25.73,25.75,39836.0,24.8622,24.8719,24.8333,24.8526,39836.0
2019-04-09 15:00:00,25.75,25.79,25.74,25.77,45160.0,24.8526,24.8912,24.8429,24.8719,45160.0
2019-04-09 15:05:00,25.77,25.79,25.75,25.77,32510.0,24.8719,24.8912,24.8526,24.8719,32510.0
2019-04-09 15:10:00,25.75,25.78,25.75,25.76,9142.0,24.8526,24.8815,24.8526,24.8622,9142.0
2019-04-09 15:15:00,25.75,25.79,25.75,25.77,72308.0,24.8526,24.8912,24.8526,24.8719,72308.0
2019-04-09 15:20:00,25.77,25.78,25.74,25.74,26150.0,24.8719,24.8815,24.8429,24.8429,26150.0
2019-04-09 15:25:00,25.73,25.73,25.7,25.73,85600.0,24.8333,24.8333,24.8043,24.8333,85600.0
2019-04-09 15:30:00,25.73,25.81,25.72,25.79,168336.0,24.8333,24.9105,24.8236,24.8912,168336.0
2019-04-09 15:35:00,25.79,25.83,25.78,25.83,58518.0,24.8912,24.9298,24.8815,24.9298,58518.0
2019-04-09 15:40:00,25.83,25.84,25.78,25.8,56908.0,24.9298,24.9395,24.8815,24.9008,56908.0
2019-04-09 15:45:00,25.8,25.84,25.8,25.83,128092.0,24.9008,24.9395,24.9008,24.9298,128092.0
2019-04-09 15:50:00,25.83,25.83,25.75,25.75,225590.0,24.9298,24.9298,24.8526,24.8526,225590.0
2019-04-09 15:55:00,25.75,25.83,25.67,25.83,448218.0,24.8526,24.9298,24.7754,24.9298,448218.0
2019-04-10 09:30:00,25.95,25.96,25.9,25.95,329716.0,25.0456,25.0553,24.9974,25.0456,329716.0
2019-04-10 09:35:00,25.95,26.0,25.92,25.93,194588.0,25.0456,25.0939,25.0167,25.0263,194588.0
2019-04-10 09:40:00,25.92,25.98,25.92,25.97,241762.0,25.0167,25.0746,25.0167,25.0649,241762.0
2019-04-10 09:45:00,25.97,26.0,25.93,25.94,83006.0,25.0649,25.0939,25.0263,25.036,83006.0
2019-04-10 09:50:00,25.94,25.94,25.85,25.93,94202.0,25.036,25.036,24.9491,25.0263,94202.0
2019-04-10 09:55:00,25.93,25.98,25.93,25.95,50572.0,25.0263,25.0746,25.0263,25.0456,50572.0
2019-04-10 10:00:00,25.94,25.96,25.9,25.9,50964.0,25.036,25.0553,24.9974,24.9974,50964.0
2019-04-10 10:05:00,25.9,25.92,25.83,25.86,126416.0,24.9974,25.0167,24.9298,24.9588,126416.0
2019-04-10 10:10:00,25.85,25.88,25.83,25.86,78152.0,24.9491,24.9781,24.9298,24.9588,78152.0
2019-04-10 10:15:00,25.87,25.88,25.85,25.88,64740.0,24.9684,24.9781,24.9491,24.9781,64740.0
2019-04-10 10:20:00,25.89,25.9,25.83,25.86,178496.0,24.9877,24.9974,24.9298,24.9588,178496.0
2019-04-10 10:25:00,25.86,25.86,25.83,25.85,94154.0,24.9588,24.9588,24.9298,24.9491,94154.0
2019-04-10 10:30:00,25.85,25.9,25.83,25.89,76324.0,24.9491,24.9974,24.9298,24.9877,76324.0
2019-04-10 10:35:00,25.89,25.92,25.87,25.88,109174.0,24.9877,25.0167,24.9684,24.9781,109174.0
2019-04-10 10:40:00,25.88,25.92,25.86,25.88,60374.0,24.9781,25.0167,24.9588,24.9781,60374.0
2019-04-10 10:45:00,25.89,25.95,25.89,25.95,90880.0,24.9877,25.0456,24.9877,25.0456,90880.0
2019-04-10 10:50:00,25.96,25.96,25.92,25.92,54298.0,25.0553,25.0553,25.0167,25.0167,54298.0
2019-04-10 10:55:00,25.93,25.95,25.9,25.92,42590.0,25.0263,25.0456,24.9974,25.0167,42590.0
2019-04-10 11:00:00,25.92,25.98,25.92,25.95,70996.0,25.0167,25.0746,25.0167,25.0456,70996.0
2019-04-10 11:05:00,25.96,25.99,25.95,25.96,73642.0,25.0553,25.0842,25.0456,25.0553,73642.0
2019-04-10 11:10:00,25.96,25.98,25.95,25.95,34160.0,25.0553,25.0746,25.0456,25.0456,34160.0
2019-04-10 11:15:00,25.95,25.98,25.92,25.94,48800.0,25.0456,25.0746,25.0167,25.036,48800.0
2019-04-10 11:20:00,25.95,25.95,25.92,25.95,18674.0,25.0456,25.0456,25.0167,25.0456,18674.0
2019-04-10 11:25:00,25.94,25.97,25.91,25.93,54836.0,25.036,25.0649,25.007,25.0263,54836.0
2019-04-10 11:30:00,25.93,25.98,25.93,25.98,62926.0,25.0263,25.0746,25.0263,25.0746,62926.0
2019-04-10 11:35:00,25.97,26.0,25.97,25.98,29840.0,25.0649,25.0939,25.0649,25.0746,29840.0
2019-04-10 11:40:00,25.98,25.99,25.96,25.98,25032.0,25.0746,25.0842,25.0553,25.0746,25032.0
2019-04-10 11:45:00,25.99,26.0,25.97,25.97,19308.0,25.0842,25.0939,25.0649,25.0649,19308.0
2019-04-10 11:50:00,25.98,25.99,25.95,25.97,25056.0,25.0746,25.0842,25.0456,25.0649,25056.0
2019-04-10 11:55:00,25.96,25.97,25.95,25.96,19244.0,25.0553,25.0649,25.0456,25.0553,19244.0
2019-04-10 12:00:00,25.97,25.99,25.95,25.97,37316.0,25.0649,25.0842,25.0456,25.0649,37316.0
2019-04-10 12:05:00,25.97,25.98,25.96,25.97,38030.0,25.0649,25.0746,25.0553,25.0649,38030.0
2019-04-10 12:10:00,25.97,25.97,25.93,25.95,24186.0,25.0649,25.0649,25.0263,25.0456,24186.0
2019-04-10 12:15:00,25.95,25.96,25.95,25.96,16632.0,25.0456,25.0553,25.0456,25.0553,16632.0
2019-04-10 12:20:00,25.96,25.97,25.96,25.97,19064.0,25.0553,25.0649,25.0553,25.0649,19064.0
2019-04-10 12:25:00,25.97,25.98,25.97,25.98,8826.0,25.0649,25.0746,25.0649,25.0746,8826.0
2019-04-10 12:30:00,25.98,26.0,25.97,26.0,23512.0,25.0746,25.0939,25.0649,25.0939,23512.0
2019-04-10 12:35:00,25.99,25.99,25.96,25.96,47462.0,25.0842,25.0842,25.0553,25.0553,47462.0
2019-04-10 12:40:00,25.96,25.96,25.95,25.95,18266.0,25.0553,25.0553,25.0456,25.0456,18266.0
2019-04-10 12:45:00,25.94,25.95,25.93,25.94,33778.0,25.036,25.0456,25.0263,25.036,33778.0
2019-04-10 12:50:00,25.93,25.95,25.93,25.94,13510.0,25.0263,25.0456,25.0263,25.036,13510.0
2019-04-10 12:55:00,25.94,25.95,25.92,25.92,16348.0,25.036,25.0456,25.0167,25.0167,16348.0
2019-04-10 13:00:00,25.93,25.96,25.92,25.93,17962.0,25.0263,25.0553,25.0167,25.0263,17962.0
2019-04-10 13:05:00,25.93,25.95,25.93,25.93,26458.0,25.0263,25.0456,25.0263,25.0263,26458.0
2019-04-10 13:10:00,25.93,25.95,25.92,25.93,19428.0,25.0263,25.0456,25.0167,25.0263,19428.0
2019-04-10 13:15:00,25.93,25.98,25.93,25.97,34788.0,25.0263,25.0746,25.0263,25.0649,34788.0
2019-04-10 13:20:00,25.97,25.98,25.95,25.96,29804.0,25.0649,25.0746,25.0456,25.0553,29804.0
2019-04-10 13:25:00,25.96,25.97,25.96,25.96,26300.0,25.0553,25.0649,25.0553,25.0553,26300.0
2019-04-10 13:30:00,25.96,25.96,25.96,25.96,12408.0,25.0553,25.0553,25.0553,25.0553,12408.0
2019-04-10 13:35:00,25.96,25.97,25.96,25.96,11626.0,25.0553,25.0649,25.0553,25.0553,11626.0
2019-04-10 13:40:00,25.96,25.97,25.95,25.96,11812.0,25.0553,25.0649,25.0456,25.0553,11812.0
2019-04-10 13:45:00,25.97,25.98,25.97,25.98,18106.0,25.0649,25.0746,25.0649,25.0746,18106.0
2019-04-10 13:50:00,25.98,25.99,25.97,25.98,9866.0,25.0746,25.0842,25.0649,25.0746,9866.0
2019-04-10 13:55:00,25.98,26.02,25.98,26.0,125364.0,25.0746,25.1132,25.0746,25.0939,125364.0
2019-04-10 14:00:00,26.0,26.03,25.98,25.98,79272.0,25.0939,25.1228,25.0746,25.0746,79272.0
2019-04-10 14:05:00,25.99,25.99,25.93,25.94,70432.0,25.0842,25.0842,25.0263,25.036,70432.0
2019-04-10 14:10:00,25.93,25.95,25.88,25.95,100014.0,25.0263,25.0456,24.9781,25.0456,100014.0
2019-04-10 14:15:00,25.95,25.98,25.94,25.98,49040.0,25.0456,25.0746,25.036,25.0746,49040.0
2019-04-10 14:20:00,25.98,25.99,25.88,25.92,52302.0,25.0746,25.0842,24.9781,25.0167,52302.0
2019-04-10 14:25:00,25.92,25.93,25.89,25.93,54826.0,25.0167,25.0263,24.9877,25.0263,54826.0
2019-04-10 14:30:00,25.91,25.93,25.88,25.9,47348.0,25.007,25.0263,24.9781,24.9974,47348.0
2019-04-10 14:35:00,25.91,25.94,25.91,25.93,64588.0,25.007,25.036,25.007,25.0263,64588.0
2019-04-10 14:40:00,25.93,25.98,25.93,25.97,29868.0,25.0263,25.0746,25.0263,25.0649,29868.0
2019-04-10 14:45:00,25.97,25.97,25.95,25.96,21474.0,25.0649,25.0649,25.0456,25.0553,21474.0
2019-04-10 14:50:00,25.96,26.0,25.96,26.0,85644.0,25.0553,25.0939,25.0553,25.0939,85644.0
2019-04-10 14:55:00,25.99,26.02,25.98,26.0,68712.0,25.0842,25.1132,25.0746,25.0939,68712.0
2019-04-10 15:00:00,26.01,26.08,26.0,26.07,215836.0,25.1035,25.1711,25.0939,25.1614,215836.0
2019-04-10 15:05:00,26.06,26.11,26.05,26.1,98450.0,25.1518,25.2,25.1421,25.1904,98450.0
2019-04-10 15:10:00,26.1,26.11,26.08,26.08,117238.0,25.1904,25.2,25.1711,25.1711,117238.0
2019-04-10 15:15:00,26.1,26.1,26.05,26.06,65252.0,25.1904,25.1904,25.1421,25.1518,65252.0
2019-04-10 15:20:00,26.07,26.07,26.05,26.06,34592.0,25.1614,25.1614,25.1421,25.1518,34592.0
2019-04-10 15:25:00,26.06,26.07,26.05,26.05,29998.0,25.1518,25.1614,25.1421,25.1421,29998.0
2019-04-10 15:30:00,26.05,26.08,26.03,26.06,83460.0,25.1421,25.1711,25.1228,25.1518,83460.0
2019-04-10 15:35:00,26.07,26.09,26.05,26.06,56352.0,25.1614,25.1807,25.1421,25.1518,56352.0
2019-04-10 15:40:00,26.06,26.07,26.05,26.07,30580.0,25.1518,25.1614,25.1421,25.1614,30580.0
2019-04-10 15:45:00,26.06,26.07,26.03,26.04,48164.0,25.1518,25.1614,25.1228,25.1325,48164.0
2019-04-10 15:50:00,26.04,26.04,25.99,26.01,169104.0,25.1325,25.1325,25.0842,25.1035,169104.0
2019-04-10 15:55:00,26.0,26.09,25.98,26.09,274640.0,25.0939,25.1807,25.0746,25.1807,274640.0
2019-04-11 09:30:00,26.22,26.22,26.11,26.13,342370.0,25.3062,25.3062,25.2,25.2193,342370.0
2019-04-11 09:35:00,26.15,26.16,26.05,26.07,133218.0,25.2387,25.2483,25.1421,25.1614,133218.0
2019-04-11 09:40:00,26.06,26.15,26.04,26.13,184894.0,25.1518,25.2387,25.1325,25.2193,184894.0
2019-04-11 09:45:00,26.13,26.17,26.1,26.16,119662.0,25.2193,25.258,25.1904,25.2483,119662.0
2019-04-11 09:50:00,26.16,26.2,26.09,26.1,136074.0,25.2483,25.2869,25.1807,25.1904,136074.0
2019-04-11 09:55:00,26.09,26.15,26.07,26.11,107596.0,25.1807,25.2387,25.1614,25.2,107596.0
2019-04-11 10:00:00,26.13,26.14,26.1,26.14,64076.0,25.2193,25.229,25.1904,25.229,64076.0
2019-04-11 10:05:00,26.14,26.15,26.08,26.11,58486.0,25.229,25.2387,25.1711,25.2,58486.0
2019-04-11 10:10:00,26.11,26.13,26.05,26.11,94058.0,25.2,25.2193,25.1421,25.2,94058.0
2019-04-11 10:15:00,26.12,26.17,26.1,26.16,123094.0,25.2097,25.258,25.1904,25.2483,123094.0
2019-04-11 10:20:00,26.16,26.17,26.13,26.16,77656.0,25.2483,25.258,25.2193,25.2483,77656.0
2019-04-11 10:25:00,26.16,26.17,26.14,26.15,44120.0,25.2483,25.258,25.229,25.2387,44120.0
2019-04-11 10:30:00,26.15,26.16,26.1,26.11,96258.0,25.2387,25.2483,25.1904,25.2,96258.0
2019-04-11 10:35:00,26.11,26.15,26.11,26.14,19932.0,25.2,25.2387,25.2,25.229,19932.0
2019-04-11 10:40:00,26.14,26.2,26.14,26.18,91230.0,25.229,25.2869,25.229,25.2676,91230.0
2019-04-11 10:45:00,26.17,26.19,26.15,26.16,54436.0,25.258,25.2773,25.2387,25.2483,54436.0
2019-04-11 10:50:00,26.17,26.18,26.14,26.14,57264.0,25.258,25.2676,25.229,25.229,57264.0
2019-04-11 10:55:00,26.14,26.15,26.11,26.15,64716.0,25.229,25.2387,25.2,25.2387,64716.0
2019-04-11 11:00:00,26.16,26.17,26.08,26.13,153830.0,25.2483,25.258,25.1711,25.2193,153830.0
2019-04-11 11:05:00,26.13,26.17,26.12,26.17,45688.0,25.2193,25.258,25.2097,25.258,45688.0
2019-04-11 11:10:00,26.17,26.17,26.15,26.17,77702.0,25.258,25.258,25.2387,25.258,77702.0
2019-04-11 11:15:00,26.17,26.18,26.13,26.15,52920.0,25.258,25.2676,25.2193,25.2387,52920.0
2019-04-11 11:20:00,26.15,26.16,26.13,26.13,30778.0,25.2387,25.2483,25.2193,25.2193,30778.0
2019-04-11 11:25:00,26.13,26.14,26.11,26.13,35750.0,25.2193,25.229,25.2,25.2193,35750.0
2019-04-11 11:30:00,26.13,26.13,26.09,26.09,61762.0,25.2193,25.2193,25.1807,25.1807,61762.0
2019-04-11 11:35:00,26.09,26.11,26.04,26.05,83798.0,25.1807,25.2,25.1325,25.1421,83798.0
2019-04-11 11:40:00,26.04,26.04,25.88,25.94,343236.0,25.1325,25.1325,24.9781,25.036,343236.0
2019-04-11 11:45:00,25.93,25.97,25.93,25.96,72182.0,25.0263,25.0649,25.0263,25.0553,72182.0
2019-04-11 11:50:00,25.96,25.98,25.95,25.97,129274.0,25.0553,25.0746,25.0456,25.0649,129274.0
2019-04-11 11:55:00,25.96,26.0,25.94,25.99,71608.0,25.0553,25.0939,25.036,25.0842,71608.0
2019-04-11 12:00:00,25.99,26.0,25.97,26.0,51540.0,25.0842,25.0939,25.0649,25.0939,51540.0
2019-04-11 12:05:00,26.0,26.02,26.0,26.0,39358.0,25.0939,25.1132,25.0939,25.0939,39358.0
2019-04-11 12:10:00,26.0,26.0,25.97,25.99,26564.0,25.0939,25.0939,25.0649,25.0842,26564.0
2019-04-11 12:15:00,25.98,25.98,25.94,25.96,31302.0,25.0746,25.0746,25.036,25.0553,31302.0
2019-04-11 12:20:00,25.96,25.98,25.94,25.98,62286.0,25.0553,25.0746,25.036,25.0746,62286.0
2019-04-11 12:25:00,25.98,25.98,25.94,25.96,20858.0,25.0746,25.0746,25.036,25.0553,20858.0
2019-04-11 12:30:00,25.95,25.98,25.94,25.96,24406.0,25.0456,25.0746,25.036,25.0553,24406.0
2019-04-11 12:35:00,25.96,25.99,25.96,25.98,18662.0,25.0553,25.0842,25.0553,25.0746,18662.0
2019-04-11 12:40:00,25.99,25.99,25.95,25.98,26768.0,25.0842,25.0842,25.0456,25.0746,26768.0
2019-04-11 12:45:00,25.98,26.0,25.96,25.96,19076.0,25.0746,25.0939,25.0553,25.0553,19076.0
2019-04-11 12:50:00,25.97,26.03,25.96,26.02,86004.0,25.0649,25.1228,25.0553,25.1132,86004.0
2019-04-11 12:55:00,26.02,26.03,26.0,26.01,69762.0,25.1132,25.1228,25.0939,25.1035,69762.0
2019-04-11 13:00:00,26.01,26.05,26.01,26.03,22000.0,25.1035,25.1421,25.1035,25.1228,22000.0
2019-04-11 13:05:00,26.03,26.05,26.02,26.04,42876.0,25.1228,25.1421,25.1132,25.1325,42876.0
2019-04-11 13:10:00,26.04,26.05,26.03,26.03,33828.0,25.1325,25.1421,25.1228,25.1228,33828.0
2019-04-11 13:15:00,26.03,26.04,26.02,26.02,14010.0,25.1228,25.1325,25.1132,25.1132,14010.0
2019-04-11 13:20:00,26.03,26.03,26.01,26.01,22442.0,25.1228,25.1228,25.1035,25.1035,22442.0
2019-04-11 13:25:00,26.0,26.02,26.0,26.02,17694.0,25.0939,25.1132,25.0939,25.1132,17694.0
2019-04-11 13:30:00,26.0,26.0,25.95,25.99,39648.0,25.0939,25.0939,25.0456,25.0842,39648.0
2019-04-11 13:35:00,26.0,26.0,25.96,25.96,15802.0,25.0939,25.0939,25.0553,25.0553,15802.0
2019-04-11 13:40:00,25.96,25.96,25.91,25.94,109674.0,25.0553,25.0553,25.007,25.036,109674.0
2019-04-11 13:45:00,25.94,25.98,25.93,25.98,105234.0,25.036,25.0746,25.0263,25.0746,105234.0
2019-04-11 13:50:00,25.98,25.99,25.97,25.97,25594.0,25.0746,25.0842,25.0649,25.0649,25594.0
2019-04-11 13:55:00,25.97,25.98,25.95,25.96,20338.0,25.0649,25.0746,25.0456,25.0553,20338.0
2019-04-11 14:00:00,25.95,25.97,25.93,25.97,96044.0,25.0456,25.0649,25.0263,25.0649,96044.0
2019-04-11 14:05:00,25.97,25.99,25.92,25.93,43080.0,25.0649,25.0842,25.0167,25.0263,43080.0
2019-04-11 14:10:00,25.93,25.97,25.92,25.95,64992.0,25.0263,25.0649,25.0167,25.0456,64992.0
2019-04-11 14:15:00,25.95,25.96,25.93,25.93,74824.0,25.0456,25.0553,25.0263,25.0263,74824.0
2019-04-11 14:20:00,25.94,25.95,25.92,25.93,50048.0,25.036,25.0456,25.0167,25.0263,50048.0
2019-04-11 14:25:00,25.92,25.93,25.89,25.89,61662.0,25.0167,25.0263,24.9877,24.9877,61662.0
2019-04-11 14:30:00,25.9,25.94,25.89,25.93,85984.0,24.9974,25.036,24.9877,25.0263,85984.0
2019-04-11 14:35:00,25.92,25.93,25.91,25.91,20734.0,25.0167,25.0263,25.007,25.007,20734.0
2019-04-11 14:40:00,25.92,25.97,25.91,25.96,70956.0,25.0167,25.0649,25.007,25.0553,70956.0
2019-04-11 14:45:00,25.96,25.96,25.93,25.94,33670.0,25.0553,25.0553,25.0263,25.036,33670.0
2019-04-11 14:50:00,25.93,25.95,25.91,25.92,49928.0,25.0263,25.0456,25.007,25.0167,49928.0
2019-04-11 14:55:00,25.91,25.94,25.9,25.93,108954.0,25.007,25.036,24.9974,25.0263,108954.0
2019-04-11 15:00:00,25.93,25.98,25.92,25.98,130130.0,25.0263,25.0746,25.0167,25.0746,130130.0
2019-04-11 15:05:00,25.99,26.0,25.98,25.99,65190.0,25.0842,25.0939,25.0746,25.0842,65190.0
2019-04-11 15:10:00,25.99,26.0,25.96,25.97,110558.0,25.0842,25.0939,25.0553,25.0649,110558.0
2019-04-11 15:15:00,25.97,26.0,25.96,25.99,59410.0,25.0649,25.0939,25.0553,25.0842,59410.0
2019-04-11 15:20:00,25.99,25.99,25.97,25.97,22060.0,25.0842,25.0842,25.0649,25.0649,22060.0
2019-04-11 15:25:00,25.97,25.97,25.95,25.95,21398.0,25.0649,25.0649,25.0456,25.0456,21398.0
2019-04-11 15:30:00,25.96,26.02,25.96,26.0,79456.0,25.0553,25.1132,25.0553,25.0939,79456.0
2019-04-11 15:35:00,26.0,26.03,26.0,26.02,60436.0,25.0939,25.1228,25.0939,25.1132,60436.0
2019-04-11 15:40:00,26.02,26.03,26.0,26.02,118850.0,25.1132,25.1228,25.0939,25.1132,118850.0
2019-04-11 15:45:00,26.02,26.04,25.99,25.99,67650.0,25.1132,25.1325,25.0842,25.0842,67650.0
2019-04-11 15:50:00,25.99,26.09,25.98,26.08,299214.0,25.0842,25.1807,25.0746,25.1711,299214.0
2019-04-11 15:55:00,26.08,26.09,26.05,26.06,254606.0,25.1711,25.1807,25.1421,25.1518,254606.0
2019-04-12 09:30:00,26.54,26.54,26.5,26.5,332460.0,25.6151,25.6151,25.5765,25.5765,332460.0
2019-04-12 09:35:00,26.5,26.6,26.5,26.6,326260.0,25.5765,25.673,25.5765,25.673,326260.0
2019-04-12 09:40:00,26.6,26.66,26.59,26.64,284172.0,25.673,25.7309,25.6633,25.7116,284172.0
2019-04-12 09:45:00,26.64,26.66,26.58,26.59,157296.0,25.7116,25.7309,25.6537,25.6633,157296.0
2019-04-12 09:50:00,26.59,26.64,26.58,26.61,194776.0,25.6633,25.7116,25.6537,25.6826,194776.0
2019-04-12 09:55:00,26.61,26.62,26.59,26.62,76968.0,25.6826,25.6923,25.6633,25.6923,76968.0
2019-04-12 10:00:00,26.62,26.63,26.55,26.55,54302.0,25.6923,25.7019,25.6247,25.6247,54302.0
2019-04-12 10:05:00,26.55,26.58,26.52,26.54,163710.0,25.6247,25.6537,25.5958,25.6151,163710.0
2019-04-12 10:10:00,26.54,26.59,26.51,26.53,76604.0,25.6151,25.6633,25.5861,25.6054,76604.0
2019-04-12 10:15:00,26.53,26.55,26.51,26.53,160848.0,25.6054,25.6247,25.5861,25.6054,160848.0
2019-04-12 10:20:00,26.53,26.57,26.53,26.57,62830.0,25.6054,25.644,25.6054,25.644,62830.0
2019-04-12 10:25:00,26.57,26.6,26.56,26.57,111154.0,25.644,25.673,25.6344,25.644,111154.0
2019-04-12 10:30:00,26.58,26.58,26.51,26.51,46170.0,25.6537,25.6537,25.5861,25.5861,46170.0
2019-04-12 10:35:00,26.5,26.53,26.45,26.45,130124.0,25.5765,25.6054,25.5282,25.5282,130124.0
2019-04-12 10:40:00,26.44,26.45,26.36,26.36,145418.0,25.5185,25.5282,25.4413,25.4413,145418.0
2019-04-12 10:45:00,26.37,26.42,26.37,26.42,73854.0,25.451,25.4992,25.451,25.4992,73854.0
2019-04-12 10:50:00,26.41,26.45,26.39,26.45,57196.0,25.4896,25.5282,25.4703,25.5282,57196.0
2019-04-12 10:55:00,26.45,26.45,26.4,26.42,35346.0,25.5282,25.5282,25.4799,25.4992,35346.0
2019-04-12 11:00:00,26.42,26.43,26.37,26.4,105560.0,25.4992,25.5089,25.451,25.4799,105560.0
2019-04-12 11:05:00,26.39,26.41,26.36,26.38,29470.0,25.4703,25.4896,25.4413,25.4606,29470.0
2019-04-12 11:10:00,26.37,26.4,26.35,26.38,42412.0,25.451,25.4799,25.4317,25.4606,42412.0
2019-04-12 11:15:00,26.38,26.39,26.33,26.37,40328.0,25.4606,25.4703,25.4124,25.451,40328.0
2019-04-12 11:20:00,26.36,26.41,26.36,26.41,38548.0,25.4413,25.4896,25.4413,25.4896,38548.0
2019-04-12 11:25:00,26.4,26.42,26.39,26.41,23742.0,25.4799,25.4992,25.4703,25.4896,23742.0
2019-04-12 11:30:00,26.4,26.42,26.39,26.42,29862.0,25.4799,25.4992,25.4703,25.4992,29862.0
2019-04-12 11:35:00,26.42,26.42,26.36,26.38,27898.0,25.4992,25.4992,25.4413,25.4606,27898.0
2019-04-12 11:40:00,26.39,26.4,26.36,26.39,41580.0,25.4703,25.4799,25.4413,25.4703,41580.0
2019-04-12 11:45:00,26.38,26.38,26.35,26.36,29334.0,25.4606,25.4606,25.4317,25.4413,29334.0
2019-04-12 11:50:00,26.36,26.41,26.36,26.4,29012.0,25.4413,25.4896,25.4413,25.4799,29012.0
2019-04-12 11:55:00,26.4,26.43,26.4,26.42,37526.0,25.4799,25.5089,25.4799,25.4992,37526.0
2019-04-12 12:00:00,26.41,26.42,26.39,26.4,19930.0,25.4896,25.4992,25.4703,25.4799,19930.0
2019-04-12 12:05:00,26.4,26.45,26.39,26.45,45904.0,25.4799,25.5282,25.4703,25.5282,45904.0
2019-04-12 12:10:00,26.45,26.45,26.44,26.45,11358.0,25.5282,25.5282,25.5185,25.5282,11358.0
2019-04-12 12:15:00,26.46,26.5,26.46,26.49,83824.0,25.5378,25.5765,25.5378,25.5668,83824.0
2019-04-12 12:20:00,26.48,26.5,26.47,26.49,12866.0,25.5572,25.5765,25.5475,25.5668,12866.0
2019-04-12 12:25:00,26.5,26.5,26.48,26.49,10100.0,25.5765,25.5765,25.5572,25.5668,10100.0
2019-04-12 12:30:00,26.48,26.49,26.48,26.49,10100.0,25.5572,25.5668,25.5572,25.5668,10100.0
2019-04-12 12:35:00,26.49,26.49,26.46,26.48,10414.0,25.5668,25.5668,25.5378,25.5572,10414.0
2019-04-12 12:40:00,26.48,26.5,26.48,26.5,19642.0,25.5572,25.5765,25.5572,25.5765,19642.0
2019-04-12 12:45:00,26.5,26.5,26.47,26.48,21854.0,25.5765,25.5765,25.5475,25.5572,21854.0
2019-04-12 12:50:00,26.49,26.51,26.48,26.5,14086.0,25.5668,25.5861,25.5572,25.5765,14086.0
2019-04-12 12:55:00,26.5,26.53,26.5,26.53,32680.0,25.5765,25.6054,25.5765,25.6054,32680.0
2019-04-12 13:00:00,26.52,26.54,26.52,26.54,57984.0,25.5958,25.6151,25.5958,25.6151,57984.0
2019-04-12 13:05:00,26.54,26.54,26.53,26.53,57636.0,25.6151,25.6151,25.6054,25.6054,57636.0
2019-04-12 13:10:00,26.53,26.54,26.53,26.53,20500.0,25.6054,25.6151,25.6054,25.6054,20500.0
2019-04-12 13:15:00,26.53,26.56,26.53,26.56,31640.0,25.6054,25.6344,25.6054,25.6344,31640.0
2019-04-12 13:20:00,26.56,26.56,26.53,26.53,30464.0,25.6344,25.6344,25.6054,25.6054,30464.0
2019-04-12 13:25:00,26.53,26.53,26.52,26.52,6834.0,25.6054,25.6054,25.5958,25.5958,6834.0
2019-04-12 13:30:00,26.52,26.53,26.5,26.5,68638.0,25.5958,25.6054,25.5765,25.5765,68638.0
2019-04-12 13:35:00,26.5,26.52,26.5,26.5,28434.0,25.5765,25.5958,25.5765,25.5765,28434.0
2019-04-12 13:40:00,26.51,26.52,26.49,26.51,11396.0,25.5861,25.5958,25.5668,25.5861,11396.0
2019-04-12 13:45:00,26.52,26.52,26.5,26.5,48200.0,25.5958,25.5958,25.5765,25.5765,48200.0
2019-04-12 13:50:00,26.5,26.5,26.49,26.5,9712.0,25.5765,25.5765,25.5668,25.5765,9712.0
2019-04-12 13:55:00,26.5,26.5,26.49,26.49,9756.0,25.5765,25.5765,25.5668,25.5668,9756.0
2019-04-12 14:00:00,26.48,26.54,26.47,26.53,74066.0,25.5572,25.6151,25.5475,25.6054,74066.0
2019-04-12 14:05:00,26.53,26.55,26.53,26.54,36914.0,25.6054,25.6247,25.6054,25.6151,36914.0
2019-04-12 14:10:00,26.54,26.55,26.53,26.55,23578.0,25.6151,25.6247,25.6054,25.6247,23578.0
2019-04-12 14:15:00,26.55,26.55,26.54,26.55,11492.0,25.6247,25.6247,25.6151,25.6247,11492.0
2019-04-12 14:20:00,26.54,26.54,26.53,26.54,30086.0,25.6151,25.6151,25.6054,25.6151,30086.0
2019-04-12 14:25:00,26.53,26.54,26.52,26.53,16400.0,25.6054,25.6151,25.5958,25.6054,16400.0
2019-04-12 14:30:00,26.53,26.54,26.51,26.52,49126.0,25.6054,25.6151,25.5861,25.5958,49126.0
2019-04-12 14:35:00,26.52,26.53,26.5,26.52,71734.0,25.5958,25.6054,25.5765,25.5958,71734.0
2019-04-12 14:40:00,26.52,26.53,26.5,26.5,21168.0,25.5958,25.6054,25.5765,25.5765,21168.0
2019-04-12 14:45:00,26.5,26.5,26.48,26.48,30038.0,25.5765,25.5765,25.5572,25.5572,30038.0
2019-04-12 14:50:00,26.48,26.49,26.47,26.48,12242.0,25.5572,25.5668,25.5475,25.5572,12242.0
2019-04-12 14:55:00,26.48,26.48,26.47,26.47,33632.0,25.5572,25.5572,25.5475,25.5475,33632.0
2019-04-12 15:00:00,26.47,26.49,26.46,26.49,60250.0,25.5475,25.5668,25.5378,25.5668,60250.0
2019-04-12 15:05:00,26.48,26.49,26.47,26.49,55936.0,25.5572,25.5668,25.5475,25.5668,55936.0
2019-04-12 15:10:00,26.49,26.51,26.49,26.5,43178.0,25.5668,25.5861,25.5668,25.5765,43178.0
2019-04-12 15:15:00,26.5,26.52,26.5,26.5,44722.0,25.5765,25.5958,25.5765,25.5765,44722.0
2019-04-12 15:20:00,26.5,26.5,26.48,26.5,54164.0,25.5765,25.5765,25.5572,25.5765,54164.0
2019-04-12 15:25:00,26.5,26.53,26.49,26.53,42396.0,25.5765,25.6054,25.5668,25.6054,42396.0
2019-04-12 15:30:00,26.52,26.55,26.5,26.54,107062.0,25.5958,25.6247,25.5765,25.6151,107062.0
2019-04-12 15:35:00,26.54,26.57,26.52,26.57,91778.0,25.6151,25.644,25.5958,25.644,91778.0
2019-04-12 15:40:00,26.56,26.56,26.54,26.54,92864.0,25.6344,25.6344,25.6151,25.6151,92864.0
2019-04-12 15:45:00,26.54,26.55,26.52,26.54,83676.0,25.6151,25.6247,25.5958,25.6151,83676.0
2019-04-12 15:50:00,26.54,26.54,26.49,26.5,91496.0,25.6151,25.6151,25.5668,25.5765,91496.0
2019-04-12 15:55:00,26.5,26.59,26.5,26.59,412258.0,25.5765,25.6633,25.5765,25.6633,412258.0
2019-04-15 09:30:00,26.6,26.63,26.57,26.58,239734.0,25.673,25.7019,25.644,25.6537,239734.0
2019-04-15 09:35:00,26.58,26.6,26.5,26.53,123906.0,25.6537,25.673,25.5765,25.6054,123906.0
2019-04-15 09:40:00,26.53,26.54,26.51,26.51,81858.0,25.6054,25.6151,25.5861,25.5861,81858.0
2019-04-15 09:45:00,26.52,26.52,26.47,26.47,104040.0,25.5958,25.5958,25.5475,25.5475,104040.0
2019-04-15 09:50:00,26.47,26.47,26.43,26.44,84574.0,25.5475,25.5475,25.5089,25.5185,84574.0
2019-04-15 09:55:00,26.45,26.49,26.45,26.48,73904.0,25.5282,25.5668,25.5282,25.5572,73904.0
2019-04-15 10:00:00,26.48,26.5,26.47,26.49,90502.0,25.5572,25.5765,25.5475,25.5668,90502.0
2019-04-15 10:05:00,26.49,26.52,26.47,26.48,91054.0,25.5668,25.5958,25.5475,25.5572,91054.0
2019-04-15 10:10:00,26.47,26.48,26.45,26.45,46124.0,25.5475,25.5572,25.5282,25.5282,46124.0
2019-04-15 10:15:00,26.44,26.48,26.43,26.47,34672.0,25.5185,25.5572,25.5089,25.5475,34672.0
2019-04-15 10:20:00,26.46,26.48,26.44,26.47,139446.0,25.5378,25.5572,25.5185,25.5475,139446.0
2019-04-15 10:25:00,26.45,26.46,26.4,26.4,69502.0,25.5282,25.5378,25.4799,25.4799,69502.0
2019-04-15 10:30:00,26.4,26.4,26.36,26.38,129956.0,25.4799,25.4799,25.4413,25.4606,129956.0
2019-04-15 10:35:00,26.38,26.39,26.34,26.35,177072.0,25.4606,25.4703,25.422,25.4317,177072.0
2019-04-15 10:40:00,26.35,26.36,26.28,26.29,92060.0,25.4317,25.4413,25.3641,25.3738,92060.0
2019-04-15 10:45:00,26.28,26.33,26.28,26.32,124730.0,25.3641,25.4124,25.3641,25.4027,124730.0
2019-04-15 10:50:00,26.33,26.36,26.32,26.36,54720.0,25.4124,25.4413,25.4027,25.4413,54720.0
2019-04-15 10:55:00,26.36,26.36,26.34,26.35,53306.0,25.4413,25.4413,25.422,25.4317,53306.0
2019-04-15 11:00:00,26.36,26.38,26.35,26.36,56302.0,25.4413,25.4606,25.4317,25.4413,56302.0
2019-04-15 11:05:00,26.35,26.39,26.33,26.38,65784.0,25.4317,25.4703,25.4124,25.4606,65784.0
2019-04-15 11:10:00,26.38,26.42,26.38,26.42,73886.0,25.4606,25.4992,25.4606,25.4992,73886.0
2019-04-15 11:15:00,26.42,26.44,26.41,26.42,83628.0,25.4992,25.5185,25.4896,25.4992,83628.0
2019-04-15 11:20:00,26.42,26.43,26.4,26.42,24370.0,25.4992,25.5089,25.4799,25.4992,24370.0
2019-04-15 11:25:00,26.42,26.43,26.4,26.42,25382.0,25.4992,25.5089,25.4799,25.4992,25382.0
2019-04-15 11:30:00,26.42,26.42,26.4,26.4,73172.0,25.4992,25.4992,25.4799,25.4799,73172.0
2019-04-15 11:35:00,26.4,26.41,26.36,26.37,67066.0,25.4799,25.4896,25.4413,25.451,67066.0
2019-04-15 11:40:00,26.37,26.39,26.35,26.35,29074.0,25.451,25.4703,25.4317,25.4317,29074.0
2019-04-15 11:45:00,26.35,26.38,26.34,26.36,48724.0,25.4317,25.4606,25.422,25.4413,48724.0
2019-04-15 11:50:00,26.36,26.4,26.36,26.37,40626.0,25.4413,25.4799,25.4413,25.451,40626.0
2019-04-15 11:55:00,26.37,26.39,26.36,26.36,26212.0,25.451,25.4703,25.4413,25.4413,26212.0
2019-04-15 12:00:00,26.37,26.37,26.31,26.33,75484.0,25.451,25.451,25.3931,25.4124,75484.0
2019-04-15 12:05:00,26.34,26.35,26.32,26.32,68716.0,25.422,25.4317,25.4027,25.4027,68716.0
2019-04-15 12:10:00,26.31,26.32,26.3,26.32,35266.0,25.3931,25.4027,25.3834,25.4027,35266.0
2019-04-15 12:15:00,26.33,26.35,26.32,26.35,25388.0,25.4124,25.4317,25.4027,25.4317,25388.0
2019-04-15 12:20:00,26.35,26.36,26.34,26.34,15410.0,25.4317,25.4413,25.422,25.422,15410.0
2019-04-15 12:25:00,26.35,26.35,26.33,26.34,18254.0,25.4317,25.4317,25.4124,25.422,18254.0
2019-04-15 12:30:00,26.34,26.36,26.34,26.35,22074.0,25.422,25.4413,25.422,25.4317,22074.0
2019-04-15 12:35:00,26.34,26.38,26.34,26.38,28534.0,25.422,25.4606,25.422,25.4606,28534.0
2019-04-15 12:40:00,26.38,26.39,26.36,26.37,21832.0,25.4606,25.4703,25.4413,25.451,21832.0
2019-04-15 12:45:00,26.37,26.39,26.36,26.37,30734.0,25.451,25.4703,25.4413,25.451,30734.0
2019-04-15 12:50:00,26.37,26.38,26.36,26.38,27588.0,25.451,25.4606,25.4413,25.4606,27588.0
2019-04-15 12:55:00,26.38,26.38,26.36,26.37,26928.0,25.4606,25.4606,25.4413,25.451,26928.0
2019-04-15 13:00:00,26.36,26.42,26.36,26.42,55136.0,25.4413,25.4992,25.4413,25.4992,55136.0
2019-04-15 13:05:00,26.43,26.45,26.42,26.44,81276.0,25.5089,25.5282,25.4992,25.5185,81276.0
2019-04-15 13:10:00,26.45,26.45,26.43,26.44,41330.0,25.5282,25.5282,25.5089,25.5185,41330.0
2019-04-15 13:15:00,26.44,26.44,26.43,26.44,29172.0,25.5185,25.5185,25.5089,25.5185,29172.0
2019-04-15 13:20:00,26.43,26.45,26.43,26.44,20170.0,25.5089,25.5282,25.5089,25.5185,20170.0
2019-04-15 13:25:00,26.45,26.46,26.44,26.46,74510.0,25.5282,25.5378,25.5185,25.5378,74510.0
2019-04-15 13:30:00,26.46,26.49,26.45,26.48,79914.0,25.5378,25.5668,25.5282,25.5572,79914.0
2019-04-15 13:35:00,26.48,26.48,26.47,26.48,68792.0,25.5572,25.5572,25.5475,25.5572,68792.0
2019-04-15 13:40:00,26.48,26.49,26.48,26.48,28654.0,25.5572,25.5668,25.5572,25.5572,28654.0
2019-04-15 13:45:00,26.48,26.49,26.47,26.49,202596.0,25.5572,25.5668,25.5475,25.5668,202596.0
2019-04-15 13:50:00,26.49,26.49,26.48,26.48,32612.0,25.5668,25.5668,25.5572,25.5572,32612.0
2019-04-15 13:55:00,26.48,26.49,26.48,26.49,20552.0,25.5572,25.5668,25.5572,25.5668,20552.0
2019-04-15 14:00:00,26.49,26.5,26.48,26.5,41846.0,25.5668,25.5765,25.5572,25.5765,41846.0
2019-04-15 14:05:00,26.49,26.5,26.49,26.5,52304.0,25.5668,25.5765,25.5668,25.5765,52304.0
2019-04-15 14:10:00,26.5,26.5,26.48,26.49,36400.0,25.5765,25.5765,25.5572,25.5668,36400.0
2019-04-15 14:15:00,26.49,26.51,26.48,26.48,38426.0,25.5668,25.5861,25.5572,25.5572,38426.0
2019-04-15 14:20:00,26.48,26.49,26.47,26.48,65424.0,25.5572,25.5668,25.5475,25.5572,65424.0
2019-04-15 14:25:00,26.48,26.49,26.47,26.48,23676.0,25.5572,25.5668,25.5475,25.5572,23676.0
2019-04-15 14:30:00,26.48,26.5,26.46,26.47,29212.0,25.5572,25.5765,25.5378,25.5475,29212.0
2019-04-15 14:35:00,26.46,26.46,26.44,26.45,42082.0,25.5378,25.5378,25.5185,25.5282,42082.0
2019-04-15 14:40:00,26.45,26.47,26.45,26.47,42216.0,25.5282,25.5475,25.5282,25.5475,42216.0
2019-04-15 14:45:00,26.47,26.48,26.45,26.45,67024.0,25.5475,25.5572,25.5282,25.5282,67024.0
2019-04-15 14:50:00,26.45,26.5,26.45,26.5,83218.0,25.5282,25.5765,25.5282,25.5765,83218.0
2019-04-15 14:55:00,26.5,26.5,26.49,26.5,44626.0,25.5765,25.5765,25.5668,25.5765,44626.0
2019-04-15 15:00:00,26.5,26.5,26.49,26.5,46516.0,25.5765,25.5765,25.5668,25.5765,46516.0
2019-04-15 15:05:00,26.5,26.55,26.5,26.54,66114.0,25.5765,25.6247,25.5765,25.6151,66114.0
2019-04-15 15:10:00,26.54,26.55,26.52,26.52,45090.0,25.6151,25.6247,25.5958,25.5958,45090.0
2019-04-15 15:15:00,26.53,26.54,26.52,26.52,32584.0,25.6054,25.6151,25.5958,25.5958,32584.0
2019-04-15 15:20:00,26.54,26.54,26.52,26.52,48698.0,25.6151,25.6151,25.5958,25.5958,48698.0
2019-04-15 15:25:00,26.53,26.53,26.52,26.52,16298.0,25.6054,25.6054,25.5958,25.5958,16298.0
2019-04-15 15:30:00,26.52,26.52,26.48,26.48,62834.0,25.5958,25.5958,25.5572,25.5572,62834.0
2019-04-15 15:35:00,26.48,26.49,26.46,26.46,101434.0,25.5572,25.5668,25.5378,25.5378,101434.0
2019-04-15 15:40:00,26.46,26.49,26.46,26.47,68532.0,25.5378,25.5668,25.5378,25.5475,68532.0
2019-04-15 15:45:00,26.47,26.49,26.47,26.47,90832.0,25.5475,25.5668,25.5475,25.5475,90832.0
2019-04-15 15:50:00,26.48,26.5,26.45,26.5,240592.0,25.5572,25.5765,25.5282,25.5765,240592.0
2019-04-15 15:55:00,26.5,26.53,26.5,26.52,351074.0,25.5765,25.6054,25.5765,25.5958,351074.0
2019-04-16 09:30:00,26.77,26.79,26.73,26.75,335606.0,25.837,25.8563,25.7984,25.8177,335606.0
2019-04-16 09:35:00,26.75,26.79,26.74,26.77,119030.0,25.8177,25.8563,25.8081,25.837,119030.0
2019-04-16 09:40:00,26.78,26.79,26.75,26.79,46848.0,25.8467,25.8563,25.8177,25.8563,46848.0
2019-04-16 09:45:00,26.79,26.8,26.71,26.71,144460.0,25.8563,25.866,25.7791,25.7791,144460.0
2019-04-16 09:50:00,26.71,26.72,26.67,26.7,165342.0,25.7791,25.7888,25.7405,25.7695,165342.0
2019-04-16 09:55:00,26.68,26.71,26.68,26.7,134146.0,25.7502,25.7791,25.7502,25.7695,134146.0
2019-04-16 10:00:00,26.7,26.74,26.7,26.72,158004.0,25.7695,25.8081,25.7695,25.7888,158004.0
2019-04-16 10:05:00,26.73,26.74,26.67,26.67,110106.0,25.7984,25.8081,25.7405,25.7405,110106.0
2019-04-16 10:10:00,26.67,26.74,26.67,26.73,221082.0,25.7405,25.8081,25.7405,25.7984,221082.0
2019-04-16 10:15:00,26.73,26.74,26.71,26.71,107168.0,25.7984,25.8081,25.7791,25.7791,107168.0
2019-04-16 10:20:00,26.71,26.71,26.67,26.67,74566.0,25.7791,25.7791,25.7405,25.7405,74566.0
2019-04-16 10:25:00,26.67,26.68,26.64,26.68,58596.0,25.7405,25.7502,25.7116,25.7502,58596.0
2019-04-16 10:30:00,26.67,26.68,26.64,26.64,78780.0,25.7405,25.7502,25.7116,25.7116,78780.0
2019-04-16 10:35:00,26.63,26.67,26.63,26.64,59638.0,25.7019,25.7405,25.7019,25.7116,59638.0
2019-04-16 10:40:00,26.66,26.66,26.6,26.6,84526.0,25.7309,25.7309,25.673,25.673,84526.0
2019-04-16 10:45:00,26.6,26.61,26.57,26.6,112748.0,25.673,25.6826,25.644,25.673,112748.0
2019-04-16 10:50:00,26.6,26.64,26.58,26.63,82188.0,25.673,25.7116,25.6537,25.7019,82188.0
2019-04-16 10:55:00,26.63,26.63,26.6,26.6,96420.0,25.7019,25.7019,25.673,25.673,96420.0
2019-04-16 11:00:00,26.6,26.61,26.57,26.6,67868.0,25.673,25.6826,25.644,25.673,67868.0
2019-04-16 11:05:00,26.6,26.63,26.59,26.62,59620.0,25.673,25.7019,25.6633,25.6923,59620.0
2019-04-16 11:10:00,26.61,26.66,26.61,26.66,30780.0,25.6826,25.7309,25.6826,25.7309,30780.0
2019-04-16 11:15:00,26.66,26.66,26.64,26.65,33372.0,25.7309,25.7309,25.7116,25.7212,33372.0
2019-04-16 11:20:00,26.65,26.67,26.64,26.66,45364.0,25.7212,25.7405,25.7116,25.7309,45364.0
2019-04-16 11:25:00,26.66,26.67,26.63,26.64,112954.0,25.7309,25.7405,25.7019,25.7116,112954.0
2019-04-16 11:30:00,26.63,26.63,26.58,26.61,83470.0,25.7019,25.7019,25.6537,25.6826,83470.0
2019-04-16 11:35:00,26.61,26.63,26.59,26.6,65422.0,25.6826,25.7019,25.6633,25.673,65422.0
2019-04-16 11:40:00,26.59,26.61,26.58,26.61,33508.0,25.6633,25.6826,25.6537,25.6826,33508.0
2019-04-16 11:45:00,26.59,26.62,26.56,26.6,23408.0,25.6633,25.6923,25.6344,25.673,23408.0
2019-04-16 11:50:00,26.6,26.63,26.6,26.63,27596.0,25.673,25.7019,25.673,25.7019,27596.0
2019-04-16 11:55:00,26.63,26.63,26.6,26.6,15078.0,25.7019,25.7019,25.673,25.673,15078.0
2019-04-16 12:00:00,26.6,26.64,26.6,26.62,40156.0,25.673,25.7116,25.673,25.6923,40156.0
2019-04-16 12:05:00,26.62,26.65,26.61,26.63,79990.0,25.6923,25.7212,25.6826,25.7019,79990.0
2019-04-16 12:10:00,26.63,26.65,26.62,26.65,36724.0,25.7019,25.7212,25.6923,25.7212,36724.0
2019-04-16 12:15:00,26.65,26.66,26.63,26.63,52428.0,25.7212,25.7309,25.7019,25.7019,52428.0
2019-04-16 12:20:00,26.63,26.63,26.6,26.6,23212.0,25.7019,25.7019,25.673,25.673,23212.0
2019-04-16 12:25:00,26.61,26.62,26.61,26.61,17160.0,25.6826,25.6923,25.6826,25.6826,17160.0
2019-04-16 12:30:00,26.61,26.61,26.59,26.6,19374.0,25.6826,25.6826,25.6633,25.673,19374.0
2019-04-16 12:35:00,26.6,26.61,26.59,26.61,95656.0,25.673,25.6826,25.6633,25.6826,95656.0
2019-04-16 12:40:00,26.61,26.61,26.6,26.61,29472.0,25.6826,25.6826,25.673,25.6826,29472.0
2019-04-16 12:45:00,26.6,26.61,26.59,26.61,25882.0,25.673,25.6826,25.6633,25.6826,25882.0
2019-04-16 12:50:00,26.61,26.61,26.6,26.6,15838.0,25.6826,25.6826,25.673,25.673,15838.0
2019-04-16 12:55:00,26.61,26.66,26.6,26.65,89562.0,25.6826,25.7309,25.673,25.7212,89562.0
2019-04-16 13:00:00,26.65,26.65,26.63,26.64,41234.0,25.7212,25.7212,25.7019,25.7116,41234.0
2019-04-16 13:05:00,26.64,26.64,26.63,26.64,9378.0,25.7116,25.7116,25.7019,25.7116,9378.0
2019-04-16 13:10:00,26.64,26.65,26.61,26.62,31770.0,25.7116,25.7212,25.6826,25.6923,31770.0
2019-04-16 13:15:00,26.62,26.63,26.61,26.63,55124.0,25.6923,25.7019,25.6826,25.7019,55124.0
2019-04-16 13:20:00,26.63,26.64,26.62,26.64,41710.0,25.7019,25.7116,25.6923,25.7116,41710.0
2019-04-16 13:25:00,26.64,26.64,26.61,26.61,38752.0,25.7116,25.7116,25.6826,25.6826,38752.0
2019-04-16 13:30:00,26.61,26.61,26.6,26.61,31202.0,25.6826,25.6826,25.673,25.6826,31202.0
2019-04-16 13:35:00,26.61,26.62,26.61,26.62,38350.0,25.6826,25.6923,25.6826,25.6923,38350.0
2019-04-16 13:40:00,26.61,26.62,26.59,26.6,67256.0,25.6826,25.6923,25.6633,25.673,67256.0
2019-04-16 13:45:00,26.61,26.61,26.6,26.6,48004.0,25.6826,25.6826,25.673,25.673,48004.0
2019-04-16 13:50:00,26.6,26.6,26.58,26.58,19820.0,25.673,25.673,25.6537,25.6537,19820.0
2019-04-16 13:55:00,26.58,26.58,26.55,26.58,120098.0,25.6537,25.6537,25.6247,25.6537,120098.0
2019-04-16 14:00:00,26.58,26.58,26.54,26.55,74640.0,25.6537,25.6537,25.6151,25.6247,74640.0
2019-04-16 14:05:00,26.55,26.57,26.53,26.54,112054.0,25.6247,25.644,25.6054,25.6151,112054.0
2019-04-16 14:10:00,26.54,26.56,26.52,26.56,41472.0,25.6151,25.6344,25.5958,25.6344,41472.0
2019-04-16 14:15:00,26.56,26.59,26.55,26.58,55048.0,25.6344,25.6633,25.6247,25.6537,55048.0
2019-04-16 14:20:00,26.58,26.59,26.57,26.59,36620.0,25.6537,25.6633,25.644,25.6633,36620.0
2019-04-16 14:25:00,26.59,26.6,26.59,26.6,26648.0,25.6633,25.673,25.6633,25.673,26648.0
2019-04-16 14:30:00,26.61,26.62,26.6,26.61,24474.0,25.6826,25.6923,25.673,25.6826,24474.0
2019-04-16 14:35:00,26.61,26.62,26.58,26.58,28544.0,25.6826,25.6923,25.6537,25.6537,28544.0
2019-04-16 14:40:00,26.58,26.6,26.58,26.59,32720.0,25.6537,25.673,25.6537,25.6633,32720.0
2019-04-16 14:45:00,26.6,26.61,26.59,26.59,33894.0,25.673,25.6826,25.6633,25.6633,33894.0
2019-04-16 14:50:00,26.6,26.61,26.6,26.6,10068.0,25.673,25.6826,25.673,25.673,10068.0
2019-04-16 14:55:00,26.6,26.61,26.6,26.61,34794.0,25.673,25.6826,25.673,25.6826,34794.0
2019-04-16 15:00:00,26.61,26.64,26.61,26.61,65790.0,25.6826,25.7116,25.6826,25.6826,65790.0
2019-04-16 15:05:00,26.61,26.64,26.6,26.63,73450.0,25.6826,25.7116,25.673,25.7019,73450.0
2019-04-16 15:10:00,26.63,26.64,26.62,26.63,53934.0,25.7019,25.7116,25.6923,25.7019,53934.0
2019-04-16 15:15:00,26.63,26.64,26.62,26.63,28394.0,25.7019,25.7116,25.6923,25.7019,28394.0
2019-04-16 15:20:00,26.62,26.62,26.6,26.61,40530.0,25.6923,25.6923,25.673,25.6826,40530.0
2019-04-16 15:25:00,26.6,26.6,26.58,26.6,29100.0,25.673,25.673,25.6537,25.673,29100.0
2019-04-16 15:30:00,26.6,26.6,26.43,26.44,251858.0,25.673,25.673,25.5089,25.5185,251858.0
2019-04-16 15:35:00,26.43,26.47,26.38,26.47,188630.0,25.5089,25.5475,25.4606,25.5475,188630.0
2019-04-16 15:40:00,26.47,26.49,26.44,26.46,137934.0,25.5475,25.5668,25.5185,25.5378,137934.0
2019-04-16 15:45:00,26.46,26.52,26.46,26.5,78710.0,25.5378,25.5958,25.5378,25.5765,78710.0
2019-04-16 15:50:00,26.5,26.53,26.49,26.5,96878.0,25.5765,25.6054,25.5668,25.5765,96878.0
2019-04-16 15:55:00,26.5,26.57,26.49,26.57,279800.0,25.5765,25.644,25.5668,25.644,279800.0
2019-04-17 09:30:00,26.88,26.89,26.71,26.72,357286.0,25.9432,25.9529,25.7791,25.7888,357286.0
2019-04-17 09:35:00,26.72,26.72,26.67,26.68,142272.0,25.7888,25.7888,25.7405,25.7502,142272.0
2019-04-17 09:40:00,26.68,26.68,26.61,26.64,86518.0,25.7502,25.7502,25.6826,25.7116,86518.0
2019-04-17 09:45:00,26.65,26.65,26.56,26.59,165220.0,25.7212,25.7212,25.6344,25.6633,165220.0
2019-04-17 09:50:00,26.59,26.63,26.54,26.56,163268.0,25.6633,25.7019,25.6151,25.6344,163268.0
2019-04-17 09:55:00,26.56,26.57,26.53,26.54,108292.0,25.6344,25.644,25.6054,25.6151,108292.0
2019-04-17 10:00:00,26.54,26.54,26.42,26.47,207332.0,25.6151,25.6151,25.4992,25.5475,207332.0
2019-04-17 10:05:00,26.47,26.48,26.39,26.4,215394.0,25.5475,25.5572,25.4703,25.4799,215394.0
2019-04-17 10:10:00,26.4,26.45,26.4,26.43,123390.0,25.4799,25.5282,25.4799,25.5089,123390.0
2019-04-17 10:15:00,26.43,26.45,26.42,26.45,97488.0,25.5089,25.5282,25.4992,25.5282,97488.0
2019-04-17 10:20:00,26.45,26.49,26.44,26.47,170946.0,25.5282,25.5668,25.5185,25.5475,170946.0
2019-04-17 10:25:00,26.48,26.55,26.48,26.55,107212.0,25.5572,25.6247,25.5572,25.6247,107212.0
2019-04-17 10:30:00,26.55,26.55,26.52,26.55,70702.0,25.6247,25.6247,25.5958,25.6247,70702.0
2019-04-17 10:35:00,26.55,26.58,26.55,26.56,76732.0,25.6247,25.6537,25.6247,25.6344,76732.0
2019-04-17 10:40:00,26.57,26.57,26.52,26.53,62888.0,25.644,25.644,25.5958,25.6054,62888.0
2019-04-17 10:45:00,26.52,26.56,26.52,26.54,71982.0,25.5958,25.6344,25.5958,25.6151,71982.0
2019-04-17 10:50:00,26.54,26.54,26.45,26.49,93548.0,25.6151,25.6151,25.5282,25.5668,93548.0
2019-04-17 10:55:00,26.48,26.5,26.44,26.45,39682.0,25.5572,25.5765,25.5185,25.5282,39682.0
2019-04-17 11:00:00,26.46,26.5,26.44,26.5,51650.0,25.5378,25.5765,25.5185,25.5765,51650.0
2019-04-17 11:05:00,26.51,26.56,26.49,26.54,87830.0,25.5861,25.6344,25.5668,25.6151,87830.0
2019-04-17 11:10:00,26.54,26.54,26.48,26.49,57022.0,25.6151,25.6151,25.5572,25.5668,57022.0
2019-04-17 11:15:00,26.49,26.51,26.47,26.49,15806.0,25.5668,25.5861,25.5475,25.5668,15806.0
2019-04-17 11:20:00,26.5,26.5,26.43,26.46,95738.0,25.5765,25.5765,25.5089,25.5378,95738.0
2019-04-17 11:25:00,26.45,26.46,26.41,26.42,119770.0,25.5282,25.5378,25.4896,25.4992,119770.0
2019-04-17 11:30:00,26.41,26.42,26.33,26.34,158598.0,25.4896,25.4992,25.4124,25.422,158598.0
2019-04-17 11:35:00,26.34,26.41,26.33,26.39,113594.0,25.422,25.4896,25.4124,25.4703,113594.0
2019-04-17 11:40:00,26.4,26.41,26.38,26.39,46716.0,25.4799,25.4896,25.4606,25.4703,46716.0
2019-04-17 11:45:00,26.38,26.48,26.38,26.47,191810.0,25.4606,25.5572,25.4606,25.5475,191810.0
2019-04-17 11:50:00,26.47,26.49,26.44,26.46,61108.0,25.5475,25.5668,25.5185,25.5378,61108.0
2019-04-17 11:55:00,26.46,26.46,26.37,26.39,43776.0,25.5378,25.5378,25.451,25.4703,43776.0
2019-04-17 12:00:00,26.38,26.4,26.34,26.34,81288.0,25.4606,25.4799,25.422,25.422,81288.0
2019-04-17 12:05:00,26.34,26.35,26.3,26.32,89998.0,25.422,25.4317,25.3834,25.4027,89998.0
2019-04-17 12:10:00,26.3,26.35,26.29,26.34,70170.0,25.3834,25.4317,25.3738,25.422,70170.0
2019-04-17 12:15:00,26.33,26.36,26.33,26.33,76126.0,25.4124,25.4413,25.4124,25.4124,76126.0
2019-04-17 12:20:00,26.33,26.34,26.33,26.34,32126.0,25.4124,25.422,25.4124,25.422,32126.0
2019-04-17 12:25:00,26.34,26.39,26.34,26.39,119670.0,25.422,25.4703,25.422,25.4703,119670.0
2019-04-17 12:30:00,26.4,26.43,26.38,26.39,65706.0,25.4799,25.5089,25.4606,25.4703,65706.0
2019-04-17 12:35:00,26.39,26.43,26.38,26.41,20886.0,25.4703,25.5089,25.4606,25.4896,20886.0
2019-04-17 12:40:00,26.41,26.43,26.4,26.42,37718.0,25.4896,25.5089,25.4799,25.4992,37718.0
2019-04-17 12:45:00,26.41,26.43,26.39,26.39,24032.0,25.4896,25.5089,25.4703,25.4703,24032.0
2019-04-17 12:50:00,26.39,26.41,26.39,26.4,22874.0,25.4703,25.4896,25.4703,25.4799,22874.0
2019-04-17 12:55:00,26.42,26.46,26.42,26.43,61258.0,25.4992,25.5378,25.4992,25.5089,61258.0
2019-04-17 13:00:00,26.43,26.44,26.42,26.43,40676.0,25.5089,25.5185,25.4992,25.5089,40676.0
2019-04-17 13:05:00,26.43,26.46,26.42,26.46,18710.0,25.5089,25.5378,25.4992,25.5378,18710.0
2019-04-17 13:10:00,26.45,26.45,26.44,26.45,19538.0,25.5282,25.5282,25.5185,25.5282,19538.0
2019-04-17 13:15:00,26.45,26.47,26.45,26.46,49564.0,25.5282,25.5475,25.5282,25.5378,49564.0
2019-04-17 13:20:00,26.46,26.49,26.41,26.42,282934.0,25.5378,25.5668,25.4896,25.4992,282934.0
2019-04-17 13:25:00,26.42,26.43,26.37,26.38,81106.0,25.4992,25.5089,25.451,25.4606,81106.0
2019-04-17 13:30:00,26.39,26.43,26.39,26.43,40596.0,25.4703,25.5089,25.4703,25.5089,40596.0
2019-04-17 13:35:00,26.43,26.44,26.41,26.44,27212.0,25.5089,25.5185,25.4896,25.5185,27212.0
2019-04-17 13:40:00,26.43,26.46,26.43,26.45,38580.0,25.5089,25.5378,25.5089,25.5282,38580.0
2019-04-17 13:45:00,26.46,26.46,26.42,26.42,43178.0,25.5378,25.5378,25.4992,25.4992,43178.0
2019-04-17 13:50:00,26.42,26.42,26.36,26.38,87490.0,25.4992,25.4992,25.4413,25.4606,87490.0
2019-04-17 13:55:00,26.38,26.39,26.38,26.38,16942.0,25.4606,25.4703,25.4606,25.4606,16942.0
2019-04-17 14:00:00,26.37,26.4,26.35,26.36,134864.0,25.451,25.4799,25.4317,25.4413,134864.0
2019-04-17 14:05:00,26.36,26.38,26.34,26.34,53798.0,25.4413,25.4606,25.422,25.422,53798.0
2019-04-17 14:10:00,26.33,26.33,26.26,26.28,130220.0,25.4124,25.4124,25.3448,25.3641,130220.0
2019-04-17 14:15:00,26.28,26.36,26.28,26.35,97230.0,25.3641,25.4413,25.3641,25.4317,97230.0
2019-04-17 14:20:00,26.35,26.35,26.28,26.28,60812.0,25.4317,25.4317,25.3641,25.3641,60812.0
2019-04-17 14:25:00,26.28,26.28,26.23,26.25,207046.0,25.3641,25.3641,25.3159,25.3352,207046.0
2019-04-17 14:30:00,26.25,26.31,26.25,26.3,175790.0,25.3352,25.3931,25.3352,25.3834,175790.0
2019-04-17 14:35:00,26.31,26.33,26.3,26.31,202784.0,25.3931,25.4124,25.3834,25.3931,202784.0
2019-04-17 14:40:00,26.32,26.33,26.3,26.31,579008.0,25.4027,25.4124,25.3834,25.3931,579008.0
2019-04-17 14:45:00,26.32,26.33,26.31,26.32,40972.0,25.4027,25.4124,25.3931,25.4027,40972.0
2019-04-17 14:50:00,26.33,26.38,26.33,26.38,76608.0,25.4124,25.4606,25.4124,25.4606,76608.0
2019-04-17 14:55:00,26.37,26.37,26.36,26.36,28622.0,25.451,25.451,25.4413,25.4413,28622.0
2019-04-17 15:00:00,26.36,26.42,26.36,26.39,136208.0,25.4413,25.4992,25.4413,25.4703,136208.0
2019-04-17 15:05:00,26.39,26.4,26.37,26.38,32412.0,25.4703,25.4799,25.451,25.4606,32412.0
2019-04-17 15:10:00,26.38,26.4,26.37,26.39,98214.0,25.4606,25.4799,25.451,25.4703,98214.0
2019-04-17 15:15:00,26.4,26.4,26.37,26.38,87744.0,25.4799,25.4799,25.451,25.4606,87744.0
2019-04-17 15:20:00,26.38,26.38,26.36,26.38,45570.0,25.4606,25.4606,25.4413,25.4606,45570.0
2019-04-17 15:25:00,26.37,26.4,26.37,26.37,68020.0,25.451,25.4799,25.451,25.451,68020.0
2019-04-17 15:30:00,26.38,26.4,26.36,26.4,202336.0,25.4606,25.4799,25.4413,25.4799,202336.0
2019-04-17 15:35:00,26.4,26.4,26.36,26.4,181124.0,25.4799,25.4799,25.4413,25.4799,181124.0
2019-04-17 15:40:00,26.4,26.43,26.39,26.43,309310.0,25.4799,25.5089,25.4703,25.5089,309310.0
2019-04-17 15:45:00,26.43,26.43,26.38,26.4,224556.0,25.5089,25.5089,25.4606,25.4799,224556.0
2019-04-17 15:50:00,26.4,26.44,26.39,26.42,161002.0,25.4799,25.5185,25.4703,25.4992,161002.0
2019-04-17 15:55:00,26.42,26.43,26.35,26.36,392838.0,25.4992,25.5089,25.4317,25.4413,392838.0
2019-04-18 09:30:00,26.53,26.53,26.43,26.48,263382.0,25.6054,25.6054,25.5089,25.5572,263382.0
2019-04-18 09:35:00,26.48,26.5,26.45,26.46,142278.0,25.5572,25.5765,25.5282,25.5378,142278.0
2019-04-18 09:40:00,26.48,26.52,26.46,26.5,60832.0,25.5572,25.5958,25.5378,25.5765,60832.0
2019-04-18 09:45:00,26.49,26.51,26.45,26.49,113958.0,25.5668,25.5861,25.5282,25.5668,113958.0
2019-04-18 09:50:00,26.49,26.5,26.43,26.44,85204.0,25.5668,25.5765,25.5089,25.5185,85204.0
2019-04-18 09:55:00,26.44,26.45,26.33,26.33,168634.0,25.5185,25.5282,25.4124,25.4124,168634.0
2019-04-18 10:00:00,26.33,26.34,26.23,26.29,141520.0,25.4124,25.422,25.3159,25.3738,141520.0
2019-04-18 10:05:00,26.28,26.31,26.28,26.29,79770.0,25.3641,25.3931,25.3641,25.3738,79770.0
2019-04-18 10:10:00,26.29,26.32,26.27,26.29,86588.0,25.3738,25.4027,25.3545,25.3738,86588.0
2019-04-18 10:15:00,26.29,26.32,26.27,26.28,93782.0,25.3738,25.4027,25.3545,25.3641,93782.0
2019-04-18 10:20:00,26.28,26.28,26.18,26.18,108060.0,25.3641,25.3641,25.2676,25.2676,108060.0
2019-04-18 10:25:00,26.18,26.22,26.17,26.21,43802.0,25.2676,25.3062,25.258,25.2966,43802.0
2019-04-18 10:30:00,26.21,26.22,26.17,26.21,134364.0,25.2966,25.3062,25.258,25.2966,134364.0
2019-04-18 10:35:00,26.21,26.23,26.17,26.17,89326.0,25.2966,25.3159,25.258,25.258,89326.0
2019-04-18 10:40:00,26.17,26.18,26.13,26.18,132844.0,25.258,25.2676,25.2193,25.2676,132844.0
2019-04-18 10:45:00,26.18,26.27,26.18,26.27,113494.0,25.2676,25.3545,25.2676,25.3545,113494.0
2019-04-18 10:50:00,26.26,26.26,26.23,26.25,154828.0,25.3448,25.3448,25.3159,25.3352,154828.0
2019-04-18 10:55:00,26.25,26.31,26.25,26.31,180942.0,25.3352,25.3931,25.3352,25.3931,180942.0
2019-04-18 11:00:00,26.31,26.32,26.28,26.31,112680.0,25.3931,25.4027,25.3641,25.3931,112680.0
2019-04-18 11:05:00,26.3,26.38,26.3,26.36,170358.0,25.3834,25.4606,25.3834,25.4413,170358.0
2019-04-18 11:10:00,26.36,26.39,26.34,26.36,84782.0,25.4413,25.4703,25.422,25.4413,84782.0
2019-04-18 11:15:00,26.36,26.36,26.3,26.3,43086.0,25.4413,25.4413,25.3834,25.3834,43086.0
2019-04-18 11:20:00,26.31,26.31,26.25,26.26,68728.0,25.3931,25.3931,25.3352,25.3448,68728.0
2019-04-18 11:25:00,26.26,26.3,26.23,26.26,112244.0,25.3448,25.3834,25.3159,25.3448,112244.0
2019-04-18 11:30:00,26.26,26.31,26.26,26.31,61072.0,25.3448,25.3931,25.3448,25.3931,61072.0
2019-04-18 11:35:00,26.31,26.36,26.3,26.36,86752.0,25.3931,25.4413,25.3834,25.4413,86752.0
2019-04-18 11:40:00,26.35,26.4,26.35,26.38,61388.0,25.4317,25.4799,25.4317,25.4606,61388.0
2019-04-18 11:45:00,26.38,26.41,26.37,26.41,40094.0,25.4606,25.4896,25.451,25.4896,40094.0
2019-04-18 11:50:00,26.4,26.43,26.39,26.41,88956.0,25.4799,25.5089,25.4703,25.4896,88956.0
2019-04-18 11:55:00,26.41,26.43,26.41,26.43,66048.0,25.4896,25.5089,25.4896,25.5089,66048.0
2019-04-18 12:00:00,26.43,26.46,26.42,26.46,57152.0,25.5089,25.5378,25.4992,25.5378,57152.0
2019-04-18 12:05:00,26.46,26.48,26.46,26.47,52342.0,25.5378,25.5572,25.5378,25.5475,52342.0
2019-04-18 12:10:00,26.47,26.47,26.46,26.47,30118.0,25.5475,25.5475,25.5378,25.5475,30118.0
2019-04-18 12:15:00,26.46,26.49,26.46,26.49,69642.0,25.5378,25.5668,25.5378,25.5668,69642.0
2019-04-18 12:20:00,26.49,26.5,26.47,26.48,38066.0,25.5668,25.5765,25.5475,25.5572,38066.0
2019-04-18 12:25:00,26.48,26.49,26.46,26.49,26078.0,25.5572,25.5668,25.5378,25.5668,26078.0
2019-04-18 12:30:00,26.49,26.5,26.47,26.49,37406.0,25.5668,25.5765,25.5475,25.5668,37406.0
2019-04-18 12:35:00,26.49,26.5,26.47,26.47,33076.0,25.5668,25.5765,25.5475,25.5475,33076.0
2019-04-18 12:40:00,26.47,26.49,26.47,26.49,17842.0,25.5475,25.5668,25.5475,25.5668,17842.0
2019-04-18 12:45:00,26.5,26.53,26.5,26.53,110236.0,25.5765,25.6054,25.5765,25.6054,110236.0
2019-04-18 12:50:00,26.53,26.53,26.5,26.5,35038.0,25.6054,25.6054,25.5765,25.5765,35038.0
2019-04-18 12:55:00,26.5,26.5,26.46,26.46,41770.0,25.5765,25.5765,25.5378,25.5378,41770.0
2019-04-18 13:00:00,26.46,26.46,26.43,26.46,46266.0,25.5378,25.5378,25.5089,25.5378,46266.0
2019-04-18 13:05:00,26.46,26.46,26.45,26.45,9118.0,25.5378,25.5378,25.5282,25.5282,9118.0
2019-04-18 13:10:00,26.46,26.48,26.46,26.48,48976.0,25.5378,25.5572,25.5378,25.5572,48976.0
2019-04-18 13:15:00,26.48,26.48,26.45,26.46,28160.0,25.5572,25.5572,25.5282,25.5378,28160.0
2019-04-18 13:20:00,26.46,26.48,26.46,26.48,22596.0,25.5378,25.5572,25.5378,25.5572,22596.0
2019-04-18 13:25:00,26.48,26.49,26.47,26.48,22448.0,25.5572,25.5668,25.5475,25.5572,22448.0
2019-04-18 13:30:00,26.49,26.5,26.49,26.49,39096.0,25.5668,25.5765,25.5668,25.5668,39096.0
2019-04-18 13:35:00,26.49,26.49,26.46,26.46,23544.0,25.5668,25.5668,25.5378,25.5378,23544.0
2019-04-18 13:40:00,26.46,26.47,26.46,26.47,31738.0,25.5378,25.5475,25.5378,25.5475,31738.0
2019-04-18 13:45:00,26.47,26.52,26.47,26.52,51946.0,25.5475,25.5958,25.5475,25.5958,51946.0
2019-04-18 13:50:00,26.52,26.53,26.5,26.52,23990.0,25.5958,25.6054,25.5765,25.5958,23990.0
2019-04-18 13:55:00,26.52,26.53,26.51,26.51,34396.0,25.5958,25.6054,25.5861,25.5861,34396.0
2019-04-18 14:00:00,26.51,26.52,26.49,26.49,94430.0,25.5861,25.5958,25.5668,25.5668,94430.0
2019-04-18 14:05:00,26.49,26.5,26.47,26.5,79270.0,25.5668,25.5765,25.5475,25.5765,79270.0
2019-04-18 14:10:00,26.5,26.52,26.5,26.51,33586.0,25.5765,25.5958,25.5765,25.5861,33586.0
2019-04-18 14:15:00,26.5,26.53,26.5,26.52,28352.0,25.5765,25.6054,25.5765,25.5958,28352.0
2019-04-18 14:20:00,26.51,26.52,26.51,26.52,19522.0,25.5861,25.5958,25.5861,25.5958,19522.0
2019-04-18 14:25:00,26.52,26.53,26.5,26.53,34514.0,25.5958,25.6054,25.5765,25.6054,34514.0
2019-04-18 14:30:00,26.53,26.53,26.52,26.52,2984.0,25.6054,25.6054,25.5958,25.5958,2984.0
2019-04-18 14:35:00,26.52,26.54,26.5,26.51,119004.0,25.5958,25.6151,25.5765,25.5861,119004.0
2019-04-18 14:40:00,26.51,26.57,26.51,26.57,67250.0,25.5861,25.644,25.5861,25.644,67250.0
2019-04-18 14:45:00,26.56,26.56,26.54,26.55,14550.0,25.6344,25.6344,25.6151,25.6247,14550.0
2019-04-18 14:50:00,26.55,26.56,26.54,26.55,29418.0,25.6247,25.6344,25.6151,25.6247,29418.0
2019-04-18 14:55:00,26.55,26.56,26.55,26.56,15022.0,25.6247,25.6344,25.6247,25.6344,15022.0
2019-04-18 15:00:00,26.56,26.57,26.53,26.54,30142.0,25.6344,25.644,25.6054,25.6151,30142.0
2019-04-18 15:05:00,26.53,26.53,26.52,26.52,26100.0,25.6054,25.6054,25.5958,25.5958,26100.0
2019-04-18 15:10:00,26.52,26.55,26.52,26.55,32716.0,25.5958,25.6247,25.5958,25.6247,32716.0
2019-04-18 15:15:00,26.55,26.56,26.54,26.56,58098.0,25.6247,25.6344,25.6151,25.6344,58098.0
2019-04-18 15:20:00,26.56,26.57,26.56,26.57,33356.0,25.6344,25.644,25.6344,25.644,33356.0
2019-04-18 15:25:00,26.58,26.58,26.56,26.56,238200.0,25.6537,25.6537,25.6344,25.6344,238200.0
2019-04-18 15:30:00,26.56,26.56,26.52,26.55,229264.0,25.6344,25.6344,25.5958,25.6247,229264.0
2019-04-18 15:35:00,26.55,26.55,26.49,26.5,83594.0,25.6247,25.6247,25.5668,25.5765,83594.0
2019-04-18 15:40:00,26.51,26.52,26.48,26.5,40826.0,25.5861,25.5958,25.5572,25.5765,40826.0
2019-04-18 15:45:00,26.5,26.52,26.48,26.5,81912.0,25.5765,25.5958,25.5572,25.5765,81912.0
2019-04-18 15:50:00,26.5,26.52,26.42,26.46,388092.0,25.5765,25.5958,25.4992,25.5378,388092.0
2019-04-18 15:55:00,26.46,26.5,26.45,26.5,255116.0,25.5378,25.5765,25.5282,25.5765,255116.0
2019-04-22 09:30:00,26.25,26.29,26.24,26.27,246652.0,25.3352,25.3738,25.3255,25.3545,246652.0
2019-04-22 09:35:00,26.28,26.34,26.24,26.33,155670.0,25.3641,25.422,25.3255,25.4124,155670.0
2019-04-22 09:40:00,26.33,26.4,26.32,26.39,167738.0,25.4124,25.4799,25.4027,25.4703,167738.0
2019-04-22 09:45:00,26.39,26.46,26.38,26.45,63928.0,25.4703,25.5378,25.4606,25.5282,63928.0
2019-04-22 09:50:00,26.45,26.45,26.42,26.44,71276.0,25.5282,25.5282,25.4992,25.5185,71276.0
2019-04-22 09:55:00,26.43,26.45,26.42,26.45,25796.0,25.5089,25.5282,25.4992,25.5282,25796.0
2019-04-22 10:00:00,26.45,26.48,26.43,26.47,73002.0,25.5282,25.5572,25.5089,25.5475,73002.0
2019-04-22 10:05:00,26.48,26.5,26.43,26.43,88718.0,25.5572,25.5765,25.5089,25.5089,88718.0
2019-04-22 10:10:00,26.43,26.43,26.39,26.4,97700.0,25.5089,25.5089,25.4703,25.4799,97700.0
2019-04-22 10:15:00,26.4,26.41,26.38,26.39,31172.0,25.4799,25.4896,25.4606,25.4703,31172.0
2019-04-22 10:20:00,26.4,26.4,26.37,26.38,16864.0,25.4799,25.4799,25.451,25.4606,16864.0
2019-04-22 10:25:00,26.38,26.44,26.38,26.43,34590.0,25.4606,25.5185,25.4606,25.5089,34590.0
2019-04-22 10:30:00,26.43,26.46,26.42,26.44,38030.0,25.5089,25.5378,25.4992,25.5185,38030.0
2019-04-22 10:35:00,26.45,26.45,26.41,26.41,32630.0,25.5282,25.5282,25.4896,25.4896,32630.0
2019-04-22 10:40:00,26.42,26.44,26.4,26.4,53962.0,25.4992,25.5185,25.4799,25.4799,53962.0
2019-04-22 10:45:00,26.39,26.46,26.38,26.46,55342.0,25.4703,25.5378,25.4606,25.5378,55342.0
2019-04-22 10:50:00,26.47,26.49,26.45,26.46,55320.0,25.5475,25.5668,25.5282,25.5378,55320.0
2019-04-22 10:55:00,26.46,26.5,26.46,26.49,47944.0,25.5378,25.5765,25.5378,25.5668,47944.0
2019-04-22 11:00:00,26.49,26.49,26.42,26.43,35622.0,25.5668,25.5668,25.4992,25.5089,35622.0
2019-04-22 11:05:00,26.43,26.45,26.4,26.43,34278.0,25.5089,25.5282,25.4799,25.5089,34278.0
2019-04-22 11:10:00,26.44,26.49,26.43,26.49,98478.0,25.5185,25.5668,25.5089,25.5668,98478.0
2019-04-22 11:15:00,26.49,26.49,26.46,26.49,38564.0,25.5668,25.5668,25.5378,25.5668,38564.0
2019-04-22 11:20:00,26.5,26.52,26.49,26.5,33956.0,25.5765,25.5958,25.5668,25.5765,33956.0
2019-04-22 11:25:00,26.5,26.52,26.47,26.5,49096.0,25.5765,25.5958,25.5475,25.5765,49096.0
2019-04-22 11:30:00,26.5,26.53,26.49,26.52,33930.0,25.5765,25.6054,25.5668,25.5958,33930.0
2019-04-22 11:35:00,26.52,26.53,26.51,26.52,18160.0,25.5958,25.6054,25.5861,25.5958,18160.0
2019-04-22 11:40:00,26.53,26.55,26.53,26.54,65966.0,25.6054,25.6247,25.6054,25.6151,65966.0
2019-04-22 11:45:00,26.54,26.55,26.51,26.52,37168.0,25.6151,25.6247,25.5861,25.5958,37168.0
2019-04-22 11:50:00,26.52,26.52,26.5,26.5,31574.0,25.5958,25.5958,25.5765,25.5765,31574.0
2019-04-22 11:55:00,26.5,26.52,26.5,26.5,24508.0,25.5765,25.5958,25.5765,25.5765,24508.0
2019-04-22 12:00:00,26.5,26.5,26.48,26.49,24608.0,25.5765,25.5765,25.5572,25.5668,24608.0
2019-04-22 12:05:00,26.5,26.51,26.49,26.5,20896.0,25.5765,25.5861,25.5668,25.5765,20896.0
2019-04-22 12:10:00,26.5,26.51,26.48,26.49,18930.0,25.5765,25.5861,25.5572,25.5668,18930.0
2019-04-22 12:15:00,26.48,26.5,26.48,26.5,18168.0,25.5572,25.5765,25.5572,25.5765,18168.0
2019-04-22 12:20:00,26.49,26.5,26.47,26.48,19908.0,25.5668,25.5765,25.5475,25.5572,19908.0
2019-04-22 12:25:00,26.48,26.52,26.48,26.52,9292.0,25.5572,25.5958,25.5572,25.5958,9292.0
2019-04-22 12:30:00,26.52,26.52,26.5,26.52,21750.0,25.5958,25.5958,25.5765,25.5958,21750.0
2019-04-22 12:35:00,26.52,26.52,26.5,26.52,8888.0,25.5958,25.5958,25.5765,25.5958,8888.0
2019-04-22 12:40:00,26.51,26.52,26.5,26.52,17452.0,25.5861,25.5958,25.5765,25.5958,17452.0
2019-04-22 12:45:00,26.52,26.53,26.51,26.52,8588.0,25.5958,25.6054,25.5861,25.5958,8588.0
2019-04-22 12:50:00,26.52,26.52,26.5,26.5,21266.0,25.5958,25.5958,25.5765,25.5765,21266.0
2019-04-22 12:55:00,26.5,26.52,26.5,26.51,17766.0,25.5765,25.5958,25.5765,25.5861,17766.0
2019-04-22 13:00:00,26.52,26.52,26.49,26.49,8736.0,25.5958,25.5958,25.5668,25.5668,8736.0
2019-04-22 13:05:00,26.49,26.49,26.47,26.48,21198.0,25.5668,25.5668,25.5475,25.5572,21198.0
2019-04-22 13:10:00,26.48,26.49,26.47,26.48,22160.0,25.5572,25.5668,25.5475,25.5572,22160.0
2019-04-22 13:15:00,26.48,26.49,26.48,26.49,12778.0,25.5572,25.5668,25.5572,25.5668,12778.0
2019-04-22 13:20:00,26.5,26.53,26.5,26.52,37786.0,25.5765,25.6054,25.5765,25.5958,37786.0
2019-04-22 13:25:00,26.51,26.52,26.5,26.5,23394.0,25.5861,25.5958,25.5765,25.5765,23394.0
2019-04-22 13:30:00,26.5,26.5,26.49,26.5,10888.0,25.5765,25.5765,25.5668,25.5765,10888.0
2019-04-22 13:35:00,26.5,26.5,26.5,26.5,29944.0,25.5765,25.5765,25.5765,25.5765,29944.0
2019-04-22 13:40:00,26.5,26.52,26.5,26.51,19432.0,25.5765,25.5958,25.5765,25.5861,19432.0
2019-04-22 13:45:00,26.51,26.53,26.5,26.53,21636.0,25.5861,25.6054,25.5765,25.6054,21636.0
2019-04-22 13:50:00,26.53,26.54,26.53,26.53,12868.0,25.6054,25.6151,25.6054,25.6054,12868.0
2019-04-22 13:55:00,26.53,26.53,26.51,26.52,25430.0,25.6054,25.6054,25.5861,25.5958,25430.0
2019-04-22 14:00:00,26.53,26.53,26.5,26.52,15616.0,25.6054,25.6054,25.5765,25.5958,15616.0
2019-04-22 14:05:00,26.52,26.53,26.52,26.52,10542.0,25.5958,25.6054,25.5958,25.5958,10542.0
2019-04-22 14:10:00,26.52,26.53,26.52,26.52,15298.0,25.5958,25.6054,25.5958,25.5958,15298.0
2019-04-22 14:15:00,26.52,26.53,26.52,26.52,38886.0,25.5958,25.6054,25.5958,25.5958,38886.0
2019-04-22 14:20:00,26.52,26.53,26.51,26.53,13552.0,25.5958,25.6054,25.5861,25.6054,13552.0
2019-04-22 14:25:00,26.53,26.54,26.52,26.52,23918.0,25.6054,25.6151,25.5958,25.5958,23918.0
2019-04-22 14:30:00,26.52,26.52,26.49,26.49,36056.0,25.5958,25.5958,25.5668,25.5668,36056.0
2019-04-22 14:35:00,26.49,26.49,26.48,26.48,18286.0,25.5668,25.5668,25.5572,25.5572,18286.0
2019-04-22 14:40:00,26.49,26.5,26.48,26.5,51780.0,25.5668,25.5765,25.5572,25.5765,51780.0
2019-04-22 14:45:00,26.5,26.5,26.49,26.5,18504.0,25.5765,25.5765,25.5668,25.5765,18504.0
2019-04-22 14:50:00,26.5,26.5,26.49,26.5,28600.0,25.5765,25.5765,25.5668,25.5765,28600.0
2019-04-22 14:55:00,26.51,26.52,26.5,26.5,57838.0,25.5861,25.5958,25.5765,25.5765,57838.0
2019-04-22 15:00:00,26.5,26.51,26.48,26.48,21538.0,25.5765,25.5861,25.5572,25.5572,21538.0
2019-04-22 15:05:00,26.47,26.49,26.47,26.48,33658.0,25.5475,25.5668,25.5475,25.5572,33658.0
2019-04-22 15:10:00,26.48,26.5,26.48,26.49,18816.0,25.5572,25.5765,25.5572,25.5668,18816.0
2019-04-22 15:15:00,26.49,26.53,26.49,26.52,76890.0,25.5668,25.6054,25.5668,25.5958,76890.0
2019-04-22 15:20:00,26.52,26.53,26.51,26.52,41932.0,25.5958,25.6054,25.5861,25.5958,41932.0
2019-04-22 15:25:00,26.52,26.52,26.5,26.5,18412.0,25.5958,25.5958,25.5765,25.5765,18412.0
2019-04-22 15:30:00,26.5,26.53,26.5,26.51,166126.0,25.5765,25.6054,25.5765,25.5861,166126.0
2019-04-22 15:35:00,26.52,26.55,26.52,26.55,35736.0,25.5958,25.6247,25.5958,25.6247,35736.0
2019-04-22 15:40:00,26.55,26.57,26.55,26.55,59138.0,25.6247,25.644,25.6247,25.6247,59138.0
2019-04-22 15:45:00,26.56,26.57,26.55,26.57,32972.0,25.6344,25.644,25.6247,25.644,32972.0
2019-04-22 15:50:00,26.57,26.61,26.56,26.59,106850.0,25.644,25.6826,25.6344,25.6633,106850.0
2019-04-22 15:55:00,26.59,26.6,26.55,26.57,142146.0,25.6633,25.673,25.6247,25.644,142146.0
2019-04-23 09:30:00,26.68,26.68,26.6,26.62,302236.0,25.7502,25.7502,25.673,25.6923,302236.0
2019-04-23 09:35:00,26.61,26.71,26.61,26.71,205746.0,25.6826,25.7791,25.6826,25.7791,205746.0
2019-04-23 09:40:00,26.72,26.78,26.71,26.77,106214.0,25.7888,25.8467,25.7791,25.837,106214.0
2019-04-23 09:45:00,26.78,26.78,26.72,26.72,123350.0,25.8467,25.8467,25.7888,25.7888,123350.0
2019-04-23 09:50:00,26.72,26.77,26.72,26.75,121998.0,25.7888,25.837,25.7888,25.8177,121998.0
2019-04-23 09:55:00,26.75,26.78,26.74,26.77,98896.0,25.8177,25.8467,25.8081,25.837,98896.0
2019-04-23 10:00:00,26.77,26.88,26.77,26.86,313854.0,25.837,25.9432,25.837,25.9239,313854.0
2019-04-23 10:05:00,26.87,26.88,26.81,26.81,101320.0,25.9336,25.9432,25.8757,25.8757,101320.0
2019-04-23 10:10:00,26.81,26.88,26.81,26.87,78420.0,25.8757,25.9432,25.8757,25.9336,78420.0
2019-04-23 10:15:00,26.87,26.87,26.8,26.8,76390.0,25.9336,25.9336,25.866,25.866,76390.0
2019-04-23 10:20:00,26.8,26.85,26.8,26.85,52538.0,25.866,25.9143,25.866,25.9143,52538.0
2019-04-23 10:25:00,26.86,26.9,26.85,26.89,80822.0,25.9239,25.9625,25.9143,25.9529,80822.0
2019-04-23 10:30:00,26.9,26.91,26.83,26.84,85972.0,25.9625,25.9722,25.895,25.9046,85972.0
2019-04-23 10:35:00,26.83,26.88,26.83,26.88,96282.0,25.895,25.9432,25.895,25.9432,96282.0
2019-04-23 10:40:00,26.87,26.93,26.86,26.92,160774.0,25.9336,25.9915,25.9239,25.9818,160774.0
2019-04-23 10:45:00,26.92,26.92,26.85,26.86,108880.0,25.9818,25.9818,25.9143,25.9239,108880.0
2019-04-23 10:50:00,26.86,26.88,26.83,26.86,48018.0,25.9239,25.9432,25.895,25.9239,48018.0
2019-04-23 10:55:00,26.88,26.91,26.88,26.91,48718.0,25.9432,25.9722,25.9432,25.9722,48718.0
2019-04-23 11:00:00,26.92,26.95,26.91,26.93,72468.0,25.9818,26.0108,25.9722,25.9915,72468.0
2019-04-23 11:05:00,26.93,26.96,26.93,26.95,57664.0,25.9915,26.0204,25.9915,26.0108,57664.0
2019-04-23 11:10:00,26.95,27.03,26.95,27.03,187526.0,26.0108,26.088,26.0108,26.088,187526.0
2019-04-23 11:15:00,27.03,27.05,27.03,27.05,39350.0,26.088,26.1073,26.088,26.1073,39350.0
2019-04-23 11:20:00,27.05,27.09,27.04,27.08,135422.0,26.1073,26.1459,26.0976,26.1362,135422.0
2019-04-23 11:25:00,27.08,27.13,27.08,27.11,101928.0,26.1362,26.1845,26.1362,26.1652,101928.0
2019-04-23 11:30:00,27.11,27.16,27.1,27.15,83402.0,26.1652,26.2135,26.1555,26.2038,83402.0
2019-04-23 11:35:00,27.15,27.16,27.13,27.15,62972.0,26.2038,26.2135,26.1845,26.2038,62972.0
2019-04-23 11:40:00,27.15,27.15,27.11,27.12,156794.0,26.2038,26.2038,26.1652,26.1748,156794.0
2019-04-23 11:45:00,27.12,27.17,27.12,27.17,63470.0,26.1748,26.2231,26.1748,26.2231,63470.0
2019-04-23 11:50:00,27.18,27.21,27.17,27.2,74356.0,26.2328,26.2617,26.2231,26.2521,74356.0
2019-04-23 11:55:00,27.21,27.21,27.19,27.21,27598.0,26.2617,26.2617,26.2424,26.2617,27598.0
2019-04-23 12:00:00,27.2,27.27,27.2,27.27,251666.0,26.2521,26.3196,26.2521,26.3196,251666.0
2019-04-23 12:05:00,27.27,27.34,27.27,27.33,138356.0,26.3196,26.3872,26.3196,26.3775,138356.0
2019-04-23 12:10:00,27.32,27.32,27.28,27.3,139900.0,26.3679,26.3679,26.3293,26.3486,139900.0
2019-04-23 12:15:00,27.3,27.33,27.29,27.3,70166.0,26.3486,26.3775,26.3389,26.3486,70166.0
2019-04-23 12:20:00,27.31,27.31,27.25,27.26,83008.0,26.3582,26.3582,26.3003,26.31,83008.0
2019-04-23 12:25:00,27.27,27.28,27.25,27.26,58278.0,26.3196,26.3293,26.3003,26.31,58278.0
2019-04-23 12:30:00,27.26,27.27,27.23,27.24,59574.0,26.31,26.3196,26.281,26.2907,59574.0
2019-04-23 12:35:00,27.24,27.25,27.23,27.25,55498.0,26.2907,26.3003,26.281,26.3003,55498.0
2019-04-23 12:40:00,27.25,27.27,27.24,27.25,87552.0,26.3003,26.3196,26.2907,26.3003,87552.0
2019-04-23 12:45:00,27.25,27.27,27.25,27.25,33072.0,26.3003,26.3196,26.3003,26.3003,33072.0
2019-04-23 12:50:00,27.25,27.25,27.24,27.24,12364.0,26.3003,26.3003,26.2907,26.2907,12364.0
2019-04-23 12:55:00,27.24,27.26,27.24,27.25,24472.0,26.2907,26.31,26.2907,26.3003,24472.0
2019-04-23 13:00:00,27.27,27.28,27.26,27.27,41392.0,26.3196,26.3293,26.31,26.3196,41392.0
2019-04-23 13:05:00,27.27,27.28,27.25,27.28,34292.0,26.3196,26.3293,26.3003,26.3293,34292.0
2019-04-23 13:10:00,27.28,27.3,27.27,27.28,72954.0,26.3293,26.3486,26.3196,26.3293,72954.0
2019-04-23 13:15:00,27.28,27.28,27.26,27.28,41656.0,26.3293,26.3293,26.31,26.3293,41656.0
2019-04-23 13:20:00,27.29,27.29,27.25,27.26,47078.0,26.3389,26.3389,26.3003,26.31,47078.0
2019-04-23 13:25:00,27.26,27.27,27.25,27.25,30376.0,26.31,26.3196,26.3003,26.3003,30376.0
2019-04-23 13:30:00,27.25,27.26,27.25,27.25,54980.0,26.3003,26.31,26.3003,26.3003,54980.0
2019-04-23 13:35:00,27.25,27.25,27.24,27.25,35130.0,26.3003,26.3003,26.2907,26.3003,35130.0
2019-04-23 13:40:00,27.25,27.25,27.25,27.25,28740.0,26.3003,26.3003,26.3003,26.3003,28740.0
2019-04-23 13:45:00,27.25,27.26,27.25,27.25,21754.0,26.3003,26.31,26.3003,26.3003,21754.0
2019-04-23 13:50:00,27.25,27.25,27.24,27.24,30578.0,26.3003,26.3003,26.2907,26.2907,30578.0
2019-04-23 13:55:00,27.24,27.25,27.24,27.25,29510.0,26.2907,26.3003,26.2907,26.3003,29510.0
2019-04-23 14:00:00,27.24,27.25,27.21,27.24,129678.0,26.2907,26.3003,26.2617,26.2907,129678.0
2019-04-23 14:05:00,27.24,27.26,27.24,27.26,47120.0,26.2907,26.31,26.2907,26.31,47120.0
2019-04-23 14:10:00,27.26,27.27,27.26,27.27,19460.0,26.31,26.3196,26.31,26.3196,19460.0
2019-04-23 14:15:00,27.27,27.27,27.26,27.27,24240.0,26.3196,26.3196,26.31,26.3196,24240.0
2019-04-23 14:20:00,27.27,27.27,27.25,27.25,25502.0,26.3196,26.3196,26.3003,26.3003,25502.0
2019-04-23 14:25:00,27.25,27.29,27.25,27.28,52568.0,26.3003,26.3389,26.3003,26.3293,52568.0
2019-04-23 14:30:00,27.27,27.29,27.25,27.29,57700.0,26.3196,26.3389,26.3003,26.3389,57700.0
2019-04-23 14:35:00,27.29,27.29,27.28,27.28,14028.0,26.3389,26.3389,26.3293,26.3293,14028.0
2019-04-23 14:40:00,27.28,27.3,27.28,27.29,52292.0,26.3293,26.3486,26.3293,26.3389,52292.0
2019-04-23 14:45:00,27.29,27.31,27.28,27.28,57040.0,26.3389,26.3582,26.3293,26.3293,57040.0
2019-04-23 14:50:00,27.28,27.29,27.27,27.29,28882.0,26.3293,26.3389,26.3196,26.3389,28882.0
2019-04-23 14:55:00,27.29,27.3,27.28,27.28,36086.0,26.3389,26.3486,26.3293,26.3293,36086.0
2019-04-23 15:00:00,27.28,27.28,27.24,27.27,146926.0,26.3293,26.3293,26.2907,26.3196,146926.0
2019-04-23 15:05:00,27.27,27.3,27.26,27.28,39634.0,26.3196,26.3486,26.31,26.3293,39634.0
2019-04-23 15:10:00,27.29,27.3,27.27,27.28,49254.0,26.3389,26.3486,26.3196,26.3293,49254.0
2019-04-23 15:15:00,27.28,27.28,27.25,27.28,69692.0,26.3293,26.3293,26.3003,26.3293,69692.0
2019-04-23 15:20:00,27.28,27.28,27.25,27.26,55024.0,26.3293,26.3293,26.3003,26.31,55024.0
2019-04-23 15:25:00,27.25,27.26,27.24,27.25,30884.0,26.3003,26.31,26.2907,26.3003,30884.0
2019-04-23 15:30:00,27.25,27.25,27.23,27.23,67526.0,26.3003,26.3003,26.281,26.281,67526.0
2019-04-23 15:35:00,27.23,27.25,27.21,27.23,97946.0,26.281,26.3003,26.2617,26.281,97946.0
2019-04-23 15:40:00,27.23,27.23,27.21,27.21,55810.0,26.281,26.281,26.2617,26.2617,55810.0
2019-04-23 15:45:00,27.21,27.22,27.18,27.22,123874.0,26.2617,26.2714,26.2328,26.2714,123874.0
2019-04-23 15:50:00,27.22,27.27,27.21,27.27,251942.0,26.2714,26.3196,26.2617,26.3196,251942.0
2019-04-23 15:55:00,27.27,27.3,27.23,27.25,302440.0,26.3196,26.3486,26.281,26.3003,302440.0
2019-04-24 09:30:00,27.25,27.25,27.18,27.21,311534.0,26.3003,26.3003,26.2328,26.2617,311534.0
2019-04-24 09:35:00,27.2,27.27,27.19,27.26,266006.0,26.2521,26.3196,26.2424,26.31,266006.0
2019-04-24 09:40:00,27.27,27.27,27.2,27.21,149748.0,26.3196,26.3196,26.2521,26.2617,149748.0
2019-04-24 09:45:00,27.19,27.2,27.11,27.16,226048.0,26.2424,26.2521,26.1652,26.2135,226048.0
2019-04-24 09:50:00,27.16,27.18,27.12,27.18,85156.0,26.2135,26.2328,26.1748,26.2328,85156.0
2019-04-24 09:55:00,27.18,27.21,27.17,27.21,133526.0,26.2328,26.2617,26.2231,26.2617,133526.0
2019-04-24 10:00:00,27.21,27.21,27.17,27.18,61342.0,26.2617,26.2617,26.2231,26.2328,61342.0
2019-04-24 10:05:00,27.2,27.22,27.17,27.2,79214.0,26.2521,26.2714,26.2231,26.2521,79214.0
2019-04-24 10:10:00,27.2,27.24,27.2,27.23,60286.0,26.2521,26.2907,26.2521,26.281,60286.0
2019-04-24 10:15:00,27.23,27.27,27.22,27.24,132832.0,26.281,26.3196,26.2714,26.2907,132832.0
2019-04-24 10:20:00,27.25,27.25,27.23,27.25,60694.0,26.3003,26.3003,26.281,26.3003,60694.0
2019-04-24 10:25:00,27.25,27.29,27.25,27.27,80062.0,26.3003,26.3389,26.3003,26.3196,80062.0
2019-04-24 10:30:00,27.28,27.3,27.25,27.3,63572.0,26.3293,26.3486,26.3003,26.3486,63572.0
2019-04-24 10:35:00,27.3,27.33,27.29,27.29,87608.0,26.3486,26.3775,26.3389,26.3389,87608.0
2019-04-24 10:40:00,27.29,27.29,27.23,27.24,48092.0,26.3389,26.3389,26.281,26.2907,48092.0
2019-04-24 10:45:00,27.23,27.26,27.23,27.25,79224.0,26.281,26.31,26.281,26.3003,79224.0
2019-04-24 10:50:00,27.25,27.27,27.24,27.25,53968.0,26.3003,26.3196,26.2907,26.3003,53968.0
2019-04-24 10:55:00,27.26,27.32,27.26,27.32,91068.0,26.31,26.3679,26.31,26.3679,91068.0
2019-04-24 11:00:00,27.33,27.35,27.31,27.34,103998.0,26.3775,26.3968,26.3582,26.3872,103998.0
2019-04-24 11:05:00,27.34,27.34,27.29,27.31,79590.0,26.3872,26.3872,26.3389,26.3582,79590.0
2019-04-24 11:10:00,27.31,27.33,27.29,27.32,32580.0,26.3582,26.3775,26.3389,26.3679,32580.0
2019-04-24 11:15:00,27.31,27.32,27.28,27.31,66766.0,26.3582,26.3679,26.3293,26.3582,66766.0
2019-04-24 11:20:00,27.3,27.31,27.29,27.29,27282.0,26.3486,26.3582,26.3389,26.3389,27282.0
2019-04-24 11:25:00,27.3,27.3,27.27,27.27,42636.0,26.3486,26.3486,26.3196,26.3196,42636.0
2019-04-24 11:30:00,27.28,27.3,27.27,27.3,53382.0,26.3293,26.3486,26.3196,26.3486,53382.0
2019-04-24 11:35:00,27.3,27.32,27.3,27.32,15638.0,26.3486,26.3679,26.3486,26.3679,15638.0
2019-04-24 11:40:00,27.32,27.32,27.3,27.3,40400.0,26.3679,26.3679,26.3486,26.3486,40400.0
2019-04-24 11:45:00,27.3,27.3,27.24,27.24,71498.0,26.3486,26.3486,26.2907,26.2907,71498.0
2019-04-24 11:50:00,27.24,27.24,27.19,27.23,71286.0,26.2907,26.2907,26.2424,26.281,71286.0
2019-04-24 11:55:00,27.23,27.24,27.22,27.22,30608.0,26.281,26.2907,26.2714,26.2714,30608.0
2019-04-24 12:00:00,27.21,27.23,27.18,27.19,71304.0,26.2617,26.281,26.2328,26.2424,71304.0
2019-04-24 12:05:00,27.19,27.2,27.17,27.19,38494.0,26.2424,26.2521,26.2231,26.2424,38494.0
2019-04-24 12:10:00,27.19,27.21,27.19,27.21,54414.0,26.2424,26.2617,26.2424,26.2617,54414.0
2019-04-24 12:15:00,27.21,27.22,27.2,27.22,37950.0,26.2617,26.2714,26.2521,26.2714,37950.0
2019-04-24 12:20:00,27.21,27.23,27.21,27.21,23700.0,26.2617,26.281,26.2617,26.2617,23700.0
2019-04-24 12:25:00,27.21,27.24,27.21,27.23,31668.0,26.2617,26.2907,26.2617,26.281,31668.0
2019-04-24 12:30:00,27.22,27.24,27.22,27.23,23338.0,26.2714,26.2907,26.2714,26.281,23338.0
2019-04-24 12:35:00,27.24,27.24,27.22,27.23,18544.0,26.2907,26.2907,26.2714,26.281,18544.0
2019-04-24 12:40:00,27.22,27.23,27.2,27.21,41652.0,26.2714,26.281,26.2521,26.2617,41652.0
2019-04-24 12:45:00,27.21,27.22,27.21,27.22,25604.0,26.2617,26.2714,26.2617,26.2714,25604.0
2019-04-24 12:50:00,27.22,27.22,27.2,27.2,42338.0,26.2714,26.2714,26.2521,26.2521,42338.0
2019-04-24 12:55:00,27.18,27.18,27.13,27.14,43586.0,26.2328,26.2328,26.1845,26.1941,43586.0
2019-04-24 13:00:00,27.14,27.14,27.09,27.11,97488.0,26.1941,26.1941,26.1459,26.1652,97488.0
2019-04-24 13:05:00,27.12,27.12,27.09,27.09,70252.0,26.1748,26.1748,26.1459,26.1459,70252.0
2019-04-24 13:10:00,27.1,27.1,27.05,27.05,46692.0,26.1555,26.1555,26.1073,26.1073,46692.0
2019-04-24 13:15:00,27.05,27.13,27.05,27.11,76012.0,26.1073,26.1845,26.1073,26.1652,76012.0
2019-04-24 13:20:00,27.13,27.16,27.12,27.16,29600.0,26.1845,26.2135,26.1748,26.2135,29600.0
2019-04-24 13:25:00,27.16,27.17,27.14,27.15,39030.0,26.2135,26.2231,26.1941,26.2038,39030.0
2019-04-24 13:30:00,27.15,27.18,27.14,27.18,45506.0,26.2038,26.2328,26.1941,26.2328,45506.0
2019-04-24 13:35:00,27.18,27.18,27.17,27.18,31448.0,26.2328,26.2328,26.2231,26.2328,31448.0
2019-04-24 13:40:00,27.18,27.18,27.16,27.16,25928.0,26.2328,26.2328,26.2135,26.2135,25928.0
2019-04-24 13:45:00,27.17,27.18,27.16,27.17,26244.0,26.2231,26.2328,26.2135,26.2231,26244.0
2019-04-24 13:50:00,27.17,27.18,27.16,27.18,46316.0,26.2231,26.2328,26.2135,26.2328,46316.0
2019-04-24 13:55:00,27.17,27.18,27.14,27.14,73136.0,26.2231,26.2328,26.1941,26.1941,73136.0
2019-04-24 14:00:00,27.14,27.18,27.13,27.18,61000.0,26.1941,26.2328,26.1845,26.2328,61000.0
2019-04-24 14:05:00,27.18,27.19,27.17,27.17,30022.0,26.2328,26.2424,26.2231,26.2231,30022.0
2019-04-24 14:10:00,27.17,27.18,27.17,27.18,25186.0,26.2231,26.2328,26.2231,26.2328,25186.0
2019-04-24 14:15:00,27.18,27.18,27.16,27.18,30464.0,26.2328,26.2328,26.2135,26.2328,30464.0
2019-04-24 14:20:00,27.18,27.2,27.18,27.19,40074.0,26.2328,26.2521,26.2328,26.2424,40074.0
2019-04-24 14:25:00,27.18,27.18,27.15,27.16,29506.0,26.2328,26.2328,26.2038,26.2135,29506.0
2019-04-24 14:30:00,27.15,27.18,27.15,27.17,60432.0,26.2038,26.2328,26.2038,26.2231,60432.0
2019-04-24 14:35:00,27.18,27.18,27.15,27.16,29076.0,26.2328,26.2328,26.2038,26.2135,29076.0
2019-04-24 14:40:00,27.17,27.2,27.17,27.2,23872.0,26.2231,26.2521,26.2231,26.2521,23872.0
2019-04-24 14:45:00,27.19,27.22,27.19,27.22,52754.0,26.2424,26.2714,26.2424,26.2714,52754.0
2019-04-24 14:50:00,27.22,27.25,27.22,27.24,73936.0,26.2714,26.3003,26.2714,26.2907,73936.0
2019-04-24 14:55:00,27.23,27.24,27.23,27.24,33296.0,26.281,26.2907,26.281,26.2907,33296.0
2019-04-24 15:00:00,27.24,27.25,27.23,27.24,59638.0,26.2907,26.3003,26.281,26.2907,59638.0
2019-04-24 15:05:00,27.24,27.25,27.24,27.25,21236.0,26.2907,26.3003,26.2907,26.3003,21236.0
2019-04-24 15:10:00,27.25,27.25,27.24,27.25,23898.0,26.3003,26.3003,26.2907,26.3003,23898.0
2019-04-24 15:15:00,27.25,27.25,27.23,27.25,28498.0,26.3003,26.3003,26.281,26.3003,28498.0
2019-04-24 15:20:00,27.25,27.26,27.23,27.24,76716.0,26.3003,26.31,26.281,26.2907,76716.0
2019-04-24 15:25:00,27.23,27.24,27.22,27.23,33574.0,26.281,26.2907,26.2714,26.281,33574.0
2019-04-24 15:30:00,27.23,27.25,27.22,27.22,82966.0,26.281,26.3003,26.2714,26.2714,82966.0
2019-04-24 15:35:00,27.22,27.23,27.2,27.21,251658.0,26.2714,26.281,26.2521,26.2617,251658.0
2019-04-24 15:40:00,27.21,27.25,27.18,27.25,100942.0,26.2617,26.3003,26.2328,26.3003,100942.0
2019-04-24 15:45:00,27.25,27.27,27.23,27.23,72566.0,26.3003,26.3196,26.281,26.281,72566.0
2019-04-24 15:50:00,27.22,27.22,27.14,27.17,219252.0,26.2714,26.2714,26.1941,26.2231,219252.0
2019-04-24 15:55:00,27.17,27.17,27.08,27.09,207296.0,26.2231,26.2231,26.1362,26.1459,207296.0
2019-04-25 09:30:00,27.05,27.05,26.92,26.92,421520.0,26.1073,26.1073,25.9818,25.9818,421520.0
2019-04-25 09:35:00,26.92,26.93,26.84,26.88,224502.0,25.9818,25.9915,25.9046,25.9432,224502.0
2019-04-25 09:40:00,26.87,26.9,26.79,26.83,306546.0,25.9336,25.9625,25.8563,25.895,306546.0
2019-04-25 09:45:00,26.82,26.91,26.8,26.91,160856.0,25.8853,25.9722,25.866,25.9722,160856.0
2019-04-25 09:50:00,26.92,26.95,26.89,26.95,151242.0,25.9818,26.0108,25.9529,26.0108,151242.0
2019-04-25 09:55:00,26.93,26.98,26.93,26.97,94364.0,25.9915,26.0397,25.9915,26.0301,94364.0
2019-04-25 10:00:00,26.97,27.03,26.96,27.03,79434.0,26.0301,26.088,26.0204,26.088,79434.0
2019-04-25 10:05:00,27.03,27.03,26.93,26.93,112820.0,26.088,26.088,25.9915,25.9915,112820.0
2019-04-25 10:10:00,26.93,26.94,26.71,26.74,176290.0,25.9915,26.0011,25.7791,25.8081,176290.0
2019-04-25 10:15:00,26.74,26.79,26.72,26.78,144356.0,25.8081,25.8563,25.7888,25.8467,144356.0
2019-04-25 10:20:00,26.78,26.79,26.68,26.76,284734.0,25.8467,25.8563,25.7502,25.8274,284734.0
2019-04-25 10:25:00,26.75,26.81,26.75,26.78,77526.0,25.8177,25.8757,25.8177,25.8467,77526.0
2019-04-25 10:30:00,26.78,26.78,26.66,26.72,194182.0,25.8467,25.8467,25.7309,25.7888,194182.0
2019-04-25 10:35:00,26.71,26.83,26.71,26.83,114788.0,25.7791,25.895,25.7791,25.895,114788.0
2019-04-25 10:40:00,26.83,26.84,26.8,26.83,79694.0,25.895,25.9046,25.866,25.895,79694.0
2019-04-25 10:45:00,26.83,26.89,26.83,26.89,46994.0,25.895,25.9529,25.895,25.9529,46994.0
2019-04-25 10:50:00,26.89,26.9,26.86,26.86,88312.0,25.9529,25.9625,25.9239,25.9239,88312.0
2019-04-25 10:55:00,26.85,26.93,26.84,26.93,60254.0,25.9143,25.9915,25.9046,25.9915,60254.0
2019-04-25 11:00:00,26.93,27.0,26.92,26.98,150398.0,25.9915,26.059,25.9818,26.0397,150398.0
2019-04-25 11:05:00,26.98,26.98,26.93,26.93,120710.0,26.0397,26.0397,25.9915,25.9915,120710.0
2019-04-25 11:10:00,26.93,26.98,26.92,26.97,72018.0,25.9915,26.0397,25.9818,26.0301,72018.0
2019-04-25 11:15:00,26.97,26.97,26.88,26.93,97820.0,26.0301,26.0301,25.9432,25.9915,97820.0
2019-04-25 11:20:00,26.93,27.03,26.92,27.02,113730.0,25.9915,26.088,25.9818,26.0783,113730.0
2019-04-25 11:25:00,27.02,27.1,27.02,27.08,211462.0,26.0783,26.1555,26.0783,26.1362,211462.0
2019-04-25 11:30:00,27.07,27.13,27.07,27.11,141540.0,26.1266,26.1845,26.1266,26.1652,141540.0
2019-04-25 11:35:00,27.11,27.17,27.1,27.16,37638.0,26.1652,26.2231,26.1555,26.2135,37638.0
2019-04-25 11:40:00,27.16,27.19,27.15,27.18,58416.0,26.2135,26.2424,26.2038,26.2328,58416.0
2019-04-25 11:45:00,27.18,27.21,27.16,27.18,50404.0,26.2328,26.2617,26.2135,26.2328,50404.0
2019-04-25 11:50:00,27.18,27.21,27.17,27.21,46386.0,26.2328,26.2617,26.2231,26.2617,46386.0
2019-04-25 11:55:00,27.21,27.23,27.18,27.18,37810.0,26.2617,26.281,26.2328,26.2328,37810.0
2019-04-25 12:00:00,27.18,27.21,27.15,27.16,59278.0,26.2328,26.2617,26.2038,26.2135,59278.0
2019-04-25 12:05:00,27.16,27.16,27.14,27.15,33776.0,26.2135,26.2135,26.1941,26.2038,33776.0
2019-04-25 12:10:00,27.15,27.15,27.11,27.11,17620.0,26.2038,26.2038,26.1652,26.1652,17620.0
2019-04-25 12:15:00,27.13,27.13,27.11,27.12,30598.0,26.1845,26.1845,26.1652,26.1748,30598.0
2019-04-25 12:20:00,27.11,27.14,27.11,27.12,16334.0,26.1652,26.1941,26.1652,26.1748,16334.0
2019-04-25 12:25:00,27.13,27.13,27.08,27.08,24160.0,26.1845,26.1845,26.1362,26.1362,24160.0
2019-04-25 12:30:00,27.08,27.11,27.07,27.11,67564.0,26.1362,26.1652,26.1266,26.1652,67564.0
2019-04-25 12:35:00,27.11,27.13,27.1,27.11,58088.0,26.1652,26.1845,26.1555,26.1652,58088.0
2019-04-25 12:40:00,27.11,27.11,27.1,27.11,13388.0,26.1652,26.1652,26.1555,26.1652,13388.0
2019-04-25 12:45:00,27.1,27.14,27.09,27.13,101318.0,26.1555,26.1941,26.1459,26.1845,101318.0
2019-04-25 12:50:00,27.13,27.13,27.11,27.13,39862.0,26.1845,26.1845,26.1652,26.1845,39862.0
2019-04-25 12:55:00,27.13,27.13,27.1,27.12,19488.0,26.1845,26.1845,26.1555,26.1748,19488.0
2019-04-25 13:00:00,27.13,27.14,27.1,27.1,34074.0,26.1845,26.1941,26.1555,26.1555,34074.0
2019-04-25 13:05:00,27.11,27.11,27.1,27.11,19058.0,26.1652,26.1652,26.1555,26.1652,19058.0
2019-04-25 13:10:00,27.11,27.11,27.1,27.11,22334.0,26.1652,26.1652,26.1555,26.1652,22334.0
2019-04-25 13:15:00,27.1,27.12,27.09,27.11,79974.0,26.1555,26.1748,26.1459,26.1652,79974.0
2019-04-25 13:20:00,27.11,27.14,27.11,27.13,8670.0,26.1652,26.1941,26.1652,26.1845,8670.0
2019-04-25 13:25:00,27.14,27.15,27.11,27.15,37202.0,26.1941,26.2038,26.1652,26.2038,37202.0
2019-04-25 13:30:00,27.15,27.16,27.15,27.16,10856.0,26.2038,26.2135,26.2038,26.2135,10856.0
2019-04-25 13:35:00,27.15,27.17,27.15,27.17,37388.0,26.2038,26.2231,26.2038,26.2231,37388.0
2019-04-25 13:40:00,27.16,27.17,27.15,27.16,25878.0,26.2135,26.2231,26.2038,26.2135,25878.0
2019-04-25 13:45:00,27.16,27.17,27.14,27.14,20854.0,26.2135,26.2231,26.1941,26.1941,20854.0
2019-04-25 13:50:00,27.14,27.15,27.11,27.11,22940.0,26.1941,26.2038,26.1652,26.1652,22940.0
2019-04-25 13:55:00,27.11,27.17,27.1,27.16,60966.0,26.1652,26.2231,26.1555,26.2135,60966.0
2019-04-25 14:00:00,27.17,27.23,27.17,27.22,82242.0,26.2231,26.281,26.2231,26.2714,82242.0
2019-04-25 14:05:00,27.21,27.22,27.19,27.2,56848.0,26.2617,26.2714,26.2424,26.2521,56848.0
2019-04-25 14:10:00,27.21,27.22,27.2,27.21,32544.0,26.2617,26.2714,26.2521,26.2617,32544.0
2019-04-25 14:15:00,27.21,27.22,27.19,27.21,20832.0,26.2617,26.2714,26.2424,26.2617,20832.0
2019-04-25 14:20:00,27.21,27.21,27.18,27.18,19670.0,26.2617,26.2617,26.2328,26.2328,19670.0
2019-04-25 14:25:00,27.18,27.18,27.16,27.18,37492.0,26.2328,26.2328,26.2135,26.2328,37492.0
2019-04-25 14:30:00,27.18,27.18,27.17,27.18,8560.0,26.2328,26.2328,26.2231,26.2328,8560.0
2019-04-25 14:35:00,27.18,27.19,27.17,27.19,17080.0,26.2328,26.2424,26.2231,26.2424,17080.0
2019-04-25 14:40:00,27.18,27.21,27.18,27.18,36974.0,26.2328,26.2617,26.2328,26.2328,36974.0
2019-04-25 14:45:00,27.18,27.19,27.16,27.17,41918.0,26.2328,26.2424,26.2135,26.2231,41918.0
2019-04-25 14:50:00,27.17,27.19,27.17,27.18,19218.0,26.2231,26.2424,26.2231,26.2328,19218.0
2019-04-25 14:55:00,27.19,27.21,27.18,27.2,52828.0,26.2424,26.2617,26.2328,26.2521,52828.0
2019-04-25 15:00:00,27.2,27.21,27.16,27.16,43778.0,26.2521,26.2617,26.2135,26.2135,43778.0
2019-04-25 15:05:00,27.16,27.16,27.13,27.13,53502.0,26.2135,26.2135,26.1845,26.1845,53502.0
2019-04-25 15:10:00,27.13,27.14,27.09,27.1,57364.0,26.1845,26.1941,26.1459,26.1555,57364.0
2019-04-25 15:15:00,27.1,27.14,27.1,27.13,39762.0,26.1555,26.1941,26.1555,26.1845,39762.0
2019-04-25 15:20:00,27.13,27.16,27.13,27.14,42590.0,26.1845,26.2135,26.1845,26.1941,42590.0
2019-04-25 15:25:00,27.14,27.18,27.14,27.17,46564.0,26.1941,26.2328,26.1941,26.2231,46564.0
2019-04-25 15:30:00,27.17,27.2,27.16,27.16,110508.0,26.2231,26.2521,26.2135,26.2135,110508.0
2019-04-25 15:35:00,27.16,27.17,27.14,27.16,40794.0,26.2135,26.2231,26.1941,26.2135,40794.0
2019-04-25 15:40:00,27.16,27.21,27.16,27.2,52458.0,26.2135,26.2617,26.2135,26.2521,52458.0
2019-04-25 15:45:00,27.2,27.22,27.15,27.15,88904.0,26.2521,26.2714,26.2038,26.2038,88904.0
2019-04-25 15:50:00,27.16,27.18,27.13,27.13,123264.0,26.2135,26.2328,26.1845,26.1845,123264.0
2019-04-25 15:55:00,27.13,27.16,27.03,27.04,204900.0,26.1845,26.2135,26.088,26.0976,204900.0
2019-04-26 09:30:00,27.03,27.05,26.97,27.0,373460.0,26.088,26.1073,26.0301,26.059,373460.0
2019-04-26 09:35:00,27.02,27.07,26.85,26.89,203374.0,26.0783,26.1266,25.9143,25.9529,203374.0
2019-04-26 09:40:00,26.89,26.98,26.88,26.93,138802.0,25.9529,26.0397,25.9432,25.9915,138802.0
2019-04-26 09:45:00,26.95,26.96,26.89,26.96,204224.0,26.0108,26.0204,25.9529,26.0204,204224.0
2019-04-26 09:50:00,26.95,26.98,26.86,26.86,87088.0,26.0108,26.0397,25.9239,25.9239,87088.0
2019-04-26 09:55:00,26.86,26.9,26.81,26.86,369766.0,25.9239,25.9625,25.8757,25.9239,369766.0
2019-04-26 10:00:00,26.87,26.91,26.8,26.9,253316.0,25.9336,25.9722,25.866,25.9625,253316.0
2019-04-26 10:05:00,26.91,26.95,26.86,26.89,205006.0,25.9722,26.0108,25.9239,25.9529,205006.0
2019-04-26 10:10:00,26.88,26.92,26.87,26.89,159374.0,25.9432,25.9818,25.9336,25.9529,159374.0
2019-04-26 10:15:00,26.89,26.97,26.89,26.93,113572.0,25.9529,26.0301,25.9529,25.9915,113572.0
2019-04-26 10:20:00,26.93,27.03,26.92,27.02,166478.0,25.9915,26.088,25.9818,26.0783,166478.0
2019-04-26 10:25:00,27.02,27.05,26.99,27.05,68252.0,26.0783,26.1073,26.0494,26.1073,68252.0
2019-04-26 10:30:00,27.05,27.08,27.03,27.08,64850.0,26.1073,26.1362,26.088,26.1362,64850.0
2019-04-26 10:35:00,27.08,27.08,27.05,27.06,30320.0,26.1362,26.1362,26.1073,26.1169,30320.0
2019-04-26 10:40:00,27.05,27.06,26.99,27.01,147122.0,26.1073,26.1169,26.0494,26.0687,147122.0
2019-04-26 10:45:00,27.01,27.03,27.0,27.02,20874.0,26.0687,26.088,26.059,26.0783,20874.0
2019-04-26 10:50:00,27.02,27.08,26.99,27.04,42876.0,26.0783,26.1362,26.0494,26.0976,42876.0
2019-04-26 10:55:00,27.05,27.06,27.0,27.02,70938.0,26.1073,26.1169,26.059,26.0783,70938.0
2019-04-26 11:00:00,27.02,27.04,26.97,26.97,50590.0,26.0783,26.0976,26.0301,26.0301,50590.0
2019-04-26 11:05:00,26.98,27.04,26.96,27.04,68056.0,26.0397,26.0976,26.0204,26.0976,68056.0
2019-04-26 11:10:00,27.04,27.13,27.04,27.11,195152.0,26.0976,26.1845,26.0976,26.1652,195152.0
2019-04-26 11:15:00,27.11,27.14,27.1,27.13,71438.0,26.1652,26.1941,26.1555,26.1845,71438.0
2019-04-26 11:20:00,27.13,27.16,27.13,27.13,50312.0,26.1845,26.2135,26.1845,26.1845,50312.0
2019-04-26 11:25:00,27.13,27.18,27.13,27.17,100338.0,26.1845,26.2328,26.1845,26.2231,100338.0
2019-04-26 11:30:00,27.18,27.19,27.15,27.17,75856.0,26.2328,26.2424,26.2038,26.2231,75856.0
2019-04-26 11:35:00,27.17,27.17,27.15,27.15,50434.0,26.2231,26.2231,26.2038,26.2038,50434.0
2019-04-26 11:40:00,27.14,27.19,27.14,27.18,38346.0,26.1941,26.2424,26.1941,26.2328,38346.0
2019-04-26 11:45:00,27.18,27.21,27.18,27.18,29416.0,26.2328,26.2617,26.2328,26.2328,29416.0
2019-04-26 11:50:00,27.18,27.2,27.16,27.18,30088.0,26.2328,26.2521,26.2135,26.2328,30088.0
2019-04-26 11:55:00,27.18,27.19,27.12,27.14,69402.0,26.2328,26.2424,26.1748,26.1941,69402.0
2019-04-26 12:00:00,27.14,27.14,27.11,27.12,36612.0,26.1941,26.1941,26.1652,26.1748,36612.0
2019-04-26 12:05:00,27.12,27.17,27.12,27.16,36958.0,26.1748,26.2231,26.1748,26.2135,36958.0
2019-04-26 12:10:00,27.16,27.18,27.15,27.18,47550.0,26.2135,26.2328,26.2038,26.2328,47550.0
2019-04-26 12:15:00,27.18,27.18,27.14,27.17,73228.0,26.2328,26.2328,26.1941,26.2231,73228.0
2019-04-26 12:20:00,27.17,27.17,27.14,27.15,39308.0,26.2231,26.2231,26.1941,26.2038,39308.0
2019-04-26 12:25:00,27.16,27.17,27.14,27.15,21922.0,26.2135,26.2231,26.1941,26.2038,21922.0
2019-04-26 12:30:00,27.15,27.2,27.15,27.19,37244.0,26.2038,26.2521,26.2038,26.2424,37244.0
2019-04-26 12:35:00,27.18,27.18,27.15,27.15,23518.0,26.2328,26.2328,26.2038,26.2038,23518.0
2019-04-26 12:40:00,27.15,27.16,27.14,27.15,17970.0,26.2038,26.2135,26.1941,26.2038,17970.0
2019-04-26 12:45:00,27.15,27.15,27.11,27.15,54100.0,26.2038,26.2038,26.1652,26.2038,54100.0
2019-04-26 12:50:00,27.14,27.16,27.14,27.15,20284.0,26.1941,26.2135,26.1941,26.2038,20284.0
2019-04-26 12:55:00,27.15,27.15,27.13,27.14,14838.0,26.2038,26.2038,26.1845,26.1941,14838.0
2019-04-26 13:00:00,27.14,27.14,27.1,27.1,13782.0,26.1941,26.1941,26.1555,26.1555,13782.0
2019-04-26 13:05:00,27.11,27.11,27.08,27.1,36098.0,26.1652,26.1652,26.1362,26.1555,36098.0
2019-04-26 13:10:00,27.09,27.11,27.08,27.11,64558.0,26.1459,26.1652,26.1362,26.1652,64558.0
2019-04-26 13:15:00,27.1,27.11,27.08,27.1,41054.0,26.1555,26.1652,26.1362,26.1555,41054.0
2019-04-26 13:20:00,27.1,27.11,27.09,27.11,6930.0,26.1555,26.1652,26.1459,26.1652,6930.0
2019-04-26 13:25:00,27.11,27.13,27.11,27.13,17680.0,26.1652,26.1845,26.1652,26.1845,17680.0
2019-04-26 13:30:00,27.13,27.14,27.13,27.13,31418.0,26.1845,26.1941,26.1845,26.1845,31418.0
2019-04-26 13:35:00,27.13,27.14,27.09,27.11,36384.0,26.1845,26.1941,26.1459,26.1652,36384.0
2019-04-26 13:40:00,27.11,27.11,27.08,27.11,30660.0,26.1652,26.1652,26.1362,26.1652,30660.0
2019-04-26 13:45:00,27.11,27.13,27.11,27.13,8062.0,26.1652,26.1845,26.1652,26.1845,8062.0
2019-04-26 13:50:00,27.13,27.14,27.11,27.11,11290.0,26.1845,26.1941,26.1652,26.1652,11290.0
2019-04-26 13:55:00,27.12,27.13,27.12,27.13,8494.0,26.1748,26.1845,26.1748,26.1845,8494.0
2019-04-26 14:00:00,27.13,27.14,27.05,27.09,132382.0,26.1845,26.1941,26.1073,26.1459,132382.0
2019-04-26 14:05:00,27.09,27.15,27.09,27.14,47602.0,26.1459,26.2038,26.1459,26.1941,47602.0
2019-04-26 14:10:00,27.14,27.14,27.11,27.12,23518.0,26.1941,26.1941,26.1652,26.1748,23518.0
2019-04-26 14:15:00,27.13,27.15,27.12,27.15,33954.0,26.1845,26.2038,26.1748,26.2038,33954.0
2019-04-26 14:20:00,27.15,27.19,27.15,27.18,37242.0,26.2038,26.2424,26.2038,26.2328,37242.0
2019-04-26 14:25:00,27.18,27.19,27.17,27.18,27622.0,26.2328,26.2424,26.2231,26.2328,27622.0
2019-04-26 14:30:00,27.18,27.19,27.17,27.18,41340.0,26.2328,26.2424,26.2231,26.2328,41340.0
2019-04-26 14:35:00,27.18,27.2,27.18,27.19,50852.0,26.2328,26.2521,26.2328,26.2424,50852.0
2019-04-26 14:40:00,27.19,27.2,27.18,27.2,49700.0,26.2424,26.2521,26.2328,26.2521,49700.0
2019-04-26 14:45:00,27.2,27.2,27.16,27.16,47672.0,26.2521,26.2521,26.2135,26.2135,47672.0
2019-04-26 14:50:00,27.17,27.18,27.16,27.18,51036.0,26.2231,26.2328,26.2135,26.2328,51036.0
2019-04-26 14:55:00,27.18,27.19,27.16,27.18,53996.0,26.2328,26.2424,26.2135,26.2328,53996.0
2019-04-26 15:00:00,27.18,27.29,27.18,27.28,261884.0,26.2328,26.3389,26.2328,26.3293,261884.0
2019-04-26 15:05:00,27.28,27.31,27.25,27.25,129798.0,26.3293,26.3582,26.3003,26.3003,129798.0
2019-04-26 15:10:00,27.27,27.27,27.23,27.24,66122.0,26.3196,26.3196,26.281,26.2907,66122.0
2019-04-26 15:15:00,27.25,27.26,27.23,27.25,58836.0,26.3003,26.31,26.281,26.3003,58836.0
2019-04-26 15:20:00,27.25,27.26,27.23,27.25,71336.0,26.3003,26.31,26.281,26.3003,71336.0
2019-04-26 15:25:00,27.25,27.27,27.24,27.25,64318.0,26.3003,26.3196,26.2907,26.3003,64318.0
2019-04-26 15:30:00,27.25,27.28,27.23,27.28,76090.0,26.3003,26.3293,26.281,26.3293,76090.0
2019-04-26 15:35:00,27.28,27.33,27.28,27.33,117994.0,26.3293,26.3775,26.3293,26.3775,117994.0
2019-04-26 15:40:00,27.33,27.34,27.3,27.33,116998.0,26.3775,26.3872,26.3486,26.3775,116998.0
2019-04-26 15:45:00,27.33,27.34,27.27,27.28,150434.0,26.3775,26.3872,26.3196,26.3293,150434.0
2019-04-26 15:50:00,27.29,27.3,27.25,27.28,217638.0,26.3389,26.3486,26.3003,26.3293,217638.0
2019-04-26 15:55:00,27.28,27.42,27.28,27.4,499126.0,26.3293,26.4644,26.3293,26.4451,499126.0
2019-04-29 09:30:00,27.41,27.52,27.41,27.51,330754.0,26.4547,26.5609,26.4547,26.5513,330754.0
2019-04-29 09:35:00,27.51,27.51,27.43,27.48,1235106.0,26.5513,26.5513,26.474,26.5223,1235106.0
2019-04-29 09:40:00,27.49,27.55,27.45,27.53,245216.0,26.532,26.5899,26.4933,26.5706,245216.0
2019-04-29 09:45:00,27.53,27.58,27.5,27.51,296648.0,26.5706,26.6188,26.5416,26.5513,296648.0
2019-04-29 09:50:00,27.5,27.5,27.45,27.47,218518.0,26.5416,26.5416,26.4933,26.5126,218518.0
2019-04-29 09:55:00,27.48,27.53,27.47,27.49,209460.0,26.5223,26.5706,26.5126,26.532,209460.0
2019-04-29 10:00:00,27.5,27.5,27.44,27.46,111180.0,26.5416,26.5416,26.4837,26.503,111180.0
2019-04-29 10:05:00,27.46,27.48,27.4,27.43,101276.0,26.503,26.5223,26.4451,26.474,101276.0
2019-04-29 10:10:00,27.44,27.5,27.43,27.46,99978.0,26.4837,26.5416,26.474,26.503,99978.0
2019-04-29 10:15:00,27.47,27.49,27.45,27.48,82638.0,26.5126,26.532,26.4933,26.5223,82638.0
2019-04-29 10:20:00,27.49,27.5,27.48,27.48,34060.0,26.532,26.5416,26.5223,26.5223,34060.0
2019-04-29 10:25:00,27.49,27.52,27.49,27.5,74674.0,26.532,26.5609,26.532,26.5416,74674.0
2019-04-29 10:30:00,27.5,27.52,27.49,27.52,46472.0,26.5416,26.5609,26.532,26.5609,46472.0
2019-04-29 10:35:00,27.53,27.56,27.52,27.54,61012.0,26.5706,26.5995,26.5609,26.5802,61012.0
2019-04-29 10:40:00,27.55,27.57,27.52,27.57,100274.0,26.5899,26.6092,26.5609,26.6092,100274.0
2019-04-29 10:45:00,27.57,27.59,27.55,27.58,148658.0,26.6092,26.6285,26.5899,26.6188,148658.0
2019-04-29 10:50:00,27.59,27.59,27.54,27.56,130448.0,26.6285,26.6285,26.5802,26.5995,130448.0
2019-04-29 10:55:00,27.55,27.57,27.54,27.54,49216.0,26.5899,26.6092,26.5802,26.5802,49216.0
2019-04-29 11:00:00,27.53,27.56,27.5,27.56,58318.0,26.5706,26.5995,26.5416,26.5995,58318.0
2019-04-29 11:05:00,27.57,27.57,27.54,27.54,28332.0,26.6092,26.6092,26.5802,26.5802,28332.0
2019-04-29 11:10:00,27.55,27.56,27.5,27.5,96342.0,26.5899,26.5995,26.5416,26.5416,96342.0
2019-04-29 11:15:00,27.5,27.52,27.49,27.5,62390.0,26.5416,26.5609,26.532,26.5416,62390.0
2019-04-29 11:20:00,27.5,27.52,27.48,27.5,68750.0,26.5416,26.5609,26.5223,26.5416,68750.0
2019-04-29 11:25:00,27.5,27.51,27.48,27.51,69720.0,26.5416,26.5513,26.5223,26.5513,69720.0
2019-04-29 11:30:00,27.52,27.53,27.5,27.53,50380.0,26.5609,26.5706,26.5416,26.5706,50380.0
2019-04-29 11:35:00,27.53,27.53,27.49,27.49,47392.0,26.5706,26.5706,26.532,26.532,47392.0
2019-04-29 11:40:00,27.49,27.51,27.48,27.5,70794.0,26.532,26.5513,26.5223,26.5416,70794.0
2019-04-29 11:45:00,27.52,27.53,27.5,27.5,18248.0,26.5609,26.5706,26.5416,26.5416,18248.0
2019-04-29 11:50:00,27.51,27.53,27.51,27.53,16486.0,26.5513,26.5706,26.5513,26.5706,16486.0
2019-04-29 11:55:00,27.53,27.53,27.5,27.5,37266.0,26.5706,26.5706,26.5416,26.5416,37266.0
2019-04-29 12:00:00,27.5,27.53,27.48,27.53,45400.0,26.5416,26.5706,26.5223,26.5706,45400.0
2019-04-29 12:05:00,27.53,27.56,27.53,27.55,48086.0,26.5706,26.5995,26.5706,26.5899,48086.0
2019-04-29 12:10:00,27.55,27.57,27.55,27.56,88926.0,26.5899,26.6092,26.5899,26.5995,88926.0
2019-04-29 12:15:00,27.56,27.57,27.56,27.57,15292.0,26.5995,26.6092,26.5995,26.6092,15292.0
2019-04-29 12:20:00,27.57,27.59,27.57,27.59,79248.0,26.6092,26.6285,26.6092,26.6285,79248.0
2019-04-29 12:25:00,27.6,27.61,27.59,27.61,90828.0,26.6381,26.6478,26.6285,26.6478,90828.0
2019-04-29 12:30:00,27.61,27.63,27.61,27.61,91686.0,26.6478,26.6671,26.6478,26.6478,91686.0
2019-04-29 12:35:00,27.61,27.62,27.61,27.61,22280.0,26.6478,26.6574,26.6478,26.6478,22280.0
2019-04-29 12:40:00,27.61,27.61,27.59,27.59,14722.0,26.6478,26.6478,26.6285,26.6285,14722.0
2019-04-29 12:45:00,27.59,27.61,27.59,27.61,57568.0,26.6285,26.6478,26.6285,26.6478,57568.0
2019-04-29 12:50:00,27.62,27.64,27.61,27.63,31122.0,26.6574,26.6767,26.6478,26.6671,31122.0
2019-04-29 12:55:00,27.64,27.64,27.61,27.62,11262.0,26.6767,26.6767,26.6478,26.6574,11262.0
2019-04-29 13:00:00,27.63,27.63,27.61,27.61,7736.0,26.6671,26.6671,26.6478,26.6478,7736.0
2019-04-29 13:05:00,27.61,27.61,27.59,27.61,25292.0,26.6478,26.6478,26.6285,26.6478,25292.0
2019-04-29 13:10:00,27.61,27.61,27.59,27.61,38644.0,26.6478,26.6478,26.6285,26.6478,38644.0
2019-04-29 13:15:00,27.61,27.62,27.6,27.6,16152.0,26.6478,26.6574,26.6381,26.6381,16152.0
2019-04-29 13:20:00,27.61,27.62,27.61,27.61,3948.0,26.6478,26.6574,26.6478,26.6478,3948.0
2019-04-29 13:25:00,27.61,27.62,27.61,27.61,15194.0,26.6478,26.6574,26.6478,26.6478,15194.0
2019-04-29 13:30:00,27.61,27.62,27.61,27.62,17306.0,26.6478,26.6574,26.6478,26.6574,17306.0
2019-04-29 13:35:00,27.62,27.62,27.59,27.6,24024.0,26.6574,26.6574,26.6285,26.6381,24024.0
2019-04-29 13:40:00,27.59,27.59,27.58,27.58,25166.0,26.6285,26.6285,26.6188,26.6188,25166.0
2019-04-29 13:45:00,27.58,27.6,27.58,27.6,63798.0,26.6188,26.6381,26.6188,26.6381,63798.0
2019-04-29 13:50:00,27.6,27.61,27.6,27.61,22450.0,26.6381,26.6478,26.6381,26.6478,22450.0
2019-04-29 13:55:00,27.61,27.62,27.61,27.61,19536.0,26.6478,26.6574,26.6478,26.6478,19536.0
2019-04-29 14:00:00,27.61,27.65,27.61,27.62,277502.0,26.6478,26.6864,26.6478,26.6574,277502.0
2019-04-29 14:05:00,27.61,27.65,27.61,27.65,46934.0,26.6478,26.6864,26.6478,26.6864,46934.0
2019-04-29 14:10:00,27.65,27.65,27.63,27.64,509692.0,26.6864,26.6864,26.6671,26.6767,509692.0
2019-04-29 14:15:00,27.64,27.68,27.64,27.68,615448.0,26.6767,26.7153,26.6767,26.7153,615448.0
2019-04-29 14:20:00,27.68,27.68,27.64,27.66,93100.0,26.7153,26.7153,26.6767,26.696,93100.0
2019-04-29 14:25:00,27.66,27.67,27.64,27.64,25450.0,26.696,26.7057,26.6767,26.6767,25450.0
2019-04-29 14:30:00,27.64,27.64,27.63,27.63,51318.0,26.6767,26.6767,26.6671,26.6671,51318.0
2019-04-29 14:35:00,27.63,27.64,27.61,27.61,34630.0,26.6671,26.6767,26.6478,26.6478,34630.0
2019-04-29 14:40:00,27.61,27.64,27.61,27.64,74132.0,26.6478,26.6767,26.6478,26.6767,74132.0
2019-04-29 14:45:00,27.63,27.63,27.6,27.61,83530.0,26.6671,26.6671,26.6381,26.6478,83530.0
2019-04-29 14:50:00,27.6,27.61,27.6,27.61,43618.0,26.6381,26.6478,26.6381,26.6478,43618.0
2019-04-29 14:55:00,27.61,27.63,27.6,27.61,38284.0,26.6478,26.6671,26.6381,26.6478,38284.0
2019-04-29 15:00:00,27.61,27.63,27.6,27.63,81778.0,26.6478,26.6671,26.6381,26.6671,81778.0
2019-04-29 15:05:00,27.63,27.63,27.62,27.62,15494.0,26.6671,26.6671,26.6574,26.6574,15494.0
2019-04-29 15:10:00,27.62,27.62,27.6,27.61,64176.0,26.6574,26.6574,26.6381,26.6478,64176.0
2019-04-29 15:15:00,27.61,27.61,27.59,27.6,56980.0,26.6478,26.6478,26.6285,26.6381,56980.0
2019-04-29 15:20:00,27.61,27.61,27.59,27.59,56260.0,26.6478,26.6478,26.6285,26.6285,56260.0
2019-04-29 15:25:00,27.59,27.6,27.58,27.59,17386.0,26.6285,26.6381,26.6188,26.6285,17386.0
2019-04-29 15:30:00,27.58,27.6,27.56,27.57,110694.0,26.6188,26.6381,26.5995,26.6092,110694.0
2019-04-29 15:35:00,27.57,27.61,27.57,27.61,53910.0,26.6092,26.6478,26.6092,26.6478,53910.0
2019-04-29 15:40:00,27.6,27.61,27.57,27.58,115536.0,26.6381,26.6478,26.6092,26.6188,115536.0
2019-04-29 15:45:00,27.58,27.59,27.52,27.54,140798.0,26.6188,26.6285,26.5609,26.5802,140798.0
2019-04-29 15:50:00,27.54,27.55,27.49,27.49,130414.0,26.5802,26.5899,26.532,26.532,130414.0
2019-04-29 15:55:00,27.49,27.54,27.49,27.49,301136.0,26.532,26.5802,26.532,26.532,301136.0
2019-04-30 09:30:00,27.41,27.41,27.26,27.36,330520.0,26.4547,26.4547,26.31,26.4065,330520.0
2019-04-30 09:35:00,27.36,27.36,27.28,27.28,88678.0,26.4065,26.4065,26.3293,26.3293,88678.0
2019-04-30 09:40:00,27.29,27.34,27.29,27.33,67710.0,26.3389,26.3872,26.3389,26.3775,67710.0
2019-04-30 09:45:00,27.33,27.33,27.24,27.3,173302.0,26.3775,26.3775,26.2907,26.3486,173302.0
2019-04-30 09:50:00,27.3,27.31,27.25,27.27,54054.0,26.3486,26.3582,26.3003,26.3196,54054.0
2019-04-30 09:55:00,27.27,27.29,27.25,27.28,90158.0,26.3196,26.3389,26.3003,26.3293,90158.0
2019-04-30 10:00:00,27.29,27.31,27.24,27.29,130364.0,26.3389,26.3582,26.2907,26.3389,130364.0
2019-04-30 10:05:00,27.29,27.35,27.27,27.31,150340.0,26.3389,26.3968,26.3196,26.3582,150340.0
2019-04-30 10:10:00,27.3,27.31,27.28,27.29,116914.0,26.3486,26.3582,26.3293,26.3389,116914.0
2019-04-30 10:15:00,27.29,27.31,27.26,27.28,97370.0,26.3389,26.3582,26.31,26.3293,97370.0
2019-04-30 10:20:00,27.29,27.31,27.25,27.26,49096.0,26.3389,26.3582,26.3003,26.31,49096.0
2019-04-30 10:25:00,27.27,27.28,27.22,27.25,142980.0,26.3196,26.3293,26.2714,26.3003,142980.0
2019-04-30 10:30:00,27.26,27.34,27.25,27.3,109224.0,26.31,26.3872,26.3003,26.3486,109224.0
2019-04-30 10:35:00,27.29,27.3,27.27,27.28,45742.0,26.3389,26.3486,26.3196,26.3293,45742.0
2019-04-30 10:40:00,27.28,27.31,27.25,27.25,74152.0,26.3293,26.3582,26.3003,26.3003,74152.0
2019-04-30 10:45:00,27.25,27.3,27.25,27.28,14102.0,26.3003,26.3486,26.3003,26.3293,14102.0
2019-04-30 10:50:00,27.27,27.27,27.24,27.25,17516.0,26.3196,26.3196,26.2907,26.3003,17516.0
2019-04-30 10:55:00,27.26,27.28,27.22,27.23,64698.0,26.31,26.3293,26.2714,26.281,64698.0
2019-04-30 11:00:00,27.23,27.23,27.03,27.05,272532.0,26.281,26.281,26.088,26.1073,272532.0
2019-04-30 11:05:00,27.05,27.08,26.97,26.99,210840.0,26.1073,26.1362,26.0301,26.0494,210840.0
2019-04-30 11:10:00,26.99,27.04,26.98,27.03,196174.0,26.0494,26.0976,26.0397,26.088,196174.0
2019-04-30 11:15:00,27.03,27.09,27.0,27.07,112316.0,26.088,26.1459,26.059,26.1266,112316.0
2019-04-30 11:20:00,27.07,27.16,27.07,27.15,97708.0,26.1266,26.2135,26.1266,26.2038,97708.0
2019-04-30 11:25:00,27.14,27.17,27.11,27.11,63526.0,26.1941,26.2231,26.1652,26.1652,63526.0
2019-04-30 11:30:00,27.13,27.2,27.12,27.2,48556.0,26.1845,26.2521,26.1748,26.2521,48556.0
2019-04-30 11:35:00,27.21,27.25,27.17,27.24,170548.0,26.2617,26.3003,26.2231,26.2907,170548.0
2019-04-30 11:40:00,27.25,27.28,27.24,27.28,59294.0,26.3003,26.3293,26.2907,26.3293,59294.0
2019-04-30 11:45:00,27.28,27.28,27.26,27.28,67756.0,26.3293,26.3293,26.31,26.3293,67756.0
2019-04-30 11:50:00,27.28,27.32,27.28,27.32,157908.0,26.3293,26.3679,26.3293,26.3679,157908.0
2019-04-30 11:55:00,27.33,27.35,27.29,27.3,67262.0,26.3775,26.3968,26.3389,26.3486,67262.0
2019-04-30 12:00:00,27.3,27.31,27.28,27.29,18166.0,26.3486,26.3582,26.3293,26.3389,18166.0
2019-04-30 12:05:00,27.29,27.32,27.29,27.32,27100.0,26.3389,26.3679,26.3389,26.3679,27100.0
2019-04-30 12:10:00,27.32,27.37,27.31,27.35,74958.0,26.3679,26.4161,26.3582,26.3968,74958.0
2019-04-30 12:15:00,27.36,27.36,27.33,27.33,22922.0,26.4065,26.4065,26.3775,26.3775,22922.0
2019-04-30 12:20:00,27.33,27.36,27.33,27.34,16912.0,26.3775,26.4065,26.3775,26.3872,16912.0
2019-04-30 12:25:00,27.34,27.36,27.34,27.35,16380.0,26.3872,26.4065,26.3872,26.3968,16380.0
2019-04-30 12:30:00,27.34,27.36,27.32,27.35,23416.0,26.3872,26.4065,26.3679,26.3968,23416.0
2019-04-30 12:35:00,27.35,27.36,27.34,27.36,34244.0,26.3968,26.4065,26.3872,26.4065,34244.0
2019-04-30 12:40:00,27.36,27.38,27.35,27.38,94408.0,26.4065,26.4258,26.3968,26.4258,94408.0
2019-04-30 12:45:00,27.37,27.37,27.3,27.3,32312.0,26.4161,26.4161,26.3486,26.3486,32312.0
2019-04-30 12:50:00,27.31,27.33,27.29,27.33,65746.0,26.3582,26.3775,26.3389,26.3775,65746.0
2019-04-30 12:55:00,27.32,27.34,27.31,27.33,17718.0,26.3679,26.3872,26.3582,26.3775,17718.0
2019-04-30 13:00:00,27.35,27.42,27.35,27.39,46486.0,26.3968,26.4644,26.3968,26.4354,46486.0
2019-04-30 13:05:00,27.39,27.4,27.38,27.38,12120.0,26.4354,26.4451,26.4258,26.4258,12120.0
2019-04-30 13:10:00,27.38,27.39,27.36,27.36,30316.0,26.4258,26.4354,26.4065,26.4065,30316.0
2019-04-30 13:15:00,27.36,27.38,27.36,27.38,45962.0,26.4065,26.4258,26.4065,26.4258,45962.0
2019-04-30 13:20:00,27.38,27.39,27.37,27.37,13096.0,26.4258,26.4354,26.4161,26.4161,13096.0
2019-04-30 13:25:00,27.38,27.39,27.36,27.36,22964.0,26.4258,26.4354,26.4065,26.4065,22964.0
2019-04-30 13:30:00,27.36,27.39,27.34,27.39,29184.0,26.4065,26.4354,26.3872,26.4354,29184.0
2019-04-30 13:35:00,27.4,27.43,27.4,27.43,93092.0,26.4451,26.474,26.4451,26.474,93092.0
2019-04-30 13:40:00,27.44,27.5,27.43,27.5,131318.0,26.4837,26.5416,26.474,26.5416,131318.0
2019-04-30 13:45:00,27.49,27.5,27.48,27.5,61028.0,26.532,26.5416,26.5223,26.5416,61028.0
2019-04-30 13:50:00,27.5,27.51,27.48,27.49,45430.0,26.5416,26.5513,26.5223,26.532,45430.0
2019-04-30 13:55:00,27.49,27.54,27.49,27.54,117216.0,26.532,26.5802,26.532,26.5802,117216.0
2019-04-30 14:00:00,27.54,27.55,27.51,27.52,74708.0,26.5802,26.5899,26.5513,26.5609,74708.0
2019-04-30 14:05:00,27.51,27.52,27.48,27.48,36348.0,26.5513,26.5609,26.5223,26.5223,36348.0
2019-04-30 14:10:00,27.47,27.5,27.47,27.48,13536.0,26.5126,26.5416,26.5126,26.5223,13536.0
2019-04-30 14:15:00,27.48,27.52,27.48,27.52,8776.0,26.5223,26.5609,26.5223,26.5609,8776.0
2019-04-30 14:20:00,27.51,27.53,27.5,27.5,11200.0,26.5513,26.5706,26.5416,26.5416,11200.0
2019-04-30 14:25:00,27.5,27.5,27.49,27.5,12296.0,26.5416,26.5416,26.532,26.5416,12296.0
2019-04-30 14:30:00,27.5,27.51,27.47,27.48,33846.0,26.5416,26.5513,26.5126,26.5223,33846.0
2019-04-30 14:35:00,27.48,27.5,27.46,27.5,29566.0,26.5223,26.5416,26.503,26.5416,29566.0
2019-04-30 14:40:00,27.5,27.54,27.5,27.5,21570.0,26.5416,26.5802,26.5416,26.5416,21570.0
2019-04-30 14:45:00,27.52,27.53,27.5,27.52,8288.0,26.5609,26.5706,26.5416,26.5609,8288.0
2019-04-30 14:50:00,27.52,27.52,27.49,27.49,5400.0,26.5609,26.5609,26.532,26.532,5400.0
2019-04-30 14:55:00,27.48,27.49,27.47,27.49,22418.0,26.5223,26.532,26.5126,26.532,22418.0
2019-04-30 15:00:00,27.49,27.5,27.48,27.5,29364.0,26.532,26.5416,26.5223,26.5416,29364.0
2019-04-30 15:05:00,27.49,27.53,27.49,27.53,26896.0,26.532,26.5706,26.532,26.5706,26896.0
2019-04-30 15:10:00,27.52,27.53,27.48,27.48,27478.0,26.5609,26.5706,26.5223,26.5223,27478.0
2019-04-30 15:15:00,27.47,27.47,27.45,27.46,39714.0,26.5126,26.5126,26.4933,26.503,39714.0
2019-04-30 15:20:00,27.48,27.53,27.48,27.49,48390.0,26.5223,26.5706,26.5223,26.532,48390.0
2019-04-30 15:25:00,27.49,27.49,27.46,27.46,39256.0,26.532,26.532,26.503,26.503,39256.0
2019-04-30 15:30:00,27.46,27.5,27.46,27.5,57490.0,26.503,26.5416,26.503,26.5416,57490.0
2019-04-30 15:35:00,27.49,27.5,27.48,27.49,21706.0,26.532,26.5416,26.5223,26.532,21706.0
2019-04-30 15:40:00,27.5,27.51,27.45,27.46,68646.0,26.5416,26.5513,26.4933,26.503,68646.0
2019-04-30 15:45:00,27.47,27.5,27.45,27.5,65174.0,26.5126,26.5416,26.4933,26.5416,65174.0
2019-04-30 15:50:00,27.5,27.54,27.48,27.53,79554.0,26.5416,26.5802,26.5223,26.5706,79554.0
2019-04-30 15:55:00,27.53,27.64,27.51,27.55,280688.0,26.5706,26.6767,26.5513,26.5899,280688.0
2019-05-01 09:30:00,27.75,27.77,27.71,27.74,241560.0,26.7829,26.8022,26.7443,26.7732,241560.0
2019-05-01 09:35:00,27.74,27.75,27.68,27.75,143304.0,26.7732,26.7829,26.7153,26.7829,143304.0
2019-05-01 09:40:00,27.75,27.76,27.68,27.69,135824.0,26.7829,26.7925,26.7153,26.725,135824.0
2019-05-01 09:45:00,27.68,27.72,27.67,27.68,94916.0,26.7153,26.7539,26.7057,26.7153,94916.0
2019-05-01 09:50:00,27.68,27.71,27.65,27.65,43118.0,26.7153,26.7443,26.6864,26.6864,43118.0
2019-05-01 09:55:00,27.66,27.69,27.64,27.68,107350.0,26.696,26.725,26.6767,26.7153,107350.0
2019-05-01 10:00:00,27.68,27.7,27.53,27.64,409712.0,26.7153,26.7346,26.5706,26.6767,409712.0
2019-05-01 10:05:00,27.64,27.7,27.61,27.67,117042.0,26.6767,26.7346,26.6478,26.7057,117042.0
2019-05-01 10:10:00,27.68,27.72,27.67,27.7,128322.0,26.7153,26.7539,26.7057,26.7346,128322.0
2019-05-01 10:15:00,27.7,27.71,27.66,27.68,71074.0,26.7346,26.7443,26.696,26.7153,71074.0
2019-05-01 10:20:00,27.68,27.71,27.66,27.68,58622.0,26.7153,26.7443,26.696,26.7153,58622.0
2019-05-01 10:25:00,27.68,27.68,27.61,27.61,59204.0,26.7153,26.7153,26.6478,26.6478,59204.0
2019-05-01 10:30:00,27.61,27.61,27.58,27.61,84096.0,26.6478,26.6478,26.6188,26.6478,84096.0
2019-05-01 10:35:00,27.61,27.66,27.61,27.63,128340.0,26.6478,26.696,26.6478,26.6671,128340.0
2019-05-01 10:40:00,27.64,27.65,27.6,27.61,54212.0,26.6767,26.6864,26.6381,26.6478,54212.0
2019-05-01 10:45:00,27.61,27.67,27.61,27.65,73594.0,26.6478,26.7057,26.6478,26.6864,73594.0
2019-05-01 10:50:00,27.64,27.65,27.63,27.63,84344.0,26.6767,26.6864,26.6671,26.6671,84344.0
2019-05-01 10:55:00,27.63,27.65,27.61,27.65,101628.0,26.6671,26.6864,26.6478,26.6864,101628.0
2019-05-01 11:00:00,27.63,27.68,27.61,27.68,106444.0,26.6671,26.7153,26.6478,26.7153,106444.0
2019-05-01 11:05:00,27.68,27.68,27.66,27.67,32418.0,26.7153,26.7153,26.696,26.7057,32418.0
2019-05-01 11:10:00,27.67,27.7,27.66,27.69,102090.0,26.7057,26.7346,26.696,26.725,102090.0
2019-05-01 11:15:00,27.69,27.7,27.66,27.66,39374.0,26.725,26.7346,26.696,26.696,39374.0
2019-05-01 11:20:00,27.66,27.68,27.65,27.68,16714.0,26.696,26.7153,26.6864,26.7153,16714.0
2019-05-01 11:25:00,27.67,27.68,27.66,27.67,19108.0,26.7057,26.7153,26.696,26.7057,19108.0
2019-05-01 11:30:00,27.67,27.7,27.67,27.69,47272.0,26.7057,26.7346,26.7057,26.725,47272.0
2019-05-01 11:35:00,27.7,27.75,27.7,27.75,133072.0,26.7346,26.7829,26.7346,26.7829,133072.0
2019-05-01 11:40:00,27.76,27.8,27.76,27.8,173150.0,26.7925,26.8311,26.7925,26.8311,173150.0
2019-05-01 11:45:00,27.8,27.8,27.74,27.75,231008.0,26.8311,26.8311,26.7732,26.7829,231008.0
2019-05-01 11:50:00,27.75,27.77,27.75,27.75,25810.0,26.7829,26.8022,26.7829,26.7829,25810.0
2019-05-01 11:55:00,27.76,27.77,27.73,27.73,16216.0,26.7925,26.8022,26.7636,26.7636,16216.0
2019-05-01 12:00:00,27.74,27.74,27.71,27.72,77880.0,26.7732,26.7732,26.7443,26.7539,77880.0
2019-05-01 12:05:00,27.71,27.71,27.65,27.66,113634.0,26.7443,26.7443,26.6864,26.696,113634.0
2019-05-01 12:10:00,27.67,27.67,27.64,27.65,27354.0,26.7057,26.7057,26.6767,26.6864,27354.0
2019-05-01 12:15:00,27.65,27.66,27.6,27.6,49764.0,26.6864,26.696,26.6381,26.6381,49764.0
2019-05-01 12:20:00,27.6,27.61,27.55,27.56,79122.0,26.6381,26.6478,26.5899,26.5995,79122.0
2019-05-01 12:25:00,27.55,27.59,27.53,27.59,188054.0,26.5899,26.6285,26.5706,26.6285,188054.0
2019-05-01 12:30:00,27.59,27.59,27.54,27.58,71288.0,26.6285,26.6285,26.5802,26.6188,71288.0
2019-05-01 12:35:00,27.58,27.59,27.55,27.55,104852.0,26.6188,26.6285,26.5899,26.5899,104852.0
2019-05-01 12:40:00,27.55,27.55,27.46,27.5,258008.0,26.5899,26.5899,26.503,26.5416,258008.0
2019-05-01 12:45:00,27.5,27.52,27.49,27.5,40582.0,26.5416,26.5609,26.532,26.5416,40582.0
2019-05-01 12:50:00,27.5,27.53,27.5,27.51,36180.0,26.5416,26.5706,26.5416,26.5513,36180.0
2019-05-01 12:55:00,27.52,27.57,27.52,27.56,35432.0,26.5609,26.6092,26.5609,26.5995,35432.0
2019-05-01 13:00:00,27.56,27.67,27.56,27.59,340960.0,26.5995,26.7057,26.5995,26.6285,340960.0
2019-05-01 13:05:00,27.59,27.59,27.55,27.56,54366.0,26.6285,26.6285,26.5899,26.5995,54366.0
2019-05-01 13:10:00,27.56,27.58,27.51,27.58,53996.0,26.5995,26.6188,26.5513,26.6188,53996.0
2019-05-01 13:15:00,27.58,27.58,27.55,27.58,41718.0,26.6188,26.6188,26.5899,26.6188,41718.0
2019-05-01 13:20:00,27.58,27.6,27.56,27.57,81586.0,26.6188,26.6381,26.5995,26.6092,81586.0
2019-05-01 13:25:00,27.56,27.6,27.56,27.59,20682.0,26.5995,26.6381,26.5995,26.6285,20682.0
2019-05-01 13:30:00,27.59,27.61,27.57,27.57,45686.0,26.6285,26.6478,26.6092,26.6092,45686.0
2019-05-01 13:35:00,27.58,27.61,27.57,27.59,69248.0,26.6188,26.6478,26.6092,26.6285,69248.0
2019-05-01 13:40:00,27.6,27.6,27.56,27.6,26932.0,26.6381,26.6381,26.5995,26.6381,26932.0
2019-05-01 13:45:00,27.6,27.61,27.58,27.59,45170.0,26.6381,26.6478,26.6188,26.6285,45170.0
2019-05-01 13:50:00,27.6,27.61,27.58,27.61,83364.0,26.6381,26.6478,26.6188,26.6478,83364.0
2019-05-01 13:55:00,27.61,27.65,27.59,27.63,178112.0,26.6478,26.6864,26.6285,26.6671,178112.0
2019-05-01 14:00:00,27.68,27.75,27.58,27.75,291578.0,26.7153,26.7829,26.6188,26.7829,291578.0
2019-05-01 14:05:00,27.75,27.81,27.73,27.75,235390.0,26.7829,26.8408,26.7636,26.7829,235390.0
2019-05-01 14:10:00,27.75,27.77,27.71,27.72,118030.0,26.7829,26.8022,26.7443,26.7539,118030.0
2019-05-01 14:15:00,27.73,27.78,27.72,27.78,159284.0,26.7636,26.8118,26.7539,26.8118,159284.0
2019-05-01 14:20:00,27.78,27.79,27.75,27.77,203120.0,26.8118,26.8215,26.7829,26.8022,203120.0
2019-05-01 14:25:00,27.77,27.79,27.72,27.72,198842.0,26.8022,26.8215,26.7539,26.7539,198842.0
2019-05-01 14:30:00,27.72,27.77,27.61,27.66,434180.0,26.7539,26.8022,26.6478,26.696,434180.0
2019-05-01 14:35:00,27.65,27.67,27.42,27.42,362712.0,26.6864,26.7057,26.4644,26.4644,362712.0
2019-05-01 14:40:00,27.41,27.48,27.34,27.47,281962.0,26.4547,26.5223,26.3872,26.5126,281962.0
2019-05-01 14:45:00,27.47,27.48,27.42,27.43,156764.0,26.5126,26.5223,26.4644,26.474,156764.0
2019-05-01 14:50:00,27.44,27.57,27.4,27.56,253256.0,26.4837,26.6092,26.4451,26.5995,253256.0
2019-05-01 14:55:00,27.56,27.58,27.48,27.48,139574.0,26.5995,26.6188,26.5223,26.5223,139574.0
2019-05-01 15:00:00,27.49,27.52,27.36,27.43,189502.0,26.532,26.5609,26.4065,26.474,189502.0
2019-05-01 15:05:00,27.43,27.48,27.37,27.45,92074.0,26.474,26.5223,26.4161,26.4933,92074.0
2019-05-01 15:10:00,27.45,27.53,27.43,27.51,129604.0,26.4933,26.5706,26.474,26.5513,129604.0
2019-05-01 15:15:00,27.5,27.54,27.48,27.53,52388.0,26.5416,26.5802,26.5223,26.5706,52388.0
2019-05-01 15:20:00,27.54,27.54,27.36,27.36,111356.0,26.5802,26.5802,26.4065,26.4065,111356.0
2019-05-01 15:25:00,27.36,27.4,27.3,27.35,198034.0,26.4065,26.4451,26.3486,26.3968,198034.0
2019-05-01 15:30:00,27.36,27.36,27.23,27.24,253408.0,26.4065,26.4065,26.281,26.2907,253408.0
2019-05-01 15:35:00,27.24,27.32,27.22,27.22,163790.0,26.2907,26.3679,26.2714,26.2714,163790.0
2019-05-01 15:40:00,27.22,27.22,27.17,27.22,140956.0,26.2714,26.2714,26.2231,26.2714,140956.0
2019-05-01 15:45:00,27.22,27.22,27.08,27.1,254910.0,26.2714,26.2714,26.1362,26.1555,254910.0
2019-05-01 15:50:00,27.09,27.11,26.96,26.96,443096.0,26.1459,26.1652,26.0204,26.0204,443096.0
2019-05-01 15:55:00,26.96,27.04,26.93,26.93,528006.0,26.0204,26.0976,25.9915,25.9915,528006.0
2019-05-02 09:30:00,26.86,26.93,26.79,26.84,317348.0,25.9239,25.9915,25.8563,25.9046,317348.0
2019-05-02 09:35:00,26.84,26.98,26.84,26.93,319180.0,25.9046,26.0397,25.9046,25.9915,319180.0
2019-05-02 09:40:00,26.93,27.01,26.93,27.0,193250.0,25.9915,26.0687,25.9915,26.059,193250.0
2019-05-02 09:45:00,26.99,27.03,26.94,27.03,340004.0,26.0494,26.088,26.0011,26.088,340004.0
2019-05-02 09:50:00,27.03,27.05,26.99,27.05,152834.0,26.088,26.1073,26.0494,26.1073,152834.0
2019-05-02 09:55:00,27.04,27.05,27.0,27.02,48624.0,26.0976,26.1073,26.059,26.0783,48624.0
2019-05-02 10:00:00,27.02,27.09,27.02,27.07,182588.0,26.0783,26.1459,26.0783,26.1266,182588.0
2019-05-02 10:05:00,27.07,27.11,27.06,27.07,74758.0,26.1266,26.1652,26.1169,26.1266,74758.0
2019-05-02 10:10:00,27.07,27.16,27.07,27.15,138882.0,26.1266,26.2135,26.1266,26.2038,138882.0
2019-05-02 10:15:00,27.15,27.15,27.09,27.12,152026.0,26.2038,26.2038,26.1459,26.1748,152026.0
2019-05-02 10:20:00,27.12,27.14,27.11,27.12,56124.0,26.1748,26.1941,26.1652,26.1748,56124.0
2019-05-02 10:25:00,27.13,27.16,27.05,27.06,94512.0,26.1845,26.2135,26.1073,26.1169,94512.0
2019-05-02 10:30:00,27.06,27.11,27.04,27.1,146084.0,26.1169,26.1652,26.0976,26.1555,146084.0
2019-05-02 10:35:00,27.1,27.13,27.07,27.11,80242.0,26.1555,26.1845,26.1266,26.1652,80242.0
2019-05-02 10:40:00,27.09,27.09,27.03,27.03,103104.0,26.1459,26.1459,26.088,26.088,103104.0
2019-05-02 10:45:00,27.03,27.04,26.99,27.03,110564.0,26.088,26.0976,26.0494,26.088,110564.0
2019-05-02 10:50:00,27.02,27.03,26.91,26.93,238400.0,26.0783,26.088,25.9722,25.9915,238400.0
2019-05-02 10:55:00,26.93,26.96,26.86,26.86,177940.0,25.9915,26.0204,25.9239,25.9239,177940.0
2019-05-02 11:00:00,26.86,26.91,26.84,26.89,115036.0,25.9239,25.9722,25.9046,25.9529,115036.0
2019-05-02 11:05:00,26.89,26.95,26.88,26.95,73062.0,25.9529,26.0108,25.9432,26.0108,73062.0
2019-05-02 11:10:00,26.95,26.95,26.86,26.87,69200.0,26.0108,26.0108,25.9239,25.9336,69200.0
2019-05-02 11:15:00,26.87,26.87,26.73,26.74,279260.0,25.9336,25.9336,25.7984,25.8081,279260.0
2019-05-02 11:20:00,26.73,26.73,26.57,26.58,1532174.0,25.7984,25.7984,25.644,25.6537,1532174.0
2019-05-02 11:25:00,26.58,26.63,26.54,26.55,973290.0,25.6537,25.7019,25.6151,25.6247,973290.0
2019-05-02 11:30:00,26.55,26.7,26.55,26.64,302240.0,25.6247,25.7695,25.6247,25.7116,302240.0
2019-05-02 11:35:00,26.64,26.68,26.56,26.58,218498.0,25.7116,25.7502,25.6344,25.6537,218498.0
2019-05-02 11:40:00,26.58,26.64,26.42,26.43,652662.0,25.6537,25.7116,25.4992,25.5089,652662.0
2019-05-02 11:45:00,26.42,26.43,26.29,26.43,661812.0,25.4992,25.5089,25.3738,25.5089,661812.0
2019-05-02 11:50:00,26.43,26.43,26.33,26.36,350848.0,25.5089,25.5089,25.4124,25.4413,350848.0
2019-05-02 11:55:00,26.35,26.41,26.29,26.4,277188.0,25.4317,25.4896,25.3738,25.4799,277188.0
2019-05-02 12:00:00,26.41,26.44,26.34,26.41,133442.0,25.4896,25.5185,25.422,25.4896,133442.0
2019-05-02 12:05:00,26.42,26.46,26.39,26.46,94598.0,25.4992,25.5378,25.4703,25.5378,94598.0
2019-05-02 12:10:00,26.45,26.49,26.39,26.4,143656.0,25.5282,25.5668,25.4703,25.4799,143656.0
2019-05-02 12:15:00,26.4,26.45,26.36,26.41,98898.0,25.4799,25.5282,25.4413,25.4896,98898.0
2019-05-02 12:20:00,26.43,26.53,26.42,26.53,202126.0,25.5089,25.6054,25.4992,25.6054,202126.0
2019-05-02 12:25:00,26.52,26.53,26.45,26.5,96514.0,25.5958,25.6054,25.5282,25.5765,96514.0
2019-05-02 12:30:00,26.5,26.57,26.48,26.56,153470.0,25.5765,25.644,25.5572,25.6344,153470.0
2019-05-02 12:35:00,26.56,26.6,26.55,26.6,164066.0,25.6344,25.673,25.6247,25.673,164066.0
2019-05-02 12:40:00,26.61,26.63,26.51,26.52,213782.0,25.6826,25.7019,25.5861,25.5958,213782.0
2019-05-02 12:45:00,26.51,26.58,26.49,26.58,92858.0,25.5861,25.6537,25.5668,25.6537,92858.0
2019-05-02 12:50:00,26.58,26.61,26.5,26.6,134562.0,25.6537,25.6826,25.5765,25.673,134562.0
2019-05-02 12:55:00,26.6,26.6,26.52,26.56,90530.0,25.673,25.673,25.5958,25.6344,90530.0
2019-05-02 13:00:00,26.56,26.59,26.45,26.45,145610.0,25.6344,25.6633,25.5282,25.5282,145610.0
2019-05-02 13:05:00,26.45,26.6,26.44,26.59,134984.0,25.5282,25.673,25.5185,25.6633,134984.0
2019-05-02 13:10:00,26.59,26.67,26.59,26.65,308770.0,25.6633,25.7405,25.6633,25.7212,308770.0
2019-05-02 13:15:00,26.64,26.7,26.64,26.69,104654.0,25.7116,25.7695,25.7116,25.7598,104654.0
2019-05-02 13:20:00,26.7,26.75,26.68,26.68,867768.0,25.7695,25.8177,25.7502,25.7502,867768.0
2019-05-02 13:25:00,26.68,26.73,26.66,26.7,289304.0,25.7502,25.7984,25.7309,25.7695,289304.0
2019-05-02 13:30:00,26.7,26.71,26.66,26.68,136708.0,25.7695,25.7791,25.7309,25.7502,136708.0
2019-05-02 13:35:00,26.68,26.79,26.67,26.76,226870.0,25.7502,25.8563,25.7405,25.8274,226870.0
2019-05-02 13:40:00,26.77,26.78,26.71,26.72,102280.0,25.837,25.8467,25.7791,25.7888,102280.0
2019-05-02 13:45:00,26.71,26.71,26.66,26.67,83464.0,25.7791,25.7791,25.7309,25.7405,83464.0
2019-05-02 13:50:00,26.66,26.77,26.66,26.71,106396.0,25.7309,25.837,25.7309,25.7791,106396.0
2019-05-02 13:55:00,26.68,26.75,26.68,26.68,44600.0,25.7502,25.8177,25.7502,25.7502,44600.0
2019-05-02 14:00:00,26.68,26.73,26.66,26.73,44538.0,25.7502,25.7984,25.7309,25.7984,44538.0
2019-05-02 14:05:00,26.73,26.74,26.67,26.68,106572.0,25.7984,25.8081,25.7405,25.7502,106572.0
2019-05-02 14:10:00,26.68,26.76,26.67,26.75,89236.0,25.7502,25.8274,25.7405,25.8177,89236.0
2019-05-02 14:15:00,26.74,26.81,26.74,26.77,1163654.0,25.8081,25.8757,25.8081,25.837,1163654.0
2019-05-02 14:20:00,26.76,26.82,26.75,26.8,78526.0,25.8274,25.8853,25.8177,25.866,78526.0
2019-05-02 14:25:00,26.8,26.81,26.72,26.73,211504.0,25.866,25.8757,25.7888,25.7984,211504.0
2019-05-02 14:30:00,26.73,26.79,26.71,26.72,89210.0,25.7984,25.8563,25.7791,25.7888,89210.0
2019-05-02 14:35:00,26.71,26.73,26.68,26.7,38244.0,25.7791,25.7984,25.7502,25.7695,38244.0
2019-05-02 14:40:00,26.7,26.72,26.66,26.71,39126.0,25.7695,25.7888,25.7309,25.7791,39126.0
2019-05-02 14:45:00,26.71,26.75,26.58,26.59,90122.0,25.7791,25.8177,25.6537,25.6633,90122.0
2019-05-02 14:50:00,26.58,26.64,26.53,26.64,165224.0,25.6537,25.7116,25.6054,25.7116,165224.0
2019-05-02 14:55:00,26.64,26.67,26.63,26.64,85094.0,25.7116,25.7405,25.7019,25.7116,85094.0
2019-05-02 15:00:00,26.63,26.65,26.6,26.64,148708.0,25.7019,25.7212,25.673,25.7116,148708.0
2019-05-02 15:05:00,26.65,26.7,26.63,26.63,61780.0,25.7212,25.7695,25.7019,25.7019,61780.0
2019-05-02 15:10:00,26.64,26.68,26.63,26.67,42488.0,25.7116,25.7502,25.7019,25.7405,42488.0
2019-05-02 15:15:00,26.67,26.72,26.66,26.68,63708.0,25.7405,25.7888,25.7309,25.7502,63708.0
2019-05-02 15:20:00,26.68,26.75,26.68,26.75,67076.0,25.7502,25.8177,25.7502,25.8177,67076.0
2019-05-02 15:25:00,26.74,26.77,26.7,26.74,172928.0,25.8081,25.837,25.7695,25.8081,172928.0
2019-05-02 15:30:00,26.73,26.77,26.69,26.7,118406.0,25.7984,25.837,25.7598,25.7695,118406.0
2019-05-02 15:35:00,26.68,26.73,26.67,26.7,81964.0,25.7502,25.7984,25.7405,25.7695,81964.0
2019-05-02 15:40:00,26.7,26.71,26.64,26.68,116488.0,25.7695,25.7791,25.7116,25.7502,116488.0
2019-05-02 15:45:00,26.68,26.7,26.61,26.65,95996.0,25.7502,25.7695,25.6826,25.7212,95996.0
2019-05-02 15:50:00,26.66,26.74,26.66,26.72,278196.0,25.7309,25.8081,25.7309,25.7888,278196.0
2019-05-02 15:55:00,26.72,26.78,26.68,26.77,334380.0,25.7888,25.8467,25.7502,25.837,334380.0
2019-05-03 09:30:00,27.19,27.25,27.15,27.21,376374.0,26.2424,26.3003,26.2038,26.2617,376374.0
2019-05-03 09:35:00,27.21,27.24,27.2,27.22,165204.0,26.2617,26.2907,26.2521,26.2714,165204.0
2019-05-03 09:40:00,27.24,27.25,27.18,27.18,101938.0,26.2907,26.3003,26.2328,26.2328,101938.0
2019-05-03 09:45:00,27.18,27.23,27.12,27.21,151002.0,26.2328,26.281,26.1748,26.2617,151002.0
2019-05-03 09:50:00,27.22,27.25,27.19,27.25,271926.0,26.2714,26.3003,26.2424,26.3003,271926.0
2019-05-03 09:55:00,27.25,27.28,27.23,27.25,86824.0,26.3003,26.3293,26.281,26.3003,86824.0
2019-05-03 10:00:00,27.25,27.32,27.22,27.25,176630.0,26.3003,26.3679,26.2714,26.3003,176630.0
2019-05-03 10:05:00,27.26,27.27,27.19,27.22,54338.0,26.31,26.3196,26.2424,26.2714,54338.0
2019-05-03 10:10:00,27.21,27.24,27.13,27.17,197518.0,26.2617,26.2907,26.1845,26.2231,197518.0
2019-05-03 10:15:00,27.17,27.23,27.15,27.15,70308.0,26.2231,26.281,26.2038,26.2038,70308.0
2019-05-03 10:20:00,27.15,27.18,27.12,27.15,78602.0,26.2038,26.2328,26.1748,26.2038,78602.0
2019-05-03 10:25:00,27.15,27.18,27.13,27.18,78976.0,26.2038,26.2328,26.1845,26.2328,78976.0
2019-05-03 10:30:00,27.19,27.25,27.19,27.24,83900.0,26.2424,26.3003,26.2424,26.2907,83900.0
2019-05-03 10:35:00,27.24,27.25,27.22,27.22,49824.0,26.2907,26.3003,26.2714,26.2714,49824.0
2019-05-03 10:40:00,27.22,27.27,27.22,27.25,52744.0,26.2714,26.3196,26.2714,26.3003,52744.0
2019-05-03 10:45:00,27.25,27.34,27.25,27.3,109174.0,26.3003,26.3872,26.3003,26.3486,109174.0
2019-05-03 10:50:00,27.31,27.32,27.28,27.31,54810.0,26.3582,26.3679,26.3293,26.3582,54810.0
2019-05-03 10:55:00,27.32,27.35,27.31,27.34,40196.0,26.3679,26.3968,26.3582,26.3872,40196.0
2019-05-03 11:00:00,27.34,27.43,27.34,27.42,157848.0,26.3872,26.474,26.3872,26.4644,157848.0
2019-05-03 11:05:00,27.43,27.43,27.39,27.39,44708.0,26.474,26.474,26.4354,26.4354,44708.0
2019-05-03 11:10:00,27.41,27.42,27.39,27.39,35428.0,26.4547,26.4644,26.4354,26.4354,35428.0
2019-05-03 11:15:00,27.39,27.39,27.32,27.32,49314.0,26.4354,26.4354,26.3679,26.3679,49314.0
2019-05-03 11:20:00,27.32,27.34,27.29,27.32,34264.0,26.3679,26.3872,26.3389,26.3679,34264.0
2019-05-03 11:25:00,27.34,27.35,27.29,27.31,38184.0,26.3872,26.3968,26.3389,26.3582,38184.0
2019-05-03 11:30:00,27.32,27.35,27.3,27.31,71496.0,26.3679,26.3968,26.3486,26.3582,71496.0
2019-05-03 11:35:00,27.32,27.34,27.29,27.32,53656.0,26.3679,26.3872,26.3389,26.3679,53656.0
2019-05-03 11:40:00,27.33,27.36,27.33,27.36,21890.0,26.3775,26.4065,26.3775,26.4065,21890.0
2019-05-03 11:45:00,27.36,27.38,27.32,27.33,40340.0,26.4065,26.4258,26.3679,26.3775,40340.0
2019-05-03 11:50:00,27.32,27.42,27.32,27.42,43496.0,26.3679,26.4644,26.3679,26.4644,43496.0
2019-05-03 11:55:00,27.42,27.42,27.4,27.4,47450.0,26.4644,26.4644,26.4451,26.4451,47450.0
2019-05-03 12:00:00,27.4,27.43,27.39,27.42,49768.0,26.4451,26.474,26.4354,26.4644,49768.0
2019-05-03 12:05:00,27.42,27.49,27.42,27.47,101298.0,26.4644,26.532,26.4644,26.5126,101298.0
2019-05-03 12:10:00,27.47,27.47,27.44,27.45,56176.0,26.5126,26.5126,26.4837,26.4933,56176.0
2019-05-03 12:15:00,27.46,27.48,27.44,27.47,85482.0,26.503,26.5223,26.4837,26.5126,85482.0
2019-05-03 12:20:00,27.47,27.49,27.45,27.47,68646.0,26.5126,26.532,26.4933,26.5126,68646.0
2019-05-03 12:25:00,27.47,27.5,27.47,27.49,34796.0,26.5126,26.5416,26.5126,26.532,34796.0
2019-05-03 12:30:00,27.49,27.52,27.49,27.51,92890.0,26.532,26.5609,26.532,26.5513,92890.0
2019-05-03 12:35:00,27.5,27.51,27.47,27.48,88226.0,26.5416,26.5513,26.5126,26.5223,88226.0
2019-05-03 12:40:00,27.47,27.48,27.46,27.48,41734.0,26.5126,26.5223,26.503,26.5223,41734.0
2019-05-03 12:45:00,27.49,27.49,27.46,27.48,23888.0,26.532,26.532,26.503,26.5223,23888.0
2019-05-03 12:50:00,27.48,27.5,27.46,27.5,66456.0,26.5223,26.5416,26.503,26.5416,66456.0
2019-05-03 12:55:00,27.49,27.51,27.47,27.47,84768.0,26.532,26.5513,26.5126,26.5126,84768.0
2019-05-03 13:00:00,27.49,27.5,27.47,27.47,71330.0,26.532,26.5416,26.5126,26.5126,71330.0
2019-05-03 13:05:00,27.47,27.48,27.46,27.46,9594.0,26.5126,26.5223,26.503,26.503,9594.0
2019-05-03 13:10:00,27.48,27.5,27.47,27.49,37900.0,26.5223,26.5416,26.5126,26.532,37900.0
2019-05-03 13:15:00,27.5,27.54,27.5,27.54,184496.0,26.5416,26.5802,26.5416,26.5802,184496.0
2019-05-03 13:20:00,27.54,27.56,27.54,27.55,16164.0,26.5802,26.5995,26.5802,26.5899,16164.0
2019-05-03 13:25:00,27.55,27.56,27.54,27.56,20522.0,26.5899,26.5995,26.5802,26.5995,20522.0
2019-05-03 13:30:00,27.56,27.58,27.55,27.58,24080.0,26.5995,26.6188,26.5899,26.6188,24080.0
2019-05-03 13:35:00,27.57,27.57,27.56,27.57,18300.0,26.6092,26.6092,26.5995,26.6092,18300.0
2019-05-03 13:40:00,27.57,27.58,27.56,27.56,11292.0,26.6092,26.6188,26.5995,26.5995,11292.0
2019-05-03 13:45:00,27.56,27.58,27.55,27.57,108368.0,26.5995,26.6188,26.5899,26.6092,108368.0
2019-05-03 13:50:00,27.57,27.61,27.56,27.57,111300.0,26.6092,26.6478,26.5995,26.6092,111300.0
2019-05-03 13:55:00,27.56,27.57,27.55,27.57,126920.0,26.5995,26.6092,26.5899,26.6092,126920.0
2019-05-03 14:00:00,27.56,27.56,27.52,27.52,39468.0,26.5995,26.5995,26.5609,26.5609,39468.0
2019-05-03 14:05:00,27.53,27.55,27.53,27.54,56622.0,26.5706,26.5899,26.5706,26.5802,56622.0
2019-05-03 14:10:00,27.54,27.56,27.54,27.55,40040.0,26.5802,26.5995,26.5802,26.5899,40040.0
2019-05-03 14:15:00,27.54,27.54,27.51,27.51,42698.0,26.5802,26.5802,26.5513,26.5513,42698.0
2019-05-03 14:20:00,27.52,27.52,27.5,27.52,22694.0,26.5609,26.5609,26.5416,26.5609,22694.0
2019-05-03 14:25:00,27.52,27.55,27.5,27.53,68422.0,26.5609,26.5899,26.5416,26.5706,68422.0
2019-05-03 14:30:00,27.53,27.54,27.5,27.52,60380.0,26.5706,26.5802,26.5416,26.5609,60380.0
2019-05-03 14:35:00,27.5,27.52,27.49,27.5,96874.0,26.5416,26.5609,26.532,26.5416,96874.0
2019-05-03 14:40:00,27.5,27.53,27.49,27.53,94768.0,26.5416,26.5706,26.532,26.5706,94768.0
2019-05-03 14:45:00,27.53,27.56,27.53,27.55,62228.0,26.5706,26.5995,26.5706,26.5899,62228.0
2019-05-03 14:50:00,27.55,27.55,27.5,27.52,73638.0,26.5899,26.5899,26.5416,26.5609,73638.0
2019-05-03 14:55:00,27.52,27.53,27.5,27.5,57248.0,26.5609,26.5706,26.5416,26.5416,57248.0
2019-05-03 15:00:00,27.5,27.5,27.47,27.48,100996.0,26.5416,26.5416,26.5126,26.5223,100996.0
2019-05-03 15:05:00,27.48,27.51,27.48,27.5,61734.0,26.5223,26.5513,26.5223,26.5416,61734.0
2019-05-03 15:10:00,27.5,27.5,27.47,27.5,79656.0,26.5416,26.5416,26.5126,26.5416,79656.0
2019-05-03 15:15:00,27.49,27.49,27.45,27.45,121224.0,26.532,26.532,26.4933,26.4933,121224.0
2019-05-03 15:20:00,27.45,27.49,27.45,27.49,119508.0,26.4933,26.532,26.4933,26.532,119508.0
2019-05-03 15:25:00,27.48,27.5,27.48,27.5,64628.0,26.5223,26.5416,26.5223,26.5416,64628.0
2019-05-03 15:30:00,27.5,27.52,27.47,27.52,125894.0,26.5416,26.5609,26.5126,26.5609,125894.0
2019-05-03 15:35:00,27.52,27.52,27.5,27.52,71002.0,26.5609,26.5609,26.5416,26.5609,71002.0
2019-05-03 15:40:00,27.52,27.52,27.48,27.51,144770.0,26.5609,26.5609,26.5223,26.5513,144770.0
2019-05-03 15:45:00,27.5,27.54,27.5,27.52,85102.0,26.5416,26.5802,26.5416,26.5609,85102.0
2019-05-03 15:50:00,27.52,27.55,27.52,27.53,109836.0,26.5609,26.5899,26.5609,26.5706,109836.0
2019-05-03 15:55:00,27.54,27.56,27.51,27.51,259988.0,26.5802,26.5995,26.5513,26.5513,259988.0
2019-05-06 09:30:00,26.16,26.47,26.08,26.47,948754.0,25.2483,25.5475,25.1711,25.5475,948754.0
2019-05-06 09:35:00,26.47,26.55,26.42,26.55,592444.0,25.5475,25.6247,25.4992,25.6247,592444.0
2019-05-06 09:40:00,26.55,26.55,26.49,26.54,398610.0,25.6247,25.6247,25.5668,25.6151,398610.0
2019-05-06 09:45:00,26.53,26.57,26.42,26.43,355520.0,25.6054,25.644,25.4992,25.5089,355520.0
2019-05-06 09:50:00,26.42,26.55,26.39,26.55,300020.0,25.4992,25.6247,25.4703,25.6247,300020.0
2019-05-06 09:55:00,26.57,26.65,26.54,26.65,313418.0,25.644,25.7212,25.6151,25.7212,313418.0
2019-05-06 10:00:00,26.65,26.65,26.53,26.55,367280.0,25.7212,25.7212,25.6054,25.6247,367280.0
2019-05-06 10:05:00,26.54,26.63,26.51,26.63,247042.0,25.6151,25.7019,25.5861,25.7019,247042.0
2019-05-06 10:10:00,26.63,26.7,26.58,26.66,286706.0,25.7019,25.7695,25.6537,25.7309,286706.0
2019-05-06 10:15:00,26.66,26.73,26.65,26.72,221082.0,25.7309,25.7984,25.7212,25.7888,221082.0
2019-05-06 10:20:00,26.72,26.77,26.68,26.7,212090.0,25.7888,25.837,25.7502,25.7695,212090.0
2019-05-06 10:25:00,26.7,26.72,26.64,26.68,159136.0,25.7695,25.7888,25.7116,25.7502,159136.0
2019-05-06 10:30:00,26.68,26.68,26.64,26.66,56124.0,25.7502,25.7502,25.7116,25.7309,56124.0
2019-05-06 10:35:00,26.67,26.7,26.64,26.68,134698.0,25.7405,25.7695,25.7116,25.7502,134698.0
2019-05-06 10:40:00,26.68,26.74,26.64,26.64,95342.0,25.7502,25.8081,25.7116,25.7116,95342.0
2019-05-06 10:45:00,26.64,26.74,26.63,26.73,60550.0,25.7116,25.8081,25.7019,25.7984,60550.0
2019-05-06 10:50:00,26.72,26.84,26.71,26.78,184436.0,25.7888,25.9046,25.7791,25.8467,184436.0
2019-05-06 10:55:00,26.78,26.82,26.76,26.81,82308.0,25.8467,25.8853,25.8274,25.8757,82308.0
2019-05-06 11:00:00,26.81,26.83,26.74,26.78,139990.0,25.8757,25.895,25.8081,25.8467,139990.0
2019-05-06 11:05:00,26.8,26.81,26.74,26.8,163502.0,25.866,25.8757,25.8081,25.866,163502.0
2019-05-06 11:10:00,26.8,26.81,26.73,26.79,163782.0,25.866,25.8757,25.7984,25.8563,163782.0
2019-05-06 11:15:00,26.79,26.85,26.77,26.84,124410.0,25.8563,25.9143,25.837,25.9046,124410.0
2019-05-06 11:20:00,26.85,26.91,26.85,26.89,130440.0,25.9143,25.9722,25.9143,25.9529,130440.0
2019-05-06 11:25:00,26.89,26.93,26.86,26.91,76866.0,25.9529,25.9915,25.9239,25.9722,76866.0
2019-05-06 11:30:00,26.92,26.93,26.74,26.77,310572.0,25.9818,25.9915,25.8081,25.837,310572.0
2019-05-06 11:35:00,26.77,26.85,26.77,26.84,104256.0,25.837,25.9143,25.837,25.9046,104256.0
2019-05-06 11:40:00,26.84,26.88,26.83,26.85,38750.0,25.9046,25.9432,25.895,25.9143,38750.0
2019-05-06 11:45:00,26.85,26.92,26.84,26.87,158770.0,25.9143,25.9818,25.9046,25.9336,158770.0
2019-05-06 11:50:00,26.87,26.88,26.77,26.77,129712.0,25.9336,25.9432,25.837,25.837,129712.0
2019-05-06 11:55:00,26.79,26.81,26.73,26.75,83238.0,25.8563,25.8757,25.7984,25.8177,83238.0
2019-05-06 12:00:00,26.77,26.79,26.7,26.73,100506.0,25.837,25.8563,25.7695,25.7984,100506.0
2019-05-06 12:05:00,26.72,26.74,26.7,26.72,64830.0,25.7888,25.8081,25.7695,25.7888,64830.0
2019-05-06 12:10:00,26.73,26.75,26.7,26.75,42840.0,25.7984,25.8177,25.7695,25.8177,42840.0
2019-05-06 12:15:00,26.75,26.77,26.7,26.75,37186.0,25.8177,25.837,25.7695,25.8177,37186.0
2019-05-06 12:20:00,26.75,26.76,26.74,26.75,7696.0,25.8177,25.8274,25.8081,25.8177,7696.0
2019-05-06 12:25:00,26.75,26.75,26.71,26.72,61174.0,25.8177,25.8177,25.7791,25.7888,61174.0
2019-05-06 12:30:00,26.72,26.78,26.72,26.74,29186.0,25.7888,25.8467,25.7888,25.8081,29186.0
2019-05-06 12:35:00,26.74,26.81,26.74,26.8,37518.0,25.8081,25.8757,25.8081,25.866,37518.0
2019-05-06 12:40:00,26.8,26.81,26.77,26.77,52242.0,25.866,25.8757,25.837,25.837,52242.0
2019-05-06 12:45:00,26.77,26.78,26.74,26.74,51062.0,25.837,25.8467,25.8081,25.8081,51062.0
2019-05-06 12:50:00,26.74,26.76,26.71,26.75,120674.0,25.8081,25.8274,25.7791,25.8177,120674.0
2019-05-06 12:55:00,26.75,26.75,26.7,26.7,57846.0,25.8177,25.8177,25.7695,25.7695,57846.0
2019-05-06 13:00:00,26.7,26.7,26.65,26.7,102418.0,25.7695,25.7695,25.7212,25.7695,102418.0
2019-05-06 13:05:00,26.71,26.77,26.7,26.73,80396.0,25.7791,25.837,25.7695,25.7984,80396.0
2019-05-06 13:10:00,26.74,26.78,26.74,26.77,42626.0,25.8081,25.8467,25.8081,25.837,42626.0
2019-05-06 13:15:00,26.77,26.81,26.77,26.79,61054.0,25.837,25.8757,25.837,25.8563,61054.0
2019-05-06 13:20:00,26.79,26.8,26.76,26.8,69230.0,25.8563,25.866,25.8274,25.866,69230.0
2019-05-06 13:25:00,26.8,26.85,26.8,26.84,47606.0,25.866,25.9143,25.866,25.9046,47606.0
2019-05-06 13:30:00,26.85,26.86,26.82,26.83,72654.0,25.9143,25.9239,25.8853,25.895,72654.0
2019-05-06 13:35:00,26.82,26.84,26.81,26.83,19414.0,25.8853,25.9046,25.8757,25.895,19414.0
2019-05-06 13:40:00,26.83,26.85,26.83,26.84,6128.0,25.895,25.9143,25.895,25.9046,6128.0
2019-05-06 13:45:00,26.84,26.86,26.82,26.86,10620.0,25.9046,25.9239,25.8853,25.9239,10620.0
2019-05-06 13:50:00,26.86,26.87,26.86,26.86,30732.0,25.9239,25.9336,25.9239,25.9239,30732.0
2019-05-06 13:55:00,26.86,26.86,26.85,26.86,28560.0,25.9239,25.9239,25.9143,25.9239,28560.0
2019-05-06 14:00:00,26.86,26.86,26.85,26.85,48976.0,25.9239,25.9239,25.9143,25.9143,48976.0
2019-05-06 14:05:00,26.84,26.88,26.83,26.88,29570.0,25.9046,25.9432,25.895,25.9432,29570.0
2019-05-06 14:10:00,26.88,26.91,26.88,26.9,81122.0,25.9432,25.9722,25.9432,25.9625,81122.0
2019-05-06 14:15:00,26.9,26.94,26.89,26.93,60656.0,25.9625,26.0011,25.9529,25.9915,60656.0
2019-05-06 14:20:00,26.95,26.96,26.89,26.89,205780.0,26.0108,26.0204,25.9529,25.9529,205780.0
2019-05-06 14:25:00,26.9,26.96,26.9,26.95,53366.0,25.9625,26.0204,25.9625,26.0108,53366.0
2019-05-06 14:30:00,26.96,27.04,26.95,27.03,139706.0,26.0204,26.0976,26.0108,26.088,139706.0
2019-05-06 14:35:00,27.03,27.08,27.02,27.07,138910.0,26.088,26.1362,26.0783,26.1266,138910.0
2019-05-06 14:40:00,27.07,27.11,27.06,27.11,84116.0,26.1266,26.1652,26.1169,26.1652,84116.0
2019-05-06 14:45:00,27.11,27.18,27.1,27.17,179632.0,26.1652,26.2328,26.1555,26.2231,179632.0
2019-05-06 14:50:00,27.17,27.24,27.17,27.21,248952.0,26.2231,26.2907,26.2231,26.2617,248952.0
2019-05-06 14:55:00,27.22,27.24,27.21,27.23,139412.0,26.2714,26.2907,26.2617,26.281,139412.0
2019-05-06 15:00:00,27.23,27.25,27.2,27.22,223766.0,26.281,26.3003,26.2521,26.2714,223766.0
2019-05-06 15:05:00,27.22,27.27,27.22,27.25,248112.0,26.2714,26.3196,26.2714,26.3003,248112.0
2019-05-06 15:10:00,27.24,27.25,27.17,27.18,140916.0,26.2907,26.3003,26.2231,26.2328,140916.0
2019-05-06 15:15:00,27.18,27.23,27.18,27.19,65758.0,26.2328,26.281,26.2328,26.2424,65758.0
2019-05-06 15:20:00,27.2,27.25,27.2,27.25,142672.0,26.2521,26.3003,26.2521,26.3003,142672.0
2019-05-06 15:25:00,27.25,27.29,27.24,27.24,156204.0,26.3003,26.3389,26.2907,26.2907,156204.0
2019-05-06 15:30:00,27.25,27.27,27.2,27.27,165046.0,26.3003,26.3196,26.2521,26.3196,165046.0
2019-05-06 15:35:00,27.27,27.31,27.26,27.29,147724.0,26.3196,26.3582,26.31,26.3389,147724.0
2019-05-06 15:40:00,27.29,27.3,27.2,27.21,115190.0,26.3389,26.3486,26.2521,26.2617,115190.0
2019-05-06 15:45:00,27.21,27.23,27.17,27.23,160084.0,26.2617,26.281,26.2231,26.281,160084.0
2019-05-06 15:50:00,27.24,27.27,27.21,27.21,261476.0,26.2907,26.3196,26.2617,26.2617,261476.0
2019-05-06 15:55:00,27.21,27.21,27.14,27.18,318556.0,26.2617,26.2617,26.1941,26.2328,318556.0
2019-05-07 09:30:00,26.43,26.55,26.42,26.55,306374.0,25.5089,25.6247,25.4992,25.6247,306374.0
2019-05-07 09:35:00,26.56,26.61,26.53,26.61,211930.0,25.6344,25.6826,25.6054,25.6826,211930.0
2019-05-07 09:40:00,26.6,26.6,26.46,26.5,187562.0,25.673,25.673,25.5378,25.5765,187562.0
2019-05-07 09:45:00,26.5,26.54,26.23,26.26,350922.0,25.5765,25.6151,25.3159,25.3448,350922.0
2019-05-07 09:50:00,26.25,26.29,26.14,26.27,618492.0,25.3352,25.3738,25.229,25.3545,618492.0
2019-05-07 09:55:00,26.25,26.41,26.25,26.33,244874.0,25.3352,25.4896,25.3352,25.4124,244874.0
2019-05-07 10:00:00,26.32,26.32,26.09,26.11,1582868.0,25.4027,25.4027,25.1807,25.2,1582868.0
2019-05-07 10:05:00,26.1,26.18,26.06,26.15,449806.0,25.1904,25.2676,25.1518,25.2387,449806.0
2019-05-07 10:10:00,26.14,26.16,26.06,26.06,376122.0,25.229,25.2483,25.1518,25.1518,376122.0
2019-05-07 10:15:00,26.07,26.12,26.0,26.11,994888.0,25.1614,25.2097,25.0939,25.2,994888.0
2019-05-07 10:20:00,26.1,26.22,26.08,26.18,370510.0,25.1904,25.3062,25.1711,25.2676,370510.0
2019-05-07 10:25:00,26.18,26.29,26.13,26.28,380112.0,25.2676,25.3738,25.2193,25.3641,380112.0
2019-05-07 10:30:00,26.27,26.29,26.12,26.13,272340.0,25.3545,25.3738,25.2097,25.2193,272340.0
2019-05-07 10:35:00,26.13,26.21,26.04,26.06,246172.0,25.2193,25.2966,25.1325,25.1518,246172.0
2019-05-07 10:40:00,26.06,26.06,25.96,25.97,581342.0,25.1518,25.1518,25.0553,25.0649,581342.0
2019-05-07 10:45:00,25.96,26.11,25.94,25.99,174512.0,25.0553,25.2,25.036,25.0842,174512.0
2019-05-07 10:50:00,26.0,26.0,25.91,25.97,254530.0,25.0939,25.0939,25.007,25.0649,254530.0
2019-05-07 10:55:00,25.97,26.04,25.93,25.96,260636.0,25.0649,25.1325,25.0263,25.0553,260636.0
2019-05-07 11:00:00,25.96,25.97,25.82,25.84,347152.0,25.0553,25.0649,24.9202,24.9395,347152.0
2019-05-07 11:05:00,25.84,26.06,25.82,26.06,198768.0,24.9395,25.1518,24.9202,25.1518,198768.0
2019-05-07 11:10:00,26.06,26.09,25.98,26.07,160336.0,25.1518,25.1807,25.0746,25.1614,160336.0
2019-05-07 11:15:00,26.07,26.1,25.96,26.01,170860.0,25.1614,25.1904,25.0553,25.1035,170860.0
2019-05-07 11:20:00,26.02,26.02,25.89,25.92,180612.0,25.1132,25.1132,24.9877,25.0167,180612.0
2019-05-07 11:25:00,25.92,26.05,25.86,26.0,262584.0,25.0167,25.1421,24.9588,25.0939,262584.0
2019-05-07 11:30:00,26.01,26.11,26.01,26.02,122174.0,25.1035,25.2,25.1035,25.1132,122174.0
2019-05-07 11:35:00,26.02,26.02,25.85,25.99,248990.0,25.1132,25.1132,24.9491,25.0842,248990.0
2019-05-07 11:40:00,25.99,26.08,25.89,25.9,309708.0,25.0842,25.1711,24.9877,24.9974,309708.0
2019-05-07 11:45:00,25.9,26.0,25.87,25.93,206420.0,24.9974,25.0939,24.9684,25.0263,206420.0
2019-05-07 11:50:00,25.94,25.94,25.79,25.9,329906.0,25.036,25.036,24.8912,24.9974,329906.0
2019-05-07 11:55:00,25.9,25.91,25.78,25.86,248794.0,24.9974,25.007,24.8815,24.9588,248794.0
2019-05-07 12:00:00,25.86,25.86,25.75,25.84,339412.0,24.9588,24.9588,24.8526,24.9395,339412.0
2019-05-07 12:05:00,25.84,25.96,25.82,25.9,217878.0,24.9395,25.0553,24.9202,24.9974,217878.0
2019-05-07 12:10:00,25.91,25.93,25.85,25.86,125906.0,25.007,25.0263,24.9491,24.9588,125906.0
2019-05-07 12:15:00,25.86,25.95,25.85,25.93,86762.0,24.9588,25.0456,24.9491,25.0263,86762.0
2019-05-07 12:20:00,25.93,26.03,25.93,26.0,210272.0,25.0263,25.1228,25.0263,25.0939,210272.0
2019-05-07 12:25:00,26.02,26.11,26.02,26.09,128064.0,25.1132,25.2,25.1132,25.1807,128064.0
2019-05-07 12:30:00,26.11,26.13,26.03,26.04,109048.0,25.2,25.2193,25.1228,25.1325,109048.0
2019-05-07 12:35:00,26.04,26.11,26.03,26.05,69506.0,25.1325,25.2,25.1228,25.1421,69506.0
2019-05-07 12:40:00,26.04,26.04,25.99,26.0,33090.0,25.1325,25.1325,25.0842,25.0939,33090.0
2019-05-07 12:45:00,25.99,26.07,25.99,26.05,137630.0,25.0842,25.1614,25.0842,25.1421,137630.0
2019-05-07 12:50:00,26.05,26.13,26.05,26.08,151906.0,25.1421,25.2193,25.1421,25.1711,151906.0
2019-05-07 12:55:00,26.08,26.08,25.94,25.94,133786.0,25.1711,25.1711,25.036,25.036,133786.0
2019-05-07 13:00:00,25.94,25.96,25.84,25.84,90450.0,25.036,25.0553,24.9395,24.9395,90450.0
2019-05-07 13:05:00,25.84,25.87,25.72,25.73,170140.0,24.9395,24.9684,24.8236,24.8333,170140.0
2019-05-07 13:10:00,25.73,25.8,25.7,25.74,164172.0,24.8333,24.9008,24.8043,24.8429,164172.0
2019-05-07 13:15:00,25.73,25.73,25.65,25.65,110176.0,24.8333,24.8333,24.7561,24.7561,110176.0
2019-05-07 13:20:00,25.65,25.67,25.59,25.59,154126.0,24.7561,24.7754,24.6982,24.6982,154126.0
2019-05-07 13:25:00,25.59,25.6,25.53,25.58,370656.0,24.6982,24.7078,24.6403,24.6885,370656.0
2019-05-07 13:30:00,25.57,25.62,25.5,25.6,317340.0,24.6789,24.7271,24.6113,24.7078,317340.0
2019-05-07 13:35:00,25.6,25.6,25.49,25.57,229298.0,24.7078,24.7078,24.6017,24.6789,229298.0
2019-05-07 13:40:00,25.58,25.6,25.45,25.48,192976.0,24.6885,24.7078,24.563,24.592,192976.0
2019-05-07 13:45:00,25.48,25.65,25.48,25.63,232202.0,24.592,24.7561,24.592,24.7368,232202.0
2019-05-07 13:50:00,25.64,25.71,25.61,25.69,214296.0,24.7464,24.814,24.7175,24.7947,214296.0
2019-05-07 13:55:00,25.69,25.72,25.62,25.62,182462.0,24.7947,24.8236,24.7271,24.7271,182462.0
2019-05-07 14:00:00,25.61,25.66,25.55,25.55,159372.0,24.7175,24.7657,24.6596,24.6596,159372.0
2019-05-07 14:05:00,25.55,25.72,25.55,25.67,226068.0,24.6596,24.8236,24.6596,24.7754,226068.0
2019-05-07 14:10:00,25.68,25.68,25.55,25.58,118932.0,24.785,24.785,24.6596,24.6885,118932.0
2019-05-07 14:15:00,25.6,25.65,25.54,25.63,139590.0,24.7078,24.7561,24.6499,24.7368,139590.0
2019-05-07 14:20:00,25.63,25.7,25.54,25.55,213712.0,24.7368,24.8043,24.6499,24.6596,213712.0
2019-05-07 14:25:00,25.55,25.6,25.46,25.47,135852.0,24.6596,24.7078,24.5727,24.5824,135852.0
2019-05-07 14:30:00,25.48,25.53,25.36,25.39,270478.0,24.592,24.6403,24.4762,24.5051,270478.0
2019-05-07 14:35:00,25.38,25.44,25.35,25.42,158228.0,24.4955,24.5534,24.4665,24.5341,158228.0
2019-05-07 14:40:00,25.43,25.53,25.4,25.41,277766.0,24.5437,24.6403,24.5148,24.5244,277766.0
2019-05-07 14:45:00,25.41,25.43,25.34,25.34,183594.0,24.5244,24.5437,24.4569,24.4569,183594.0
2019-05-07 14:50:00,25.35,25.55,25.35,25.55,225282.0,24.4665,24.6596,24.4665,24.6596,225282.0
2019-05-07 14:55:00,25.57,25.61,25.53,25.55,168910.0,24.6789,24.7175,24.6403,24.6596,168910.0
2019-05-07 15:00:00,25.55,25.57,25.47,25.51,131362.0,24.6596,24.6789,24.5824,24.621,131362.0
2019-05-07 15:05:00,25.5,25.55,25.4,25.54,222518.0,24.6113,24.6596,24.5148,24.6499,222518.0
2019-05-07 15:10:00,25.54,25.65,25.51,25.58,149652.0,24.6499,24.7561,24.621,24.6885,149652.0
2019-05-07 15:15:00,25.57,25.64,25.53,25.56,132440.0,24.6789,24.7464,24.6403,24.6692,132440.0
2019-05-07 15:20:00,25.56,25.63,25.46,25.48,134016.0,24.6692,24.7368,24.5727,24.592,134016.0
2019-05-07 15:25:00,25.49,25.53,25.43,25.45,48734.0,24.6017,24.6403,24.5437,24.563,48734.0
2019-05-07 15:30:00,25.44,25.48,25.32,25.36,181342.0,24.5534,24.592,24.4376,24.4762,181342.0
2019-05-07 15:35:00,25.36,25.39,25.22,25.24,198632.0,24.4762,24.5051,24.3411,24.3604,198632.0
2019-05-07 15:40:00,25.24,25.5,25.24,25.5,239818.0,24.3604,24.6113,24.3604,24.6113,239818.0
2019-05-07 15:45:00,25.5,25.59,25.47,25.59,874290.0,24.6113,24.6982,24.5824,24.6982,874290.0
2019-05-07 15:50:00,25.58,25.75,25.54,25.72,1614074.0,24.6885,24.8526,24.6499,24.8236,1614074.0
2019-05-07 15:55:00,25.72,25.86,25.72,25.83,892406.0,24.8236,24.9588,24.8236,24.9298,892406.0
2019-05-08 09:30:00,25.7,25.79,25.56,25.6,539640.0,24.8043,24.8912,24.6692,24.7078,539640.0
2019-05-08 09:35:00,25.59,25.63,25.52,25.56,312974.0,24.6982,24.7368,24.6306,24.6692,312974.0
2019-05-08 09:40:00,25.57,25.78,25.52,25.74,380962.0,24.6789,24.8815,24.6306,24.8429,380962.0
2019-05-08 09:45:00,25.73,25.9,25.73,25.81,541374.0,24.8333,24.9974,24.8333,24.9105,541374.0
2019-05-08 09:50:00,25.81,25.84,25.71,25.73,294708.0,24.9105,24.9395,24.814,24.8333,294708.0
2019-05-08 09:55:00,25.74,25.83,25.7,25.82,275202.0,24.8429,24.9298,24.8043,24.9202,275202.0
2019-05-08 10:00:00,25.83,25.88,25.77,25.78,284856.0,24.9298,24.9781,24.8719,24.8815,284856.0
2019-05-08 10:05:00,25.78,25.89,25.77,25.82,124064.0,24.8815,24.9877,24.8719,24.9202,124064.0
2019-05-08 10:10:00,25.82,25.86,25.74,25.85,169392.0,24.9202,24.9588,24.8429,24.9491,169392.0
2019-05-08 10:15:00,25.85,25.91,25.83,25.89,129078.0,24.9491,25.007,24.9298,24.9877,129078.0
2019-05-08 10:20:00,25.89,25.93,25.77,25.85,265072.0,24.9877,25.0263,24.8719,24.9491,265072.0
2019-05-08 10:25:00,25.83,25.84,25.73,25.74,102812.0,24.9298,24.9395,24.8333,24.8429,102812.0
2019-05-08 10:30:00,25.74,25.79,25.63,25.69,93884.0,24.8429,24.8912,24.7368,24.7947,93884.0
2019-05-08 10:35:00,25.68,25.72,25.62,25.69,101952.0,24.785,24.8236,24.7271,24.7947,101952.0
2019-05-08 10:40:00,25.68,25.81,25.68,25.8,82592.0,24.785,24.9105,24.785,24.9008,82592.0
2019-05-08 10:45:00,25.79,25.86,25.75,25.76,111182.0,24.8912,24.9588,24.8526,24.8622,111182.0
2019-05-08 10:50:00,25.77,25.85,25.76,25.82,106432.0,24.8719,24.9491,24.8622,24.9202,106432.0
2019-05-08 10:55:00,25.82,26.02,25.72,26.02,350580.0,24.9202,25.1132,24.8236,25.1132,350580.0
2019-05-08 11:00:00,26.02,26.16,25.92,26.09,1320592.0,25.1132,25.2483,25.0167,25.1807,1320592.0
2019-05-08 11:05:00,26.07,26.21,26.04,26.07,509002.0,25.1614,25.2966,25.1325,25.1614,509002.0
2019-05-08 11:10:00,26.08,26.13,26.03,26.09,224194.0,25.1711,25.2193,25.1228,25.1807,224194.0
2019-05-08 11:15:00,26.08,26.14,26.01,26.04,319420.0,25.1711,25.229,25.1035,25.1325,319420.0
2019-05-08 11:20:00,26.04,26.09,25.97,26.03,302192.0,25.1325,25.1807,25.0649,25.1228,302192.0
2019-05-08 11:25:00,26.03,26.07,25.97,25.99,194050.0,25.1228,25.1614,25.0649,25.0842,194050.0
2019-05-08 11:30:00,25.99,26.04,25.81,25.91,449296.0,25.0842,25.1325,24.9105,25.007,449296.0
2019-05-08 11:35:00,25.88,25.94,25.77,25.78,263548.0,24.9781,25.036,24.8719,24.8815,263548.0
2019-05-08 11:40:00,25.78,25.84,25.78,25.81,68372.0,24.8815,24.9395,24.8815,24.9105,68372.0
2019-05-08 11:45:00,25.8,25.91,25.79,25.91,134022.0,24.9008,25.007,24.8912,25.007,134022.0
2019-05-08 11:50:00,25.9,25.93,25.88,25.91,71010.0,24.9974,25.0263,24.9781,25.007,71010.0
2019-05-08 11:55:00,25.91,26.01,25.91,25.93,160826.0,25.007,25.1035,25.007,25.0263,160826.0
2019-05-08 12:00:00,25.93,25.95,25.8,25.82,88902.0,25.0263,25.0456,24.9008,24.9202,88902.0
2019-05-08 12:05:00,25.84,25.87,25.77,25.78,112524.0,24.9395,24.9684,24.8719,24.8815,112524.0
2019-05-08 12:10:00,25.77,25.83,25.75,25.79,84230.0,24.8719,24.9298,24.8526,24.8912,84230.0
2019-05-08 12:15:00,25.79,25.86,25.78,25.85,114942.0,24.8912,24.9588,24.8815,24.9491,114942.0
2019-05-08 12:20:00,25.85,25.89,25.81,25.85,47998.0,24.9491,24.9877,24.9105,24.9491,47998.0
2019-05-08 12:25:00,25.85,25.93,25.83,25.93,119718.0,24.9491,25.0263,24.9298,25.0263,119718.0
2019-05-08 12:30:00,25.91,25.95,25.88,25.95,79844.0,25.007,25.0456,24.9781,25.0456,79844.0
2019-05-08 12:35:00,25.93,25.98,25.92,25.97,96752.0,25.0263,25.0746,25.0167,25.0649,96752.0
2019-05-08 12:40:00,25.96,26.02,25.95,26.0,49934.0,25.0553,25.1132,25.0456,25.0939,49934.0
2019-05-08 12:45:00,26.01,26.06,25.99,25.99,61400.0,25.1035,25.1518,25.0842,25.0842,61400.0
2019-05-08 12:50:00,25.99,26.06,25.99,26.05,52390.0,25.0842,25.1518,25.0842,25.1421,52390.0
2019-05-08 12:55:00,26.05,26.08,26.05,26.08,78276.0,25.1421,25.1711,25.1421,25.1711,78276.0
2019-05-08 13:00:00,26.08,26.11,26.03,26.08,82890.0,25.1711,25.2,25.1228,25.1711,82890.0
2019-05-08 13:05:00,26.1,26.11,26.04,26.04,78208.0,25.1904,25.2,25.1325,25.1325,78208.0
2019-05-08 13:10:00,26.05,26.05,25.98,26.0,146666.0,25.1421,25.1421,25.0746,25.0939,146666.0
2019-05-08 13:15:00,26.01,26.02,25.96,25.97,92470.0,25.1035,25.1132,25.0553,25.0649,92470.0
2019-05-08 13:20:00,25.98,26.05,25.96,26.02,54306.0,25.0746,25.1421,25.0553,25.1132,54306.0
2019-05-08 13:25:00,26.03,26.04,26.01,26.02,35648.0,25.1228,25.1325,25.1035,25.1132,35648.0
2019-05-08 13:30:00,26.02,26.05,25.98,26.02,42866.0,25.1132,25.1421,25.0746,25.1132,42866.0
2019-05-08 13:35:00,26.03,26.04,25.93,25.98,71246.0,25.1228,25.1325,25.0263,25.0746,71246.0
2019-05-08 13:40:00,25.98,26.02,25.95,26.0,40158.0,25.0746,25.1132,25.0456,25.0939,40158.0
2019-05-08 13:45:00,26.02,26.03,25.95,26.0,63450.0,25.1132,25.1228,25.0456,25.0939,63450.0
2019-05-08 13:50:00,26.0,26.02,25.97,25.98,22854.0,25.0939,25.1132,25.0649,25.0746,22854.0
2019-05-08 13:55:00,25.99,26.03,25.98,26.0,18362.0,25.0842,25.1228,25.0746,25.0939,18362.0
2019-05-08 14:00:00,26.03,26.04,25.96,25.97,48468.0,25.1228,25.1325,25.0553,25.0649,48468.0
2019-05-08 14:05:00,25.97,26.0,25.96,26.0,54240.0,25.0649,25.0939,25.0553,25.0939,54240.0
2019-05-08 14:10:00,26.0,26.0,25.91,25.93,44202.0,25.0939,25.0939,25.007,25.0263,44202.0
2019-05-08 14:15:00,25.93,25.98,25.93,25.96,154548.0,25.0263,25.0746,25.0263,25.0553,154548.0
2019-05-08 14:20:00,25.96,26.0,25.95,26.0,53700.0,25.0553,25.0939,25.0456,25.0939,53700.0
2019-05-08 14:25:00,26.0,26.03,25.98,26.02,49046.0,25.0939,25.1228,25.0746,25.1132,49046.0
2019-05-08 14:30:00,26.02,26.06,26.02,26.04,53570.0,25.1132,25.1518,25.1132,25.1325,53570.0
2019-05-08 14:35:00,26.04,26.04,26.0,26.01,155724.0,25.1325,25.1325,25.0939,25.1035,155724.0
2019-05-08 14:40:00,26.02,26.08,26.02,26.07,61192.0,25.1132,25.1711,25.1132,25.1614,61192.0
2019-05-08 14:45:00,26.08,26.08,26.0,26.03,56982.0,25.1711,25.1711,25.0939,25.1228,56982.0
2019-05-08 14:50:00,26.02,26.04,26.0,26.03,39722.0,25.1132,25.1325,25.0939,25.1228,39722.0
2019-05-08 14:55:00,26.02,26.03,25.97,26.03,79364.0,25.1132,25.1228,25.0649,25.1228,79364.0
2019-05-08 15:00:00,26.03,26.1,26.03,26.05,57552.0,25.1228,25.1904,25.1228,25.1421,57552.0
2019-05-08 15:05:00,26.05,26.07,26.02,26.05,31852.0,25.1421,25.1614,25.1132,25.1421,31852.0
2019-05-08 15:10:00,26.05,26.08,26.03,26.07,43072.0,25.1421,25.1711,25.1228,25.1614,43072.0
2019-05-08 15:15:00,26.07,26.12,26.05,26.1,77062.0,25.1614,25.2097,25.1421,25.1904,77062.0
2019-05-08 15:20:00,26.1,26.14,26.1,26.13,67884.0,25.1904,25.229,25.1904,25.2193,67884.0
2019-05-08 15:25:00,26.13,26.15,26.11,26.14,71992.0,25.2193,25.2387,25.2,25.229,71992.0
2019-05-08 15:30:00,26.15,26.16,26.08,26.09,105754.0,25.2387,25.2483,25.1711,25.1807,105754.0
2019-05-08 15:35:00,26.09,26.11,26.09,26.09,82278.0,25.1807,25.2,25.1807,25.1807,82278.0
2019-05-08 15:40:00,26.09,26.09,26.0,26.0,179506.0,25.1807,25.1807,25.0939,25.0939,179506.0
2019-05-08 15:45:00,26.0,26.0,25.87,25.9,206698.0,25.0939,25.0939,24.9684,24.9974,206698.0
2019-05-08 15:50:00,25.91,25.91,25.78,25.79,179794.0,25.007,25.007,24.8815,24.8912,179794.0
2019-05-08 15:55:00,25.79,25.79,25.68,25.71,426772.0,24.8912,24.8912,24.785,24.814,426772.0
2019-05-09 09:30:00,25.05,25.14,24.99,25.11,2090920.0,24.177,24.2639,24.1191,24.2349,2090920.0
2019-05-09 09:35:00,25.1,25.12,24.97,25.1,502756.0,24.2252,24.2445,24.0998,24.2252,502756.0
2019-05-09 09:40:00,25.08,25.08,24.93,24.93,661178.0,24.2059,24.2059,24.0612,24.0612,661178.0
2019-05-09 09:45:00,24.93,24.96,24.83,24.85,764654.0,24.0612,24.0901,23.9647,23.984,764654.0
2019-05-09 09:50:00,24.85,24.85,24.73,24.74,445100.0,23.984,23.984,23.8681,23.8778,445100.0
2019-05-09 09:55:00,24.75,24.93,24.73,24.89,390224.0,23.8874,24.0612,23.8681,24.0226,390224.0
2019-05-09 10:00:00,24.88,24.88,24.72,24.72,689408.0,24.0129,24.0129,23.8585,23.8585,689408.0
2019-05-09 10:05:00,24.72,24.82,24.7,24.78,1209448.0,23.8585,23.955,23.8392,23.9164,1209448.0
2019-05-09 10:10:00,24.78,24.87,24.75,24.8,258136.0,23.9164,24.0033,23.8874,23.9357,258136.0
2019-05-09 10:15:00,24.81,24.86,24.78,24.78,131008.0,23.9454,23.9936,23.9164,23.9164,131008.0
2019-05-09 10:20:00,24.76,24.77,24.65,24.68,326268.0,23.8971,23.9067,23.7909,23.8199,326268.0
2019-05-09 10:25:00,24.67,24.7,24.56,24.67,237904.0,23.8102,23.8392,23.7041,23.8102,237904.0
2019-05-09 10:30:00,24.66,24.72,24.61,24.66,130940.0,23.8006,23.8585,23.7523,23.8006,130940.0
2019-05-09 10:35:00,24.68,24.7,24.58,24.59,56730.0,23.8199,23.8392,23.7234,23.733,56730.0
2019-05-09 10:40:00,24.59,24.78,24.59,24.75,144682.0,23.733,23.9164,23.733,23.8874,144682.0
2019-05-09 10:45:00,24.72,24.85,24.72,24.82,116246.0,23.8585,23.984,23.8585,23.955,116246.0
2019-05-09 10:50:00,24.83,24.86,24.77,24.79,71568.0,23.9647,23.9936,23.9067,23.926,71568.0
2019-05-09 10:55:00,24.78,24.78,24.63,24.64,98206.0,23.9164,23.9164,23.7716,23.7813,98206.0
2019-05-09 11:00:00,24.64,24.77,24.63,24.7,78430.0,23.7813,23.9067,23.7716,23.8392,78430.0
2019-05-09 11:05:00,24.7,24.72,24.61,24.65,179272.0,23.8392,23.8585,23.7523,23.7909,179272.0
2019-05-09 11:10:00,24.65,24.8,24.61,24.78,98100.0,23.7909,23.9357,23.7523,23.9164,98100.0
2019-05-09 11:15:00,24.79,24.82,24.73,24.75,100912.0,23.926,23.955,23.8681,23.8874,100912.0
2019-05-09 11:20:00,24.74,24.77,24.64,24.65,240520.0,23.8778,23.9067,23.7813,23.7909,240520.0
2019-05-09 11:25:00,24.69,24.7,24.55,24.6,101392.0,23.8295,23.8392,23.6944,23.7427,101392.0
2019-05-09 11:30:00,24.61,24.72,24.61,24.71,124416.0,23.7523,23.8585,23.7523,23.8488,124416.0
2019-05-09 11:35:00,24.72,24.76,24.71,24.72,47612.0,23.8585,23.8971,23.8488,23.8585,47612.0
2019-05-09 11:40:00,24.72,24.75,24.66,24.75,58488.0,23.8585,23.8874,23.8006,23.8874,58488.0
2019-05-09 11:45:00,24.75,24.84,24.75,24.84,68848.0,23.8874,23.9743,23.8874,23.9743,68848.0
2019-05-09 11:50:00,24.84,24.95,24.78,24.92,1377654.0,23.9743,24.0805,23.9164,24.0515,1377654.0
2019-05-09 11:55:00,24.92,24.95,24.85,24.89,119972.0,24.0515,24.0805,23.984,24.0226,119972.0
2019-05-09 12:00:00,24.9,24.91,24.8,24.83,103112.0,24.0322,24.0419,23.9357,23.9647,103112.0
2019-05-09 12:05:00,24.82,24.87,24.78,24.86,123412.0,23.955,24.0033,23.9164,23.9936,123412.0
2019-05-09 12:10:00,24.88,24.93,24.85,24.92,120954.0,24.0129,24.0612,23.984,24.0515,120954.0
2019-05-09 12:15:00,24.9,24.98,24.86,24.94,144008.0,24.0322,24.1094,23.9936,24.0708,144008.0
2019-05-09 12:20:00,24.94,24.96,24.9,24.9,113056.0,24.0708,24.0901,24.0322,24.0322,113056.0
2019-05-09 12:25:00,24.92,25.14,24.89,25.1,651322.0,24.0515,24.2639,24.0226,24.2252,651322.0
2019-05-09 12:30:00,25.1,25.28,25.1,25.24,356152.0,24.2252,24.399,24.2252,24.3604,356152.0
2019-05-09 12:35:00,25.25,25.44,25.25,25.4,247562.0,24.37,24.5534,24.37,24.5148,247562.0
2019-05-09 12:40:00,25.41,25.56,25.29,25.32,485638.0,24.5244,24.6692,24.4086,24.4376,485638.0
2019-05-09 12:45:00,25.31,25.36,25.24,25.33,232836.0,24.4279,24.4762,24.3604,24.4472,232836.0
2019-05-09 12:50:00,25.33,25.43,25.27,25.39,116446.0,24.4472,24.5437,24.3893,24.5051,116446.0
2019-05-09 12:55:00,25.39,25.43,25.34,25.38,121590.0,24.5051,24.5437,24.4569,24.4955,121590.0
2019-05-09 13:00:00,25.35,25.49,25.35,25.45,139666.0,24.4665,24.6017,24.4665,24.563,139666.0
2019-05-09 13:05:00,25.46,25.48,25.35,25.36,87174.0,24.5727,24.592,24.4665,24.4762,87174.0
2019-05-09 13:10:00,25.36,25.43,25.31,25.41,194264.0,24.4762,24.5437,24.4279,24.5244,194264.0
2019-05-09 13:15:00,25.42,25.43,25.27,25.3,92394.0,24.5341,24.5437,24.3893,24.4183,92394.0
2019-05-09 13:20:00,25.3,25.34,25.25,25.34,97516.0,24.4183,24.4569,24.37,24.4569,97516.0
2019-05-09 13:25:00,25.35,25.36,25.29,25.33,124100.0,24.4665,24.4762,24.4086,24.4472,124100.0
2019-05-09 13:30:00,25.32,25.36,25.27,25.34,63966.0,24.4376,24.4762,24.3893,24.4569,63966.0
2019-05-09 13:35:00,25.32,25.4,25.3,25.4,40992.0,24.4376,24.5148,24.4183,24.5148,40992.0
2019-05-09 13:40:00,25.4,25.43,25.36,25.39,93058.0,24.5148,24.5437,24.4762,24.5051,93058.0
2019-05-09 13:45:00,25.42,25.62,25.42,25.61,73294.0,24.5341,24.7271,24.5341,24.7175,73294.0
2019-05-09 13:50:00,25.6,25.6,25.45,25.47,226236.0,24.7078,24.7078,24.563,24.5824,226236.0
2019-05-09 13:55:00,25.46,25.5,25.42,25.45,156084.0,24.5727,24.6113,24.5341,24.563,156084.0
2019-05-09 14:00:00,25.46,25.52,25.37,25.4,135640.0,24.5727,24.6306,24.4858,24.5148,135640.0
2019-05-09 14:05:00,25.39,25.46,25.35,25.41,112918.0,24.5051,24.5727,24.4665,24.5244,112918.0
2019-05-09 14:10:00,25.42,25.45,25.36,25.43,89638.0,24.5341,24.563,24.4762,24.5437,89638.0
2019-05-09 14:15:00,25.43,25.54,25.43,25.51,155690.0,24.5437,24.6499,24.5437,24.621,155690.0
2019-05-09 14:20:00,25.52,25.61,25.52,25.52,92584.0,24.6306,24.7175,24.6306,24.6306,92584.0
2019-05-09 14:25:00,25.53,25.53,25.45,25.51,73648.0,24.6403,24.6403,24.563,24.621,73648.0
2019-05-09 14:30:00,25.52,25.57,25.51,25.51,101080.0,24.6306,24.6789,24.621,24.621,101080.0
2019-05-09 14:35:00,25.53,25.58,25.52,25.52,93394.0,24.6403,24.6885,24.6306,24.6306,93394.0
2019-05-09 14:40:00,25.53,25.61,25.53,25.57,126118.0,24.6403,24.7175,24.6403,24.6789,126118.0
2019-05-09 14:45:00,25.57,25.57,25.48,25.48,60848.0,24.6789,24.6789,24.592,24.592,60848.0
2019-05-09 14:50:00,25.49,25.55,25.48,25.5,74280.0,24.6017,24.6596,24.592,24.6113,74280.0
2019-05-09 14:55:00,25.49,25.5,25.31,25.32,105264.0,24.6017,24.6113,24.4279,24.4376,105264.0
2019-05-09 15:00:00,25.32,25.36,25.23,25.29,187178.0,24.4376,24.4762,24.3507,24.4086,187178.0
2019-05-09 15:05:00,25.29,25.32,25.16,25.17,80004.0,24.4086,24.4376,24.2832,24.2928,80004.0
2019-05-09 15:10:00,25.17,25.25,25.16,25.23,99752.0,24.2928,24.37,24.2832,24.3507,99752.0
2019-05-09 15:15:00,25.24,25.3,25.22,25.3,125478.0,24.3604,24.4183,24.3411,24.4183,125478.0
2019-05-09 15:20:00,25.29,25.32,25.25,25.27,74710.0,24.4086,24.4376,24.37,24.3893,74710.0
2019-05-09 15:25:00,25.28,25.43,25.28,25.41,147360.0,24.399,24.5437,24.399,24.5244,147360.0
2019-05-09 15:30:00,25.42,25.56,25.4,25.52,309188.0,24.5341,24.6692,24.5148,24.6306,309188.0
2019-05-09 15:35:00,25.51,25.55,25.46,25.55,122646.0,24.621,24.6596,24.5727,24.6596,122646.0
2019-05-09 15:40:00,25.54,25.54,25.43,25.45,120458.0,24.6499,24.6499,24.5437,24.563,120458.0
2019-05-09 15:45:00,25.45,25.52,25.35,25.35,150658.0,24.563,24.6306,24.4665,24.4665,150658.0
2019-05-09 15:50:00,25.35,25.49,25.35,25.48,211824.0,24.4665,24.6017,24.4665,24.592,211824.0
2019-05-09 15:55:00,25.47,25.52,25.43,25.47,510214.0,24.5824,24.6306,24.5437,24.5824,510214.0
2019-05-10 09:30:00,25.17,25.27,25.15,25.17,456538.0,24.2928,24.3893,24.2735,24.2928,456538.0
2019-05-10 09:35:00,25.16,25.28,25.14,25.28,287122.0,24.2832,24.399,24.2639,24.399,287122.0
2019-05-10 09:40:00,25.27,25.32,25.24,25.28,199360.0,24.3893,24.4376,24.3604,24.399,199360.0
2019-05-10 09:45:00,25.29,25.36,25.28,25.3,260098.0,24.4086,24.4762,24.399,24.4183,260098.0
2019-05-10 09:50:00,25.31,25.32,25.15,25.18,142906.0,24.4279,24.4376,24.2735,24.3025,142906.0
2019-05-10 09:55:00,25.18,25.25,25.16,25.16,195412.0,24.3025,24.37,24.2832,24.2832,195412.0
2019-05-10 10:00:00,25.16,25.17,25.03,25.03,300130.0,24.2832,24.2928,24.1577,24.1577,300130.0
2019-05-10 10:05:00,25.04,25.07,25.0,25.05,362044.0,24.1673,24.1963,24.1287,24.177,362044.0
2019-05-10 10:10:00,25.05,25.05,24.9,24.91,233718.0,24.177,24.177,24.0322,24.0419,233718.0
2019-05-10 10:15:00,24.9,24.9,24.75,24.86,313898.0,24.0322,24.0322,23.8874,23.9936,313898.0
2019-05-10 10:20:00,24.86,24.87,24.79,24.79,173748.0,23.9936,24.0033,23.926,23.926,173748.0
2019-05-10 10:25:00,24.79,24.9,24.78,24.83,139772.0,23.926,24.0322,23.9164,23.9647,139772.0
2019-05-10 10:30:00,24.82,24.82,24.71,24.72,239146.0,23.955,23.955,23.8488,23.8585,239146.0
2019-05-10 10:35:00,24.72,24.72,24.57,24.61,204318.0,23.8585,23.8585,23.7137,23.7523,204318.0
2019-05-10 10:40:00,24.61,24.61,24.35,24.49,470934.0,23.7523,23.7523,23.5014,23.6365,470934.0
2019-05-10 10:45:00,24.49,24.59,24.48,24.53,167718.0,23.6365,23.733,23.6269,23.6751,167718.0
2019-05-10 10:50:00,24.54,24.61,24.5,24.54,164492.0,23.6848,23.7523,23.6462,23.6848,164492.0
2019-05-10 10:55:00,24.52,24.58,24.42,24.45,215326.0,23.6655,23.7234,23.5689,23.5979,215326.0
2019-05-10 11:00:00,24.43,24.47,24.28,24.4,272940.0,23.5786,23.6172,23.4338,23.5496,272940.0
2019-05-10 11:05:00,24.4,24.53,24.39,24.5,264288.0,23.5496,23.6751,23.54,23.6462,264288.0
2019-05-10 11:10:00,24.5,24.57,24.45,24.48,362662.0,23.6462,23.7137,23.5979,23.6269,362662.0
2019-05-10 11:15:00,24.48,24.59,24.43,24.59,179142.0,23.6269,23.733,23.5786,23.733,179142.0
2019-05-10 11:20:00,24.59,24.65,24.57,24.61,214422.0,23.733,23.7909,23.7137,23.7523,214422.0
2019-05-10 11:25:00,24.61,24.65,24.46,24.46,179906.0,23.7523,23.7909,23.6075,23.6075,179906.0
2019-05-10 11:30:00,24.46,24.49,24.36,24.4,215190.0,23.6075,23.6365,23.511,23.5496,215190.0
2019-05-10 11:35:00,24.4,24.6,24.37,24.53,225160.0,23.5496,23.7427,23.5207,23.6751,225160.0
2019-05-10 11:40:00,24.53,24.54,24.33,24.43,156182.0,23.6751,23.6848,23.4821,23.5786,156182.0
2019-05-10 11:45:00,24.43,24.46,24.35,24.36,234776.0,23.5786,23.6075,23.5014,23.511,234776.0
2019-05-10 11:50:00,24.34,24.55,24.33,24.54,347782.0,23.4917,23.6944,23.4821,23.6848,347782.0
2019-05-10 11:55:00,24.53,24.59,24.4,24.52,499678.0,23.6751,23.733,23.5496,23.6655,499678.0
2019-05-10 12:00:00,24.5,24.66,24.5,24.64,895946.0,23.6462,23.8006,23.6462,23.7813,895946.0
2019-05-10 12:05:00,24.65,24.67,24.52,24.54,105586.0,23.7909,23.8102,23.6655,23.6848,105586.0
2019-05-10 12:10:00,24.56,24.75,24.56,24.71,190412.0,23.7041,23.8874,23.7041,23.8488,190412.0
2019-05-10 12:15:00,24.73,24.9,24.73,24.87,223572.0,23.8681,24.0322,23.8681,24.0033,223572.0
2019-05-10 12:20:00,24.88,24.92,24.83,24.85,104706.0,24.0129,24.0515,23.9647,23.984,104706.0
2019-05-10 12:25:00,24.86,25.0,24.85,24.97,135420.0,23.9936,24.1287,23.984,24.0998,135420.0
2019-05-10 12:30:00,24.97,25.14,24.93,25.1,271710.0,24.0998,24.2639,24.0612,24.2252,271710.0
2019-05-10 12:35:00,25.1,25.11,25.04,25.08,204382.0,24.2252,24.2349,24.1673,24.2059,204382.0
2019-05-10 12:40:00,25.07,25.09,25.0,25.09,127312.0,24.1963,24.2156,24.1287,24.2156,127312.0
2019-05-10 12:45:00,25.08,25.08,24.97,24.98,40204.0,24.2059,24.2059,24.0998,24.1094,40204.0
2019-05-10 12:50:00,24.99,25.16,24.99,25.13,151206.0,24.1191,24.2832,24.1191,24.2542,151206.0
2019-05-10 12:55:00,25.13,25.16,25.09,25.1,74722.0,24.2542,24.2832,24.2156,24.2252,74722.0
2019-05-10 13:00:00,25.1,25.21,25.05,25.19,116798.0,24.2252,24.3314,24.177,24.3121,116798.0
2019-05-10 13:05:00,25.19,25.19,25.08,25.13,74492.0,24.3121,24.3121,24.2059,24.2542,74492.0
2019-05-10 13:10:00,25.13,25.2,25.09,25.17,81294.0,24.2542,24.3218,24.2156,24.2928,81294.0
2019-05-10 13:15:00,25.18,25.29,25.11,25.25,227550.0,24.3025,24.4086,24.2349,24.37,227550.0
2019-05-10 13:20:00,25.27,25.41,25.27,25.28,230868.0,24.3893,24.5244,24.3893,24.399,230868.0
2019-05-10 13:25:00,25.3,25.35,25.25,25.28,128790.0,24.4183,24.4665,24.37,24.399,128790.0
2019-05-10 13:30:00,25.28,25.35,25.26,25.32,93504.0,24.399,24.4665,24.3797,24.4376,93504.0
2019-05-10 13:35:00,25.33,25.35,25.27,25.29,47678.0,24.4472,24.4665,24.3893,24.4086,47678.0
2019-05-10 13:40:00,25.27,25.35,25.27,25.31,97060.0,24.3893,24.4665,24.3893,24.4279,97060.0
2019-05-10 13:45:00,25.3,25.5,25.3,25.46,244094.0,24.4183,24.6113,24.4183,24.5727,244094.0
2019-05-10 13:50:00,25.46,25.5,25.43,25.44,193844.0,24.5727,24.6113,24.5437,24.5534,193844.0
2019-05-10 13:55:00,25.44,25.46,25.39,25.43,100020.0,24.5534,24.5727,24.5051,24.5437,100020.0
2019-05-10 14:00:00,25.43,25.53,25.4,25.53,168642.0,24.5437,24.6403,24.5148,24.6403,168642.0
2019-05-10 14:05:00,25.53,25.54,25.49,25.53,42834.0,24.6403,24.6499,24.6017,24.6403,42834.0
2019-05-10 14:10:00,25.53,25.53,25.42,25.43,147482.0,24.6403,24.6403,24.5341,24.5437,147482.0
2019-05-10 14:15:00,25.41,25.41,25.31,25.33,108178.0,24.5244,24.5244,24.4279,24.4472,108178.0
2019-05-10 14:20:00,25.33,25.38,25.31,25.32,45100.0,24.4472,24.4955,24.4279,24.4376,45100.0
2019-05-10 14:25:00,25.32,25.36,25.27,25.36,45686.0,24.4376,24.4762,24.3893,24.4762,45686.0
2019-05-10 14:30:00,25.36,25.41,25.35,25.39,118946.0,24.4762,24.5244,24.4665,24.5051,118946.0
2019-05-10 14:35:00,25.38,25.45,25.34,25.45,38700.0,24.4955,24.563,24.4569,24.563,38700.0
2019-05-10 14:40:00,25.45,25.48,25.43,25.43,65330.0,24.563,24.592,24.5437,24.5437,65330.0
2019-05-10 14:45:00,25.45,25.51,25.45,25.5,57272.0,24.563,24.621,24.563,24.6113,57272.0
2019-05-10 14:50:00,25.5,25.65,25.5,25.59,536946.0,24.6113,24.7561,24.6113,24.6982,536946.0
2019-05-10 14:55:00,25.6,25.6,25.53,25.56,85004.0,24.7078,24.7078,24.6403,24.6692,85004.0
2019-05-10 15:00:00,25.58,25.68,25.57,25.68,92084.0,24.6885,24.785,24.6789,24.785,92084.0
2019-05-10 15:05:00,25.68,25.69,25.63,25.64,69214.0,24.785,24.7947,24.7368,24.7464,69214.0
2019-05-10 15:10:00,25.64,25.72,25.6,25.72,88970.0,24.7464,24.8236,24.7078,24.8236,88970.0
2019-05-10 15:15:00,25.73,25.9,25.68,25.88,139178.0,24.8333,24.9974,24.785,24.9781,139178.0
2019-05-10 15:20:00,25.87,25.96,25.86,25.92,168506.0,24.9684,25.0553,24.9588,25.0167,168506.0
2019-05-10 15:25:00,25.92,26.05,25.92,25.99,161340.0,25.0167,25.1421,25.0167,25.0842,161340.0
2019-05-10 15:30:00,25.98,25.99,25.75,25.78,273610.0,25.0746,25.0842,24.8526,24.8815,273610.0
2019-05-10 15:35:00,25.76,25.78,25.67,25.7,154136.0,24.8622,24.8815,24.7754,24.8043,154136.0
2019-05-10 15:40:00,25.69,25.69,25.57,25.65,173552.0,24.7947,24.7947,24.6789,24.7561,173552.0
2019-05-10 15:45:00,25.64,25.74,25.57,25.58,275226.0,24.7464,24.8429,24.6789,24.6885,275226.0
2019-05-10 15:50:00,25.59,25.65,25.58,25.65,173184.0,24.6982,24.7561,24.6885,24.7561,173184.0
2019-05-10 15:55:00,25.65,25.82,25.59,25.81,336006.0,24.7561,24.9202,24.6982,24.9105,336006.0
2019-05-13 09:30:00,24.29,24.48,24.28,24.47,1149264.0,23.4435,23.6269,23.4338,23.6172,1149264.0
2019-05-13 09:35:00,24.46,24.54,24.36,24.54,659202.0,23.6075,23.6848,23.511,23.6848,659202.0
2019-05-13 09:40:00,24.53,24.58,24.43,24.47,389934.0,23.6751,23.7234,23.5786,23.6172,389934.0
2019-05-13 09:45:00,24.45,24.52,24.41,24.42,406336.0,23.5979,23.6655,23.5593,23.5689,406336.0
2019-05-13 09:50:00,24.42,24.42,24.15,24.18,1606544.0,23.5689,23.5689,23.3084,23.3373,1606544.0
2019-05-13 09:55:00,24.18,24.25,24.14,24.22,363690.0,23.3373,23.4049,23.2987,23.3759,363690.0
2019-05-13 10:00:00,24.21,24.21,24.0,24.02,495578.0,23.3663,23.3663,23.1636,23.1829,495578.0
2019-05-13 10:05:00,24.02,24.09,23.93,24.04,696198.0,23.1829,23.2504,23.096,23.2022,696198.0
2019-05-13 10:10:00,24.05,24.1,23.99,24.1,314832.0,23.2118,23.2601,23.1539,23.2601,314832.0
2019-05-13 10:15:00,24.09,24.2,24.03,24.12,457084.0,23.2504,23.3566,23.1925,23.2794,457084.0
2019-05-13 10:20:00,24.12,24.13,24.04,24.12,282732.0,23.2794,23.2891,23.2022,23.2794,282732.0
2019-05-13 10:25:00,24.12,24.15,24.01,24.11,304430.0,23.2794,23.3084,23.1732,23.2697,304430.0
2019-05-13 10:30:00,24.09,24.17,24.0,24.11,328724.0,23.2504,23.3277,23.1636,23.2697,328724.0
2019-05-13 10:35:00,24.11,24.23,24.11,24.21,338496.0,23.2697,23.3856,23.2697,23.3663,338496.0
2019-05-13 10:40:00,24.21,24.33,24.17,24.29,362906.0,23.3663,23.4821,23.3277,23.4435,362906.0
2019-05-13 10:45:00,24.28,24.31,24.12,24.14,296444.0,23.4338,23.4628,23.2794,23.2987,296444.0
2019-05-13 10:50:00,24.12,24.18,24.08,24.09,248262.0,23.2794,23.3373,23.2408,23.2504,248262.0
2019-05-13 10:55:00,24.09,24.15,24.04,24.14,193280.0,23.2504,23.3084,23.2022,23.2987,193280.0
2019-05-13 11:00:00,24.14,24.21,23.99,24.01,263404.0,23.2987,23.3663,23.1539,23.1732,263404.0
2019-05-13 11:05:00,24.0,24.15,24.0,24.06,160312.0,23.1636,23.3084,23.1636,23.2215,160312.0
2019-05-13 11:10:00,24.06,24.16,24.02,24.12,188018.0,23.2215,23.318,23.1829,23.2794,188018.0
2019-05-13 11:15:00,24.11,24.11,23.91,23.97,331208.0,23.2697,23.2697,23.0767,23.1346,331208.0
2019-05-13 11:20:00,23.96,24.12,23.94,24.07,329232.0,23.125,23.2794,23.1057,23.2311,329232.0
2019-05-13 11:25:00,24.09,24.09,23.97,23.97,207884.0,23.2504,23.2504,23.1346,23.1346,207884.0
2019-05-13 11:30:00,23.97,24.06,23.93,23.99,227564.0,23.1346,23.2215,23.096,23.1539,227564.0
2019-05-13 11:35:00,23.98,23.98,23.91,23.93,193854.0,23.1443,23.1443,23.0767,23.096,193854.0
2019-05-13 11:40:00,23.93,23.99,23.87,23.9,842494.0,23.096,23.1539,23.0381,23.0671,842494.0
2019-05-13 11:45:00,23.91,23.97,23.88,23.9,355040.0,23.0767,23.1346,23.0478,23.0671,355040.0
2019-05-13 11:50:00,23.9,23.9,23.82,23.88,341760.0,23.0671,23.0671,22.9899,23.0478,341760.0
2019-05-13 11:55:00,23.86,24.04,23.85,24.04,345020.0,23.0285,23.2022,23.0188,23.2022,345020.0
2019-05-13 12:00:00,24.04,24.05,23.93,23.98,107980.0,23.2022,23.2118,23.096,23.1443,107980.0
2019-05-13 12:05:00,23.97,24.02,23.86,23.88,142424.0,23.1346,23.1829,23.0285,23.0478,142424.0
2019-05-13 12:10:00,23.89,23.94,23.88,23.9,124220.0,23.0574,23.1057,23.0478,23.0671,124220.0
2019-05-13 12:15:00,23.9,23.93,23.83,23.93,217618.0,23.0671,23.096,22.9995,23.096,217618.0
2019-05-13 12:20:00,23.93,23.97,23.87,23.88,133796.0,23.096,23.1346,23.0381,23.0478,133796.0
2019-05-13 12:25:00,23.87,23.88,23.78,23.84,186906.0,23.0381,23.0478,22.9512,23.0092,186906.0
2019-05-13 12:30:00,23.83,23.84,23.76,23.77,125462.0,22.9995,23.0092,22.9319,22.9416,125462.0
2019-05-13 12:35:00,23.77,23.92,23.76,23.86,419482.0,22.9416,23.0864,22.9319,23.0285,419482.0
2019-05-13 12:40:00,23.85,23.86,23.81,23.81,147444.0,23.0188,23.0285,22.9802,22.9802,147444.0
2019-05-13 12:45:00,23.82,23.95,23.82,23.92,151878.0,22.9899,23.1153,22.9899,23.0864,151878.0
2019-05-13 12:50:00,23.92,23.92,23.81,23.82,196028.0,23.0864,23.0864,22.9802,22.9899,196028.0
2019-05-13 12:55:00,23.82,23.82,23.73,23.74,1044766.0,22.9899,22.9899,22.903,22.9126,1044766.0
2019-05-13 13:00:00,23.73,23.74,23.65,23.68,275712.0,22.903,22.9126,22.8258,22.8547,275712.0
2019-05-13 13:05:00,23.68,23.75,23.67,23.7,259660.0,22.8547,22.9223,22.8451,22.874,259660.0
2019-05-13 13:10:00,23.68,23.72,23.64,23.71,196878.0,22.8547,22.8933,22.8161,22.8837,196878.0
2019-05-13 13:15:00,23.71,23.77,23.65,23.67,399838.0,22.8837,22.9416,22.8258,22.8451,399838.0
2019-05-13 13:20:00,23.66,23.7,23.63,23.69,127250.0,22.8354,22.874,22.8065,22.8644,127250.0
2019-05-13 13:25:00,23.69,23.74,23.64,23.66,184206.0,22.8644,22.9126,22.8161,22.8354,184206.0
2019-05-13 13:30:00,23.65,23.74,23.64,23.71,124008.0,22.8258,22.9126,22.8161,22.8837,124008.0
2019-05-13 13:35:00,23.71,23.95,23.7,23.86,358192.0,22.8837,23.1153,22.874,23.0285,358192.0
2019-05-13 13:40:00,23.86,23.93,23.82,23.82,248616.0,23.0285,23.096,22.9899,22.9899,248616.0
2019-05-13 13:45:00,23.82,23.9,23.78,23.85,240386.0,22.9899,23.0671,22.9512,23.0188,240386.0
2019-05-13 13:50:00,23.87,23.91,23.82,23.91,83350.0,23.0381,23.0767,22.9899,23.0767,83350.0
2019-05-13 13:55:00,23.91,23.96,23.88,23.94,110772.0,23.0767,23.125,23.0478,23.1057,110772.0
2019-05-13 14:00:00,23.94,23.98,23.91,23.97,148782.0,23.1057,23.1443,23.0767,23.1346,148782.0
2019-05-13 14:05:00,23.97,24.07,23.97,23.99,172284.0,23.1346,23.2311,23.1346,23.1539,172284.0
2019-05-13 14:10:00,23.98,23.98,23.81,23.82,372264.0,23.1443,23.1443,22.9802,22.9899,372264.0
2019-05-13 14:15:00,23.81,23.85,23.79,23.81,151324.0,22.9802,23.0188,22.9609,22.9802,151324.0
2019-05-13 14:20:00,23.82,23.95,23.82,23.94,572250.0,22.9899,23.1153,22.9899,23.1057,572250.0
2019-05-13 14:25:00,23.95,24.17,23.95,24.06,863678.0,23.1153,23.3277,23.1153,23.2215,863678.0
2019-05-13 14:30:00,24.08,24.11,24.0,24.02,133330.0,23.2408,23.2697,23.1636,23.1829,133330.0
2019-05-13 14:35:00,24.03,24.09,23.96,24.04,85416.0,23.1925,23.2504,23.125,23.2022,85416.0
2019-05-13 14:40:00,24.03,24.09,23.89,23.93,315080.0,23.1925,23.2504,23.0574,23.096,315080.0
2019-05-13 14:45:00,23.93,24.11,23.93,24.09,292614.0,23.096,23.2697,23.096,23.2504,292614.0
2019-05-13 14:50:00,24.09,24.23,24.09,24.18,369248.0,23.2504,23.3856,23.2504,23.3373,369248.0
2019-05-13 14:55:00,24.18,24.23,24.13,24.13,233976.0,23.3373,23.3856,23.2891,23.2891,233976.0
2019-05-13 15:00:00,24.12,24.24,24.05,24.07,204596.0,23.2794,23.3952,23.2118,23.2311,204596.0
2019-05-13 15:05:00,24.07,24.21,24.05,24.08,141360.0,23.2311,23.3663,23.2118,23.2408,141360.0
2019-05-13 15:10:00,24.1,24.14,24.02,24.02,196024.0,23.2601,23.2987,23.1829,23.1829,196024.0
2019-05-13 15:15:00,24.03,24.08,23.96,23.97,132934.0,23.1925,23.2408,23.125,23.1346,132934.0
2019-05-13 15:20:00,23.98,23.99,23.86,23.88,164334.0,23.1443,23.1539,23.0285,23.0478,164334.0
2019-05-13 15:25:00,23.87,23.93,23.84,23.87,240248.0,23.0381,23.096,23.0092,23.0381,240248.0
2019-05-13 15:30:00,23.86,23.86,23.73,23.8,272748.0,23.0285,23.0285,22.903,22.9706,272748.0
2019-05-13 15:35:00,23.79,23.81,23.7,23.75,194550.0,22.9609,22.9802,22.874,22.9223,194550.0
2019-05-13 15:40:00,23.75,23.83,23.75,23.78,319142.0,22.9223,22.9995,22.9223,22.9512,319142.0
2019-05-13 15:45:00,23.78,23.92,23.78,23.91,278314.0,22.9512,23.0864,22.9512,23.0767,278314.0
2019-05-13 15:50:00,23.91,23.93,23.81,23.93,530264.0,23.0767,23.096,22.9802,23.096,530264.0
2019-05-13 15:55:00,23.93,23.98,23.86,23.9,2174510.0,23.096,23.1443,23.0285,23.0671,2174510.0
2019-05-14 09:30:00,24.16,24.26,24.13,24.23,657308.0,23.318,23.4145,23.2891,23.3856,657308.0
2019-05-14 09:35:00,24.22,24.34,24.21,24.3,396120.0,23.3759,23.4917,23.3663,23.4531,396120.0
2019-05-14 09:40:00,24.3,24.39,24.29,24.38,243998.0,23.4531,23.54,23.4435,23.5303,243998.0
2019-05-14 09:45:00,24.38,24.41,24.16,24.17,272386.0,23.5303,23.5593,23.318,23.3277,272386.0
2019-05-14 09:50:00,24.17,24.25,24.13,24.24,206156.0,23.3277,23.4049,23.2891,23.3952,206156.0
2019-05-14 09:55:00,24.23,24.32,24.21,24.25,160998.0,23.3856,23.4724,23.3663,23.4049,160998.0
2019-05-14 10:00:00,24.25,24.36,24.25,24.3,146620.0,23.4049,23.511,23.4049,23.4531,146620.0
2019-05-14 10:05:00,24.29,24.38,24.26,24.36,154986.0,23.4435,23.5303,23.4145,23.511,154986.0
2019-05-14 10:10:00,24.38,24.4,24.3,24.4,219148.0,23.5303,23.5496,23.4531,23.5496,219148.0
2019-05-14 10:15:00,24.4,24.5,24.38,24.5,834554.0,23.5496,23.6462,23.5303,23.6462,834554.0
2019-05-14 10:20:00,24.5,24.55,24.5,24.53,190064.0,23.6462,23.6944,23.6462,23.6751,190064.0
2019-05-14 10:25:00,24.54,24.57,24.5,24.53,157312.0,23.6848,23.7137,23.6462,23.6751,157312.0
2019-05-14 10:30:00,24.53,24.58,24.46,24.47,231958.0,23.6751,23.7234,23.6075,23.6172,231958.0
2019-05-14 10:35:00,24.47,24.54,24.46,24.53,248118.0,23.6172,23.6848,23.6075,23.6751,248118.0
2019-05-14 10:40:00,24.53,24.59,24.5,24.55,494930.0,23.6751,23.733,23.6462,23.6944,494930.0
2019-05-14 10:45:00,24.54,24.58,24.5,24.52,175854.0,23.6848,23.7234,23.6462,23.6655,175854.0
2019-05-14 10:50:00,24.52,24.52,24.44,24.47,168630.0,23.6655,23.6655,23.5882,23.6172,168630.0
2019-05-14 10:55:00,24.47,24.53,24.47,24.51,195150.0,23.6172,23.6751,23.6172,23.6558,195150.0
2019-05-14 11:00:00,24.52,24.55,24.43,24.49,155126.0,23.6655,23.6944,23.5786,23.6365,155126.0
2019-05-14 11:05:00,24.49,24.59,24.49,24.54,148536.0,23.6365,23.733,23.6365,23.6848,148536.0
2019-05-14 11:10:00,24.54,24.63,24.54,24.62,275338.0,23.6848,23.7716,23.6848,23.762,275338.0
2019-05-14 11:15:00,24.61,24.64,24.58,24.62,224858.0,23.7523,23.7813,23.7234,23.762,224858.0
2019-05-14 11:20:00,24.61,24.73,24.6,24.71,304898.0,23.7523,23.8681,23.7427,23.8488,304898.0
2019-05-14 11:25:00,24.71,24.75,24.67,24.68,132472.0,23.8488,23.8874,23.8102,23.8199,132472.0
2019-05-14 11:30:00,24.67,24.75,24.67,24.74,172694.0,23.8102,23.8874,23.8102,23.8778,172694.0
2019-05-14 11:35:00,24.75,24.83,24.74,24.8,299962.0,23.8874,23.9647,23.8778,23.9357,299962.0
2019-05-14 11:40:00,24.8,24.82,24.76,24.77,197464.0,23.9357,23.955,23.8971,23.9067,197464.0
2019-05-14 11:45:00,24.76,24.84,24.76,24.84,61630.0,23.8971,23.9743,23.8971,23.9743,61630.0
2019-05-14 11:50:00,24.83,24.86,24.8,24.83,96456.0,23.9647,23.9936,23.9357,23.9647,96456.0
2019-05-14 11:55:00,24.85,24.85,24.79,24.82,204910.0,23.984,23.984,23.926,23.955,204910.0
2019-05-14 12:00:00,24.82,24.86,24.82,24.85,119830.0,23.955,23.9936,23.955,23.984,119830.0
2019-05-14 12:05:00,24.86,24.87,24.79,24.79,52396.0,23.9936,24.0033,23.926,23.926,52396.0
2019-05-14 12:10:00,24.79,24.84,24.77,24.82,171316.0,23.926,23.9743,23.9067,23.955,171316.0
2019-05-14 12:15:00,24.81,24.81,24.71,24.72,180472.0,23.9454,23.9454,23.8488,23.8585,180472.0
2019-05-14 12:20:00,24.73,24.77,24.72,24.75,51772.0,23.8681,23.9067,23.8585,23.8874,51772.0
2019-05-14 12:25:00,24.77,24.78,24.71,24.72,65244.0,23.9067,23.9164,23.8488,23.8585,65244.0
2019-05-14 12:30:00,24.72,24.75,24.68,24.74,128194.0,23.8585,23.8874,23.8199,23.8778,128194.0
2019-05-14 12:35:00,24.74,24.78,24.74,24.77,66676.0,23.8778,23.9164,23.8778,23.9067,66676.0
2019-05-14 12:40:00,24.77,24.8,24.76,24.78,63890.0,23.9067,23.9357,23.8971,23.9164,63890.0
2019-05-14 12:45:00,24.78,24.81,24.75,24.81,141292.0,23.9164,23.9454,23.8874,23.9454,141292.0
2019-05-14 12:50:00,24.8,24.8,24.75,24.78,98632.0,23.9357,23.9357,23.8874,23.9164,98632.0
2019-05-14 12:55:00,24.78,24.79,24.75,24.75,52242.0,23.9164,23.926,23.8874,23.8874,52242.0
2019-05-14 13:00:00,24.76,24.8,24.76,24.8,53096.0,23.8971,23.9357,23.8971,23.9357,53096.0
2019-05-14 13:05:00,24.82,24.82,24.81,24.82,82168.0,23.955,23.955,23.9454,23.955,82168.0
2019-05-14 13:10:00,24.82,24.9,24.82,24.89,94422.0,23.955,24.0322,23.955,24.0226,94422.0
2019-05-14 13:15:00,24.89,24.9,24.84,24.84,43424.0,24.0226,24.0322,23.9743,23.9743,43424.0
2019-05-14 13:20:00,24.85,24.92,24.84,24.92,93034.0,23.984,24.0515,23.9743,24.0515,93034.0
2019-05-14 13:25:00,24.92,24.92,24.9,24.9,57996.0,24.0515,24.0515,24.0322,24.0322,57996.0
2019-05-14 13:30:00,24.9,24.92,24.9,24.92,33886.0,24.0322,24.0515,24.0322,24.0515,33886.0
2019-05-14 13:35:00,24.92,24.93,24.91,24.92,26326.0,24.0515,24.0612,24.0419,24.0515,26326.0
2019-05-14 13:40:00,24.92,24.93,24.89,24.9,66380.0,24.0515,24.0612,24.0226,24.0322,66380.0
2019-05-14 13:45:00,24.91,24.92,24.89,24.91,55466.0,24.0419,24.0515,24.0226,24.0419,55466.0
2019-05-14 13:50:00,24.92,24.95,24.91,24.91,40206.0,24.0515,24.0805,24.0419,24.0419,40206.0
2019-05-14 13:55:00,24.92,24.93,24.89,24.9,26140.0,24.0515,24.0612,24.0226,24.0322,26140.0
2019-05-14 14:00:00,24.89,24.91,24.81,24.81,118024.0,24.0226,24.0419,23.9454,23.9454,118024.0
2019-05-14 14:05:00,24.81,24.84,24.75,24.84,129086.0,23.9454,23.9743,23.8874,23.9743,129086.0
2019-05-14 14:10:00,24.84,24.85,24.8,24.84,49140.0,23.9743,23.984,23.9357,23.9743,49140.0
2019-05-14 14:15:00,24.84,24.89,24.84,24.87,38118.0,23.9743,24.0226,23.9743,24.0033,38118.0
2019-05-14 14:20:00,24.88,24.92,24.88,24.91,100836.0,24.0129,24.0515,24.0129,24.0419,100836.0
2019-05-14 14:25:00,24.91,24.94,24.89,24.9,92680.0,24.0419,24.0708,24.0226,24.0322,92680.0
2019-05-14 14:30:00,24.91,24.91,24.85,24.89,90698.0,24.0419,24.0419,23.984,24.0226,90698.0
2019-05-14 14:35:00,24.89,24.91,24.88,24.91,138592.0,24.0226,24.0419,24.0129,24.0419,138592.0
2019-05-14 14:40:00,24.91,24.92,24.89,24.91,68430.0,24.0419,24.0515,24.0226,24.0419,68430.0
2019-05-14 14:45:00,24.9,24.9,24.74,24.75,78912.0,24.0322,24.0322,23.8778,23.8874,78912.0
2019-05-14 14:50:00,24.74,24.76,24.68,24.68,173824.0,23.8778,23.8971,23.8199,23.8199,173824.0
2019-05-14 14:55:00,24.7,24.75,24.7,24.75,52720.0,23.8392,23.8874,23.8392,23.8874,52720.0
2019-05-14 15:00:00,24.74,24.8,24.71,24.8,113688.0,23.8778,23.9357,23.8488,23.9357,113688.0
2019-05-14 15:05:00,24.79,24.86,24.76,24.86,70850.0,23.926,23.9936,23.8971,23.9936,70850.0
2019-05-14 15:10:00,24.85,24.85,24.75,24.79,97818.0,23.984,23.984,23.8874,23.926,97818.0
2019-05-14 15:15:00,24.79,24.79,24.74,24.78,54648.0,23.926,23.926,23.8778,23.9164,54648.0
2019-05-14 15:20:00,24.8,24.81,24.75,24.78,36668.0,23.9357,23.9454,23.8874,23.9164,36668.0
2019-05-14 15:25:00,24.78,24.81,24.76,24.78,33784.0,23.9164,23.9454,23.8971,23.9164,33784.0
2019-05-14 15:30:00,24.76,24.77,24.57,24.58,182518.0,23.8971,23.9067,23.7137,23.7234,182518.0
2019-05-14 15:35:00,24.58,24.63,24.57,24.6,116906.0,23.7234,23.7716,23.7137,23.7427,116906.0
2019-05-14 15:40:00,24.61,24.67,24.6,24.61,85552.0,23.7523,23.8102,23.7427,23.7523,85552.0
2019-05-14 15:45:00,24.61,24.64,24.53,24.6,113864.0,23.7523,23.7813,23.6751,23.7427,113864.0
2019-05-14 15:50:00,24.61,24.61,24.52,24.61,165672.0,23.7523,23.7523,23.6655,23.7523,165672.0
2019-05-14 15:55:00,24.61,24.63,24.46,24.49,333850.0,23.7523,23.7716,23.6075,23.6365,333850.0
2019-05-15 09:30:00,24.05,24.11,23.98,24.1,1133372.0,23.2118,23.2697,23.1443,23.2601,1133372.0
2019-05-15 09:35:00,24.09,24.18,24.07,24.17,389658.0,23.2504,23.3373,23.2311,23.3277,389658.0
2019-05-15 09:40:00,24.17,24.18,24.05,24.13,165800.0,23.3277,23.3373,23.2118,23.2891,165800.0
2019-05-15 09:45:00,24.11,24.26,24.1,24.18,356666.0,23.2697,23.4145,23.2601,23.3373,356666.0
2019-05-15 09:50:00,24.18,24.26,24.14,24.21,343400.0,23.3373,23.4145,23.2987,23.3663,343400.0
2019-05-15 09:55:00,24.22,24.27,24.21,24.22,186158.0,23.3759,23.4242,23.3663,23.3759,186158.0
2019-05-15 10:00:00,24.22,24.28,24.17,24.18,381888.0,23.3759,23.4338,23.3277,23.3373,381888.0
2019-05-15 10:05:00,24.18,24.23,24.13,24.2,140396.0,23.3373,23.3856,23.2891,23.3566,140396.0
2019-05-15 10:10:00,24.21,24.56,24.11,24.56,938884.0,23.3663,23.7041,23.2697,23.7041,938884.0
2019-05-15 10:15:00,24.56,24.61,24.35,24.43,619490.0,23.7041,23.7523,23.5014,23.5786,619490.0
2019-05-15 10:20:00,24.43,24.5,24.4,24.48,224836.0,23.5786,23.6462,23.5496,23.6269,224836.0
2019-05-15 10:25:00,24.5,24.69,24.49,24.66,378222.0,23.6462,23.8295,23.6365,23.8006,378222.0
2019-05-15 10:30:00,24.66,24.71,24.63,24.65,222480.0,23.8006,23.8488,23.7716,23.7909,222480.0
2019-05-15 10:35:00,24.67,24.69,24.61,24.63,155606.0,23.8102,23.8295,23.7523,23.7716,155606.0
2019-05-15 10:40:00,24.63,24.73,24.63,24.68,145946.0,23.7716,23.8681,23.7716,23.8199,145946.0
2019-05-15 10:45:00,24.7,24.73,24.66,24.73,144212.0,23.8392,23.8681,23.8006,23.8681,144212.0
2019-05-15 10:50:00,24.74,24.8,24.71,24.75,331560.0,23.8778,23.9357,23.8488,23.8874,331560.0
2019-05-15 10:55:00,24.75,24.8,24.7,24.74,357366.0,23.8874,23.9357,23.8392,23.8778,357366.0
2019-05-15 11:00:00,24.74,24.75,24.63,24.68,239658.0,23.8778,23.8874,23.7716,23.8199,239658.0
2019-05-15 11:05:00,24.67,24.71,24.63,24.7,137638.0,23.8102,23.8488,23.7716,23.8392,137638.0
2019-05-15 11:10:00,24.69,24.75,24.68,24.73,91450.0,23.8295,23.8874,23.8199,23.8681,91450.0
2019-05-15 11:15:00,24.72,24.77,24.7,24.77,149240.0,23.8585,23.9067,23.8392,23.9067,149240.0
2019-05-15 11:20:00,24.76,24.81,24.74,24.8,107130.0,23.8971,23.9454,23.8778,23.9357,107130.0
2019-05-15 11:25:00,24.82,24.93,24.82,24.91,255556.0,23.955,24.0612,23.955,24.0419,255556.0
2019-05-15 11:30:00,24.92,24.94,24.87,24.92,81450.0,24.0515,24.0708,24.0033,24.0515,81450.0
2019-05-15 11:35:00,24.93,24.93,24.86,24.86,71328.0,24.0612,24.0612,23.9936,23.9936,71328.0
2019-05-15 11:40:00,24.86,24.95,24.86,24.93,113492.0,23.9936,24.0805,23.9936,24.0612,113492.0
2019-05-15 11:45:00,24.93,24.94,24.88,24.89,116016.0,24.0612,24.0708,24.0129,24.0226,116016.0
2019-05-15 11:50:00,24.9,25.0,24.89,24.97,618594.0,24.0322,24.1287,24.0226,24.0998,618594.0
2019-05-15 11:55:00,24.96,24.99,24.95,24.97,185716.0,24.0901,24.1191,24.0805,24.0998,185716.0
2019-05-15 12:00:00,24.99,25.03,24.98,25.02,100856.0,24.1191,24.1577,24.1094,24.148,100856.0
2019-05-15 12:05:00,25.02,25.08,24.99,25.02,95644.0,24.148,24.2059,24.1191,24.148,95644.0
2019-05-15 12:10:00,25.01,25.01,24.96,24.99,109046.0,24.1384,24.1384,24.0901,24.1191,109046.0
2019-05-15 12:15:00,24.99,24.99,24.91,24.92,96050.0,24.1191,24.1191,24.0419,24.0515,96050.0
2019-05-15 12:20:00,24.92,24.96,24.9,24.9,97310.0,24.0515,24.0901,24.0322,24.0322,97310.0
2019-05-15 12:25:00,24.91,24.93,24.88,24.92,69312.0,24.0419,24.0612,24.0129,24.0515,69312.0
2019-05-15 12:30:00,24.93,24.96,24.91,24.95,97634.0,24.0612,24.0901,24.0419,24.0805,97634.0
2019-05-15 12:35:00,24.94,24.94,24.88,24.92,40108.0,24.0708,24.0708,24.0129,24.0515,40108.0
2019-05-15 12:40:00,24.93,24.96,24.92,24.96,114758.0,24.0612,24.0901,24.0515,24.0901,114758.0
2019-05-15 12:45:00,24.97,25.0,24.96,25.0,110912.0,24.0998,24.1287,24.0901,24.1287,110912.0
2019-05-15 12:50:00,25.0,25.0,24.93,24.93,98646.0,24.1287,24.1287,24.0612,24.0612,98646.0
2019-05-15 12:55:00,24.93,24.93,24.86,24.89,117828.0,24.0612,24.0612,23.9936,24.0226,117828.0
2019-05-15 13:00:00,24.9,24.94,24.89,24.93,87862.0,24.0322,24.0708,24.0226,24.0612,87862.0
2019-05-15 13:05:00,24.93,24.96,24.9,24.91,45790.0,24.0612,24.0901,24.0322,24.0419,45790.0
2019-05-15 13:10:00,24.92,24.95,24.91,24.92,37422.0,24.0515,24.0805,24.0419,24.0515,37422.0
2019-05-15 13:15:00,24.92,24.94,24.87,24.88,44790.0,24.0515,24.0708,24.0033,24.0129,44790.0
2019-05-15 13:20:00,24.88,24.9,24.85,24.86,62818.0,24.0129,24.0322,23.984,23.9936,62818.0
2019-05-15 13:25:00,24.87,24.91,24.87,24.9,31858.0,24.0033,24.0419,24.0033,24.0322,31858.0
2019-05-15 13:30:00,24.91,24.98,24.91,24.98,63124.0,24.0419,24.1094,24.0419,24.1094,63124.0
2019-05-15 13:35:00,24.98,25.02,24.96,25.01,59172.0,24.1094,24.148,24.0901,24.1384,59172.0
2019-05-15 13:40:00,25.02,25.02,24.96,24.97,34928.0,24.148,24.148,24.0901,24.0998,34928.0
2019-05-15 13:45:00,24.98,25.04,24.97,25.04,71816.0,24.1094,24.1673,24.0998,24.1673,71816.0
2019-05-15 13:50:00,25.04,25.04,25.0,25.02,39232.0,24.1673,24.1673,24.1287,24.148,39232.0
2019-05-15 13:55:00,25.0,25.06,25.0,25.05,60740.0,24.1287,24.1866,24.1287,24.177,60740.0
2019-05-15 14:00:00,25.04,25.07,25.04,25.06,76190.0,24.1673,24.1963,24.1673,24.1866,76190.0
2019-05-15 14:05:00,25.06,25.09,25.03,25.04,71404.0,24.1866,24.2156,24.1577,24.1673,71404.0
2019-05-15 14:10:00,25.05,25.1,25.05,25.09,102986.0,24.177,24.2252,24.177,24.2156,102986.0
2019-05-15 14:15:00,25.09,25.09,25.06,25.07,53118.0,24.2156,24.2156,24.1866,24.1963,53118.0
2019-05-15 14:20:00,25.08,25.1,25.08,25.1,50674.0,24.2059,24.2252,24.2059,24.2252,50674.0
2019-05-15 14:25:00,25.11,25.11,25.05,25.07,56518.0,24.2349,24.2349,24.177,24.1963,56518.0
2019-05-15 14:30:00,25.07,25.09,25.05,25.08,56440.0,24.1963,24.2156,24.177,24.2059,56440.0
2019-05-15 14:35:00,25.08,25.08,25.05,25.08,55844.0,24.2059,24.2059,24.177,24.2059,55844.0
2019-05-15 14:40:00,25.07,25.09,25.06,25.08,55708.0,24.1963,24.2156,24.1866,24.2059,55708.0
2019-05-15 14:45:00,25.08,25.12,25.08,25.12,59810.0,24.2059,24.2445,24.2059,24.2445,59810.0
2019-05-15 14:50:00,25.12,25.13,25.01,25.02,116844.0,24.2445,24.2542,24.1384,24.148,116844.0
2019-05-15 14:55:00,25.03,25.03,25.0,25.0,62170.0,24.1577,24.1577,24.1287,24.1287,62170.0
2019-05-15 15:00:00,25.0,25.04,24.97,24.98,168210.0,24.1287,24.1673,24.0998,24.1094,168210.0
2019-05-15 15:05:00,24.99,25.03,24.99,25.02,26052.0,24.1191,24.1577,24.1191,24.148,26052.0
2019-05-15 15:10:00,25.02,25.05,24.99,25.03,75748.0,24.148,24.177,24.1191,24.1577,75748.0
2019-05-15 15:15:00,25.04,25.05,25.01,25.05,96204.0,24.1673,24.177,24.1384,24.177,96204.0
2019-05-15 15:20:00,25.05,25.1,25.04,25.1,80458.0,24.177,24.2252,24.1673,24.2252,80458.0
2019-05-15 15:25:00,25.11,25.12,25.09,25.11,91334.0,24.2349,24.2445,24.2156,24.2349,91334.0
2019-05-15 15:30:00,25.11,25.13,25.05,25.07,115620.0,24.2349,24.2542,24.177,24.1963,115620.0
2019-05-15 15:35:00,25.08,25.09,25.01,25.04,137078.0,24.2059,24.2156,24.1384,24.1673,137078.0
2019-05-15 15:40:00,25.04,25.04,25.0,25.02,53504.0,24.1673,24.1673,24.1287,24.148,53504.0
2019-05-15 15:45:00,25.02,25.02,24.97,24.98,161098.0,24.148,24.148,24.0998,24.1094,161098.0
2019-05-15 15:50:00,24.98,25.04,24.97,25.01,300346.0,24.1094,24.1673,24.0998,24.1384,300346.0
2019-05-15 15:55:00,25.01,25.03,24.92,24.95,525234.0,24.1384,24.1577,24.0515,24.0805,525234.0
2019-05-16 09:30:00,25.14,25.23,25.13,25.23,1411572.0,24.2639,24.3507,24.2542,24.3507,1411572.0
2019-05-16 09:35:00,25.23,25.32,25.18,25.31,686044.0,24.3507,24.4376,24.3025,24.4279,686044.0
2019-05-16 09:40:00,25.32,25.44,25.32,25.41,269130.0,24.4376,24.5534,24.4376,24.5244,269130.0
2019-05-16 09:45:00,25.42,25.49,25.41,25.48,252422.0,24.5341,24.6017,24.5244,24.592,252422.0
2019-05-16 09:50:00,25.48,25.58,25.47,25.55,216860.0,24.592,24.6885,24.5824,24.6596,216860.0
2019-05-16 09:55:00,25.55,25.64,25.55,25.61,255882.0,24.6596,24.7464,24.6596,24.7175,255882.0
2019-05-16 10:00:00,25.61,25.65,25.6,25.63,300132.0,24.7175,24.7561,24.7078,24.7368,300132.0
2019-05-16 10:05:00,25.64,25.67,25.61,25.64,215224.0,24.7464,24.7754,24.7175,24.7464,215224.0
2019-05-16 10:10:00,25.64,25.65,25.6,25.61,159764.0,24.7464,24.7561,24.7078,24.7175,159764.0
2019-05-16 10:15:00,25.61,25.72,25.6,25.71,153752.0,24.7175,24.8236,24.7078,24.814,153752.0
2019-05-16 10:20:00,25.71,25.74,25.69,25.73,185388.0,24.814,24.8429,24.7947,24.8333,185388.0
2019-05-16 10:25:00,25.73,25.8,25.72,25.8,130766.0,24.8333,24.9008,24.8236,24.9008,130766.0
2019-05-16 10:30:00,25.8,25.82,25.74,25.77,149694.0,24.9008,24.9202,24.8429,24.8719,149694.0
2019-05-16 10:35:00,25.76,25.78,25.75,25.78,84988.0,24.8622,24.8815,24.8526,24.8815,84988.0
2019-05-16 10:40:00,25.79,25.84,25.79,25.81,122966.0,24.8912,24.9395,24.8912,24.9105,122966.0
2019-05-16 10:45:00,25.81,25.81,25.77,25.8,158436.0,24.9105,24.9105,24.8719,24.9008,158436.0
2019-05-16 10:50:00,25.8,25.85,25.78,25.83,86804.0,24.9008,24.9491,24.8815,24.9298,86804.0
2019-05-16 10:55:00,25.83,25.86,25.82,25.85,92486.0,24.9298,24.9588,24.9202,24.9491,92486.0
2019-05-16 11:00:00,25.85,25.88,25.8,25.81,148164.0,24.9491,24.9781,24.9008,24.9105,148164.0
2019-05-16 11:05:00,25.81,25.82,25.75,25.77,97708.0,24.9105,24.9202,24.8526,24.8719,97708.0
2019-05-16 11:10:00,25.76,25.82,25.76,25.82,71832.0,24.8622,24.9202,24.8622,24.9202,71832.0
2019-05-16 11:15:00,25.83,25.89,25.81,25.88,139194.0,24.9298,24.9877,24.9105,24.9781,139194.0
2019-05-16 11:20:00,25.88,25.93,25.86,25.86,136244.0,24.9781,25.0263,24.9588,24.9588,136244.0
2019-05-16 11:25:00,25.86,25.89,25.86,25.86,59842.0,24.9588,24.9877,24.9588,24.9588,59842.0
2019-05-16 11:30:00,25.86,25.91,25.84,25.9,80196.0,24.9588,25.007,24.9395,24.9974,80196.0
2019-05-16 11:35:00,25.9,25.93,25.9,25.92,87728.0,24.9974,25.0263,24.9974,25.0167,87728.0
2019-05-16 11:40:00,25.92,25.98,25.92,25.97,91754.0,25.0167,25.0746,25.0167,25.0649,91754.0
2019-05-16 11:45:00,25.98,25.98,25.91,25.92,68390.0,25.0746,25.0746,25.007,25.0167,68390.0
2019-05-16 11:50:00,25.92,25.95,25.89,25.9,123908.0,25.0167,25.0456,24.9877,24.9974,123908.0
2019-05-16 11:55:00,25.9,25.93,25.9,25.92,67638.0,24.9974,25.0263,24.9974,25.0167,67638.0
2019-05-16 12:00:00,25.93,25.93,25.89,25.92,78274.0,25.0263,25.0263,24.9877,25.0167,78274.0
2019-05-16 12:05:00,25.9,25.92,25.89,25.9,19794.0,24.9974,25.0167,24.9877,24.9974,19794.0
2019-05-16 12:10:00,25.91,25.95,25.9,25.94,36318.0,25.007,25.0456,24.9974,25.036,36318.0
2019-05-16 12:15:00,25.95,26.02,25.95,26.0,193616.0,25.0456,25.1132,25.0456,25.0939,193616.0
2019-05-16 12:20:00,26.0,26.01,25.95,25.95,93104.0,25.0939,25.1035,25.0456,25.0456,93104.0
2019-05-16 12:25:00,25.95,25.97,25.92,25.92,57728.0,25.0456,25.0649,25.0167,25.0167,57728.0
2019-05-16 12:30:00,25.92,25.96,25.92,25.96,94634.0,25.0167,25.0553,25.0167,25.0553,94634.0
2019-05-16 12:35:00,25.94,25.95,25.89,25.9,43774.0,25.036,25.0456,24.9877,24.9974,43774.0
2019-05-16 12:40:00,25.9,25.91,25.85,25.87,163234.0,24.9974,25.007,24.9491,24.9684,163234.0
2019-05-16 12:45:00,25.87,25.89,25.84,25.85,118676.0,24.9684,24.9877,24.9395,24.9491,118676.0
2019-05-16 12:50:00,25.85,25.86,25.81,25.84,91396.0,24.9491,24.9588,24.9105,24.9395,91396.0
2019-05-16 12:55:00,25.84,25.87,25.83,25.85,84552.0,24.9395,24.9684,24.9298,24.9491,84552.0
2019-05-16 13:00:00,25.86,25.89,25.78,25.8,158106.0,24.9588,24.9877,24.8815,24.9008,158106.0
2019-05-16 13:05:00,25.8,25.86,25.78,25.83,136462.0,24.9008,24.9588,24.8815,24.9298,136462.0
2019-05-16 13:10:00,25.83,25.88,25.82,25.86,53690.0,24.9298,24.9781,24.9202,24.9588,53690.0
2019-05-16 13:15:00,25.86,25.9,25.86,25.9,27516.0,24.9588,24.9974,24.9588,24.9974,27516.0
2019-05-16 13:20:00,25.89,25.91,25.85,25.85,75738.0,24.9877,25.007,24.9491,24.9491,75738.0
2019-05-16 13:25:00,25.85,25.89,25.85,25.86,47864.0,24.9491,24.9877,24.9491,24.9588,47864.0
2019-05-16 13:30:00,25.86,25.86,25.83,25.84,53816.0,24.9588,24.9588,24.9298,24.9395,53816.0
2019-05-16 13:35:00,25.84,25.86,25.8,25.81,28858.0,24.9395,24.9588,24.9008,24.9105,28858.0
2019-05-16 13:40:00,25.79,25.82,25.76,25.77,82928.0,24.8912,24.9202,24.8622,24.8719,82928.0
2019-05-16 13:45:00,25.77,25.78,25.71,25.73,153036.0,24.8719,24.8815,24.814,24.8333,153036.0
2019-05-16 13:50:00,25.7,25.75,25.7,25.73,53056.0,24.8043,24.8526,24.8043,24.8333,53056.0
2019-05-16 13:55:00,25.71,25.77,25.71,25.75,39316.0,24.814,24.8719,24.814,24.8526,39316.0
2019-05-16 14:00:00,25.73,25.77,25.7,25.73,62088.0,24.8333,24.8719,24.8043,24.8333,62088.0
2019-05-16 14:05:00,25.74,25.77,25.72,25.72,85838.0,24.8429,24.8719,24.8236,24.8236,85838.0
2019-05-16 14:10:00,25.7,25.74,25.68,25.74,52390.0,24.8043,24.8429,24.785,24.8429,52390.0
2019-05-16 14:15:00,25.75,25.79,25.75,25.78,37818.0,24.8526,24.8912,24.8526,24.8815,37818.0
2019-05-16 14:20:00,25.78,25.82,25.75,25.82,33254.0,24.8815,24.9202,24.8526,24.9202,33254.0
2019-05-16 14:25:00,25.82,25.86,25.81,25.86,121132.0,24.9202,24.9588,24.9105,24.9588,121132.0
2019-05-16 14:30:00,25.86,25.88,25.84,25.85,61492.0,24.9588,24.9781,24.9395,24.9491,61492.0
2019-05-16 14:35:00,25.85,25.88,25.84,25.88,31074.0,24.9491,24.9781,24.9395,24.9781,31074.0
2019-05-16 14:40:00,25.88,25.88,25.83,25.85,77790.0,24.9781,24.9781,24.9298,24.9491,77790.0
2019-05-16 14:45:00,25.86,25.88,25.83,25.83,57394.0,24.9588,24.9781,24.9298,24.9298,57394.0
2019-05-16 14:50:00,25.84,25.85,25.74,25.74,91586.0,24.9395,24.9491,24.8429,24.8429,91586.0
2019-05-16 14:55:00,25.73,25.79,25.72,25.79,74992.0,24.8333,24.8912,24.8236,24.8912,74992.0
2019-05-16 15:00:00,25.78,25.78,25.69,25.72,115832.0,24.8815,24.8815,24.7947,24.8236,115832.0
2019-05-16 15:05:00,25.73,25.74,25.63,25.66,204192.0,24.8333,24.8429,24.7368,24.7657,204192.0
2019-05-16 15:10:00,25.66,25.69,25.64,25.66,51618.0,24.7657,24.7947,24.7464,24.7657,51618.0
2019-05-16 15:15:00,25.66,25.66,25.6,25.61,221412.0,24.7657,24.7657,24.7078,24.7175,221412.0
2019-05-16 15:20:00,25.61,25.67,25.61,25.67,75164.0,24.7175,24.7754,24.7175,24.7754,75164.0
2019-05-16 15:25:00,25.67,25.7,25.65,25.7,141286.0,24.7754,24.8043,24.7561,24.8043,141286.0
2019-05-16 15:30:00,25.69,25.69,25.59,25.63,92486.0,24.7947,24.7947,24.6982,24.7368,92486.0
2019-05-16 15:35:00,25.65,25.66,25.56,25.58,134982.0,24.7561,24.7657,24.6692,24.6885,134982.0
2019-05-16 15:40:00,25.58,25.59,25.47,25.5,342782.0,24.6885,24.6982,24.5824,24.6113,342782.0
2019-05-16 15:45:00,25.5,25.55,25.47,25.54,88258.0,24.6113,24.6596,24.5824,24.6499,88258.0
2019-05-16 15:50:00,25.54,25.56,25.47,25.53,153862.0,24.6499,24.6692,24.5824,24.6403,153862.0
2019-05-16 15:55:00,25.53,25.61,25.52,25.61,344572.0,24.6403,24.7175,24.6306,24.7175,344572.0
2019-05-17 09:30:00,24.94,25.17,24.93,25.11,714908.0,24.0708,24.2928,24.0612,24.2349,714908.0
2019-05-17 09:35:00,25.1,25.22,25.1,25.21,404400.0,24.2252,24.3411,24.2252,24.3314,404400.0
2019-05-17 09:40:00,25.21,25.32,25.21,25.22,258210.0,24.3314,24.4376,24.3314,24.3411,258210.0
2019-05-17 09:45:00,25.23,25.32,25.23,25.28,235418.0,24.3507,24.4376,24.3507,24.399,235418.0
2019-05-17 09:50:00,25.27,25.27,25.07,25.11,358220.0,24.3893,24.3893,24.1963,24.2349,358220.0
2019-05-17 09:55:00,25.11,25.18,25.08,25.15,145498.0,24.2349,24.3025,24.2059,24.2735,145498.0
2019-05-17 10:00:00,25.15,25.29,25.14,25.17,241322.0,24.2735,24.4086,24.2639,24.2928,241322.0
2019-05-17 10:05:00,25.14,25.23,25.13,25.21,77106.0,24.2639,24.3507,24.2542,24.3314,77106.0
2019-05-17 10:10:00,25.21,25.24,25.08,25.1,138300.0,24.3314,24.3604,24.2059,24.2252,138300.0
2019-05-17 10:15:00,25.1,25.29,25.07,25.27,225770.0,24.2252,24.4086,24.1963,24.3893,225770.0
2019-05-17 10:20:00,25.28,25.4,25.25,25.39,298058.0,24.399,24.5148,24.37,24.5051,298058.0
2019-05-17 10:25:00,25.4,25.48,25.34,25.42,260028.0,24.5148,24.592,24.4569,24.5341,260028.0
2019-05-17 10:30:00,25.42,25.46,25.39,25.45,83590.0,24.5341,24.5727,24.5051,24.563,83590.0
2019-05-17 10:35:00,25.42,25.42,25.32,25.36,85970.0,24.5341,24.5341,24.4376,24.4762,85970.0
2019-05-17 10:40:00,25.39,25.48,25.39,25.46,234870.0,24.5051,24.592,24.5051,24.5727,234870.0
2019-05-17 10:45:00,25.48,25.5,25.44,25.5,130430.0,24.592,24.6113,24.5534,24.6113,130430.0
2019-05-17 10:50:00,25.5,25.66,25.5,25.66,211332.0,24.6113,24.7657,24.6113,24.7657,211332.0
2019-05-17 10:55:00,25.65,25.8,25.64,25.72,214342.0,24.7561,24.9008,24.7464,24.8236,214342.0
2019-05-17 11:00:00,25.72,25.82,25.72,25.76,137914.0,24.8236,24.9202,24.8236,24.8622,137914.0
2019-05-17 11:05:00,25.77,25.86,25.75,25.82,92892.0,24.8719,24.9588,24.8526,24.9202,92892.0
2019-05-17 11:10:00,25.82,25.85,25.8,25.81,69580.0,24.9202,24.9491,24.9008,24.9105,69580.0
2019-05-17 11:15:00,25.84,25.86,25.73,25.75,65426.0,24.9395,24.9588,24.8333,24.8526,65426.0
2019-05-17 11:20:00,25.75,25.78,25.74,25.75,67184.0,24.8526,24.8815,24.8429,24.8526,67184.0
2019-05-17 11:25:00,25.76,25.76,25.71,25.73,58396.0,24.8622,24.8622,24.814,24.8333,58396.0
2019-05-17 11:30:00,25.74,25.74,25.64,25.67,145686.0,24.8429,24.8429,24.7464,24.7754,145686.0
2019-05-17 11:35:00,25.66,25.67,25.6,25.61,123416.0,24.7657,24.7754,24.7078,24.7175,123416.0
2019-05-17 11:40:00,25.6,25.6,25.49,25.55,142416.0,24.7078,24.7078,24.6017,24.6596,142416.0
2019-05-17 11:45:00,25.55,25.6,25.52,25.53,88010.0,24.6596,24.7078,24.6306,24.6403,88010.0
2019-05-17 11:50:00,25.52,25.59,25.47,25.59,113010.0,24.6306,24.6982,24.5824,24.6982,113010.0
2019-05-17 11:55:00,25.59,25.59,25.53,25.58,79842.0,24.6982,24.6982,24.6403,24.6885,79842.0
2019-05-17 12:00:00,25.56,25.59,25.5,25.51,68388.0,24.6692,24.6982,24.6113,24.621,68388.0
2019-05-17 12:05:00,25.5,25.5,25.39,25.45,131312.0,24.6113,24.6113,24.5051,24.563,131312.0
2019-05-17 12:10:00,25.43,25.47,25.38,25.39,71130.0,24.5437,24.5824,24.4955,24.5051,71130.0
2019-05-17 12:15:00,25.38,25.48,25.38,25.47,61506.0,24.4955,24.592,24.4955,24.5824,61506.0
2019-05-17 12:20:00,25.46,25.5,25.45,25.47,34946.0,24.5727,24.6113,24.563,24.5824,34946.0
2019-05-17 12:25:00,25.46,25.49,25.42,25.43,38902.0,24.5727,24.6017,24.5341,24.5437,38902.0
2019-05-17 12:30:00,25.41,25.46,25.39,25.4,39226.0,24.5244,24.5727,24.5051,24.5148,39226.0
2019-05-17 12:35:00,25.42,25.47,25.4,25.45,48456.0,24.5341,24.5824,24.5148,24.563,48456.0
2019-05-17 12:40:00,25.45,25.57,25.45,25.56,88350.0,24.563,24.6789,24.563,24.6692,88350.0
2019-05-17 12:45:00,25.55,25.57,25.52,25.55,47472.0,24.6596,24.6789,24.6306,24.6596,47472.0
2019-05-17 12:50:00,25.55,25.59,25.52,25.59,40134.0,24.6596,24.6982,24.6306,24.6982,40134.0
2019-05-17 12:55:00,25.59,25.59,25.53,25.54,31550.0,24.6982,24.6982,24.6403,24.6499,31550.0
2019-05-17 13:00:00,25.54,25.59,25.52,25.54,37694.0,24.6499,24.6982,24.6306,24.6499,37694.0
2019-05-17 13:05:00,25.54,25.61,25.54,25.61,38212.0,24.6499,24.7175,24.6499,24.7175,38212.0
2019-05-17 13:10:00,25.62,25.64,25.58,25.6,77852.0,24.7271,24.7464,24.6885,24.7078,77852.0
2019-05-17 13:15:00,25.6,25.66,25.6,25.63,36632.0,24.7078,24.7657,24.7078,24.7368,36632.0
2019-05-17 13:20:00,25.63,25.67,25.63,25.63,22910.0,24.7368,24.7754,24.7368,24.7368,22910.0
2019-05-17 13:25:00,25.63,25.63,25.55,25.55,52396.0,24.7368,24.7368,24.6596,24.6596,52396.0
2019-05-17 13:30:00,25.55,25.59,25.5,25.59,98918.0,24.6596,24.6982,24.6113,24.6982,98918.0
2019-05-17 13:35:00,25.59,25.63,25.59,25.61,21918.0,24.6982,24.7368,24.6982,24.7175,21918.0
2019-05-17 13:40:00,25.61,25.65,25.53,25.58,120814.0,24.7175,24.7561,24.6403,24.6885,120814.0
2019-05-17 13:45:00,25.58,25.61,25.53,25.6,71060.0,24.6885,24.7175,24.6403,24.7078,71060.0
2019-05-17 13:50:00,25.59,25.61,25.57,25.6,47090.0,24.6982,24.7175,24.6789,24.7078,47090.0
2019-05-17 13:55:00,25.6,25.63,25.59,25.62,39272.0,24.7078,24.7368,24.6982,24.7271,39272.0
2019-05-17 14:00:00,25.61,25.65,25.58,25.6,58182.0,24.7175,24.7561,24.6885,24.7078,58182.0
2019-05-17 14:05:00,25.6,25.61,25.54,25.58,117296.0,24.7078,24.7175,24.6499,24.6885,117296.0
2019-05-17 14:10:00,25.59,25.59,25.5,25.55,36710.0,24.6982,24.6982,24.6113,24.6596,36710.0
2019-05-17 14:15:00,25.55,25.55,25.5,25.55,46670.0,24.6596,24.6596,24.6113,24.6596,46670.0
2019-05-17 14:20:00,25.52,25.56,25.52,25.55,27716.0,24.6306,24.6692,24.6306,24.6596,27716.0
2019-05-17 14:25:00,25.54,25.54,25.5,25.54,21026.0,24.6499,24.6499,24.6113,24.6499,21026.0
2019-05-17 14:30:00,25.53,25.53,25.49,25.49,29984.0,24.6403,24.6403,24.6017,24.6017,29984.0
2019-05-17 14:35:00,25.48,25.54,25.48,25.52,35286.0,24.592,24.6499,24.592,24.6306,35286.0
2019-05-17 14:40:00,25.5,25.51,25.46,25.51,73998.0,24.6113,24.621,24.5727,24.621,73998.0
2019-05-17 14:45:00,25.52,25.54,25.51,25.54,44924.0,24.6306,24.6499,24.621,24.6499,44924.0
2019-05-17 14:50:00,25.54,25.57,25.54,25.55,37334.0,24.6499,24.6789,24.6499,24.6596,37334.0
2019-05-17 14:55:00,25.53,25.58,25.52,25.57,54836.0,24.6403,24.6885,24.6306,24.6789,54836.0
2019-05-17 15:00:00,25.56,25.58,25.33,25.33,259016.0,24.6692,24.6885,24.4472,24.4472,259016.0
2019-05-17 15:05:00,25.34,25.34,25.2,25.21,227782.0,24.4569,24.4569,24.3218,24.3314,227782.0
2019-05-17 15:10:00,25.19,25.24,25.14,25.21,261216.0,24.3121,24.3604,24.2639,24.3314,261216.0
2019-05-17 15:15:00,25.22,25.22,25.12,25.16,198830.0,24.3411,24.3411,24.2445,24.2832,198830.0
2019-05-17 15:20:00,25.16,25.26,25.14,25.24,195210.0,24.2832,24.3797,24.2639,24.3604,195210.0
2019-05-17 15:25:00,25.24,25.32,25.18,25.29,107090.0,24.3604,24.4376,24.3025,24.4086,107090.0
2019-05-17 15:30:00,25.29,25.29,25.16,25.22,106396.0,24.4086,24.4086,24.2832,24.3411,106396.0
2019-05-17 15:35:00,25.21,25.27,25.14,25.15,105794.0,24.3314,24.3893,24.2639,24.2735,105794.0
2019-05-17 15:40:00,25.14,25.28,25.06,25.21,338952.0,24.2639,24.399,24.1866,24.3314,338952.0
2019-05-17 15:45:00,25.22,25.23,25.09,25.16,202122.0,24.3411,24.3507,24.2156,24.2832,202122.0
2019-05-17 15:50:00,25.16,25.23,25.11,25.17,346306.0,24.2832,24.3507,24.2349,24.2928,346306.0
2019-05-17 15:55:00,25.17,25.27,25.14,25.14,550364.0,24.2928,24.3893,24.2639,24.2639,550364.0
2019-05-20 09:30:00,24.65,24.7,24.59,24.65,866960.0,23.7909,23.8392,23.733,23.7909,866960.0
2019-05-20 09:35:00,24.65,24.66,24.42,24.52,406942.0,23.7909,23.8006,23.5689,23.6655,406942.0
2019-05-20 09:40:00,24.5,24.61,24.46,24.6,365412.0,23.6462,23.7523,23.6075,23.7427,365412.0
2019-05-20 09:45:00,24.6,24.77,24.6,24.64,329482.0,23.7427,23.9067,23.7427,23.7813,329482.0
2019-05-20 09:50:00,24.63,24.64,24.52,24.62,297222.0,23.7716,23.7813,23.6655,23.762,297222.0
2019-05-20 09:55:00,24.62,24.82,24.61,24.77,333340.0,23.762,23.955,23.7523,23.9067,333340.0
2019-05-20 10:00:00,24.76,24.76,24.65,24.7,172398.0,23.8971,23.8971,23.7909,23.8392,172398.0
2019-05-20 10:05:00,24.7,24.82,24.69,24.79,217756.0,23.8392,23.955,23.8295,23.926,217756.0
2019-05-20 10:10:00,24.79,24.83,24.71,24.77,165524.0,23.926,23.9647,23.8488,23.9067,165524.0
2019-05-20 10:15:00,24.75,24.81,24.73,24.76,159010.0,23.8874,23.9454,23.8681,23.8971,159010.0
2019-05-20 10:20:00,24.75,24.86,24.73,24.86,204766.0,23.8874,23.9936,23.8681,23.9936,204766.0
2019-05-20 10:25:00,24.84,24.93,24.84,24.89,219554.0,23.9743,24.0612,23.9743,24.0226,219554.0
2019-05-20 10:30:00,24.89,24.98,24.84,24.97,126694.0,24.0226,24.1094,23.9743,24.0998,126694.0
2019-05-20 10:35:00,24.98,25.0,24.93,24.95,161904.0,24.1094,24.1287,24.0612,24.0805,161904.0
2019-05-20 10:40:00,24.95,25.0,24.88,24.9,308526.0,24.0805,24.1287,24.0129,24.0322,308526.0
2019-05-20 10:45:00,24.9,24.92,24.83,24.84,150672.0,24.0322,24.0515,23.9647,23.9743,150672.0
2019-05-20 10:50:00,24.84,24.86,24.81,24.83,117284.0,23.9743,23.9936,23.9454,23.9647,117284.0
2019-05-20 10:55:00,24.85,24.96,24.84,24.94,194630.0,23.984,24.0901,23.9743,24.0708,194630.0
2019-05-20 11:00:00,24.94,24.99,24.82,24.84,190168.0,24.0708,24.1191,23.955,23.9743,190168.0
2019-05-20 11:05:00,24.84,24.85,24.78,24.78,170536.0,23.9743,23.984,23.9164,23.9164,170536.0
2019-05-20 11:10:00,24.78,24.87,24.78,24.81,68970.0,23.9164,24.0033,23.9164,23.9454,68970.0
2019-05-20 11:15:00,24.81,24.82,24.75,24.79,150112.0,23.9454,23.955,23.8874,23.926,150112.0
2019-05-20 11:20:00,24.75,24.79,24.72,24.79,109662.0,23.8874,23.926,23.8585,23.926,109662.0
2019-05-20 11:25:00,24.77,24.86,24.75,24.81,186146.0,23.9067,23.9936,23.8874,23.9454,186146.0
2019-05-20 11:30:00,24.83,24.92,24.82,24.86,136108.0,23.9647,24.0515,23.955,23.9936,136108.0
2019-05-20 11:35:00,24.85,24.85,24.7,24.73,171638.0,23.984,23.984,23.8392,23.8681,171638.0
2019-05-20 11:40:00,24.72,24.77,24.71,24.76,59210.0,23.8585,23.9067,23.8488,23.8971,59210.0
2019-05-20 11:45:00,24.79,24.86,24.79,24.85,177164.0,23.926,23.9936,23.926,23.984,177164.0
2019-05-20 11:50:00,24.84,24.88,24.79,24.8,94990.0,23.9743,24.0129,23.926,23.9357,94990.0
2019-05-20 11:55:00,24.8,24.82,24.74,24.79,53790.0,23.9357,23.955,23.8778,23.926,53790.0
2019-05-20 12:00:00,24.8,24.86,24.75,24.84,114600.0,23.9357,23.9936,23.8874,23.9743,114600.0
2019-05-20 12:05:00,24.83,24.88,24.83,24.86,69068.0,23.9647,24.0129,23.9647,23.9936,69068.0
2019-05-20 12:10:00,24.85,24.92,24.85,24.91,83762.0,23.984,24.0515,23.984,24.0419,83762.0
2019-05-20 12:15:00,24.92,24.96,24.91,24.93,87786.0,24.0515,24.0901,24.0419,24.0612,87786.0
2019-05-20 12:20:00,24.92,24.94,24.89,24.91,49962.0,24.0515,24.0708,24.0226,24.0419,49962.0
2019-05-20 12:25:00,24.92,24.93,24.83,24.84,89644.0,24.0515,24.0612,23.9647,23.9743,89644.0
2019-05-20 12:30:00,24.84,24.86,24.75,24.78,175096.0,23.9743,23.9936,23.8874,23.9164,175096.0
2019-05-20 12:35:00,24.79,24.89,24.79,24.88,50410.0,23.926,24.0226,23.926,24.0129,50410.0
2019-05-20 12:40:00,24.87,24.87,24.8,24.81,71156.0,24.0033,24.0033,23.9357,23.9454,71156.0
2019-05-20 12:45:00,24.8,24.84,24.79,24.79,45256.0,23.9357,23.9743,23.926,23.926,45256.0
2019-05-20 12:50:00,24.8,24.83,24.74,24.75,49836.0,23.9357,23.9647,23.8778,23.8874,49836.0
2019-05-20 12:55:00,24.74,24.76,24.7,24.72,63554.0,23.8778,23.8971,23.8392,23.8585,63554.0
2019-05-20 13:00:00,24.71,24.74,24.66,24.67,89598.0,23.8488,23.8778,23.8006,23.8102,89598.0
2019-05-20 13:05:00,24.67,24.71,24.67,24.69,52284.0,23.8102,23.8488,23.8102,23.8295,52284.0
2019-05-20 13:10:00,24.7,24.74,24.69,24.72,44680.0,23.8392,23.8778,23.8295,23.8585,44680.0
2019-05-20 13:15:00,24.73,24.77,24.73,24.73,85402.0,23.8681,23.9067,23.8681,23.8681,85402.0
2019-05-20 13:20:00,24.74,24.75,24.71,24.72,40096.0,23.8778,23.8874,23.8488,23.8585,40096.0
2019-05-20 13:25:00,24.7,24.77,24.69,24.75,99674.0,23.8392,23.9067,23.8295,23.8874,99674.0
2019-05-20 13:30:00,24.75,24.79,24.73,24.77,37240.0,23.8874,23.926,23.8681,23.9067,37240.0
2019-05-20 13:35:00,24.75,24.81,24.75,24.79,78982.0,23.8874,23.9454,23.8874,23.926,78982.0
2019-05-20 13:40:00,24.79,24.81,24.78,24.78,29528.0,23.926,23.9454,23.9164,23.9164,29528.0
2019-05-20 13:45:00,24.79,24.82,24.74,24.79,98920.0,23.926,23.955,23.8778,23.926,98920.0
2019-05-20 13:50:00,24.79,24.81,24.74,24.75,30442.0,23.926,23.9454,23.8778,23.8874,30442.0
2019-05-20 13:55:00,24.75,24.76,24.7,24.76,40194.0,23.8874,23.8971,23.8392,23.8971,40194.0
2019-05-20 14:00:00,24.75,24.78,24.68,24.69,42790.0,23.8874,23.9164,23.8199,23.8295,42790.0
2019-05-20 14:05:00,24.71,24.74,24.7,24.71,53622.0,23.8488,23.8778,23.8392,23.8488,53622.0
2019-05-20 14:10:00,24.71,24.76,24.7,24.71,62046.0,23.8488,23.8971,23.8392,23.8488,62046.0
2019-05-20 14:15:00,24.7,24.72,24.68,24.7,61162.0,23.8392,23.8585,23.8199,23.8392,61162.0
2019-05-20 14:20:00,24.71,24.71,24.66,24.68,63382.0,23.8488,23.8488,23.8006,23.8199,63382.0
2019-05-20 14:25:00,24.67,24.7,24.66,24.67,25126.0,23.8102,23.8392,23.8006,23.8102,25126.0
2019-05-20 14:30:00,24.67,24.69,24.65,24.65,75692.0,23.8102,23.8295,23.7909,23.7909,75692.0
2019-05-20 14:35:00,24.66,24.66,24.53,24.55,76134.0,23.8006,23.8006,23.6751,23.6944,76134.0
2019-05-20 14:40:00,24.54,24.61,24.54,24.6,55104.0,23.6848,23.7523,23.6848,23.7427,55104.0
2019-05-20 14:45:00,24.59,24.59,24.52,24.52,486352.0,23.733,23.733,23.6655,23.6655,486352.0
2019-05-20 14:50:00,24.52,24.56,24.5,24.53,327360.0,23.6655,23.7041,23.6462,23.6751,327360.0
2019-05-20 14:55:00,24.53,24.57,24.52,24.55,92298.0,23.6751,23.7137,23.6655,23.6944,92298.0
2019-05-20 15:00:00,24.55,24.56,24.5,24.51,40880.0,23.6944,23.7041,23.6462,23.6558,40880.0
2019-05-20 15:05:00,24.5,24.54,24.47,24.48,225252.0,23.6462,23.6848,23.6172,23.6269,225252.0
2019-05-20 15:10:00,24.48,24.49,24.4,24.45,208148.0,23.6269,23.6365,23.5496,23.5979,208148.0
2019-05-20 15:15:00,24.45,24.54,24.43,24.54,183694.0,23.5979,23.6848,23.5786,23.6848,183694.0
2019-05-20 15:20:00,24.52,24.57,24.48,24.51,96734.0,23.6655,23.7137,23.6269,23.6558,96734.0
2019-05-20 15:25:00,24.5,24.59,24.49,24.58,101336.0,23.6462,23.733,23.6365,23.7234,101336.0
2019-05-20 15:30:00,24.58,24.61,24.55,24.59,79858.0,23.7234,23.7523,23.6944,23.733,79858.0
2019-05-20 15:35:00,24.6,24.7,24.58,24.66,118826.0,23.7427,23.8392,23.7234,23.8006,118826.0
2019-05-20 15:40:00,24.66,24.67,24.61,24.65,58056.0,23.8006,23.8102,23.7523,23.7909,58056.0
2019-05-20 15:45:00,24.63,24.66,24.61,24.61,197208.0,23.7716,23.8006,23.7523,23.7523,197208.0
2019-05-20 15:50:00,24.63,24.68,24.6,24.67,480764.0,23.7716,23.8199,23.7427,23.8102,480764.0
2019-05-20 15:55:00,24.67,24.69,24.61,24.61,831100.0,23.8102,23.8295,23.7523,23.7523,831100.0
2019-05-21 09:30:00,25.1,25.16,25.04,25.13,604364.0,24.2252,24.2832,24.1673,24.2542,604364.0
2019-05-21 09:35:00,25.14,25.17,25.08,25.12,324478.0,24.2639,24.2928,24.2059,24.2445,324478.0
2019-05-21 09:40:00,25.13,25.17,25.08,25.1,163574.0,24.2542,24.2928,24.2059,24.2252,163574.0
2019-05-21 09:45:00,25.1,25.16,25.04,25.15,194400.0,24.2252,24.2832,24.1673,24.2735,194400.0
2019-05-21 09:50:00,25.15,25.15,25.04,25.08,207152.0,24.2735,24.2735,24.1673,24.2059,207152.0
2019-05-21 09:55:00,25.07,25.11,25.04,25.09,120922.0,24.1963,24.2349,24.1673,24.2156,120922.0
2019-05-21 10:00:00,25.09,25.15,25.07,25.13,127148.0,24.2156,24.2735,24.1963,24.2542,127148.0
2019-05-21 10:05:00,25.11,25.14,25.07,25.08,125362.0,24.2349,24.2639,24.1963,24.2059,125362.0
2019-05-21 10:10:00,25.09,25.12,25.03,25.07,142982.0,24.2156,24.2445,24.1577,24.1963,142982.0
2019-05-21 10:15:00,25.07,25.14,25.06,25.13,161466.0,24.1963,24.2639,24.1866,24.2542,161466.0
2019-05-21 10:20:00,25.14,25.17,25.11,25.11,80664.0,24.2639,24.2928,24.2349,24.2349,80664.0
2019-05-21 10:25:00,25.11,25.13,25.08,25.11,108576.0,24.2349,24.2542,24.2059,24.2349,108576.0
2019-05-21 10:30:00,25.12,25.2,25.1,25.2,463922.0,24.2445,24.3218,24.2252,24.3218,463922.0
2019-05-21 10:35:00,25.2,25.2,25.15,25.18,110178.0,24.3218,24.3218,24.2735,24.3025,110178.0
2019-05-21 10:40:00,25.2,25.28,25.18,25.28,134602.0,24.3218,24.399,24.3025,24.399,134602.0
2019-05-21 10:45:00,25.28,25.31,25.26,25.26,95724.0,24.399,24.4279,24.3797,24.3797,95724.0
2019-05-21 10:50:00,25.27,25.36,25.25,25.33,107136.0,24.3893,24.4762,24.37,24.4472,107136.0
2019-05-21 10:55:00,25.33,25.39,25.32,25.33,123462.0,24.4472,24.5051,24.4376,24.4472,123462.0
2019-05-21 11:00:00,25.35,25.36,25.24,25.24,124568.0,24.4665,24.4762,24.3604,24.3604,124568.0
2019-05-21 11:05:00,25.24,25.29,25.24,25.28,138386.0,24.3604,24.4086,24.3604,24.399,138386.0
2019-05-21 11:10:00,25.28,25.29,25.25,25.27,39430.0,24.399,24.4086,24.37,24.3893,39430.0
2019-05-21 11:15:00,25.29,25.3,25.26,25.28,44840.0,24.4086,24.4183,24.3797,24.399,44840.0
2019-05-21 11:20:00,25.28,25.28,25.21,25.25,77630.0,24.399,24.399,24.3314,24.37,77630.0
2019-05-21 11:25:00,25.27,25.29,25.26,25.27,48080.0,24.3893,24.4086,24.3797,24.3893,48080.0
2019-05-21 11:30:00,25.28,25.29,25.23,25.25,33720.0,24.399,24.4086,24.3507,24.37,33720.0
2019-05-21 11:35:00,25.24,25.26,25.22,25.25,19880.0,24.3604,24.3797,24.3411,24.37,19880.0
2019-05-21 11:40:00,25.25,25.25,25.19,25.22,56448.0,24.37,24.37,24.3121,24.3411,56448.0
2019-05-21 11:45:00,25.22,25.23,25.18,25.2,26588.0,24.3411,24.3507,24.3025,24.3218,26588.0
2019-05-21 11:50:00,25.19,25.2,25.12,25.15,129922.0,24.3121,24.3218,24.2445,24.2735,129922.0
2019-05-21 11:55:00,25.14,25.2,25.14,25.17,73422.0,24.2639,24.3218,24.2639,24.2928,73422.0
2019-05-21 12:00:00,25.17,25.25,25.17,25.2,93332.0,24.2928,24.37,24.2928,24.3218,93332.0
2019-05-21 12:05:00,25.2,25.23,25.2,25.22,27750.0,24.3218,24.3507,24.3218,24.3411,27750.0
2019-05-21 12:10:00,25.22,25.28,25.22,25.28,28966.0,24.3411,24.399,24.3411,24.399,28966.0
2019-05-21 12:15:00,25.28,25.29,25.23,25.24,44748.0,24.399,24.4086,24.3507,24.3604,44748.0
2019-05-21 12:20:00,25.25,25.28,25.24,25.25,24266.0,24.37,24.399,24.3604,24.37,24266.0
2019-05-21 12:25:00,25.25,25.27,25.24,25.25,10468.0,24.37,24.3893,24.3604,24.37,10468.0
2019-05-21 12:30:00,25.25,25.25,25.24,25.24,29676.0,24.37,24.37,24.3604,24.3604,29676.0
2019-05-21 12:35:00,25.24,25.24,25.19,25.2,92124.0,24.3604,24.3604,24.3121,24.3218,92124.0
2019-05-21 12:40:00,25.2,25.25,25.19,25.25,34650.0,24.3218,24.37,24.3121,24.37,34650.0
2019-05-21 12:45:00,25.25,25.25,25.21,25.25,50040.0,24.37,24.37,24.3314,24.37,50040.0
2019-05-21 12:50:00,25.25,25.28,25.25,25.25,59010.0,24.37,24.399,24.37,24.37,59010.0
2019-05-21 12:55:00,25.25,25.28,25.25,25.28,35852.0,24.37,24.399,24.37,24.399,35852.0
2019-05-21 13:00:00,25.28,25.3,25.27,25.3,44132.0,24.399,24.4183,24.3893,24.4183,44132.0
2019-05-21 13:05:00,25.29,25.3,25.27,25.27,54140.0,24.4086,24.4183,24.3893,24.3893,54140.0
2019-05-21 13:10:00,25.27,25.29,25.27,25.29,44786.0,24.3893,24.4086,24.3893,24.4086,44786.0
2019-05-21 13:15:00,25.27,25.28,25.26,25.28,10292.0,24.3893,24.399,24.3797,24.399,10292.0
2019-05-21 13:20:00,25.28,25.31,25.28,25.3,35796.0,24.399,24.4279,24.399,24.4183,35796.0
2019-05-21 13:25:00,25.3,25.3,25.27,25.28,14644.0,24.4183,24.4183,24.3893,24.399,14644.0
2019-05-21 13:30:00,25.28,25.28,25.26,25.28,7936.0,24.399,24.399,24.3797,24.399,7936.0
2019-05-21 13:35:00,25.28,25.29,25.27,25.29,4762.0,24.399,24.4086,24.3893,24.4086,4762.0
2019-05-21 13:40:00,25.29,25.3,25.27,25.3,34746.0,24.4086,24.4183,24.3893,24.4183,34746.0
2019-05-21 13:45:00,25.3,25.33,25.3,25.32,36164.0,24.4183,24.4472,24.4183,24.4376,36164.0
2019-05-21 13:50:00,25.32,25.33,25.32,25.32,18710.0,24.4376,24.4472,24.4376,24.4376,18710.0
2019-05-21 13:55:00,25.32,25.33,25.32,25.33,10600.0,24.4376,24.4472,24.4376,24.4472,10600.0
2019-05-21 14:00:00,25.33,25.34,25.31,25.33,39456.0,24.4472,24.4569,24.4279,24.4472,39456.0
2019-05-21 14:05:00,25.34,25.34,25.31,25.31,10684.0,24.4569,24.4569,24.4279,24.4279,10684.0
2019-05-21 14:10:00,25.32,25.32,25.29,25.3,48428.0,24.4376,24.4376,24.4086,24.4183,48428.0
2019-05-21 14:15:00,25.3,25.33,25.3,25.32,17400.0,24.4183,24.4472,24.4183,24.4376,17400.0
2019-05-21 14:20:00,25.33,25.34,25.31,25.33,26104.0,24.4472,24.4569,24.4279,24.4472,26104.0
2019-05-21 14:25:00,25.33,25.38,25.33,25.36,60224.0,24.4472,24.4955,24.4472,24.4762,60224.0
2019-05-21 14:30:00,25.38,25.39,25.36,25.36,51738.0,24.4955,24.5051,24.4762,24.4762,51738.0
2019-05-21 14:35:00,25.36,25.36,25.34,25.36,6024.0,24.4762,24.4762,24.4569,24.4762,6024.0
2019-05-21 14:40:00,25.36,25.38,25.36,25.38,13918.0,24.4762,24.4955,24.4762,24.4955,13918.0
2019-05-21 14:45:00,25.38,25.38,25.35,25.35,27452.0,24.4955,24.4955,24.4665,24.4665,27452.0
2019-05-21 14:50:00,25.35,25.36,25.31,25.31,61602.0,24.4665,24.4762,24.4279,24.4279,61602.0
2019-05-21 14:55:00,25.32,25.32,25.3,25.31,15482.0,24.4376,24.4376,24.4183,24.4279,15482.0
2019-05-21 15:00:00,25.31,25.31,25.25,25.27,65546.0,24.4279,24.4279,24.37,24.3893,65546.0
2019-05-21 15:05:00,25.28,25.31,25.28,25.3,38512.0,24.399,24.4279,24.399,24.4183,38512.0
2019-05-21 15:10:00,25.3,25.32,25.29,25.31,28682.0,24.4183,24.4376,24.4086,24.4279,28682.0
2019-05-21 15:15:00,25.3,25.3,25.25,25.29,46386.0,24.4183,24.4183,24.37,24.4086,46386.0
2019-05-21 15:20:00,25.29,25.3,25.25,25.27,34474.0,24.4086,24.4183,24.37,24.3893,34474.0
2019-05-21 15:25:00,25.28,25.32,25.28,25.32,40776.0,24.399,24.4376,24.399,24.4376,40776.0
2019-05-21 15:30:00,25.32,25.37,25.31,25.34,192724.0,24.4376,24.4858,24.4279,24.4569,192724.0
2019-05-21 15:35:00,25.35,25.36,25.33,25.35,22868.0,24.4665,24.4762,24.4472,24.4665,22868.0
2019-05-21 15:40:00,25.35,25.35,25.27,25.27,78540.0,24.4665,24.4665,24.3893,24.3893,78540.0
2019-05-21 15:45:00,25.27,25.3,25.25,25.3,45708.0,24.3893,24.4183,24.37,24.4183,45708.0
2019-05-21 15:50:00,25.29,25.29,25.24,25.25,174960.0,24.4086,24.4086,24.3604,24.37,174960.0
2019-05-21 15:55:00,25.25,25.3,25.23,25.28,243744.0,24.37,24.4183,24.3507,24.399,243744.0
2019-05-22 09:30:00,24.99,25.08,24.98,25.07,699026.0,24.1191,24.2059,24.1094,24.1963,699026.0
2019-05-22 09:35:00,25.07,25.09,25.02,25.03,187288.0,24.1963,24.2156,24.148,24.1577,187288.0
2019-05-22 09:40:00,25.04,25.06,24.96,25.02,121938.0,24.1673,24.1866,24.0901,24.148,121938.0
2019-05-22 09:45:00,25.02,25.05,24.96,25.01,110908.0,24.148,24.177,24.0901,24.1384,110908.0
2019-05-22 09:50:00,25.0,25.12,24.98,25.12,252804.0,24.1287,24.2445,24.1094,24.2445,252804.0
2019-05-22 09:55:00,25.11,25.15,25.11,25.14,131314.0,24.2349,24.2735,24.2349,24.2639,131314.0
2019-05-22 10:00:00,25.14,25.16,25.11,25.13,74480.0,24.2639,24.2832,24.2349,24.2542,74480.0
2019-05-22 10:05:00,25.11,25.15,25.09,25.09,54564.0,24.2349,24.2735,24.2156,24.2156,54564.0
2019-05-22 10:10:00,25.11,25.11,25.03,25.08,92762.0,24.2349,24.2349,24.1577,24.2059,92762.0
2019-05-22 10:15:00,25.07,25.32,25.07,25.14,639768.0,24.1963,24.4376,24.1963,24.2639,639768.0
2019-05-22 10:20:00,25.14,25.19,25.1,25.17,140578.0,24.2639,24.3121,24.2252,24.2928,140578.0
2019-05-22 10:25:00,25.19,25.22,25.17,25.17,108928.0,24.3121,24.3411,24.2928,24.2928,108928.0
2019-05-22 10:30:00,25.16,25.18,25.08,25.1,128984.0,24.2832,24.3025,24.2059,24.2252,128984.0
2019-05-22 10:35:00,25.1,25.12,25.02,25.07,93594.0,24.2252,24.2445,24.148,24.1963,93594.0
2019-05-22 10:40:00,25.06,25.07,25.03,25.05,79174.0,24.1866,24.1963,24.1577,24.177,79174.0
2019-05-22 10:45:00,25.06,25.1,25.04,25.07,29228.0,24.1866,24.2252,24.1673,24.1963,29228.0
2019-05-22 10:50:00,25.08,25.13,25.06,25.07,75710.0,24.2059,24.2542,24.1866,24.1963,75710.0
2019-05-22 10:55:00,25.07,25.07,24.98,25.05,93440.0,24.1963,24.1963,24.1094,24.177,93440.0
2019-05-22 11:00:00,25.04,25.05,24.95,24.98,58508.0,24.1673,24.177,24.0805,24.1094,58508.0
2019-05-22 11:05:00,24.99,25.01,24.96,24.99,29092.0,24.1191,24.1384,24.0901,24.1191,29092.0
2019-05-22 11:10:00,24.98,25.06,24.97,25.05,123338.0,24.1094,24.1866,24.0998,24.177,123338.0
2019-05-22 11:15:00,25.05,25.11,25.05,25.08,56052.0,24.177,24.2349,24.177,24.2059,56052.0
2019-05-22 11:20:00,25.09,25.1,25.06,25.07,23974.0,24.2156,24.2252,24.1866,24.1963,23974.0
2019-05-22 11:25:00,25.09,25.18,25.08,25.17,79512.0,24.2156,24.3025,24.2059,24.2928,79512.0
2019-05-22 11:30:00,25.17,25.22,25.11,25.11,139368.0,24.2928,24.3411,24.2349,24.2349,139368.0
2019-05-22 11:35:00,25.13,25.13,25.08,25.08,75220.0,24.2542,24.2542,24.2059,24.2059,75220.0
2019-05-22 11:40:00,25.08,25.1,25.06,25.07,9686.0,24.2059,24.2252,24.1866,24.1963,9686.0
2019-05-22 11:45:00,25.07,25.11,25.05,25.08,62538.0,24.1963,24.2349,24.177,24.2059,62538.0
2019-05-22 11:50:00,25.07,25.13,25.04,25.05,95060.0,24.1963,24.2542,24.1673,24.177,95060.0
2019-05-22 11:55:00,25.06,25.13,25.06,25.11,33466.0,24.1866,24.2542,24.1866,24.2349,33466.0
2019-05-22 12:00:00,25.12,25.15,25.09,25.11,107904.0,24.2445,24.2735,24.2156,24.2349,107904.0
2019-05-22 12:05:00,25.11,25.11,25.06,25.1,33058.0,24.2349,24.2349,24.1866,24.2252,33058.0
2019-05-22 12:10:00,25.09,25.11,25.04,25.06,36414.0,24.2156,24.2349,24.1673,24.1866,36414.0
2019-05-22 12:15:00,25.07,25.1,25.07,25.1,32586.0,24.1963,24.2252,24.1963,24.2252,32586.0
2019-05-22 12:20:00,25.1,25.13,25.09,25.11,34484.0,24.2252,24.2542,24.2156,24.2349,34484.0
2019-05-22 12:25:00,25.1,25.1,25.06,25.06,11148.0,24.2252,24.2252,24.1866,24.1866,11148.0
2019-05-22 12:30:00,25.07,25.07,25.0,25.03,50802.0,24.1963,24.1963,24.1287,24.1577,50802.0
2019-05-22 12:35:00,25.04,25.06,25.04,25.05,25300.0,24.1673,24.1866,24.1673,24.177,25300.0
2019-05-22 12:40:00,25.04,25.04,24.99,24.99,48328.0,24.1673,24.1673,24.1191,24.1191,48328.0
2019-05-22 12:45:00,24.99,25.0,24.97,24.99,86046.0,24.1191,24.1287,24.0998,24.1191,86046.0
2019-05-22 12:50:00,24.98,25.0,24.98,25.0,55118.0,24.1094,24.1287,24.1094,24.1287,55118.0
2019-05-22 12:55:00,25.0,25.03,25.0,25.0,65400.0,24.1287,24.1577,24.1287,24.1287,65400.0
2019-05-22 13:00:00,25.0,25.02,24.97,24.98,22988.0,24.1287,24.148,24.0998,24.1094,22988.0
2019-05-22 13:05:00,24.97,24.97,24.92,24.93,96790.0,24.0998,24.0998,24.0515,24.0612,96790.0
2019-05-22 13:10:00,24.92,24.95,24.91,24.95,46288.0,24.0515,24.0805,24.0419,24.0805,46288.0
2019-05-22 13:15:00,24.95,24.99,24.95,24.98,30558.0,24.0805,24.1191,24.0805,24.1094,30558.0
2019-05-22 13:20:00,24.98,25.0,24.95,24.98,79742.0,24.1094,24.1287,24.0805,24.1094,79742.0
2019-05-22 13:25:00,24.98,25.01,24.97,25.0,56100.0,24.1094,24.1384,24.0998,24.1287,56100.0
2019-05-22 13:30:00,25.0,25.0,24.96,24.98,13280.0,24.1287,24.1287,24.0901,24.1094,13280.0
2019-05-22 13:35:00,24.99,24.99,24.98,24.99,21814.0,24.1191,24.1191,24.1094,24.1191,21814.0
2019-05-22 13:40:00,25.0,25.08,25.0,25.07,94334.0,24.1287,24.2059,24.1287,24.1963,94334.0
2019-05-22 13:45:00,25.08,25.08,25.04,25.08,40078.0,24.2059,24.2059,24.1673,24.2059,40078.0
2019-05-22 13:50:00,25.09,25.13,25.06,25.12,85406.0,24.2156,24.2542,24.1866,24.2445,85406.0
2019-05-22 13:55:00,25.13,25.14,25.11,25.11,59890.0,24.2542,24.2639,24.2349,24.2349,59890.0
2019-05-22 14:00:00,25.11,25.11,25.03,25.03,71280.0,24.2349,24.2349,24.1577,24.1577,71280.0
2019-05-22 14:05:00,25.03,25.12,25.03,25.11,49150.0,24.1577,24.2445,24.1577,24.2349,49150.0
2019-05-22 14:10:00,25.1,25.11,25.08,25.08,19256.0,24.2252,24.2349,24.2059,24.2059,19256.0
2019-05-22 14:15:00,25.08,25.08,25.04,25.08,29530.0,24.2059,24.2059,24.1673,24.2059,29530.0
2019-05-22 14:20:00,25.08,25.12,25.08,25.11,15486.0,24.2059,24.2445,24.2059,24.2349,15486.0
2019-05-22 14:25:00,25.11,25.11,25.09,25.11,15320.0,24.2349,24.2349,24.2156,24.2349,15320.0
2019-05-22 14:30:00,25.13,25.2,25.13,25.18,102436.0,24.2542,24.3218,24.2542,24.3025,102436.0
2019-05-22 14:35:00,25.19,25.21,25.18,25.19,41338.0,24.3121,24.3314,24.3025,24.3121,41338.0
2019-05-22 14:40:00,25.18,25.24,25.18,25.2,66352.0,24.3025,24.3604,24.3025,24.3218,66352.0
2019-05-22 14:45:00,25.23,25.24,25.21,25.21,30276.0,24.3507,24.3604,24.3314,24.3314,30276.0
2019-05-22 14:50:00,25.22,25.22,25.17,25.18,87058.0,24.3411,24.3411,24.2928,24.3025,87058.0
2019-05-22 14:55:00,25.18,25.18,25.17,25.18,31914.0,24.3025,24.3025,24.2928,24.3025,31914.0
2019-05-22 15:00:00,25.19,25.22,25.17,25.18,51150.0,24.3121,24.3411,24.2928,24.3025,51150.0
2019-05-22 15:05:00,25.17,25.19,25.14,25.15,15052.0,24.2928,24.3121,24.2639,24.2735,15052.0
2019-05-22 15:10:00,25.18,25.18,25.15,25.16,17536.0,24.3025,24.3025,24.2735,24.2832,17536.0
2019-05-22 15:15:00,25.16,25.17,25.13,25.17,39332.0,24.2832,24.2928,24.2542,24.2928,39332.0
2019-05-22 15:20:00,25.16,25.18,25.15,25.15,10286.0,24.2832,24.3025,24.2735,24.2735,10286.0
2019-05-22 15:25:00,25.18,25.2,25.16,25.17,10756.0,24.3025,24.3218,24.2832,24.2928,10756.0
2019-05-22 15:30:00,25.15,25.16,25.12,25.15,51266.0,24.2735,24.2832,24.2445,24.2735,51266.0
2019-05-22 15:35:00,25.16,25.17,25.13,25.15,30674.0,24.2832,24.2928,24.2542,24.2735,30674.0
2019-05-22 15:40:00,25.14,25.15,25.13,25.15,29732.0,24.2639,24.2735,24.2542,24.2735,29732.0
2019-05-22 15:45:00,25.14,25.16,25.13,25.13,57226.0,24.2639,24.2832,24.2542,24.2542,57226.0
2019-05-22 15:50:00,25.14,25.16,25.12,25.13,119446.0,24.2639,24.2832,24.2445,24.2542,119446.0
2019-05-22 15:55:00,25.11,25.12,25.05,25.06,193886.0,24.2349,24.2445,24.177,24.1866,193886.0
2019-05-23 09:30:00,24.4,24.4,24.17,24.23,517066.0,23.5496,23.5496,23.3277,23.3856,517066.0
2019-05-23 09:35:00,24.24,24.24,24.16,24.18,228320.0,23.3952,23.3952,23.318,23.3373,228320.0
2019-05-23 09:40:00,24.16,24.17,24.08,24.1,264474.0,23.318,23.3277,23.2408,23.2601,264474.0
2019-05-23 09:45:00,24.1,24.16,24.02,24.11,461466.0,23.2601,23.318,23.1829,23.2697,461466.0
2019-05-23 09:50:00,24.1,24.1,23.99,24.05,617582.0,23.2601,23.2601,23.1539,23.2118,617582.0
2019-05-23 09:55:00,24.06,24.11,24.0,24.08,111302.0,23.2215,23.2697,23.1636,23.2408,111302.0
2019-05-23 10:00:00,24.08,24.21,24.05,24.15,153490.0,23.2408,23.3663,23.2118,23.3084,153490.0
2019-05-23 10:05:00,24.14,24.15,24.03,24.04,112446.0,23.2987,23.3084,23.1925,23.2022,112446.0
2019-05-23 10:10:00,24.03,24.13,24.03,24.05,158354.0,23.1925,23.2891,23.1925,23.2118,158354.0
2019-05-23 10:15:00,24.05,24.11,24.0,24.02,126394.0,23.2118,23.2697,23.1636,23.1829,126394.0
2019-05-23 10:20:00,24.01,24.07,23.94,24.03,585800.0,23.1732,23.2311,23.1057,23.1925,585800.0
2019-05-23 10:25:00,24.02,24.15,23.98,24.13,147236.0,23.1829,23.3084,23.1443,23.2891,147236.0
2019-05-23 10:30:00,24.13,24.21,24.1,24.2,278572.0,23.2891,23.3663,23.2601,23.3566,278572.0
2019-05-23 10:35:00,24.2,24.22,24.13,24.21,112068.0,23.3566,23.3759,23.2891,23.3663,112068.0
2019-05-23 10:40:00,24.22,24.24,24.17,24.18,201594.0,23.3759,23.3952,23.3277,23.3373,201594.0
2019-05-23 10:45:00,24.16,24.23,24.16,24.2,97048.0,23.318,23.3856,23.318,23.3566,97048.0
2019-05-23 10:50:00,24.21,24.29,24.17,24.28,209028.0,23.3663,23.4435,23.3277,23.4338,209028.0
2019-05-23 10:55:00,24.29,24.3,24.22,24.23,76514.0,23.4435,23.4531,23.3759,23.3856,76514.0
2019-05-23 11:00:00,24.24,24.24,24.11,24.12,131348.0,23.3952,23.3952,23.2697,23.2794,131348.0
2019-05-23 11:05:00,24.13,24.18,24.09,24.14,68086.0,23.2891,23.3373,23.2504,23.2987,68086.0
2019-05-23 11:10:00,24.14,24.15,24.04,24.04,78348.0,23.2987,23.3084,23.2022,23.2022,78348.0
2019-05-23 11:15:00,24.06,24.12,24.04,24.11,44214.0,23.2215,23.2794,23.2022,23.2697,44214.0
2019-05-23 11:20:00,24.11,24.13,24.03,24.09,69760.0,23.2697,23.2891,23.1925,23.2504,69760.0
2019-05-23 11:25:00,24.1,24.2,24.1,24.11,131286.0,23.2601,23.3566,23.2601,23.2697,131286.0
2019-05-23 11:30:00,24.11,24.15,24.08,24.08,125160.0,23.2697,23.3084,23.2408,23.2408,125160.0
2019-05-23 11:35:00,24.09,24.12,24.02,24.1,146860.0,23.2504,23.2794,23.1829,23.2601,146860.0
2019-05-23 11:40:00,24.07,24.08,24.02,24.03,141154.0,23.2311,23.2408,23.1829,23.1925,141154.0
2019-05-23 11:45:00,24.04,24.06,24.0,24.04,80122.0,23.2022,23.2215,23.1636,23.2022,80122.0
2019-05-23 11:50:00,24.03,24.07,23.93,23.93,101086.0,23.1925,23.2311,23.096,23.096,101086.0
2019-05-23 11:55:00,23.94,23.95,23.87,23.88,439970.0,23.1057,23.1153,23.0381,23.0478,439970.0
2019-05-23 12:00:00,23.89,23.93,23.88,23.93,59872.0,23.0574,23.096,23.0478,23.096,59872.0
2019-05-23 12:05:00,23.93,24.05,23.9,23.93,115618.0,23.096,23.2118,23.0671,23.096,115618.0
2019-05-23 12:10:00,23.93,23.97,23.9,23.93,81128.0,23.096,23.1346,23.0671,23.096,81128.0
2019-05-23 12:15:00,23.93,23.95,23.85,23.89,160128.0,23.096,23.1153,23.0188,23.0574,160128.0
2019-05-23 12:20:00,23.89,23.89,23.85,23.86,208034.0,23.0574,23.0574,23.0188,23.0285,208034.0
2019-05-23 12:25:00,23.86,23.93,23.86,23.93,169008.0,23.0285,23.096,23.0285,23.096,169008.0
2019-05-23 12:30:00,23.93,23.95,23.89,23.91,57458.0,23.096,23.1153,23.0574,23.0767,57458.0
2019-05-23 12:35:00,23.92,23.93,23.88,23.91,72644.0,23.0864,23.096,23.0478,23.0767,72644.0
2019-05-23 12:40:00,23.9,23.96,23.89,23.93,82836.0,23.0671,23.125,23.0574,23.096,82836.0
2019-05-23 12:45:00,23.93,23.96,23.9,23.92,39180.0,23.096,23.125,23.0671,23.0864,39180.0
2019-05-23 12:50:00,23.91,23.92,23.77,23.8,331380.0,23.0767,23.0864,22.9416,22.9706,331380.0
2019-05-23 12:55:00,23.81,23.84,23.77,23.79,51304.0,22.9802,23.0092,22.9416,22.9609,51304.0
2019-05-23 13:00:00,23.78,23.81,23.74,23.81,141514.0,22.9512,22.9802,22.9126,22.9802,141514.0
2019-05-23 13:05:00,23.81,23.86,23.81,23.85,79162.0,22.9802,23.0285,22.9802,23.0188,79162.0
2019-05-23 13:10:00,23.83,23.86,23.77,23.77,71320.0,22.9995,23.0285,22.9416,22.9416,71320.0
2019-05-23 13:15:00,23.77,23.81,23.75,23.81,85786.0,22.9416,22.9802,22.9223,22.9802,85786.0
2019-05-23 13:20:00,23.8,23.85,23.77,23.84,108830.0,22.9706,23.0188,22.9416,23.0092,108830.0
2019-05-23 13:25:00,23.84,23.93,23.83,23.88,138848.0,23.0092,23.096,22.9995,23.0478,138848.0
2019-05-23 13:30:00,23.88,23.9,23.86,23.9,64516.0,23.0478,23.0671,23.0285,23.0671,64516.0
2019-05-23 13:35:00,23.89,23.93,23.86,23.93,92880.0,23.0574,23.096,23.0285,23.096,92880.0
2019-05-23 13:40:00,23.94,23.94,23.89,23.92,37014.0,23.1057,23.1057,23.0574,23.0864,37014.0
2019-05-23 13:45:00,23.91,23.92,23.84,23.84,46376.0,23.0767,23.0864,23.0092,23.0092,46376.0
2019-05-23 13:50:00,23.84,23.86,23.81,23.84,31832.0,23.0092,23.0285,22.9802,23.0092,31832.0
2019-05-23 13:55:00,23.84,23.87,23.81,23.86,127308.0,23.0092,23.0381,22.9802,23.0285,127308.0
2019-05-23 14:00:00,23.85,23.92,23.82,23.83,77616.0,23.0188,23.0864,22.9899,22.9995,77616.0
2019-05-23 14:05:00,23.83,23.86,23.78,23.78,25484.0,22.9995,23.0285,22.9512,22.9512,25484.0
2019-05-23 14:10:00,23.8,23.81,23.75,23.81,42224.0,22.9706,22.9802,22.9223,22.9802,42224.0
2019-05-23 14:15:00,23.81,23.84,23.78,23.83,130264.0,22.9802,23.0092,22.9512,22.9995,130264.0
2019-05-23 14:20:00,23.84,23.9,23.83,23.87,68520.0,23.0092,23.0671,22.9995,23.0381,68520.0
2019-05-23 14:25:00,23.87,23.88,23.78,23.78,129650.0,23.0381,23.0478,22.9512,22.9512,129650.0
2019-05-23 14:30:00,23.78,23.86,23.78,23.86,71922.0,22.9512,23.0285,22.9512,23.0285,71922.0
2019-05-23 14:35:00,23.85,23.86,23.77,23.79,74578.0,23.0188,23.0285,22.9416,22.9609,74578.0
2019-05-23 14:40:00,23.8,23.81,23.71,23.74,90288.0,22.9706,22.9802,22.8837,22.9126,90288.0
2019-05-23 14:45:00,23.74,23.78,23.72,23.73,71962.0,22.9126,22.9512,22.8933,22.903,71962.0
2019-05-23 14:50:00,23.73,23.78,23.72,23.77,85974.0,22.903,22.9512,22.8933,22.9416,85974.0
2019-05-23 14:55:00,23.76,23.79,23.73,23.78,116418.0,22.9319,22.9609,22.903,22.9512,116418.0
2019-05-23 15:00:00,23.78,23.78,23.69,23.76,105418.0,22.9512,22.9512,22.8644,22.9319,105418.0
2019-05-23 15:05:00,23.75,23.78,23.73,23.74,103234.0,22.9223,22.9512,22.903,22.9126,103234.0
2019-05-23 15:10:00,23.74,23.81,23.74,23.8,69028.0,22.9126,22.9802,22.9126,22.9706,69028.0
2019-05-23 15:15:00,23.81,23.92,23.77,23.89,240516.0,22.9802,23.0864,22.9416,23.0574,240516.0
2019-05-23 15:20:00,23.9,24.05,23.9,23.98,250500.0,23.0671,23.2118,23.0671,23.1443,250500.0
2019-05-23 15:25:00,23.97,24.17,23.96,24.09,289608.0,23.1346,23.3277,23.125,23.2504,289608.0
2019-05-23 15:30:00,24.09,24.16,24.06,24.11,771580.0,23.2504,23.318,23.2215,23.2697,771580.0
2019-05-23 15:35:00,24.11,24.15,24.05,24.05,185568.0,23.2697,23.3084,23.2118,23.2118,185568.0
2019-05-23 15:40:00,24.05,24.06,23.93,23.94,139682.0,23.2118,23.2215,23.096,23.1057,139682.0
2019-05-23 15:45:00,23.95,24.05,23.89,23.97,205712.0,23.1153,23.2118,23.0574,23.1346,205712.0
2019-05-23 15:50:00,23.96,24.09,23.93,24.08,691914.0,23.125,23.2504,23.096,23.2408,691914.0
2019-05-23 15:55:00,24.1,24.17,24.05,24.15,704548.0,23.2601,23.3277,23.2118,23.3084,704548.0
2019-05-24 09:30:00,24.52,24.61,24.52,24.6,424636.0,23.6655,23.7523,23.6655,23.7427,424636.0
2019-05-24 09:35:00,24.6,24.63,24.55,24.55,190538.0,23.7427,23.7716,23.6944,23.6944,190538.0
2019-05-24 09:40:00,24.55,24.61,24.54,24.58,127880.0,23.6944,23.7523,23.6848,23.7234,127880.0
2019-05-24 09:45:00,24.59,24.61,24.45,24.48,214202.0,23.733,23.7523,23.5979,23.6269,214202.0
2019-05-24 09:50:00,24.48,24.53,24.45,24.45,149492.0,23.6269,23.6751,23.5979,23.5979,149492.0
2019-05-24 09:55:00,24.46,24.5,24.42,24.48,94106.0,23.6075,23.6462,23.5689,23.6269,94106.0
2019-05-24 10:00:00,24.49,24.53,24.46,24.52,125410.0,23.6365,23.6751,23.6075,23.6655,125410.0
2019-05-24 10:05:00,24.51,24.52,24.43,24.43,50232.0,23.6558,23.6655,23.5786,23.5786,50232.0
2019-05-24 10:10:00,24.43,24.47,24.41,24.42,119078.0,23.5786,23.6172,23.5593,23.5689,119078.0
2019-05-24 10:15:00,24.42,24.5,24.41,24.49,68178.0,23.5689,23.6462,23.5593,23.6365,68178.0
2019-05-24 10:20:00,24.47,24.49,24.43,24.45,44016.0,23.6172,23.6365,23.5786,23.5979,44016.0
2019-05-24 10:25:00,24.45,24.46,24.34,24.35,60052.0,23.5979,23.6075,23.4917,23.5014,60052.0
2019-05-24 10:30:00,24.35,24.39,24.32,24.38,128884.0,23.5014,23.54,23.4724,23.5303,128884.0
2019-05-24 10:35:00,24.35,24.39,24.31,24.38,69784.0,23.5014,23.54,23.4628,23.5303,69784.0
2019-05-24 10:40:00,24.38,24.39,24.32,24.35,161492.0,23.5303,23.54,23.4724,23.5014,161492.0
2019-05-24 10:45:00,24.36,24.38,24.25,24.25,94864.0,23.511,23.5303,23.4049,23.4049,94864.0
2019-05-24 10:50:00,24.25,24.27,24.15,24.17,143922.0,23.4049,23.4242,23.3084,23.3277,143922.0
2019-05-24 10:55:00,24.17,24.19,24.14,24.16,78226.0,23.3277,23.347,23.2987,23.318,78226.0
2019-05-24 11:00:00,24.16,24.21,24.15,24.17,95406.0,23.318,23.3663,23.3084,23.3277,95406.0
2019-05-24 11:05:00,24.18,24.23,24.12,24.16,92054.0,23.3373,23.3856,23.2794,23.318,92054.0
2019-05-24 11:10:00,24.17,24.18,24.09,24.15,63038.0,23.3277,23.3373,23.2504,23.3084,63038.0
2019-05-24 11:15:00,24.15,24.15,24.09,24.11,52084.0,23.3084,23.3084,23.2504,23.2697,52084.0
2019-05-24 11:20:00,24.12,24.2,24.11,24.18,38678.0,23.2794,23.3566,23.2697,23.3373,38678.0
2019-05-24 11:25:00,24.17,24.18,24.12,24.17,82808.0,23.3277,23.3373,23.2794,23.3277,82808.0
2019-05-24 11:30:00,24.17,24.23,24.17,24.23,57920.0,23.3277,23.3856,23.3277,23.3856,57920.0
2019-05-24 11:35:00,24.23,24.28,24.22,24.25,56450.0,23.3856,23.4338,23.3759,23.4049,56450.0
2019-05-24 11:40:00,24.25,24.28,24.23,24.25,87870.0,23.4049,23.4338,23.3856,23.4049,87870.0
2019-05-24 11:45:00,24.25,24.28,24.24,24.27,63562.0,23.4049,23.4338,23.3952,23.4242,63562.0
2019-05-24 11:50:00,24.28,24.29,24.25,24.28,48742.0,23.4338,23.4435,23.4049,23.4338,48742.0
2019-05-24 11:55:00,24.3,24.31,24.25,24.26,37838.0,23.4531,23.4628,23.4049,23.4145,37838.0
2019-05-24 12:00:00,24.27,24.3,24.22,24.3,46946.0,23.4242,23.4531,23.3759,23.4531,46946.0
2019-05-24 12:05:00,24.3,24.31,24.27,24.28,54914.0,23.4531,23.4628,23.4242,23.4338,54914.0
2019-05-24 12:10:00,24.29,24.29,24.23,24.27,53918.0,23.4435,23.4435,23.3856,23.4242,53918.0
2019-05-24 12:15:00,24.27,24.28,24.2,24.24,77284.0,23.4242,23.4338,23.3566,23.3952,77284.0
2019-05-24 12:20:00,24.24,24.31,24.24,24.29,47420.0,23.3952,23.4628,23.3952,23.4435,47420.0
2019-05-24 12:25:00,24.29,24.33,24.29,24.32,46280.0,23.4435,23.4821,23.4435,23.4724,46280.0
2019-05-24 12:30:00,24.33,24.39,24.32,24.37,52220.0,23.4821,23.54,23.4724,23.5207,52220.0
2019-05-24 12:35:00,24.37,24.41,24.36,24.4,45894.0,23.5207,23.5593,23.511,23.5496,45894.0
2019-05-24 12:40:00,24.41,24.42,24.38,24.4,58196.0,23.5593,23.5689,23.5303,23.5496,58196.0
2019-05-24 12:45:00,24.4,24.41,24.36,24.37,48954.0,23.5496,23.5593,23.511,23.5207,48954.0
2019-05-24 12:50:00,24.38,24.39,24.36,24.38,40154.0,23.5303,23.54,23.511,23.5303,40154.0
2019-05-24 12:55:00,24.39,24.42,24.37,24.42,27044.0,23.54,23.5689,23.5207,23.5689,27044.0
2019-05-24 13:00:00,24.42,24.45,24.39,24.39,62928.0,23.5689,23.5979,23.54,23.54,62928.0
2019-05-24 13:05:00,24.39,24.42,24.38,24.4,33724.0,23.54,23.5689,23.5303,23.5496,33724.0
2019-05-24 13:10:00,24.39,24.39,24.35,24.36,30972.0,23.54,23.54,23.5014,23.511,30972.0
2019-05-24 13:15:00,24.36,24.39,24.36,24.38,10606.0,23.511,23.54,23.511,23.5303,10606.0
2019-05-24 13:20:00,24.38,24.41,24.35,24.36,42146.0,23.5303,23.5593,23.5014,23.511,42146.0
2019-05-24 13:25:00,24.36,24.36,24.33,24.33,29360.0,23.511,23.511,23.4821,23.4821,29360.0
2019-05-24 13:30:00,24.33,24.36,24.33,24.34,7210.0,23.4821,23.511,23.4821,23.4917,7210.0
2019-05-24 13:35:00,24.33,24.36,24.33,24.36,25422.0,23.4821,23.511,23.4821,23.511,25422.0
2019-05-24 13:40:00,24.36,24.39,24.35,24.38,13362.0,23.511,23.54,23.5014,23.5303,13362.0
2019-05-24 13:45:00,24.39,24.4,24.39,24.39,4780.0,23.54,23.5496,23.54,23.54,4780.0
2019-05-24 13:50:00,24.39,24.43,24.39,24.39,62460.0,23.54,23.5786,23.54,23.54,62460.0
2019-05-24 13:55:00,24.4,24.4,24.34,24.35,41864.0,23.5496,23.5496,23.4917,23.5014,41864.0
2019-05-24 14:00:00,24.35,24.36,24.32,24.32,39014.0,23.5014,23.511,23.4724,23.4724,39014.0
2019-05-24 14:05:00,24.32,24.32,24.26,24.31,80564.0,23.4724,23.4724,23.4145,23.4628,80564.0
2019-05-24 14:10:00,24.3,24.32,24.27,24.27,29334.0,23.4531,23.4724,23.4242,23.4242,29334.0
2019-05-24 14:15:00,24.26,24.31,24.25,24.31,38264.0,23.4145,23.4628,23.4049,23.4628,38264.0
2019-05-24 14:20:00,24.3,24.32,24.29,24.31,37752.0,23.4531,23.4724,23.4435,23.4628,37752.0
2019-05-24 14:25:00,24.31,24.34,24.29,24.3,63488.0,23.4628,23.4917,23.4435,23.4531,63488.0
2019-05-24 14:30:00,24.32,24.33,24.28,24.3,37714.0,23.4724,23.4821,23.4338,23.4531,37714.0
2019-05-24 14:35:00,24.3,24.34,24.3,24.33,27660.0,23.4531,23.4917,23.4531,23.4821,27660.0
2019-05-24 14:40:00,24.33,24.35,24.33,24.35,48226.0,23.4821,23.5014,23.4821,23.5014,48226.0
2019-05-24 14:45:00,24.34,24.35,24.3,24.31,65394.0,23.4917,23.5014,23.4531,23.4628,65394.0
2019-05-24 14:50:00,24.3,24.32,24.29,24.3,71154.0,23.4531,23.4724,23.4435,23.4531,71154.0
2019-05-24 14:55:00,24.3,24.33,24.3,24.32,69774.0,23.4531,23.4821,23.4531,23.4724,69774.0
2019-05-24 15:00:00,24.32,24.37,24.31,24.35,78670.0,23.4724,23.5207,23.4628,23.5014,78670.0
2019-05-24 15:05:00,24.35,24.36,24.33,24.36,90456.0,23.5014,23.511,23.4821,23.511,90456.0
2019-05-24 15:10:00,24.36,24.36,24.34,24.36,69970.0,23.511,23.511,23.4917,23.511,69970.0
2019-05-24 15:15:00,24.36,24.36,24.31,24.31,129774.0,23.511,23.511,23.4628,23.4628,129774.0
2019-05-24 15:20:00,24.31,24.35,24.3,24.34,98646.0,23.4628,23.5014,23.4531,23.4917,98646.0
2019-05-24 15:25:00,24.35,24.36,24.33,24.36,65674.0,23.5014,23.511,23.4821,23.511,65674.0
2019-05-24 15:30:00,24.36,24.36,24.31,24.32,115468.0,23.511,23.511,23.4628,23.4724,115468.0
2019-05-24 15:35:00,24.32,24.35,24.32,24.33,78566.0,23.4724,23.5014,23.4724,23.4821,78566.0
2019-05-24 15:40:00,24.33,24.33,24.29,24.3,227214.0,23.4821,23.4821,23.4435,23.4531,227214.0
2019-05-24 15:45:00,24.3,24.31,24.27,24.29,112388.0,23.4531,23.4628,23.4242,23.4435,112388.0
2019-05-24 15:50:00,24.3,24.32,24.27,24.29,203278.0,23.4531,23.4724,23.4242,23.4435,203278.0
2019-05-24 15:55:00,24.29,24.32,24.21,24.27,410508.0,23.4435,23.4724,23.3663,23.4242,410508.0
2019-05-28 09:30:00,24.34,24.5,24.34,24.47,276334.0,23.4917,23.6462,23.4917,23.6172,276334.0
2019-05-28 09:35:00,24.48,24.56,24.48,24.53,128752.0,23.6269,23.7041,23.6269,23.6751,128752.0
2019-05-28 09:40:00,24.54,24.61,24.54,24.56,163058.0,23.6848,23.7523,23.6848,23.7041,163058.0
2019-05-28 09:45:00,24.57,24.61,24.56,24.61,162896.0,23.7137,23.7523,23.7041,23.7523,162896.0
2019-05-28 09:50:00,24.61,24.61,24.57,24.6,51796.0,23.7523,23.7523,23.7137,23.7427,51796.0
2019-05-28 09:55:00,24.6,24.6,24.53,24.55,51390.0,23.7427,23.7427,23.6751,23.6944,51390.0
2019-05-28 10:00:00,24.56,24.58,24.51,24.54,82682.0,23.7041,23.7234,23.6558,23.6848,82682.0
2019-05-28 10:05:00,24.55,24.59,24.49,24.5,200400.0,23.6944,23.733,23.6365,23.6462,200400.0
2019-05-28 10:10:00,24.5,24.5,24.45,24.45,63784.0,23.6462,23.6462,23.5979,23.5979,63784.0
2019-05-28 10:15:00,24.45,24.47,24.37,24.41,59894.0,23.5979,23.6172,23.5207,23.5593,59894.0
2019-05-28 10:20:00,24.4,24.43,24.39,24.39,26122.0,23.5496,23.5786,23.54,23.54,26122.0
2019-05-28 10:25:00,24.41,24.43,24.39,24.4,39534.0,23.5593,23.5786,23.54,23.5496,39534.0
2019-05-28 10:30:00,24.4,24.42,24.3,24.31,120228.0,23.5496,23.5689,23.4531,23.4628,120228.0
2019-05-28 10:35:00,24.3,24.33,24.25,24.25,75532.0,23.4531,23.4821,23.4049,23.4049,75532.0
2019-05-28 10:40:00,24.25,24.33,24.25,24.3,82660.0,23.4049,23.4821,23.4049,23.4531,82660.0
2019-05-28 10:45:00,24.28,24.32,24.25,24.28,40416.0,23.4338,23.4724,23.4049,23.4338,40416.0
2019-05-28 10:50:00,24.27,24.29,24.21,24.24,84508.0,23.4242,23.4435,23.3663,23.3952,84508.0
2019-05-28 10:55:00,24.23,24.32,24.21,24.28,75104.0,23.3856,23.4724,23.3663,23.4338,75104.0
2019-05-28 11:00:00,24.28,24.38,24.26,24.35,55614.0,23.4338,23.5303,23.4145,23.5014,55614.0
2019-05-28 11:05:00,24.35,24.38,24.34,24.34,26804.0,23.5014,23.5303,23.4917,23.4917,26804.0
2019-05-28 11:10:00,24.35,24.42,24.33,24.41,52760.0,23.5014,23.5689,23.4821,23.5593,52760.0
2019-05-28 11:15:00,24.41,24.42,24.36,24.38,48290.0,23.5593,23.5689,23.511,23.5303,48290.0
2019-05-28 11:20:00,24.38,24.38,24.31,24.33,20266.0,23.5303,23.5303,23.4628,23.4821,20266.0
2019-05-28 11:25:00,24.32,24.34,24.25,24.25,34760.0,23.4724,23.4917,23.4049,23.4049,34760.0
2019-05-28 11:30:00,24.24,24.25,24.19,24.24,547878.0,23.3952,23.4049,23.347,23.3952,547878.0
2019-05-28 11:35:00,24.23,24.28,24.22,24.27,81094.0,23.3856,23.4338,23.3759,23.4242,81094.0
2019-05-28 11:40:00,24.28,24.35,24.28,24.32,78964.0,23.4338,23.5014,23.4338,23.4724,78964.0
2019-05-28 11:45:00,24.3,24.32,24.27,24.29,18540.0,23.4531,23.4724,23.4242,23.4435,18540.0
2019-05-28 11:50:00,24.29,24.29,24.2,24.25,33490.0,23.4435,23.4435,23.3566,23.4049,33490.0
2019-05-28 11:55:00,24.25,24.33,24.24,24.32,19958.0,23.4049,23.4821,23.3952,23.4724,19958.0
2019-05-28 12:00:00,24.33,24.37,24.3,24.35,40044.0,23.4821,23.5207,23.4531,23.5014,40044.0
2019-05-28 12:05:00,24.36,24.38,24.34,24.34,20208.0,23.511,23.5303,23.4917,23.4917,20208.0
2019-05-28 12:10:00,24.35,24.39,24.34,24.36,12410.0,23.5014,23.54,23.4917,23.511,12410.0
2019-05-28 12:15:00,24.36,24.36,24.35,24.36,4348.0,23.511,23.511,23.5014,23.511,4348.0
2019-05-28 12:20:00,24.36,24.41,24.36,24.41,10200.0,23.511,23.5593,23.511,23.5593,10200.0
2019-05-28 12:25:00,24.41,24.41,24.38,24.4,7882.0,23.5593,23.5593,23.5303,23.5496,7882.0
2019-05-28 12:30:00,24.39,24.42,24.37,24.4,27028.0,23.54,23.5689,23.5207,23.5496,27028.0
2019-05-28 12:35:00,24.38,24.39,24.36,24.38,4654.0,23.5303,23.54,23.511,23.5303,4654.0
2019-05-28 12:40:00,24.38,24.38,24.33,24.34,9710.0,23.5303,23.5303,23.4821,23.4917,9710.0
2019-05-28 12:45:00,24.32,24.36,24.31,24.36,11980.0,23.4724,23.511,23.4628,23.511,11980.0
2019-05-28 12:50:00,24.35,24.38,24.35,24.35,3486.0,23.5014,23.5303,23.5014,23.5014,3486.0
2019-05-28 12:55:00,24.35,24.36,24.29,24.3,26036.0,23.5014,23.511,23.4435,23.4531,26036.0
2019-05-28 13:00:00,24.3,24.33,24.28,24.28,25726.0,23.4531,23.4821,23.4338,23.4338,25726.0
2019-05-28 13:05:00,24.28,24.3,24.27,24.28,9330.0,23.4338,23.4531,23.4242,23.4338,9330.0
2019-05-28 13:10:00,24.28,24.3,24.26,24.26,18448.0,23.4338,23.4531,23.4145,23.4145,18448.0
2019-05-28 13:15:00,24.27,24.29,24.25,24.25,13412.0,23.4242,23.4435,23.4049,23.4049,13412.0
2019-05-28 13:20:00,24.27,24.28,24.26,24.27,1600.0,23.4242,23.4338,23.4145,23.4242,1600.0
2019-05-28 13:25:00,24.27,24.27,24.22,24.22,9910.0,23.4242,23.4242,23.3759,23.3759,9910.0
2019-05-28 13:30:00,24.23,24.25,24.23,24.24,26288.0,23.3856,23.4049,23.3856,23.3952,26288.0
2019-05-28 13:35:00,24.24,24.27,24.23,24.25,13718.0,23.3952,23.4242,23.3856,23.4049,13718.0
2019-05-28 13:40:00,24.25,24.29,24.25,24.27,23204.0,23.4049,23.4435,23.4049,23.4242,23204.0
2019-05-28 13:45:00,24.27,24.29,24.25,24.25,16078.0,23.4242,23.4435,23.4049,23.4049,16078.0
2019-05-28 13:50:00,24.25,24.26,24.22,24.23,7928.0,23.4049,23.4145,23.3759,23.3856,7928.0
2019-05-28 13:55:00,24.24,24.25,24.22,24.23,31054.0,23.3952,23.4049,23.3759,23.3856,31054.0
2019-05-28 14:00:00,24.22,24.22,24.15,24.16,64516.0,23.3759,23.3759,23.3084,23.318,64516.0
2019-05-28 14:05:00,24.15,24.17,24.15,24.15,30988.0,23.3084,23.3277,23.3084,23.3084,30988.0
2019-05-28 14:10:00,24.15,24.16,24.1,24.13,74344.0,23.3084,23.318,23.2601,23.2891,74344.0
2019-05-28 14:15:00,24.13,24.17,24.13,24.13,62102.0,23.2891,23.3277,23.2891,23.2891,62102.0
2019-05-28 14:20:00,24.13,24.13,24.1,24.11,340758.0,23.2891,23.2891,23.2601,23.2697,340758.0
2019-05-28 14:25:00,24.11,24.11,24.08,24.08,102278.0,23.2697,23.2697,23.2408,23.2408,102278.0
2019-05-28 14:30:00,24.06,24.11,24.05,24.11,76544.0,23.2215,23.2697,23.2118,23.2697,76544.0
2019-05-28 14:35:00,24.1,24.1,24.07,24.08,11944.0,23.2601,23.2601,23.2311,23.2408,11944.0
2019-05-28 14:40:00,24.08,24.08,23.98,23.99,67796.0,23.2408,23.2408,23.1443,23.1539,67796.0
2019-05-28 14:45:00,23.99,24.02,23.98,24.0,88780.0,23.1539,23.1829,23.1443,23.1636,88780.0
2019-05-28 14:50:00,24.0,24.0,23.93,23.93,77034.0,23.1636,23.1636,23.096,23.096,77034.0
2019-05-28 14:55:00,23.94,23.98,23.93,23.98,41112.0,23.1057,23.1443,23.096,23.1443,41112.0
2019-05-28 15:00:00,23.97,23.97,23.9,23.9,588018.0,23.1346,23.1346,23.0671,23.0671,588018.0
2019-05-28 15:05:00,23.91,23.97,23.91,23.93,193194.0,23.0767,23.1346,23.0767,23.096,193194.0
2019-05-28 15:10:00,23.92,23.92,23.86,23.9,151476.0,23.0864,23.0864,23.0285,23.0671,151476.0
2019-05-28 15:15:00,23.9,23.95,23.9,23.94,57102.0,23.0671,23.1153,23.0671,23.1057,57102.0
2019-05-28 15:20:00,23.94,23.95,23.88,23.94,60182.0,23.1057,23.1153,23.0478,23.1057,60182.0
2019-05-28 15:25:00,23.95,23.96,23.85,23.86,83120.0,23.1153,23.125,23.0188,23.0285,83120.0
2019-05-28 15:30:00,23.86,23.89,23.78,23.78,86654.0,23.0285,23.0574,22.9512,22.9512,86654.0
2019-05-28 15:35:00,23.78,23.8,23.72,23.75,122506.0,22.9512,22.9706,22.8933,22.9223,122506.0
2019-05-28 15:40:00,23.75,23.75,23.64,23.66,100434.0,22.9223,22.9223,22.8161,22.8354,100434.0
2019-05-28 15:45:00,23.67,23.74,23.65,23.68,109082.0,22.8451,22.9126,22.8258,22.8547,109082.0
2019-05-28 15:50:00,23.68,23.78,23.68,23.75,261290.0,22.8547,22.9512,22.8547,22.9223,261290.0
2019-05-28 15:55:00,23.75,23.75,23.59,23.59,379362.0,22.9223,22.9223,22.7679,22.7679,379362.0
2019-05-29 09:30:00,23.25,23.26,23.13,23.24,686072.0,22.4397,22.4494,22.3239,22.4301,686072.0
2019-05-29 09:35:00,23.23,23.23,23.06,23.06,223706.0,22.4204,22.4204,22.2563,22.2563,223706.0
2019-05-29 09:40:00,23.05,23.21,23.04,23.16,213470.0,22.2467,22.4011,22.237,22.3529,213470.0
2019-05-29 09:45:00,23.16,23.22,23.11,23.11,99788.0,22.3529,22.4108,22.3046,22.3046,99788.0
2019-05-29 09:50:00,23.11,23.12,23.03,23.05,87642.0,22.3046,22.3142,22.2274,22.2467,87642.0
2019-05-29 09:55:00,23.05,23.14,23.05,23.13,84040.0,22.2467,22.3336,22.2467,22.3239,84040.0
2019-05-29 10:00:00,23.14,23.15,23.08,23.13,100486.0,22.3336,22.3432,22.2756,22.3239,100486.0
2019-05-29 10:05:00,23.14,23.17,23.06,23.14,326598.0,22.3336,22.3625,22.2563,22.3336,326598.0
2019-05-29 10:10:00,23.14,23.22,23.1,23.21,121666.0,22.3336,22.4108,22.2949,22.4011,121666.0
2019-05-29 10:15:00,23.22,23.32,23.22,23.29,193116.0,22.4108,22.5073,22.4108,22.4783,193116.0
2019-05-29 10:20:00,23.3,23.31,23.25,23.27,94848.0,22.488,22.4976,22.4397,22.459,94848.0
2019-05-29 10:25:00,23.26,23.35,23.25,23.34,120680.0,22.4494,22.5362,22.4397,22.5266,120680.0
2019-05-29 10:30:00,23.35,23.38,23.32,23.36,147540.0,22.5362,22.5652,22.5073,22.5459,147540.0
2019-05-29 10:35:00,23.34,23.34,23.24,23.26,137444.0,22.5266,22.5266,22.4301,22.4494,137444.0
2019-05-29 10:40:00,23.24,23.26,23.2,23.2,87766.0,22.4301,22.4494,22.3915,22.3915,87766.0
2019-05-29 10:45:00,23.19,23.21,23.14,23.18,89378.0,22.3818,22.4011,22.3336,22.3722,89378.0
2019-05-29 10:50:00,23.18,23.2,23.11,23.15,84498.0,22.3722,22.3915,22.3046,22.3432,84498.0
2019-05-29 10:55:00,23.14,23.18,23.11,23.11,120520.0,22.3336,22.3722,22.3046,22.3046,120520.0
2019-05-29 11:00:00,23.11,23.21,23.07,23.17,172904.0,22.3046,22.4011,22.266,22.3625,172904.0
2019-05-29 11:05:00,23.16,23.26,23.13,23.22,135156.0,22.3529,22.4494,22.3239,22.4108,135156.0
2019-05-29 11:10:00,23.22,23.22,23.07,23.07,92960.0,22.4108,22.4108,22.266,22.266,92960.0
2019-05-29 11:15:00,23.08,23.11,23.05,23.09,53246.0,22.2756,22.3046,22.2467,22.2853,53246.0
2019-05-29 11:20:00,23.08,23.09,22.96,22.99,284198.0,22.2756,22.2853,22.1598,22.1888,284198.0
2019-05-29 11:25:00,22.97,23.0,22.94,22.98,112560.0,22.1695,22.1984,22.1405,22.1791,112560.0
2019-05-29 11:30:00,22.97,23.02,22.93,22.99,116824.0,22.1695,22.2177,22.1309,22.1888,116824.0
2019-05-29 11:35:00,23.0,23.02,22.87,22.87,177258.0,22.1984,22.2177,22.073,22.073,177258.0
2019-05-29 11:40:00,22.86,22.89,22.76,22.81,258086.0,22.0633,22.0923,21.9668,22.0151,258086.0
2019-05-29 11:45:00,22.82,22.85,22.81,22.84,171078.0,22.0247,22.0537,22.0151,22.044,171078.0
2019-05-29 11:50:00,22.83,22.84,22.71,22.73,149898.0,22.0344,22.044,21.9185,21.9378,149898.0
2019-05-29 11:55:00,22.73,22.79,22.72,22.78,116786.0,21.9378,21.9958,21.9282,21.9861,116786.0
2019-05-29 12:00:00,22.78,22.84,22.74,22.84,88324.0,21.9861,22.044,21.9475,22.044,88324.0
2019-05-29 12:05:00,22.84,22.92,22.81,22.91,80676.0,22.044,22.1212,22.0151,22.1116,80676.0
2019-05-29 12:10:00,22.9,22.91,22.86,22.9,78016.0,22.1019,22.1116,22.0633,22.1019,78016.0
2019-05-29 12:15:00,22.9,22.95,22.87,22.95,28318.0,22.1019,22.1502,22.073,22.1502,28318.0
2019-05-29 12:20:00,22.93,22.94,22.88,22.89,55168.0,22.1309,22.1405,22.0826,22.0923,55168.0
2019-05-29 12:25:00,22.9,23.02,22.9,22.99,136860.0,22.1019,22.2177,22.1019,22.1888,136860.0
2019-05-29 12:30:00,22.97,23.02,22.95,23.02,55472.0,22.1695,22.2177,22.1502,22.2177,55472.0
2019-05-29 12:35:00,23.0,23.02,22.96,22.98,109492.0,22.1984,22.2177,22.1598,22.1791,109492.0
2019-05-29 12:40:00,22.98,23.01,22.95,23.0,117322.0,22.1791,22.2081,22.1502,22.1984,117322.0
2019-05-29 12:45:00,23.0,23.03,22.98,22.99,37334.0,22.1984,22.2274,22.1791,22.1888,37334.0
2019-05-29 12:50:00,22.99,23.0,22.93,22.94,37302.0,22.1888,22.1984,22.1309,22.1405,37302.0
2019-05-29 12:55:00,22.93,22.93,22.88,22.89,54896.0,22.1309,22.1309,22.0826,22.0923,54896.0
2019-05-29 13:00:00,22.9,22.9,22.85,22.86,62208.0,22.1019,22.1019,22.0537,22.0633,62208.0
2019-05-29 13:05:00,22.86,23.1,22.86,23.1,131088.0,22.0633,22.2949,22.0633,22.2949,131088.0
2019-05-29 13:10:00,23.1,23.18,23.08,23.09,122012.0,22.2949,22.3722,22.2756,22.2853,122012.0
2019-05-29 13:15:00,23.1,23.1,23.04,23.05,51444.0,22.2949,22.2949,22.237,22.2467,51444.0
2019-05-29 13:20:00,23.03,23.1,23.0,23.1,77910.0,22.2274,22.2949,22.1984,22.2949,77910.0
2019-05-29 13:25:00,23.09,23.1,23.04,23.1,38502.0,22.2853,22.2949,22.237,22.2949,38502.0
2019-05-29 13:30:00,23.08,23.14,23.07,23.13,46816.0,22.2756,22.3336,22.266,22.3239,46816.0
2019-05-29 13:35:00,23.13,23.15,23.08,23.15,23922.0,22.3239,22.3432,22.2756,22.3432,23922.0
2019-05-29 13:40:00,23.15,23.15,23.09,23.1,20062.0,22.3432,22.3432,22.2853,22.2949,20062.0
2019-05-29 13:45:00,23.1,23.16,23.08,23.16,17726.0,22.2949,22.3529,22.2756,22.3529,17726.0
2019-05-29 13:50:00,23.16,23.19,23.1,23.1,31868.0,22.3529,22.3818,22.2949,22.2949,31868.0
2019-05-29 13:55:00,23.11,23.13,23.08,23.09,29214.0,22.3046,22.3239,22.2756,22.2853,29214.0
2019-05-29 14:00:00,23.1,23.17,23.1,23.13,22688.0,22.2949,22.3625,22.2949,22.3239,22688.0
2019-05-29 14:05:00,23.11,23.14,23.07,23.07,54934.0,22.3046,22.3336,22.266,22.266,54934.0
2019-05-29 14:10:00,23.06,23.09,23.01,23.04,69118.0,22.2563,22.2853,22.2081,22.237,69118.0
2019-05-29 14:15:00,23.04,23.06,23.02,23.05,46834.0,22.237,22.2563,22.2177,22.2467,46834.0
2019-05-29 14:20:00,23.05,23.07,23.04,23.05,144330.0,22.2467,22.266,22.237,22.2467,144330.0
2019-05-29 14:25:00,23.04,23.09,23.03,23.09,59098.0,22.237,22.2853,22.2274,22.2853,59098.0
2019-05-29 14:30:00,23.09,23.09,22.96,22.98,105652.0,22.2853,22.2853,22.1598,22.1791,105652.0
2019-05-29 14:35:00,22.98,22.98,22.89,22.93,70466.0,22.1791,22.1791,22.0923,22.1309,70466.0
2019-05-29 14:40:00,22.92,22.92,22.84,22.84,42382.0,22.1212,22.1212,22.044,22.044,42382.0
2019-05-29 14:45:00,22.85,22.89,22.85,22.89,75144.0,22.0537,22.0923,22.0537,22.0923,75144.0
2019-05-29 14:50:00,22.85,22.86,22.81,22.85,310374.0,22.0537,22.0633,22.0151,22.0537,310374.0
2019-05-29 14:55:00,22.85,22.92,22.84,22.91,70096.0,22.0537,22.1212,22.044,22.1116,70096.0
2019-05-29 15:00:00,22.89,22.9,22.79,22.82,119626.0,22.0923,22.1019,21.9958,22.0247,119626.0
2019-05-29 15:05:00,22.81,22.87,22.77,22.86,61186.0,22.0151,22.073,21.9764,22.0633,61186.0
2019-05-29 15:10:00,22.86,22.92,22.83,22.91,69358.0,22.0633,22.1212,22.0344,22.1116,69358.0
2019-05-29 15:15:00,22.91,22.93,22.86,22.86,120230.0,22.1116,22.1309,22.0633,22.0633,120230.0
2019-05-29 15:20:00,22.88,22.97,22.85,22.95,79782.0,22.0826,22.1695,22.0537,22.1502,79782.0
2019-05-29 15:25:00,22.94,23.0,22.93,22.99,60424.0,22.1405,22.1984,22.1309,22.1888,60424.0
2019-05-29 15:30:00,22.99,23.13,22.94,23.13,210842.0,22.1888,22.3239,22.1405,22.3239,210842.0
2019-05-29 15:35:00,23.14,23.21,23.14,23.17,258466.0,22.3336,22.4011,22.3336,22.3625,258466.0
2019-05-29 15:40:00,23.18,23.25,23.18,23.21,135666.0,22.3722,22.4397,22.3722,22.4011,135666.0
2019-05-29 15:45:00,23.2,23.21,23.12,23.14,211096.0,22.3915,22.4011,22.3142,22.3336,211096.0
2019-05-29 15:50:00,23.13,23.13,23.03,23.11,206552.0,22.3239,22.3239,22.2274,22.3046,206552.0
2019-05-29 15:55:00,23.11,23.21,23.11,23.13,610064.0,22.3046,22.4011,22.3046,22.3239,610064.0
2019-05-30 09:30:00,23.3,23.41,23.27,23.36,328148.0,22.488,22.5941,22.459,22.5459,328148.0
2019-05-30 09:35:00,23.37,23.46,23.36,23.43,257452.0,22.5555,22.6424,22.5459,22.6134,257452.0
2019-05-30 09:40:00,23.43,23.46,23.4,23.45,151006.0,22.6134,22.6424,22.5845,22.6327,151006.0
2019-05-30 09:45:00,23.44,23.49,23.42,23.48,399738.0,22.6231,22.6714,22.6038,22.6617,399738.0
2019-05-30 09:50:00,23.48,23.5,23.47,23.48,77582.0,22.6617,22.681,22.6521,22.6617,77582.0
2019-05-30 09:55:00,23.48,23.49,23.45,23.46,63526.0,22.6617,22.6714,22.6327,22.6424,63526.0
2019-05-30 10:00:00,23.46,23.5,23.44,23.5,70190.0,22.6424,22.681,22.6231,22.681,70190.0
2019-05-30 10:05:00,23.5,23.5,23.39,23.42,177216.0,22.681,22.681,22.5748,22.6038,177216.0
2019-05-30 10:10:00,23.41,23.46,23.39,23.44,105440.0,22.5941,22.6424,22.5748,22.6231,105440.0
2019-05-30 10:15:00,23.45,23.46,23.42,23.45,65990.0,22.6327,22.6424,22.6038,22.6327,65990.0
2019-05-30 10:20:00,23.44,23.48,23.42,23.43,64866.0,22.6231,22.6617,22.6038,22.6134,64866.0
2019-05-30 10:25:00,23.43,23.47,23.43,23.45,30232.0,22.6134,22.6521,22.6134,22.6327,30232.0
2019-05-30 10:30:00,23.46,23.52,23.46,23.52,330742.0,22.6424,22.7003,22.6424,22.7003,330742.0
2019-05-30 10:35:00,23.5,23.53,23.44,23.45,130406.0,22.681,22.71,22.6231,22.6327,130406.0
2019-05-30 10:40:00,23.45,23.45,23.41,23.42,36998.0,22.6327,22.6327,22.5941,22.6038,36998.0
2019-05-30 10:45:00,23.42,23.44,23.36,23.38,106208.0,22.6038,22.6231,22.5459,22.5652,106208.0
2019-05-30 10:50:00,23.38,23.39,23.24,23.25,132802.0,22.5652,22.5748,22.4301,22.4397,132802.0
2019-05-30 10:55:00,23.25,23.3,23.25,23.3,76330.0,22.4397,22.488,22.4397,22.488,76330.0
2019-05-30 11:00:00,23.29,23.3,23.17,23.23,114972.0,22.4783,22.488,22.3625,22.4204,114972.0
2019-05-30 11:05:00,23.23,23.28,23.2,23.28,37028.0,22.4204,22.4687,22.3915,22.4687,37028.0
2019-05-30 11:10:00,23.28,23.33,23.25,23.33,84094.0,22.4687,22.5169,22.4397,22.5169,84094.0
2019-05-30 11:15:00,23.33,23.34,23.28,23.28,77272.0,22.5169,22.5266,22.4687,22.4687,77272.0
2019-05-30 11:20:00,23.3,23.3,23.22,23.22,44598.0,22.488,22.488,22.4108,22.4108,44598.0
2019-05-30 11:25:00,23.23,23.27,23.23,23.25,99354.0,22.4204,22.459,22.4204,22.4397,99354.0
2019-05-30 11:30:00,23.26,23.29,23.15,23.18,436210.0,22.4494,22.4783,22.3432,22.3722,436210.0
2019-05-30 11:35:00,23.18,23.25,23.18,23.22,54914.0,22.3722,22.4397,22.3722,22.4108,54914.0
2019-05-30 11:40:00,23.23,23.27,23.16,23.16,326584.0,22.4204,22.459,22.3529,22.3529,326584.0
2019-05-30 11:45:00,23.15,23.22,23.15,23.21,73392.0,22.3432,22.4108,22.3432,22.4011,73392.0
2019-05-30 11:50:00,23.21,23.22,23.13,23.15,73290.0,22.4011,22.4108,22.3239,22.3432,73290.0
2019-05-30 11:55:00,23.14,23.21,23.13,23.2,48084.0,22.3336,22.4011,22.3239,22.3915,48084.0
2019-05-30 12:00:00,23.21,23.23,23.17,23.2,32710.0,22.4011,22.4204,22.3625,22.3915,32710.0
2019-05-30 12:05:00,23.2,23.22,23.17,23.18,64170.0,22.3915,22.4108,22.3625,22.3722,64170.0
2019-05-30 12:10:00,23.17,23.22,23.16,23.18,67378.0,22.3625,22.4108,22.3529,22.3722,67378.0
2019-05-30 12:15:00,23.2,23.24,23.18,23.2,116258.0,22.3915,22.4301,22.3722,22.3915,116258.0
2019-05-30 12:20:00,23.18,23.27,23.17,23.27,126234.0,22.3722,22.459,22.3625,22.459,126234.0
2019-05-30 12:25:00,23.27,23.27,23.2,23.21,93564.0,22.459,22.459,22.3915,22.4011,93564.0
2019-05-30 12:30:00,23.21,23.22,23.18,23.21,64150.0,22.4011,22.4108,22.3722,22.4011,64150.0
2019-05-30 12:35:00,23.21,23.32,23.21,23.3,190354.0,22.4011,22.5073,22.4011,22.488,190354.0
2019-05-30 12:40:00,23.3,23.36,23.3,23.35,72628.0,22.488,22.5459,22.488,22.5362,72628.0
2019-05-30 12:45:00,23.36,23.36,23.32,23.36,34880.0,22.5459,22.5459,22.5073,22.5459,34880.0
2019-05-30 12:50:00,23.37,23.4,23.36,23.36,31790.0,22.5555,22.5845,22.5459,22.5459,31790.0
2019-05-30 12:55:00,23.36,23.37,23.33,23.34,214350.0,22.5459,22.5555,22.5169,22.5266,214350.0
2019-05-30 13:00:00,23.35,23.36,23.33,23.33,282390.0,22.5362,22.5459,22.5169,22.5169,282390.0
2019-05-30 13:05:00,23.32,23.34,23.29,23.31,58910.0,22.5073,22.5266,22.4783,22.4976,58910.0
2019-05-30 13:10:00,23.32,23.34,23.32,23.33,39700.0,22.5073,22.5266,22.5073,22.5169,39700.0
2019-05-30 13:15:00,23.33,23.33,23.28,23.29,27400.0,22.5169,22.5169,22.4687,22.4783,27400.0
2019-05-30 13:20:00,23.29,23.31,23.24,23.27,379620.0,22.4783,22.4976,22.4301,22.459,379620.0
2019-05-30 13:25:00,23.25,23.27,23.23,23.23,19532.0,22.4397,22.459,22.4204,22.4204,19532.0
2019-05-30 13:30:00,23.25,23.25,23.18,23.2,46714.0,22.4397,22.4397,22.3722,22.3915,46714.0
2019-05-30 13:35:00,23.2,23.21,23.15,23.18,77660.0,22.3915,22.4011,22.3432,22.3722,77660.0
2019-05-30 13:40:00,23.19,23.19,23.16,23.16,376984.0,22.3818,22.3818,22.3529,22.3529,376984.0
2019-05-30 13:45:00,23.16,23.19,23.16,23.18,128662.0,22.3529,22.3818,22.3529,22.3722,128662.0
2019-05-30 13:50:00,23.17,23.21,23.17,23.18,70280.0,22.3625,22.4011,22.3625,22.3722,70280.0
2019-05-30 13:55:00,23.19,23.23,23.18,23.21,401912.0,22.3818,22.4204,22.3722,22.4011,401912.0
2019-05-30 14:00:00,23.21,23.26,23.2,23.23,125118.0,22.4011,22.4494,22.3915,22.4204,125118.0
2019-05-30 14:05:00,23.22,23.22,23.2,23.2,40766.0,22.4108,22.4108,22.3915,22.3915,40766.0
2019-05-30 14:10:00,23.22,23.23,23.18,23.18,62210.0,22.4108,22.4204,22.3722,22.3722,62210.0
2019-05-30 14:15:00,23.18,23.19,23.16,23.18,44544.0,22.3722,22.3818,22.3529,22.3722,44544.0
2019-05-30 14:20:00,23.18,23.2,23.11,23.12,161284.0,22.3722,22.3915,22.3046,22.3142,161284.0
2019-05-30 14:25:00,23.12,23.14,23.09,23.11,80094.0,22.3142,22.3336,22.2853,22.3046,80094.0
2019-05-30 14:30:00,23.1,23.11,23.07,23.08,34114.0,22.2949,22.3046,22.266,22.2756,34114.0
2019-05-30 14:35:00,23.08,23.08,22.98,22.99,792932.0,22.2756,22.2756,22.1791,22.1888,792932.0
2019-05-30 14:40:00,22.99,23.04,22.98,23.02,135174.0,22.1888,22.237,22.1791,22.2177,135174.0
2019-05-30 14:45:00,23.0,23.1,22.99,23.09,263496.0,22.1984,22.2949,22.1888,22.2853,263496.0
2019-05-30 14:50:00,23.09,23.15,23.06,23.14,124910.0,22.2853,22.3432,22.2563,22.3336,124910.0
2019-05-30 14:55:00,23.14,23.19,23.14,23.18,693964.0,22.3336,22.3818,22.3336,22.3722,693964.0
2019-05-30 15:00:00,23.19,23.19,23.1,23.11,93200.0,22.3818,22.3818,22.2949,22.3046,93200.0
2019-05-30 15:05:00,23.1,23.14,23.0,23.07,150266.0,22.2949,22.3336,22.1984,22.266,150266.0
2019-05-30 15:10:00,23.08,23.15,23.06,23.13,102568.0,22.2756,22.3432,22.2563,22.3239,102568.0
2019-05-30 15:15:00,23.13,23.17,23.1,23.14,82180.0,22.3239,22.3625,22.2949,22.3336,82180.0
2019-05-30 15:20:00,23.11,23.15,23.1,23.15,39594.0,22.3046,22.3432,22.2949,22.3432,39594.0
2019-05-30 15:25:00,23.15,23.23,23.12,23.2,66618.0,22.3432,22.4204,22.3142,22.3915,66618.0
2019-05-30 15:30:00,23.2,23.2,23.13,23.2,68194.0,22.3915,22.3915,22.3239,22.3915,68194.0
2019-05-30 15:35:00,23.21,23.35,23.21,23.29,151242.0,22.4011,22.5362,22.4011,22.4783,151242.0
2019-05-30 15:40:00,23.29,23.3,23.25,23.27,29136.0,22.4783,22.488,22.4397,22.459,29136.0
2019-05-30 15:45:00,23.25,23.32,23.23,23.3,69764.0,22.4397,22.5073,22.4204,22.488,69764.0
2019-05-30 15:50:00,23.3,23.3,23.25,23.25,85762.0,22.488,22.488,22.4397,22.4397,85762.0
2019-05-30 15:55:00,23.25,23.3,23.23,23.29,238698.0,22.4397,22.488,22.4204,22.4783,238698.0
2019-05-31 09:30:00,22.56,22.6,22.46,22.47,976406.0,21.7738,21.8124,21.6773,21.6869,976406.0
2019-05-31 09:35:00,22.46,22.59,22.43,22.46,436120.0,21.6773,21.8027,21.6483,21.6773,436120.0
2019-05-31 09:40:00,22.46,22.46,22.36,22.42,495128.0,21.6773,21.6773,21.5807,21.6386,495128.0
2019-05-31 09:45:00,22.4,22.48,22.39,22.39,178612.0,21.6193,21.6966,21.6097,21.6097,178612.0
2019-05-31 09:50:00,22.38,22.43,22.34,22.42,226126.0,21.6,21.6483,21.5614,21.6386,226126.0
2019-05-31 09:55:00,22.43,22.51,22.4,22.5,140862.0,21.6483,21.7255,21.6193,21.7159,140862.0
2019-05-31 10:00:00,22.49,22.53,22.46,22.48,135540.0,21.7062,21.7448,21.6773,21.6966,135540.0
2019-05-31 10:05:00,22.48,22.52,22.45,22.47,78526.0,21.6966,21.7352,21.6676,21.6869,78526.0
2019-05-31 10:10:00,22.47,22.48,22.4,22.42,70994.0,21.6869,21.6966,21.6193,21.6386,70994.0
2019-05-31 10:15:00,22.42,22.49,22.41,22.47,65484.0,21.6386,21.7062,21.629,21.6869,65484.0
2019-05-31 10:20:00,22.46,22.53,22.45,22.5,114738.0,21.6773,21.7448,21.6676,21.7159,114738.0
2019-05-31 10:25:00,22.5,22.54,22.48,22.52,63256.0,21.7159,21.7545,21.6966,21.7352,63256.0
2019-05-31 10:30:00,22.53,22.6,22.5,22.58,71648.0,21.7448,21.8124,21.7159,21.7931,71648.0
2019-05-31 10:35:00,22.58,22.58,22.55,22.58,36864.0,21.7931,21.7931,21.7641,21.7931,36864.0
2019-05-31 10:40:00,22.58,22.58,22.5,22.5,69318.0,21.7931,21.7931,21.7159,21.7159,69318.0
2019-05-31 10:45:00,22.51,22.61,22.48,22.59,105258.0,21.7255,21.822,21.6966,21.8027,105258.0
2019-05-31 10:50:00,22.61,22.66,22.6,22.61,64224.0,21.822,21.8703,21.8124,21.822,64224.0
2019-05-31 10:55:00,22.61,22.61,22.55,22.6,71384.0,21.822,21.822,21.7641,21.8124,71384.0
2019-05-31 11:00:00,22.59,22.68,22.57,22.61,83908.0,21.8027,21.8896,21.7834,21.822,83908.0
2019-05-31 11:05:00,22.6,22.66,22.58,22.61,111882.0,21.8124,21.8703,21.7931,21.822,111882.0
2019-05-31 11:10:00,22.61,22.67,22.61,22.65,73942.0,21.822,21.8799,21.822,21.8606,73942.0
2019-05-31 11:15:00,22.65,22.7,22.64,22.68,117308.0,21.8606,21.9089,21.851,21.8896,117308.0
2019-05-31 11:20:00,22.69,22.75,22.68,22.75,182800.0,21.8992,21.9571,21.8896,21.9571,182800.0
2019-05-31 11:25:00,22.74,22.8,22.72,22.78,88622.0,21.9475,22.0054,21.9282,21.9861,88622.0
2019-05-31 11:30:00,22.78,22.79,22.74,22.74,65614.0,21.9861,21.9958,21.9475,21.9475,65614.0
2019-05-31 11:35:00,22.74,22.77,22.68,22.7,95114.0,21.9475,21.9764,21.8896,21.9089,95114.0
2019-05-31 11:40:00,22.69,22.72,22.69,22.7,29922.0,21.8992,21.9282,21.8992,21.9089,29922.0
2019-05-31 11:45:00,22.7,22.74,22.69,22.73,67394.0,21.9089,21.9475,21.8992,21.9378,67394.0
2019-05-31 11:50:00,22.74,22.75,22.67,22.67,44990.0,21.9475,21.9571,21.8799,21.8799,44990.0
2019-05-31 11:55:00,22.67,22.7,22.64,22.7,97072.0,21.8799,21.9089,21.851,21.9089,97072.0
2019-05-31 12:00:00,22.69,22.71,22.65,22.66,64564.0,21.8992,21.9185,21.8606,21.8703,64564.0
2019-05-31 12:05:00,22.66,22.68,22.65,22.66,48710.0,21.8703,21.8896,21.8606,21.8703,48710.0
2019-05-31 12:10:00,22.65,22.65,22.62,22.63,41154.0,21.8606,21.8606,21.8317,21.8413,41154.0
2019-05-31 12:15:00,22.64,22.66,22.61,22.64,48902.0,21.851,21.8703,21.822,21.851,48902.0
2019-05-31 12:20:00,22.64,22.64,22.57,22.58,67016.0,21.851,21.851,21.7834,21.7931,67016.0
2019-05-31 12:25:00,22.58,22.59,22.55,22.57,59140.0,21.7931,21.8027,21.7641,21.7834,59140.0
2019-05-31 12:30:00,22.57,22.59,22.53,22.57,83682.0,21.7834,21.8027,21.7448,21.7834,83682.0
2019-05-31 12:35:00,22.58,22.61,22.52,22.53,62386.0,21.7931,21.822,21.7352,21.7448,62386.0
2019-05-31 12:40:00,22.54,22.57,22.52,22.54,62530.0,21.7545,21.7834,21.7352,21.7545,62530.0
2019-05-31 12:45:00,22.54,22.59,22.53,22.56,71170.0,21.7545,21.8027,21.7448,21.7738,71170.0
2019-05-31 12:50:00,22.58,22.58,22.55,22.55,22932.0,21.7931,21.7931,21.7641,21.7641,22932.0
2019-05-31 12:55:00,22.53,22.56,22.48,22.52,79418.0,21.7448,21.7738,21.6966,21.7352,79418.0
2019-05-31 13:00:00,22.53,22.54,22.49,22.51,30474.0,21.7448,21.7545,21.7062,21.7255,30474.0
2019-05-31 13:05:00,22.51,22.55,22.5,22.55,22514.0,21.7255,21.7641,21.7159,21.7641,22514.0
2019-05-31 13:10:00,22.56,22.61,22.55,22.61,54278.0,21.7738,21.822,21.7641,21.822,54278.0
2019-05-31 13:15:00,22.61,22.61,22.59,22.59,111176.0,21.822,21.822,21.8027,21.8027,111176.0
2019-05-31 13:20:00,22.59,22.63,22.59,22.59,292896.0,21.8027,21.8413,21.8027,21.8027,292896.0
2019-05-31 13:25:00,22.59,22.63,22.58,22.63,357566.0,21.8027,21.8413,21.7931,21.8413,357566.0
2019-05-31 13:30:00,22.63,22.66,22.61,22.65,72832.0,21.8413,21.8703,21.822,21.8606,72832.0
2019-05-31 13:35:00,22.66,22.66,22.63,22.65,58456.0,21.8703,21.8703,21.8413,21.8606,58456.0
2019-05-31 13:40:00,22.65,22.65,22.63,22.63,19248.0,21.8606,21.8606,21.8413,21.8413,19248.0
2019-05-31 13:45:00,22.64,22.68,22.64,22.67,51382.0,21.851,21.8896,21.851,21.8799,51382.0
2019-05-31 13:50:00,22.66,22.66,22.58,22.61,63688.0,21.8703,21.8703,21.7931,21.822,63688.0
2019-05-31 13:55:00,22.63,22.67,22.63,22.65,50532.0,21.8413,21.8799,21.8413,21.8606,50532.0
2019-05-31 14:00:00,22.65,22.67,22.54,22.54,56760.0,21.8606,21.8799,21.7545,21.7545,56760.0
2019-05-31 14:05:00,22.53,22.56,22.53,22.56,53434.0,21.7448,21.7738,21.7448,21.7738,53434.0
2019-05-31 14:10:00,22.56,22.56,22.48,22.49,120636.0,21.7738,21.7738,21.6966,21.7062,120636.0
2019-05-31 14:15:00,22.49,22.51,22.44,22.46,390538.0,21.7062,21.7255,21.6579,21.6773,390538.0
2019-05-31 14:20:00,22.46,22.49,22.43,22.48,110136.0,21.6773,21.7062,21.6483,21.6966,110136.0
2019-05-31 14:25:00,22.47,22.47,22.43,22.45,97998.0,21.6869,21.6869,21.6483,21.6676,97998.0
2019-05-31 14:30:00,22.44,22.44,22.38,22.38,430860.0,21.6579,21.6579,21.6,21.6,430860.0
2019-05-31 14:35:00,22.38,22.41,22.36,22.39,74232.0,21.6,21.629,21.5807,21.6097,74232.0
2019-05-31 14:40:00,22.39,22.51,22.36,22.51,194364.0,21.6097,21.7255,21.5807,21.7255,194364.0
2019-05-31 14:45:00,22.51,22.57,22.5,22.5,108620.0,21.7255,21.7834,21.7159,21.7159,108620.0
2019-05-31 14:50:00,22.52,22.59,22.51,22.56,441868.0,21.7352,21.8027,21.7255,21.7738,441868.0
2019-05-31 14:55:00,22.55,22.56,22.52,22.52,127756.0,21.7641,21.7738,21.7352,21.7352,127756.0
2019-05-31 15:00:00,22.52,22.53,22.43,22.45,108450.0,21.7352,21.7448,21.6483,21.6676,108450.0
2019-05-31 15:05:00,22.45,22.49,22.45,22.48,56822.0,21.6676,21.7062,21.6676,21.6966,56822.0
2019-05-31 15:10:00,22.48,22.51,22.46,22.5,83584.0,21.6966,21.7255,21.6773,21.7159,83584.0
2019-05-31 15:15:00,22.5,22.53,22.45,22.47,82444.0,21.7159,21.7448,21.6676,21.6869,82444.0
2019-05-31 15:20:00,22.47,22.48,22.39,22.41,136168.0,21.6869,21.6966,21.6097,21.629,136168.0
2019-05-31 15:25:00,22.41,22.46,22.36,22.43,498888.0,21.629,21.6773,21.5807,21.6483,498888.0
2019-05-31 15:30:00,22.43,22.47,22.4,22.42,98438.0,21.6483,21.6869,21.6193,21.6386,98438.0
2019-05-31 15:35:00,22.43,22.43,22.33,22.35,177972.0,21.6483,21.6483,21.5518,21.5711,177972.0
2019-05-31 15:40:00,22.36,22.39,22.35,22.39,121538.0,21.5807,21.6097,21.5711,21.6097,121538.0
2019-05-31 15:45:00,22.38,22.46,22.36,22.43,152122.0,21.6,21.6773,21.5807,21.6483,152122.0
2019-05-31 15:50:00,22.43,22.46,22.41,22.41,124638.0,21.6483,21.6773,21.629,21.629,124638.0
2019-05-31 15:55:00,22.4,22.41,22.36,22.36,951372.0,21.6193,21.629,21.5807,21.5807,951372.0
2019-06-03 09:30:00,22.33,22.51,22.33,22.51,511504.0,21.5518,21.7255,21.5518,21.7255,511504.0
2019-06-03 09:35:00,22.5,22.55,22.47,22.5,159278.0,21.7159,21.7641,21.6869,21.7159,159278.0
2019-06-03 09:40:00,22.49,22.53,22.46,22.47,193016.0,21.7062,21.7448,21.6773,21.6869,193016.0
2019-06-03 09:45:00,22.46,22.46,22.18,22.25,303416.0,21.6773,21.6773,21.407,21.4746,303416.0
2019-06-03 09:50:00,22.25,22.3,22.19,22.19,192520.0,21.4746,21.5228,21.4167,21.4167,192520.0
2019-06-03 09:55:00,22.2,22.23,22.16,22.17,118402.0,21.4263,21.4553,21.3877,21.3974,118402.0
2019-06-03 10:00:00,22.15,22.24,22.02,22.15,385820.0,21.3781,21.4649,21.2526,21.3781,385820.0
2019-06-03 10:05:00,22.15,22.26,22.11,22.25,327496.0,21.3781,21.4842,21.3394,21.4746,327496.0
2019-06-03 10:10:00,22.24,22.28,22.22,22.27,166562.0,21.4649,21.5035,21.4456,21.4939,166562.0
2019-06-03 10:15:00,22.25,22.36,22.21,22.36,217350.0,21.4746,21.5807,21.436,21.5807,217350.0
2019-06-03 10:20:00,22.36,22.43,22.34,22.43,207770.0,21.5807,21.6483,21.5614,21.6483,207770.0
2019-06-03 10:25:00,22.42,22.53,22.42,22.52,191442.0,21.6386,21.7448,21.6386,21.7352,191442.0
2019-06-03 10:30:00,22.53,22.59,22.51,22.57,391458.0,21.7448,21.8027,21.7255,21.7834,391458.0
2019-06-03 10:35:00,22.57,22.61,22.52,22.6,48972.0,21.7834,21.822,21.7352,21.8124,48972.0
2019-06-03 10:40:00,22.61,22.64,22.57,22.61,91190.0,21.822,21.851,21.7834,21.822,91190.0
2019-06-03 10:45:00,22.61,22.61,22.52,22.53,40270.0,21.822,21.822,21.7352,21.7448,40270.0
2019-06-03 10:50:00,22.5,22.55,22.5,22.53,59492.0,21.7159,21.7641,21.7159,21.7448,59492.0
2019-06-03 10:55:00,22.53,22.59,22.52,22.58,69440.0,21.7448,21.8027,21.7352,21.7931,69440.0
2019-06-03 11:00:00,22.58,22.6,22.54,22.59,38532.0,21.7931,21.8124,21.7545,21.8027,38532.0
2019-06-03 11:05:00,22.59,22.6,22.47,22.49,80710.0,21.8027,21.8124,21.6869,21.7062,80710.0
2019-06-03 11:10:00,22.49,22.5,22.42,22.43,82036.0,21.7062,21.7159,21.6386,21.6483,82036.0
2019-06-03 11:15:00,22.43,22.46,22.42,22.42,41424.0,21.6483,21.6773,21.6386,21.6386,41424.0
2019-06-03 11:20:00,22.42,22.48,22.4,22.47,48816.0,21.6386,21.6966,21.6193,21.6869,48816.0
2019-06-03 11:25:00,22.47,22.5,22.45,22.47,38084.0,21.6869,21.7159,21.6676,21.6869,38084.0
2019-06-03 11:30:00,22.47,22.5,22.46,22.47,24134.0,21.6869,21.7159,21.6773,21.6869,24134.0
2019-06-03 11:35:00,22.48,22.48,22.41,22.46,20778.0,21.6966,21.6966,21.629,21.6773,20778.0
2019-06-03 11:40:00,22.46,22.49,22.38,22.45,47686.0,21.6773,21.7062,21.6,21.6676,47686.0
2019-06-03 11:45:00,22.45,22.47,22.36,22.36,23838.0,21.6676,21.6869,21.5807,21.5807,23838.0
2019-06-03 11:50:00,22.38,22.4,22.34,22.35,61976.0,21.6,21.6193,21.5614,21.5711,61976.0
2019-06-03 11:55:00,22.33,22.34,22.28,22.3,131720.0,21.5518,21.5614,21.5035,21.5228,131720.0
2019-06-03 12:00:00,22.29,22.34,22.23,22.23,81050.0,21.5132,21.5614,21.4553,21.4553,81050.0
2019-06-03 12:05:00,22.23,22.25,22.14,22.16,135762.0,21.4553,21.4746,21.3684,21.3877,135762.0
2019-06-03 12:10:00,22.17,22.2,22.09,22.13,130128.0,21.3974,21.4263,21.3201,21.3588,130128.0
2019-06-03 12:15:00,22.13,22.14,22.08,22.12,65882.0,21.3588,21.3684,21.3105,21.3491,65882.0
2019-06-03 12:20:00,22.12,22.13,22.01,22.02,96072.0,21.3491,21.3588,21.2429,21.2526,96072.0
2019-06-03 12:25:00,22.02,22.05,21.97,21.99,153698.0,21.2526,21.2815,21.2043,21.2236,153698.0
2019-06-03 12:30:00,22.0,22.07,21.96,21.96,123818.0,21.2333,21.3008,21.1947,21.1947,123818.0
2019-06-03 12:35:00,21.96,22.1,21.96,22.09,138078.0,21.1947,21.3298,21.1947,21.3201,138078.0
2019-06-03 12:40:00,22.1,22.1,22.03,22.05,84224.0,21.3298,21.3298,21.2622,21.2815,84224.0
2019-06-03 12:45:00,22.05,22.14,22.02,22.14,60920.0,21.2815,21.3684,21.2526,21.3684,60920.0
2019-06-03 12:50:00,22.12,22.12,22.05,22.08,69318.0,21.3491,21.3491,21.2815,21.3105,69318.0
2019-06-03 12:55:00,22.09,22.12,22.02,22.03,28256.0,21.3201,21.3491,21.2526,21.2622,28256.0
2019-06-03 13:00:00,22.02,22.05,21.94,22.05,95442.0,21.2526,21.2815,21.1754,21.2815,95442.0
2019-06-03 13:05:00,22.05,22.11,22.02,22.11,44732.0,21.2815,21.3394,21.2526,21.3394,44732.0
2019-06-03 13:10:00,22.11,22.17,22.09,22.17,131492.0,21.3394,21.3974,21.3201,21.3974,131492.0
2019-06-03 13:15:00,22.15,22.18,22.11,22.12,64488.0,21.3781,21.407,21.3394,21.3491,64488.0
2019-06-03 13:20:00,22.12,22.15,22.07,22.11,49812.0,21.3491,21.3781,21.3008,21.3394,49812.0
2019-06-03 13:25:00,22.11,22.47,22.11,22.22,569264.0,21.3394,21.6869,21.3394,21.4456,569264.0
2019-06-03 13:30:00,22.22,22.23,21.97,22.02,252156.0,21.4456,21.4553,21.2043,21.2526,252156.0
2019-06-03 13:35:00,22.0,22.06,21.94,21.99,363806.0,21.2333,21.2912,21.1754,21.2236,363806.0
2019-06-03 13:40:00,21.96,22.16,21.95,22.1,470294.0,21.1947,21.3877,21.185,21.3298,470294.0
2019-06-03 13:45:00,22.09,22.18,22.06,22.09,88438.0,21.3201,21.407,21.2912,21.3201,88438.0
2019-06-03 13:50:00,22.09,22.15,22.06,22.1,57510.0,21.3201,21.3781,21.2912,21.3298,57510.0
2019-06-03 13:55:00,22.09,22.28,22.07,22.24,152550.0,21.3201,21.5035,21.3008,21.4649,152550.0
2019-06-03 14:00:00,22.25,22.34,22.18,22.3,137474.0,21.4746,21.5614,21.407,21.5228,137474.0
2019-06-03 14:05:00,22.29,22.38,22.28,22.38,100462.0,21.5132,21.6,21.5035,21.6,100462.0
2019-06-03 14:10:00,22.37,22.38,22.24,22.28,108558.0,21.5904,21.6,21.4649,21.5035,108558.0
2019-06-03 14:15:00,22.27,22.28,22.2,22.23,63040.0,21.4939,21.5035,21.4263,21.4553,63040.0
2019-06-03 14:20:00,22.22,22.31,22.21,22.25,56096.0,21.4456,21.5325,21.436,21.4746,56096.0
2019-06-03 14:25:00,22.26,22.27,22.21,22.24,27308.0,21.4842,21.4939,21.436,21.4649,27308.0
2019-06-03 14:30:00,22.25,22.31,22.14,22.16,66622.0,21.4746,21.5325,21.3684,21.3877,66622.0
2019-06-03 14:35:00,22.17,22.17,22.06,22.13,111236.0,21.3974,21.3974,21.2912,21.3588,111236.0
2019-06-03 14:40:00,22.13,22.14,22.07,22.13,60098.0,21.3588,21.3684,21.3008,21.3588,60098.0
2019-06-03 14:45:00,22.14,22.16,22.07,22.08,79322.0,21.3684,21.3877,21.3008,21.3105,79322.0
2019-06-03 14:50:00,22.06,22.07,22.01,22.03,60246.0,21.2912,21.3008,21.2429,21.2622,60246.0
2019-06-03 14:55:00,22.05,22.05,21.96,22.03,113330.0,21.2815,21.2815,21.1947,21.2622,113330.0
2019-06-03 15:00:00,22.04,22.04,21.87,21.9,152236.0,21.2719,21.2719,21.1078,21.1368,152236.0
2019-06-03 15:05:00,21.9,21.97,21.89,21.9,100642.0,21.1368,21.2043,21.1271,21.1368,100642.0
2019-06-03 15:10:00,21.89,21.99,21.83,21.99,351912.0,21.1271,21.2236,21.0692,21.2236,351912.0
2019-06-03 15:15:00,21.99,22.04,21.92,21.99,154416.0,21.2236,21.2719,21.1561,21.2236,154416.0
2019-06-03 15:20:00,22.0,22.12,21.98,22.03,147564.0,21.2333,21.3491,21.214,21.2622,147564.0
2019-06-03 15:25:00,22.01,22.04,21.85,21.92,188322.0,21.2429,21.2719,21.0885,21.1561,188322.0
2019-06-03 15:30:00,21.92,21.92,21.79,21.88,369216.0,21.1561,21.1561,21.0306,21.1175,369216.0
2019-06-03 15:35:00,21.88,21.92,21.83,21.87,129584.0,21.1175,21.1561,21.0692,21.1078,129584.0
2019-06-03 15:40:00,21.88,21.98,21.86,21.96,319086.0,21.1175,21.214,21.0982,21.1947,319086.0
2019-06-03 15:45:00,21.97,22.01,21.9,21.96,469114.0,21.2043,21.2429,21.1368,21.1947,469114.0
2019-06-03 15:50:00,21.96,22.07,21.94,22.01,289076.0,21.1947,21.3008,21.1754,21.2429,289076.0
2019-06-03 15:55:00,22.02,22.22,22.02,22.16,572204.0,21.2526,21.4456,21.2526,21.3877,572204.0
2019-06-04 09:30:00,22.78,22.85,22.74,22.85,536262.0,21.9861,22.0537,21.9475,22.0537,536262.0
2019-06-04 09:35:00,22.85,22.89,22.69,22.69,200144.0,22.0537,22.0923,21.8992,21.8992,200144.0
2019-06-04 09:40:00,22.74,22.75,22.68,22.72,144584.0,21.9475,21.9571,21.8896,21.9282,144584.0
2019-06-04 09:45:00,22.72,22.81,22.71,22.71,154726.0,21.9282,22.0151,21.9185,21.9185,154726.0
2019-06-04 09:50:00,22.72,22.73,22.65,22.68,191126.0,21.9282,21.9378,21.8606,21.8896,191126.0
2019-06-04 09:55:00,22.71,22.82,22.71,22.74,400416.0,21.9185,22.0247,21.9185,21.9475,400416.0
2019-06-04 10:00:00,22.77,22.8,22.71,22.74,90930.0,21.9764,22.0054,21.9185,21.9475,90930.0
2019-06-04 10:05:00,22.73,22.76,22.67,22.68,88484.0,21.9378,21.9668,21.8799,21.8896,88484.0
2019-06-04 10:10:00,22.68,22.78,22.68,22.77,51060.0,21.8896,21.9861,21.8896,21.9764,51060.0
2019-06-04 10:15:00,22.78,22.86,22.78,22.86,180154.0,21.9861,22.0633,21.9861,22.0633,180154.0
2019-06-04 10:20:00,22.85,22.92,22.82,22.91,228772.0,22.0537,22.1212,22.0247,22.1116,228772.0
2019-06-04 10:25:00,22.91,23.05,22.9,23.0,329270.0,22.1116,22.2467,22.1019,22.1984,329270.0
2019-06-04 10:30:00,23.0,23.04,23.0,23.0,110608.0,22.1984,22.237,22.1984,22.1984,110608.0
2019-06-04 10:35:00,23.03,23.03,22.95,22.95,77482.0,22.2274,22.2274,22.1502,22.1502,77482.0
2019-06-04 10:40:00,22.95,22.98,22.93,22.97,81418.0,22.1502,22.1791,22.1309,22.1695,81418.0
2019-06-04 10:45:00,22.96,22.96,22.86,22.9,110442.0,22.1598,22.1598,22.0633,22.1019,110442.0
2019-06-04 10:50:00,22.92,22.98,22.89,22.91,58386.0,22.1212,22.1791,22.0923,22.1116,58386.0
2019-06-04 10:55:00,22.92,23.02,22.91,23.02,62302.0,22.1212,22.2177,22.1116,22.2177,62302.0
2019-06-04 11:00:00,23.01,23.11,22.97,23.11,148174.0,22.2081,22.3046,22.1695,22.3046,148174.0
2019-06-04 11:05:00,23.11,23.15,23.11,23.14,67542.0,22.3046,22.3432,22.3046,22.3336,67542.0
2019-06-04 11:10:00,23.15,23.17,23.12,23.14,59994.0,22.3432,22.3625,22.3142,22.3336,59994.0
2019-06-04 11:15:00,23.14,23.16,23.11,23.15,85492.0,22.3336,22.3529,22.3046,22.3432,85492.0
2019-06-04 11:20:00,23.16,23.2,23.14,23.18,93418.0,22.3529,22.3915,22.3336,22.3722,93418.0
2019-06-04 11:25:00,23.18,23.25,23.17,23.22,151086.0,22.3722,22.4397,22.3625,22.4108,151086.0
2019-06-04 11:30:00,23.23,23.25,23.18,23.24,45000.0,22.4204,22.4397,22.3722,22.4301,45000.0
2019-06-04 11:35:00,23.24,23.25,23.2,23.22,113302.0,22.4301,22.4397,22.3915,22.4108,113302.0
2019-06-04 11:40:00,23.22,23.27,23.22,23.27,40716.0,22.4108,22.459,22.4108,22.459,40716.0
2019-06-04 11:45:00,23.27,23.3,23.24,23.29,75546.0,22.459,22.488,22.4301,22.4783,75546.0
2019-06-04 11:50:00,23.29,23.3,23.27,23.28,108814.0,22.4783,22.488,22.459,22.4687,108814.0
2019-06-04 11:55:00,23.28,23.31,23.25,23.26,59870.0,22.4687,22.4976,22.4397,22.4494,59870.0
2019-06-04 12:00:00,23.27,23.28,23.2,23.2,109698.0,22.459,22.4687,22.3915,22.3915,109698.0
2019-06-04 12:05:00,23.19,23.23,23.18,23.22,29180.0,22.3818,22.4204,22.3722,22.4108,29180.0
2019-06-04 12:10:00,23.21,23.21,23.17,23.2,51166.0,22.4011,22.4011,22.3625,22.3915,51166.0
2019-06-04 12:15:00,23.19,23.21,23.16,23.21,18792.0,22.3818,22.4011,22.3529,22.4011,18792.0
2019-06-04 12:20:00,23.21,23.23,23.18,23.21,15474.0,22.4011,22.4204,22.3722,22.4011,15474.0
2019-06-04 12:25:00,23.22,23.22,23.2,23.22,11954.0,22.4108,22.4108,22.3915,22.4108,11954.0
2019-06-04 12:30:00,23.22,23.24,23.16,23.17,22322.0,22.4108,22.4301,22.3529,22.3625,22322.0
2019-06-04 12:35:00,23.17,23.18,23.16,23.18,30260.0,22.3625,22.3722,22.3529,22.3722,30260.0
2019-06-04 12:40:00,23.18,23.25,23.18,23.25,38830.0,22.3722,22.4397,22.3722,22.4397,38830.0
2019-06-04 12:45:00,23.24,23.3,23.23,23.3,108276.0,22.4301,22.488,22.4204,22.488,108276.0
2019-06-04 12:50:00,23.31,23.37,23.31,23.36,163310.0,22.4976,22.5555,22.4976,22.5459,163310.0
2019-06-04 12:55:00,23.38,23.41,23.33,23.34,91820.0,22.5652,22.5941,22.5169,22.5266,91820.0
2019-06-04 13:00:00,23.34,23.36,23.34,23.36,33216.0,22.5266,22.5459,22.5266,22.5459,33216.0
2019-06-04 13:05:00,23.37,23.39,23.35,23.35,27752.0,22.5555,22.5748,22.5362,22.5362,27752.0
2019-06-04 13:10:00,23.36,23.37,23.29,23.33,95532.0,22.5459,22.5555,22.4783,22.5169,95532.0
2019-06-04 13:15:00,23.33,23.33,23.28,23.3,38222.0,22.5169,22.5169,22.4687,22.488,38222.0
2019-06-04 13:20:00,23.29,23.33,23.26,23.33,78032.0,22.4783,22.5169,22.4494,22.5169,78032.0
2019-06-04 13:25:00,23.33,23.36,23.33,23.36,38636.0,22.5169,22.5459,22.5169,22.5459,38636.0
2019-06-04 13:30:00,23.36,23.41,23.34,23.4,60156.0,22.5459,22.5941,22.5266,22.5845,60156.0
2019-06-04 13:35:00,23.4,23.41,23.32,23.33,36324.0,22.5845,22.5941,22.5073,22.5169,36324.0
2019-06-04 13:40:00,23.33,23.37,23.33,23.36,27690.0,22.5169,22.5555,22.5169,22.5459,27690.0
2019-06-04 13:45:00,23.36,23.39,23.35,23.37,29520.0,22.5459,22.5748,22.5362,22.5555,29520.0
2019-06-04 13:50:00,23.38,23.39,23.35,23.35,34996.0,22.5652,22.5748,22.5362,22.5362,34996.0
2019-06-04 13:55:00,23.36,23.43,23.35,23.43,91870.0,22.5459,22.6134,22.5362,22.6134,91870.0
2019-06-04 14:00:00,23.43,23.43,23.38,23.42,22710.0,22.6134,22.6134,22.5652,22.6038,22710.0
2019-06-04 14:05:00,23.42,23.42,23.34,23.36,39982.0,22.6038,22.6038,22.5266,22.5459,39982.0
2019-06-04 14:10:00,23.37,23.39,23.34,23.35,20926.0,22.5555,22.5748,22.5266,22.5362,20926.0
2019-06-04 14:15:00,23.35,23.36,23.33,23.34,12364.0,22.5362,22.5459,22.5169,22.5266,12364.0
2019-06-04 14:20:00,23.34,23.36,23.3,23.36,25526.0,22.5266,22.5459,22.488,22.5459,25526.0
2019-06-04 14:25:00,23.34,23.36,23.33,23.35,14230.0,22.5266,22.5459,22.5169,22.5362,14230.0
2019-06-04 14:30:00,23.35,23.36,23.31,23.33,39880.0,22.5362,22.5459,22.4976,22.5169,39880.0
2019-06-04 14:35:00,23.34,23.35,23.31,23.35,288142.0,22.5266,22.5362,22.4976,22.5362,288142.0
2019-06-04 14:40:00,23.35,23.38,23.34,23.37,76274.0,22.5362,22.5652,22.5266,22.5555,76274.0
2019-06-04 14:45:00,23.38,23.38,23.36,23.38,46932.0,22.5652,22.5652,22.5459,22.5652,46932.0
2019-06-04 14:50:00,23.38,23.38,23.32,23.35,44446.0,22.5652,22.5652,22.5073,22.5362,44446.0
2019-06-04 14:55:00,23.36,23.37,23.32,23.32,51488.0,22.5459,22.5555,22.5073,22.5073,51488.0
2019-06-04 15:00:00,23.31,23.38,23.31,23.38,52916.0,22.4976,22.5652,22.4976,22.5652,52916.0
2019-06-04 15:05:00,23.38,23.41,23.38,23.41,35700.0,22.5652,22.5941,22.5652,22.5941,35700.0
2019-06-04 15:10:00,23.41,23.45,23.41,23.43,82652.0,22.5941,22.6327,22.5941,22.6134,82652.0
2019-06-04 15:15:00,23.43,23.44,23.42,23.42,36506.0,22.6134,22.6231,22.6038,22.6038,36506.0
2019-06-04 15:20:00,23.43,23.45,23.4,23.42,71018.0,22.6134,22.6327,22.5845,22.6038,71018.0
2019-06-04 15:25:00,23.43,23.46,23.43,23.46,38870.0,22.6134,22.6424,22.6134,22.6424,38870.0
2019-06-04 15:30:00,23.46,23.46,23.41,23.43,149350.0,22.6424,22.6424,22.5941,22.6134,149350.0
2019-06-04 15:35:00,23.43,23.44,23.41,23.43,61548.0,22.6134,22.6231,22.5941,22.6134,61548.0
2019-06-04 15:40:00,23.43,23.45,23.39,23.43,88818.0,22.6134,22.6327,22.5748,22.6134,88818.0
2019-06-04 15:45:00,23.43,23.48,23.41,23.47,146432.0,22.6134,22.6617,22.5941,22.6521,146432.0
2019-06-04 15:50:00,23.48,23.55,23.47,23.55,442570.0,22.6617,22.7293,22.6521,22.7293,442570.0
2019-06-04 15:55:00,23.54,23.64,23.51,23.6,428822.0,22.7196,22.8161,22.6907,22.7775,428822.0
2019-06-05 09:30:00,24.06,24.06,23.93,23.94,613176.0,23.2215,23.2215,23.096,23.1057,613176.0
2019-06-05 09:35:00,23.93,24.0,23.93,23.95,221694.0,23.096,23.1636,23.096,23.1153,221694.0
2019-06-05 09:40:00,23.93,23.93,23.85,23.85,151908.0,23.096,23.096,23.0188,23.0188,151908.0
2019-06-05 09:45:00,23.86,23.86,23.78,23.81,153724.0,23.0285,23.0285,22.9512,22.9802,153724.0
2019-06-05 09:50:00,23.83,23.83,23.74,23.78,96976.0,22.9995,22.9995,22.9126,22.9512,96976.0
2019-06-05 09:55:00,23.78,23.92,23.77,23.92,184170.0,22.9512,23.0864,22.9416,23.0864,184170.0
2019-06-05 10:00:00,23.93,23.99,23.81,23.83,152734.0,23.096,23.1539,22.9802,22.9995,152734.0
2019-06-05 10:05:00,23.83,23.85,23.75,23.83,113834.0,22.9995,23.0188,22.9223,22.9995,113834.0
2019-06-05 10:10:00,23.82,23.88,23.8,23.82,55238.0,22.9899,23.0478,22.9706,22.9899,55238.0
2019-06-05 10:15:00,23.81,23.83,23.76,23.82,53180.0,22.9802,22.9995,22.9319,22.9899,53180.0
2019-06-05 10:20:00,23.8,23.89,23.75,23.8,90156.0,22.9706,23.0574,22.9223,22.9706,90156.0
2019-06-05 10:25:00,23.78,23.81,23.74,23.75,41282.0,22.9512,22.9802,22.9126,22.9223,41282.0
2019-06-05 10:30:00,23.75,23.75,23.63,23.68,274594.0,22.9223,22.9223,22.8065,22.8547,274594.0
2019-06-05 10:35:00,23.69,23.74,23.65,23.74,80720.0,22.8644,22.9126,22.8258,22.9126,80720.0
2019-06-05 10:40:00,23.74,23.78,23.71,23.71,45610.0,22.9126,22.9512,22.8837,22.8837,45610.0
2019-06-05 10:45:00,23.71,23.73,23.61,23.61,97242.0,22.8837,22.903,22.7872,22.7872,97242.0
2019-06-05 10:50:00,23.61,23.65,23.54,23.63,175314.0,22.7872,22.8258,22.7196,22.8065,175314.0
2019-06-05 10:55:00,23.61,23.67,23.59,23.67,72252.0,22.7872,22.8451,22.7679,22.8451,72252.0
2019-06-05 11:00:00,23.68,23.78,23.63,23.77,82264.0,22.8547,22.9512,22.8065,22.9416,82264.0
2019-06-05 11:05:00,23.77,23.8,23.69,23.73,86310.0,22.9416,22.9706,22.8644,22.903,86310.0
2019-06-05 11:10:00,23.72,23.8,23.7,23.77,82126.0,22.8933,22.9706,22.874,22.9416,82126.0
2019-06-05 11:15:00,23.76,23.78,23.72,23.74,44382.0,22.9319,22.9512,22.8933,22.9126,44382.0
2019-06-05 11:20:00,23.78,23.86,23.74,23.85,87804.0,22.9512,23.0285,22.9126,23.0188,87804.0
2019-06-05 11:25:00,23.85,23.91,23.79,23.9,123482.0,23.0188,23.0767,22.9609,23.0671,123482.0
2019-06-05 11:30:00,23.91,23.94,23.89,23.9,141430.0,23.0767,23.1057,23.0574,23.0671,141430.0
2019-06-05 11:35:00,23.91,23.94,23.89,23.93,50736.0,23.0767,23.1057,23.0574,23.096,50736.0
2019-06-05 11:40:00,23.9,23.91,23.86,23.89,40404.0,23.0671,23.0767,23.0285,23.0574,40404.0
2019-06-05 11:45:00,23.86,23.9,23.84,23.84,29218.0,23.0285,23.0671,23.0092,23.0092,29218.0
2019-06-05 11:50:00,23.86,23.91,23.83,23.86,43366.0,23.0285,23.0767,22.9995,23.0285,43366.0
2019-06-05 11:55:00,23.86,23.94,23.86,23.93,31128.0,23.0285,23.1057,23.0285,23.096,31128.0
2019-06-05 12:00:00,23.93,23.97,23.89,23.92,77124.0,23.096,23.1346,23.0574,23.0864,77124.0
2019-06-05 12:05:00,23.93,23.93,23.89,23.91,50250.0,23.096,23.096,23.0574,23.0767,50250.0
2019-06-05 12:10:00,23.91,23.91,23.84,23.84,88876.0,23.0767,23.0767,23.0092,23.0092,88876.0
2019-06-05 12:15:00,23.84,23.89,23.82,23.87,42360.0,23.0092,23.0574,22.9899,23.0381,42360.0
2019-06-05 12:20:00,23.88,23.93,23.88,23.92,31838.0,23.0478,23.096,23.0478,23.0864,31838.0
2019-06-05 12:25:00,23.9,23.98,23.9,23.98,56038.0,23.0671,23.1443,23.0671,23.1443,56038.0
2019-06-05 12:30:00,23.97,23.97,23.83,23.88,250370.0,23.1346,23.1346,22.9995,23.0478,250370.0
2019-06-05 12:35:00,23.87,23.94,23.86,23.93,81934.0,23.0381,23.1057,23.0285,23.096,81934.0
2019-06-05 12:40:00,23.93,23.97,23.93,23.97,39778.0,23.096,23.1346,23.096,23.1346,39778.0
2019-06-05 12:45:00,23.97,23.98,23.93,23.95,54898.0,23.1346,23.1443,23.096,23.1153,54898.0
2019-06-05 12:50:00,23.96,24.02,23.96,24.0,86488.0,23.125,23.1829,23.125,23.1636,86488.0
2019-06-05 12:55:00,24.01,24.03,23.96,23.96,70800.0,23.1732,23.1925,23.125,23.125,70800.0
2019-06-05 13:00:00,23.98,24.06,23.98,24.06,106396.0,23.1443,23.2215,23.1443,23.2215,106396.0
2019-06-05 13:05:00,24.05,24.09,24.05,24.08,114180.0,23.2118,23.2504,23.2118,23.2408,114180.0
2019-06-05 13:10:00,24.07,24.1,24.06,24.06,71926.0,23.2311,23.2601,23.2215,23.2215,71926.0
2019-06-05 13:15:00,24.06,24.09,24.05,24.08,38200.0,23.2215,23.2504,23.2118,23.2408,38200.0
2019-06-05 13:20:00,24.09,24.11,24.08,24.08,156742.0,23.2504,23.2697,23.2408,23.2408,156742.0
2019-06-05 13:25:00,24.09,24.09,24.04,24.07,59464.0,23.2504,23.2504,23.2022,23.2311,59464.0
2019-06-05 13:30:00,24.09,24.09,24.05,24.09,31584.0,23.2504,23.2504,23.2118,23.2504,31584.0
2019-06-05 13:35:00,24.09,24.12,24.06,24.1,21666.0,23.2504,23.2794,23.2215,23.2601,21666.0
2019-06-05 13:40:00,24.1,24.13,24.07,24.11,49022.0,23.2601,23.2891,23.2311,23.2697,49022.0
2019-06-05 13:45:00,24.13,24.13,24.1,24.1,20496.0,23.2891,23.2891,23.2601,23.2601,20496.0
2019-06-05 13:50:00,24.1,24.1,24.07,24.08,25008.0,23.2601,23.2601,23.2311,23.2408,25008.0
2019-06-05 13:55:00,24.07,24.1,24.04,24.09,31242.0,23.2311,23.2601,23.2022,23.2504,31242.0
2019-06-05 14:00:00,24.09,24.09,24.04,24.06,44038.0,23.2504,23.2504,23.2022,23.2215,44038.0
2019-06-05 14:05:00,24.08,24.11,24.07,24.11,53210.0,23.2408,23.2697,23.2311,23.2697,53210.0
2019-06-05 14:10:00,24.12,24.15,24.1,24.11,58568.0,23.2794,23.3084,23.2601,23.2697,58568.0
2019-06-05 14:15:00,24.11,24.11,24.07,24.07,47084.0,23.2697,23.2697,23.2311,23.2311,47084.0
2019-06-05 14:20:00,24.08,24.11,24.06,24.1,41150.0,23.2408,23.2697,23.2215,23.2601,41150.0
2019-06-05 14:25:00,24.1,24.11,24.07,24.09,45030.0,23.2601,23.2697,23.2311,23.2504,45030.0
2019-06-05 14:30:00,24.11,24.11,24.09,24.09,15662.0,23.2697,23.2697,23.2504,23.2504,15662.0
2019-06-05 14:35:00,24.11,24.13,24.09,24.1,33028.0,23.2697,23.2891,23.2504,23.2601,33028.0
2019-06-05 14:40:00,24.09,24.1,24.08,24.09,16186.0,23.2504,23.2601,23.2408,23.2504,16186.0
2019-06-05 14:45:00,24.09,24.11,24.06,24.06,26016.0,23.2504,23.2697,23.2215,23.2215,26016.0
2019-06-05 14:50:00,24.06,24.06,24.0,24.0,58480.0,23.2215,23.2215,23.1636,23.1636,58480.0
2019-06-05 14:55:00,24.02,24.05,24.0,24.04,85512.0,23.1829,23.2118,23.1636,23.2022,85512.0
2019-06-05 15:00:00,24.02,24.06,24.02,24.06,105394.0,23.1829,23.2215,23.1829,23.2215,105394.0
2019-06-05 15:05:00,24.06,24.07,24.03,24.04,22040.0,23.2215,23.2311,23.1925,23.2022,22040.0
2019-06-05 15:10:00,24.03,24.09,24.03,24.08,33464.0,23.1925,23.2504,23.1925,23.2408,33464.0
2019-06-05 15:15:00,24.07,24.1,24.04,24.09,46038.0,23.2311,23.2601,23.2022,23.2504,46038.0
2019-06-05 15:20:00,24.09,24.11,24.07,24.11,56752.0,23.2504,23.2697,23.2311,23.2697,56752.0
2019-06-05 15:25:00,24.11,24.11,24.07,24.09,35212.0,23.2697,23.2697,23.2311,23.2504,35212.0
2019-06-05 15:30:00,24.06,24.06,23.97,23.98,82970.0,23.2215,23.2215,23.1346,23.1443,82970.0
2019-06-05 15:35:00,23.99,24.0,23.91,24.0,104304.0,23.1539,23.1636,23.0767,23.1636,104304.0
2019-06-05 15:40:00,24.0,24.07,23.99,24.06,97578.0,23.1636,23.2311,23.1539,23.2215,97578.0
2019-06-05 15:45:00,24.08,24.11,24.08,24.08,113218.0,23.2408,23.2697,23.2408,23.2408,113218.0
2019-06-05 15:50:00,24.08,24.2,24.08,24.19,363784.0,23.2408,23.3566,23.2408,23.347,363784.0
2019-06-05 15:55:00,24.19,24.22,24.15,24.18,632798.0,23.347,23.3759,23.3084,23.3373,632798.0
2019-06-06 09:30:00,24.3,24.3,24.15,24.2,379184.0,23.4531,23.4531,23.3084,23.3566,379184.0
2019-06-06 09:35:00,24.21,24.35,24.2,24.32,228750.0,23.3663,23.5014,23.3566,23.4724,228750.0
2019-06-06 09:40:00,24.32,24.39,24.25,24.29,272352.0,23.4724,23.54,23.4049,23.4435,272352.0
2019-06-06 09:45:00,24.29,24.3,24.22,24.25,128846.0,23.4435,23.4531,23.3759,23.4049,128846.0
2019-06-06 09:50:00,24.27,24.32,24.21,24.22,85418.0,23.4242,23.4724,23.3663,23.3759,85418.0
2019-06-06 09:55:00,24.25,24.25,24.17,24.17,62424.0,23.4049,23.4049,23.3277,23.3277,62424.0
2019-06-06 10:00:00,24.18,24.26,24.18,24.23,56318.0,23.3373,23.4145,23.3373,23.3856,56318.0
2019-06-06 10:05:00,24.25,24.29,24.23,24.25,151344.0,23.4049,23.4435,23.3856,23.4049,151344.0
2019-06-06 10:10:00,24.23,24.28,24.2,24.25,52312.0,23.3856,23.4338,23.3566,23.4049,52312.0
2019-06-06 10:15:00,24.25,24.25,24.21,24.23,12582.0,23.4049,23.4049,23.3663,23.3856,12582.0
2019-06-06 10:20:00,24.24,24.24,24.18,24.2,39188.0,23.3952,23.3952,23.3373,23.3566,39188.0
2019-06-06 10:25:00,24.19,24.19,24.12,24.12,70128.0,23.347,23.347,23.2794,23.2794,70128.0
2019-06-06 10:30:00,24.12,24.2,24.1,24.19,72522.0,23.2794,23.3566,23.2601,23.347,72522.0
2019-06-06 10:35:00,24.18,24.25,24.18,24.25,67300.0,23.3373,23.4049,23.3373,23.4049,67300.0
2019-06-06 10:40:00,24.25,24.34,24.23,24.3,106838.0,23.4049,23.4917,23.3856,23.4531,106838.0
2019-06-06 10:45:00,24.31,24.31,24.27,24.3,253738.0,23.4628,23.4628,23.4242,23.4531,253738.0
2019-06-06 10:50:00,24.3,24.35,24.3,24.32,74156.0,23.4531,23.5014,23.4531,23.4724,74156.0
2019-06-06 10:55:00,24.3,24.31,24.27,24.28,41486.0,23.4531,23.4628,23.4242,23.4338,41486.0
2019-06-06 11:00:00,24.28,24.32,24.25,24.25,38342.0,23.4338,23.4724,23.4049,23.4049,38342.0
2019-06-06 11:05:00,24.25,24.37,24.24,24.36,53074.0,23.4049,23.5207,23.3952,23.511,53074.0
2019-06-06 11:10:00,24.36,24.37,24.32,24.36,38978.0,23.511,23.5207,23.4724,23.511,38978.0
2019-06-06 11:15:00,24.36,24.39,24.35,24.39,96914.0,23.511,23.54,23.5014,23.54,96914.0
2019-06-06 11:20:00,24.39,24.4,24.35,24.36,73736.0,23.54,23.5496,23.5014,23.511,73736.0
2019-06-06 11:25:00,24.38,24.42,24.36,24.4,78806.0,23.5303,23.5689,23.511,23.5496,78806.0
2019-06-06 11:30:00,24.39,24.43,24.39,24.42,40258.0,23.54,23.5786,23.54,23.5689,40258.0
2019-06-06 11:35:00,24.43,24.44,24.39,24.39,65964.0,23.5786,23.5882,23.54,23.54,65964.0
2019-06-06 11:40:00,24.37,24.42,24.31,24.31,155780.0,23.5207,23.5689,23.4628,23.4628,155780.0
2019-06-06 11:45:00,24.31,24.38,24.21,24.24,191304.0,23.4628,23.5303,23.3663,23.3952,191304.0
2019-06-06 11:50:00,24.24,24.29,24.23,24.28,49424.0,23.3952,23.4435,23.3856,23.4338,49424.0
2019-06-06 11:55:00,24.26,24.26,24.24,24.25,32316.0,23.4145,23.4145,23.3952,23.4049,32316.0
2019-06-06 12:00:00,24.25,24.3,24.25,24.29,38140.0,23.4049,23.4531,23.4049,23.4435,38140.0
2019-06-06 12:05:00,24.28,24.32,24.27,24.3,36886.0,23.4338,23.4724,23.4242,23.4531,36886.0
2019-06-06 12:10:00,24.29,24.3,24.26,24.29,36386.0,23.4435,23.4531,23.4145,23.4435,36386.0
2019-06-06 12:15:00,24.3,24.34,24.29,24.34,30424.0,23.4531,23.4917,23.4435,23.4917,30424.0
2019-06-06 12:20:00,24.33,24.35,24.31,24.31,20718.0,23.4821,23.5014,23.4628,23.4628,20718.0
2019-06-06 12:25:00,24.31,24.34,24.3,24.33,25398.0,23.4628,23.4917,23.4531,23.4821,25398.0
2019-06-06 12:30:00,24.32,24.35,24.32,24.35,46990.0,23.4724,23.5014,23.4724,23.5014,46990.0
2019-06-06 12:35:00,24.35,24.36,24.3,24.31,77468.0,23.5014,23.511,23.4531,23.4628,77468.0
2019-06-06 12:40:00,24.31,24.32,24.3,24.32,12196.0,23.4628,23.4724,23.4531,23.4724,12196.0
2019-06-06 12:45:00,24.32,24.39,24.32,24.38,65292.0,23.4724,23.54,23.4724,23.5303,65292.0
2019-06-06 12:50:00,24.38,24.38,24.35,24.35,25398.0,23.5303,23.5303,23.5014,23.5014,25398.0
2019-06-06 12:55:00,24.36,24.36,24.34,24.36,34930.0,23.511,23.511,23.4917,23.511,34930.0
2019-06-06 13:00:00,24.37,24.39,24.36,24.38,21110.0,23.5207,23.54,23.511,23.5303,21110.0
2019-06-06 13:05:00,24.37,24.38,24.35,24.35,40784.0,23.5207,23.5303,23.5014,23.5014,40784.0
2019-06-06 13:10:00,24.35,24.39,24.35,24.39,40530.0,23.5014,23.54,23.5014,23.54,40530.0
2019-06-06 13:15:00,24.39,24.4,24.36,24.37,60324.0,23.54,23.5496,23.511,23.5207,60324.0
2019-06-06 13:20:00,24.37,24.37,24.33,24.35,48772.0,23.5207,23.5207,23.4821,23.5014,48772.0
2019-06-06 13:25:00,24.35,24.39,24.35,24.38,39568.0,23.5014,23.54,23.5014,23.5303,39568.0
2019-06-06 13:30:00,24.38,24.41,24.38,24.39,44142.0,23.5303,23.5593,23.5303,23.54,44142.0
2019-06-06 13:35:00,24.39,24.4,24.36,24.36,66052.0,23.54,23.5496,23.511,23.511,66052.0
2019-06-06 13:40:00,24.36,24.4,24.36,24.4,32756.0,23.511,23.5496,23.511,23.5496,32756.0
2019-06-06 13:45:00,24.4,24.41,24.38,24.39,34378.0,23.5496,23.5593,23.5303,23.54,34378.0
2019-06-06 13:50:00,24.39,24.41,24.39,24.41,20676.0,23.54,23.5593,23.54,23.5593,20676.0
2019-06-06 13:55:00,24.41,24.41,24.39,24.4,30866.0,23.5593,23.5593,23.54,23.5496,30866.0
2019-06-06 14:00:00,24.4,24.4,24.35,24.39,60350.0,23.5496,23.5496,23.5014,23.54,60350.0
2019-06-06 14:05:00,24.41,24.41,24.39,24.4,14628.0,23.5593,23.5593,23.54,23.5496,14628.0
2019-06-06 14:10:00,24.41,24.43,24.41,24.43,38246.0,23.5593,23.5786,23.5593,23.5786,38246.0
2019-06-06 14:15:00,24.43,24.45,24.42,24.43,41936.0,23.5786,23.5979,23.5689,23.5786,41936.0
2019-06-06 14:20:00,24.44,24.45,24.42,24.43,13578.0,23.5882,23.5979,23.5689,23.5786,13578.0
2019-06-06 14:25:00,24.43,24.43,24.39,24.4,39020.0,23.5786,23.5786,23.54,23.5496,39020.0
2019-06-06 14:30:00,24.4,24.63,24.4,24.58,450988.0,23.5496,23.7716,23.5496,23.7234,450988.0
2019-06-06 14:35:00,24.6,24.6,24.49,24.54,148086.0,23.7427,23.7427,23.6365,23.6848,148086.0
2019-06-06 14:40:00,24.54,24.62,24.5,24.61,189086.0,23.6848,23.762,23.6462,23.7523,189086.0
2019-06-06 14:45:00,24.61,24.63,24.53,24.54,86366.0,23.7523,23.7716,23.6751,23.6848,86366.0
2019-06-06 14:50:00,24.54,24.56,24.53,24.55,47648.0,23.6848,23.7041,23.6751,23.6944,47648.0
2019-06-06 14:55:00,24.53,24.53,24.51,24.52,19948.0,23.6751,23.6751,23.6558,23.6655,19948.0
2019-06-06 15:00:00,24.53,24.56,24.5,24.55,75886.0,23.6751,23.7041,23.6462,23.6944,75886.0
2019-06-06 15:05:00,24.54,24.58,24.53,24.56,55950.0,23.6848,23.7234,23.6751,23.7041,55950.0
2019-06-06 15:10:00,24.56,24.6,24.56,24.58,33782.0,23.7041,23.7427,23.7041,23.7234,33782.0
2019-06-06 15:15:00,24.58,24.68,24.58,24.68,128042.0,23.7234,23.8199,23.7234,23.8199,128042.0
2019-06-06 15:20:00,24.67,24.7,24.66,24.7,89018.0,23.8102,23.8392,23.8006,23.8392,89018.0
2019-06-06 15:25:00,24.7,24.75,24.7,24.73,89890.0,23.8392,23.8874,23.8392,23.8681,89890.0
2019-06-06 15:30:00,24.71,24.85,24.7,24.85,143046.0,23.8488,23.984,23.8392,23.984,143046.0
2019-06-06 15:35:00,24.85,24.86,24.78,24.81,137200.0,23.984,23.9936,23.9164,23.9454,137200.0
2019-06-06 15:40:00,24.82,24.82,24.71,24.71,142764.0,23.955,23.955,23.8488,23.8488,142764.0
2019-06-06 15:45:00,24.7,24.75,24.68,24.74,206550.0,23.8392,23.8874,23.8199,23.8778,206550.0
2019-06-06 15:50:00,24.73,24.78,24.66,24.67,197658.0,23.8681,23.9164,23.8006,23.8102,197658.0
2019-06-06 15:55:00,24.68,24.69,24.6,24.66,318726.0,23.8199,23.8295,23.7427,23.8006,318726.0
2019-06-07 09:30:00,24.97,25.0,24.92,25.0,623172.0,24.0998,24.1287,24.0515,24.1287,623172.0
2019-06-07 09:35:00,25.0,25.2,25.0,25.2,253114.0,24.1287,24.3218,24.1287,24.3218,253114.0
2019-06-07 09:40:00,25.19,25.24,25.17,25.17,158622.0,24.3121,24.3604,24.2928,24.2928,158622.0
2019-06-07 09:45:00,25.17,25.21,25.15,25.18,165674.0,24.2928,24.3314,24.2735,24.3025,165674.0
2019-06-07 09:50:00,25.18,25.22,25.14,25.19,500246.0,24.3025,24.3411,24.2639,24.3121,500246.0
2019-06-07 09:55:00,25.19,25.27,25.19,25.27,122460.0,24.3121,24.3893,24.3121,24.3893,122460.0
2019-06-07 10:00:00,25.27,25.31,25.25,25.31,187980.0,24.3893,24.4279,24.37,24.4279,187980.0
2019-06-07 10:05:00,25.31,25.36,25.3,25.3,332248.0,24.4279,24.4762,24.4183,24.4183,332248.0
2019-06-07 10:10:00,25.32,25.34,25.25,25.25,183498.0,24.4376,24.4569,24.37,24.37,183498.0
2019-06-07 10:15:00,25.25,25.33,25.25,25.32,88952.0,24.37,24.4472,24.37,24.4376,88952.0
2019-06-07 10:20:00,25.32,25.32,25.25,25.32,97380.0,24.4376,24.4376,24.37,24.4376,97380.0
2019-06-07 10:25:00,25.32,25.36,25.27,25.36,62464.0,24.4376,24.4762,24.3893,24.4762,62464.0
2019-06-07 10:30:00,25.36,25.49,25.36,25.48,206266.0,24.4762,24.6017,24.4762,24.592,206266.0
2019-06-07 10:35:00,25.49,25.5,25.46,25.5,222426.0,24.6017,24.6113,24.5727,24.6113,222426.0
2019-06-07 10:40:00,25.5,25.56,25.5,25.55,189870.0,24.6113,24.6692,24.6113,24.6596,189870.0
2019-06-07 10:45:00,25.54,25.61,25.5,25.56,133592.0,24.6499,24.7175,24.6113,24.6692,133592.0
2019-06-07 10:50:00,25.56,25.64,25.56,25.6,106008.0,24.6692,24.7464,24.6692,24.7078,106008.0
2019-06-07 10:55:00,25.59,25.7,25.59,25.69,147756.0,24.6982,24.8043,24.6982,24.7947,147756.0
2019-06-07 11:00:00,25.7,25.72,25.64,25.65,165386.0,24.8043,24.8236,24.7464,24.7561,165386.0
2019-06-07 11:05:00,25.65,25.65,25.55,25.56,110016.0,24.7561,24.7561,24.6596,24.6692,110016.0
2019-06-07 11:10:00,25.56,25.6,25.51,25.52,116678.0,24.6692,24.7078,24.621,24.6306,116678.0
2019-06-07 11:15:00,25.51,25.57,25.49,25.56,139952.0,24.621,24.6789,24.6017,24.6692,139952.0
2019-06-07 11:20:00,25.56,25.58,25.52,25.53,101870.0,24.6692,24.6885,24.6306,24.6403,101870.0
2019-06-07 11:25:00,25.52,25.54,25.46,25.47,149004.0,24.6306,24.6499,24.5727,24.5824,149004.0
2019-06-07 11:30:00,25.48,25.52,25.43,25.47,108822.0,24.592,24.6306,24.5437,24.5824,108822.0
2019-06-07 11:35:00,25.49,25.5,25.43,25.45,71266.0,24.6017,24.6113,24.5437,24.563,71266.0
2019-06-07 11:40:00,25.46,25.51,25.46,25.5,424168.0,24.5727,24.621,24.5727,24.6113,424168.0
2019-06-07 11:45:00,25.5,25.52,25.46,25.52,95412.0,24.6113,24.6306,24.5727,24.6306,95412.0
2019-06-07 11:50:00,25.52,25.54,25.46,25.47,74858.0,24.6306,24.6499,24.5727,24.5824,74858.0
2019-06-07 11:55:00,25.49,25.52,25.45,25.47,105418.0,24.6017,24.6306,24.563,24.5824,105418.0
2019-06-07 12:00:00,25.46,25.47,25.41,25.43,82320.0,24.5727,24.5824,24.5244,24.5437,82320.0
2019-06-07 12:05:00,25.43,25.48,25.42,25.48,95422.0,24.5437,24.592,24.5341,24.592,95422.0
2019-06-07 12:10:00,25.46,25.5,25.43,25.49,80670.0,24.5727,24.6113,24.5437,24.6017,80670.0
2019-06-07 12:15:00,25.5,25.5,25.46,25.48,36164.0,24.6113,24.6113,24.5727,24.592,36164.0
2019-06-07 12:20:00,25.48,25.54,25.47,25.54,55746.0,24.592,24.6499,24.5824,24.6499,55746.0
2019-06-07 12:25:00,25.53,25.55,25.5,25.55,58438.0,24.6403,24.6596,24.6113,24.6596,58438.0
2019-06-07 12:30:00,25.55,25.57,25.54,25.57,92136.0,24.6596,24.6789,24.6499,24.6789,92136.0
2019-06-07 12:35:00,25.57,25.57,25.49,25.51,73814.0,24.6789,24.6789,24.6017,24.621,73814.0
2019-06-07 12:40:00,25.5,25.57,25.5,25.56,69880.0,24.6113,24.6789,24.6113,24.6692,69880.0
2019-06-07 12:45:00,25.55,25.57,25.55,25.56,20190.0,24.6596,24.6789,24.6596,24.6692,20190.0
2019-06-07 12:50:00,25.56,25.58,25.53,25.56,60690.0,24.6692,24.6885,24.6403,24.6692,60690.0
2019-06-07 12:55:00,25.55,25.64,25.55,25.64,72332.0,24.6596,24.7464,24.6596,24.7464,72332.0
2019-06-07 13:00:00,25.64,25.66,25.61,25.64,108124.0,24.7464,24.7657,24.7175,24.7464,108124.0
2019-06-07 13:05:00,25.65,25.65,25.6,25.61,110350.0,24.7561,24.7561,24.7078,24.7175,110350.0
2019-06-07 13:10:00,25.61,25.61,25.57,25.59,53788.0,24.7175,24.7175,24.6789,24.6982,53788.0
2019-06-07 13:15:00,25.58,25.62,25.55,25.61,131640.0,24.6885,24.7271,24.6596,24.7175,131640.0
2019-06-07 13:20:00,25.61,25.63,25.49,25.52,62518.0,24.7175,24.7368,24.6017,24.6306,62518.0
2019-06-07 13:25:00,25.53,25.55,25.52,25.53,53422.0,24.6403,24.6596,24.6306,24.6403,53422.0
2019-06-07 13:30:00,25.53,25.58,25.53,25.56,29258.0,24.6403,24.6885,24.6403,24.6692,29258.0
2019-06-07 13:35:00,25.58,25.61,25.57,25.59,62064.0,24.6885,24.7175,24.6789,24.6982,62064.0
2019-06-07 13:40:00,25.59,25.6,25.55,25.59,76860.0,24.6982,24.7078,24.6596,24.6982,76860.0
2019-06-07 13:45:00,25.6,25.6,25.54,25.54,40632.0,24.7078,24.7078,24.6499,24.6499,40632.0
2019-06-07 13:50:00,25.55,25.55,25.53,25.54,21714.0,24.6596,24.6596,24.6403,24.6499,21714.0
2019-06-07 13:55:00,25.53,25.59,25.53,25.59,24520.0,24.6403,24.6982,24.6403,24.6982,24520.0
2019-06-07 14:00:00,25.58,25.58,25.52,25.54,65954.0,24.6885,24.6885,24.6306,24.6499,65954.0
2019-06-07 14:05:00,25.53,25.53,25.5,25.52,32798.0,24.6403,24.6403,24.6113,24.6306,32798.0
2019-06-07 14:10:00,25.53,25.56,25.53,25.56,57704.0,24.6403,24.6692,24.6403,24.6692,57704.0
2019-06-07 14:15:00,25.55,25.58,25.53,25.53,40818.0,24.6596,24.6885,24.6403,24.6403,40818.0
2019-06-07 14:20:00,25.53,25.6,25.53,25.6,52920.0,24.6403,24.7078,24.6403,24.7078,52920.0
2019-06-07 14:25:00,25.6,25.6,25.55,25.55,31792.0,24.7078,24.7078,24.6596,24.6596,31792.0
2019-06-07 14:30:00,25.55,25.57,25.54,25.57,26908.0,24.6596,24.6789,24.6499,24.6789,26908.0
2019-06-07 14:35:00,25.57,25.57,25.55,25.57,20468.0,24.6789,24.6789,24.6596,24.6789,20468.0
2019-06-07 14:40:00,25.57,25.58,25.55,25.55,36896.0,24.6789,24.6885,24.6596,24.6596,36896.0
2019-06-07 14:45:00,25.56,25.56,25.46,25.46,63274.0,24.6692,24.6692,24.5727,24.5727,63274.0
2019-06-07 14:50:00,25.45,25.52,25.44,25.48,69864.0,24.563,24.6306,24.5534,24.592,69864.0
2019-06-07 14:55:00,25.45,25.46,25.43,25.45,27080.0,24.563,24.5727,24.5437,24.563,27080.0
2019-06-07 15:00:00,25.44,25.52,25.43,25.48,48950.0,24.5534,24.6306,24.5437,24.592,48950.0
2019-06-07 15:05:00,25.49,25.49,25.45,25.47,59520.0,24.6017,24.6017,24.563,24.5824,59520.0
2019-06-07 15:10:00,25.47,25.51,25.45,25.51,103182.0,24.5824,24.621,24.563,24.621,103182.0
2019-06-07 15:15:00,25.52,25.52,25.48,25.49,67196.0,24.6306,24.6306,24.592,24.6017,67196.0
2019-06-07 15:20:00,25.49,25.55,25.47,25.54,74036.0,24.6017,24.6596,24.5824,24.6499,74036.0
2019-06-07 15:25:00,25.54,25.58,25.54,25.56,84132.0,24.6499,24.6885,24.6499,24.6692,84132.0
2019-06-07 15:30:00,25.55,25.57,25.5,25.52,77924.0,24.6596,24.6789,24.6113,24.6306,77924.0
2019-06-07 15:35:00,25.53,25.53,25.5,25.5,32172.0,24.6403,24.6403,24.6113,24.6113,32172.0
2019-06-07 15:40:00,25.52,25.56,25.49,25.49,69064.0,24.6306,24.6692,24.6017,24.6017,69064.0
2019-06-07 15:45:00,25.49,25.49,25.4,25.44,292022.0,24.6017,24.6017,24.5148,24.5534,292022.0
2019-06-07 15:50:00,25.47,25.49,25.37,25.4,830742.0,24.5824,24.6017,24.4858,24.5148,830742.0
2019-06-07 15:55:00,25.39,25.46,25.39,25.4,305510.0,24.5051,24.5727,24.5051,24.5148,305510.0
2019-06-10 09:30:00,25.86,25.96,25.82,25.94,766392.0,24.9588,25.0553,24.9202,25.036,766392.0
2019-06-10 09:35:00,25.94,25.97,25.91,25.92,328102.0,25.036,25.0649,25.007,25.0167,328102.0
2019-06-10 09:40:00,25.94,25.99,25.94,25.97,283412.0,25.036,25.0842,25.036,25.0649,283412.0
2019-06-10 09:45:00,25.97,26.0,25.86,25.86,402698.0,25.0649,25.0939,24.9588,24.9588,402698.0
2019-06-10 09:50:00,25.87,25.91,25.85,25.85,236246.0,24.9684,25.007,24.9491,24.9491,236246.0
2019-06-10 09:55:00,25.86,25.95,25.86,25.95,128240.0,24.9588,25.0456,24.9588,25.0456,128240.0
2019-06-10 10:00:00,25.96,25.99,25.91,25.96,217792.0,25.0553,25.0842,25.007,25.0553,217792.0
2019-06-10 10:05:00,25.96,26.02,25.95,26.01,201484.0,25.0553,25.1132,25.0456,25.1035,201484.0
2019-06-10 10:10:00,26.02,26.03,25.95,26.01,185448.0,25.1132,25.1228,25.0456,25.1035,185448.0
2019-06-10 10:15:00,26.02,26.05,26.0,26.04,171580.0,25.1132,25.1421,25.0939,25.1325,171580.0
2019-06-10 10:20:00,26.04,26.04,25.98,26.0,109160.0,25.1325,25.1325,25.0746,25.0939,109160.0
2019-06-10 10:25:00,25.99,26.03,25.96,26.0,46484.0,25.0842,25.1228,25.0553,25.0939,46484.0
2019-06-10 10:30:00,26.0,26.02,25.97,26.0,82022.0,25.0939,25.1132,25.0649,25.0939,82022.0
2019-06-10 10:35:00,26.0,26.02,25.96,25.98,49710.0,25.0939,25.1132,25.0553,25.0746,49710.0
2019-06-10 10:40:00,25.98,26.05,25.97,26.05,219402.0,25.0746,25.1421,25.0649,25.1421,219402.0
2019-06-10 10:45:00,26.05,26.09,26.04,26.07,149200.0,25.1421,25.1807,25.1325,25.1614,149200.0
2019-06-10 10:50:00,26.06,26.09,26.03,26.08,72916.0,25.1518,25.1807,25.1228,25.1711,72916.0
2019-06-10 10:55:00,26.07,26.07,26.02,26.03,86568.0,25.1614,25.1614,25.1132,25.1228,86568.0
2019-06-10 11:00:00,26.02,26.07,26.02,26.04,106136.0,25.1132,25.1614,25.1132,25.1325,106136.0
2019-06-10 11:05:00,26.03,26.08,26.02,26.08,98500.0,25.1228,25.1711,25.1132,25.1711,98500.0
2019-06-10 11:10:00,26.08,26.12,26.08,26.1,150092.0,25.1711,25.2097,25.1711,25.1904,150092.0
2019-06-10 11:15:00,26.1,26.11,26.07,26.1,43674.0,25.1904,25.2,25.1614,25.1904,43674.0
2019-06-10 11:20:00,26.1,26.1,26.06,26.08,48978.0,25.1904,25.1904,25.1518,25.1711,48978.0
2019-06-10 11:25:00,26.1,26.11,26.09,26.09,41170.0,25.1904,25.2,25.1807,25.1807,41170.0
2019-06-10 11:30:00,26.08,26.15,26.08,26.14,81664.0,25.1711,25.2387,25.1711,25.229,81664.0
2019-06-10 11:35:00,26.14,26.15,26.09,26.13,78200.0,25.229,25.2387,25.1807,25.2193,78200.0
2019-06-10 11:40:00,26.13,26.22,26.13,26.21,93246.0,25.2193,25.3062,25.2193,25.2966,93246.0
2019-06-10 11:45:00,26.22,26.22,26.18,26.2,131292.0,25.3062,25.3062,25.2676,25.2869,131292.0
2019-06-10 11:50:00,26.21,26.25,26.21,26.25,60088.0,25.2966,25.3352,25.2966,25.3352,60088.0
2019-06-10 11:55:00,26.24,26.25,26.22,26.23,60436.0,25.3255,25.3352,25.3062,25.3159,60436.0
2019-06-10 12:00:00,26.22,26.23,26.18,26.2,82998.0,25.3062,25.3159,25.2676,25.2869,82998.0
2019-06-10 12:05:00,26.2,26.21,26.14,26.15,63914.0,25.2869,25.2966,25.229,25.2387,63914.0
2019-06-10 12:10:00,26.15,26.16,26.13,26.14,16288.0,25.2387,25.2483,25.2193,25.229,16288.0
2019-06-10 12:15:00,26.15,26.17,26.11,26.12,20002.0,25.2387,25.258,25.2,25.2097,20002.0
2019-06-10 12:20:00,26.11,26.11,26.06,26.07,82370.0,25.2,25.2,25.1518,25.1614,82370.0
2019-06-10 12:25:00,26.06,26.1,26.05,26.08,50076.0,25.1518,25.1904,25.1421,25.1711,50076.0
2019-06-10 12:30:00,26.07,26.08,26.01,26.03,36896.0,25.1614,25.1711,25.1035,25.1228,36896.0
2019-06-10 12:35:00,26.02,26.04,25.99,26.04,142768.0,25.1132,25.1325,25.0842,25.1325,142768.0
2019-06-10 12:40:00,26.04,26.06,26.04,26.05,52680.0,25.1325,25.1518,25.1325,25.1421,52680.0
2019-06-10 12:45:00,26.04,26.04,26.0,26.04,102910.0,25.1325,25.1325,25.0939,25.1325,102910.0
2019-06-10 12:50:00,26.03,26.03,25.99,26.03,125606.0,25.1228,25.1228,25.0842,25.1228,125606.0
2019-06-10 12:55:00,26.03,26.03,25.98,25.98,132900.0,25.1228,25.1228,25.0746,25.0746,132900.0
2019-06-10 13:00:00,25.99,26.09,25.98,26.08,161140.0,25.0842,25.1807,25.0746,25.1711,161140.0
2019-06-10 13:05:00,26.07,26.07,26.02,26.03,60706.0,25.1614,25.1614,25.1132,25.1228,60706.0
2019-06-10 13:10:00,26.03,26.08,26.03,26.06,57982.0,25.1228,25.1711,25.1228,25.1518,57982.0
2019-06-10 13:15:00,26.07,26.07,26.01,26.02,47902.0,25.1614,25.1614,25.1035,25.1132,47902.0
2019-06-10 13:20:00,26.01,26.04,26.0,26.02,38122.0,25.1035,25.1325,25.0939,25.1132,38122.0
2019-06-10 13:25:00,26.02,26.02,25.99,26.01,104174.0,25.1132,25.1132,25.0842,25.1035,104174.0
2019-06-10 13:30:00,26.01,26.05,26.0,26.02,119404.0,25.1035,25.1421,25.0939,25.1132,119404.0
2019-06-10 13:35:00,26.02,26.04,26.0,26.0,38196.0,25.1132,25.1325,25.0939,25.0939,38196.0
2019-06-10 13:40:00,26.02,26.05,25.94,25.95,177012.0,25.1132,25.1421,25.036,25.0456,177012.0
2019-06-10 13:45:00,25.94,25.96,25.93,25.95,21068.0,25.036,25.0553,25.0263,25.0456,21068.0
2019-06-10 13:50:00,25.94,25.96,25.91,25.93,36400.0,25.036,25.0553,25.007,25.0263,36400.0
2019-06-10 13:55:00,25.92,25.95,25.91,25.94,109672.0,25.0167,25.0456,25.007,25.036,109672.0
2019-06-10 14:00:00,25.93,25.94,25.82,25.84,153080.0,25.0263,25.036,24.9202,24.9395,153080.0
2019-06-10 14:05:00,25.84,25.88,25.84,25.86,72190.0,24.9395,24.9781,24.9395,24.9588,72190.0
2019-06-10 14:10:00,25.85,25.86,25.79,25.81,103644.0,24.9491,24.9588,24.8912,24.9105,103644.0
2019-06-10 14:15:00,25.81,25.81,25.75,25.79,452554.0,24.9105,24.9105,24.8526,24.8912,452554.0
2019-06-10 14:20:00,25.78,25.87,25.78,25.86,100446.0,24.8815,24.9684,24.8815,24.9588,100446.0
2019-06-10 14:25:00,25.86,25.89,25.85,25.88,365710.0,24.9588,24.9877,24.9491,24.9781,365710.0
2019-06-10 14:30:00,25.86,25.92,25.85,25.91,208666.0,24.9588,25.0167,24.9491,25.007,208666.0
2019-06-10 14:35:00,25.91,25.92,25.87,25.91,79614.0,25.007,25.0167,24.9684,25.007,79614.0
2019-06-10 14:40:00,25.92,25.92,25.88,25.91,61832.0,25.0167,25.0167,24.9781,25.007,61832.0
2019-06-10 14:45:00,25.92,25.95,25.91,25.94,20258.0,25.0167,25.0456,25.007,25.036,20258.0
2019-06-10 14:50:00,25.95,25.96,25.91,25.92,47018.0,25.0456,25.0553,25.007,25.0167,47018.0
2019-06-10 14:55:00,25.92,25.96,25.92,25.96,133372.0,25.0167,25.0553,25.0167,25.0553,133372.0
2019-06-10 15:00:00,25.95,25.97,25.92,25.95,100446.0,25.0456,25.0649,25.0167,25.0456,100446.0
2019-06-10 15:05:00,25.95,25.98,25.93,25.97,44962.0,25.0456,25.0746,25.0263,25.0649,44962.0
2019-06-10 15:10:00,25.97,25.98,25.89,25.9,107398.0,25.0649,25.0746,24.9877,24.9974,107398.0
2019-06-10 15:15:00,25.9,25.95,25.87,25.93,70294.0,24.9974,25.0456,24.9684,25.0263,70294.0
2019-06-10 15:20:00,25.93,25.94,25.89,25.89,66846.0,25.0263,25.036,24.9877,24.9877,66846.0
2019-06-10 15:25:00,25.88,25.88,25.82,25.82,84414.0,24.9781,24.9781,24.9202,24.9202,84414.0
2019-06-10 15:30:00,25.84,25.95,25.8,25.91,141354.0,24.9395,25.0456,24.9008,25.007,141354.0
2019-06-10 15:35:00,25.9,25.9,25.84,25.85,116318.0,24.9974,24.9974,24.9395,24.9491,116318.0
2019-06-10 15:40:00,25.85,25.87,25.8,25.82,95212.0,24.9491,24.9684,24.9008,24.9202,95212.0
2019-06-10 15:45:00,25.84,25.86,25.78,25.8,411634.0,24.9395,24.9588,24.8815,24.9008,411634.0
2019-06-10 15:50:00,25.8,25.84,25.76,25.84,158746.0,24.9008,24.9395,24.8622,24.9395,158746.0
2019-06-10 15:55:00,25.84,25.84,25.74,25.76,503308.0,24.9395,24.9395,24.8429,24.8622,503308.0
2019-06-11 09:30:00,26.3,26.39,26.29,26.36,722018.0,25.3834,25.4703,25.3738,25.4413,722018.0
2019-06-11 09:35:00,26.37,26.4,26.12,26.18,511190.0,25.451,25.4799,25.2097,25.2676,511190.0
2019-06-11 09:40:00,26.19,26.3,26.18,26.28,111294.0,25.2773,25.3834,25.2676,25.3641,111294.0
2019-06-11 09:45:00,26.27,26.32,26.18,26.22,151852.0,25.3545,25.4027,25.2676,25.3062,151852.0
2019-06-11 09:50:00,26.22,26.26,26.18,26.25,90374.0,25.3062,25.3448,25.2676,25.3352,90374.0
2019-06-11 09:55:00,26.24,26.27,26.18,26.18,87406.0,25.3255,25.3545,25.2676,25.2676,87406.0
2019-06-11 10:00:00,26.18,26.24,26.18,26.23,46702.0,25.2676,25.3255,25.2676,25.3159,46702.0
2019-06-11 10:05:00,26.24,26.24,26.1,26.13,111562.0,25.3255,25.3255,25.1904,25.2193,111562.0
2019-06-11 10:10:00,26.13,26.14,26.03,26.1,100528.0,25.2193,25.229,25.1228,25.1904,100528.0
2019-06-11 10:15:00,26.1,26.11,26.08,26.11,34748.0,25.1904,25.2,25.1711,25.2,34748.0
2019-06-11 10:20:00,26.12,26.16,26.1,26.12,113570.0,25.2097,25.2483,25.1904,25.2097,113570.0
2019-06-11 10:25:00,26.14,26.17,26.11,26.17,51622.0,25.229,25.258,25.2,25.258,51622.0
2019-06-11 10:30:00,26.17,26.18,26.11,26.11,52228.0,25.258,25.2676,25.2,25.2,52228.0
2019-06-11 10:35:00,26.11,26.11,26.04,26.09,55464.0,25.2,25.2,25.1325,25.1807,55464.0
2019-06-11 10:40:00,26.08,26.1,25.96,25.96,100658.0,25.1711,25.1904,25.0553,25.0553,100658.0
2019-06-11 10:45:00,25.98,26.03,25.93,25.95,80652.0,25.0746,25.1228,25.0263,25.0456,80652.0
2019-06-11 10:50:00,25.95,25.96,25.86,25.94,171064.0,25.0456,25.0553,24.9588,25.036,171064.0
2019-06-11 10:55:00,25.94,25.98,25.93,25.96,80686.0,25.036,25.0746,25.0263,25.0553,80686.0
2019-06-11 11:00:00,25.97,25.99,25.92,25.97,80724.0,25.0649,25.0842,25.0167,25.0649,80724.0
2019-06-11 11:05:00,25.96,26.01,25.96,25.99,34846.0,25.0553,25.1035,25.0553,25.0842,34846.0
2019-06-11 11:10:00,25.99,26.02,25.97,25.97,40138.0,25.0842,25.1132,25.0649,25.0649,40138.0
2019-06-11 11:15:00,25.95,26.0,25.95,26.0,32346.0,25.0456,25.0939,25.0456,25.0939,32346.0
2019-06-11 11:20:00,26.0,26.02,25.99,26.02,23540.0,25.0939,25.1132,25.0842,25.1132,23540.0
2019-06-11 11:25:00,26.02,26.02,25.91,25.92,400286.0,25.1132,25.1132,25.007,25.0167,400286.0
2019-06-11 11:30:00,25.93,25.96,25.86,25.86,437650.0,25.0263,25.0553,24.9588,24.9588,437650.0
2019-06-11 11:35:00,25.87,25.89,25.8,25.8,149570.0,24.9684,24.9877,24.9008,24.9008,149570.0
2019-06-11 11:40:00,25.8,25.83,25.78,25.82,131998.0,24.9008,24.9298,24.8815,24.9202,131998.0
2019-06-11 11:45:00,25.8,25.82,25.78,25.8,124068.0,24.9008,24.9202,24.8815,24.9008,124068.0
2019-06-11 11:50:00,25.81,25.86,25.79,25.86,94788.0,24.9105,24.9588,24.8912,24.9588,94788.0
2019-06-11 11:55:00,25.86,25.86,25.81,25.81,33444.0,24.9588,24.9588,24.9105,24.9105,33444.0
2019-06-11 12:00:00,25.81,25.83,25.7,25.72,109266.0,24.9105,24.9298,24.8043,24.8236,109266.0
2019-06-11 12:05:00,25.72,25.73,25.65,25.69,147202.0,24.8236,24.8333,24.7561,24.7947,147202.0
2019-06-11 12:10:00,25.68,25.7,25.65,25.67,86284.0,24.785,24.8043,24.7561,24.7754,86284.0
2019-06-11 12:15:00,25.66,25.7,25.65,25.68,58696.0,24.7657,24.8043,24.7561,24.785,58696.0
2019-06-11 12:20:00,25.67,25.7,25.66,25.68,74046.0,24.7754,24.8043,24.7657,24.785,74046.0
2019-06-11 12:25:00,25.67,25.68,25.65,25.66,40312.0,24.7754,24.785,24.7561,24.7657,40312.0
2019-06-11 12:30:00,25.65,25.73,25.65,25.71,48552.0,24.7561,24.8333,24.7561,24.814,48552.0
2019-06-11 12:35:00,25.71,25.72,25.68,25.71,50682.0,24.814,24.8236,24.785,24.814,50682.0
2019-06-11 12:40:00,25.71,25.72,25.65,25.67,56570.0,24.814,24.8236,24.7561,24.7754,56570.0
2019-06-11 12:45:00,25.67,25.71,25.61,25.61,141552.0,24.7754,24.814,24.7175,24.7175,141552.0
2019-06-11 12:50:00,25.61,25.64,25.58,25.58,69496.0,24.7175,24.7464,24.6885,24.6885,69496.0
2019-06-11 12:55:00,25.58,25.6,25.55,25.56,53044.0,24.6885,24.7078,24.6596,24.6692,53044.0
2019-06-11 13:00:00,25.56,25.61,25.56,25.6,17418.0,24.6692,24.7175,24.6692,24.7078,17418.0
2019-06-11 13:05:00,25.61,25.61,25.58,25.61,22720.0,24.7175,24.7175,24.6885,24.7175,22720.0
2019-06-11 13:10:00,25.57,25.65,25.57,25.65,31750.0,24.6789,24.7561,24.6789,24.7561,31750.0
2019-06-11 13:15:00,25.65,25.68,25.65,25.66,33888.0,24.7561,24.785,24.7561,24.7657,33888.0
2019-06-11 13:20:00,25.66,25.68,25.61,25.63,34160.0,24.7657,24.785,24.7175,24.7368,34160.0
2019-06-11 13:25:00,25.63,25.63,25.59,25.63,50302.0,24.7368,24.7368,24.6982,24.7368,50302.0
2019-06-11 13:30:00,25.63,25.67,25.6,25.65,46922.0,24.7368,24.7754,24.7078,24.7561,46922.0
2019-06-11 13:35:00,25.66,25.69,25.65,25.68,34640.0,24.7657,24.7947,24.7561,24.785,34640.0
2019-06-11 13:40:00,25.68,25.71,25.68,25.71,23864.0,24.785,24.814,24.785,24.814,23864.0
2019-06-11 13:45:00,25.71,25.71,25.67,25.7,36604.0,24.814,24.814,24.7754,24.8043,36604.0
2019-06-11 13:50:00,25.72,25.75,25.71,25.75,30840.0,24.8236,24.8526,24.814,24.8526,30840.0
2019-06-11 13:55:00,25.76,25.81,25.76,25.8,138122.0,24.8622,24.9105,24.8622,24.9008,138122.0
2019-06-11 14:00:00,25.8,25.89,25.8,25.86,172560.0,24.9008,24.9877,24.9008,24.9588,172560.0
2019-06-11 14:05:00,25.86,25.86,25.82,25.85,98774.0,24.9588,24.9588,24.9202,24.9491,98774.0
2019-06-11 14:10:00,25.85,25.86,25.81,25.86,40076.0,24.9491,24.9588,24.9105,24.9588,40076.0
2019-06-11 14:15:00,25.86,25.86,25.83,25.83,27104.0,24.9588,24.9588,24.9298,24.9298,27104.0
2019-06-11 14:20:00,25.84,25.84,25.83,25.83,10348.0,24.9395,24.9395,24.9298,24.9298,10348.0
2019-06-11 14:25:00,25.82,25.83,25.8,25.81,23434.0,24.9202,24.9298,24.9008,24.9105,23434.0
2019-06-11 14:30:00,25.81,25.81,25.77,25.77,29328.0,24.9105,24.9105,24.8719,24.8719,29328.0
2019-06-11 14:35:00,25.76,25.76,25.67,25.68,72668.0,24.8622,24.8622,24.7754,24.785,72668.0
2019-06-11 14:40:00,25.68,25.7,25.66,25.69,29010.0,24.785,24.8043,24.7657,24.7947,29010.0
2019-06-11 14:45:00,25.7,25.7,25.64,25.67,56162.0,24.8043,24.8043,24.7464,24.7754,56162.0
2019-06-11 14:50:00,25.68,25.68,25.65,25.66,23540.0,24.785,24.785,24.7561,24.7657,23540.0
2019-06-11 14:55:00,25.65,25.7,25.65,25.68,22714.0,24.7561,24.8043,24.7561,24.785,22714.0
2019-06-11 15:00:00,25.68,25.7,25.6,25.61,67356.0,24.785,24.8043,24.7078,24.7175,67356.0
2019-06-11 15:05:00,25.6,25.72,25.6,25.72,72262.0,24.7078,24.8236,24.7078,24.8236,72262.0
2019-06-11 15:10:00,25.72,25.73,25.69,25.69,35112.0,24.8236,24.8333,24.7947,24.7947,35112.0
2019-06-11 15:15:00,25.68,25.72,25.68,25.68,405088.0,24.785,24.8236,24.785,24.785,405088.0
2019-06-11 15:20:00,25.68,25.7,25.64,25.7,47508.0,24.785,24.8043,24.7464,24.8043,47508.0
2019-06-11 15:25:00,25.7,25.7,25.67,25.68,18244.0,24.8043,24.8043,24.7754,24.785,18244.0
2019-06-11 15:30:00,25.68,25.79,25.67,25.77,42154.0,24.785,24.8912,24.7754,24.8719,42154.0
2019-06-11 15:35:00,25.74,25.77,25.74,25.75,74106.0,24.8429,24.8719,24.8429,24.8526,74106.0
2019-06-11 15:40:00,25.75,25.77,25.72,25.74,401332.0,24.8526,24.8719,24.8236,24.8429,401332.0
2019-06-11 15:45:00,25.73,25.75,25.71,25.74,70220.0,24.8333,24.8526,24.814,24.8429,70220.0
2019-06-11 15:50:00,25.74,25.75,25.69,25.75,130798.0,24.8429,24.8526,24.7947,24.8526,130798.0
2019-06-11 15:55:00,25.74,25.77,25.7,25.74,526052.0,24.8429,24.8719,24.8043,24.8429,526052.0
2019-06-12 09:30:00,25.66,25.83,25.6,25.64,270618.0,24.7657,24.9298,24.7078,24.7464,270618.0
2019-06-12 09:35:00,25.65,25.74,25.64,25.73,210018.0,24.7561,24.8429,24.7464,24.8333,210018.0
2019-06-12 09:40:00,25.74,25.82,25.73,25.75,496790.0,24.8429,24.9202,24.8333,24.8526,496790.0
2019-06-12 09:45:00,25.75,25.79,25.7,25.7,113082.0,24.8526,24.8912,24.8043,24.8043,113082.0
2019-06-12 09:50:00,25.7,25.75,25.68,25.69,113056.0,24.8043,24.8526,24.785,24.7947,113056.0
2019-06-12 09:55:00,25.68,25.72,25.66,25.72,465398.0,24.785,24.8236,24.7657,24.8236,465398.0
2019-06-12 10:00:00,25.71,25.75,25.69,25.72,123686.0,24.814,24.8526,24.7947,24.8236,123686.0
2019-06-12 10:05:00,25.72,25.73,25.61,25.63,139798.0,24.8236,24.8333,24.7175,24.7368,139798.0
2019-06-12 10:10:00,25.63,25.67,25.63,25.63,36048.0,24.7368,24.7754,24.7368,24.7368,36048.0
2019-06-12 10:15:00,25.62,25.66,25.61,25.64,51696.0,24.7271,24.7657,24.7175,24.7464,51696.0
2019-06-12 10:20:00,25.63,25.67,25.59,25.6,409002.0,24.7368,24.7754,24.6982,24.7078,409002.0
2019-06-12 10:25:00,25.61,25.61,25.55,25.56,88984.0,24.7175,24.7175,24.6596,24.6692,88984.0
2019-06-12 10:30:00,25.55,25.59,25.5,25.54,125448.0,24.6596,24.6982,24.6113,24.6499,125448.0
2019-06-12 10:35:00,25.54,25.65,25.54,25.64,56534.0,24.6499,24.7561,24.6499,24.7464,56534.0
2019-06-12 10:40:00,25.66,25.68,25.62,25.63,27036.0,24.7657,24.785,24.7271,24.7368,27036.0
2019-06-12 10:45:00,25.64,25.71,25.64,25.68,32230.0,24.7464,24.814,24.7464,24.785,32230.0
2019-06-12 10:50:00,25.69,25.72,25.67,25.68,63900.0,24.7947,24.8236,24.7754,24.785,63900.0
2019-06-12 10:55:00,25.67,25.67,25.57,25.58,38810.0,24.7754,24.7754,24.6789,24.6885,38810.0
2019-06-12 11:00:00,25.58,25.61,25.54,25.61,77370.0,24.6885,24.7175,24.6499,24.7175,77370.0
2019-06-12 11:05:00,25.61,25.62,25.58,25.58,63236.0,24.7175,24.7271,24.6885,24.6885,63236.0
2019-06-12 11:10:00,25.59,25.6,25.53,25.53,15144.0,24.6982,24.7078,24.6403,24.6403,15144.0
2019-06-12 11:15:00,25.55,25.59,25.55,25.59,13968.0,24.6596,24.6982,24.6596,24.6982,13968.0
2019-06-12 11:20:00,25.58,25.59,25.53,25.58,27528.0,24.6885,24.6982,24.6403,24.6885,27528.0
2019-06-12 11:25:00,25.59,25.61,25.55,25.58,44536.0,24.6982,24.7175,24.6596,24.6885,44536.0
2019-06-12 11:30:00,25.58,25.63,25.57,25.61,31286.0,24.6885,24.7368,24.6789,24.7175,31286.0
2019-06-12 11:35:00,25.6,25.6,25.48,25.52,51200.0,24.7078,24.7078,24.592,24.6306,51200.0
2019-06-12 11:40:00,25.5,25.53,25.49,25.51,14190.0,24.6113,24.6403,24.6017,24.621,14190.0
2019-06-12 11:45:00,25.5,25.53,25.49,25.51,20270.0,24.6113,24.6403,24.6017,24.621,20270.0
2019-06-12 11:50:00,25.5,25.53,25.45,25.45,163152.0,24.6113,24.6403,24.563,24.563,163152.0
2019-06-12 11:55:00,25.45,25.48,25.45,25.45,96834.0,24.563,24.592,24.563,24.563,96834.0
2019-06-12 12:00:00,25.45,25.5,25.44,25.48,26096.0,24.563,24.6113,24.5534,24.592,26096.0
2019-06-12 12:05:00,25.46,25.53,25.46,25.5,49274.0,24.5727,24.6403,24.5727,24.6113,49274.0
2019-06-12 12:10:00,25.51,25.51,25.46,25.47,26576.0,24.621,24.621,24.5727,24.5824,26576.0
2019-06-12 12:15:00,25.46,25.51,25.44,25.51,39494.0,24.5727,24.621,24.5534,24.621,39494.0
2019-06-12 12:20:00,25.49,25.56,25.47,25.55,25186.0,24.6017,24.6692,24.5824,24.6596,25186.0
2019-06-12 12:25:00,25.55,25.59,25.55,25.57,71146.0,24.6596,24.6982,24.6596,24.6789,71146.0
2019-06-12 12:30:00,25.58,25.6,25.56,25.58,43254.0,24.6885,24.7078,24.6692,24.6885,43254.0
2019-06-12 12:35:00,25.58,25.58,25.54,25.55,12656.0,24.6885,24.6885,24.6499,24.6596,12656.0
2019-06-12 12:40:00,25.56,25.56,25.54,25.55,7816.0,24.6692,24.6692,24.6499,24.6596,7816.0
2019-06-12 12:45:00,25.57,25.63,25.56,25.62,26956.0,24.6789,24.7368,24.6692,24.7271,26956.0
2019-06-12 12:50:00,25.63,25.64,25.61,25.63,22764.0,24.7368,24.7464,24.7175,24.7368,22764.0
2019-06-12 12:55:00,25.61,25.63,25.6,25.61,51134.0,24.7175,24.7368,24.7078,24.7175,51134.0
2019-06-12 13:00:00,25.61,25.61,25.59,25.6,20006.0,24.7175,24.7175,24.6982,24.7078,20006.0
2019-06-12 13:05:00,25.61,25.64,25.6,25.61,58610.0,24.7175,24.7464,24.7078,24.7175,58610.0
2019-06-12 13:10:00,25.58,25.58,25.56,25.57,19084.0,24.6885,24.6885,24.6692,24.6789,19084.0
2019-06-12 13:15:00,25.56,25.58,25.55,25.57,6288.0,24.6692,24.6885,24.6596,24.6789,6288.0
2019-06-12 13:20:00,25.58,25.6,25.57,25.58,9262.0,24.6885,24.7078,24.6789,24.6885,9262.0
2019-06-12 13:25:00,25.56,25.58,25.55,25.58,7904.0,24.6692,24.6885,24.6596,24.6885,7904.0
2019-06-12 13:30:00,25.6,25.6,25.56,25.58,13820.0,24.7078,24.7078,24.6692,24.6885,13820.0
2019-06-12 13:35:00,25.58,25.58,25.54,25.54,51454.0,24.6885,24.6885,24.6499,24.6499,51454.0
2019-06-12 13:40:00,25.53,25.55,25.52,25.55,10344.0,24.6403,24.6596,24.6306,24.6596,10344.0
2019-06-12 13:45:00,25.55,25.58,25.55,25.58,8940.0,24.6596,24.6885,24.6596,24.6885,8940.0
2019-06-12 13:50:00,25.58,25.6,25.57,25.59,53864.0,24.6885,24.7078,24.6789,24.6982,53864.0
2019-06-12 13:55:00,25.59,25.59,25.58,25.58,5240.0,24.6982,24.6982,24.6885,24.6885,5240.0
2019-06-12 14:00:00,25.59,25.6,25.57,25.58,48332.0,24.6982,24.7078,24.6789,24.6885,48332.0
2019-06-12 14:05:00,25.55,25.57,25.53,25.54,88324.0,24.6596,24.6789,24.6403,24.6499,88324.0
2019-06-12 14:10:00,25.54,25.55,25.53,25.54,18046.0,24.6499,24.6596,24.6403,24.6499,18046.0
2019-06-12 14:15:00,25.54,25.55,25.5,25.51,41770.0,24.6499,24.6596,24.6113,24.621,41770.0
2019-06-12 14:20:00,25.52,25.54,25.5,25.54,116160.0,24.6306,24.6499,24.6113,24.6499,116160.0
2019-06-12 14:25:00,25.53,25.53,25.51,25.53,25390.0,24.6403,24.6403,24.621,24.6403,25390.0
2019-06-12 14:30:00,25.53,25.55,25.51,25.55,12940.0,24.6403,24.6596,24.621,24.6596,12940.0
2019-06-12 14:35:00,25.55,25.57,25.54,25.57,16954.0,24.6596,24.6789,24.6499,24.6789,16954.0
2019-06-12 14:40:00,25.56,25.58,25.55,25.58,11318.0,24.6692,24.6885,24.6596,24.6885,11318.0
2019-06-12 14:45:00,25.59,25.64,25.59,25.63,42264.0,24.6982,24.7464,24.6982,24.7368,42264.0
2019-06-12 14:50:00,25.63,25.64,25.61,25.61,19528.0,24.7368,24.7464,24.7175,24.7175,19528.0
2019-06-12 14:55:00,25.61,25.62,25.6,25.6,13040.0,24.7175,24.7271,24.7078,24.7078,13040.0
2019-06-12 15:00:00,25.59,25.6,25.58,25.58,27074.0,24.6982,24.7078,24.6885,24.6885,27074.0
2019-06-12 15:05:00,25.56,25.59,25.56,25.59,2252.0,24.6692,24.6982,24.6692,24.6982,2252.0
2019-06-12 15:10:00,25.59,25.61,25.59,25.61,14324.0,24.6982,24.7175,24.6982,24.7175,14324.0
2019-06-12 15:15:00,25.61,25.61,25.57,25.58,9522.0,24.7175,24.7175,24.6789,24.6885,9522.0
2019-06-12 15:20:00,25.57,25.59,25.56,25.56,43790.0,24.6789,24.6982,24.6692,24.6692,43790.0
2019-06-12 15:25:00,25.56,25.58,25.55,25.55,36300.0,24.6692,24.6885,24.6596,24.6596,36300.0
2019-06-12 15:30:00,25.55,25.58,25.53,25.56,33106.0,24.6596,24.6885,24.6403,24.6692,33106.0
2019-06-12 15:35:00,25.56,25.56,25.53,25.54,45462.0,24.6692,24.6692,24.6403,24.6499,45462.0
2019-06-12 15:40:00,25.53,25.57,25.51,25.52,41104.0,24.6403,24.6789,24.621,24.6306,41104.0
2019-06-12 15:45:00,25.51,25.55,25.5,25.54,175460.0,24.621,24.6596,24.6113,24.6499,175460.0
2019-06-12 15:50:00,25.54,25.61,25.53,25.56,281914.0,24.6499,24.7175,24.6403,24.6692,281914.0
2019-06-12 15:55:00,25.57,25.59,25.53,25.59,303838.0,24.6789,24.6982,24.6403,24.6982,303838.0
2019-06-13 09:30:00,25.86,25.89,25.79,25.84,439900.0,24.9588,24.9877,24.8912,24.9395,439900.0
2019-06-13 09:35:00,25.84,25.95,25.83,25.91,484490.0,24.9395,25.0456,24.9298,25.007,484490.0
2019-06-13 09:40:00,25.9,25.97,25.89,25.96,602372.0,24.9974,25.0649,24.9877,25.0553,602372.0
2019-06-13 09:45:00,25.96,26.0,25.93,25.93,98060.0,25.0553,25.0939,25.0263,25.0263,98060.0
2019-06-13 09:50:00,25.94,25.96,25.91,25.92,114394.0,25.036,25.0553,25.007,25.0167,114394.0
2019-06-13 09:55:00,25.92,25.96,25.92,25.93,93598.0,25.0167,25.0553,25.0167,25.0263,93598.0
2019-06-13 10:00:00,25.94,25.96,25.86,25.86,68090.0,25.036,25.0553,24.9588,24.9588,68090.0
2019-06-13 10:05:00,25.86,25.86,25.73,25.75,108616.0,24.9588,24.9588,24.8333,24.8526,108616.0
2019-06-13 10:10:00,25.75,25.82,25.74,25.8,67950.0,24.8526,24.9202,24.8429,24.9008,67950.0
2019-06-13 10:15:00,25.79,25.81,25.75,25.79,111578.0,24.8912,24.9105,24.8526,24.8912,111578.0
2019-06-13 10:20:00,25.79,25.85,25.77,25.84,88300.0,24.8912,24.9491,24.8719,24.9395,88300.0
2019-06-13 10:25:00,25.85,25.87,25.81,25.86,60640.0,24.9491,24.9684,24.9105,24.9588,60640.0
2019-06-13 10:30:00,25.89,25.89,25.83,25.85,91628.0,24.9877,24.9877,24.9298,24.9491,91628.0
2019-06-13 10:35:00,25.88,25.91,25.87,25.9,52452.0,24.9781,25.007,24.9684,24.9974,52452.0
2019-06-13 10:40:00,25.89,25.91,25.79,25.83,58586.0,24.9877,25.007,24.8912,24.9298,58586.0
2019-06-13 10:45:00,25.84,25.85,25.78,25.79,81550.0,24.9395,24.9491,24.8815,24.8912,81550.0
2019-06-13 10:50:00,25.79,25.8,25.73,25.78,65142.0,24.8912,24.9008,24.8333,24.8815,65142.0
2019-06-13 10:55:00,25.79,25.79,25.72,25.72,11516.0,24.8912,24.8912,24.8236,24.8236,11516.0
2019-06-13 11:00:00,25.75,25.81,25.74,25.79,23322.0,24.8526,24.9105,24.8429,24.8912,23322.0
2019-06-13 11:05:00,25.77,25.77,25.65,25.69,70828.0,24.8719,24.8719,24.7561,24.7947,70828.0
2019-06-13 11:10:00,25.7,25.75,25.7,25.74,29232.0,24.8043,24.8526,24.8043,24.8429,29232.0
2019-06-13 11:15:00,25.75,25.75,25.69,25.72,14072.0,24.8526,24.8526,24.7947,24.8236,14072.0
2019-06-13 11:20:00,25.72,25.77,25.72,25.75,10362.0,24.8236,24.8719,24.8236,24.8526,10362.0
2019-06-13 11:25:00,25.75,25.79,25.75,25.79,9744.0,24.8526,24.8912,24.8526,24.8912,9744.0
2019-06-13 11:30:00,25.8,25.8,25.76,25.77,165554.0,24.9008,24.9008,24.8622,24.8719,165554.0
2019-06-13 11:35:00,25.77,25.8,25.74,25.8,199066.0,24.8719,24.9008,24.8429,24.9008,199066.0
2019-06-13 11:40:00,25.81,25.82,25.79,25.81,27230.0,24.9105,24.9202,24.8912,24.9105,27230.0
2019-06-13 11:45:00,25.81,25.83,25.79,25.82,17788.0,24.9105,24.9298,24.8912,24.9202,17788.0
2019-06-13 11:50:00,25.82,25.84,25.81,25.82,62156.0,24.9202,24.9395,24.9105,24.9202,62156.0
2019-06-13 11:55:00,25.82,25.82,25.79,25.8,209478.0,24.9202,24.9202,24.8912,24.9008,209478.0
2019-06-13 12:00:00,25.81,25.85,25.81,25.84,18660.0,24.9105,24.9491,24.9105,24.9395,18660.0
2019-06-13 12:05:00,25.85,25.88,25.85,25.86,50408.0,24.9491,24.9781,24.9491,24.9588,50408.0
2019-06-13 12:10:00,25.85,25.87,25.84,25.84,23358.0,24.9491,24.9684,24.9395,24.9395,23358.0
2019-06-13 12:15:00,25.84,25.85,25.83,25.84,20628.0,24.9395,24.9491,24.9298,24.9395,20628.0
2019-06-13 12:20:00,25.84,25.85,25.79,25.82,21276.0,24.9395,24.9491,24.8912,24.9202,21276.0
2019-06-13 12:25:00,25.83,25.85,25.78,25.78,21492.0,24.9298,24.9491,24.8815,24.8815,21492.0
2019-06-13 12:30:00,25.77,25.78,25.75,25.75,26440.0,24.8719,24.8815,24.8526,24.8526,26440.0
2019-06-13 12:35:00,25.78,25.79,25.77,25.78,10058.0,24.8815,24.8912,24.8719,24.8815,10058.0
2019-06-13 12:40:00,25.78,25.86,25.78,25.86,27040.0,24.8815,24.9588,24.8815,24.9588,27040.0
2019-06-13 12:45:00,25.86,25.9,25.86,25.86,73216.0,24.9588,24.9974,24.9588,24.9588,73216.0
2019-06-13 12:50:00,25.86,25.92,25.86,25.92,38166.0,24.9588,25.0167,24.9588,25.0167,38166.0
2019-06-13 12:55:00,25.92,25.93,25.91,25.93,40834.0,25.0167,25.0263,25.007,25.0263,40834.0
2019-06-13 13:00:00,25.94,25.98,25.93,25.93,91396.0,25.036,25.0746,25.0263,25.0263,91396.0
2019-06-13 13:05:00,25.93,25.93,25.9,25.91,44210.0,25.0263,25.0263,24.9974,25.007,44210.0
2019-06-13 13:10:00,25.91,25.93,25.88,25.88,58928.0,25.007,25.0263,24.9781,24.9781,58928.0
2019-06-13 13:15:00,25.88,25.91,25.88,25.9,19880.0,24.9781,25.007,24.9781,24.9974,19880.0
2019-06-13 13:20:00,25.9,25.92,25.9,25.9,8994.0,24.9974,25.0167,24.9974,24.9974,8994.0
2019-06-13 13:25:00,25.9,25.92,25.89,25.91,15332.0,24.9974,25.0167,24.9877,25.007,15332.0
2019-06-13 13:30:00,25.91,25.93,25.89,25.89,19184.0,25.007,25.0263,24.9877,24.9877,19184.0
2019-06-13 13:35:00,25.89,25.91,25.88,25.91,15240.0,24.9877,25.007,24.9781,25.007,15240.0
2019-06-13 13:40:00,25.9,25.9,25.86,25.86,5828.0,24.9974,24.9974,24.9588,24.9588,5828.0
2019-06-13 13:45:00,25.85,25.9,25.85,25.89,12618.0,24.9491,24.9974,24.9491,24.9877,12618.0
2019-06-13 13:50:00,25.9,25.91,25.89,25.9,7640.0,24.9974,25.007,24.9877,24.9974,7640.0
2019-06-13 13:55:00,25.91,25.91,25.9,25.9,5700.0,25.007,25.007,24.9974,24.9974,5700.0
2019-06-13 14:00:00,25.9,25.91,25.88,25.89,10110.0,24.9974,25.007,24.9781,24.9877,10110.0
2019-06-13 14:05:00,25.88,25.88,25.84,25.84,4744.0,24.9781,24.9781,24.9395,24.9395,4744.0
2019-06-13 14:10:00,25.84,25.87,25.84,25.86,33892.0,24.9395,24.9684,24.9395,24.9588,33892.0
2019-06-13 14:15:00,25.86,25.87,25.75,25.8,65378.0,24.9588,24.9684,24.8526,24.9008,65378.0
2019-06-13 14:20:00,25.81,25.83,25.79,25.83,67774.0,24.9105,24.9298,24.8912,24.9298,67774.0
2019-06-13 14:25:00,25.83,25.85,25.83,25.85,12282.0,24.9298,24.9491,24.9298,24.9491,12282.0
2019-06-13 14:30:00,25.84,25.84,25.78,25.78,32198.0,24.9395,24.9395,24.8815,24.8815,32198.0
2019-06-13 14:35:00,25.78,25.79,25.73,25.77,20794.0,24.8815,24.8912,24.8333,24.8719,20794.0
2019-06-13 14:40:00,25.78,25.84,25.77,25.84,63920.0,24.8815,24.9395,24.8719,24.9395,63920.0
2019-06-13 14:45:00,25.85,25.85,25.8,25.81,29142.0,24.9491,24.9491,24.9008,24.9105,29142.0
2019-06-13 14:50:00,25.82,25.82,25.79,25.81,18842.0,24.9202,24.9202,24.8912,24.9105,18842.0
2019-06-13 14:55:00,25.81,25.84,25.79,25.8,48208.0,24.9105,24.9395,24.8912,24.9008,48208.0
2019-06-13 15:00:00,25.8,25.8,25.71,25.75,196496.0,24.9008,24.9008,24.814,24.8526,196496.0
2019-06-13 15:05:00,25.74,25.75,25.68,25.7,152896.0,24.8429,24.8526,24.785,24.8043,152896.0
2019-06-13 15:10:00,25.7,25.73,25.68,25.7,51670.0,24.8043,24.8333,24.785,24.8043,51670.0
2019-06-13 15:15:00,25.69,25.69,25.65,25.66,62032.0,24.7947,24.7947,24.7561,24.7657,62032.0
2019-06-13 15:20:00,25.66,25.71,25.66,25.69,51756.0,24.7657,24.814,24.7657,24.7947,51756.0
2019-06-13 15:25:00,25.7,25.72,25.68,25.71,54638.0,24.8043,24.8236,24.785,24.814,54638.0
2019-06-13 15:30:00,25.71,25.78,25.7,25.75,103942.0,24.814,24.8815,24.8043,24.8526,103942.0
2019-06-13 15:35:00,25.75,25.78,25.74,25.77,52400.0,24.8526,24.8815,24.8429,24.8719,52400.0
2019-06-13 15:40:00,25.77,25.79,25.75,25.75,47298.0,24.8719,24.8912,24.8526,24.8526,47298.0
2019-06-13 15:45:00,25.75,25.75,25.7,25.71,97102.0,24.8526,24.8526,24.8043,24.814,97102.0
2019-06-13 15:50:00,25.71,25.77,25.69,25.74,88468.0,24.814,24.8719,24.7947,24.8429,88468.0
2019-06-13 15:55:00,25.74,25.93,25.71,25.92,294994.0,24.8429,25.0263,24.814,25.0167,294994.0
2019-06-14 09:30:00,25.8,25.82,25.64,25.65,178450.0,24.9008,24.9202,24.7464,24.7561,178450.0
2019-06-14 09:35:00,25.67,25.72,25.61,25.66,87682.0,24.7754,24.8236,24.7175,24.7657,87682.0
2019-06-14 09:40:00,25.66,25.68,25.6,25.61,153604.0,24.7657,24.785,24.7078,24.7175,153604.0
2019-06-14 09:45:00,25.64,25.71,25.64,25.68,101830.0,24.7464,24.814,24.7464,24.785,101830.0
2019-06-14 09:50:00,25.68,25.74,25.6,25.6,64050.0,24.785,24.8429,24.7078,24.7078,64050.0
2019-06-14 09:55:00,25.6,25.65,25.59,25.65,148226.0,24.7078,24.7561,24.6982,24.7561,148226.0
2019-06-14 10:00:00,25.64,25.67,25.6,25.64,105824.0,24.7464,24.7754,24.7078,24.7464,105824.0
2019-06-14 10:05:00,25.65,25.71,25.61,25.71,35120.0,24.7561,24.814,24.7175,24.814,35120.0
2019-06-14 10:10:00,25.7,25.73,25.68,25.7,40880.0,24.8043,24.8333,24.785,24.8043,40880.0
2019-06-14 10:15:00,25.69,25.74,25.66,25.68,64096.0,24.7947,24.8429,24.7657,24.785,64096.0
2019-06-14 10:20:00,25.68,25.74,25.67,25.7,42794.0,24.785,24.8429,24.7754,24.8043,42794.0
2019-06-14 10:25:00,25.69,25.73,25.67,25.68,26026.0,24.7947,24.8333,24.7754,24.785,26026.0
2019-06-14 10:30:00,25.69,25.71,25.65,25.65,33762.0,24.7947,24.814,24.7561,24.7561,33762.0
2019-06-14 10:35:00,25.65,25.67,25.63,25.65,36056.0,24.7561,24.7754,24.7368,24.7561,36056.0
2019-06-14 10:40:00,25.64,25.68,25.63,25.68,30950.0,24.7464,24.785,24.7368,24.785,30950.0
2019-06-14 10:45:00,25.68,25.77,25.67,25.77,37456.0,24.785,24.8719,24.7754,24.8719,37456.0
2019-06-14 10:50:00,25.78,25.8,25.77,25.8,109506.0,24.8815,24.9008,24.8719,24.9008,109506.0
2019-06-14 10:55:00,25.8,25.81,25.77,25.77,48538.0,24.9008,24.9105,24.8719,24.8719,48538.0
2019-06-14 11:00:00,25.77,25.77,25.75,25.75,25300.0,24.8719,24.8719,24.8526,24.8526,25300.0
2019-06-14 11:05:00,25.75,25.77,25.68,25.7,56356.0,24.8526,24.8719,24.785,24.8043,56356.0
2019-06-14 11:10:00,25.68,25.69,25.59,25.59,84858.0,24.785,24.7947,24.6982,24.6982,84858.0
2019-06-14 11:15:00,25.61,25.67,25.59,25.66,52330.0,24.7175,24.7754,24.6982,24.7657,52330.0
2019-06-14 11:20:00,25.66,25.72,25.66,25.72,27718.0,24.7657,24.8236,24.7657,24.8236,27718.0
2019-06-14 11:25:00,25.72,25.75,25.7,25.74,25848.0,24.8236,24.8526,24.8043,24.8429,25848.0
2019-06-14 11:30:00,25.75,25.8,25.72,25.79,32020.0,24.8526,24.9008,24.8236,24.8912,32020.0
2019-06-14 11:35:00,25.78,25.79,25.75,25.79,42296.0,24.8815,24.8912,24.8526,24.8912,42296.0
2019-06-14 11:40:00,25.79,25.79,25.73,25.73,17970.0,24.8912,24.8912,24.8333,24.8333,17970.0
2019-06-14 11:45:00,25.72,25.75,25.7,25.73,30844.0,24.8236,24.8526,24.8043,24.8333,30844.0
2019-06-14 11:50:00,25.75,25.78,25.73,25.74,5188.0,24.8526,24.8815,24.8333,24.8429,5188.0
2019-06-14 11:55:00,25.73,25.77,25.7,25.7,27540.0,24.8333,24.8719,24.8043,24.8043,27540.0
2019-06-14 12:00:00,25.7,25.7,25.65,25.65,38746.0,24.8043,24.8043,24.7561,24.7561,38746.0
2019-06-14 12:05:00,25.65,25.67,25.64,25.67,36626.0,24.7561,24.7754,24.7464,24.7754,36626.0
2019-06-14 12:10:00,25.67,25.68,25.67,25.67,34714.0,24.7754,24.785,24.7754,24.7754,34714.0
2019-06-14 12:15:00,25.66,25.69,25.65,25.67,27232.0,24.7657,24.7947,24.7561,24.7754,27232.0
2019-06-14 12:20:00,25.66,25.7,25.66,25.69,13110.0,24.7657,24.8043,24.7657,24.7947,13110.0
2019-06-14 12:25:00,25.69,25.71,25.69,25.7,48706.0,24.7947,24.814,24.7947,24.8043,48706.0
2019-06-14 12:30:00,25.7,25.73,25.7,25.72,10556.0,24.8043,24.8333,24.8043,24.8236,10556.0
2019-06-14 12:35:00,25.72,25.73,25.72,25.73,15600.0,24.8236,24.8333,24.8236,24.8333,15600.0
2019-06-14 12:40:00,25.73,25.74,25.71,25.71,29000.0,24.8333,24.8429,24.814,24.814,29000.0
2019-06-14 12:45:00,25.7,25.7,25.69,25.7,4300.0,24.8043,24.8043,24.7947,24.8043,4300.0
2019-06-14 12:50:00,25.73,25.74,25.71,25.73,3736.0,24.8333,24.8429,24.814,24.8333,3736.0
2019-06-14 12:55:00,25.73,25.74,25.72,25.72,21596.0,24.8333,24.8429,24.8236,24.8236,21596.0
2019-06-14 13:00:00,25.72,25.73,25.71,25.72,4846.0,24.8236,24.8333,24.814,24.8236,4846.0
2019-06-14 13:05:00,25.71,25.72,25.7,25.72,5580.0,24.814,24.8236,24.8043,24.8236,5580.0
2019-06-14 13:10:00,25.72,25.72,25.7,25.71,8558.0,24.8236,24.8236,24.8043,24.814,8558.0
2019-06-14 13:15:00,25.7,25.71,25.7,25.7,1000.0,24.8043,24.814,24.8043,24.8043,1000.0
2019-06-14 13:20:00,25.71,25.74,25.7,25.74,40148.0,24.814,24.8429,24.8043,24.8429,40148.0
2019-06-14 13:25:00,25.72,25.72,25.7,25.7,10000.0,24.8236,24.8236,24.8043,24.8043,10000.0
2019-06-14 13:30:00,25.71,25.72,25.7,25.71,8594.0,24.814,24.8236,24.8043,24.814,8594.0
2019-06-14 13:35:00,25.7,25.72,25.69,25.71,20000.0,24.8043,24.8236,24.7947,24.814,20000.0
2019-06-14 13:40:00,25.71,25.71,25.68,25.68,48456.0,24.814,24.814,24.785,24.785,48456.0
2019-06-14 13:45:00,25.69,25.7,25.66,25.68,77954.0,24.7947,24.8043,24.7657,24.785,77954.0
2019-06-14 13:50:00,25.68,25.69,25.67,25.69,28150.0,24.785,24.7947,24.7754,24.7947,28150.0
2019-06-14 13:55:00,25.7,25.7,25.67,25.67,14172.0,24.8043,24.8043,24.7754,24.7754,14172.0
2019-06-14 14:00:00,25.67,25.71,25.67,25.71,39342.0,24.7754,24.814,24.7754,24.814,39342.0
2019-06-14 14:05:00,25.71,25.72,25.69,25.72,33968.0,24.814,24.8236,24.7947,24.8236,33968.0
2019-06-14 14:10:00,25.72,25.74,25.71,25.72,26724.0,24.8236,24.8429,24.814,24.8236,26724.0
2019-06-14 14:15:00,25.73,25.79,25.72,25.78,67838.0,24.8333,24.8912,24.8236,24.8815,67838.0
2019-06-14 14:20:00,25.78,25.79,25.75,25.75,20272.0,24.8815,24.8912,24.8526,24.8526,20272.0
2019-06-14 14:25:00,25.75,25.77,25.75,25.77,12036.0,24.8526,24.8719,24.8526,24.8719,12036.0
2019-06-14 14:30:00,25.78,25.79,25.78,25.79,4834.0,24.8815,24.8912,24.8815,24.8912,4834.0
2019-06-14 14:35:00,25.79,25.79,25.79,25.79,13608.0,24.8912,24.8912,24.8912,24.8912,13608.0
2019-06-14 14:40:00,25.79,25.79,25.77,25.79,3000.0,24.8912,24.8912,24.8719,24.8912,3000.0
2019-06-14 14:45:00,25.78,25.79,25.78,25.78,2032.0,24.8815,24.8912,24.8815,24.8815,2032.0
2019-06-14 14:50:00,25.79,25.79,25.77,25.78,17732.0,24.8912,24.8912,24.8719,24.8815,17732.0
2019-06-14 14:55:00,25.78,25.79,25.77,25.79,9836.0,24.8815,24.8912,24.8719,24.8912,9836.0
2019-06-14 15:00:00,25.79,25.86,25.78,25.85,181062.0,24.8912,24.9588,24.8815,24.9491,181062.0
2019-06-14 15:05:00,25.85,25.85,25.83,25.85,30204.0,24.9491,24.9491,24.9298,24.9491,30204.0
2019-06-14 15:10:00,25.85,25.88,25.84,25.88,39790.0,24.9491,24.9781,24.9395,24.9781,39790.0
2019-06-14 15:15:00,25.88,25.92,25.88,25.91,110694.0,24.9781,25.0167,24.9781,25.007,110694.0
2019-06-14 15:20:00,25.91,25.96,25.91,25.96,87850.0,25.007,25.0553,25.007,25.0553,87850.0
2019-06-14 15:25:00,25.96,25.96,25.93,25.94,70810.0,25.0553,25.0553,25.0263,25.036,70810.0
2019-06-14 15:30:00,25.93,25.96,25.91,25.96,32370.0,25.0263,25.0553,25.007,25.0553,32370.0
2019-06-14 15:35:00,25.96,25.98,25.96,25.96,73852.0,25.0553,25.0746,25.0553,25.0553,73852.0
2019-06-14 15:40:00,25.96,25.96,25.88,25.89,40904.0,25.0553,25.0553,24.9781,24.9877,40904.0
2019-06-14 15:45:00,25.9,25.91,25.88,25.88,47416.0,24.9974,25.007,24.9781,24.9781,47416.0
2019-06-14 15:50:00,25.89,25.92,25.86,25.92,109670.0,24.9877,25.0167,24.9588,25.0167,109670.0
2019-06-14 15:55:00,25.91,25.91,25.79,25.79,140988.0,25.007,25.007,24.8912,24.8912,140988.0
2019-06-17 09:30:00,25.87,25.92,25.78,25.86,535488.0,24.9684,25.0167,24.8815,24.9588,535488.0
2019-06-17 09:35:00,25.85,25.87,25.82,25.82,245528.0,24.9491,24.9684,24.9202,24.9202,245528.0
2019-06-17 09:40:00,25.83,25.89,25.8,25.85,80698.0,24.9298,24.9877,24.9008,24.9491,80698.0
2019-06-17 09:45:00,25.86,25.93,25.86,25.92,147270.0,24.9588,25.0263,24.9588,25.0167,147270.0
2019-06-17 09:50:00,25.92,25.96,25.88,25.96,106396.0,25.0167,25.0553,24.9781,25.0553,106396.0
2019-06-17 09:55:00,25.96,25.99,25.92,25.93,83330.0,25.0553,25.0842,25.0167,25.0263,83330.0
2019-06-17 10:00:00,25.93,25.96,25.91,25.95,167168.0,25.0263,25.0553,25.007,25.0456,167168.0
2019-06-17 10:05:00,25.95,25.98,25.95,25.96,403028.0,25.0456,25.0746,25.0456,25.0553,403028.0
2019-06-17 10:10:00,25.95,25.96,25.93,25.93,37054.0,25.0456,25.0553,25.0263,25.0263,37054.0
2019-06-17 10:15:00,25.93,25.94,25.89,25.9,42148.0,25.0263,25.036,24.9877,24.9974,42148.0
2019-06-17 10:20:00,25.91,25.97,25.9,25.97,70606.0,25.007,25.0649,24.9974,25.0649,70606.0
2019-06-17 10:25:00,25.97,26.0,25.96,25.99,97482.0,25.0649,25.0939,25.0553,25.0842,97482.0
2019-06-17 10:30:00,25.99,26.02,25.99,26.02,140248.0,25.0842,25.1132,25.0842,25.1132,140248.0
2019-06-17 10:35:00,26.02,26.04,26.02,26.03,95612.0,25.1132,25.1325,25.1132,25.1228,95612.0
2019-06-17 10:40:00,26.03,26.06,25.99,26.0,355098.0,25.1228,25.1518,25.0842,25.0939,355098.0
2019-06-17 10:45:00,26.0,26.0,25.95,25.97,123920.0,25.0939,25.0939,25.0456,25.0649,123920.0
2019-06-17 10:50:00,25.97,26.0,25.97,25.99,66792.0,25.0649,25.0939,25.0649,25.0842,66792.0
2019-06-17 10:55:00,25.99,26.03,25.97,26.01,64030.0,25.0842,25.1228,25.0649,25.1035,64030.0
2019-06-17 11:00:00,26.0,26.06,25.99,26.02,99702.0,25.0939,25.1518,25.0842,25.1132,99702.0
2019-06-17 11:05:00,26.02,26.02,25.97,25.99,39764.0,25.1132,25.1132,25.0649,25.0842,39764.0
2019-06-17 11:10:00,25.99,26.01,25.98,25.98,46066.0,25.0842,25.1035,25.0746,25.0746,46066.0
2019-06-17 11:15:00,25.98,26.03,25.98,26.02,42302.0,25.0746,25.1228,25.0746,25.1132,42302.0
2019-06-17 11:20:00,26.03,26.03,25.98,25.98,23036.0,25.1228,25.1228,25.0746,25.0746,23036.0
2019-06-17 11:25:00,25.98,25.99,25.96,25.97,29494.0,25.0746,25.0842,25.0553,25.0649,29494.0
2019-06-17 11:30:00,25.96,25.97,25.95,25.96,69020.0,25.0553,25.0649,25.0456,25.0553,69020.0
2019-06-17 11:35:00,25.95,25.96,25.93,25.93,11302.0,25.0456,25.0553,25.0263,25.0263,11302.0
2019-06-17 11:40:00,25.93,25.96,25.93,25.94,36894.0,25.0263,25.0553,25.0263,25.036,36894.0
2019-06-17 11:45:00,25.93,25.96,25.93,25.96,9376.0,25.0263,25.0553,25.0263,25.0553,9376.0
2019-06-17 11:50:00,25.96,25.97,25.93,25.93,31322.0,25.0553,25.0649,25.0263,25.0263,31322.0
2019-06-17 11:55:00,25.93,25.94,25.91,25.93,24156.0,25.0263,25.036,25.007,25.0263,24156.0
2019-06-17 12:00:00,25.93,25.95,25.89,25.91,31902.0,25.0263,25.0456,24.9877,25.007,31902.0
2019-06-17 12:05:00,25.9,25.92,25.9,25.9,10866.0,24.9974,25.0167,24.9974,24.9974,10866.0
2019-06-17 12:10:00,25.9,25.92,25.9,25.92,16052.0,24.9974,25.0167,24.9974,25.0167,16052.0
2019-06-17 12:15:00,25.92,25.92,25.91,25.92,4944.0,25.0167,25.0167,25.007,25.0167,4944.0
2019-06-17 12:20:00,25.91,25.91,25.9,25.9,193334.0,25.007,25.007,24.9974,24.9974,193334.0
2019-06-17 12:25:00,25.91,25.91,25.88,25.89,223580.0,25.007,25.007,24.9781,24.9877,223580.0
2019-06-17 12:30:00,25.89,25.92,25.87,25.92,34354.0,24.9877,25.0167,24.9684,25.0167,34354.0
2019-06-17 12:35:00,25.92,25.94,25.91,25.93,41242.0,25.0167,25.036,25.007,25.0263,41242.0
2019-06-17 12:40:00,25.93,25.95,25.93,25.94,17620.0,25.0263,25.0456,25.0263,25.036,17620.0
2019-06-17 12:45:00,25.94,25.96,25.93,25.96,18170.0,25.036,25.0553,25.0263,25.0553,18170.0
2019-06-17 12:50:00,25.96,25.96,25.93,25.93,29904.0,25.0553,25.0553,25.0263,25.0263,29904.0
2019-06-17 12:55:00,25.93,25.94,25.93,25.94,13272.0,25.0263,25.036,25.0263,25.036,13272.0
2019-06-17 13:00:00,25.94,25.97,25.93,25.97,22294.0,25.036,25.0649,25.0263,25.0649,22294.0
2019-06-17 13:05:00,25.97,25.97,25.94,25.94,34730.0,25.0649,25.0649,25.036,25.036,34730.0
2019-06-17 13:10:00,25.93,25.95,25.93,25.95,14094.0,25.0263,25.0456,25.0263,25.0456,14094.0
2019-06-17 13:15:00,25.95,25.96,25.94,25.96,13006.0,25.0456,25.0553,25.036,25.0553,13006.0
2019-06-17 13:20:00,25.97,25.97,25.95,25.95,22922.0,25.0649,25.0649,25.0456,25.0456,22922.0
2019-06-17 13:25:00,25.94,25.94,25.92,25.93,8312.0,25.036,25.036,25.0167,25.0263,8312.0
2019-06-17 13:30:00,25.92,25.95,25.92,25.95,11560.0,25.0167,25.0456,25.0167,25.0456,11560.0
2019-06-17 13:35:00,25.95,25.97,25.95,25.97,4550.0,25.0456,25.0649,25.0456,25.0649,4550.0
2019-06-17 13:40:00,25.97,25.99,25.97,25.98,342004.0,25.0649,25.0842,25.0649,25.0746,342004.0
2019-06-17 13:45:00,25.99,26.0,25.98,25.99,25820.0,25.0842,25.0939,25.0746,25.0842,25820.0
2019-06-17 13:50:00,26.0,26.0,25.98,25.99,9584.0,25.0939,25.0939,25.0746,25.0842,9584.0
2019-06-17 13:55:00,26.0,26.0,26.0,26.0,40432.0,25.0939,25.0939,25.0939,25.0939,40432.0
2019-06-17 14:00:00,26.0,26.04,26.0,26.03,43594.0,25.0939,25.1325,25.0939,25.1228,43594.0
2019-06-17 14:05:00,26.03,26.03,25.99,25.99,34854.0,25.1228,25.1228,25.0842,25.0842,34854.0
2019-06-17 14:10:00,25.99,26.0,25.98,26.0,13740.0,25.0842,25.0939,25.0746,25.0939,13740.0
2019-06-17 14:15:00,26.0,26.01,26.0,26.0,33824.0,25.0939,25.1035,25.0939,25.0939,33824.0
2019-06-17 14:20:00,26.0,26.02,26.0,26.0,8250.0,25.0939,25.1132,25.0939,25.0939,8250.0
2019-06-17 14:25:00,26.0,26.0,25.95,25.95,39260.0,25.0939,25.0939,25.0456,25.0456,39260.0
2019-06-17 14:30:00,25.95,25.97,25.95,25.95,35330.0,25.0456,25.0649,25.0456,25.0456,35330.0
2019-06-17 14:35:00,25.96,25.97,25.95,25.97,16052.0,25.0553,25.0649,25.0456,25.0649,16052.0
2019-06-17 14:40:00,25.97,25.98,25.96,25.98,24174.0,25.0649,25.0746,25.0553,25.0746,24174.0
2019-06-17 14:45:00,25.98,25.98,25.96,25.97,13544.0,25.0746,25.0746,25.0553,25.0649,13544.0
2019-06-17 14:50:00,25.97,25.97,25.93,25.93,19912.0,25.0649,25.0649,25.0263,25.0263,19912.0
2019-06-17 14:55:00,25.93,25.94,25.93,25.93,23144.0,25.0263,25.036,25.0263,25.0263,23144.0
2019-06-17 15:00:00,25.93,25.93,25.89,25.93,40068.0,25.0263,25.0263,24.9877,25.0263,40068.0
2019-06-17 15:05:00,25.93,25.95,25.92,25.95,5192.0,25.0263,25.0456,25.0167,25.0456,5192.0
2019-06-17 15:10:00,25.95,25.96,25.95,25.95,29914.0,25.0456,25.0553,25.0456,25.0456,29914.0
2019-06-17 15:15:00,25.95,25.96,25.93,25.93,4024.0,25.0456,25.0553,25.0263,25.0263,4024.0
2019-06-17 15:20:00,25.93,25.95,25.93,25.95,6340.0,25.0263,25.0456,25.0263,25.0456,6340.0
2019-06-17 15:25:00,25.95,25.98,25.95,25.96,14136.0,25.0456,25.0746,25.0456,25.0553,14136.0
2019-06-17 15:30:00,25.93,25.93,25.9,25.92,97228.0,25.0263,25.0263,24.9974,25.0167,97228.0
2019-06-17 15:35:00,25.92,25.93,25.86,25.87,42872.0,25.0167,25.0263,24.9588,24.9684,42872.0
2019-06-17 15:40:00,25.86,25.89,25.85,25.87,29760.0,24.9588,24.9877,24.9491,24.9684,29760.0
2019-06-17 15:45:00,25.88,25.9,25.87,25.87,35044.0,24.9781,24.9974,24.9684,24.9684,35044.0
2019-06-17 15:50:00,25.86,25.86,25.81,25.84,100124.0,24.9588,24.9588,24.9105,24.9395,100124.0
2019-06-17 15:55:00,25.84,25.88,25.79,25.84,442638.0,24.9395,24.9781,24.8912,24.9395,442638.0
2019-06-18 09:30:00,26.38,26.4,26.27,26.3,799740.0,25.4606,25.4799,25.3545,25.3834,799740.0
2019-06-18 09:35:00,26.31,26.56,26.31,26.55,1089422.0,25.3931,25.6344,25.3931,25.6247,1089422.0
2019-06-18 09:40:00,26.54,26.79,26.49,26.73,476836.0,25.6151,25.8563,25.5668,25.7984,476836.0
2019-06-18 09:45:00,26.73,26.84,26.69,26.84,272466.0,25.7984,25.9046,25.7598,25.9046,272466.0
2019-06-18 09:50:00,26.84,26.86,26.8,26.83,393138.0,25.9046,25.9239,25.866,25.895,393138.0
2019-06-18 09:55:00,26.83,26.84,26.74,26.75,202322.0,25.895,25.9046,25.8081,25.8177,202322.0
2019-06-18 10:00:00,26.74,26.86,26.73,26.83,251248.0,25.8081,25.9239,25.7984,25.895,251248.0
2019-06-18 10:05:00,26.83,26.85,26.73,26.74,203264.0,25.895,25.9143,25.7984,25.8081,203264.0
2019-06-18 10:10:00,26.75,26.78,26.73,26.75,80692.0,25.8177,25.8467,25.7984,25.8177,80692.0
2019-06-18 10:15:00,26.73,26.75,26.7,26.74,75324.0,25.7984,25.8177,25.7695,25.8081,75324.0
2019-06-18 10:20:00,26.74,26.75,26.7,26.7,30842.0,25.8081,25.8177,25.7695,25.7695,30842.0
2019-06-18 10:25:00,26.71,26.77,26.69,26.77,85924.0,25.7791,25.837,25.7598,25.837,85924.0
2019-06-18 10:30:00,26.77,26.82,26.77,26.78,99016.0,25.837,25.8853,25.837,25.8467,99016.0
2019-06-18 10:35:00,26.78,26.84,26.77,26.81,65564.0,25.8467,25.9046,25.837,25.8757,65564.0
2019-06-18 10:40:00,26.82,26.84,26.8,26.81,50350.0,25.8853,25.9046,25.866,25.8757,50350.0
2019-06-18 10:45:00,26.82,26.86,26.8,26.86,72676.0,25.8853,25.9239,25.866,25.9239,72676.0
2019-06-18 10:50:00,26.85,26.91,26.82,26.91,106462.0,25.9143,25.9722,25.8853,25.9722,106462.0
2019-06-18 10:55:00,26.91,26.93,26.9,26.91,84284.0,25.9722,25.9915,25.9625,25.9722,84284.0
2019-06-18 11:00:00,26.89,26.96,26.89,26.91,65882.0,25.9529,26.0204,25.9529,25.9722,65882.0
2019-06-18 11:05:00,26.91,26.93,26.89,26.9,106694.0,25.9722,25.9915,25.9529,25.9625,106694.0
2019-06-18 11:10:00,26.9,26.9,26.84,26.84,123018.0,25.9625,25.9625,25.9046,25.9046,123018.0
2019-06-18 11:15:00,26.83,26.86,26.83,26.84,27282.0,25.895,25.9239,25.895,25.9046,27282.0
2019-06-18 11:20:00,26.84,26.89,26.67,26.7,251610.0,25.9046,25.9529,25.7405,25.7695,251610.0
2019-06-18 11:25:00,26.71,26.81,26.71,26.8,113554.0,25.7791,25.8757,25.7791,25.866,113554.0
2019-06-18 11:30:00,26.8,26.8,26.73,26.74,46634.0,25.866,25.866,25.7984,25.8081,46634.0
2019-06-18 11:35:00,26.75,26.77,26.74,26.75,44050.0,25.8177,25.837,25.8081,25.8177,44050.0
2019-06-18 11:40:00,26.75,26.75,26.73,26.74,25840.0,25.8177,25.8177,25.7984,25.8081,25840.0
2019-06-18 11:45:00,26.74,26.77,26.67,26.68,67958.0,25.8081,25.837,25.7405,25.7502,67958.0
2019-06-18 11:50:00,26.68,26.68,26.63,26.66,56918.0,25.7502,25.7502,25.7019,25.7309,56918.0
2019-06-18 11:55:00,26.65,26.67,26.62,26.63,23662.0,25.7212,25.7405,25.6923,25.7019,23662.0
2019-06-18 12:00:00,26.63,26.68,26.63,26.66,76744.0,25.7019,25.7502,25.7019,25.7309,76744.0
2019-06-18 12:05:00,26.66,26.69,26.66,26.69,38816.0,25.7309,25.7598,25.7309,25.7598,38816.0
2019-06-18 12:10:00,26.7,26.71,26.67,26.68,118164.0,25.7695,25.7791,25.7405,25.7502,118164.0
2019-06-18 12:15:00,26.67,26.67,26.59,26.61,31852.0,25.7405,25.7405,25.6633,25.6826,31852.0
2019-06-18 12:20:00,26.63,26.67,26.62,26.67,49098.0,25.7019,25.7405,25.6923,25.7405,49098.0
2019-06-18 12:25:00,26.67,26.7,26.66,26.68,18848.0,25.7405,25.7695,25.7309,25.7502,18848.0
2019-06-18 12:30:00,26.68,26.69,26.68,26.68,31562.0,25.7502,25.7598,25.7502,25.7502,31562.0
2019-06-18 12:35:00,26.68,26.71,26.67,26.7,42158.0,25.7502,25.7791,25.7405,25.7695,42158.0
2019-06-18 12:40:00,26.7,26.73,26.7,26.72,37534.0,25.7695,25.7984,25.7695,25.7888,37534.0
2019-06-18 12:45:00,26.7,26.72,26.66,26.72,32872.0,25.7695,25.7888,25.7309,25.7888,32872.0
2019-06-18 12:50:00,26.71,26.71,26.67,26.67,35064.0,25.7791,25.7791,25.7405,25.7405,35064.0
2019-06-18 12:55:00,26.67,26.7,26.67,26.68,13388.0,25.7405,25.7695,25.7405,25.7502,13388.0
2019-06-18 13:00:00,26.68,26.68,26.58,26.58,107370.0,25.7502,25.7502,25.6537,25.6537,107370.0
2019-06-18 13:05:00,26.57,26.6,26.51,26.59,86310.0,25.644,25.673,25.5861,25.6633,86310.0
2019-06-18 13:10:00,26.59,26.64,26.58,26.63,143348.0,25.6633,25.7116,25.6537,25.7019,143348.0
2019-06-18 13:15:00,26.63,26.63,26.59,26.61,53392.0,25.7019,25.7019,25.6633,25.6826,53392.0
2019-06-18 13:20:00,26.61,26.62,26.58,26.61,39702.0,25.6826,25.6923,25.6537,25.6826,39702.0
2019-06-18 13:25:00,26.61,26.61,26.56,26.56,50026.0,25.6826,25.6826,25.6344,25.6344,50026.0
2019-06-18 13:30:00,26.56,26.61,26.56,26.58,23554.0,25.6344,25.6826,25.6344,25.6537,23554.0
2019-06-18 13:35:00,26.59,26.63,26.59,26.62,11062.0,25.6633,25.7019,25.6633,25.6923,11062.0
2019-06-18 13:40:00,26.6,26.62,26.59,26.62,20162.0,25.673,25.6923,25.6633,25.6923,20162.0
2019-06-18 13:45:00,26.62,26.63,26.6,26.61,16500.0,25.6923,25.7019,25.673,25.6826,16500.0
2019-06-18 13:50:00,26.62,26.64,26.61,26.64,11828.0,25.6923,25.7116,25.6826,25.7116,11828.0
2019-06-18 13:55:00,26.64,26.65,26.63,26.65,27032.0,25.7116,25.7212,25.7019,25.7212,27032.0
2019-06-18 14:00:00,26.65,26.7,26.65,26.67,78914.0,25.7212,25.7695,25.7212,25.7405,78914.0
2019-06-18 14:05:00,26.68,26.68,26.64,26.68,121908.0,25.7502,25.7502,25.7116,25.7502,121908.0
2019-06-18 14:10:00,26.68,26.7,26.66,26.7,38500.0,25.7502,25.7695,25.7309,25.7695,38500.0
2019-06-18 14:15:00,26.69,26.71,26.68,26.7,30270.0,25.7598,25.7791,25.7502,25.7695,30270.0
2019-06-18 14:20:00,26.7,26.73,26.7,26.72,61228.0,25.7695,25.7984,25.7695,25.7888,61228.0
2019-06-18 14:25:00,26.74,26.75,26.73,26.73,21072.0,25.8081,25.8177,25.7984,25.7984,21072.0
2019-06-18 14:30:00,26.74,26.75,26.72,26.75,38800.0,25.8081,25.8177,25.7888,25.8177,38800.0
2019-06-18 14:35:00,26.75,26.75,26.71,26.72,29058.0,25.8177,25.8177,25.7791,25.7888,29058.0
2019-06-18 14:40:00,26.71,26.72,26.7,26.71,23766.0,25.7791,25.7888,25.7695,25.7791,23766.0
2019-06-18 14:45:00,26.71,26.71,26.68,26.69,22702.0,25.7791,25.7791,25.7502,25.7598,22702.0
2019-06-18 14:50:00,26.69,26.7,26.66,26.66,25512.0,25.7598,25.7695,25.7309,25.7309,25512.0
2019-06-18 14:55:00,26.66,26.68,26.65,26.67,27090.0,25.7309,25.7502,25.7212,25.7405,27090.0
2019-06-18 15:00:00,26.67,26.69,26.63,26.68,49426.0,25.7405,25.7598,25.7019,25.7502,49426.0
2019-06-18 15:05:00,26.68,26.68,26.66,26.66,11048.0,25.7502,25.7502,25.7309,25.7309,11048.0
2019-06-18 15:10:00,26.68,26.68,26.65,26.65,17956.0,25.7502,25.7502,25.7212,25.7212,17956.0
2019-06-18 15:15:00,26.65,26.68,26.61,26.68,53856.0,25.7212,25.7502,25.6826,25.7502,53856.0
2019-06-18 15:20:00,26.67,26.68,26.64,26.67,23436.0,25.7405,25.7502,25.7116,25.7405,23436.0
2019-06-18 15:25:00,26.65,26.68,26.65,26.67,58688.0,25.7212,25.7502,25.7212,25.7405,58688.0
2019-06-18 15:30:00,26.65,26.67,26.56,26.58,129964.0,25.7212,25.7405,25.6344,25.6537,129964.0
2019-06-18 15:35:00,26.59,26.65,26.59,26.59,370610.0,25.6633,25.7212,25.6633,25.6633,370610.0
2019-06-18 15:40:00,26.59,26.63,26.56,26.63,86168.0,25.6633,25.7019,25.6344,25.7019,86168.0
2019-06-18 15:45:00,26.63,26.66,26.6,26.62,115996.0,25.7019,25.7309,25.673,25.6923,115996.0
2019-06-18 15:50:00,26.63,26.64,26.55,26.57,215704.0,25.7019,25.7116,25.6247,25.644,215704.0
2019-06-18 15:55:00,26.56,26.61,26.52,26.61,342100.0,25.6344,25.6826,25.5958,25.6826,342100.0
2019-06-19 09:30:00,26.68,26.72,26.62,26.66,212726.0,25.7502,25.7888,25.6923,25.7309,212726.0
2019-06-19 09:35:00,26.66,26.67,26.57,26.61,66268.0,25.7309,25.7405,25.644,25.6826,66268.0
2019-06-19 09:40:00,26.59,26.62,26.55,26.6,106374.0,25.6633,25.6923,25.6247,25.673,106374.0
2019-06-19 09:45:00,26.6,26.64,26.58,26.63,56420.0,25.673,25.7116,25.6537,25.7019,56420.0
2019-06-19 09:50:00,26.63,26.67,26.61,26.67,53622.0,25.7019,25.7405,25.6826,25.7405,53622.0
2019-06-19 09:55:00,26.66,26.7,26.65,26.68,54906.0,25.7309,25.7695,25.7212,25.7502,54906.0
2019-06-19 10:00:00,26.7,26.71,26.65,26.67,34546.0,25.7695,25.7791,25.7212,25.7405,34546.0
2019-06-19 10:05:00,26.67,26.68,26.64,26.65,100936.0,25.7405,25.7502,25.7116,25.7212,100936.0
2019-06-19 10:10:00,26.64,26.66,26.63,26.66,47020.0,25.7116,25.7309,25.7019,25.7309,47020.0
2019-06-19 10:15:00,26.65,26.65,26.6,26.61,29312.0,25.7212,25.7212,25.673,25.6826,29312.0
2019-06-19 10:20:00,26.6,26.61,26.6,26.61,14384.0,25.673,25.6826,25.673,25.6826,14384.0
2019-06-19 10:25:00,26.6,26.61,26.57,26.58,13876.0,25.673,25.6826,25.644,25.6537,13876.0
2019-06-19 10:30:00,26.59,26.61,26.57,26.57,30532.0,25.6633,25.6826,25.644,25.644,30532.0
2019-06-19 10:35:00,26.57,26.6,26.56,26.58,26760.0,25.644,25.673,25.6344,25.6537,26760.0
2019-06-19 10:40:00,26.59,26.59,26.55,26.58,31340.0,25.6633,25.6633,25.6247,25.6537,31340.0
2019-06-19 10:45:00,26.59,26.59,26.57,26.57,10864.0,25.6633,25.6633,25.644,25.644,10864.0
2019-06-19 10:50:00,26.57,26.6,26.57,26.58,29766.0,25.644,25.673,25.644,25.6537,29766.0
2019-06-19 10:55:00,26.59,26.59,26.57,26.58,367616.0,25.6633,25.6633,25.644,25.6537,367616.0
2019-06-19 11:00:00,26.59,26.62,26.59,26.61,34384.0,25.6633,25.6923,25.6633,25.6826,34384.0
2019-06-19 11:05:00,26.61,26.61,26.6,26.6,26006.0,25.6826,25.6826,25.673,25.673,26006.0
2019-06-19 11:10:00,26.59,26.61,26.58,26.61,19802.0,25.6633,25.6826,25.6537,25.6826,19802.0
2019-06-19 11:15:00,26.59,26.6,26.58,26.59,10196.0,25.6633,25.673,25.6537,25.6633,10196.0
2019-06-19 11:20:00,26.6,26.61,26.6,26.61,27026.0,25.673,25.6826,25.673,25.6826,27026.0
2019-06-19 11:25:00,26.61,26.64,26.6,26.64,9352.0,25.6826,25.7116,25.673,25.7116,9352.0
2019-06-19 11:30:00,26.64,26.65,26.61,26.61,10706.0,25.7116,25.7212,25.6826,25.6826,10706.0
2019-06-19 11:35:00,26.6,26.61,26.59,26.61,7124.0,25.673,25.6826,25.6633,25.6826,7124.0
2019-06-19 11:40:00,26.6,26.65,26.6,26.65,38232.0,25.673,25.7212,25.673,25.7212,38232.0
2019-06-19 11:45:00,26.64,26.65,26.63,26.64,12954.0,25.7116,25.7212,25.7019,25.7116,12954.0
2019-06-19 11:50:00,26.64,26.67,26.63,26.65,30768.0,25.7116,25.7405,25.7019,25.7212,30768.0
2019-06-19 11:55:00,26.64,26.64,26.61,26.64,6722.0,25.7116,25.7116,25.6826,25.7116,6722.0
2019-06-19 12:00:00,26.64,26.64,26.61,26.63,10200.0,25.7116,25.7116,25.6826,25.7019,10200.0
2019-06-19 12:05:00,26.61,26.61,26.58,26.59,27242.0,25.6826,25.6826,25.6537,25.6633,27242.0
2019-06-19 12:10:00,26.59,26.61,26.59,26.61,9200.0,25.6633,25.6826,25.6633,25.6826,9200.0
2019-06-19 12:15:00,26.6,26.61,26.59,26.61,362462.0,25.673,25.6826,25.6633,25.6826,362462.0
2019-06-19 12:20:00,26.6,26.61,26.6,26.61,7908.0,25.673,25.6826,25.673,25.6826,7908.0
2019-06-19 12:25:00,26.61,26.61,26.59,26.6,1750.0,25.6826,25.6826,25.6633,25.673,1750.0
2019-06-19 12:30:00,26.58,26.59,26.57,26.57,9146.0,25.6537,25.6633,25.644,25.644,9146.0
2019-06-19 12:35:00,26.58,26.59,26.57,26.59,7626.0,25.6537,25.6633,25.644,25.6633,7626.0
2019-06-19 12:40:00,26.58,26.58,26.57,26.58,3702.0,25.6537,25.6537,25.644,25.6537,3702.0
2019-06-19 12:45:00,26.58,26.59,26.58,26.59,1986.0,25.6537,25.6633,25.6537,25.6633,1986.0
2019-06-19 12:50:00,26.59,26.59,26.57,26.58,4424.0,25.6633,25.6633,25.644,25.6537,4424.0
2019-06-19 12:55:00,26.58,26.58,26.57,26.57,6576.0,25.6537,25.6537,25.644,25.644,6576.0
2019-06-19 13:00:00,26.57,26.58,26.57,26.58,12020.0,25.644,25.6537,25.644,25.6537,12020.0
2019-06-19 13:05:00,26.58,26.58,26.57,26.57,3362.0,25.6537,25.6537,25.644,25.644,3362.0
2019-06-19 13:10:00,26.58,26.58,26.53,26.53,22324.0,25.6537,25.6537,25.6054,25.6054,22324.0
2019-06-19 13:15:00,26.53,26.54,26.52,26.52,10310.0,25.6054,25.6151,25.5958,25.5958,10310.0
2019-06-19 13:20:00,26.51,26.54,26.5,26.54,55114.0,25.5861,25.6151,25.5765,25.6151,55114.0
2019-06-19 13:25:00,26.54,26.56,26.54,26.56,16830.0,25.6151,25.6344,25.6151,25.6344,16830.0
2019-06-19 13:30:00,26.55,26.56,26.55,26.56,7098.0,25.6247,25.6344,25.6247,25.6344,7098.0
2019-06-19 13:35:00,26.56,26.58,26.56,26.57,8510.0,25.6344,25.6537,25.6344,25.644,8510.0
2019-06-19 13:40:00,26.57,26.57,26.53,26.53,24306.0,25.644,25.644,25.6054,25.6054,24306.0
2019-06-19 13:45:00,26.53,26.53,26.52,26.52,4222.0,25.6054,25.6054,25.5958,25.5958,4222.0
2019-06-19 13:50:00,26.54,26.61,26.54,26.57,55080.0,25.6151,25.6826,25.6151,25.644,55080.0
2019-06-19 13:55:00,26.57,26.6,26.53,26.59,83554.0,25.644,25.673,25.6054,25.6633,83554.0
2019-06-19 14:00:00,26.61,26.86,26.38,26.85,1588688.0,25.6826,25.9239,25.4606,25.9143,1588688.0
2019-06-19 14:05:00,26.86,26.94,26.71,26.74,581774.0,25.9239,26.0011,25.7791,25.8081,581774.0
2019-06-19 14:10:00,26.74,26.8,26.72,26.77,213854.0,25.8081,25.866,25.7888,25.837,213854.0
2019-06-19 14:15:00,26.77,26.83,26.74,26.79,60846.0,25.837,25.895,25.8081,25.8563,60846.0
2019-06-19 14:20:00,26.77,26.78,26.66,26.67,54892.0,25.837,25.8467,25.7309,25.7405,54892.0
2019-06-19 14:25:00,26.65,26.72,26.64,26.7,112934.0,25.7212,25.7888,25.7116,25.7695,112934.0
2019-06-19 14:30:00,26.72,26.89,26.67,26.82,191440.0,25.7888,25.9529,25.7405,25.8853,191440.0
2019-06-19 14:35:00,26.82,26.85,26.67,26.68,95206.0,25.8853,25.9143,25.7405,25.7502,95206.0
2019-06-19 14:40:00,26.67,26.75,26.61,26.72,98162.0,25.7405,25.8177,25.6826,25.7888,98162.0
2019-06-19 14:45:00,26.73,26.75,26.67,26.68,70582.0,25.7984,25.8177,25.7405,25.7502,70582.0
2019-06-19 14:50:00,26.69,26.79,26.69,26.78,33446.0,25.7598,25.8563,25.7598,25.8467,33446.0
2019-06-19 14:55:00,26.78,26.8,26.74,26.76,25892.0,25.8467,25.866,25.8081,25.8274,25892.0
2019-06-19 15:00:00,26.78,26.85,26.75,26.84,55464.0,25.8467,25.9143,25.8177,25.9046,55464.0
2019-06-19 15:05:00,26.85,26.89,26.83,26.86,50084.0,25.9143,25.9529,25.895,25.9239,50084.0
2019-06-19 15:10:00,26.86,26.93,26.84,26.91,52362.0,25.9239,25.9915,25.9046,25.9722,52362.0
2019-06-19 15:15:00,26.92,26.93,26.86,26.92,77910.0,25.9818,25.9915,25.9239,25.9818,77910.0
2019-06-19 15:20:00,26.92,26.94,26.87,26.91,64558.0,25.9818,26.0011,25.9336,25.9722,64558.0
2019-06-19 15:25:00,26.92,26.92,26.85,26.88,24848.0,25.9818,25.9818,25.9143,25.9432,24848.0
2019-06-19 15:30:00,26.9,26.93,26.86,26.88,105620.0,25.9625,25.9915,25.9239,25.9432,105620.0
2019-06-19 15:35:00,26.86,26.86,26.79,26.79,74190.0,25.9239,25.9239,25.8563,25.8563,74190.0
2019-06-19 15:40:00,26.8,26.96,26.78,26.88,250116.0,25.866,26.0204,25.8467,25.9432,250116.0
2019-06-19 15:45:00,26.88,26.98,26.88,26.91,95812.0,25.9432,26.0397,25.9432,25.9722,95812.0
2019-06-19 15:50:00,26.9,26.98,26.9,26.93,94922.0,25.9625,26.0397,25.9625,25.9915,94922.0
2019-06-19 15:55:00,26.92,26.94,26.82,26.83,176740.0,25.9818,26.0011,25.8853,25.895,176740.0
2019-06-20 09:30:00,27.63,27.66,27.55,27.55,924714.0,26.6671,26.696,26.5899,26.5899,924714.0
2019-06-20 09:35:00,27.56,27.58,27.51,27.58,382964.0,26.5995,26.6188,26.5513,26.6188,382964.0
2019-06-20 09:40:00,27.58,27.6,27.55,27.55,162054.0,26.6188,26.6381,26.5899,26.5899,162054.0
2019-06-20 09:45:00,27.56,27.6,27.53,27.59,145936.0,26.5995,26.6381,26.5706,26.6285,145936.0
2019-06-20 09:50:00,27.59,27.64,27.59,27.64,132690.0,26.6285,26.6767,26.6285,26.6767,132690.0
2019-06-20 09:55:00,27.65,27.65,27.57,27.58,107238.0,26.6864,26.6864,26.6092,26.6188,107238.0
2019-06-20 10:00:00,27.58,27.63,27.55,27.62,73550.0,26.6188,26.6671,26.5899,26.6574,73550.0
2019-06-20 10:05:00,27.61,27.61,27.57,27.57,49052.0,26.6478,26.6478,26.6092,26.6092,49052.0
2019-06-20 10:10:00,27.57,27.65,27.55,27.57,118400.0,26.6092,26.6864,26.5899,26.6092,118400.0
2019-06-20 10:15:00,27.58,27.59,27.48,27.48,133366.0,26.6188,26.6285,26.5223,26.5223,133366.0
2019-06-20 10:20:00,27.48,27.5,27.41,27.5,136272.0,26.5223,26.5416,26.4547,26.5416,136272.0
2019-06-20 10:25:00,27.5,27.53,27.43,27.44,62546.0,26.5416,26.5706,26.474,26.4837,62546.0
2019-06-20 10:30:00,27.46,27.47,27.42,27.42,58624.0,26.503,26.5126,26.4644,26.4644,58624.0
2019-06-20 10:35:00,27.43,27.44,27.36,27.39,103304.0,26.474,26.4837,26.4065,26.4354,103304.0
2019-06-20 10:40:00,27.39,27.43,27.37,27.43,62384.0,26.4354,26.474,26.4161,26.474,62384.0
2019-06-20 10:45:00,27.43,27.46,27.41,27.43,90530.0,26.474,26.503,26.4547,26.474,90530.0
2019-06-20 10:50:00,27.44,27.48,27.43,27.44,59292.0,26.4837,26.5223,26.474,26.4837,59292.0
2019-06-20 10:55:00,27.43,27.44,27.34,27.34,73304.0,26.474,26.4837,26.3872,26.3872,73304.0
2019-06-20 11:00:00,27.35,27.42,27.32,27.35,89804.0,26.3968,26.4644,26.3679,26.3968,89804.0
2019-06-20 11:05:00,27.35,27.41,27.34,27.39,101330.0,26.3968,26.4547,26.3872,26.4354,101330.0
2019-06-20 11:10:00,27.4,27.4,27.34,27.34,18310.0,26.4451,26.4451,26.3872,26.3872,18310.0
2019-06-20 11:15:00,27.33,27.33,27.26,27.28,84550.0,26.3775,26.3775,26.31,26.3293,84550.0
2019-06-20 11:20:00,27.28,27.32,27.25,27.31,52684.0,26.3293,26.3679,26.3003,26.3582,52684.0
2019-06-20 11:25:00,27.31,27.32,27.25,27.26,39360.0,26.3582,26.3679,26.3003,26.31,39360.0
2019-06-20 11:30:00,27.26,27.3,27.24,27.25,54958.0,26.31,26.3486,26.2907,26.3003,54958.0
2019-06-20 11:35:00,27.24,27.28,27.23,27.28,32720.0,26.2907,26.3293,26.281,26.3293,32720.0
2019-06-20 11:40:00,27.28,27.31,27.25,27.3,63158.0,26.3293,26.3582,26.3003,26.3486,63158.0
2019-06-20 11:45:00,27.3,27.36,27.29,27.35,67082.0,26.3486,26.4065,26.3389,26.3968,67082.0
2019-06-20 11:50:00,27.35,27.37,27.35,27.37,22704.0,26.3968,26.4161,26.3968,26.4161,22704.0
2019-06-20 11:55:00,27.36,27.38,27.33,27.33,26208.0,26.4065,26.4258,26.3775,26.3775,26208.0
2019-06-20 12:00:00,27.34,27.35,27.3,27.3,106998.0,26.3872,26.3968,26.3486,26.3486,106998.0
2019-06-20 12:05:00,27.31,27.31,27.25,27.25,32534.0,26.3582,26.3582,26.3003,26.3003,32534.0
2019-06-20 12:10:00,27.25,27.25,27.08,27.09,205608.0,26.3003,26.3003,26.1362,26.1459,205608.0
2019-06-20 12:15:00,27.09,27.09,26.96,27.01,149636.0,26.1459,26.1459,26.0204,26.0687,149636.0
2019-06-20 12:20:00,27.0,27.16,26.98,27.16,196522.0,26.059,26.2135,26.0397,26.2135,196522.0
2019-06-20 12:25:00,27.15,27.21,27.13,27.21,75912.0,26.2038,26.2617,26.1845,26.2617,75912.0
2019-06-20 12:30:00,27.2,27.25,27.18,27.18,72906.0,26.2521,26.3003,26.2328,26.2328,72906.0
2019-06-20 12:35:00,27.18,27.18,27.13,27.15,49694.0,26.2328,26.2328,26.1845,26.2038,49694.0
2019-06-20 12:40:00,27.14,27.22,27.13,27.21,76642.0,26.1941,26.2714,26.1845,26.2617,76642.0
2019-06-20 12:45:00,27.2,27.23,27.18,27.23,20142.0,26.2521,26.281,26.2328,26.281,20142.0
2019-06-20 12:50:00,27.24,27.24,27.18,27.18,20244.0,26.2907,26.2907,26.2328,26.2328,20244.0
2019-06-20 12:55:00,27.18,27.27,27.15,27.25,57418.0,26.2328,26.3196,26.2038,26.3003,57418.0
2019-06-20 13:00:00,27.25,27.28,27.23,27.24,33878.0,26.3003,26.3293,26.281,26.2907,33878.0
2019-06-20 13:05:00,27.25,27.3,27.24,27.29,31574.0,26.3003,26.3486,26.2907,26.3389,31574.0
2019-06-20 13:10:00,27.28,27.29,27.27,27.28,56050.0,26.3293,26.3389,26.3196,26.3293,56050.0
2019-06-20 13:15:00,27.29,27.31,27.26,27.31,32266.0,26.3389,26.3582,26.31,26.3582,32266.0
2019-06-20 13:20:00,27.31,27.34,27.28,27.33,89940.0,26.3582,26.3872,26.3293,26.3775,89940.0
2019-06-20 13:25:00,27.34,27.4,27.33,27.4,63808.0,26.3872,26.4451,26.3775,26.4451,63808.0
2019-06-20 13:30:00,27.4,27.42,27.39,27.4,69424.0,26.4451,26.4644,26.4354,26.4451,69424.0
2019-06-20 13:35:00,27.39,27.39,27.36,27.36,26416.0,26.4354,26.4354,26.4065,26.4065,26416.0
2019-06-20 13:40:00,27.36,27.37,27.33,27.35,15454.0,26.4065,26.4161,26.3775,26.3968,15454.0
2019-06-20 13:45:00,27.35,27.35,27.33,27.35,9660.0,26.3968,26.3968,26.3775,26.3968,9660.0
2019-06-20 13:50:00,27.36,27.36,27.33,27.34,20814.0,26.4065,26.4065,26.3775,26.3872,20814.0
2019-06-20 13:55:00,27.33,27.36,27.32,27.36,40006.0,26.3775,26.4065,26.3679,26.4065,40006.0
2019-06-20 14:00:00,27.33,27.39,27.33,27.36,52766.0,26.3775,26.4354,26.3775,26.4065,52766.0
2019-06-20 14:05:00,27.38,27.4,27.36,27.39,25784.0,26.4258,26.4451,26.4065,26.4354,25784.0
2019-06-20 14:10:00,27.4,27.41,27.36,27.39,100796.0,26.4451,26.4547,26.4065,26.4354,100796.0
2019-06-20 14:15:00,27.38,27.43,27.38,27.43,34842.0,26.4258,26.474,26.4258,26.474,34842.0
2019-06-20 14:20:00,27.43,27.43,27.4,27.4,63112.0,26.474,26.474,26.4451,26.4451,63112.0
2019-06-20 14:25:00,27.41,27.41,27.4,27.41,20054.0,26.4547,26.4547,26.4451,26.4547,20054.0
2019-06-20 14:30:00,27.4,27.43,27.4,27.42,8362.0,26.4451,26.474,26.4451,26.4644,8362.0
2019-06-20 14:35:00,27.43,27.43,27.43,27.43,16212.0,26.474,26.474,26.474,26.474,16212.0
2019-06-20 14:40:00,27.44,27.47,27.43,27.45,88518.0,26.4837,26.5126,26.474,26.4933,88518.0
2019-06-20 14:45:00,27.46,27.48,27.46,27.47,19518.0,26.503,26.5223,26.503,26.5126,19518.0
2019-06-20 14:50:00,27.47,27.48,27.46,27.47,22118.0,26.5126,26.5223,26.503,26.5126,22118.0
2019-06-20 14:55:00,27.47,27.49,27.46,27.48,42486.0,26.5126,26.532,26.503,26.5223,42486.0
2019-06-20 15:00:00,27.48,27.49,27.43,27.45,91324.0,26.5223,26.532,26.474,26.4933,91324.0
2019-06-20 15:05:00,27.45,27.45,27.41,27.43,82918.0,26.4933,26.4933,26.4547,26.474,82918.0
2019-06-20 15:10:00,27.44,27.48,27.43,27.48,42786.0,26.4837,26.5223,26.474,26.5223,42786.0
2019-06-20 15:15:00,27.48,27.5,27.46,27.5,65774.0,26.5223,26.5416,26.503,26.5416,65774.0
2019-06-20 15:20:00,27.5,27.54,27.5,27.5,76152.0,26.5416,26.5802,26.5416,26.5416,76152.0
2019-06-20 15:25:00,27.5,27.54,27.5,27.53,34090.0,26.5416,26.5802,26.5416,26.5706,34090.0
2019-06-20 15:30:00,27.53,27.54,27.49,27.5,33132.0,26.5706,26.5802,26.532,26.5416,33132.0
2019-06-20 15:35:00,27.5,27.55,27.5,27.54,34358.0,26.5416,26.5899,26.5416,26.5802,34358.0
2019-06-20 15:40:00,27.55,27.61,27.54,27.61,175918.0,26.5899,26.6478,26.5802,26.6478,175918.0
2019-06-20 15:45:00,27.61,27.66,27.59,27.65,191396.0,26.6478,26.696,26.6285,26.6864,191396.0
2019-06-20 15:50:00,27.66,27.68,27.63,27.67,213048.0,26.696,26.7153,26.6671,26.7057,213048.0
2019-06-20 15:55:00,27.68,27.7,27.57,27.58,402512.0,26.7153,26.7346,26.6092,26.6188,402512.0
2019-06-21 09:30:00,27.49,27.55,27.45,27.47,242200.0,26.532,26.5899,26.4933,26.5126,242200.0
2019-06-21 09:35:00,27.47,27.51,27.46,27.49,94072.0,26.5126,26.5513,26.503,26.532,94072.0
2019-06-21 09:40:00,27.5,27.56,27.46,27.47,127390.0,26.5416,26.5995,26.503,26.5126,127390.0
2019-06-21 09:45:00,27.48,27.48,27.41,27.42,104666.0,26.5223,26.5223,26.4547,26.4644,104666.0
2019-06-21 09:50:00,27.41,27.45,27.39,27.45,142550.0,26.4547,26.4933,26.4354,26.4933,142550.0
2019-06-21 09:55:00,27.45,27.5,27.43,27.46,45188.0,26.4933,26.5416,26.474,26.503,45188.0
2019-06-21 10:00:00,27.46,27.47,27.41,27.45,67950.0,26.503,26.5126,26.4547,26.4933,67950.0
2019-06-21 10:05:00,27.45,27.5,27.45,27.49,51144.0,26.4933,26.5416,26.4933,26.532,51144.0
2019-06-21 10:10:00,27.47,27.49,27.44,27.47,74122.0,26.5126,26.532,26.4837,26.5126,74122.0
2019-06-21 10:15:00,27.47,27.5,27.43,27.47,91190.0,26.5126,26.5416,26.474,26.5126,91190.0
2019-06-21 10:20:00,27.47,27.52,27.47,27.5,85490.0,26.5126,26.5609,26.5126,26.5416,85490.0
2019-06-21 10:25:00,27.5,27.52,27.48,27.52,50844.0,26.5416,26.5609,26.5223,26.5609,50844.0
2019-06-21 10:30:00,27.51,27.58,27.51,27.57,128894.0,26.5513,26.6188,26.5513,26.6092,128894.0
2019-06-21 10:35:00,27.56,27.57,27.5,27.52,187498.0,26.5995,26.6092,26.5416,26.5609,187498.0
2019-06-21 10:40:00,27.52,27.64,27.52,27.6,146602.0,26.5609,26.6767,26.5609,26.6381,146602.0
2019-06-21 10:45:00,27.61,27.66,27.56,27.61,119856.0,26.6478,26.696,26.5995,26.6478,119856.0
2019-06-21 10:50:00,27.61,27.63,27.6,27.6,16308.0,26.6478,26.6671,26.6381,26.6381,16308.0
2019-06-21 10:55:00,27.61,27.61,27.56,27.58,82664.0,26.6478,26.6478,26.5995,26.6188,82664.0
2019-06-21 11:00:00,27.58,27.71,27.58,27.7,153694.0,26.6188,26.7443,26.6188,26.7346,153694.0
2019-06-21 11:05:00,27.69,27.88,27.69,27.81,280488.0,26.725,26.9084,26.725,26.8408,280488.0
2019-06-21 11:10:00,27.8,27.8,27.73,27.75,103386.0,26.8311,26.8311,26.7636,26.7829,103386.0
2019-06-21 11:15:00,27.74,27.76,27.71,27.75,106890.0,26.7732,26.7925,26.7443,26.7829,106890.0
2019-06-21 11:20:00,27.75,27.79,27.75,27.75,65964.0,26.7829,26.8215,26.7829,26.7829,65964.0
2019-06-21 11:25:00,27.73,27.73,27.66,27.69,60908.0,26.7636,26.7636,26.696,26.725,60908.0
2019-06-21 11:30:00,27.69,27.75,27.68,27.73,151382.0,26.725,26.7829,26.7153,26.7636,151382.0
2019-06-21 11:35:00,27.73,27.77,27.67,27.7,97196.0,26.7636,26.8022,26.7057,26.7346,97196.0
2019-06-21 11:40:00,27.68,27.71,27.64,27.65,43900.0,26.7153,26.7443,26.6767,26.6864,43900.0
2019-06-21 11:45:00,27.64,27.65,27.6,27.6,142172.0,26.6767,26.6864,26.6381,26.6381,142172.0
2019-06-21 11:50:00,27.6,27.62,27.55,27.57,74622.0,26.6381,26.6574,26.5899,26.6092,74622.0
2019-06-21 11:55:00,27.57,27.6,27.57,27.6,46360.0,26.6092,26.6381,26.6092,26.6381,46360.0
2019-06-21 12:00:00,27.59,27.64,27.59,27.64,39158.0,26.6285,26.6767,26.6285,26.6767,39158.0
2019-06-21 12:05:00,27.64,27.64,27.58,27.59,13058.0,26.6767,26.6767,26.6188,26.6285,13058.0
2019-06-21 12:10:00,27.59,27.59,27.55,27.56,20210.0,26.6285,26.6285,26.5899,26.5995,20210.0
2019-06-21 12:15:00,27.56,27.58,27.5,27.5,59402.0,26.5995,26.6188,26.5416,26.5416,59402.0
2019-06-21 12:20:00,27.5,27.53,27.49,27.5,55624.0,26.5416,26.5706,26.532,26.5416,55624.0
2019-06-21 12:25:00,27.5,27.55,27.5,27.55,43806.0,26.5416,26.5899,26.5416,26.5899,43806.0
2019-06-21 12:30:00,27.54,27.55,27.53,27.53,21036.0,26.5802,26.5899,26.5706,26.5706,21036.0
2019-06-21 12:35:00,27.53,27.56,27.5,27.55,80972.0,26.5706,26.5995,26.5416,26.5899,80972.0
2019-06-21 12:40:00,27.54,27.55,27.52,27.54,31734.0,26.5802,26.5899,26.5609,26.5802,31734.0
2019-06-21 12:45:00,27.55,27.6,27.55,27.59,26224.0,26.5899,26.6381,26.5899,26.6285,26224.0
2019-06-21 12:50:00,27.59,27.6,27.57,27.59,18470.0,26.6285,26.6381,26.6092,26.6285,18470.0
2019-06-21 12:55:00,27.58,27.59,27.55,27.58,13542.0,26.6188,26.6285,26.5899,26.6188,13542.0
2019-06-21 13:00:00,27.57,27.6,27.53,27.57,113050.0,26.6092,26.6381,26.5706,26.6092,113050.0
2019-06-21 13:05:00,27.56,27.57,27.56,27.56,19770.0,26.5995,26.6092,26.5995,26.5995,19770.0
2019-06-21 13:10:00,27.57,27.58,27.55,27.56,4734.0,26.6092,26.6188,26.5899,26.5995,4734.0
2019-06-21 13:15:00,27.56,27.56,27.54,27.54,3750.0,26.5995,26.5995,26.5802,26.5802,3750.0
2019-06-21 13:20:00,27.56,27.56,27.5,27.52,33516.0,26.5995,26.5995,26.5416,26.5609,33516.0
2019-06-21 13:25:00,27.53,27.55,27.51,27.55,7208.0,26.5706,26.5899,26.5513,26.5899,7208.0
2019-06-21 13:30:00,27.56,27.58,27.56,27.57,8172.0,26.5995,26.6188,26.5995,26.6092,8172.0
2019-06-21 13:35:00,27.57,27.58,27.55,27.57,8166.0,26.6092,26.6188,26.5899,26.6092,8166.0
2019-06-21 13:40:00,27.57,27.58,27.56,27.57,4992.0,26.6092,26.6188,26.5995,26.6092,4992.0
2019-06-21 13:45:00,27.57,27.58,27.57,27.58,31532.0,26.6092,26.6188,26.6092,26.6188,31532.0
2019-06-21 13:50:00,27.58,27.58,27.57,27.58,7240.0,26.6188,26.6188,26.6092,26.6188,7240.0
2019-06-21 13:55:00,27.58,27.6,27.57,27.6,18598.0,26.6188,26.6381,26.6092,26.6381,18598.0
2019-06-21 14:00:00,27.6,27.64,27.59,27.61,92800.0,26.6381,26.6767,26.6285,26.6478,92800.0
2019-06-21 14:05:00,27.6,27.6,27.57,27.57,19372.0,26.6381,26.6381,26.6092,26.6092,19372.0
2019-06-21 14:10:00,27.57,27.57,27.53,27.54,17850.0,26.6092,26.6092,26.5706,26.5802,17850.0
2019-06-21 14:15:00,27.54,27.55,27.54,27.55,11254.0,26.5802,26.5899,26.5802,26.5899,11254.0
2019-06-21 14:20:00,27.55,27.56,27.53,27.54,13038.0,26.5899,26.5995,26.5706,26.5802,13038.0
2019-06-21 14:25:00,27.56,27.57,27.55,27.57,18552.0,26.5995,26.6092,26.5899,26.6092,18552.0
2019-06-21 14:30:00,27.57,27.61,27.56,27.6,12010.0,26.6092,26.6478,26.5995,26.6381,12010.0
2019-06-21 14:35:00,27.61,27.61,27.58,27.58,25016.0,26.6478,26.6478,26.6188,26.6188,25016.0
2019-06-21 14:40:00,27.59,27.6,27.58,27.59,22162.0,26.6285,26.6381,26.6188,26.6285,22162.0
2019-06-21 14:45:00,27.58,27.62,27.58,27.61,35650.0,26.6188,26.6574,26.6188,26.6478,35650.0
2019-06-21 14:50:00,27.61,27.64,27.61,27.61,27094.0,26.6478,26.6767,26.6478,26.6478,27094.0
2019-06-21 14:55:00,27.61,27.61,27.6,27.6,15414.0,26.6478,26.6478,26.6381,26.6381,15414.0
2019-06-21 15:00:00,27.61,27.62,27.6,27.61,6514.0,26.6478,26.6574,26.6381,26.6478,6514.0
2019-06-21 15:05:00,27.6,27.67,27.59,27.67,54496.0,26.6381,26.7057,26.6285,26.7057,54496.0
2019-06-21 15:10:00,27.67,27.68,27.65,27.67,30472.0,26.7057,26.7153,26.6864,26.7057,30472.0
2019-06-21 15:15:00,27.67,27.7,27.66,27.68,42704.0,26.7057,26.7346,26.696,26.7153,42704.0
2019-06-21 15:20:00,27.68,27.68,27.63,27.63,44608.0,26.7153,26.7153,26.6671,26.6671,44608.0
2019-06-21 15:25:00,27.63,27.64,27.61,27.61,22224.0,26.6671,26.6767,26.6478,26.6478,22224.0
2019-06-21 15:30:00,27.62,27.63,27.57,27.58,47668.0,26.6574,26.6671,26.6092,26.6188,47668.0
2019-06-21 15:35:00,27.58,27.61,27.58,27.61,23890.0,26.6188,26.6478,26.6188,26.6478,23890.0
2019-06-21 15:40:00,27.61,27.68,27.61,27.67,97552.0,26.6478,26.7153,26.6478,26.7057,97552.0
2019-06-21 15:45:00,27.67,27.7,27.61,27.65,79536.0,26.7057,26.7346,26.6478,26.6864,79536.0
2019-06-21 15:50:00,27.65,27.65,27.55,27.55,67586.0,26.6864,26.6864,26.5899,26.5899,67586.0
2019-06-21 15:55:00,27.55,27.58,27.43,27.49,171152.0,26.5899,26.6188,26.474,26.532,171152.0
2019-06-24 09:30:00,27.51,27.58,27.5,27.53,224216.0,26.5513,26.6188,26.5416,26.5706,224216.0
2019-06-24 09:35:00,27.53,27.53,27.48,27.5,99416.0,26.5706,26.5706,26.5223,26.5416,99416.0
2019-06-24 09:40:00,27.52,27.56,27.5,27.5,82442.0,26.5609,26.5995,26.5416,26.5416,82442.0
2019-06-24 09:45:00,27.49,27.54,27.46,27.5,82900.0,26.532,26.5802,26.503,26.5416,82900.0
2019-06-24 09:50:00,27.5,27.53,27.44,27.45,83542.0,26.5416,26.5706,26.4837,26.4933,83542.0
2019-06-24 09:55:00,27.46,27.47,27.42,27.42,141202.0,26.503,26.5126,26.4644,26.4644,141202.0
2019-06-24 10:00:00,27.43,27.51,27.42,27.5,167956.0,26.474,26.5513,26.4644,26.5416,167956.0
2019-06-24 10:05:00,27.5,27.57,27.5,27.55,91064.0,26.5416,26.6092,26.5416,26.5899,91064.0
2019-06-24 10:10:00,27.56,27.6,27.56,27.59,47528.0,26.5995,26.6381,26.5995,26.6285,47528.0
2019-06-24 10:15:00,27.59,27.59,27.56,27.57,58816.0,26.6285,26.6285,26.5995,26.6092,58816.0
2019-06-24 10:20:00,27.58,27.58,27.55,27.56,27656.0,26.6188,26.6188,26.5899,26.5995,27656.0
2019-06-24 10:25:00,27.56,27.59,27.54,27.59,35988.0,26.5995,26.6285,26.5802,26.6285,35988.0
2019-06-24 10:30:00,27.6,27.61,27.56,27.56,30350.0,26.6381,26.6478,26.5995,26.5995,30350.0
2019-06-24 10:35:00,27.57,27.58,27.54,27.54,20762.0,26.6092,26.6188,26.5802,26.5802,20762.0
2019-06-24 10:40:00,27.54,27.55,27.52,27.55,39424.0,26.5802,26.5899,26.5609,26.5899,39424.0
2019-06-24 10:45:00,27.56,27.59,27.5,27.5,48406.0,26.5995,26.6285,26.5416,26.5416,48406.0
2019-06-24 10:50:00,27.51,27.53,27.5,27.52,22864.0,26.5513,26.5706,26.5416,26.5609,22864.0
2019-06-24 10:55:00,27.49,27.5,27.47,27.5,19978.0,26.532,26.5416,26.5126,26.5416,19978.0
2019-06-24 11:00:00,27.5,27.55,27.49,27.55,37486.0,26.5416,26.5899,26.532,26.5899,37486.0
2019-06-24 11:05:00,27.55,27.57,27.54,27.54,26892.0,26.5899,26.6092,26.5802,26.5802,26892.0
2019-06-24 11:10:00,27.55,27.56,27.54,27.55,12800.0,26.5899,26.5995,26.5802,26.5899,12800.0
2019-06-24 11:15:00,27.56,27.56,27.5,27.5,8474.0,26.5995,26.5995,26.5416,26.5416,8474.0
2019-06-24 11:20:00,27.48,27.5,27.46,27.5,59014.0,26.5223,26.5416,26.503,26.5416,59014.0
2019-06-24 11:25:00,27.5,27.55,27.5,27.55,31470.0,26.5416,26.5899,26.5416,26.5899,31470.0
2019-06-24 11:30:00,27.53,27.56,27.53,27.56,22204.0,26.5706,26.5995,26.5706,26.5995,22204.0
2019-06-24 11:35:00,27.56,27.57,27.54,27.56,13176.0,26.5995,26.6092,26.5802,26.5995,13176.0
2019-06-24 11:40:00,27.56,27.56,27.54,27.55,44470.0,26.5995,26.5995,26.5802,26.5899,44470.0
2019-06-24 11:45:00,27.54,27.57,27.52,27.56,10864.0,26.5802,26.6092,26.5609,26.5995,10864.0
2019-06-24 11:50:00,27.56,27.59,27.54,27.55,34942.0,26.5995,26.6285,26.5802,26.5899,34942.0
2019-06-24 11:55:00,27.55,27.56,27.51,27.52,18236.0,26.5899,26.5995,26.5513,26.5609,18236.0
2019-06-24 12:00:00,27.52,27.55,27.51,27.53,34112.0,26.5609,26.5899,26.5513,26.5706,34112.0
2019-06-24 12:05:00,27.5,27.52,27.5,27.5,25142.0,26.5416,26.5609,26.5416,26.5416,25142.0
2019-06-24 12:10:00,27.51,27.52,27.48,27.52,20092.0,26.5513,26.5609,26.5223,26.5609,20092.0
2019-06-24 12:15:00,27.53,27.53,27.52,27.52,8000.0,26.5706,26.5706,26.5609,26.5609,8000.0
2019-06-24 12:20:00,27.52,27.54,27.5,27.53,10948.0,26.5609,26.5802,26.5416,26.5706,10948.0
2019-06-24 12:25:00,27.53,27.53,27.5,27.5,8600.0,26.5706,26.5706,26.5416,26.5416,8600.0
2019-06-24 12:30:00,27.5,27.5,27.49,27.5,14158.0,26.5416,26.5416,26.532,26.5416,14158.0
2019-06-24 12:35:00,27.5,27.51,27.5,27.5,5836.0,26.5416,26.5513,26.5416,26.5416,5836.0
2019-06-24 12:40:00,27.5,27.5,27.48,27.49,15054.0,26.5416,26.5416,26.5223,26.532,15054.0
2019-06-24 12:45:00,27.49,27.5,27.48,27.49,8250.0,26.532,26.5416,26.5223,26.532,8250.0
2019-06-24 12:50:00,27.5,27.52,27.49,27.51,8200.0,26.5416,26.5609,26.532,26.5513,8200.0
2019-06-24 12:55:00,27.5,27.5,27.49,27.49,15964.0,26.5416,26.5416,26.532,26.532,15964.0
2019-06-24 13:00:00,27.49,27.5,27.47,27.47,21276.0,26.532,26.5416,26.5126,26.5126,21276.0
2019-06-24 13:05:00,27.48,27.49,27.47,27.49,15492.0,26.5223,26.532,26.5126,26.532,15492.0
2019-06-24 13:10:00,27.48,27.49,27.47,27.47,10736.0,26.5223,26.532,26.5126,26.5126,10736.0
2019-06-24 13:15:00,27.47,27.49,27.47,27.48,13008.0,26.5126,26.532,26.5126,26.5223,13008.0
2019-06-24 13:20:00,27.48,27.48,27.47,27.48,11968.0,26.5223,26.5223,26.5126,26.5223,11968.0
2019-06-24 13:25:00,27.47,27.47,27.46,27.46,7712.0,26.5126,26.5126,26.503,26.503,7712.0
2019-06-24 13:30:00,27.47,27.47,27.46,27.46,6284.0,26.5126,26.5126,26.503,26.503,6284.0
2019-06-24 13:35:00,27.47,27.5,27.47,27.5,24970.0,26.5126,26.5416,26.5126,26.5416,24970.0
2019-06-24 13:40:00,27.5,27.5,27.44,27.45,148724.0,26.5416,26.5416,26.4837,26.4933,148724.0
2019-06-24 13:45:00,27.45,27.45,27.41,27.43,63590.0,26.4933,26.4933,26.4547,26.474,63590.0
2019-06-24 13:50:00,27.42,27.42,27.38,27.39,49940.0,26.4644,26.4644,26.4258,26.4354,49940.0
2019-06-24 13:55:00,27.39,27.42,27.39,27.42,17220.0,26.4354,26.4644,26.4354,26.4644,17220.0
2019-06-24 14:00:00,27.42,27.43,27.41,27.42,39034.0,26.4644,26.474,26.4547,26.4644,39034.0
2019-06-24 14:05:00,27.43,27.45,27.42,27.44,14220.0,26.474,26.4933,26.4644,26.4837,14220.0
2019-06-24 14:10:00,27.43,27.45,27.43,27.43,21576.0,26.474,26.4933,26.474,26.474,21576.0
2019-06-24 14:15:00,27.43,27.44,27.4,27.41,37128.0,26.474,26.4837,26.4451,26.4547,37128.0
2019-06-24 14:20:00,27.41,27.42,27.4,27.41,36514.0,26.4547,26.4644,26.4451,26.4547,36514.0
2019-06-24 14:25:00,27.41,27.41,27.37,27.39,28510.0,26.4547,26.4547,26.4161,26.4354,28510.0
2019-06-24 14:30:00,27.4,27.42,27.4,27.42,23820.0,26.4451,26.4644,26.4451,26.4644,23820.0
2019-06-24 14:35:00,27.4,27.43,27.4,27.42,6058.0,26.4451,26.474,26.4451,26.4644,6058.0
2019-06-24 14:40:00,27.42,27.42,27.38,27.39,22824.0,26.4644,26.4644,26.4258,26.4354,22824.0
2019-06-24 14:45:00,27.38,27.4,27.37,27.39,35188.0,26.4258,26.4451,26.4161,26.4354,35188.0
2019-06-24 14:50:00,27.4,27.42,27.4,27.42,6004.0,26.4451,26.4644,26.4451,26.4644,6004.0
2019-06-24 14:55:00,27.42,27.43,27.41,27.42,41332.0,26.4644,26.474,26.4547,26.4644,41332.0
2019-06-24 15:00:00,27.42,27.43,27.39,27.4,14120.0,26.4644,26.474,26.4354,26.4451,14120.0
2019-06-24 15:05:00,27.42,27.43,27.37,27.38,58762.0,26.4644,26.474,26.4161,26.4258,58762.0
2019-06-24 15:10:00,27.38,27.43,27.35,27.42,58474.0,26.4258,26.474,26.3968,26.4644,58474.0
2019-06-24 15:15:00,27.41,27.41,27.38,27.38,19800.0,26.4547,26.4547,26.4258,26.4258,19800.0
2019-06-24 15:20:00,27.39,27.44,27.39,27.43,62272.0,26.4354,26.4837,26.4354,26.474,62272.0
2019-06-24 15:25:00,27.42,27.42,27.38,27.38,9024.0,26.4644,26.4644,26.4258,26.4258,9024.0
2019-06-24 15:30:00,27.39,27.41,27.36,27.36,42086.0,26.4354,26.4547,26.4065,26.4065,42086.0
2019-06-24 15:35:00,27.36,27.4,27.36,27.38,27494.0,26.4065,26.4451,26.4065,26.4258,27494.0
2019-06-24 15:40:00,27.39,27.41,27.38,27.41,56418.0,26.4354,26.4547,26.4258,26.4547,56418.0
2019-06-24 15:45:00,27.41,27.41,27.36,27.36,80206.0,26.4547,26.4547,26.4065,26.4065,80206.0
2019-06-24 15:50:00,27.36,27.4,27.35,27.36,126088.0,26.4065,26.4451,26.3968,26.4065,126088.0
2019-06-24 15:55:00,27.36,27.39,27.3,27.35,365104.0,26.4065,26.4354,26.3486,26.3968,365104.0
2019-06-25 09:30:00,27.31,27.32,27.25,27.28,134642.0,26.4026,26.4123,26.3446,26.3736,134642.0
2019-06-25 09:35:00,27.27,27.28,27.04,27.09,422048.0,26.3639,26.3736,26.1416,26.1899,422048.0
2019-06-25 09:40:00,27.07,27.11,27.05,27.09,125116.0,26.1706,26.2092,26.1512,26.1899,125116.0
2019-06-25 09:45:00,27.08,27.13,27.03,27.05,139520.0,26.1802,26.2286,26.1319,26.1512,139520.0
2019-06-25 09:50:00,27.05,27.17,27.04,27.16,102758.0,26.1512,26.2672,26.1416,26.2576,102758.0
2019-06-25 09:55:00,27.15,27.16,27.12,27.14,106118.0,26.2479,26.2576,26.2189,26.2382,106118.0
2019-06-25 10:00:00,27.15,27.15,27.1,27.1,27514.0,26.2479,26.2479,26.1996,26.1996,27514.0
2019-06-25 10:05:00,27.1,27.14,27.08,27.13,284298.0,26.1996,26.2382,26.1802,26.2286,284298.0
2019-06-25 10:10:00,27.13,27.14,27.03,27.07,95356.0,26.2286,26.2382,26.1319,26.1706,95356.0
2019-06-25 10:15:00,27.06,27.06,26.99,27.0,347768.0,26.1609,26.1609,26.0932,26.1029,347768.0
2019-06-25 10:20:00,26.99,26.99,26.94,26.97,116876.0,26.0932,26.0932,26.0449,26.0739,116876.0
2019-06-25 10:25:00,27.0,27.06,27.0,27.06,111086.0,26.1029,26.1609,26.1029,26.1609,111086.0
2019-06-25 10:30:00,27.05,27.09,27.01,27.01,67324.0,26.1512,26.1899,26.1126,26.1126,67324.0
2019-06-25 10:35:00,27.02,27.03,26.93,26.95,60474.0,26.1222,26.1319,26.0352,26.0545,60474.0
2019-06-25 10:40:00,26.97,27.0,26.96,26.96,50182.0,26.0739,26.1029,26.0642,26.0642,50182.0
2019-06-25 10:45:00,26.98,27.0,26.93,26.93,90680.0,26.0835,26.1029,26.0352,26.0352,90680.0
2019-06-25 10:50:00,26.93,27.0,26.91,26.93,154662.0,26.0352,26.1029,26.0159,26.0352,154662.0
2019-06-25 10:55:00,26.93,26.97,26.9,26.96,108374.0,26.0352,26.0739,26.0062,26.0642,108374.0
2019-06-25 11:00:00,26.92,26.95,26.9,26.93,199044.0,26.0255,26.0545,26.0062,26.0352,199044.0
2019-06-25 11:05:00,26.95,26.96,26.91,26.95,122788.0,26.0545,26.0642,26.0159,26.0545,122788.0
2019-06-25 11:10:00,26.98,26.99,26.96,26.99,85352.0,26.0835,26.0932,26.0642,26.0932,85352.0
2019-06-25 11:15:00,27.0,27.05,26.99,27.04,106984.0,26.1029,26.1512,26.0932,26.1416,106984.0
2019-06-25 11:20:00,27.04,27.06,27.02,27.05,56478.0,26.1416,26.1609,26.1222,26.1512,56478.0
2019-06-25 11:25:00,27.05,27.07,27.0,27.0,16674.0,26.1512,26.1706,26.1029,26.1029,16674.0
2019-06-25 11:30:00,27.01,27.03,26.97,26.98,29558.0,26.1126,26.1319,26.0739,26.0835,29558.0
2019-06-25 11:35:00,26.98,26.98,26.96,26.96,73480.0,26.0835,26.0835,26.0642,26.0642,73480.0
2019-06-25 11:40:00,26.97,27.0,26.96,27.0,45400.0,26.0739,26.1029,26.0642,26.1029,45400.0
2019-06-25 11:45:00,27.0,27.0,26.96,26.99,72804.0,26.1029,26.1029,26.0642,26.0932,72804.0
2019-06-25 11:50:00,26.99,26.99,26.97,26.98,78730.0,26.0932,26.0932,26.0739,26.0835,78730.0
2019-06-25 11:55:00,26.98,26.99,26.97,26.99,33440.0,26.0835,26.0932,26.0739,26.0932,33440.0
2019-06-25 12:00:00,26.98,26.99,26.97,26.98,12624.0,26.0835,26.0932,26.0739,26.0835,12624.0
2019-06-25 12:05:00,26.99,27.04,26.99,27.03,89108.0,26.0932,26.1416,26.0932,26.1319,89108.0
2019-06-25 12:10:00,27.03,27.05,27.02,27.04,23578.0,26.1319,26.1512,26.1222,26.1416,23578.0
2019-06-25 12:15:00,27.04,27.04,27.0,27.0,18878.0,26.1416,26.1416,26.1029,26.1029,18878.0
2019-06-25 12:20:00,27.0,27.0,26.97,27.0,27966.0,26.1029,26.1029,26.0739,26.1029,27966.0
2019-06-25 12:25:00,27.0,27.01,26.95,26.99,75762.0,26.1029,26.1126,26.0545,26.0932,75762.0
2019-06-25 12:30:00,26.99,27.0,26.94,26.94,69084.0,26.0932,26.1029,26.0449,26.0449,69084.0
2019-06-25 12:35:00,26.95,26.95,26.81,26.81,189706.0,26.0545,26.0545,25.9192,25.9192,189706.0
2019-06-25 12:40:00,26.8,26.82,26.79,26.8,69006.0,25.9095,25.9289,25.8999,25.9095,69006.0
2019-06-25 12:45:00,26.79,26.85,26.78,26.85,73912.0,25.8999,25.9579,25.8902,25.9579,73912.0
2019-06-25 12:50:00,26.85,26.86,26.82,26.84,78504.0,25.9579,25.9675,25.9289,25.9482,78504.0
2019-06-25 12:55:00,26.85,26.86,26.81,26.81,45656.0,25.9579,25.9675,25.9192,25.9192,45656.0
2019-06-25 13:00:00,26.81,26.82,26.64,26.77,251814.0,25.9192,25.9289,25.7548,25.8805,251814.0
2019-06-25 13:05:00,26.77,26.83,26.75,26.83,81458.0,25.8805,25.9385,25.8612,25.9385,81458.0
2019-06-25 13:10:00,26.81,26.85,26.79,26.81,74584.0,25.9192,25.9579,25.8999,25.9192,74584.0
2019-06-25 13:15:00,26.81,26.84,26.78,26.81,110000.0,25.9192,25.9482,25.8902,25.9192,110000.0
2019-06-25 13:20:00,26.81,26.85,26.78,26.8,176850.0,25.9192,25.9579,25.8902,25.9095,176850.0
2019-06-25 13:25:00,26.8,26.88,26.79,26.86,70846.0,25.9095,25.9869,25.8999,25.9675,70846.0
2019-06-25 13:30:00,26.86,26.92,26.84,26.91,82502.0,25.9675,26.0255,25.9482,26.0159,82502.0
2019-06-25 13:35:00,26.93,26.96,26.86,26.89,53708.0,26.0352,26.0642,25.9675,25.9965,53708.0
2019-06-25 13:40:00,26.9,26.91,26.89,26.9,15958.0,26.0062,26.0159,25.9965,26.0062,15958.0
2019-06-25 13:45:00,26.9,26.92,26.89,26.89,21152.0,26.0062,26.0255,25.9965,25.9965,21152.0
2019-06-25 13:50:00,26.89,26.91,26.81,26.83,77538.0,25.9965,26.0159,25.9192,25.9385,77538.0
2019-06-25 13:55:00,26.83,26.84,26.8,26.8,18806.0,25.9385,25.9482,25.9095,25.9095,18806.0
2019-06-25 14:00:00,26.81,26.81,26.77,26.78,221458.0,25.9192,25.9192,25.8805,25.8902,221458.0
2019-06-25 14:05:00,26.77,26.8,26.75,26.8,51996.0,25.8805,25.9095,25.8612,25.9095,51996.0
2019-06-25 14:10:00,26.79,26.81,26.77,26.81,35696.0,25.8999,25.9192,25.8805,25.9192,35696.0
2019-06-25 14:15:00,26.81,26.83,26.8,26.81,19276.0,25.9192,25.9385,25.9095,25.9192,19276.0
2019-06-25 14:20:00,26.8,26.81,26.73,26.73,34582.0,25.9095,25.9192,25.8419,25.8419,34582.0
2019-06-25 14:25:00,26.72,26.74,26.68,26.69,57674.0,25.8322,25.8515,25.7935,25.8032,57674.0
2019-06-25 14:30:00,26.68,26.7,26.61,26.62,69026.0,25.7935,25.8129,25.7258,25.7355,69026.0
2019-06-25 14:35:00,26.61,26.61,26.49,26.56,165924.0,25.7258,25.7258,25.6098,25.6775,165924.0
2019-06-25 14:40:00,26.55,26.57,26.51,26.52,113922.0,25.6678,25.6872,25.6292,25.6388,113922.0
2019-06-25 14:45:00,26.51,26.59,26.5,26.59,74538.0,25.6292,25.7065,25.6195,25.7065,74538.0
2019-06-25 14:50:00,26.6,26.6,26.57,26.6,100584.0,25.7162,25.7162,25.6872,25.7162,100584.0
2019-06-25 14:55:00,26.6,26.67,26.6,26.64,90470.0,25.7162,25.7838,25.7162,25.7548,90470.0
2019-06-25 15:00:00,26.64,26.67,26.64,26.67,36804.0,25.7548,25.7838,25.7548,25.7838,36804.0
2019-06-25 15:05:00,26.68,26.71,26.68,26.69,62592.0,25.7935,25.8225,25.7935,25.8032,62592.0
2019-06-25 15:10:00,26.7,26.7,26.57,26.58,52546.0,25.8129,25.8129,25.6872,25.6968,52546.0
2019-06-25 15:15:00,26.57,26.58,26.55,26.55,41760.0,25.6872,25.6968,25.6678,25.6678,41760.0
2019-06-25 15:20:00,26.55,26.65,26.55,26.65,86236.0,25.6678,25.7645,25.6678,25.7645,86236.0
2019-06-25 15:25:00,26.64,26.68,26.61,26.65,89308.0,25.7548,25.7935,25.7258,25.7645,89308.0
2019-06-25 15:30:00,26.65,26.67,26.59,26.61,65450.0,25.7645,25.7838,25.7065,25.7258,65450.0
2019-06-25 15:35:00,26.61,26.67,26.61,26.63,63030.0,25.7258,25.7838,25.7258,25.7452,63030.0
2019-06-25 15:40:00,26.63,26.64,26.55,26.55,51366.0,25.7452,25.7548,25.6678,25.6678,51366.0
2019-06-25 15:45:00,26.54,26.61,26.48,26.52,187324.0,25.6582,25.7258,25.6002,25.6388,187324.0
2019-06-25 15:50:00,26.51,26.53,26.47,26.5,212438.0,25.6292,25.6485,25.5905,25.6195,212438.0
2019-06-25 15:55:00,26.5,26.57,26.45,26.51,456036.0,25.6195,25.6872,25.5712,25.6292,456036.0
2019-06-26 09:30:00,26.75,26.84,26.74,26.78,462192.0,25.8612,25.9482,25.8515,25.8902,462192.0
2019-06-26 09:35:00,26.8,26.92,26.79,26.89,196756.0,25.9095,26.0255,25.8999,25.9965,196756.0
2019-06-26 09:40:00,26.9,26.9,26.81,26.81,128360.0,26.0062,26.0062,25.9192,25.9192,128360.0
2019-06-26 09:45:00,26.82,26.83,26.7,26.72,339190.0,25.9289,25.9385,25.8129,25.8322,339190.0
2019-06-26 09:50:00,26.72,26.72,26.66,26.71,134238.0,25.8322,25.8322,25.7742,25.8225,134238.0
2019-06-26 09:55:00,26.71,26.73,26.66,26.72,139728.0,25.8225,25.8419,25.7742,25.8322,139728.0
2019-06-26 10:00:00,26.72,26.73,26.68,26.71,85338.0,25.8322,25.8419,25.7935,25.8225,85338.0
2019-06-26 10:05:00,26.71,26.71,26.64,26.66,116400.0,25.8225,25.8225,25.7548,25.7742,116400.0
2019-06-26 10:10:00,26.67,26.67,26.6,26.61,97018.0,25.7838,25.7838,25.7162,25.7258,97018.0
2019-06-26 10:15:00,26.61,26.63,26.59,26.59,115334.0,25.7258,25.7452,25.7065,25.7065,115334.0
2019-06-26 10:20:00,26.59,26.61,26.57,26.57,73162.0,25.7065,25.7258,25.6872,25.6872,73162.0
2019-06-26 10:25:00,26.58,26.66,26.57,26.63,61592.0,25.6968,25.7742,25.6872,25.7452,61592.0
2019-06-26 10:30:00,26.64,26.69,26.64,26.69,54446.0,25.7548,25.8032,25.7548,25.8032,54446.0
2019-06-26 10:35:00,26.7,26.72,26.66,26.68,34840.0,25.8129,25.8322,25.7742,25.7935,34840.0
2019-06-26 10:40:00,26.68,26.68,26.66,26.68,23560.0,25.7935,25.7935,25.7742,25.7935,23560.0
2019-06-26 10:45:00,26.68,26.75,26.68,26.75,37206.0,25.7935,25.8612,25.7935,25.8612,37206.0
2019-06-26 10:50:00,26.75,26.77,26.68,26.68,58428.0,25.8612,25.8805,25.7935,25.7935,58428.0
2019-06-26 10:55:00,26.67,26.73,26.66,26.73,22914.0,25.7838,25.8419,25.7742,25.8419,22914.0
2019-06-26 11:00:00,26.72,26.78,26.72,26.78,51088.0,25.8322,25.8902,25.8322,25.8902,51088.0
2019-06-26 11:05:00,26.75,26.76,26.72,26.74,43808.0,25.8612,25.8709,25.8322,25.8515,43808.0
2019-06-26 11:10:00,26.73,26.74,26.63,26.63,52382.0,25.8419,25.8515,25.7452,25.7452,52382.0
2019-06-26 11:15:00,26.63,26.65,26.61,26.62,61278.0,25.7452,25.7645,25.7258,25.7355,61278.0
2019-06-26 11:20:00,26.61,26.66,26.61,26.65,39700.0,25.7258,25.7742,25.7258,25.7645,39700.0
2019-06-26 11:25:00,26.65,26.69,26.64,26.69,19492.0,25.7645,25.8032,25.7548,25.8032,19492.0
2019-06-26 11:30:00,26.69,26.69,26.61,26.64,24610.0,25.8032,25.8032,25.7258,25.7548,24610.0
2019-06-26 11:35:00,26.64,26.65,26.61,26.64,8724.0,25.7548,25.7645,25.7258,25.7548,8724.0
2019-06-26 11:40:00,26.62,26.64,26.6,26.63,33048.0,25.7355,25.7548,25.7162,25.7452,33048.0
2019-06-26 11:45:00,26.63,26.66,26.62,26.65,26776.0,25.7452,25.7742,25.7355,25.7645,26776.0
2019-06-26 11:50:00,26.65,26.66,26.6,26.61,42656.0,25.7645,25.7742,25.7162,25.7258,42656.0
2019-06-26 11:55:00,26.61,26.68,26.61,26.68,50418.0,25.7258,25.7935,25.7258,25.7935,50418.0
2019-06-26 12:00:00,26.68,26.71,26.65,26.65,16726.0,25.7935,25.8225,25.7645,25.7645,16726.0
2019-06-26 12:05:00,26.66,26.7,26.65,26.69,56840.0,25.7742,25.8129,25.7645,25.8032,56840.0
2019-06-26 12:10:00,26.69,26.71,26.68,26.68,25014.0,25.8032,25.8225,25.7935,25.7935,25014.0
2019-06-26 12:15:00,26.68,26.68,26.65,26.67,31804.0,25.7935,25.7935,25.7645,25.7838,31804.0
2019-06-26 12:20:00,26.66,26.66,26.6,26.63,43748.0,25.7742,25.7742,25.7162,25.7452,43748.0
2019-06-26 12:25:00,26.64,26.67,26.63,26.66,37348.0,25.7548,25.7838,25.7452,25.7742,37348.0
2019-06-26 12:30:00,26.66,26.68,26.65,26.67,18226.0,25.7742,25.7935,25.7645,25.7838,18226.0
2019-06-26 12:35:00,26.68,26.7,26.67,26.7,25402.0,25.7935,25.8129,25.7838,25.8129,25402.0
2019-06-26 12:40:00,26.68,26.74,26.68,26.73,65152.0,25.7935,25.8515,25.7935,25.8419,65152.0
2019-06-26 12:45:00,26.73,26.74,26.69,26.69,13378.0,25.8419,25.8515,25.8032,25.8032,13378.0
2019-06-26 12:50:00,26.68,26.7,26.66,26.67,17776.0,25.7935,25.8129,25.7742,25.7838,17776.0
2019-06-26 12:55:00,26.7,26.71,26.68,26.71,19640.0,25.8129,25.8225,25.7935,25.8225,19640.0
2019-06-26 13:00:00,26.69,26.69,26.65,26.66,6840.0,25.8032,25.8032,25.7645,25.7742,6840.0
2019-06-26 13:05:00,26.66,26.66,26.62,26.62,33188.0,25.7742,25.7742,25.7355,25.7355,33188.0
2019-06-26 13:10:00,26.63,26.63,26.61,26.63,26172.0,25.7452,25.7452,25.7258,25.7452,26172.0
2019-06-26 13:15:00,26.62,26.64,26.61,26.61,18662.0,25.7355,25.7548,25.7258,25.7258,18662.0
2019-06-26 13:20:00,26.61,26.64,26.61,26.61,37042.0,25.7258,25.7548,25.7258,25.7258,37042.0
2019-06-26 13:25:00,26.61,26.63,26.56,26.56,43246.0,25.7258,25.7452,25.6775,25.6775,43246.0
2019-06-26 13:30:00,26.56,26.57,26.52,26.53,48494.0,25.6775,25.6872,25.6388,25.6485,48494.0
2019-06-26 13:35:00,26.54,26.57,26.49,26.55,83720.0,25.6582,25.6872,25.6098,25.6678,83720.0
2019-06-26 13:40:00,26.55,26.55,26.51,26.54,30552.0,25.6678,25.6678,25.6292,25.6582,30552.0
2019-06-26 13:45:00,26.54,26.54,26.47,26.52,58496.0,25.6582,25.6582,25.5905,25.6388,58496.0
2019-06-26 13:50:00,26.52,26.53,26.5,26.5,21222.0,25.6388,25.6485,25.6195,25.6195,21222.0
2019-06-26 13:55:00,26.53,26.55,26.53,26.54,17896.0,25.6485,25.6678,25.6485,25.6582,17896.0
2019-06-26 14:00:00,26.55,26.56,26.54,26.56,26630.0,25.6678,25.6775,25.6582,25.6775,26630.0
2019-06-26 14:05:00,26.55,26.58,26.54,26.55,30438.0,25.6678,25.6968,25.6582,25.6678,30438.0
2019-06-26 14:10:00,26.57,26.6,26.56,26.57,48084.0,25.6872,25.7162,25.6775,25.6872,48084.0
2019-06-26 14:15:00,26.59,26.59,26.55,26.56,36764.0,25.7065,25.7065,25.6678,25.6775,36764.0
2019-06-26 14:20:00,26.58,26.59,26.53,26.54,15156.0,25.6968,25.7065,25.6485,25.6582,15156.0
2019-06-26 14:25:00,26.54,26.55,26.5,26.55,51130.0,25.6582,25.6678,25.6195,25.6678,51130.0
2019-06-26 14:30:00,26.54,26.54,26.49,26.5,42628.0,25.6582,25.6582,25.6098,25.6195,42628.0
2019-06-26 14:35:00,26.5,26.5,26.46,26.47,52330.0,25.6195,25.6195,25.5808,25.5905,52330.0
2019-06-26 14:40:00,26.48,26.49,26.4,26.42,117134.0,25.6002,25.6098,25.5228,25.5422,117134.0
2019-06-26 14:45:00,26.42,26.45,26.42,26.44,34506.0,25.5422,25.5712,25.5422,25.5615,34506.0
2019-06-26 14:50:00,26.44,26.46,26.38,26.4,73592.0,25.5615,25.5808,25.5035,25.5228,73592.0
2019-06-26 14:55:00,26.4,26.5,26.4,26.49,120620.0,25.5228,25.6195,25.5228,25.6098,120620.0
2019-06-26 15:00:00,26.49,26.54,26.48,26.5,82456.0,25.6098,25.6582,25.6002,25.6195,82456.0
2019-06-26 15:05:00,26.51,26.52,26.47,26.5,28358.0,25.6292,25.6388,25.5905,25.6195,28358.0
2019-06-26 15:10:00,26.49,26.5,26.46,26.49,23656.0,25.6098,25.6195,25.5808,25.6098,23656.0
2019-06-26 15:15:00,26.5,26.52,26.46,26.49,35502.0,25.6195,25.6388,25.5808,25.6098,35502.0
2019-06-26 15:20:00,26.48,26.51,26.47,26.5,39344.0,25.6002,25.6292,25.5905,25.6195,39344.0
2019-06-26 15:25:00,26.5,26.53,26.47,26.47,45466.0,25.6195,25.6485,25.5905,25.5905,45466.0
2019-06-26 15:30:00,26.47,26.5,26.45,26.47,41174.0,25.5905,25.6195,25.5712,25.5905,41174.0
2019-06-26 15:35:00,26.47,26.53,26.47,26.53,45340.0,25.5905,25.6485,25.5905,25.6485,45340.0
2019-06-26 15:40:00,26.53,26.57,26.52,26.52,95760.0,25.6485,25.6872,25.6388,25.6388,95760.0
2019-06-26 15:45:00,26.52,26.53,26.49,26.52,88798.0,25.6388,25.6485,25.6098,25.6388,88798.0
2019-06-26 15:50:00,26.52,26.53,26.47,26.47,122982.0,25.6388,25.6485,25.5905,25.5905,122982.0
2019-06-26 15:55:00,26.47,26.51,26.39,26.41,297984.0,25.5905,25.6292,25.5132,25.5325,297984.0
2019-06-27 09:30:00,26.63,26.74,26.61,26.73,363502.0,25.7452,25.8515,25.7258,25.8419,363502.0
2019-06-27 09:35:00,26.72,26.72,26.63,26.63,84438.0,25.8322,25.8322,25.7452,25.7452,84438.0
2019-06-27 09:40:00,26.62,26.72,26.61,26.72,98804.0,25.7355,25.8322,25.7258,25.8322,98804.0
2019-06-27 09:45:00,26.73,26.75,26.71,26.73,60268.0,25.8419,25.8612,25.8225,25.8419,60268.0
2019-06-27 09:50:00,26.73,26.79,26.72,26.77,91808.0,25.8419,25.8999,25.8322,25.8805,91808.0
2019-06-27 09:55:00,26.78,26.8,26.77,26.77,45758.0,25.8902,25.9095,25.8805,25.8805,45758.0
2019-06-27 10:00:00,26.77,26.78,26.7,26.73,76718.0,25.8805,25.8902,25.8129,25.8419,76718.0
2019-06-27 10:05:00,26.74,26.75,26.68,26.71,68240.0,25.8515,25.8612,25.7935,25.8225,68240.0
2019-06-27 10:10:00,26.72,26.72,26.67,26.7,29434.0,25.8322,25.8322,25.7838,25.8129,29434.0
2019-06-27 10:15:00,26.69,26.7,26.64,26.7,68062.0,25.8032,25.8129,25.7548,25.8129,68062.0
2019-06-27 10:20:00,26.7,26.75,26.69,26.73,73288.0,25.8129,25.8612,25.8032,25.8419,73288.0
2019-06-27 10:25:00,26.74,26.74,26.7,26.71,34766.0,25.8515,25.8515,25.8129,25.8225,34766.0
2019-06-27 10:30:00,26.72,26.76,26.7,26.7,116716.0,25.8322,25.8709,25.8129,25.8129,116716.0
2019-06-27 10:35:00,26.68,26.72,26.68,26.71,28956.0,25.7935,25.8322,25.7935,25.8225,28956.0
2019-06-27 10:40:00,26.71,26.71,26.66,26.67,43406.0,25.8225,25.8225,25.7742,25.7838,43406.0
2019-06-27 10:45:00,26.68,26.72,26.61,26.69,86762.0,25.7935,25.8322,25.7258,25.8032,86762.0
2019-06-27 10:50:00,26.68,26.7,26.67,26.68,58764.0,25.7935,25.8129,25.7838,25.7935,58764.0
2019-06-27 10:55:00,26.65,26.7,26.65,26.69,36590.0,25.7645,25.8129,25.7645,25.8032,36590.0
2019-06-27 11:00:00,26.69,26.7,26.67,26.68,28136.0,25.8032,25.8129,25.7838,25.7935,28136.0
2019-06-27 11:05:00,26.7,26.72,26.68,26.72,16664.0,25.8129,25.8322,25.7935,25.8322,16664.0
2019-06-27 11:10:00,26.7,26.73,26.67,26.67,16936.0,25.8129,25.8419,25.7838,25.7838,16936.0
2019-06-27 11:15:00,26.66,26.7,26.53,26.61,230570.0,25.7742,25.8129,25.6485,25.7258,230570.0
2019-06-27 11:20:00,26.63,26.64,26.55,26.55,157596.0,25.7452,25.7548,25.6678,25.6678,157596.0
2019-06-27 11:25:00,26.56,26.61,26.56,26.58,88114.0,25.6775,25.7258,25.6775,25.6968,88114.0
2019-06-27 11:30:00,26.57,26.59,26.54,26.56,86840.0,25.6872,25.7065,25.6582,25.6775,86840.0
2019-06-27 11:35:00,26.56,26.61,26.55,26.61,70220.0,25.6775,25.7258,25.6678,25.7258,70220.0
2019-06-27 11:40:00,26.61,26.64,26.61,26.63,35486.0,25.7258,25.7548,25.7258,25.7452,35486.0
2019-06-27 11:45:00,26.63,26.63,26.6,26.62,9384.0,25.7452,25.7452,25.7162,25.7355,9384.0
2019-06-27 11:50:00,26.64,26.64,26.63,26.64,5276.0,25.7548,25.7548,25.7452,25.7548,5276.0
2019-06-27 11:55:00,26.62,26.65,26.61,26.64,21312.0,25.7355,25.7645,25.7258,25.7548,21312.0
2019-06-27 12:00:00,26.64,26.65,26.61,26.65,22200.0,25.7548,25.7645,25.7258,25.7645,22200.0
2019-06-27 12:05:00,26.65,26.7,26.65,26.7,64438.0,25.7645,25.8129,25.7645,25.8129,64438.0
2019-06-27 12:10:00,26.7,26.75,26.7,26.73,58718.0,25.8129,25.8612,25.8129,25.8419,58718.0
2019-06-27 12:15:00,26.73,26.76,26.73,26.74,26406.0,25.8419,25.8709,25.8419,25.8515,26406.0
2019-06-27 12:20:00,26.74,26.75,26.73,26.74,39490.0,25.8515,25.8612,25.8419,25.8515,39490.0
2019-06-27 12:25:00,26.74,26.74,26.71,26.71,17334.0,25.8515,25.8515,25.8225,25.8225,17334.0
2019-06-27 12:30:00,26.72,26.77,26.72,26.75,19766.0,25.8322,25.8805,25.8322,25.8612,19766.0
2019-06-27 12:35:00,26.77,26.78,26.75,26.78,9762.0,25.8805,25.8902,25.8612,25.8902,9762.0
2019-06-27 12:40:00,26.78,26.78,26.74,26.74,31494.0,25.8902,25.8902,25.8515,25.8515,31494.0
2019-06-27 12:45:00,26.75,26.77,26.74,26.75,9394.0,25.8612,25.8805,25.8515,25.8612,9394.0
2019-06-27 12:50:00,26.75,26.77,26.74,26.75,7798.0,25.8612,25.8805,25.8515,25.8612,7798.0
2019-06-27 12:55:00,26.73,26.75,26.72,26.75,8122.0,25.8419,25.8612,25.8322,25.8612,8122.0
2019-06-27 13:00:00,26.74,26.77,26.74,26.75,15660.0,25.8515,25.8805,25.8515,25.8612,15660.0
2019-06-27 13:05:00,26.77,26.77,26.75,26.76,4676.0,25.8805,25.8805,25.8612,25.8709,4676.0
2019-06-27 13:10:00,26.75,26.75,26.74,26.75,16912.0,25.8612,25.8612,25.8515,25.8612,16912.0
2019-06-27 13:15:00,26.75,26.77,26.74,26.74,15774.0,25.8612,25.8805,25.8515,25.8515,15774.0
2019-06-27 13:20:00,26.74,26.79,26.74,26.77,34054.0,25.8515,25.8999,25.8515,25.8805,34054.0
2019-06-27 13:25:00,26.77,26.79,26.77,26.79,16884.0,25.8805,25.8999,25.8805,25.8999,16884.0
2019-06-27 13:30:00,26.79,26.82,26.79,26.82,32988.0,25.8999,25.9289,25.8999,25.9289,32988.0
2019-06-27 13:35:00,26.82,26.83,26.81,26.81,16346.0,25.9289,25.9385,25.9192,25.9192,16346.0
2019-06-27 13:40:00,26.81,26.83,26.79,26.82,26728.0,25.9192,25.9385,25.8999,25.9289,26728.0
2019-06-27 13:45:00,26.82,26.82,26.8,26.82,9858.0,25.9289,25.9289,25.9095,25.9289,9858.0
2019-06-27 13:50:00,26.81,26.81,26.79,26.8,14048.0,25.9192,25.9192,25.8999,25.9095,14048.0
2019-06-27 13:55:00,26.8,26.8,26.77,26.78,31900.0,25.9095,25.9095,25.8805,25.8902,31900.0
2019-06-27 14:00:00,26.78,26.79,26.76,26.78,42888.0,25.8902,25.8999,25.8709,25.8902,42888.0
2019-06-27 14:05:00,26.78,26.79,26.75,26.78,64204.0,25.8902,25.8999,25.8612,25.8902,64204.0
2019-06-27 14:10:00,26.79,26.82,26.79,26.81,46268.0,25.8999,25.9289,25.8999,25.9192,46268.0
2019-06-27 14:15:00,26.8,26.82,26.8,26.81,33672.0,25.9095,25.9289,25.9095,25.9192,33672.0
2019-06-27 14:20:00,26.82,26.82,26.8,26.8,50702.0,25.9289,25.9289,25.9095,25.9095,50702.0
2019-06-27 14:25:00,26.81,26.81,26.79,26.8,29624.0,25.9192,25.9192,25.8999,25.9095,29624.0
2019-06-27 14:30:00,26.81,26.83,26.81,26.81,37462.0,25.9192,25.9385,25.9192,25.9192,37462.0
2019-06-27 14:35:00,26.81,26.81,26.79,26.79,38816.0,25.9192,25.9192,25.8999,25.8999,38816.0
2019-06-27 14:40:00,26.8,26.8,26.76,26.77,45964.0,25.9095,25.9095,25.8709,25.8805,45964.0
2019-06-27 14:45:00,26.78,26.78,26.75,26.75,52720.0,25.8902,25.8902,25.8612,25.8612,52720.0
2019-06-27 14:50:00,26.76,26.77,26.75,26.76,54196.0,25.8709,25.8805,25.8612,25.8709,54196.0
2019-06-27 14:55:00,26.76,26.77,26.71,26.72,67654.0,25.8709,25.8805,25.8225,25.8322,67654.0
2019-06-27 15:00:00,26.73,26.77,26.72,26.74,35850.0,25.8419,25.8805,25.8322,25.8515,35850.0
2019-06-27 15:05:00,26.74,26.74,26.72,26.72,52596.0,25.8515,25.8515,25.8322,25.8322,52596.0
2019-06-27 15:10:00,26.72,26.76,26.72,26.75,55074.0,25.8322,25.8709,25.8322,25.8612,55074.0
2019-06-27 15:15:00,26.75,26.75,26.7,26.71,44598.0,25.8612,25.8612,25.8129,25.8225,44598.0
2019-06-27 15:20:00,26.72,26.72,26.7,26.71,35070.0,25.8322,25.8322,25.8129,25.8225,35070.0
2019-06-27 15:25:00,26.72,26.73,26.71,26.73,45118.0,25.8322,25.8419,25.8225,25.8419,45118.0
2019-06-27 15:30:00,26.73,26.73,26.67,26.7,53190.0,25.8419,25.8419,25.7838,25.8129,53190.0
2019-06-27 15:35:00,26.7,26.75,26.68,26.75,69104.0,25.8129,25.8612,25.7935,25.8612,69104.0
2019-06-27 15:40:00,26.76,26.79,26.75,26.78,61630.0,25.8709,25.8999,25.8612,25.8902,61630.0
2019-06-27 15:45:00,26.77,26.79,26.75,26.75,32126.0,25.8805,25.8999,25.8612,25.8612,32126.0
2019-06-27 15:50:00,26.75,26.77,26.72,26.73,160746.0,25.8612,25.8805,25.8322,25.8419,160746.0
2019-06-27 15:55:00,26.73,26.79,26.68,26.7,365102.0,25.8419,25.8999,25.7935,25.8129,365102.0
2019-06-28 09:30:00,26.98,27.04,26.95,27.0,351434.0,26.0835,26.1416,26.0545,26.1029,351434.0
2019-06-28 09:35:00,27.0,27.02,26.96,26.98,70056.0,26.1029,26.1222,26.0642,26.0835,70056.0
2019-06-28 09:40:00,26.98,27.0,26.96,26.98,56230.0,26.0835,26.1029,26.0642,26.0835,56230.0
2019-06-28 09:45:00,26.98,26.98,26.86,26.88,170416.0,26.0835,26.0835,25.9675,25.9869,170416.0
2019-06-28 09:50:00,26.87,26.88,26.83,26.85,92684.0,25.9772,25.9869,25.9385,25.9579,92684.0
2019-06-28 09:55:00,26.85,26.88,26.85,26.88,104090.0,25.9579,25.9869,25.9579,25.9869,104090.0
2019-06-28 10:00:00,26.88,26.89,26.84,26.85,73868.0,25.9869,25.9965,25.9482,25.9579,73868.0
2019-06-28 10:05:00,26.86,26.9,26.86,26.89,73906.0,25.9675,26.0062,25.9675,25.9965,73906.0
2019-06-28 10:10:00,26.89,26.91,26.86,26.9,59240.0,25.9965,26.0159,25.9675,26.0062,59240.0
2019-06-28 10:15:00,26.9,26.91,26.86,26.88,24678.0,26.0062,26.0159,25.9675,25.9869,24678.0
2019-06-28 10:20:00,26.87,26.88,26.85,26.88,36800.0,25.9772,25.9869,25.9579,25.9869,36800.0
2019-06-28 10:25:00,26.88,26.88,26.84,26.84,35112.0,25.9869,25.9869,25.9482,25.9482,35112.0
2019-06-28 10:30:00,26.85,26.86,26.82,26.86,59702.0,25.9579,25.9675,25.9289,25.9675,59702.0
2019-06-28 10:35:00,26.86,26.89,26.86,26.87,68514.0,25.9675,25.9965,25.9675,25.9772,68514.0
2019-06-28 10:40:00,26.86,26.89,26.86,26.89,18808.0,25.9675,25.9965,25.9675,25.9965,18808.0
2019-06-28 10:45:00,26.89,26.91,26.88,26.88,20016.0,25.9965,26.0159,25.9869,25.9869,20016.0
2019-06-28 10:50:00,26.89,26.9,26.87,26.89,44544.0,25.9965,26.0062,25.9772,25.9965,44544.0
2019-06-28 10:55:00,26.89,26.93,26.86,26.9,110478.0,25.9965,26.0352,25.9675,26.0062,110478.0
2019-06-28 11:00:00,26.88,26.89,26.84,26.85,42854.0,25.9869,25.9965,25.9482,25.9579,42854.0
2019-06-28 11:05:00,26.85,26.88,26.84,26.86,32878.0,25.9579,25.9869,25.9482,25.9675,32878.0
2019-06-28 11:10:00,26.86,26.86,26.84,26.85,22684.0,25.9675,25.9675,25.9482,25.9579,22684.0
2019-06-28 11:15:00,26.86,26.88,26.86,26.88,44460.0,25.9675,25.9869,25.9675,25.9869,44460.0
2019-06-28 11:20:00,26.88,26.89,26.88,26.89,8972.0,25.9869,25.9965,25.9869,25.9965,8972.0
2019-06-28 11:25:00,26.88,26.96,26.88,26.93,103148.0,25.9869,26.0642,25.9869,26.0352,103148.0
2019-06-28 11:30:00,26.92,26.97,26.91,26.96,94018.0,26.0255,26.0739,26.0159,26.0642,94018.0
2019-06-28 11:35:00,26.97,26.97,26.93,26.93,26356.0,26.0739,26.0739,26.0352,26.0352,26356.0
2019-06-28 11:40:00,26.93,26.95,26.92,26.95,30400.0,26.0352,26.0545,26.0255,26.0545,30400.0
2019-06-28 11:45:00,26.95,26.97,26.94,26.95,11238.0,26.0545,26.0739,26.0449,26.0545,11238.0
2019-06-28 11:50:00,26.95,26.97,26.95,26.96,40344.0,26.0545,26.0739,26.0545,26.0642,40344.0
2019-06-28 11:55:00,26.96,27.0,26.96,26.96,97472.0,26.0642,26.1029,26.0642,26.0642,97472.0
2019-06-28 12:00:00,26.97,27.0,26.96,26.99,38142.0,26.0739,26.1029,26.0642,26.0932,38142.0
2019-06-28 12:05:00,26.99,27.03,26.99,26.99,320340.0,26.0932,26.1319,26.0932,26.0932,320340.0
2019-06-28 12:10:00,27.0,27.01,26.99,27.0,28326.0,26.1029,26.1126,26.0932,26.1029,28326.0
2019-06-28 12:15:00,26.99,27.03,26.99,27.03,11404.0,26.0932,26.1319,26.0932,26.1319,11404.0
2019-06-28 12:20:00,27.03,27.13,27.03,27.12,662796.0,26.1319,26.2286,26.1319,26.2189,662796.0
2019-06-28 12:25:00,27.12,27.14,27.1,27.1,248252.0,26.2189,26.2382,26.1996,26.1996,248252.0
2019-06-28 12:30:00,27.1,27.11,27.08,27.09,23212.0,26.1996,26.2092,26.1802,26.1899,23212.0
2019-06-28 12:35:00,27.09,27.11,27.08,27.09,66452.0,26.1899,26.2092,26.1802,26.1899,66452.0
2019-06-28 12:40:00,27.09,27.11,27.08,27.1,47618.0,26.1899,26.2092,26.1802,26.1996,47618.0
2019-06-28 12:45:00,27.1,27.11,27.09,27.11,54810.0,26.1996,26.2092,26.1899,26.2092,54810.0
2019-06-28 12:50:00,27.12,27.12,27.08,27.08,36092.0,26.2189,26.2189,26.1802,26.1802,36092.0
2019-06-28 12:55:00,27.08,27.09,27.08,27.09,11968.0,26.1802,26.1899,26.1802,26.1899,11968.0
2019-06-28 13:00:00,27.08,27.08,27.05,27.06,120280.0,26.1802,26.1802,26.1512,26.1609,120280.0
2019-06-28 13:05:00,27.06,27.06,27.04,27.04,29754.0,26.1609,26.1609,26.1416,26.1416,29754.0
2019-06-28 13:10:00,27.05,27.05,27.04,27.04,37206.0,26.1512,26.1512,26.1416,26.1416,37206.0
2019-06-28 13:15:00,27.03,27.04,27.02,27.03,19444.0,26.1319,26.1416,26.1222,26.1319,19444.0
2019-06-28 13:20:00,27.03,27.03,27.0,27.0,55020.0,26.1319,26.1319,26.1029,26.1029,55020.0
2019-06-28 13:25:00,27.01,27.02,27.0,27.02,20182.0,26.1126,26.1222,26.1029,26.1222,20182.0
2019-06-28 13:30:00,27.02,27.03,27.01,27.02,7150.0,26.1222,26.1319,26.1126,26.1222,7150.0
2019-06-28 13:35:00,27.02,27.05,27.02,27.04,105662.0,26.1222,26.1512,26.1222,26.1416,105662.0
2019-06-28 13:40:00,27.04,27.04,27.0,27.0,24338.0,26.1416,26.1416,26.1029,26.1029,24338.0
2019-06-28 13:45:00,26.99,27.0,26.98,27.0,28766.0,26.0932,26.1029,26.0835,26.1029,28766.0
2019-06-28 13:50:00,26.99,26.99,26.96,26.97,20416.0,26.0932,26.0932,26.0642,26.0739,20416.0
2019-06-28 13:55:00,26.96,26.98,26.94,26.96,57040.0,26.0642,26.0835,26.0449,26.0642,57040.0
2019-06-28 14:00:00,26.96,27.0,26.95,26.99,25100.0,26.0642,26.1029,26.0545,26.0932,25100.0
2019-06-28 14:05:00,26.99,27.0,26.97,26.98,8338.0,26.0932,26.1029,26.0739,26.0835,8338.0
2019-06-28 14:10:00,26.98,26.99,26.95,26.95,45910.0,26.0835,26.0932,26.0545,26.0545,45910.0
2019-06-28 14:15:00,26.95,26.97,26.95,26.96,11920.0,26.0545,26.0739,26.0545,26.0642,11920.0
2019-06-28 14:20:00,26.97,26.98,26.95,26.95,49988.0,26.0739,26.0835,26.0545,26.0545,49988.0
2019-06-28 14:25:00,26.95,26.98,26.95,26.97,8294.0,26.0545,26.0835,26.0545,26.0739,8294.0
2019-06-28 14:30:00,26.97,27.0,26.97,26.98,6000.0,26.0739,26.1029,26.0739,26.0835,6000.0
2019-06-28 14:35:00,26.99,26.99,26.96,26.97,36228.0,26.0932,26.0932,26.0642,26.0739,36228.0
2019-06-28 14:40:00,26.98,27.0,26.97,26.97,38566.0,26.0835,26.1029,26.0739,26.0739,38566.0
2019-06-28 14:45:00,26.96,26.97,26.95,26.95,19698.0,26.0642,26.0739,26.0545,26.0545,19698.0
2019-06-28 14:50:00,26.96,26.96,26.9,26.91,31762.0,26.0642,26.0642,26.0062,26.0159,31762.0
2019-06-28 14:55:00,26.91,26.93,26.89,26.9,155260.0,26.0159,26.0352,25.9965,26.0062,155260.0
2019-06-28 15:00:00,26.91,26.92,26.89,26.91,67782.0,26.0159,26.0255,25.9965,26.0159,67782.0
2019-06-28 15:05:00,26.91,26.93,26.9,26.92,13828.0,26.0159,26.0352,26.0062,26.0255,13828.0
2019-06-28 15:10:00,26.92,26.93,26.9,26.92,60164.0,26.0255,26.0352,26.0062,26.0255,60164.0
2019-06-28 15:15:00,26.91,26.92,26.9,26.92,28322.0,26.0159,26.0255,26.0062,26.0255,28322.0
2019-06-28 15:20:00,26.91,26.95,26.91,26.92,52008.0,26.0159,26.0545,26.0159,26.0255,52008.0
2019-06-28 15:25:00,26.93,26.93,26.88,26.9,16020.0,26.0352,26.0352,25.9869,26.0062,16020.0
2019-06-28 15:30:00,26.89,26.96,26.88,26.93,433310.0,25.9965,26.0642,25.9869,26.0352,433310.0
2019-06-28 15:35:00,26.93,26.94,26.9,26.93,69130.0,26.0352,26.0449,26.0062,26.0352,69130.0
2019-06-28 15:40:00,26.93,26.97,26.93,26.94,101472.0,26.0352,26.0739,26.0352,26.0449,101472.0
2019-06-28 15:45:00,26.94,26.96,26.91,26.96,148142.0,26.0449,26.0642,26.0159,26.0642,148142.0
2019-06-28 15:50:00,26.96,27.03,26.94,27.0,432332.0,26.0642,26.1319,26.0449,26.1029,432332.0
2019-06-28 15:55:00,27.02,27.23,27.02,27.1,826294.0,26.1222,26.3252,26.1222,26.1996,826294.0
2019-07-01 09:30:00,28.08,28.14,28.06,28.1,1395946.0,27.147,27.205,27.1277,27.1663,1395946.0
2019-07-01 09:35:00,28.09,28.15,28.09,28.12,398190.0,27.1567,27.2147,27.1567,27.1857,398190.0
2019-07-01 09:40:00,28.13,28.16,28.08,28.1,201246.0,27.1953,27.2243,27.147,27.1663,201246.0
2019-07-01 09:45:00,28.1,28.12,27.95,27.95,295802.0,27.1663,27.1857,27.0213,27.0213,295802.0
2019-07-01 09:50:00,27.95,27.98,27.93,27.96,178612.0,27.0213,27.0503,27.002,27.031,178612.0
2019-07-01 09:55:00,27.95,27.99,27.91,27.95,90036.0,27.0213,27.06,26.9826,27.0213,90036.0
2019-07-01 10:00:00,27.98,28.05,27.96,28.02,208804.0,27.0503,27.118,27.031,27.089,208804.0
2019-07-01 10:05:00,28.02,28.05,27.97,27.97,122146.0,27.089,27.118,27.0407,27.0407,122146.0
2019-07-01 10:10:00,27.98,27.98,27.93,27.95,44836.0,27.0503,27.0503,27.002,27.0213,44836.0
2019-07-01 10:15:00,27.96,27.96,27.91,27.96,128068.0,27.031,27.031,26.9826,27.031,128068.0
2019-07-01 10:20:00,27.96,28.0,27.86,27.88,164604.0,27.031,27.0697,26.9343,26.9536,164604.0
2019-07-01 10:25:00,27.86,27.88,27.82,27.83,147456.0,26.9343,26.9536,26.8956,26.9053,147456.0
2019-07-01 10:30:00,27.83,27.86,27.76,27.79,138992.0,26.9053,26.9343,26.8376,26.8666,138992.0
2019-07-01 10:35:00,27.79,27.86,27.79,27.85,274550.0,26.8666,26.9343,26.8666,26.9246,274550.0
2019-07-01 10:40:00,27.85,27.92,27.85,27.9,127744.0,26.9246,26.9923,26.9246,26.973,127744.0
2019-07-01 10:45:00,27.9,27.93,27.88,27.88,67950.0,26.973,27.002,26.9536,26.9536,67950.0
2019-07-01 10:50:00,27.86,27.89,27.84,27.86,68364.0,26.9343,26.9633,26.915,26.9343,68364.0
2019-07-01 10:55:00,27.85,27.85,27.81,27.84,85574.0,26.9246,26.9246,26.886,26.915,85574.0
2019-07-01 11:00:00,27.84,27.89,27.83,27.85,80078.0,26.915,26.9633,26.9053,26.9246,80078.0
2019-07-01 11:05:00,27.84,27.84,27.78,27.79,59706.0,26.915,26.915,26.857,26.8666,59706.0
2019-07-01 11:10:00,27.79,27.82,27.76,27.77,24768.0,26.8666,26.8956,26.8376,26.8473,24768.0
2019-07-01 11:15:00,27.77,27.83,27.76,27.81,46068.0,26.8473,26.9053,26.8376,26.886,46068.0
2019-07-01 11:20:00,27.8,27.83,27.74,27.75,92388.0,26.8763,26.9053,26.8183,26.828,92388.0
2019-07-01 11:25:00,27.76,27.78,27.71,27.72,214806.0,26.8376,26.857,26.7893,26.799,214806.0
2019-07-01 11:30:00,27.72,27.81,27.71,27.79,91432.0,26.799,26.886,26.7893,26.8666,91432.0
2019-07-01 11:35:00,27.79,27.85,27.79,27.84,104954.0,26.8666,26.9246,26.8666,26.915,104954.0
2019-07-01 11:40:00,27.84,27.85,27.75,27.75,58770.0,26.915,26.9246,26.828,26.828,58770.0
2019-07-01 11:45:00,27.75,27.79,27.72,27.74,59414.0,26.828,26.8666,26.799,26.8183,59414.0
2019-07-01 11:50:00,27.75,27.79,27.74,27.75,63520.0,26.828,26.8666,26.8183,26.828,63520.0
2019-07-01 11:55:00,27.75,27.77,27.74,27.75,29632.0,26.828,26.8473,26.8183,26.828,29632.0
2019-07-01 12:00:00,27.75,27.78,27.74,27.77,75616.0,26.828,26.857,26.8183,26.8473,75616.0
2019-07-01 12:05:00,27.77,27.77,27.72,27.74,53288.0,26.8473,26.8473,26.799,26.8183,53288.0
2019-07-01 12:10:00,27.75,27.79,27.75,27.79,74432.0,26.828,26.8666,26.828,26.8666,74432.0
2019-07-01 12:15:00,27.79,27.8,27.74,27.75,51120.0,26.8666,26.8763,26.8183,26.828,51120.0
2019-07-01 12:20:00,27.75,27.75,27.68,27.69,66570.0,26.828,26.828,26.7603,26.77,66570.0
2019-07-01 12:25:00,27.68,27.69,27.67,27.69,43376.0,26.7603,26.77,26.7506,26.77,43376.0
2019-07-01 12:30:00,27.7,27.7,27.67,27.68,39506.0,26.7796,26.7796,26.7506,26.7603,39506.0
2019-07-01 12:35:00,27.7,27.71,27.66,27.66,310534.0,26.7796,26.7893,26.741,26.741,310534.0
2019-07-01 12:40:00,27.66,27.68,27.65,27.67,40330.0,26.741,26.7603,26.7313,26.7506,40330.0
2019-07-01 12:45:00,27.67,27.68,27.65,27.66,56794.0,26.7506,26.7603,26.7313,26.741,56794.0
2019-07-01 12:50:00,27.66,27.67,27.6,27.6,60572.0,26.741,26.7506,26.6829,26.6829,60572.0
2019-07-01 12:55:00,27.61,27.61,27.53,27.54,103288.0,26.6926,26.6926,26.6153,26.6249,103288.0
2019-07-01 13:00:00,27.57,27.57,27.52,27.53,61030.0,26.6539,26.6539,26.6056,26.6153,61030.0
2019-07-01 13:05:00,27.53,27.61,27.53,27.61,109944.0,26.6153,26.6926,26.6153,26.6926,109944.0
2019-07-01 13:10:00,27.61,27.63,27.49,27.54,241312.0,26.6926,26.712,26.5766,26.6249,241312.0
2019-07-01 13:15:00,27.54,27.55,27.5,27.53,93340.0,26.6249,26.6346,26.5863,26.6153,93340.0
2019-07-01 13:20:00,27.53,27.54,27.49,27.54,36646.0,26.6153,26.6249,26.5766,26.6249,36646.0
2019-07-01 13:25:00,27.55,27.59,27.54,27.59,48842.0,26.6346,26.6733,26.6249,26.6733,48842.0
2019-07-01 13:30:00,27.58,27.59,27.53,27.55,28930.0,26.6636,26.6733,26.6153,26.6346,28930.0
2019-07-01 13:35:00,27.58,27.6,27.57,27.58,28400.0,26.6636,26.6829,26.6539,26.6636,28400.0
2019-07-01 13:40:00,27.57,27.58,27.54,27.55,30046.0,26.6539,26.6636,26.6249,26.6346,30046.0
2019-07-01 13:45:00,27.56,27.61,27.55,27.59,45084.0,26.6443,26.6926,26.6346,26.6733,45084.0
2019-07-01 13:50:00,27.59,27.59,27.57,27.57,33114.0,26.6733,26.6733,26.6539,26.6539,33114.0
2019-07-01 13:55:00,27.58,27.6,27.57,27.59,29606.0,26.6636,26.6829,26.6539,26.6733,29606.0
2019-07-01 14:00:00,27.6,27.6,27.5,27.53,48692.0,26.6829,26.6829,26.5863,26.6153,48692.0
2019-07-01 14:05:00,27.53,27.53,27.49,27.5,28976.0,26.6153,26.6153,26.5766,26.5863,28976.0
2019-07-01 14:10:00,27.5,27.55,27.47,27.55,106212.0,26.5863,26.6346,26.5573,26.6346,106212.0
2019-07-01 14:15:00,27.54,27.54,27.5,27.52,38792.0,26.6249,26.6249,26.5863,26.6056,38792.0
2019-07-01 14:20:00,27.5,27.51,27.48,27.49,31282.0,26.5863,26.5959,26.5669,26.5766,31282.0
2019-07-01 14:25:00,27.49,27.5,27.45,27.47,74256.0,26.5766,26.5863,26.5379,26.5573,74256.0
2019-07-01 14:30:00,27.46,27.5,27.44,27.5,69878.0,26.5476,26.5863,26.5283,26.5863,69878.0
2019-07-01 14:35:00,27.5,27.5,27.47,27.48,66252.0,26.5863,26.5863,26.5573,26.5669,66252.0
2019-07-01 14:40:00,27.49,27.5,27.48,27.5,26732.0,26.5766,26.5863,26.5669,26.5863,26732.0
2019-07-01 14:45:00,27.5,27.51,27.49,27.5,17234.0,26.5863,26.5959,26.5766,26.5863,17234.0
2019-07-01 14:50:00,27.51,27.52,27.49,27.52,52520.0,26.5959,26.6056,26.5766,26.6056,52520.0
2019-07-01 14:55:00,27.52,27.52,27.46,27.47,29498.0,26.6056,26.6056,26.5476,26.5573,29498.0
2019-07-01 15:00:00,27.46,27.55,27.46,27.54,51316.0,26.5476,26.6346,26.5476,26.6249,51316.0
2019-07-01 15:05:00,27.54,27.57,27.54,27.57,83250.0,26.6249,26.6539,26.6249,26.6539,83250.0
2019-07-01 15:10:00,27.56,27.66,27.56,27.65,163770.0,26.6443,26.741,26.6443,26.7313,163770.0
2019-07-01 15:15:00,27.65,27.66,27.64,27.66,78754.0,26.7313,26.741,26.7216,26.741,78754.0
2019-07-01 15:20:00,27.66,27.68,27.65,27.68,45868.0,26.741,26.7603,26.7313,26.7603,45868.0
2019-07-01 15:25:00,27.68,27.7,27.66,27.68,75234.0,26.7603,26.7796,26.741,26.7603,75234.0
2019-07-01 15:30:00,27.68,27.73,27.68,27.69,83294.0,26.7603,26.8086,26.7603,26.77,83294.0
2019-07-01 15:35:00,27.7,27.74,27.68,27.74,67004.0,26.7796,26.8183,26.7603,26.8183,67004.0
2019-07-01 15:40:00,27.75,27.77,27.73,27.74,62404.0,26.828,26.8473,26.8086,26.8183,62404.0
2019-07-01 15:45:00,27.72,27.77,27.71,27.75,82644.0,26.799,26.8473,26.7893,26.828,82644.0
2019-07-01 15:50:00,27.76,27.82,27.75,27.82,207848.0,26.8376,26.8956,26.828,26.8956,207848.0
2019-07-01 15:55:00,27.81,27.84,27.71,27.78,244324.0,26.886,26.915,26.7893,26.857,244324.0
2019-07-02 09:30:00,27.79,27.79,27.66,27.66,326992.0,26.8666,26.8666,26.741,26.741,326992.0
2019-07-02 09:35:00,27.66,27.8,27.66,27.8,99226.0,26.741,26.8763,26.741,26.8763,99226.0
2019-07-02 09:40:00,27.81,27.81,27.73,27.75,75634.0,26.886,26.886,26.8086,26.828,75634.0
2019-07-02 09:45:00,27.74,27.77,27.7,27.71,82694.0,26.8183,26.8473,26.7796,26.7893,82694.0
2019-07-02 09:50:00,27.7,27.73,27.68,27.71,64042.0,26.7796,26.8086,26.7603,26.7893,64042.0
2019-07-02 09:55:00,27.71,27.74,27.68,27.68,43236.0,26.7893,26.8183,26.7603,26.7603,43236.0
2019-07-02 10:00:00,27.69,27.78,27.69,27.78,50016.0,26.77,26.857,26.77,26.857,50016.0
2019-07-02 10:05:00,27.77,27.78,27.75,27.75,27930.0,26.8473,26.857,26.828,26.828,27930.0
2019-07-02 10:10:00,27.75,27.78,27.72,27.77,48610.0,26.828,26.857,26.799,26.8473,48610.0
2019-07-02 10:15:00,27.77,27.78,27.75,27.76,22888.0,26.8473,26.857,26.828,26.8376,22888.0
2019-07-02 10:20:00,27.76,27.77,27.73,27.75,37338.0,26.8376,26.8473,26.8086,26.828,37338.0
2019-07-02 10:25:00,27.79,27.88,27.78,27.87,90356.0,26.8666,26.9536,26.857,26.944,90356.0
2019-07-02 10:30:00,27.88,27.93,27.86,27.91,86036.0,26.9536,27.002,26.9343,26.9826,86036.0
2019-07-02 10:35:00,27.9,27.91,27.89,27.91,35938.0,26.973,26.9826,26.9633,26.9826,35938.0
2019-07-02 10:40:00,27.9,27.91,27.86,27.86,29948.0,26.973,26.9826,26.9343,26.9343,29948.0
2019-07-02 10:45:00,27.86,27.88,27.83,27.85,67782.0,26.9343,26.9536,26.9053,26.9246,67782.0
2019-07-02 10:50:00,27.84,27.89,27.84,27.88,18022.0,26.915,26.9633,26.915,26.9536,18022.0
2019-07-02 10:55:00,27.88,27.89,27.84,27.86,30804.0,26.9536,26.9633,26.915,26.9343,30804.0
2019-07-02 11:00:00,27.86,27.88,27.84,27.85,70224.0,26.9343,26.9536,26.915,26.9246,70224.0
2019-07-02 11:05:00,27.86,27.88,27.85,27.85,37934.0,26.9343,26.9536,26.9246,26.9246,37934.0
2019-07-02 11:10:00,27.85,27.86,27.82,27.82,38666.0,26.9246,26.9343,26.8956,26.8956,38666.0
2019-07-02 11:15:00,27.82,27.83,27.8,27.82,17132.0,26.8956,26.9053,26.8763,26.8956,17132.0
2019-07-02 11:20:00,27.83,27.84,27.77,27.79,53370.0,26.9053,26.915,26.8473,26.8666,53370.0
2019-07-02 11:25:00,27.79,27.8,27.77,27.79,64262.0,26.8666,26.8763,26.8473,26.8666,64262.0
2019-07-02 11:30:00,27.79,27.79,27.72,27.72,36908.0,26.8666,26.8666,26.799,26.799,36908.0
2019-07-02 11:35:00,27.72,27.74,27.65,27.65,56648.0,26.799,26.8183,26.7313,26.7313,56648.0
2019-07-02 11:40:00,27.65,27.73,27.61,27.71,139608.0,26.7313,26.8086,26.6926,26.7893,139608.0
2019-07-02 11:45:00,27.7,27.75,27.7,27.75,45112.0,26.7796,26.828,26.7796,26.828,45112.0
2019-07-02 11:50:00,27.75,27.75,27.71,27.73,20362.0,26.828,26.828,26.7893,26.8086,20362.0
2019-07-02 11:55:00,27.73,27.75,27.73,27.74,20126.0,26.8086,26.828,26.8086,26.8183,20126.0
2019-07-02 12:00:00,27.74,27.74,27.68,27.7,9148.0,26.8183,26.8183,26.7603,26.7796,9148.0
2019-07-02 12:05:00,27.7,27.75,27.7,27.74,6224.0,26.7796,26.828,26.7796,26.8183,6224.0
2019-07-02 12:10:00,27.75,27.75,27.72,27.73,30732.0,26.828,26.828,26.799,26.8086,30732.0
2019-07-02 12:15:00,27.72,27.77,27.72,27.75,30880.0,26.799,26.8473,26.799,26.828,30880.0
2019-07-02 12:20:00,27.75,27.77,27.73,27.75,14300.0,26.828,26.8473,26.8086,26.828,14300.0
2019-07-02 12:25:00,27.72,27.72,27.59,27.61,100386.0,26.799,26.799,26.6733,26.6926,100386.0
2019-07-02 12:30:00,27.61,27.64,27.53,27.56,75472.0,26.6926,26.7216,26.6153,26.6443,75472.0
2019-07-02 12:35:00,27.57,27.63,27.56,27.61,56474.0,26.6539,26.712,26.6443,26.6926,56474.0
2019-07-02 12:40:00,27.58,27.61,27.57,27.58,54596.0,26.6636,26.6926,26.6539,26.6636,54596.0
2019-07-02 12:45:00,27.58,27.63,27.58,27.63,19698.0,26.6636,26.712,26.6636,26.712,19698.0
2019-07-02 12:50:00,27.62,27.63,27.61,27.62,22480.0,26.7023,26.712,26.6926,26.7023,22480.0
2019-07-02 12:55:00,27.62,27.65,27.61,27.65,43632.0,26.7023,26.7313,26.6926,26.7313,43632.0
2019-07-02 13:00:00,27.65,27.65,27.59,27.64,34750.0,26.7313,26.7313,26.6733,26.7216,34750.0
2019-07-02 13:05:00,27.65,27.68,27.65,27.68,21778.0,26.7313,26.7603,26.7313,26.7603,21778.0
2019-07-02 13:10:00,27.68,27.7,27.66,27.68,33220.0,26.7603,26.7796,26.741,26.7603,33220.0
2019-07-02 13:15:00,27.68,27.71,27.68,27.71,20398.0,26.7603,26.7893,26.7603,26.7893,20398.0
2019-07-02 13:20:00,27.71,27.74,27.7,27.73,31858.0,26.7893,26.8183,26.7796,26.8086,31858.0
2019-07-02 13:25:00,27.73,27.74,27.72,27.74,20634.0,26.8086,26.8183,26.799,26.8183,20634.0
2019-07-02 13:30:00,27.73,27.77,27.72,27.76,29402.0,26.8086,26.8473,26.799,26.8376,29402.0
2019-07-02 13:35:00,27.77,27.79,27.76,27.78,34098.0,26.8473,26.8666,26.8376,26.857,34098.0
2019-07-02 13:40:00,27.77,27.78,27.75,27.77,46558.0,26.8473,26.857,26.828,26.8473,46558.0
2019-07-02 13:45:00,27.75,27.79,27.75,27.79,18602.0,26.828,26.8666,26.828,26.8666,18602.0
2019-07-02 13:50:00,27.79,27.8,27.77,27.77,112622.0,26.8666,26.8763,26.8473,26.8473,112622.0
2019-07-02 13:55:00,27.77,27.78,27.75,27.77,18726.0,26.8473,26.857,26.828,26.8473,18726.0
2019-07-02 14:00:00,27.77,27.79,27.76,27.79,25010.0,26.8473,26.8666,26.8376,26.8666,25010.0
2019-07-02 14:05:00,27.8,27.82,27.78,27.82,35064.0,26.8763,26.8956,26.857,26.8956,35064.0
2019-07-02 14:10:00,27.82,27.83,27.81,27.83,26202.0,26.8956,26.9053,26.886,26.9053,26202.0
2019-07-02 14:15:00,27.83,27.84,27.8,27.8,27530.0,26.9053,26.915,26.8763,26.8763,27530.0
2019-07-02 14:20:00,27.81,27.82,27.79,27.81,18060.0,26.886,26.8956,26.8666,26.886,18060.0
2019-07-02 14:25:00,27.81,27.83,27.8,27.82,8554.0,26.886,26.9053,26.8763,26.8956,8554.0
2019-07-02 14:30:00,27.82,27.86,27.82,27.84,36324.0,26.8956,26.9343,26.8956,26.915,36324.0
2019-07-02 14:35:00,27.84,27.84,27.8,27.81,21728.0,26.915,26.915,26.8763,26.886,21728.0
2019-07-02 14:40:00,27.81,27.84,27.81,27.83,22404.0,26.886,26.915,26.886,26.9053,22404.0
2019-07-02 14:45:00,27.83,27.84,27.8,27.81,26356.0,26.9053,26.915,26.8763,26.886,26356.0
2019-07-02 14:50:00,27.81,27.81,27.75,27.75,36948.0,26.886,26.886,26.828,26.828,36948.0
2019-07-02 14:55:00,27.75,27.79,27.74,27.76,73616.0,26.828,26.8666,26.8183,26.8376,73616.0
2019-07-02 15:00:00,27.76,27.85,27.76,27.82,73122.0,26.8376,26.9246,26.8376,26.8956,73122.0
2019-07-02 15:05:00,27.83,27.87,27.82,27.86,64364.0,26.9053,26.944,26.8956,26.9343,64364.0
2019-07-02 15:10:00,27.86,27.89,27.75,27.78,148518.0,26.9343,26.9633,26.828,26.857,148518.0
2019-07-02 15:15:00,27.79,27.84,27.79,27.82,59776.0,26.8666,26.915,26.8666,26.8956,59776.0
2019-07-02 15:20:00,27.82,27.84,27.81,27.84,43798.0,26.8956,26.915,26.886,26.915,43798.0
2019-07-02 15:25:00,27.84,27.86,27.83,27.83,34736.0,26.915,26.9343,26.9053,26.9053,34736.0
2019-07-02 15:30:00,27.83,27.89,27.83,27.89,60746.0,26.9053,26.9633,26.9053,26.9633,60746.0
2019-07-02 15:35:00,27.89,27.91,27.88,27.9,142416.0,26.9633,26.9826,26.9536,26.973,142416.0
2019-07-02 15:40:00,27.9,27.91,27.86,27.86,43140.0,26.973,26.9826,26.9343,26.9343,43140.0
2019-07-02 15:45:00,27.86,27.9,27.85,27.86,68404.0,26.9343,26.973,26.9246,26.9343,68404.0
2019-07-02 15:50:00,27.85,27.93,27.85,27.92,84984.0,26.9246,27.002,26.9246,26.9923,84984.0
2019-07-02 15:55:00,27.94,28.03,27.92,28.03,153032.0,27.0117,27.0987,26.9923,27.0987,153032.0
2019-07-03 09:30:00,28.22,28.25,28.18,28.18,334264.0,27.2823,27.3114,27.2437,27.2437,334264.0
2019-07-03 09:35:00,28.18,28.27,28.18,28.23,236512.0,27.2437,27.3307,27.2437,27.292,236512.0
2019-07-03 09:40:00,28.23,28.27,28.21,28.25,170520.0,27.292,27.3307,27.2727,27.3114,170520.0
2019-07-03 09:45:00,28.25,28.29,28.23,28.24,87360.0,27.3114,27.35,27.292,27.3017,87360.0
2019-07-03 09:50:00,28.24,28.25,28.2,28.24,59736.0,27.3017,27.3114,27.263,27.3017,59736.0
2019-07-03 09:55:00,28.25,28.28,28.23,28.27,60936.0,27.3114,27.3404,27.292,27.3307,60936.0
2019-07-03 10:00:00,28.25,28.28,28.24,28.26,83572.0,27.3114,27.3404,27.3017,27.321,83572.0
2019-07-03 10:05:00,28.27,28.28,28.24,28.28,29930.0,27.3307,27.3404,27.3017,27.3404,29930.0
2019-07-03 10:10:00,28.28,28.28,28.23,28.25,48388.0,27.3404,27.3404,27.292,27.3114,48388.0
2019-07-03 10:15:00,28.25,28.32,28.25,28.3,41232.0,27.3114,27.379,27.3114,27.3597,41232.0
2019-07-03 10:20:00,28.31,28.33,28.3,28.32,51072.0,27.3694,27.3887,27.3597,27.379,51072.0
2019-07-03 10:25:00,28.32,28.36,28.3,28.35,53576.0,27.379,27.4177,27.3597,27.408,53576.0
2019-07-03 10:30:00,28.35,28.39,28.34,28.36,66982.0,27.408,27.4467,27.3984,27.4177,66982.0
2019-07-03 10:35:00,28.37,28.43,28.36,28.42,80944.0,27.4274,27.4854,27.4177,27.4757,80944.0
2019-07-03 10:40:00,28.42,28.45,28.41,28.45,61832.0,27.4757,27.5047,27.466,27.5047,61832.0
2019-07-03 10:45:00,28.45,28.45,28.41,28.42,59572.0,27.5047,27.5047,27.466,27.4757,59572.0
2019-07-03 10:50:00,28.41,28.43,28.4,28.43,23724.0,27.466,27.4854,27.4564,27.4854,23724.0
2019-07-03 10:55:00,28.43,28.44,28.4,28.43,56168.0,27.4854,27.495,27.4564,27.4854,56168.0
2019-07-03 11:00:00,28.43,28.47,28.42,28.45,81014.0,27.4854,27.524,27.4757,27.5047,81014.0
2019-07-03 11:05:00,28.44,28.44,28.39,28.4,37862.0,27.495,27.495,27.4467,27.4564,37862.0
2019-07-03 11:10:00,28.4,28.41,28.38,28.39,17084.0,27.4564,27.466,27.437,27.4467,17084.0
2019-07-03 11:15:00,28.39,28.4,28.36,28.38,46566.0,27.4467,27.4564,27.4177,27.437,46566.0
2019-07-03 11:20:00,28.38,28.38,28.35,28.38,38460.0,27.437,27.437,27.408,27.437,38460.0
2019-07-03 11:25:00,28.38,28.41,28.37,28.41,55682.0,27.437,27.466,27.4274,27.466,55682.0
2019-07-03 11:30:00,28.4,28.5,28.4,28.49,142338.0,27.4564,27.553,27.4564,27.5434,142338.0
2019-07-03 11:35:00,28.48,28.5,28.47,28.5,219496.0,27.5337,27.553,27.524,27.553,219496.0
2019-07-03 11:40:00,28.51,28.52,28.5,28.51,74478.0,27.5627,27.5724,27.553,27.5627,74478.0
2019-07-03 11:45:00,28.51,28.53,28.5,28.51,82798.0,27.5627,27.582,27.553,27.5627,82798.0
2019-07-03 11:50:00,28.52,28.52,28.5,28.52,28794.0,27.5724,27.5724,27.553,27.5724,28794.0
2019-07-03 11:55:00,28.52,28.55,28.52,28.55,41658.0,27.5724,27.6014,27.5724,27.6014,41658.0
2019-07-03 12:00:00,28.55,28.55,28.54,28.54,23322.0,27.6014,27.6014,27.5917,27.5917,23322.0
2019-07-03 12:05:00,28.55,28.55,28.53,28.53,41672.0,27.6014,27.6014,27.582,27.582,41672.0
2019-07-03 12:10:00,28.53,28.56,28.53,28.56,45730.0,27.582,27.6111,27.582,27.6111,45730.0
2019-07-03 12:15:00,28.56,28.59,28.56,28.58,66180.0,27.6111,27.6401,27.6111,27.6304,66180.0
2019-07-03 12:20:00,28.59,28.59,28.56,28.58,59216.0,27.6401,27.6401,27.6111,27.6304,59216.0
2019-07-03 12:25:00,28.58,28.6,28.57,28.58,99130.0,27.6304,27.6497,27.6207,27.6304,99130.0
2019-07-03 12:30:00,28.58,28.6,28.58,28.58,73946.0,27.6304,27.6497,27.6304,27.6304,73946.0
2019-07-03 12:35:00,28.59,28.6,28.58,28.6,99752.0,27.6401,27.6497,27.6304,27.6497,99752.0
2019-07-03 12:40:00,28.6,28.61,28.56,28.57,100724.0,27.6497,27.6594,27.6111,27.6207,100724.0
2019-07-03 12:45:00,28.56,28.58,28.54,28.57,129786.0,27.6111,27.6304,27.5917,27.6207,129786.0
2019-07-03 12:50:00,28.59,28.61,28.57,28.57,50696.0,27.6401,27.6594,27.6207,27.6207,50696.0
2019-07-03 12:55:00,28.58,28.67,28.58,28.66,233086.0,27.6304,27.7174,27.6304,27.7077,233086.0
2019-07-05 09:30:00,28.28,28.33,28.21,28.24,273594.0,27.3404,27.3887,27.2727,27.3017,273594.0
2019-07-05 09:35:00,28.23,28.25,28.18,28.2,115002.0,27.292,27.3114,27.2437,27.263,115002.0
2019-07-05 09:40:00,28.19,28.21,28.14,28.14,67200.0,27.2533,27.2727,27.205,27.205,67200.0
2019-07-05 09:45:00,28.14,28.23,28.11,28.22,61738.0,27.205,27.292,27.176,27.2823,61738.0
2019-07-05 09:50:00,28.21,28.23,28.17,28.18,89744.0,27.2727,27.292,27.234,27.2437,89744.0
2019-07-05 09:55:00,28.17,28.17,28.06,28.07,101784.0,27.234,27.234,27.1277,27.1373,101784.0
2019-07-05 10:00:00,28.07,28.1,28.04,28.1,179040.0,27.1373,27.1663,27.1083,27.1663,179040.0
2019-07-05 10:05:00,28.1,28.18,28.09,28.17,95438.0,27.1663,27.2437,27.1567,27.234,95438.0
2019-07-05 10:10:00,28.17,28.17,28.11,28.11,48868.0,27.234,27.234,27.176,27.176,48868.0
2019-07-05 10:15:00,28.1,28.11,28.04,28.1,85992.0,27.1663,27.176,27.1083,27.1663,85992.0
2019-07-05 10:20:00,28.11,28.11,28.02,28.03,58748.0,27.176,27.176,27.089,27.0987,58748.0
2019-07-05 10:25:00,28.04,28.08,28.0,28.0,98048.0,27.1083,27.147,27.0697,27.0697,98048.0
2019-07-05 10:30:00,28.0,28.02,27.97,27.97,80364.0,27.0697,27.089,27.0407,27.0407,80364.0
2019-07-05 10:35:00,27.98,27.98,27.94,27.95,67280.0,27.0503,27.0503,27.0117,27.0213,67280.0
2019-07-05 10:40:00,27.95,27.96,27.89,27.9,99868.0,27.0213,27.031,26.9633,26.973,99868.0
2019-07-05 10:45:00,27.9,27.98,27.88,27.97,126058.0,26.973,27.0503,26.9536,27.0407,126058.0
2019-07-05 10:50:00,27.96,28.03,27.96,28.03,57018.0,27.031,27.0987,27.031,27.0987,57018.0
2019-07-05 10:55:00,28.03,28.05,27.95,28.04,80782.0,27.0987,27.118,27.0213,27.1083,80782.0
2019-07-05 11:00:00,28.04,28.07,27.98,28.02,53420.0,27.1083,27.1373,27.0503,27.089,53420.0
2019-07-05 11:05:00,28.03,28.08,28.0,28.08,61542.0,27.0987,27.147,27.0697,27.147,61542.0
2019-07-05 11:10:00,28.09,28.14,28.07,28.13,74340.0,27.1567,27.205,27.1373,27.1953,74340.0
2019-07-05 11:15:00,28.13,28.16,28.11,28.15,58786.0,27.1953,27.2243,27.176,27.2147,58786.0
2019-07-05 11:20:00,28.15,28.16,28.11,28.11,26440.0,27.2147,27.2243,27.176,27.176,26440.0
2019-07-05 11:25:00,28.11,28.18,28.11,28.16,28108.0,27.176,27.2437,27.176,27.2243,28108.0
2019-07-05 11:30:00,28.15,28.19,28.15,28.18,52008.0,27.2147,27.2533,27.2147,27.2437,52008.0
2019-07-05 11:35:00,28.18,28.19,28.15,28.18,71656.0,27.2437,27.2533,27.2147,27.2437,71656.0
2019-07-05 11:40:00,28.19,28.19,28.11,28.12,18740.0,27.2533,27.2533,27.176,27.1857,18740.0
2019-07-05 11:45:00,28.12,28.13,28.05,28.1,80748.0,27.1857,27.1953,27.118,27.1663,80748.0
2019-07-05 11:50:00,28.12,28.16,28.11,28.14,42464.0,27.1857,27.2243,27.176,27.205,42464.0
2019-07-05 11:55:00,28.14,28.2,28.13,28.2,24552.0,27.205,27.263,27.1953,27.263,24552.0
2019-07-05 12:00:00,28.2,28.23,28.18,28.18,44390.0,27.263,27.292,27.2437,27.2437,44390.0
2019-07-05 12:05:00,28.16,28.2,28.13,28.2,48396.0,27.2243,27.263,27.1953,27.263,48396.0
2019-07-05 12:10:00,28.19,28.24,28.19,28.23,35466.0,27.2533,27.3017,27.2533,27.292,35466.0
2019-07-05 12:15:00,28.24,28.3,28.24,28.3,81942.0,27.3017,27.3597,27.3017,27.3597,81942.0
2019-07-05 12:20:00,28.3,28.32,28.25,28.31,59574.0,27.3597,27.379,27.3114,27.3694,59574.0
2019-07-05 12:25:00,28.32,28.32,28.28,28.29,57902.0,27.379,27.379,27.3404,27.35,57902.0
2019-07-05 12:30:00,28.3,28.32,28.3,28.31,27742.0,27.3597,27.379,27.3597,27.3694,27742.0
2019-07-05 12:35:00,28.33,28.38,28.33,28.38,161684.0,27.3887,27.437,27.3887,27.437,161684.0
2019-07-05 12:40:00,28.38,28.38,28.36,28.38,40454.0,27.437,27.437,27.4177,27.437,40454.0
2019-07-05 12:45:00,28.38,28.38,28.36,28.36,20422.0,27.437,27.437,27.4177,27.4177,20422.0
2019-07-05 12:50:00,28.38,28.4,28.36,28.39,16804.0,27.437,27.4564,27.4177,27.4467,16804.0
2019-07-05 12:55:00,28.39,28.4,28.35,28.36,30376.0,27.4467,27.4564,27.408,27.4177,30376.0
2019-07-05 13:00:00,28.36,28.37,28.31,28.34,83084.0,27.4177,27.4274,27.3694,27.3984,83084.0
2019-07-05 13:05:00,28.35,28.38,28.35,28.36,10686.0,27.408,27.437,27.408,27.4177,10686.0
2019-07-05 13:10:00,28.37,28.38,28.36,28.36,4858.0,27.4274,27.437,27.4177,27.4177,4858.0
2019-07-05 13:15:00,28.36,28.38,28.36,28.37,31732.0,27.4177,27.437,27.4177,27.4274,31732.0
2019-07-05 13:20:00,28.38,28.43,28.38,28.43,111028.0,27.437,27.4854,27.437,27.4854,111028.0
2019-07-05 13:25:00,28.43,28.43,28.42,28.43,49550.0,27.4854,27.4854,27.4757,27.4854,49550.0
2019-07-05 13:30:00,28.43,28.46,28.43,28.43,66116.0,27.4854,27.5144,27.4854,27.4854,66116.0
2019-07-05 13:35:00,28.44,28.47,28.43,28.47,24890.0,27.495,27.524,27.4854,27.524,24890.0
2019-07-05 13:40:00,28.45,28.5,28.45,28.5,30614.0,27.5047,27.553,27.5047,27.553,30614.0
2019-07-05 13:45:00,28.5,28.5,28.47,28.47,18018.0,27.553,27.553,27.524,27.524,18018.0
2019-07-05 13:50:00,28.48,28.48,28.45,28.45,33284.0,27.5337,27.5337,27.5047,27.5047,33284.0
2019-07-05 13:55:00,28.45,28.45,28.44,28.45,14608.0,27.5047,27.5047,27.495,27.5047,14608.0
2019-07-05 14:00:00,28.46,28.5,28.46,28.49,25452.0,27.5144,27.553,27.5144,27.5434,25452.0
2019-07-05 14:05:00,28.49,28.49,28.43,28.43,54524.0,27.5434,27.5434,27.4854,27.4854,54524.0
2019-07-05 14:10:00,28.45,28.46,28.43,28.43,21864.0,27.5047,27.5144,27.4854,27.4854,21864.0
2019-07-05 14:15:00,28.43,28.46,28.42,28.45,33098.0,27.4854,27.5144,27.4757,27.5047,33098.0
2019-07-05 14:20:00,28.46,28.47,28.46,28.47,10024.0,27.5144,27.524,27.5144,27.524,10024.0
2019-07-05 14:25:00,28.46,28.47,28.46,28.46,12606.0,27.5144,27.524,27.5144,27.5144,12606.0
2019-07-05 14:30:00,28.48,28.54,28.47,28.53,83402.0,27.5337,27.5917,27.524,27.582,83402.0
2019-07-05 14:35:00,28.52,28.59,28.51,28.57,117080.0,27.5724,27.6401,27.5627,27.6207,117080.0
2019-07-05 14:40:00,28.56,28.57,28.54,28.57,87844.0,27.6111,27.6207,27.5917,27.6207,87844.0
2019-07-05 14:45:00,28.58,28.59,28.56,28.59,64526.0,27.6304,27.6401,27.6111,27.6401,64526.0
2019-07-05 14:50:00,28.6,28.61,28.59,28.61,16080.0,27.6497,27.6594,27.6401,27.6594,16080.0
2019-07-05 14:55:00,28.61,28.63,28.59,28.62,45304.0,27.6594,27.6787,27.6401,27.6691,45304.0
2019-07-05 15:00:00,28.62,28.63,28.55,28.56,28780.0,27.6691,27.6787,27.6014,27.6111,28780.0
2019-07-05 15:05:00,28.55,28.57,28.54,28.57,41412.0,27.6014,27.6207,27.5917,27.6207,41412.0
2019-07-05 15:10:00,28.57,28.57,28.47,28.5,109816.0,27.6207,27.6207,27.524,27.553,109816.0
2019-07-05 15:15:00,28.53,28.53,28.47,28.49,27834.0,27.582,27.582,27.524,27.5434,27834.0
2019-07-05 15:20:00,28.49,28.55,28.49,28.55,55218.0,27.5434,27.6014,27.5434,27.6014,55218.0
2019-07-05 15:25:00,28.54,28.55,28.5,28.55,33014.0,27.5917,27.6014,27.553,27.6014,33014.0
2019-07-05 15:30:00,28.55,28.57,28.49,28.5,46456.0,27.6014,27.6207,27.5434,27.553,46456.0
2019-07-05 15:35:00,28.5,28.54,28.47,28.48,48384.0,27.553,27.5917,27.524,27.5337,48384.0
2019-07-05 15:40:00,28.47,28.49,28.46,28.47,25050.0,27.524,27.5434,27.5144,27.524,25050.0
2019-07-05 15:45:00,28.46,28.5,28.46,28.47,55866.0,27.5144,27.553,27.5144,27.524,55866.0
2019-07-05 15:50:00,28.47,28.47,28.41,28.42,278070.0,27.524,27.524,27.466,27.4757,278070.0
2019-07-05 15:55:00,28.42,28.55,28.36,28.55,359132.0,27.4757,27.6014,27.4177,27.6014,359132.0
2019-07-08 09:30:00,28.16,28.16,28.04,28.09,329200.0,27.2243,27.2243,27.1083,27.1567,329200.0
2019-07-08 09:35:00,28.09,28.11,28.02,28.02,84536.0,27.1567,27.176,27.089,27.089,84536.0
2019-07-08 09:40:00,28.03,28.05,28.0,28.05,87820.0,27.0987,27.118,27.0697,27.118,87820.0
2019-07-08 09:45:00,28.05,28.07,28.0,28.02,86722.0,27.118,27.1373,27.0697,27.089,86722.0
2019-07-08 09:50:00,28.04,28.07,28.01,28.05,58492.0,27.1083,27.1373,27.0793,27.118,58492.0
2019-07-08 09:55:00,28.06,28.06,28.03,28.03,71206.0,27.1277,27.1277,27.0987,27.0987,71206.0
2019-07-08 10:00:00,28.03,28.11,28.03,28.11,131722.0,27.0987,27.176,27.0987,27.176,131722.0
2019-07-08 10:05:00,28.11,28.16,28.11,28.16,245356.0,27.176,27.2243,27.176,27.2243,245356.0
2019-07-08 10:10:00,28.16,28.22,28.14,28.22,141230.0,27.2243,27.2823,27.205,27.2823,141230.0
2019-07-08 10:15:00,28.21,28.25,28.2,28.21,86694.0,27.2727,27.3114,27.263,27.2727,86694.0
2019-07-08 10:20:00,28.21,28.21,28.18,28.18,24974.0,27.2727,27.2727,27.2437,27.2437,24974.0
2019-07-08 10:25:00,28.18,28.19,28.1,28.1,98998.0,27.2437,27.2533,27.1663,27.1663,98998.0
2019-07-08 10:30:00,28.1,28.1,28.02,28.04,86726.0,27.1663,27.1663,27.089,27.1083,86726.0
2019-07-08 10:35:00,28.04,28.08,28.03,28.07,117810.0,27.1083,27.147,27.0987,27.1373,117810.0
2019-07-08 10:40:00,28.09,28.11,28.06,28.11,72836.0,27.1567,27.176,27.1277,27.176,72836.0
2019-07-08 10:45:00,28.12,28.15,28.07,28.08,38962.0,27.1857,27.2147,27.1373,27.147,38962.0
2019-07-08 10:50:00,28.09,28.09,28.02,28.04,40280.0,27.1567,27.1567,27.089,27.1083,40280.0
2019-07-08 10:55:00,28.03,28.08,28.01,28.07,67270.0,27.0987,27.147,27.0793,27.1373,67270.0
2019-07-08 11:00:00,28.08,28.12,28.08,28.11,46826.0,27.147,27.1857,27.147,27.176,46826.0
2019-07-08 11:05:00,28.09,28.13,28.09,28.11,10700.0,27.1567,27.1953,27.1567,27.176,10700.0
2019-07-08 11:10:00,28.1,28.16,28.08,28.15,38364.0,27.1663,27.2243,27.147,27.2147,38364.0
2019-07-08 11:15:00,28.14,28.15,28.12,28.14,22952.0,27.205,27.2147,27.1857,27.205,22952.0
2019-07-08 11:20:00,28.15,28.17,28.11,28.11,29024.0,27.2147,27.234,27.176,27.176,29024.0
2019-07-08 11:25:00,28.1,28.1,28.07,28.09,39002.0,27.1663,27.1663,27.1373,27.1567,39002.0
2019-07-08 11:30:00,28.1,28.1,28.05,28.06,18314.0,27.1663,27.1663,27.118,27.1277,18314.0
2019-07-08 11:35:00,28.06,28.09,28.04,28.05,96216.0,27.1277,27.1567,27.1083,27.118,96216.0
2019-07-08 11:40:00,28.04,28.06,28.04,28.05,14816.0,27.1083,27.1277,27.1083,27.118,14816.0
2019-07-08 11:45:00,28.04,28.07,28.02,28.06,127452.0,27.1083,27.1373,27.089,27.1277,127452.0
2019-07-08 11:50:00,28.07,28.1,28.06,28.08,36428.0,27.1373,27.1663,27.1277,27.147,36428.0
2019-07-08 11:55:00,28.05,28.07,28.05,28.07,14400.0,27.118,27.1373,27.118,27.1373,14400.0
2019-07-08 12:00:00,28.06,28.06,27.99,27.99,274652.0,27.1277,27.1277,27.06,27.06,274652.0
2019-07-08 12:05:00,27.99,28.03,27.99,28.03,38286.0,27.06,27.0987,27.06,27.0987,38286.0
2019-07-08 12:10:00,28.03,28.03,28.01,28.02,52102.0,27.0987,27.0987,27.0793,27.089,52102.0
2019-07-08 12:15:00,28.03,28.04,28.02,28.03,57114.0,27.0987,27.1083,27.089,27.0987,57114.0
2019-07-08 12:20:00,28.04,28.04,27.99,27.99,50296.0,27.1083,27.1083,27.06,27.06,50296.0
2019-07-08 12:25:00,28.0,28.0,27.96,27.98,97394.0,27.0697,27.0697,27.031,27.0503,97394.0
2019-07-08 12:30:00,27.98,28.05,27.98,28.04,44778.0,27.0503,27.118,27.0503,27.1083,44778.0
2019-07-08 12:35:00,28.05,28.05,28.01,28.02,81196.0,27.118,27.118,27.0793,27.089,81196.0
2019-07-08 12:40:00,28.02,28.02,27.98,28.0,41824.0,27.089,27.089,27.0503,27.0697,41824.0
2019-07-08 12:45:00,28.0,28.03,27.99,28.03,41506.0,27.0697,27.0987,27.06,27.0987,41506.0
2019-07-08 12:50:00,28.02,28.04,28.0,28.0,32312.0,27.089,27.1083,27.0697,27.0697,32312.0
2019-07-08 12:55:00,28.01,28.04,28.0,28.04,8236.0,27.0793,27.1083,27.0697,27.1083,8236.0
2019-07-08 13:00:00,28.04,28.08,28.04,28.08,36036.0,27.1083,27.147,27.1083,27.147,36036.0
2019-07-08 13:05:00,28.07,28.07,28.05,28.06,21014.0,27.1373,27.1373,27.118,27.1277,21014.0
2019-07-08 13:10:00,28.04,28.06,28.04,28.06,2520.0,27.1083,27.1277,27.1083,27.1277,2520.0
2019-07-08 13:15:00,28.07,28.08,28.05,28.06,33444.0,27.1373,27.147,27.118,27.1277,33444.0
2019-07-08 13:20:00,28.06,28.06,28.05,28.05,31200.0,27.1277,27.1277,27.118,27.118,31200.0
2019-07-08 13:25:00,28.05,28.05,28.04,28.05,7400.0,27.118,27.118,27.1083,27.118,7400.0
2019-07-08 13:30:00,28.06,28.06,28.05,28.06,26406.0,27.1277,27.1277,27.118,27.1277,26406.0
2019-07-08 13:35:00,28.06,28.1,28.06,28.08,26232.0,27.1277,27.1663,27.1277,27.147,26232.0
2019-07-08 13:40:00,28.06,28.06,28.0,28.03,55484.0,27.1277,27.1277,27.0697,27.0987,55484.0
2019-07-08 13:45:00,28.03,28.03,28.0,28.0,5234.0,27.0987,27.0987,27.0697,27.0697,5234.0
2019-07-08 13:50:00,28.03,28.06,28.03,28.04,33858.0,27.0987,27.1277,27.0987,27.1083,33858.0
2019-07-08 13:55:00,28.04,28.05,28.04,28.04,9126.0,27.1083,27.118,27.1083,27.1083,9126.0
2019-07-08 14:00:00,28.03,28.04,28.0,28.0,6676.0,27.0987,27.1083,27.0697,27.0697,6676.0
2019-07-08 14:05:00,28.0,28.03,28.0,28.03,35260.0,27.0697,27.0987,27.0697,27.0987,35260.0
2019-07-08 14:10:00,28.05,28.05,28.0,28.0,5368.0,27.118,27.118,27.0697,27.0697,5368.0
2019-07-08 14:15:00,28.0,28.01,27.99,28.0,5592.0,27.0697,27.0793,27.06,27.0697,5592.0
2019-07-08 14:20:00,28.02,28.02,27.96,27.97,50178.0,27.089,27.089,27.031,27.0407,50178.0
2019-07-08 14:25:00,27.96,28.0,27.93,28.0,97380.0,27.031,27.0697,27.002,27.0697,97380.0
2019-07-08 14:30:00,28.0,28.05,28.0,28.05,17414.0,27.0697,27.118,27.0697,27.118,17414.0
2019-07-08 14:35:00,28.04,28.04,28.01,28.03,52216.0,27.1083,27.1083,27.0793,27.0987,52216.0
2019-07-08 14:40:00,28.03,28.05,28.02,28.04,13510.0,27.0987,27.118,27.089,27.1083,13510.0
2019-07-08 14:45:00,28.04,28.09,28.03,28.08,33956.0,27.1083,27.1567,27.0987,27.147,33956.0
2019-07-08 14:50:00,28.08,28.08,28.01,28.02,55912.0,27.147,27.147,27.0793,27.089,55912.0
2019-07-08 14:55:00,28.02,28.05,28.02,28.04,18606.0,27.089,27.118,27.089,27.1083,18606.0
2019-07-08 15:00:00,28.04,28.05,28.0,28.02,8668.0,27.1083,27.118,27.0697,27.089,8668.0
2019-07-08 15:05:00,28.02,28.05,28.02,28.05,11126.0,27.089,27.118,27.089,27.118,11126.0
2019-07-08 15:10:00,28.05,28.11,28.03,28.11,39488.0,27.118,27.176,27.0987,27.176,39488.0
2019-07-08 15:15:00,28.11,28.14,28.08,28.08,34324.0,27.176,27.205,27.147,27.147,34324.0
2019-07-08 15:20:00,28.08,28.09,28.06,28.07,10860.0,27.147,27.1567,27.1277,27.1373,10860.0
2019-07-08 15:25:00,28.07,28.11,28.06,28.11,34582.0,27.1373,27.176,27.1277,27.176,34582.0
2019-07-08 15:30:00,28.11,28.16,28.09,28.13,75714.0,27.176,27.2243,27.1567,27.1953,75714.0
2019-07-08 15:35:00,28.13,28.17,28.13,28.17,69476.0,27.1953,27.234,27.1953,27.234,69476.0
2019-07-08 15:40:00,28.17,28.18,28.13,28.13,36574.0,27.234,27.2437,27.1953,27.1953,36574.0
2019-07-08 15:45:00,28.14,28.16,28.13,28.16,79856.0,27.205,27.2243,27.1953,27.2243,79856.0
2019-07-08 15:50:00,28.16,28.16,28.1,28.11,116100.0,27.2243,27.2243,27.1663,27.176,116100.0
2019-07-08 15:55:00,28.11,28.12,28.08,28.11,404226.0,27.176,27.1857,27.147,27.176,404226.0
2019-07-09 09:30:00,27.72,27.88,27.72,27.85,389464.0,26.799,26.9536,26.799,26.9246,389464.0
2019-07-09 09:35:00,27.86,27.92,27.84,27.84,319874.0,26.9343,26.9923,26.915,26.915,319874.0
2019-07-09 09:40:00,27.86,27.89,27.81,27.86,118788.0,26.9343,26.9633,26.886,26.9343,118788.0
2019-07-09 09:45:00,27.86,27.91,27.83,27.89,110394.0,26.9343,26.9826,26.9053,26.9633,110394.0
2019-07-09 09:50:00,27.89,27.9,27.84,27.85,77410.0,26.9633,26.973,26.915,26.9246,77410.0
2019-07-09 09:55:00,27.86,27.9,27.85,27.86,106366.0,26.9343,26.973,26.9246,26.9343,106366.0
2019-07-09 10:00:00,27.88,27.95,27.88,27.93,120286.0,26.9536,27.0213,26.9536,27.002,120286.0
2019-07-09 10:05:00,27.93,27.98,27.93,27.98,43692.0,27.002,27.0503,27.002,27.0503,43692.0
2019-07-09 10:10:00,27.96,27.98,27.93,27.93,21080.0,27.031,27.0503,27.002,27.002,21080.0
2019-07-09 10:15:00,27.93,27.96,27.92,27.96,45038.0,27.002,27.031,26.9923,27.031,45038.0
2019-07-09 10:20:00,27.95,27.96,27.91,27.93,35116.0,27.0213,27.031,26.9826,27.002,35116.0
2019-07-09 10:25:00,27.93,27.97,27.93,27.96,45684.0,27.002,27.0407,27.002,27.031,45684.0
2019-07-09 10:30:00,27.96,28.02,27.96,28.0,71400.0,27.031,27.089,27.031,27.0697,71400.0
2019-07-09 10:35:00,28.0,28.04,28.0,28.03,45180.0,27.0697,27.1083,27.0697,27.0987,45180.0
2019-07-09 10:40:00,28.05,28.06,28.02,28.04,56488.0,27.118,27.1277,27.089,27.1083,56488.0
2019-07-09 10:45:00,28.04,28.07,28.03,28.06,53630.0,27.1083,27.1373,27.0987,27.1277,53630.0
2019-07-09 10:50:00,28.07,28.07,28.03,28.05,35328.0,27.1373,27.1373,27.0987,27.118,35328.0
2019-07-09 10:55:00,28.07,28.07,28.0,28.0,42610.0,27.1373,27.1373,27.0697,27.0697,42610.0
2019-07-09 11:00:00,27.99,28.07,27.99,28.07,63566.0,27.06,27.1373,27.06,27.1373,63566.0
2019-07-09 11:05:00,28.06,28.1,28.05,28.07,61538.0,27.1277,27.1663,27.118,27.1373,61538.0
2019-07-09 11:10:00,28.06,28.09,28.05,28.08,24858.0,27.1277,27.1567,27.118,27.147,24858.0
2019-07-09 11:15:00,28.07,28.1,28.07,28.1,33392.0,27.1373,27.1663,27.1373,27.1663,33392.0
2019-07-09 11:20:00,28.1,28.11,28.09,28.1,49896.0,27.1663,27.176,27.1567,27.1663,49896.0
2019-07-09 11:25:00,28.1,28.11,28.04,28.05,26998.0,27.1663,27.176,27.1083,27.118,26998.0
2019-07-09 11:30:00,28.04,28.08,28.04,28.05,12114.0,27.1083,27.147,27.1083,27.118,12114.0
2019-07-09 11:35:00,28.03,28.05,28.01,28.05,19800.0,27.0987,27.118,27.0793,27.118,19800.0
2019-07-09 11:40:00,28.05,28.05,28.01,28.02,9944.0,27.118,27.118,27.0793,27.089,9944.0
2019-07-09 11:45:00,28.02,28.02,28.01,28.02,26454.0,27.089,27.089,27.0793,27.089,26454.0
2019-07-09 11:50:00,28.03,28.03,28.0,28.02,43132.0,27.0987,27.0987,27.0697,27.089,43132.0
2019-07-09 11:55:00,28.03,28.06,28.03,28.06,8970.0,27.0987,27.1277,27.0987,27.1277,8970.0
2019-07-09 12:00:00,28.05,28.08,28.05,28.07,8206.0,27.118,27.147,27.118,27.1373,8206.0
2019-07-09 12:05:00,28.08,28.09,28.05,28.05,9466.0,27.147,27.1567,27.118,27.118,9466.0
2019-07-09 12:10:00,28.06,28.08,28.06,28.07,15560.0,27.1277,27.147,27.1277,27.1373,15560.0
2019-07-09 12:15:00,28.07,28.09,28.07,28.09,14448.0,27.1373,27.1567,27.1373,27.1567,14448.0
2019-07-09 12:20:00,28.09,28.09,28.07,28.07,15388.0,27.1567,27.1567,27.1373,27.1373,15388.0
2019-07-09 12:25:00,28.07,28.09,28.06,28.08,14154.0,27.1373,27.1567,27.1277,27.147,14154.0
2019-07-09 12:30:00,28.08,28.09,28.07,28.08,9038.0,27.147,27.1567,27.1373,27.147,9038.0
2019-07-09 12:35:00,28.08,28.09,28.08,28.09,15500.0,27.147,27.1567,27.147,27.1567,15500.0
2019-07-09 12:40:00,28.09,28.11,28.09,28.1,17354.0,27.1567,27.176,27.1567,27.1663,17354.0
2019-07-09 12:45:00,28.09,28.1,28.08,28.1,16000.0,27.1567,27.1663,27.147,27.1663,16000.0
2019-07-09 12:50:00,28.1,28.1,28.1,28.1,4706.0,27.1663,27.1663,27.1663,27.1663,4706.0
2019-07-09 12:55:00,28.1,28.11,28.06,28.06,14888.0,27.1663,27.176,27.1277,27.1277,14888.0
2019-07-09 13:00:00,28.07,28.07,28.05,28.06,16482.0,27.1373,27.1373,27.118,27.1277,16482.0
2019-07-09 13:05:00,28.05,28.09,28.03,28.07,18304.0,27.118,27.1567,27.0987,27.1373,18304.0
2019-07-09 13:10:00,28.07,28.09,28.07,28.07,9392.0,27.1373,27.1567,27.1373,27.1373,9392.0
2019-07-09 13:15:00,28.07,28.07,28.06,28.07,9790.0,27.1373,27.1373,27.1277,27.1373,9790.0
2019-07-09 13:20:00,28.07,28.08,28.07,28.07,3232.0,27.1373,27.147,27.1373,27.1373,3232.0
2019-07-09 13:25:00,28.07,28.08,28.06,28.08,6240.0,27.1373,27.147,27.1277,27.147,6240.0
2019-07-09 13:30:00,28.07,28.09,28.07,28.09,7816.0,27.1373,27.1567,27.1373,27.1567,7816.0
2019-07-09 13:35:00,28.09,28.09,28.08,28.08,5212.0,27.1567,27.1567,27.147,27.147,5212.0
2019-07-09 13:40:00,28.09,28.09,28.09,28.09,4200.0,27.1567,27.1567,27.1567,27.1567,4200.0
2019-07-09 13:45:00,28.09,28.1,28.09,28.09,6660.0,27.1567,27.1663,27.1567,27.1567,6660.0
2019-07-09 13:50:00,28.09,28.09,28.08,28.09,9032.0,27.1567,27.1567,27.147,27.1567,9032.0
2019-07-09 13:55:00,28.08,28.09,28.08,28.09,2550.0,27.147,27.1567,27.147,27.1567,2550.0
2019-07-09 14:00:00,28.09,28.11,28.06,28.07,11608.0,27.1567,27.176,27.1277,27.1373,11608.0
2019-07-09 14:05:00,28.07,28.07,28.06,28.06,29510.0,27.1373,27.1373,27.1277,27.1277,29510.0
2019-07-09 14:10:00,28.07,28.11,28.06,28.11,10052.0,27.1373,27.176,27.1277,27.176,10052.0
2019-07-09 14:15:00,28.11,28.14,28.1,28.14,27076.0,27.176,27.205,27.1663,27.205,27076.0
2019-07-09 14:20:00,28.13,28.14,28.11,28.12,26976.0,27.1953,27.205,27.176,27.1857,26976.0
2019-07-09 14:25:00,28.11,28.13,28.11,28.11,9408.0,27.176,27.1953,27.176,27.176,9408.0
2019-07-09 14:30:00,28.11,28.11,28.1,28.1,10410.0,27.176,27.176,27.1663,27.1663,10410.0
2019-07-09 14:35:00,28.1,28.1,28.09,28.09,1626.0,27.1663,27.1663,27.1567,27.1567,1626.0
2019-07-09 14:40:00,28.1,28.1,28.09,28.1,16904.0,27.1663,27.1663,27.1567,27.1663,16904.0
2019-07-09 14:45:00,28.1,28.11,28.09,28.09,19266.0,27.1663,27.176,27.1567,27.1567,19266.0
2019-07-09 14:50:00,28.09,28.11,28.09,28.11,12326.0,27.1567,27.176,27.1567,27.176,12326.0
2019-07-09 14:55:00,28.1,28.11,28.1,28.11,9500.0,27.1663,27.176,27.1663,27.176,9500.0
2019-07-09 15:00:00,28.1,28.13,28.1,28.11,5916.0,27.1663,27.1953,27.1663,27.176,5916.0
2019-07-09 15:05:00,28.11,28.11,28.09,28.1,10600.0,27.176,27.176,27.1567,27.1663,10600.0
2019-07-09 15:10:00,28.1,28.1,28.05,28.06,63574.0,27.1663,27.1663,27.118,27.1277,63574.0
2019-07-09 15:15:00,28.05,28.08,28.05,28.07,5460.0,27.118,27.147,27.118,27.1373,5460.0
2019-07-09 15:20:00,28.06,28.06,28.03,28.03,36942.0,27.1277,27.1277,27.0987,27.0987,36942.0
2019-07-09 15:25:00,28.03,28.06,28.02,28.06,40282.0,27.0987,27.1277,27.089,27.1277,40282.0
2019-07-09 15:30:00,28.05,28.09,28.05,28.09,32322.0,27.118,27.1567,27.118,27.1567,32322.0
2019-07-09 15:35:00,28.09,28.13,28.09,28.11,20192.0,27.1567,27.1953,27.1567,27.176,20192.0
2019-07-09 15:40:00,28.11,28.13,28.11,28.13,49560.0,27.176,27.1953,27.176,27.1953,49560.0
2019-07-09 15:45:00,28.13,28.18,28.11,28.16,87094.0,27.1953,27.2437,27.176,27.2243,87094.0
2019-07-09 15:50:00,28.16,28.29,28.16,28.28,175074.0,27.2243,27.35,27.2243,27.3404,175074.0
2019-07-09 15:55:00,28.25,28.28,28.22,28.22,189730.0,27.3114,27.3404,27.2823,27.2823,189730.0
2019-07-10 09:30:00,28.54,28.68,28.51,28.64,550538.0,27.5917,27.7271,27.5627,27.6884,550538.0
2019-07-10 09:35:00,28.65,28.71,28.64,28.66,279116.0,27.6981,27.7561,27.6884,27.7077,279116.0
2019-07-10 09:40:00,28.65,28.71,28.61,28.66,149598.0,27.6981,27.7561,27.6594,27.7077,149598.0
2019-07-10 09:45:00,28.67,28.81,28.67,28.8,269314.0,27.7174,27.8527,27.7174,27.8431,269314.0
2019-07-10 09:50:00,28.79,28.9,28.78,28.87,313450.0,27.8334,27.9398,27.8237,27.9108,313450.0
2019-07-10 09:55:00,28.87,28.87,28.78,28.84,251994.0,27.9108,27.9108,27.8237,27.8817,251994.0
2019-07-10 10:00:00,28.84,28.85,28.78,28.78,103198.0,27.8817,27.8914,27.8237,27.8237,103198.0
2019-07-10 10:05:00,28.78,28.78,28.74,28.75,127958.0,27.8237,27.8237,27.7851,27.7947,127958.0
2019-07-10 10:10:00,28.74,28.75,28.71,28.74,79840.0,27.7851,27.7947,27.7561,27.7851,79840.0
2019-07-10 10:15:00,28.74,28.76,28.7,28.74,85180.0,27.7851,27.8044,27.7464,27.7851,85180.0
2019-07-10 10:20:00,28.74,28.75,28.67,28.68,45994.0,27.7851,27.7947,27.7174,27.7271,45994.0
2019-07-10 10:25:00,28.69,28.7,28.6,28.61,88432.0,27.7367,27.7464,27.6497,27.6594,88432.0
2019-07-10 10:30:00,28.61,28.67,28.6,28.64,67218.0,27.6594,27.7174,27.6497,27.6884,67218.0
2019-07-10 10:35:00,28.65,28.66,28.58,28.65,63080.0,27.6981,27.7077,27.6304,27.6981,63080.0
2019-07-10 10:40:00,28.65,28.65,28.58,28.65,82262.0,27.6981,27.6981,27.6304,27.6981,82262.0
2019-07-10 10:45:00,28.66,28.73,28.63,28.67,98138.0,27.7077,27.7754,27.6787,27.7174,98138.0
2019-07-10 10:50:00,28.67,28.67,28.55,28.56,97530.0,27.7174,27.7174,27.6014,27.6111,97530.0
2019-07-10 10:55:00,28.55,28.61,28.5,28.52,69870.0,27.6014,27.6594,27.553,27.5724,69870.0
2019-07-10 11:00:00,28.52,28.56,28.5,28.52,124536.0,27.5724,27.6111,27.553,27.5724,124536.0
2019-07-10 11:05:00,28.52,28.52,28.43,28.43,110720.0,27.5724,27.5724,27.4854,27.4854,110720.0
2019-07-10 11:10:00,28.43,28.47,28.42,28.46,101256.0,27.4854,27.524,27.4757,27.5144,101256.0
2019-07-10 11:15:00,28.46,28.48,28.36,28.39,107868.0,27.5144,27.5337,27.4177,27.4467,107868.0
2019-07-10 11:20:00,28.39,28.46,28.36,28.42,95826.0,27.4467,27.5144,27.4177,27.4757,95826.0
2019-07-10 11:25:00,28.4,28.48,28.39,28.43,155800.0,27.4564,27.5337,27.4467,27.4854,155800.0
2019-07-10 11:30:00,28.43,28.53,28.43,28.52,83082.0,27.4854,27.582,27.4854,27.5724,83082.0
2019-07-10 11:35:00,28.52,28.54,28.49,28.5,72300.0,27.5724,27.5917,27.5434,27.553,72300.0
2019-07-10 11:40:00,28.5,28.5,28.49,28.49,26814.0,27.553,27.553,27.5434,27.5434,26814.0
2019-07-10 11:45:00,28.53,28.59,28.5,28.56,50908.0,27.582,27.6401,27.553,27.6111,50908.0
2019-07-10 11:50:00,28.57,28.61,28.57,28.61,42436.0,27.6207,27.6594,27.6207,27.6594,42436.0
2019-07-10 11:55:00,28.61,28.62,28.59,28.6,35392.0,27.6594,27.6691,27.6401,27.6497,35392.0
2019-07-10 12:00:00,28.61,28.62,28.59,28.59,48080.0,27.6594,27.6691,27.6401,27.6401,48080.0
2019-07-10 12:05:00,28.6,28.65,28.59,28.61,93754.0,27.6497,27.6981,27.6401,27.6594,93754.0
2019-07-10 12:10:00,28.61,28.61,28.58,28.59,26692.0,27.6594,27.6594,27.6304,27.6401,26692.0
2019-07-10 12:15:00,28.58,28.59,28.57,28.58,19046.0,27.6304,27.6401,27.6207,27.6304,19046.0
2019-07-10 12:20:00,28.56,28.57,28.53,28.53,51458.0,27.6111,27.6207,27.582,27.582,51458.0
2019-07-10 12:25:00,28.54,28.57,28.52,28.56,26352.0,27.5917,27.6207,27.5724,27.6111,26352.0
2019-07-10 12:30:00,28.57,28.61,28.57,28.61,41874.0,27.6207,27.6594,27.6207,27.6594,41874.0
2019-07-10 12:35:00,28.61,28.61,28.58,28.59,26382.0,27.6594,27.6594,27.6304,27.6401,26382.0
2019-07-10 12:40:00,28.59,28.61,28.58,28.61,7674.0,27.6401,27.6594,27.6304,27.6594,7674.0
2019-07-10 12:45:00,28.61,28.62,28.57,28.62,16802.0,27.6594,27.6691,27.6207,27.6691,16802.0
2019-07-10 12:50:00,28.61,28.64,28.6,28.61,30018.0,27.6594,27.6884,27.6497,27.6594,30018.0
2019-07-10 12:55:00,28.61,28.64,28.61,28.64,12654.0,27.6594,27.6884,27.6594,27.6884,12654.0
2019-07-10 13:00:00,28.65,28.67,28.64,28.64,56884.0,27.6981,27.7174,27.6884,27.6884,56884.0
2019-07-10 13:05:00,28.63,28.66,28.63,28.64,15822.0,27.6787,27.7077,27.6787,27.6884,15822.0
2019-07-10 13:10:00,28.64,28.65,28.64,28.65,1536.0,27.6884,27.6981,27.6884,27.6981,1536.0
2019-07-10 13:15:00,28.64,28.65,28.63,28.65,11414.0,27.6884,27.6981,27.6787,27.6981,11414.0
2019-07-10 13:20:00,28.66,28.68,28.66,28.67,21118.0,27.7077,27.7271,27.7077,27.7174,21118.0
2019-07-10 13:25:00,28.67,28.67,28.65,28.65,25194.0,27.7174,27.7174,27.6981,27.6981,25194.0
2019-07-10 13:30:00,28.66,28.68,28.65,28.67,23326.0,27.7077,27.7271,27.6981,27.7174,23326.0
2019-07-10 13:35:00,28.68,28.7,28.67,28.7,25052.0,27.7271,27.7464,27.7174,27.7464,25052.0
2019-07-10 13:40:00,28.7,28.73,28.69,28.73,44108.0,27.7464,27.7754,27.7367,27.7754,44108.0
2019-07-10 13:45:00,28.73,28.74,28.7,28.71,71864.0,27.7754,27.7851,27.7464,27.7561,71864.0
2019-07-10 13:50:00,28.71,28.72,28.7,28.72,37792.0,27.7561,27.7657,27.7464,27.7657,37792.0
2019-07-10 13:55:00,28.72,28.72,28.69,28.7,56852.0,27.7657,27.7657,27.7367,27.7464,56852.0
2019-07-10 14:00:00,28.7,28.79,28.7,28.72,212910.0,27.7464,27.8334,27.7464,27.7657,212910.0
2019-07-10 14:05:00,28.72,28.72,28.65,28.65,91432.0,27.7657,27.7657,27.6981,27.6981,91432.0
2019-07-10 14:10:00,28.66,28.7,28.63,28.64,113544.0,27.7077,27.7464,27.6787,27.6884,113544.0
2019-07-10 14:15:00,28.63,28.63,28.58,28.59,185038.0,27.6787,27.6787,27.6304,27.6401,185038.0
2019-07-10 14:20:00,28.59,28.61,28.56,28.58,151596.0,27.6401,27.6594,27.6111,27.6304,151596.0
2019-07-10 14:25:00,28.57,28.6,28.55,28.55,119422.0,27.6207,27.6497,27.6014,27.6014,119422.0
2019-07-10 14:30:00,28.55,28.61,28.55,28.59,105752.0,27.6014,27.6594,27.6014,27.6401,105752.0
2019-07-10 14:35:00,28.59,28.61,28.57,28.57,30692.0,27.6401,27.6594,27.6207,27.6207,30692.0
2019-07-10 14:40:00,28.57,28.59,28.56,28.57,43572.0,27.6207,27.6401,27.6111,27.6207,43572.0
2019-07-10 14:45:00,28.58,28.58,28.52,28.53,52842.0,27.6304,27.6304,27.5724,27.582,52842.0
2019-07-10 14:50:00,28.53,28.57,28.52,28.57,51460.0,27.582,27.6207,27.5724,27.6207,51460.0
2019-07-10 14:55:00,28.57,28.6,28.57,28.59,24102.0,27.6207,27.6497,27.6207,27.6401,24102.0
2019-07-10 15:00:00,28.59,28.61,28.54,28.55,32562.0,27.6401,27.6594,27.5917,27.6014,32562.0
2019-07-10 15:05:00,28.56,28.57,28.52,28.57,20026.0,27.6111,27.6207,27.5724,27.6207,20026.0
2019-07-10 15:10:00,28.57,28.6,28.57,28.59,26892.0,27.6207,27.6497,27.6207,27.6401,26892.0
2019-07-10 15:15:00,28.58,28.6,28.53,28.53,68238.0,27.6304,27.6497,27.582,27.582,68238.0
2019-07-10 15:20:00,28.54,28.55,28.51,28.52,16320.0,27.5917,27.6014,27.5627,27.5724,16320.0
2019-07-10 15:25:00,28.53,28.58,28.53,28.56,66798.0,27.582,27.6304,27.582,27.6111,66798.0
2019-07-10 15:30:00,28.55,28.63,28.55,28.63,34360.0,27.6014,27.6787,27.6014,27.6787,34360.0
2019-07-10 15:35:00,28.64,28.64,28.57,28.57,36598.0,27.6884,27.6884,27.6207,27.6207,36598.0
2019-07-10 15:40:00,28.59,28.6,28.55,28.6,34532.0,27.6401,27.6497,27.6014,27.6497,34532.0
2019-07-10 15:45:00,28.6,28.6,28.56,28.57,39332.0,27.6497,27.6497,27.6111,27.6207,39332.0
2019-07-10 15:50:00,28.57,28.63,28.56,28.61,131032.0,27.6207,27.6787,27.6111,27.6594,131032.0
2019-07-10 15:55:00,28.61,28.65,28.57,28.6,206126.0,27.6594,27.6981,27.6207,27.6497,206126.0
2019-07-11 09:30:00,28.8,28.8,28.71,28.77,544750.0,27.8431,27.8431,27.7561,27.8141,544750.0
2019-07-11 09:35:00,28.75,28.82,28.75,28.79,207506.0,27.7947,27.8624,27.7947,27.8334,207506.0
2019-07-11 09:40:00,28.8,28.8,28.74,28.8,137314.0,27.8431,27.8431,27.7851,27.8431,137314.0
2019-07-11 09:45:00,28.8,28.86,28.78,28.8,217682.0,27.8431,27.9011,27.8237,27.8431,217682.0
2019-07-11 09:50:00,28.8,28.84,28.78,28.78,88464.0,27.8431,27.8817,27.8237,27.8237,88464.0
2019-07-11 09:55:00,28.79,28.81,28.77,28.79,53464.0,27.8334,27.8527,27.8141,27.8334,53464.0
2019-07-11 10:00:00,28.79,28.83,28.72,28.73,119398.0,27.8334,27.8721,27.7657,27.7754,119398.0
2019-07-11 10:05:00,28.72,28.73,28.68,28.71,82190.0,27.7657,27.7754,27.7271,27.7561,82190.0
2019-07-11 10:10:00,28.7,28.72,28.66,28.71,79956.0,27.7464,27.7657,27.7077,27.7561,79956.0
2019-07-11 10:15:00,28.71,28.71,28.67,28.68,27102.0,27.7561,27.7561,27.7174,27.7271,27102.0
2019-07-11 10:20:00,28.67,28.7,28.64,28.68,103606.0,27.7174,27.7464,27.6884,27.7271,103606.0
2019-07-11 10:25:00,28.68,28.69,28.64,28.66,106098.0,27.7271,27.7367,27.6884,27.7077,106098.0
2019-07-11 10:30:00,28.66,28.66,28.59,28.6,78148.0,27.7077,27.7077,27.6401,27.6497,78148.0
2019-07-11 10:35:00,28.59,28.63,28.59,28.6,172518.0,27.6401,27.6787,27.6401,27.6497,172518.0
2019-07-11 10:40:00,28.6,28.61,28.56,28.58,65660.0,27.6497,27.6594,27.6111,27.6304,65660.0
2019-07-11 10:45:00,28.58,28.6,28.56,28.6,58592.0,27.6304,27.6497,27.6111,27.6497,58592.0
2019-07-11 10:50:00,28.61,28.68,28.59,28.67,89216.0,27.6594,27.7271,27.6401,27.7174,89216.0
2019-07-11 10:55:00,28.67,28.68,28.61,28.63,114540.0,27.7174,27.7271,27.6594,27.6787,114540.0
2019-07-11 11:00:00,28.63,28.67,28.61,28.65,47396.0,27.6787,27.7174,27.6594,27.6981,47396.0
2019-07-11 11:05:00,28.65,28.69,28.64,28.68,48284.0,27.6981,27.7367,27.6884,27.7271,48284.0
2019-07-11 11:10:00,28.68,28.77,28.67,28.75,143904.0,27.7271,27.8141,27.7174,27.7947,143904.0
2019-07-11 11:15:00,28.74,28.8,28.73,28.78,105068.0,27.7851,27.8431,27.7754,27.8237,105068.0
2019-07-11 11:20:00,28.78,28.8,28.77,28.8,45858.0,27.8237,27.8431,27.8141,27.8431,45858.0
2019-07-11 11:25:00,28.79,28.81,28.78,28.79,54890.0,27.8334,27.8527,27.8237,27.8334,54890.0
2019-07-11 11:30:00,28.79,28.81,28.77,28.8,45238.0,27.8334,27.8527,27.8141,27.8431,45238.0
2019-07-11 11:35:00,28.81,28.83,28.78,28.8,35838.0,27.8527,27.8721,27.8237,27.8431,35838.0
2019-07-11 11:40:00,28.81,28.81,28.77,28.81,35558.0,27.8527,27.8527,27.8141,27.8527,35558.0
2019-07-11 11:45:00,28.81,28.82,28.79,28.82,42542.0,27.8527,27.8624,27.8334,27.8624,42542.0
2019-07-11 11:50:00,28.82,28.83,28.81,28.83,62010.0,27.8624,27.8721,27.8527,27.8721,62010.0
2019-07-11 11:55:00,28.83,28.84,28.82,28.82,29922.0,27.8721,27.8817,27.8624,27.8624,29922.0
2019-07-11 12:00:00,28.82,28.85,28.82,28.83,17178.0,27.8624,27.8914,27.8624,27.8721,17178.0
2019-07-11 12:05:00,28.84,28.84,28.82,28.82,36764.0,27.8817,27.8817,27.8624,27.8624,36764.0
2019-07-11 12:10:00,28.83,28.83,28.79,28.8,32510.0,27.8721,27.8721,27.8334,27.8431,32510.0
2019-07-11 12:15:00,28.8,28.8,28.79,28.79,45684.0,27.8431,27.8431,27.8334,27.8334,45684.0
2019-07-11 12:20:00,28.79,28.81,28.78,28.8,26834.0,27.8334,27.8527,27.8237,27.8431,26834.0
2019-07-11 12:25:00,28.8,28.81,28.76,28.79,52120.0,27.8431,27.8527,27.8044,27.8334,52120.0
2019-07-11 12:30:00,28.79,28.8,28.75,28.77,27790.0,27.8334,27.8431,27.7947,27.8141,27790.0
2019-07-11 12:35:00,28.77,28.79,28.77,28.77,14608.0,27.8141,27.8334,27.8141,27.8141,14608.0
2019-07-11 12:40:00,28.77,28.8,28.77,28.8,13554.0,27.8141,27.8431,27.8141,27.8431,13554.0
2019-07-11 12:45:00,28.8,28.81,28.79,28.8,20316.0,27.8431,27.8527,27.8334,27.8431,20316.0
2019-07-11 12:50:00,28.8,28.8,28.78,28.8,9990.0,27.8431,27.8431,27.8237,27.8431,9990.0
2019-07-11 12:55:00,28.8,28.8,28.79,28.8,17568.0,27.8431,27.8431,27.8334,27.8431,17568.0
2019-07-11 13:00:00,28.8,28.81,28.75,28.77,29392.0,27.8431,27.8527,27.7947,27.8141,29392.0
2019-07-11 13:05:00,28.77,28.77,28.7,28.7,74040.0,27.8141,27.8141,27.7464,27.7464,74040.0
2019-07-11 13:10:00,28.7,28.75,28.7,28.75,48066.0,27.7464,27.7947,27.7464,27.7947,48066.0
2019-07-11 13:15:00,28.75,28.75,28.71,28.72,20672.0,27.7947,27.7947,27.7561,27.7657,20672.0
2019-07-11 13:20:00,28.72,28.72,28.7,28.7,32044.0,27.7657,27.7657,27.7464,27.7464,32044.0
2019-07-11 13:25:00,28.7,28.71,28.61,28.62,110020.0,27.7464,27.7561,27.6594,27.6691,110020.0
2019-07-11 13:30:00,28.61,28.64,28.58,28.59,196920.0,27.6594,27.6884,27.6304,27.6401,196920.0
2019-07-11 13:35:00,28.59,28.6,28.5,28.58,214186.0,27.6401,27.6497,27.553,27.6304,214186.0
2019-07-11 13:40:00,28.59,28.61,28.52,28.52,73878.0,27.6401,27.6594,27.5724,27.5724,73878.0
2019-07-11 13:45:00,28.55,28.55,28.5,28.54,60258.0,27.6014,27.6014,27.553,27.5917,60258.0
2019-07-11 13:50:00,28.53,28.57,28.53,28.57,37252.0,27.582,27.6207,27.582,27.6207,37252.0
2019-07-11 13:55:00,28.57,28.59,28.55,28.55,28328.0,27.6207,27.6401,27.6014,27.6014,28328.0
2019-07-11 14:00:00,28.56,28.58,28.53,28.57,45482.0,27.6111,27.6304,27.582,27.6207,45482.0
2019-07-11 14:05:00,28.59,28.59,28.54,28.54,26774.0,27.6401,27.6401,27.5917,27.5917,26774.0
2019-07-11 14:10:00,28.55,28.55,28.52,28.54,25104.0,27.6014,27.6014,27.5724,27.5917,25104.0
2019-07-11 14:15:00,28.53,28.53,28.48,28.48,41644.0,27.582,27.582,27.5337,27.5337,41644.0
2019-07-11 14:20:00,28.49,28.51,28.47,28.5,48042.0,27.5434,27.5627,27.524,27.553,48042.0
2019-07-11 14:25:00,28.5,28.53,28.5,28.52,34736.0,27.553,27.582,27.553,27.5724,34736.0
2019-07-11 14:30:00,28.52,28.6,28.52,28.6,122318.0,27.5724,27.6497,27.5724,27.6497,122318.0
2019-07-11 14:35:00,28.59,28.63,28.58,28.6,35098.0,27.6401,27.6787,27.6304,27.6497,35098.0
2019-07-11 14:40:00,28.61,28.65,28.61,28.65,73598.0,27.6594,27.6981,27.6594,27.6981,73598.0
2019-07-11 14:45:00,28.65,28.66,28.62,28.63,28284.0,27.6981,27.7077,27.6691,27.6787,28284.0
2019-07-11 14:50:00,28.62,28.64,28.61,28.62,23958.0,27.6691,27.6884,27.6594,27.6691,23958.0
2019-07-11 14:55:00,28.62,28.65,28.62,28.64,38634.0,27.6691,27.6981,27.6691,27.6884,38634.0
2019-07-11 15:00:00,28.64,28.65,28.62,28.65,19000.0,27.6884,27.6981,27.6691,27.6981,19000.0
2019-07-11 15:05:00,28.65,28.66,28.64,28.65,39538.0,27.6981,27.7077,27.6884,27.6981,39538.0
2019-07-11 15:10:00,28.64,28.65,28.63,28.65,20142.0,27.6884,27.6981,27.6787,27.6981,20142.0
2019-07-11 15:15:00,28.64,28.66,28.64,28.65,14200.0,27.6884,27.7077,27.6884,27.6981,14200.0
2019-07-11 15:20:00,28.66,28.66,28.63,28.63,19180.0,27.7077,27.7077,27.6787,27.6787,19180.0
2019-07-11 15:25:00,28.64,28.65,28.63,28.63,13630.0,27.6884,27.6981,27.6787,27.6787,13630.0
2019-07-11 15:30:00,28.63,28.66,28.63,28.65,95430.0,27.6787,27.7077,27.6787,27.6981,95430.0
2019-07-11 15:35:00,28.65,28.66,28.63,28.66,59346.0,27.6981,27.7077,27.6787,27.7077,59346.0
2019-07-11 15:40:00,28.65,28.67,28.63,28.67,33660.0,27.6981,27.7174,27.6787,27.7174,33660.0
2019-07-11 15:45:00,28.67,28.74,28.67,28.73,103210.0,27.7174,27.7851,27.7174,27.7754,103210.0
2019-07-11 15:50:00,28.74,28.78,28.71,28.75,111350.0,27.7851,27.8237,27.7561,27.7947,111350.0
2019-07-11 15:55:00,28.75,28.8,28.73,28.78,262430.0,27.7947,27.8431,27.7754,27.8237,262430.0
2019-07-12 09:30:00,28.95,28.95,28.9,28.91,277770.0,27.9881,27.9881,27.9398,27.9494,277770.0
2019-07-12 09:35:00,28.91,28.97,28.88,28.95,113154.0,27.9494,28.0074,27.9204,27.9881,113154.0
2019-07-12 09:40:00,28.96,28.98,28.91,28.92,99296.0,27.9978,28.0171,27.9494,27.9591,99296.0
2019-07-12 09:45:00,28.93,28.98,28.93,28.97,81952.0,27.9688,28.0171,27.9688,28.0074,81952.0
2019-07-12 09:50:00,28.98,28.98,28.95,28.95,162488.0,28.0171,28.0171,27.9881,27.9881,162488.0
2019-07-12 09:55:00,28.96,28.96,28.91,28.91,119948.0,27.9978,27.9978,27.9494,27.9494,119948.0
2019-07-12 10:00:00,28.91,28.94,28.91,28.93,64016.0,27.9494,27.9784,27.9494,27.9688,64016.0
2019-07-12 10:05:00,28.93,28.98,28.93,28.95,126992.0,27.9688,28.0171,27.9688,27.9881,126992.0
2019-07-12 10:10:00,28.93,28.94,28.9,28.93,37854.0,27.9688,27.9784,27.9398,27.9688,37854.0
2019-07-12 10:15:00,28.91,28.93,28.89,28.92,34696.0,27.9494,27.9688,27.9301,27.9591,34696.0
2019-07-12 10:20:00,28.91,28.94,28.89,28.91,48662.0,27.9494,27.9784,27.9301,27.9494,48662.0
2019-07-12 10:25:00,28.9,28.92,28.87,28.92,57968.0,27.9398,27.9591,27.9108,27.9591,57968.0
2019-07-12 10:30:00,28.93,28.94,28.91,28.91,41252.0,27.9688,27.9784,27.9494,27.9494,41252.0
2019-07-12 10:35:00,28.9,28.92,28.86,28.89,44778.0,27.9398,27.9591,27.9011,27.9301,44778.0
2019-07-12 10:40:00,28.87,28.9,28.85,28.85,29692.0,27.9108,27.9398,27.8914,27.8914,29692.0
2019-07-12 10:45:00,28.85,28.89,28.85,28.89,35772.0,27.8914,27.9301,27.8914,27.9301,35772.0
2019-07-12 10:50:00,28.88,28.91,28.87,28.88,26196.0,27.9204,27.9494,27.9108,27.9204,26196.0
2019-07-12 10:55:00,28.88,28.89,28.84,28.88,109084.0,27.9204,27.9301,27.8817,27.9204,109084.0
2019-07-12 11:00:00,28.88,28.89,28.84,28.88,44764.0,27.9204,27.9301,27.8817,27.9204,44764.0
2019-07-12 11:05:00,28.88,28.9,28.87,28.9,32362.0,27.9204,27.9398,27.9108,27.9398,32362.0
2019-07-12 11:10:00,28.9,28.93,28.89,28.93,69678.0,27.9398,27.9688,27.9301,27.9688,69678.0
2019-07-12 11:15:00,28.93,28.98,28.93,28.97,68148.0,27.9688,28.0171,27.9688,28.0074,68148.0
2019-07-12 11:20:00,28.98,28.98,28.95,28.97,30852.0,28.0171,28.0171,27.9881,28.0074,30852.0
2019-07-12 11:25:00,28.97,28.98,28.96,28.98,41094.0,28.0074,28.0171,27.9978,28.0171,41094.0
2019-07-12 11:30:00,28.98,29.0,28.98,28.99,42178.0,28.0171,28.0364,28.0171,28.0268,42178.0
2019-07-12 11:35:00,28.98,28.99,28.97,28.97,29304.0,28.0171,28.0268,28.0074,28.0074,29304.0
2019-07-12 11:40:00,28.97,28.99,28.92,28.93,100372.0,28.0074,28.0268,27.9591,27.9688,100372.0
2019-07-12 11:45:00,28.94,28.96,28.94,28.96,48616.0,27.9784,27.9978,27.9784,27.9978,48616.0
2019-07-12 11:50:00,28.96,28.97,28.94,28.95,21742.0,27.9978,28.0074,27.9784,27.9881,21742.0
2019-07-12 11:55:00,28.95,28.97,28.95,28.97,19074.0,27.9881,28.0074,27.9881,28.0074,19074.0
2019-07-12 12:00:00,28.97,28.99,28.97,28.99,36736.0,28.0074,28.0268,28.0074,28.0268,36736.0
2019-07-12 12:05:00,28.98,28.99,28.97,28.98,21782.0,28.0171,28.0268,28.0074,28.0171,21782.0
2019-07-12 12:10:00,28.98,28.98,28.93,28.95,50604.0,28.0171,28.0171,27.9688,27.9881,50604.0
2019-07-12 12:15:00,28.96,28.97,28.95,28.96,57216.0,27.9978,28.0074,27.9881,27.9978,57216.0
2019-07-12 12:20:00,28.96,28.96,28.94,28.95,21090.0,27.9978,27.9978,27.9784,27.9881,21090.0
2019-07-12 12:25:00,28.95,28.96,28.95,28.96,13384.0,27.9881,27.9978,27.9881,27.9978,13384.0
2019-07-12 12:30:00,28.95,28.96,28.93,28.94,77164.0,27.9881,27.9978,27.9688,27.9784,77164.0
2019-07-12 12:35:00,28.94,29.0,28.94,29.0,48694.0,27.9784,28.0364,27.9784,28.0364,48694.0
2019-07-12 12:40:00,29.0,29.0,28.96,28.97,53016.0,28.0364,28.0364,27.9978,28.0074,53016.0
2019-07-12 12:45:00,28.99,29.0,28.97,29.0,39862.0,28.0268,28.0364,28.0074,28.0364,39862.0
2019-07-12 12:50:00,29.0,29.0,28.99,29.0,111546.0,28.0364,28.0364,28.0268,28.0364,111546.0
2019-07-12 12:55:00,28.99,29.01,28.99,29.01,99798.0,28.0268,28.0461,28.0268,28.0461,99798.0
2019-07-12 13:00:00,29.01,29.02,29.0,29.0,30776.0,28.0461,28.0558,28.0364,28.0364,30776.0
2019-07-12 13:05:00,29.0,29.01,28.99,29.0,27698.0,28.0364,28.0461,28.0268,28.0364,27698.0
2019-07-12 13:10:00,29.0,29.0,28.98,29.0,22204.0,28.0364,28.0364,28.0171,28.0364,22204.0
2019-07-12 13:15:00,29.0,29.0,28.98,28.99,21900.0,28.0364,28.0364,28.0171,28.0268,21900.0
2019-07-12 13:20:00,28.99,29.0,28.98,29.0,20642.0,28.0268,28.0364,28.0171,28.0364,20642.0
2019-07-12 13:25:00,29.0,29.01,29.0,29.0,24780.0,28.0364,28.0461,28.0364,28.0364,24780.0
2019-07-12 13:30:00,29.0,29.0,28.99,29.0,49560.0,28.0364,28.0364,28.0268,28.0364,49560.0
2019-07-12 13:35:00,29.0,29.0,28.99,28.99,26860.0,28.0364,28.0364,28.0268,28.0268,26860.0
2019-07-12 13:40:00,28.99,28.99,28.97,28.98,42602.0,28.0268,28.0268,28.0074,28.0171,42602.0
2019-07-12 13:45:00,28.97,28.98,28.97,28.98,34992.0,28.0074,28.0171,28.0074,28.0171,34992.0
2019-07-12 13:50:00,28.97,28.98,28.96,28.98,30074.0,28.0074,28.0171,27.9978,28.0171,30074.0
2019-07-12 13:55:00,28.98,28.99,28.97,28.98,16080.0,28.0171,28.0268,28.0074,28.0171,16080.0
2019-07-12 14:00:00,28.99,29.0,28.97,28.99,33714.0,28.0268,28.0364,28.0074,28.0268,33714.0
2019-07-12 14:05:00,28.99,29.0,28.98,29.0,33296.0,28.0268,28.0364,28.0171,28.0364,33296.0
2019-07-12 14:10:00,29.0,29.03,29.0,29.01,49888.0,28.0364,28.0654,28.0364,28.0461,49888.0
2019-07-12 14:15:00,29.02,29.03,29.02,29.03,74156.0,28.0558,28.0654,28.0558,28.0654,74156.0
2019-07-12 14:20:00,29.03,29.05,29.02,29.04,54318.0,28.0654,28.0848,28.0558,28.0751,54318.0
2019-07-12 14:25:00,29.04,29.04,29.02,29.03,59396.0,28.0751,28.0751,28.0558,28.0654,59396.0
2019-07-12 14:30:00,29.03,29.07,29.02,29.06,156968.0,28.0654,28.1041,28.0558,28.0944,156968.0
2019-07-12 14:35:00,29.06,29.09,29.06,29.08,51806.0,28.0944,28.1234,28.0944,28.1138,51806.0
2019-07-12 14:40:00,29.08,29.08,29.05,29.05,65572.0,28.1138,28.1138,28.0848,28.0848,65572.0
2019-07-12 14:45:00,29.05,29.08,29.04,29.07,40434.0,28.0848,28.1138,28.0751,28.1041,40434.0
2019-07-12 14:50:00,29.07,29.08,29.06,29.07,99112.0,28.1041,28.1138,28.0944,28.1041,99112.0
2019-07-12 14:55:00,29.07,29.08,29.06,29.08,27596.0,28.1041,28.1138,28.0944,28.1138,27596.0
2019-07-12 15:00:00,29.08,29.09,29.06,29.06,31278.0,28.1138,28.1234,28.0944,28.0944,31278.0
2019-07-12 15:05:00,29.06,29.08,29.05,29.06,30026.0,28.0944,28.1138,28.0848,28.0944,30026.0
2019-07-12 15:10:00,29.06,29.06,29.03,29.04,65720.0,28.0944,28.0944,28.0654,28.0751,65720.0
2019-07-12 15:15:00,29.04,29.08,29.03,29.07,26794.0,28.0751,28.1138,28.0654,28.1041,26794.0
2019-07-12 15:20:00,29.07,29.1,29.07,29.09,173388.0,28.1041,28.1331,28.1041,28.1234,173388.0
2019-07-12 15:25:00,29.09,29.1,29.06,29.07,44972.0,28.1234,28.1331,28.0944,28.1041,44972.0
2019-07-12 15:30:00,29.07,29.1,29.07,29.09,31688.0,28.1041,28.1331,28.1041,28.1234,31688.0
2019-07-12 15:35:00,29.1,29.13,29.1,29.12,72188.0,28.1331,28.1621,28.1331,28.1524,72188.0
2019-07-12 15:40:00,29.13,29.15,29.11,29.13,79094.0,28.1621,28.1814,28.1428,28.1621,79094.0
2019-07-12 15:45:00,29.12,29.13,29.11,29.13,124184.0,28.1524,28.1621,28.1428,28.1621,124184.0
2019-07-12 15:50:00,29.12,29.16,29.1,29.15,129532.0,28.1524,28.1911,28.1331,28.1814,129532.0
2019-07-12 15:55:00,29.16,29.19,29.16,29.17,283130.0,28.1911,28.2201,28.1911,28.2008,283130.0
2019-07-15 09:30:00,29.29,29.3,29.16,29.16,284616.0,28.3168,28.3265,28.1911,28.1911,284616.0
2019-07-15 09:35:00,29.17,29.17,29.12,29.15,88318.0,28.2008,28.2008,28.1524,28.1814,88318.0
2019-07-15 09:40:00,29.15,29.18,29.14,29.18,66094.0,28.1814,28.2105,28.1718,28.2105,66094.0
2019-07-15 09:45:00,29.17,29.17,29.1,29.11,87070.0,28.2008,28.2008,28.1331,28.1428,87070.0
2019-07-15 09:50:00,29.11,29.14,29.1,29.13,82516.0,28.1428,28.1718,28.1331,28.1621,82516.0
2019-07-15 09:55:00,29.14,29.15,29.11,29.15,40726.0,28.1718,28.1814,28.1428,28.1814,40726.0
2019-07-15 10:00:00,29.14,29.17,29.13,29.15,54708.0,28.1718,28.2008,28.1621,28.1814,54708.0
2019-07-15 10:05:00,29.15,29.16,29.13,29.15,36032.0,28.1814,28.1911,28.1621,28.1814,36032.0
2019-07-15 10:10:00,29.14,29.15,29.11,29.12,34908.0,28.1718,28.1814,28.1428,28.1524,34908.0
2019-07-15 10:15:00,29.11,29.16,29.11,29.16,28086.0,28.1428,28.1911,28.1428,28.1911,28086.0
2019-07-15 10:20:00,29.16,29.21,29.14,29.18,50980.0,28.1911,28.2395,28.1718,28.2105,50980.0
2019-07-15 10:25:00,29.18,29.18,29.16,29.18,47142.0,28.2105,28.2105,28.1911,28.2105,47142.0
2019-07-15 10:30:00,29.2,29.22,29.18,29.19,57038.0,28.2298,28.2491,28.2105,28.2201,57038.0
2019-07-15 10:35:00,29.18,29.18,29.14,29.15,42112.0,28.2105,28.2105,28.1718,28.1814,42112.0
2019-07-15 10:40:00,29.15,29.16,29.13,29.13,15258.0,28.1814,28.1911,28.1621,28.1621,15258.0
2019-07-15 10:45:00,29.13,29.13,29.08,29.12,27644.0,28.1621,28.1621,28.1138,28.1524,27644.0
2019-07-15 10:50:00,29.14,29.18,29.13,29.16,28454.0,28.1718,28.2105,28.1621,28.1911,28454.0
2019-07-15 10:55:00,29.17,29.18,29.16,29.17,22858.0,28.2008,28.2105,28.1911,28.2008,22858.0
2019-07-15 11:00:00,29.17,29.18,29.15,29.15,20480.0,28.2008,28.2105,28.1814,28.1814,20480.0
2019-07-15 11:05:00,29.16,29.16,29.14,29.16,10908.0,28.1911,28.1911,28.1718,28.1911,10908.0
2019-07-15 11:10:00,29.15,29.15,29.14,29.14,13016.0,28.1814,28.1814,28.1718,28.1718,13016.0
2019-07-15 11:15:00,29.15,29.19,29.15,29.18,16094.0,28.1814,28.2201,28.1814,28.2105,16094.0
2019-07-15 11:20:00,29.18,29.19,29.17,29.18,9200.0,28.2105,28.2201,28.2008,28.2105,9200.0
2019-07-15 11:25:00,29.17,29.18,29.14,29.14,7260.0,28.2008,28.2105,28.1718,28.1718,7260.0
2019-07-15 11:30:00,29.14,29.14,29.07,29.09,40692.0,28.1718,28.1718,28.1041,28.1234,40692.0
2019-07-15 11:35:00,29.1,29.13,29.1,29.11,63356.0,28.1331,28.1621,28.1331,28.1428,63356.0
2019-07-15 11:40:00,29.13,29.13,29.12,29.13,2692.0,28.1621,28.1621,28.1524,28.1621,2692.0
2019-07-15 11:45:00,29.11,29.12,29.1,29.11,8446.0,28.1428,28.1524,28.1331,28.1428,8446.0
2019-07-15 11:50:00,29.1,29.11,29.09,29.1,13886.0,28.1331,28.1428,28.1234,28.1331,13886.0
2019-07-15 11:55:00,29.1,29.1,29.08,29.09,25914.0,28.1331,28.1331,28.1138,28.1234,25914.0
2019-07-15 12:00:00,29.1,29.1,29.08,29.1,17046.0,28.1331,28.1331,28.1138,28.1331,17046.0
2019-07-15 12:05:00,29.1,29.1,29.07,29.07,43610.0,28.1331,28.1331,28.1041,28.1041,43610.0
2019-07-15 12:10:00,29.07,29.08,29.06,29.08,8498.0,28.1041,28.1138,28.0944,28.1138,8498.0
2019-07-15 12:15:00,29.08,29.1,29.08,29.09,20170.0,28.1138,28.1331,28.1138,28.1234,20170.0
2019-07-15 12:20:00,29.09,29.11,29.09,29.09,26064.0,28.1234,28.1428,28.1234,28.1234,26064.0
2019-07-15 12:25:00,29.1,29.1,29.09,29.09,9940.0,28.1331,28.1331,28.1234,28.1234,9940.0
2019-07-15 12:30:00,29.09,29.09,29.08,29.08,16076.0,28.1234,28.1234,28.1138,28.1138,16076.0
2019-07-15 12:35:00,29.08,29.09,29.08,29.08,2000.0,28.1138,28.1234,28.1138,28.1138,2000.0
2019-07-15 12:40:00,29.08,29.08,29.06,29.07,12316.0,28.1138,28.1138,28.0944,28.1041,12316.0
2019-07-15 12:45:00,29.06,29.07,29.04,29.05,26598.0,28.0944,28.1041,28.0751,28.0848,26598.0
2019-07-15 12:50:00,29.05,29.06,29.05,29.05,12132.0,28.0848,28.0944,28.0848,28.0848,12132.0
2019-07-15 12:55:00,29.05,29.06,29.05,29.06,2000.0,28.0848,28.0944,28.0848,28.0944,2000.0
2019-07-15 13:00:00,29.07,29.08,29.06,29.08,6654.0,28.1041,28.1138,28.0944,28.1138,6654.0
2019-07-15 13:05:00,29.08,29.08,29.04,29.05,28874.0,28.1138,28.1138,28.0751,28.0848,28874.0
2019-07-15 13:10:00,29.05,29.06,29.05,29.05,17032.0,28.0848,28.0944,28.0848,28.0848,17032.0
2019-07-15 13:15:00,29.05,29.07,29.05,29.06,7700.0,28.0848,28.1041,28.0848,28.0944,7700.0
2019-07-15 13:20:00,29.05,29.07,29.05,29.06,3308.0,28.0848,28.1041,28.0848,28.0944,3308.0
2019-07-15 13:25:00,29.06,29.07,29.06,29.07,4732.0,28.0944,28.1041,28.0944,28.1041,4732.0
2019-07-15 13:30:00,29.07,29.11,29.07,29.11,8800.0,28.1041,28.1428,28.1041,28.1428,8800.0
2019-07-15 13:35:00,29.11,29.13,29.1,29.13,50066.0,28.1428,28.1621,28.1331,28.1621,50066.0
2019-07-15 13:40:00,29.13,29.13,29.1,29.1,8142.0,28.1621,28.1621,28.1331,28.1331,8142.0
2019-07-15 13:45:00,29.11,29.11,29.09,29.09,13444.0,28.1428,28.1428,28.1234,28.1234,13444.0
2019-07-15 13:50:00,29.1,29.11,29.09,29.1,10996.0,28.1331,28.1428,28.1234,28.1331,10996.0
2019-07-15 13:55:00,29.11,29.11,29.1,29.1,10140.0,28.1428,28.1428,28.1331,28.1331,10140.0
2019-07-15 14:00:00,29.1,29.14,29.1,29.11,16930.0,28.1331,28.1718,28.1331,28.1428,16930.0
2019-07-15 14:05:00,29.11,29.14,29.1,29.14,66408.0,28.1428,28.1718,28.1331,28.1718,66408.0
2019-07-15 14:10:00,29.14,29.15,29.13,29.15,33724.0,28.1718,28.1814,28.1621,28.1814,33724.0
2019-07-15 14:15:00,29.14,29.17,29.14,29.17,13958.0,28.1718,28.2008,28.1718,28.2008,13958.0
2019-07-15 14:20:00,29.17,29.2,29.17,29.17,74946.0,28.2008,28.2298,28.2008,28.2008,74946.0
2019-07-15 14:25:00,29.17,29.17,29.16,29.16,3236.0,28.2008,28.2008,28.1911,28.1911,3236.0
2019-07-15 14:30:00,29.16,29.16,29.16,29.16,4534.0,28.1911,28.1911,28.1911,28.1911,4534.0
2019-07-15 14:35:00,29.17,29.17,29.15,29.15,7262.0,28.2008,28.2008,28.1814,28.1814,7262.0
2019-07-15 14:40:00,29.15,29.15,29.13,29.14,10100.0,28.1814,28.1814,28.1621,28.1718,10100.0
2019-07-15 14:45:00,29.13,29.14,29.13,29.13,3600.0,28.1621,28.1718,28.1621,28.1621,3600.0
2019-07-15 14:50:00,29.13,29.14,29.12,29.13,11298.0,28.1621,28.1718,28.1524,28.1621,11298.0
2019-07-15 14:55:00,29.13,29.15,29.13,29.15,2200.0,28.1621,28.1814,28.1621,28.1814,2200.0
2019-07-15 15:00:00,29.15,29.18,29.15,29.17,24420.0,28.1814,28.2105,28.1814,28.2008,24420.0
2019-07-15 15:05:00,29.17,29.17,29.16,29.17,5624.0,28.2008,28.2008,28.1911,28.2008,5624.0
2019-07-15 15:10:00,29.17,29.17,29.12,29.13,51112.0,28.2008,28.2008,28.1524,28.1621,51112.0
2019-07-15 15:15:00,29.11,29.11,29.1,29.11,55902.0,28.1428,28.1428,28.1331,28.1428,55902.0
2019-07-15 15:20:00,29.11,29.15,29.11,29.15,18548.0,28.1428,28.1814,28.1428,28.1814,18548.0
2019-07-15 15:25:00,29.15,29.15,29.13,29.13,14998.0,28.1814,28.1814,28.1621,28.1621,14998.0
2019-07-15 15:30:00,29.13,29.15,29.13,29.15,6898.0,28.1621,28.1814,28.1621,28.1814,6898.0
2019-07-15 15:35:00,29.13,29.14,29.11,29.13,8042.0,28.1621,28.1718,28.1428,28.1621,8042.0
2019-07-15 15:40:00,29.14,29.18,29.14,29.17,79720.0,28.1718,28.2105,28.1718,28.2008,79720.0
2019-07-15 15:45:00,29.17,29.18,29.14,29.15,28190.0,28.2008,28.2105,28.1718,28.1814,28190.0
2019-07-15 15:50:00,29.16,29.17,29.15,29.17,100272.0,28.1911,28.2008,28.1814,28.2008,100272.0
2019-07-15 15:55:00,29.18,29.19,29.12,29.19,138256.0,28.2105,28.2201,28.1524,28.2201,138256.0
2019-07-16 09:30:00,29.17,29.17,29.08,29.13,165388.0,28.2008,28.2008,28.1138,28.1621,165388.0
2019-07-16 09:35:00,29.13,29.15,29.12,29.13,69404.0,28.1621,28.1814,28.1524,28.1621,69404.0
2019-07-16 09:40:00,29.13,29.19,29.13,29.16,66978.0,28.1621,28.2201,28.1621,28.1911,66978.0
2019-07-16 09:45:00,29.18,29.19,29.16,29.18,37960.0,28.2105,28.2201,28.1911,28.2105,37960.0
2019-07-16 09:50:00,29.18,29.18,29.14,29.16,41756.0,28.2105,28.2105,28.1718,28.1911,41756.0
2019-07-16 09:55:00,29.17,29.18,29.15,29.16,7856.0,28.2008,28.2105,28.1814,28.1911,7856.0
2019-07-16 10:00:00,29.16,29.17,29.14,29.15,18142.0,28.1911,28.2008,28.1718,28.1814,18142.0
2019-07-16 10:05:00,29.13,29.16,29.12,29.14,16892.0,28.1621,28.1911,28.1524,28.1718,16892.0
2019-07-16 10:10:00,29.15,29.16,29.12,29.13,10178.0,28.1814,28.1911,28.1524,28.1621,10178.0
2019-07-16 10:15:00,29.12,29.15,29.09,29.11,70784.0,28.1524,28.1814,28.1234,28.1428,70784.0
2019-07-16 10:20:00,29.13,29.17,29.13,29.16,44406.0,28.1621,28.2008,28.1621,28.1911,44406.0
2019-07-16 10:25:00,29.17,29.18,29.15,29.17,13928.0,28.2008,28.2105,28.1814,28.2008,13928.0
2019-07-16 10:30:00,29.17,29.19,29.17,29.18,17362.0,28.2008,28.2201,28.2008,28.2105,17362.0
2019-07-16 10:35:00,29.18,29.18,29.16,29.17,23750.0,28.2105,28.2105,28.1911,28.2008,23750.0
2019-07-16 10:40:00,29.17,29.2,29.16,29.19,11662.0,28.2008,28.2298,28.1911,28.2201,11662.0
2019-07-16 10:45:00,29.19,29.22,29.18,29.18,57316.0,28.2201,28.2491,28.2105,28.2105,57316.0
2019-07-16 10:50:00,29.18,29.18,29.13,29.14,52484.0,28.2105,28.2105,28.1621,28.1718,52484.0
2019-07-16 10:55:00,29.14,29.18,29.14,29.18,44734.0,28.1718,28.2105,28.1718,28.2105,44734.0
2019-07-16 11:00:00,29.17,29.18,29.13,29.15,23318.0,28.2008,28.2105,28.1621,28.1814,23318.0
2019-07-16 11:05:00,29.14,29.15,29.14,29.15,3950.0,28.1718,28.1814,28.1718,28.1814,3950.0
2019-07-16 11:10:00,29.14,29.16,29.12,29.12,46692.0,28.1718,28.1911,28.1524,28.1524,46692.0
2019-07-16 11:15:00,29.11,29.13,29.08,29.1,33648.0,28.1428,28.1621,28.1138,28.1331,33648.0
2019-07-16 11:20:00,29.1,29.12,29.1,29.1,32024.0,28.1331,28.1524,28.1331,28.1331,32024.0
2019-07-16 11:25:00,29.09,29.09,29.07,29.09,21086.0,28.1234,28.1234,28.1041,28.1234,21086.0
2019-07-16 11:30:00,29.09,29.11,29.09,29.11,10896.0,28.1234,28.1428,28.1234,28.1428,10896.0
2019-07-16 11:35:00,29.11,29.12,29.11,29.11,6824.0,28.1428,28.1524,28.1428,28.1428,6824.0
2019-07-16 11:40:00,29.1,29.1,29.06,29.07,14850.0,28.1331,28.1331,28.0944,28.1041,14850.0
2019-07-16 11:45:00,29.06,29.09,29.06,29.06,48916.0,28.0944,28.1234,28.0944,28.0944,48916.0
2019-07-16 11:50:00,29.06,29.06,29.05,29.05,8944.0,28.0944,28.0944,28.0848,28.0848,8944.0
2019-07-16 11:55:00,29.07,29.07,28.98,28.99,110894.0,28.1041,28.1041,28.0171,28.0268,110894.0
2019-07-16 12:00:00,28.99,29.02,28.94,29.0,72890.0,28.0268,28.0558,27.9784,28.0364,72890.0
2019-07-16 12:05:00,28.99,29.0,28.9,28.92,104824.0,28.0268,28.0364,27.9398,27.9591,104824.0
2019-07-16 12:10:00,28.92,28.92,28.85,28.92,91768.0,27.9591,27.9591,27.8914,27.9591,91768.0
2019-07-16 12:15:00,28.93,28.93,28.82,28.83,79140.0,27.9688,27.9688,27.8624,27.8721,79140.0
2019-07-16 12:20:00,28.82,28.89,28.81,28.89,80778.0,27.8624,27.9301,27.8527,27.9301,80778.0
2019-07-16 12:25:00,28.89,28.95,28.88,28.89,75922.0,27.9301,27.9881,27.9204,27.9301,75922.0
2019-07-16 12:30:00,28.9,28.9,28.86,28.9,42770.0,27.9398,27.9398,27.9011,27.9398,42770.0
2019-07-16 12:35:00,28.9,28.95,28.9,28.92,105972.0,27.9398,27.9881,27.9398,27.9591,105972.0
2019-07-16 12:40:00,28.92,28.98,28.92,28.97,41780.0,27.9591,28.0171,27.9591,28.0074,41780.0
2019-07-16 12:45:00,28.97,28.98,28.96,28.96,43330.0,28.0074,28.0171,27.9978,27.9978,43330.0
2019-07-16 12:50:00,28.96,28.97,28.91,28.92,37660.0,27.9978,28.0074,27.9494,27.9591,37660.0
2019-07-16 12:55:00,28.91,28.93,28.89,28.93,18226.0,27.9494,27.9688,27.9301,27.9688,18226.0
2019-07-16 13:00:00,28.95,29.05,28.95,29.02,70970.0,27.9881,28.0848,27.9881,28.0558,70970.0
2019-07-16 13:05:00,29.02,29.05,29.01,29.02,51126.0,28.0558,28.0848,28.0461,28.0558,51126.0
2019-07-16 13:10:00,29.02,29.05,29.0,29.04,28254.0,28.0558,28.0848,28.0364,28.0751,28254.0
2019-07-16 13:15:00,29.04,29.06,29.03,29.04,45574.0,28.0751,28.0944,28.0654,28.0751,45574.0
2019-07-16 13:20:00,29.04,29.04,29.03,29.04,13542.0,28.0751,28.0751,28.0654,28.0751,13542.0
2019-07-16 13:25:00,29.03,29.04,29.02,29.02,5038.0,28.0654,28.0751,28.0558,28.0558,5038.0
2019-07-16 13:30:00,29.02,29.02,29.0,29.02,15946.0,28.0558,28.0558,28.0364,28.0558,15946.0
2019-07-16 13:35:00,29.01,29.02,28.99,28.99,21684.0,28.0461,28.0558,28.0268,28.0268,21684.0
2019-07-16 13:40:00,28.99,28.99,28.96,28.96,10516.0,28.0268,28.0268,27.9978,27.9978,10516.0
2019-07-16 13:45:00,28.95,28.95,28.9,28.93,28872.0,27.9881,27.9881,27.9398,27.9688,28872.0
2019-07-16 13:50:00,28.93,28.93,28.88,28.89,22278.0,27.9688,27.9688,27.9204,27.9301,22278.0
2019-07-16 13:55:00,28.86,28.89,28.84,28.85,68930.0,27.9011,27.9301,27.8817,27.8914,68930.0
2019-07-16 14:00:00,28.86,28.9,28.85,28.9,38212.0,27.9011,27.9398,27.8914,27.9398,38212.0
2019-07-16 14:05:00,28.91,28.92,28.9,28.91,24076.0,27.9494,27.9591,27.9398,27.9494,24076.0
2019-07-16 14:10:00,28.9,28.92,28.86,28.89,56972.0,27.9398,27.9591,27.9011,27.9301,56972.0
2019-07-16 14:15:00,28.9,28.9,28.84,28.85,47654.0,27.9398,27.9398,27.8817,27.8914,47654.0
2019-07-16 14:20:00,28.84,28.88,28.82,28.87,46612.0,27.8817,27.9204,27.8624,27.9108,46612.0
2019-07-16 14:25:00,28.86,28.86,28.85,28.86,24748.0,27.9011,27.9011,27.8914,27.9011,24748.0
2019-07-16 14:30:00,28.86,28.87,28.81,28.82,39268.0,27.9011,27.9108,27.8527,27.8624,39268.0
2019-07-16 14:35:00,28.83,28.89,28.83,28.89,48498.0,27.8721,27.9301,27.8721,27.9301,48498.0
2019-07-16 14:40:00,28.89,28.93,28.88,28.92,46650.0,27.9301,27.9688,27.9204,27.9591,46650.0
2019-07-16 14:45:00,28.93,28.93,28.89,28.93,16256.0,27.9688,27.9688,27.9301,27.9688,16256.0
2019-07-16 14:50:00,28.93,28.95,28.92,28.95,20980.0,27.9688,27.9881,27.9591,27.9881,20980.0
2019-07-16 14:55:00,28.95,28.95,28.9,28.9,40078.0,27.9881,27.9881,27.9398,27.9398,40078.0
2019-07-16 15:00:00,28.9,28.94,28.88,28.93,56814.0,27.9398,27.9784,27.9204,27.9688,56814.0
2019-07-16 15:05:00,28.94,28.97,28.93,28.94,38374.0,27.9784,28.0074,27.9688,27.9784,38374.0
2019-07-16 15:10:00,28.93,28.98,28.93,28.97,54142.0,27.9688,28.0171,27.9688,28.0074,54142.0
2019-07-16 15:15:00,28.95,28.99,28.94,28.97,18142.0,27.9881,28.0268,27.9784,28.0074,18142.0
2019-07-16 15:20:00,28.97,29.0,28.95,28.97,14016.0,28.0074,28.0364,27.9881,28.0074,14016.0
2019-07-16 15:25:00,28.96,28.97,28.93,28.93,32436.0,27.9978,28.0074,27.9688,27.9688,32436.0
2019-07-16 15:30:00,28.93,28.97,28.93,28.94,35428.0,27.9688,28.0074,27.9688,27.9784,35428.0
2019-07-16 15:35:00,28.95,28.98,28.94,28.98,55050.0,27.9881,28.0171,27.9784,28.0171,55050.0
2019-07-16 15:40:00,28.97,29.01,28.95,28.99,56844.0,28.0074,28.0461,27.9881,28.0268,56844.0
2019-07-16 15:45:00,28.98,28.99,28.93,28.95,117494.0,28.0171,28.0268,27.9688,27.9881,117494.0
2019-07-16 15:50:00,28.95,28.99,28.93,28.95,137118.0,27.9881,28.0268,27.9688,27.9881,137118.0
2019-07-16 15:55:00,28.96,28.98,28.86,28.89,319716.0,27.9978,28.0171,27.9011,27.9301,319716.0
2019-07-17 09:30:00,28.89,28.93,28.84,28.92,378324.0,27.9301,27.9688,27.8817,27.9591,378324.0
2019-07-17 09:35:00,28.93,28.95,28.85,28.9,167746.0,27.9688,27.9881,27.8914,27.9398,167746.0
2019-07-17 09:40:00,28.89,28.93,28.87,28.88,93410.0,27.9301,27.9688,27.9108,27.9204,93410.0
2019-07-17 09:45:00,28.88,28.89,28.79,28.83,91654.0,27.9204,27.9301,27.8334,27.8721,91654.0
2019-07-17 09:50:00,28.83,28.88,28.81,28.86,59458.0,27.8721,27.9204,27.8527,27.9011,59458.0
2019-07-17 09:55:00,28.86,28.89,28.83,28.83,33874.0,27.9011,27.9301,27.8721,27.8721,33874.0
2019-07-17 10:00:00,28.84,28.86,28.83,28.84,51612.0,27.8817,27.9011,27.8721,27.8817,51612.0
2019-07-17 10:05:00,28.84,28.86,28.77,28.77,51224.0,27.8817,27.9011,27.8141,27.8141,51224.0
2019-07-17 10:10:00,28.78,28.8,28.72,28.72,119954.0,27.8237,27.8431,27.7657,27.7657,119954.0
2019-07-17 10:15:00,28.72,28.75,28.68,28.68,131090.0,27.7657,27.7947,27.7271,27.7271,131090.0
2019-07-17 10:20:00,28.68,28.74,28.68,28.72,135122.0,27.7271,27.7851,27.7271,27.7657,135122.0
2019-07-17 10:25:00,28.7,28.73,28.68,28.68,41320.0,27.7464,27.7754,27.7271,27.7271,41320.0
2019-07-17 10:30:00,28.68,28.71,28.64,28.71,94014.0,27.7271,27.7561,27.6884,27.7561,94014.0
2019-07-17 10:35:00,28.7,28.72,28.67,28.68,33488.0,27.7464,27.7657,27.7174,27.7271,33488.0
2019-07-17 10:40:00,28.68,28.68,28.58,28.59,79530.0,27.7271,27.7271,27.6304,27.6401,79530.0
2019-07-17 10:45:00,28.58,28.59,28.54,28.55,222024.0,27.6304,27.6401,27.5917,27.6014,222024.0
2019-07-17 10:50:00,28.53,28.56,28.48,28.5,110710.0,27.582,27.6111,27.5337,27.553,110710.0
2019-07-17 10:55:00,28.5,28.58,28.5,28.58,82102.0,27.553,27.6304,27.553,27.6304,82102.0
2019-07-17 11:00:00,28.58,28.63,28.58,28.61,80962.0,27.6304,27.6787,27.6304,27.6594,80962.0
2019-07-17 11:05:00,28.61,28.62,28.58,28.62,32842.0,27.6594,27.6691,27.6304,27.6691,32842.0
2019-07-17 11:10:00,28.63,28.67,28.61,28.66,68470.0,27.6787,27.7174,27.6594,27.7077,68470.0
2019-07-17 11:15:00,28.66,28.67,28.63,28.63,80214.0,27.7077,27.7174,27.6787,27.6787,80214.0
2019-07-17 11:20:00,28.62,28.67,28.62,28.66,75902.0,27.6691,27.7174,27.6691,27.7077,75902.0
2019-07-17 11:25:00,28.66,28.66,28.61,28.62,22778.0,27.7077,27.7077,27.6594,27.6691,22778.0
2019-07-17 11:30:00,28.61,28.67,28.61,28.62,25422.0,27.6594,27.7174,27.6594,27.6691,25422.0
2019-07-17 11:35:00,28.6,28.65,28.59,28.65,53180.0,27.6497,27.6981,27.6401,27.6981,53180.0
2019-07-17 11:40:00,28.65,28.71,28.65,28.71,80500.0,27.6981,27.7561,27.6981,27.7561,80500.0
2019-07-17 11:45:00,28.71,28.73,28.7,28.73,80252.0,27.7561,27.7754,27.7464,27.7754,80252.0
2019-07-17 11:50:00,28.73,28.75,28.72,28.74,19962.0,27.7754,27.7947,27.7657,27.7851,19962.0
2019-07-17 11:55:00,28.74,28.75,28.7,28.7,47374.0,27.7851,27.7947,27.7464,27.7464,47374.0
2019-07-17 12:00:00,28.7,28.71,28.68,28.69,12800.0,27.7464,27.7561,27.7271,27.7367,12800.0
2019-07-17 12:05:00,28.7,28.71,28.68,28.68,33924.0,27.7464,27.7561,27.7271,27.7271,33924.0
2019-07-17 12:10:00,28.68,28.68,28.63,28.64,54142.0,27.7271,27.7271,27.6787,27.6884,54142.0
2019-07-17 12:15:00,28.63,28.64,28.62,28.63,29672.0,27.6787,27.6884,27.6691,27.6787,29672.0
2019-07-17 12:20:00,28.65,28.65,28.61,28.63,4816.0,27.6981,27.6981,27.6594,27.6787,4816.0
2019-07-17 12:25:00,28.64,28.64,28.63,28.63,17652.0,27.6884,27.6884,27.6787,27.6787,17652.0
2019-07-17 12:30:00,28.64,28.64,28.63,28.64,16826.0,27.6884,27.6884,27.6787,27.6884,16826.0
2019-07-17 12:35:00,28.64,28.67,28.64,28.66,29158.0,27.6884,27.7174,27.6884,27.7077,29158.0
2019-07-17 12:40:00,28.66,28.67,28.65,28.67,44760.0,27.7077,27.7174,27.6981,27.7174,44760.0
2019-07-17 12:45:00,28.67,28.67,28.63,28.63,7874.0,27.7174,27.7174,27.6787,27.6787,7874.0
2019-07-17 12:50:00,28.63,28.67,28.63,28.65,8896.0,27.6787,27.7174,27.6787,27.6981,8896.0
2019-07-17 12:55:00,28.66,28.67,28.66,28.66,4538.0,27.7077,27.7174,27.7077,27.7077,4538.0
2019-07-17 13:00:00,28.66,28.66,28.63,28.64,7346.0,27.7077,27.7077,27.6787,27.6884,7346.0
2019-07-17 13:05:00,28.63,28.65,28.62,28.64,24468.0,27.6787,27.6981,27.6691,27.6884,24468.0
2019-07-17 13:10:00,28.63,28.64,28.63,28.63,15188.0,27.6787,27.6884,27.6787,27.6787,15188.0
2019-07-17 13:15:00,28.63,28.63,28.6,28.61,8126.0,27.6787,27.6787,27.6497,27.6594,8126.0
2019-07-17 13:20:00,28.61,28.63,28.61,28.61,6056.0,27.6594,27.6787,27.6594,27.6594,6056.0
2019-07-17 13:25:00,28.61,28.64,28.61,28.63,9582.0,27.6594,27.6884,27.6594,27.6787,9582.0
2019-07-17 13:30:00,28.64,28.65,28.63,28.64,28256.0,27.6884,27.6981,27.6787,27.6884,28256.0
2019-07-17 13:35:00,28.64,28.66,28.63,28.66,10566.0,27.6884,27.7077,27.6787,27.7077,10566.0
2019-07-17 13:40:00,28.67,28.71,28.66,28.68,36702.0,27.7174,27.7561,27.7077,27.7271,36702.0
2019-07-17 13:45:00,28.68,28.68,28.67,28.68,26858.0,27.7271,27.7271,27.7174,27.7271,26858.0
2019-07-17 13:50:00,28.67,28.67,28.66,28.67,5458.0,27.7174,27.7174,27.7077,27.7174,5458.0
2019-07-17 13:55:00,28.66,28.67,28.66,28.67,3502.0,27.7077,27.7174,27.7077,27.7174,3502.0
2019-07-17 14:00:00,28.67,28.67,28.6,28.6,43970.0,27.7174,27.7174,27.6497,27.6497,43970.0
2019-07-17 14:05:00,28.59,28.61,28.58,28.59,58224.0,27.6401,27.6594,27.6304,27.6401,58224.0
2019-07-17 14:10:00,28.58,28.58,28.53,28.53,20602.0,27.6304,27.6304,27.582,27.582,20602.0
2019-07-17 14:15:00,28.52,28.56,28.52,28.55,48122.0,27.5724,27.6111,27.5724,27.6014,48122.0
2019-07-17 14:20:00,28.56,28.58,28.56,28.57,16836.0,27.6111,27.6304,27.6111,27.6207,16836.0
2019-07-17 14:25:00,28.57,28.59,28.57,28.58,52708.0,27.6207,27.6401,27.6207,27.6304,52708.0
2019-07-17 14:30:00,28.58,28.6,28.57,28.6,17652.0,27.6304,27.6497,27.6207,27.6497,17652.0
2019-07-17 14:35:00,28.6,28.61,28.6,28.6,25340.0,27.6497,27.6594,27.6497,27.6497,25340.0
2019-07-17 14:40:00,28.6,28.61,28.57,28.58,43132.0,27.6497,27.6594,27.6207,27.6304,43132.0
2019-07-17 14:45:00,28.58,28.6,28.56,28.6,18718.0,27.6304,27.6497,27.6111,27.6497,18718.0
2019-07-17 14:50:00,28.6,28.6,28.54,28.54,25018.0,27.6497,27.6497,27.5917,27.5917,25018.0
2019-07-17 14:55:00,28.55,28.56,28.54,28.56,23538.0,27.6014,27.6111,27.5917,27.6111,23538.0
2019-07-17 15:00:00,28.55,28.55,28.46,28.46,138486.0,27.6014,27.6014,27.5144,27.5144,138486.0
2019-07-17 15:05:00,28.47,28.55,28.45,28.55,105930.0,27.524,27.6014,27.5047,27.6014,105930.0
2019-07-17 15:10:00,28.55,28.57,28.54,28.57,35504.0,27.6014,27.6207,27.5917,27.6207,35504.0
2019-07-17 15:15:00,28.57,28.58,28.55,28.56,22160.0,27.6207,27.6304,27.6014,27.6111,22160.0
2019-07-17 15:20:00,28.56,28.57,28.49,28.49,29122.0,27.6111,27.6207,27.5434,27.5434,29122.0
2019-07-17 15:25:00,28.49,28.5,28.43,28.43,57932.0,27.5434,27.553,27.4854,27.4854,57932.0
2019-07-17 15:30:00,28.43,28.52,28.41,28.52,108110.0,27.4854,27.5724,27.466,27.5724,108110.0
2019-07-17 15:35:00,28.5,28.5,28.46,28.49,134766.0,27.553,27.553,27.5144,27.5434,134766.0
2019-07-17 15:40:00,28.49,28.49,28.44,28.45,154618.0,27.5434,27.5434,27.495,27.5047,154618.0
2019-07-17 15:45:00,28.45,28.48,28.42,28.47,226284.0,27.5047,27.5337,27.4757,27.524,226284.0
2019-07-17 15:50:00,28.48,28.5,28.43,28.45,235738.0,27.5337,27.553,27.4854,27.5047,235738.0
2019-07-17 15:55:00,28.45,28.45,28.32,28.32,380034.0,27.5047,27.5047,27.379,27.379,380034.0
2019-07-18 09:30:00,28.15,28.18,28.09,28.18,424732.0,27.2147,27.2437,27.1567,27.2437,424732.0
2019-07-18 09:35:00,28.18,28.28,28.18,28.25,223950.0,27.2437,27.3404,27.2437,27.3114,223950.0
2019-07-18 09:40:00,28.25,28.25,28.18,28.22,107184.0,27.3114,27.3114,27.2437,27.2823,107184.0
2019-07-18 09:45:00,28.22,28.24,28.19,28.2,32158.0,27.2823,27.3017,27.2533,27.263,32158.0
2019-07-18 09:50:00,28.19,28.25,28.16,28.24,69986.0,27.2533,27.3114,27.2243,27.3017,69986.0
2019-07-18 09:55:00,28.24,28.27,28.21,28.24,37364.0,27.3017,27.3307,27.2727,27.3017,37364.0
2019-07-18 10:00:00,28.25,28.25,28.18,28.21,118000.0,27.3114,27.3114,27.2437,27.2727,118000.0
2019-07-18 10:05:00,28.21,28.3,28.2,28.25,125334.0,27.2727,27.3597,27.263,27.3114,125334.0
2019-07-18 10:10:00,28.25,28.31,28.25,28.3,29772.0,27.3114,27.3694,27.3114,27.3597,29772.0
2019-07-18 10:15:00,28.28,28.32,28.27,28.3,46134.0,27.3404,27.379,27.3307,27.3597,46134.0
2019-07-18 10:20:00,28.3,28.38,28.29,28.36,122340.0,27.3597,27.437,27.35,27.4177,122340.0
2019-07-18 10:25:00,28.35,28.37,28.32,28.34,48552.0,27.408,27.4274,27.379,27.3984,48552.0
2019-07-18 10:30:00,28.35,28.4,28.34,28.35,27428.0,27.408,27.4564,27.3984,27.408,27428.0
2019-07-18 10:35:00,28.35,28.35,28.31,28.31,23254.0,27.408,27.408,27.3694,27.3694,23254.0
2019-07-18 10:40:00,28.31,28.36,28.31,28.36,68856.0,27.3694,27.4177,27.3694,27.4177,68856.0
2019-07-18 10:45:00,28.36,28.39,28.35,28.35,19544.0,27.4177,27.4467,27.408,27.408,19544.0
2019-07-18 10:50:00,28.35,28.36,28.28,28.29,47682.0,27.408,27.4177,27.3404,27.35,47682.0
2019-07-18 10:55:00,28.29,28.33,28.27,28.32,32790.0,27.35,27.3887,27.3307,27.379,32790.0
2019-07-18 11:00:00,28.33,28.35,28.31,28.31,53522.0,27.3887,27.408,27.3694,27.3694,53522.0
2019-07-18 11:05:00,28.31,28.31,28.26,28.27,42496.0,27.3694,27.3694,27.321,27.3307,42496.0
2019-07-18 11:10:00,28.27,28.29,28.23,28.23,24908.0,27.3307,27.35,27.292,27.292,24908.0
2019-07-18 11:15:00,28.23,28.25,28.23,28.24,39702.0,27.292,27.3114,27.292,27.3017,39702.0
2019-07-18 11:20:00,28.23,28.23,28.11,28.14,101632.0,27.292,27.292,27.176,27.205,101632.0
2019-07-18 11:25:00,28.14,28.18,28.13,28.14,54956.0,27.205,27.2437,27.1953,27.205,54956.0
2019-07-18 11:30:00,28.14,28.15,28.06,28.11,130738.0,27.205,27.2147,27.1277,27.176,130738.0
2019-07-18 11:35:00,28.1,28.1,28.03,28.06,103036.0,27.1663,27.1663,27.0987,27.1277,103036.0
2019-07-18 11:40:00,28.07,28.07,28.02,28.03,66056.0,27.1373,27.1373,27.089,27.0987,66056.0
2019-07-18 11:45:00,28.02,28.05,28.0,28.0,101838.0,27.089,27.118,27.0697,27.0697,101838.0
2019-07-18 11:50:00,28.01,28.05,28.0,28.04,83726.0,27.0793,27.118,27.0697,27.1083,83726.0
2019-07-18 11:55:00,28.04,28.05,28.02,28.04,24874.0,27.1083,27.118,27.089,27.1083,24874.0
2019-07-18 12:00:00,28.04,28.1,28.02,28.09,37696.0,27.1083,27.1663,27.089,27.1567,37696.0
2019-07-18 12:05:00,28.09,28.15,28.09,28.15,79916.0,27.1567,27.2147,27.1567,27.2147,79916.0
2019-07-18 12:10:00,28.15,28.18,28.14,28.15,77536.0,27.2147,27.2437,27.205,27.2147,77536.0
2019-07-18 12:15:00,28.15,28.18,28.14,28.18,39084.0,27.2147,27.2437,27.205,27.2437,39084.0
2019-07-18 12:20:00,28.19,28.23,28.17,28.22,27856.0,27.2533,27.292,27.234,27.2823,27856.0
2019-07-18 12:25:00,28.23,28.23,28.19,28.19,69176.0,27.292,27.292,27.2533,27.2533,69176.0
2019-07-18 12:30:00,28.2,28.23,28.2,28.2,15462.0,27.263,27.292,27.263,27.263,15462.0
2019-07-18 12:35:00,28.2,28.23,28.18,28.21,55732.0,27.263,27.292,27.2437,27.2727,55732.0
2019-07-18 12:40:00,28.23,28.24,28.22,28.24,7144.0,27.292,27.3017,27.2823,27.3017,7144.0
2019-07-18 12:45:00,28.24,28.26,28.22,28.22,19018.0,27.3017,27.321,27.2823,27.2823,19018.0
2019-07-18 12:50:00,28.22,28.24,28.22,28.23,7300.0,27.2823,27.3017,27.2823,27.292,7300.0
2019-07-18 12:55:00,28.2,28.21,28.2,28.2,10100.0,27.263,27.2727,27.263,27.263,10100.0
2019-07-18 13:00:00,28.2,28.25,28.2,28.25,30064.0,27.263,27.3114,27.263,27.3114,30064.0
2019-07-18 13:05:00,28.25,28.25,28.24,28.25,8558.0,27.3114,27.3114,27.3017,27.3114,8558.0
2019-07-18 13:10:00,28.25,28.29,28.25,28.29,25624.0,27.3114,27.35,27.3114,27.35,25624.0
2019-07-18 13:15:00,28.29,28.3,28.29,28.29,23322.0,27.35,27.3597,27.35,27.35,23322.0
2019-07-18 13:20:00,28.29,28.29,28.25,28.27,10104.0,27.35,27.35,27.3114,27.3307,10104.0
2019-07-18 13:25:00,28.27,28.28,28.25,28.25,5398.0,27.3307,27.3404,27.3114,27.3114,5398.0
2019-07-18 13:30:00,28.25,28.29,28.25,28.27,43432.0,27.3114,27.35,27.3114,27.3307,43432.0
2019-07-18 13:35:00,28.27,28.31,28.27,28.31,29278.0,27.3307,27.3694,27.3307,27.3694,29278.0
2019-07-18 13:40:00,28.3,28.3,28.28,28.29,3600.0,27.3597,27.3597,27.3404,27.35,3600.0
2019-07-18 13:45:00,28.28,28.3,28.24,28.24,18130.0,27.3404,27.3597,27.3017,27.3017,18130.0
2019-07-18 13:50:00,28.24,28.24,28.21,28.23,18026.0,27.3017,27.3017,27.2727,27.292,18026.0
2019-07-18 13:55:00,28.22,28.27,28.22,28.27,35082.0,27.2823,27.3307,27.2823,27.3307,35082.0
2019-07-18 14:00:00,28.27,28.32,28.26,28.31,30216.0,27.3307,27.379,27.321,27.3694,30216.0
2019-07-18 14:05:00,28.31,28.35,28.31,28.34,45110.0,27.3694,27.408,27.3694,27.3984,45110.0
2019-07-18 14:10:00,28.35,28.39,28.34,28.35,94228.0,27.408,27.4467,27.3984,27.408,94228.0
2019-07-18 14:15:00,28.35,28.45,28.35,28.43,86102.0,27.408,27.5047,27.408,27.4854,86102.0
2019-07-18 14:20:00,28.44,28.51,28.43,28.5,174322.0,27.495,27.5627,27.4854,27.553,174322.0
2019-07-18 14:25:00,28.5,28.55,28.47,28.52,79830.0,27.553,27.6014,27.524,27.5724,79830.0
2019-07-18 14:30:00,28.5,28.54,28.49,28.54,25406.0,27.553,27.5917,27.5434,27.5917,25406.0
2019-07-18 14:35:00,28.53,28.58,28.53,28.56,52532.0,27.582,27.6304,27.582,27.6111,52532.0
2019-07-18 14:40:00,28.57,28.6,28.54,28.58,68594.0,27.6207,27.6497,27.5917,27.6304,68594.0
2019-07-18 14:45:00,28.59,28.61,28.57,28.58,58728.0,27.6401,27.6594,27.6207,27.6304,58728.0
2019-07-18 14:50:00,28.56,28.57,28.55,28.56,7752.0,27.6111,27.6207,27.6014,27.6111,7752.0
2019-07-18 14:55:00,28.56,28.64,28.55,28.63,69740.0,27.6111,27.6884,27.6014,27.6787,69740.0
2019-07-18 15:00:00,28.63,28.72,28.61,28.68,160508.0,27.6787,27.7657,27.6594,27.7271,160508.0
2019-07-18 15:05:00,28.67,28.67,28.61,28.65,24336.0,27.7174,27.7174,27.6594,27.6981,24336.0
2019-07-18 15:10:00,28.65,28.65,28.59,28.64,39518.0,27.6981,27.6981,27.6401,27.6884,39518.0
2019-07-18 15:15:00,28.64,28.64,28.57,28.57,18314.0,27.6884,27.6884,27.6207,27.6207,18314.0
2019-07-18 15:20:00,28.59,28.59,28.54,28.54,38294.0,27.6401,27.6401,27.5917,27.5917,38294.0
2019-07-18 15:25:00,28.54,28.57,28.48,28.56,49848.0,27.5917,27.6207,27.5337,27.6111,49848.0
2019-07-18 15:30:00,28.55,28.58,28.51,28.54,68372.0,27.6014,27.6304,27.5627,27.5917,68372.0
2019-07-18 15:35:00,28.55,28.58,28.55,28.58,31810.0,27.6014,27.6304,27.6014,27.6304,31810.0
2019-07-18 15:40:00,28.59,28.59,28.55,28.57,26324.0,27.6401,27.6401,27.6014,27.6207,26324.0
2019-07-18 15:45:00,28.55,28.55,28.5,28.52,34792.0,27.6014,27.6014,27.553,27.5724,34792.0
2019-07-18 15:50:00,28.5,28.54,28.49,28.51,175086.0,27.553,27.5917,27.5434,27.5627,175086.0
2019-07-18 15:55:00,28.52,28.62,28.52,28.61,162640.0,27.5724,27.6691,27.5724,27.6594,162640.0
2019-07-19 09:30:00,28.95,28.97,28.86,28.86,242056.0,27.9881,28.0074,27.9011,27.9011,242056.0
2019-07-19 09:35:00,28.86,28.88,28.84,28.88,146964.0,27.9011,27.9204,27.8817,27.9204,146964.0
2019-07-19 09:40:00,28.88,28.93,28.84,28.86,123042.0,27.9204,27.9688,27.8817,27.9011,123042.0
2019-07-19 09:45:00,28.85,28.86,28.8,28.83,78084.0,27.8914,27.9011,27.8431,27.8721,78084.0
2019-07-19 09:50:00,28.83,28.84,28.75,28.78,78258.0,27.8721,27.8817,27.7947,27.8237,78258.0
2019-07-19 09:55:00,28.79,28.83,28.77,28.83,32328.0,27.8334,27.8721,27.8141,27.8721,32328.0
2019-07-19 10:00:00,28.82,28.86,28.8,28.84,72310.0,27.8624,27.9011,27.8431,27.8817,72310.0
2019-07-19 10:05:00,28.84,28.85,28.73,28.73,92168.0,27.8817,27.8914,27.7754,27.7754,92168.0
2019-07-19 10:10:00,28.72,28.76,28.72,28.74,56634.0,27.7657,27.8044,27.7657,27.7851,56634.0
2019-07-19 10:15:00,28.74,28.85,28.74,28.84,185182.0,27.7851,27.8914,27.7851,27.8817,185182.0
2019-07-19 10:20:00,28.84,28.86,28.79,28.81,65440.0,27.8817,27.9011,27.8334,27.8527,65440.0
2019-07-19 10:25:00,28.81,28.84,28.7,28.77,64188.0,27.8527,27.8817,27.7464,27.8141,64188.0
2019-07-19 10:30:00,28.77,28.82,28.73,28.73,50880.0,27.8141,27.8624,27.7754,27.7754,50880.0
2019-07-19 10:35:00,28.72,28.77,28.71,28.75,41158.0,27.7657,27.8141,27.7561,27.7947,41158.0
2019-07-19 10:40:00,28.74,28.75,28.7,28.73,63958.0,27.7851,27.7947,27.7464,27.7754,63958.0
2019-07-19 10:45:00,28.73,28.74,28.65,28.66,138004.0,27.7754,27.7851,27.6981,27.7077,138004.0
2019-07-19 10:50:00,28.66,28.68,28.63,28.64,91718.0,27.7077,27.7271,27.6787,27.6884,91718.0
2019-07-19 10:55:00,28.64,28.73,28.63,28.7,81848.0,27.6884,27.7754,27.6787,27.7464,81848.0
2019-07-19 11:00:00,28.68,28.72,28.67,28.7,45480.0,27.7271,27.7657,27.7174,27.7464,45480.0
2019-07-19 11:05:00,28.69,28.74,28.67,28.72,20448.0,27.7367,27.7851,27.7174,27.7657,20448.0
2019-07-19 11:10:00,28.73,28.79,28.72,28.76,81316.0,27.7754,27.8334,27.7657,27.8044,81316.0
2019-07-19 11:15:00,28.75,28.77,28.74,28.75,32972.0,27.7947,27.8141,27.7851,27.7947,32972.0
2019-07-19 11:20:00,28.75,28.75,28.7,28.74,47780.0,27.7947,27.7947,27.7464,27.7851,47780.0
2019-07-19 11:25:00,28.73,28.73,28.68,28.68,16360.0,27.7754,27.7754,27.7271,27.7271,16360.0
2019-07-19 11:30:00,28.68,28.71,28.68,28.68,58628.0,27.7271,27.7561,27.7271,27.7271,58628.0
2019-07-19 11:35:00,28.7,28.7,28.58,28.59,126268.0,27.7464,27.7464,27.6304,27.6401,126268.0
2019-07-19 11:40:00,28.59,28.59,28.51,28.55,120088.0,27.6401,27.6401,27.5627,27.6014,120088.0
2019-07-19 11:45:00,28.54,28.55,28.49,28.55,49068.0,27.5917,27.6014,27.5434,27.6014,49068.0
2019-07-19 11:50:00,28.55,28.57,28.52,28.54,49910.0,27.6014,27.6207,27.5724,27.5917,49910.0
2019-07-19 11:55:00,28.53,28.58,28.53,28.57,27824.0,27.582,27.6304,27.582,27.6207,27824.0
2019-07-19 12:00:00,28.58,28.64,28.57,28.63,52908.0,27.6304,27.6884,27.6207,27.6787,52908.0
2019-07-19 12:05:00,28.62,28.68,28.61,28.67,37150.0,27.6691,27.7271,27.6594,27.7174,37150.0
2019-07-19 12:10:00,28.67,28.7,28.66,28.7,27366.0,27.7174,27.7464,27.7077,27.7464,27366.0
2019-07-19 12:15:00,28.7,28.7,28.67,28.68,17068.0,27.7464,27.7464,27.7174,27.7271,17068.0
2019-07-19 12:20:00,28.67,28.67,28.63,28.63,37720.0,27.7174,27.7174,27.6787,27.6787,37720.0
2019-07-19 12:25:00,28.64,28.71,28.64,28.71,75750.0,27.6884,27.7561,27.6884,27.7561,75750.0
2019-07-19 12:30:00,28.7,28.72,28.7,28.71,18984.0,27.7464,27.7657,27.7464,27.7561,18984.0
2019-07-19 12:35:00,28.71,28.74,28.71,28.72,22590.0,27.7561,27.7851,27.7561,27.7657,22590.0
2019-07-19 12:40:00,28.72,28.74,28.7,28.71,35130.0,27.7657,27.7851,27.7464,27.7561,35130.0
2019-07-19 12:45:00,28.7,28.74,28.7,28.73,16422.0,27.7464,27.7851,27.7464,27.7754,16422.0
2019-07-19 12:50:00,28.74,28.77,28.73,28.75,33134.0,27.7851,27.8141,27.7754,27.7947,33134.0
2019-07-19 12:55:00,28.75,28.76,28.74,28.74,28794.0,27.7947,27.8044,27.7851,27.7851,28794.0
2019-07-19 13:00:00,28.74,28.74,28.68,28.68,6210.0,27.7851,27.7851,27.7271,27.7271,6210.0
2019-07-19 13:05:00,28.68,28.7,28.67,28.68,38812.0,27.7271,27.7464,27.7174,27.7271,38812.0
2019-07-19 13:10:00,28.68,28.68,28.68,28.68,2300.0,27.7271,27.7271,27.7271,27.7271,2300.0
2019-07-19 13:15:00,28.67,28.68,28.66,28.66,8998.0,27.7174,27.7271,27.7077,27.7077,8998.0
2019-07-19 13:20:00,28.66,28.66,28.65,28.65,8800.0,27.7077,27.7077,27.6981,27.6981,8800.0
2019-07-19 13:25:00,28.65,28.67,28.65,28.66,5114.0,27.6981,27.7174,27.6981,27.7077,5114.0
2019-07-19 13:30:00,28.65,28.67,28.63,28.64,10280.0,27.6981,27.7174,27.6787,27.6884,10280.0
2019-07-19 13:35:00,28.64,28.64,28.59,28.59,28384.0,27.6884,27.6884,27.6401,27.6401,28384.0
2019-07-19 13:40:00,28.59,28.61,28.57,28.6,31782.0,27.6401,27.6594,27.6207,27.6497,31782.0
2019-07-19 13:45:00,28.61,28.63,28.6,28.63,7784.0,27.6594,27.6787,27.6497,27.6787,7784.0
2019-07-19 13:50:00,28.64,28.68,28.63,28.65,93204.0,27.6884,27.7271,27.6787,27.6981,93204.0
2019-07-19 13:55:00,28.65,28.65,28.59,28.64,34760.0,27.6981,27.6981,27.6401,27.6884,34760.0
2019-07-19 14:00:00,28.65,28.72,28.64,28.67,49806.0,27.6981,27.7657,27.6884,27.7174,49806.0
2019-07-19 14:05:00,28.67,28.68,28.54,28.54,47664.0,27.7174,27.7271,27.5917,27.5917,47664.0
2019-07-19 14:10:00,28.53,28.58,28.48,28.52,131192.0,27.582,27.6304,27.5337,27.5724,131192.0
2019-07-19 14:15:00,28.53,28.54,28.47,28.49,60346.0,27.582,27.5917,27.524,27.5434,60346.0
2019-07-19 14:20:00,28.49,28.56,28.46,28.47,40300.0,27.5434,27.6111,27.5144,27.524,40300.0
2019-07-19 14:25:00,28.47,28.5,28.42,28.43,67366.0,27.524,27.553,27.4757,27.4854,67366.0
2019-07-19 14:30:00,28.43,28.5,28.38,28.4,102238.0,27.4854,27.553,27.437,27.4564,102238.0
2019-07-19 14:35:00,28.4,28.41,28.34,28.39,49928.0,27.4564,27.466,27.3984,27.4467,49928.0
2019-07-19 14:40:00,28.4,28.43,28.4,28.42,40802.0,27.4564,27.4854,27.4564,27.4757,40802.0
2019-07-19 14:45:00,28.41,28.43,28.39,28.42,18602.0,27.466,27.4854,27.4467,27.4757,18602.0
2019-07-19 14:50:00,28.45,28.47,28.42,28.43,92572.0,27.5047,27.524,27.4757,27.4854,92572.0
2019-07-19 14:55:00,28.43,28.46,28.39,28.43,39334.0,27.4854,27.5144,27.4467,27.4854,39334.0
2019-07-19 15:00:00,28.42,28.43,28.3,28.31,147454.0,27.4757,27.4854,27.3597,27.3694,147454.0
2019-07-19 15:05:00,28.29,28.35,28.28,28.33,52778.0,27.35,27.408,27.3404,27.3887,52778.0
2019-07-19 15:10:00,28.33,28.34,28.27,28.3,55318.0,27.3887,27.3984,27.3307,27.3597,55318.0
2019-07-19 15:15:00,28.32,28.33,28.24,28.25,90456.0,27.379,27.3887,27.3017,27.3114,90456.0
2019-07-19 15:20:00,28.23,28.28,28.17,28.27,164180.0,27.292,27.3404,27.234,27.3307,164180.0
2019-07-19 15:25:00,28.28,28.32,28.27,28.3,80728.0,27.3404,27.379,27.3307,27.3597,80728.0
2019-07-19 15:30:00,28.3,28.36,28.27,28.31,80144.0,27.3597,27.4177,27.3307,27.3694,80144.0
2019-07-19 15:35:00,28.33,28.34,28.29,28.32,28302.0,27.3887,27.3984,27.35,27.379,28302.0
2019-07-19 15:40:00,28.32,28.39,28.3,28.39,104858.0,27.379,27.4467,27.3597,27.4467,104858.0
2019-07-19 15:45:00,28.39,28.39,28.2,28.22,109136.0,27.4467,27.4467,27.263,27.2823,109136.0
2019-07-19 15:50:00,28.22,28.27,28.2,28.25,103378.0,27.2823,27.3307,27.263,27.3114,103378.0
2019-07-19 15:55:00,28.25,28.25,28.06,28.11,418786.0,27.3114,27.3114,27.1277,27.176,418786.0
2019-07-22 09:30:00,28.25,28.3,28.22,28.24,236226.0,27.3114,27.3597,27.2823,27.3017,236226.0
2019-07-22 09:35:00,28.25,28.26,28.17,28.22,270606.0,27.3114,27.321,27.234,27.2823,270606.0
2019-07-22 09:40:00,28.24,28.28,28.22,28.25,95216.0,27.3017,27.3404,27.2823,27.3114,95216.0
2019-07-22 09:45:00,28.27,28.32,28.24,28.32,57308.0,27.3307,27.379,27.3017,27.379,57308.0
2019-07-22 09:50:00,28.32,28.36,28.32,28.36,49614.0,27.379,27.4177,27.379,27.4177,49614.0
2019-07-22 09:55:00,28.37,28.38,28.34,28.36,68404.0,27.4274,27.437,27.3984,27.4177,68404.0
2019-07-22 10:00:00,28.38,28.41,28.34,28.34,60648.0,27.437,27.466,27.3984,27.3984,60648.0
2019-07-22 10:05:00,28.34,28.35,28.3,28.3,38042.0,27.3984,27.408,27.3597,27.3597,38042.0
2019-07-22 10:10:00,28.31,28.32,28.27,28.28,33652.0,27.3694,27.379,27.3307,27.3404,33652.0
2019-07-22 10:15:00,28.28,28.3,28.24,28.24,15604.0,27.3404,27.3597,27.3017,27.3017,15604.0
2019-07-22 10:20:00,28.23,28.26,28.18,28.18,75604.0,27.292,27.321,27.2437,27.2437,75604.0
2019-07-22 10:25:00,28.19,28.25,28.18,28.25,75812.0,27.2533,27.3114,27.2437,27.3114,75812.0
2019-07-22 10:30:00,28.25,28.27,28.19,28.2,46130.0,27.3114,27.3307,27.2533,27.263,46130.0
2019-07-22 10:35:00,28.2,28.3,28.2,28.3,91590.0,27.263,27.3597,27.263,27.3597,91590.0
2019-07-22 10:40:00,28.31,28.31,28.13,28.14,139540.0,27.3694,27.3694,27.1953,27.205,139540.0
2019-07-22 10:45:00,28.15,28.16,28.1,28.13,81216.0,27.2147,27.2243,27.1663,27.1953,81216.0
2019-07-22 10:50:00,28.12,28.12,28.08,28.09,29848.0,27.1857,27.1857,27.147,27.1567,29848.0
2019-07-22 10:55:00,28.1,28.16,28.1,28.15,72534.0,27.1663,27.2243,27.1663,27.2147,72534.0
2019-07-22 11:00:00,28.15,28.18,28.13,28.15,37726.0,27.2147,27.2437,27.1953,27.2147,37726.0
2019-07-22 11:05:00,28.15,28.2,28.15,28.16,82212.0,27.2147,27.263,27.2147,27.2243,82212.0
2019-07-22 11:10:00,28.14,28.15,28.11,28.15,18354.0,27.205,27.2147,27.176,27.2147,18354.0
2019-07-22 11:15:00,28.15,28.15,28.1,28.14,28042.0,27.2147,27.2147,27.1663,27.205,28042.0
2019-07-22 11:20:00,28.13,28.13,28.08,28.1,29464.0,27.1953,27.1953,27.147,27.1663,29464.0
2019-07-22 11:25:00,28.1,28.15,28.1,28.15,46032.0,27.1663,27.2147,27.1663,27.2147,46032.0
2019-07-22 11:30:00,28.14,28.18,28.1,28.15,29562.0,27.205,27.2437,27.1663,27.2147,29562.0
2019-07-22 11:35:00,28.16,28.25,28.15,28.24,45820.0,27.2243,27.3114,27.2147,27.3017,45820.0
2019-07-22 11:40:00,28.24,28.25,28.22,28.22,24046.0,27.3017,27.3114,27.2823,27.2823,24046.0
2019-07-22 11:45:00,28.22,28.24,28.21,28.22,16374.0,27.2823,27.3017,27.2727,27.2823,16374.0
2019-07-22 11:50:00,28.22,28.27,28.22,28.26,16074.0,27.2823,27.3307,27.2823,27.321,16074.0
2019-07-22 11:55:00,28.27,28.27,28.24,28.25,24552.0,27.3307,27.3307,27.3017,27.3114,24552.0
2019-07-22 12:00:00,28.25,28.25,28.17,28.19,23812.0,27.3114,27.3114,27.234,27.2533,23812.0
2019-07-22 12:05:00,28.19,28.21,28.17,28.18,13304.0,27.2533,27.2727,27.234,27.2437,13304.0
2019-07-22 12:10:00,28.18,28.23,28.18,28.22,21948.0,27.2437,27.292,27.2437,27.2823,21948.0
2019-07-22 12:15:00,28.21,28.29,28.21,28.27,38180.0,27.2727,27.35,27.2727,27.3307,38180.0
2019-07-22 12:20:00,28.25,28.3,28.24,28.3,90814.0,27.3114,27.3597,27.3017,27.3597,90814.0
2019-07-22 12:25:00,28.29,28.3,28.28,28.29,45388.0,27.35,27.3597,27.3404,27.35,45388.0
2019-07-22 12:30:00,28.29,28.29,28.25,28.26,38034.0,27.35,27.35,27.3114,27.321,38034.0
2019-07-22 12:35:00,28.25,28.32,28.25,28.29,18754.0,27.3114,27.379,27.3114,27.35,18754.0
2019-07-22 12:40:00,28.28,28.32,28.28,28.32,21956.0,27.3404,27.379,27.3404,27.379,21956.0
2019-07-22 12:45:00,28.31,28.32,28.3,28.31,34246.0,27.3694,27.379,27.3597,27.3694,34246.0
2019-07-22 12:50:00,28.32,28.33,28.3,28.32,8364.0,27.379,27.3887,27.3597,27.379,8364.0
2019-07-22 12:55:00,28.32,28.38,28.31,28.35,60200.0,27.379,27.437,27.3694,27.408,60200.0
2019-07-22 13:00:00,28.35,28.36,28.29,28.3,30030.0,27.408,27.4177,27.35,27.3597,30030.0
2019-07-22 13:05:00,28.3,28.31,28.3,28.3,9780.0,27.3597,27.3694,27.3597,27.3597,9780.0
2019-07-22 13:10:00,28.3,28.33,28.3,28.33,5794.0,27.3597,27.3887,27.3597,27.3887,5794.0
2019-07-22 13:15:00,28.33,28.35,28.32,28.33,66846.0,27.3887,27.408,27.379,27.3887,66846.0
2019-07-22 13:20:00,28.32,28.33,28.3,28.31,2938.0,27.379,27.3887,27.3597,27.3694,2938.0
2019-07-22 13:25:00,28.31,28.33,28.3,28.31,4494.0,27.3694,27.3887,27.3597,27.3694,4494.0
2019-07-22 13:30:00,28.33,28.34,28.33,28.33,5610.0,27.3887,27.3984,27.3887,27.3887,5610.0
2019-07-22 13:35:00,28.32,28.35,28.32,28.34,4572.0,27.379,27.408,27.379,27.3984,4572.0
2019-07-22 13:40:00,28.35,28.35,28.34,28.35,7784.0,27.408,27.408,27.3984,27.408,7784.0
2019-07-22 13:45:00,28.36,28.37,28.36,28.36,2762.0,27.4177,27.4274,27.4177,27.4177,2762.0
2019-07-22 13:50:00,28.36,28.36,28.34,28.35,17264.0,27.4177,27.4177,27.3984,27.408,17264.0
2019-07-22 13:55:00,28.35,28.37,28.34,28.36,16686.0,27.408,27.4274,27.3984,27.4177,16686.0
2019-07-22 14:00:00,28.37,28.38,28.36,28.37,9610.0,27.4274,27.437,27.4177,27.4274,9610.0
2019-07-22 14:05:00,28.37,28.38,28.34,28.34,23674.0,27.4274,27.437,27.3984,27.3984,23674.0
2019-07-22 14:10:00,28.34,28.36,28.32,28.35,34414.0,27.3984,27.4177,27.379,27.408,34414.0
2019-07-22 14:15:00,28.36,28.37,28.34,28.35,13054.0,27.4177,27.4274,27.3984,27.408,13054.0
2019-07-22 14:20:00,28.33,28.35,28.33,28.34,6468.0,27.3887,27.408,27.3887,27.3984,6468.0
2019-07-22 14:25:00,28.33,28.34,28.32,28.33,8608.0,27.3887,27.3984,27.379,27.3887,8608.0
2019-07-22 14:30:00,28.33,28.34,28.3,28.34,22732.0,27.3887,27.3984,27.3597,27.3984,22732.0
2019-07-22 14:35:00,28.33,28.33,28.29,28.29,12496.0,27.3887,27.3887,27.35,27.35,12496.0
2019-07-22 14:40:00,28.3,28.3,28.29,28.29,13998.0,27.3597,27.3597,27.35,27.35,13998.0
2019-07-22 14:45:00,28.28,28.31,28.28,28.31,7084.0,27.3404,27.3694,27.3404,27.3694,7084.0
2019-07-22 14:50:00,28.31,28.33,28.31,28.33,10734.0,27.3694,27.3887,27.3694,27.3887,10734.0
2019-07-22 14:55:00,28.33,28.35,28.33,28.35,8952.0,27.3887,27.408,27.3887,27.408,8952.0
2019-07-22 15:00:00,28.34,28.49,28.34,28.45,184926.0,27.3984,27.5434,27.3984,27.5047,184926.0
2019-07-22 15:05:00,28.45,28.47,28.41,28.41,52502.0,27.5047,27.524,27.466,27.466,52502.0
2019-07-22 15:10:00,28.41,28.41,28.38,28.38,65238.0,27.466,27.466,27.437,27.437,65238.0
2019-07-22 15:15:00,28.38,28.42,28.38,28.39,43754.0,27.437,27.4757,27.437,27.4467,43754.0
2019-07-22 15:20:00,28.39,28.39,28.31,28.31,27374.0,27.4467,27.4467,27.3694,27.3694,27374.0
2019-07-22 15:25:00,28.33,28.36,28.32,28.36,57718.0,27.3887,27.4177,27.379,27.4177,57718.0
2019-07-22 15:30:00,28.35,28.36,28.27,28.28,95304.0,27.408,27.4177,27.3307,27.3404,95304.0
2019-07-22 15:35:00,28.27,28.29,28.25,28.27,53014.0,27.3307,27.35,27.3114,27.3307,53014.0
2019-07-22 15:40:00,28.25,28.29,28.25,28.28,55466.0,27.3114,27.35,27.3114,27.3404,55466.0
2019-07-22 15:45:00,28.29,28.31,28.28,28.3,49484.0,27.35,27.3694,27.3404,27.3597,49484.0
2019-07-22 15:50:00,28.31,28.33,28.27,28.31,77544.0,27.3694,27.3887,27.3307,27.3694,77544.0
2019-07-22 15:55:00,28.31,28.34,28.29,28.33,134478.0,27.3694,27.3984,27.35,27.3887,134478.0
2019-07-23 09:30:00,28.68,28.69,28.61,28.62,195786.0,27.7271,27.7367,27.6594,27.6691,195786.0
2019-07-23 09:35:00,28.62,28.65,28.53,28.56,161432.0,27.6691,27.6981,27.582,27.6111,161432.0
2019-07-23 09:40:00,28.55,28.63,28.55,28.61,231832.0,27.6014,27.6787,27.6014,27.6594,231832.0
2019-07-23 09:45:00,28.61,28.61,28.55,28.59,70036.0,27.6594,27.6594,27.6014,27.6401,70036.0
2019-07-23 09:50:00,28.59,28.59,28.53,28.54,47212.0,27.6401,27.6401,27.582,27.5917,47212.0
2019-07-23 09:55:00,28.54,28.55,28.5,28.52,55534.0,27.5917,27.6014,27.553,27.5724,55534.0
2019-07-23 10:00:00,28.52,28.54,28.48,28.5,79698.0,27.5724,27.5917,27.5337,27.553,79698.0
2019-07-23 10:05:00,28.52,28.55,28.47,28.48,51900.0,27.5724,27.6014,27.524,27.5337,51900.0
2019-07-23 10:10:00,28.47,28.49,28.45,28.46,43672.0,27.524,27.5434,27.5047,27.5144,43672.0
2019-07-23 10:15:00,28.47,28.48,28.44,28.47,20022.0,27.524,27.5337,27.495,27.524,20022.0
2019-07-23 10:20:00,28.47,28.47,28.42,28.46,37352.0,27.524,27.524,27.4757,27.5144,37352.0
2019-07-23 10:25:00,28.47,28.49,28.45,28.47,41274.0,27.524,27.5434,27.5047,27.524,41274.0
2019-07-23 10:30:00,28.47,28.54,28.46,28.54,43908.0,27.524,27.5917,27.5144,27.5917,43908.0
2019-07-23 10:35:00,28.53,28.57,28.53,28.55,95224.0,27.582,27.6207,27.582,27.6014,95224.0
2019-07-23 10:40:00,28.56,28.59,28.55,28.56,63100.0,27.6111,27.6401,27.6014,27.6111,63100.0
2019-07-23 10:45:00,28.56,28.57,28.55,28.56,31878.0,27.6111,27.6207,27.6014,27.6111,31878.0
2019-07-23 10:50:00,28.55,28.56,28.54,28.55,13526.0,27.6014,27.6111,27.5917,27.6014,13526.0
2019-07-23 10:55:00,28.55,28.62,28.55,28.59,58328.0,27.6014,27.6691,27.6014,27.6401,58328.0
2019-07-23 11:00:00,28.58,28.58,28.49,28.5,83270.0,27.6304,27.6304,27.5434,27.553,83270.0
2019-07-23 11:05:00,28.48,28.5,28.48,28.5,33380.0,27.5337,27.553,27.5337,27.553,33380.0
2019-07-23 11:10:00,28.5,28.54,28.5,28.54,19948.0,27.553,27.5917,27.553,27.5917,19948.0
2019-07-23 11:15:00,28.54,28.57,28.54,28.57,23704.0,27.5917,27.6207,27.5917,27.6207,23704.0
2019-07-23 11:20:00,28.56,28.6,28.54,28.59,100624.0,27.6111,27.6497,27.5917,27.6401,100624.0
2019-07-23 11:25:00,28.59,28.59,28.52,28.54,48570.0,27.6401,27.6401,27.5724,27.5917,48570.0
2019-07-23 11:30:00,28.54,28.54,28.48,28.48,22716.0,27.5917,27.5917,27.5337,27.5337,22716.0
2019-07-23 11:35:00,28.47,28.5,28.45,28.5,76018.0,27.524,27.553,27.5047,27.553,76018.0
2019-07-23 11:40:00,28.5,28.5,28.46,28.49,37628.0,27.553,27.553,27.5144,27.5434,37628.0
2019-07-23 11:45:00,28.5,28.5,28.45,28.47,7182.0,27.553,27.553,27.5047,27.524,7182.0
2019-07-23 11:50:00,28.49,28.5,28.47,28.49,13734.0,27.5434,27.553,27.524,27.5434,13734.0
2019-07-23 11:55:00,28.49,28.49,28.45,28.47,27280.0,27.5434,27.5434,27.5047,27.524,27280.0
2019-07-23 12:00:00,28.47,28.49,28.42,28.45,18120.0,27.524,27.5434,27.4757,27.5047,18120.0
2019-07-23 12:05:00,28.45,28.48,28.43,28.47,26934.0,27.5047,27.5337,27.4854,27.524,26934.0
2019-07-23 12:10:00,28.49,28.5,28.48,28.5,23552.0,27.5434,27.553,27.5337,27.553,23552.0
2019-07-23 12:15:00,28.5,28.53,28.5,28.53,23434.0,27.553,27.582,27.553,27.582,23434.0
2019-07-23 12:20:00,28.53,28.57,28.52,28.54,45396.0,27.582,27.6207,27.5724,27.5917,45396.0
2019-07-23 12:25:00,28.52,28.52,28.49,28.5,24958.0,27.5724,27.5724,27.5434,27.553,24958.0
2019-07-23 12:30:00,28.49,28.54,28.47,28.53,11544.0,27.5434,27.5917,27.524,27.582,11544.0
2019-07-23 12:35:00,28.54,28.56,28.54,28.55,21124.0,27.5917,27.6111,27.5917,27.6014,21124.0
2019-07-23 12:40:00,28.54,28.56,28.54,28.56,7152.0,27.5917,27.6111,27.5917,27.6111,7152.0
2019-07-23 12:45:00,28.56,28.58,28.56,28.58,9050.0,27.6111,27.6304,27.6111,27.6304,9050.0
2019-07-23 12:50:00,28.58,28.59,28.55,28.55,26454.0,27.6304,27.6401,27.6014,27.6014,26454.0
2019-07-23 12:55:00,28.55,28.6,28.55,28.6,19410.0,27.6014,27.6497,27.6014,27.6497,19410.0
2019-07-23 13:00:00,28.59,28.59,28.56,28.57,14884.0,27.6401,27.6401,27.6111,27.6207,14884.0
2019-07-23 13:05:00,28.57,28.6,28.57,28.58,52208.0,27.6207,27.6497,27.6207,27.6304,52208.0
2019-07-23 13:10:00,28.56,28.58,28.56,28.58,5218.0,27.6111,27.6304,27.6111,27.6304,5218.0
2019-07-23 13:15:00,28.58,28.61,28.57,28.6,41914.0,27.6304,27.6594,27.6207,27.6497,41914.0
2019-07-23 13:20:00,28.6,28.61,28.6,28.61,13832.0,27.6497,27.6594,27.6497,27.6594,13832.0
2019-07-23 13:25:00,28.61,28.61,28.57,28.59,24226.0,27.6594,27.6594,27.6207,27.6401,24226.0
2019-07-23 13:30:00,28.6,28.62,28.59,28.61,20008.0,27.6497,27.6691,27.6401,27.6594,20008.0
2019-07-23 13:35:00,28.61,28.62,28.6,28.61,23202.0,27.6594,27.6691,27.6497,27.6594,23202.0
2019-07-23 13:40:00,28.63,28.84,28.62,28.77,424988.0,27.6787,27.8817,27.6691,27.8141,424988.0
2019-07-23 13:45:00,28.78,28.81,28.75,28.75,81118.0,27.8237,27.8527,27.7947,27.7947,81118.0
2019-07-23 13:50:00,28.75,28.76,28.73,28.75,41076.0,27.7947,27.8044,27.7754,27.7947,41076.0
2019-07-23 13:55:00,28.75,28.87,28.75,28.85,311720.0,27.7947,27.9108,27.7947,27.8914,311720.0
2019-07-23 14:00:00,28.85,28.86,28.78,28.8,72078.0,27.8914,27.9011,27.8237,27.8431,72078.0
2019-07-23 14:05:00,28.79,28.81,28.77,28.77,91102.0,27.8334,27.8527,27.8141,27.8141,91102.0
2019-07-23 14:10:00,28.77,28.8,28.75,28.78,249650.0,27.8141,27.8431,27.7947,27.8237,249650.0
2019-07-23 14:15:00,28.79,28.81,28.79,28.8,60704.0,27.8334,27.8527,27.8334,27.8431,60704.0
2019-07-23 14:20:00,28.8,28.82,28.8,28.81,50132.0,27.8431,27.8624,27.8431,27.8527,50132.0
2019-07-23 14:25:00,28.8,28.8,28.78,28.8,72494.0,27.8431,27.8431,27.8237,27.8431,72494.0
2019-07-23 14:30:00,28.8,28.82,28.77,28.77,38540.0,27.8431,27.8624,27.8141,27.8141,38540.0
2019-07-23 14:35:00,28.78,28.79,28.77,28.78,16398.0,27.8237,27.8334,27.8141,27.8237,16398.0
2019-07-23 14:40:00,28.78,28.82,28.77,28.82,20456.0,27.8237,27.8624,27.8141,27.8624,20456.0
2019-07-23 14:45:00,28.83,28.85,28.82,28.84,21616.0,27.8721,27.8914,27.8624,27.8817,21616.0
2019-07-23 14:50:00,28.84,28.88,28.84,28.85,74906.0,27.8817,27.9204,27.8817,27.8914,74906.0
2019-07-23 14:55:00,28.86,28.88,28.86,28.86,48522.0,27.9011,27.9204,27.9011,27.9011,48522.0
2019-07-23 15:00:00,28.86,28.86,28.81,28.82,25672.0,27.9011,27.9011,27.8527,27.8624,25672.0
2019-07-23 15:05:00,28.82,28.85,28.81,28.85,60390.0,27.8624,27.8914,27.8527,27.8914,60390.0
2019-07-23 15:10:00,28.84,28.85,28.83,28.84,13270.0,27.8817,27.8914,27.8721,27.8817,13270.0
2019-07-23 15:15:00,28.84,28.85,28.79,28.83,40014.0,27.8817,27.8914,27.8334,27.8721,40014.0
2019-07-23 15:20:00,28.83,28.86,28.83,28.85,23614.0,27.8721,27.9011,27.8721,27.8914,23614.0
2019-07-23 15:25:00,28.85,28.88,28.83,28.86,53100.0,27.8914,27.9204,27.8721,27.9011,53100.0
2019-07-23 15:30:00,28.86,28.92,28.86,28.91,64200.0,27.9011,27.9591,27.9011,27.9494,64200.0
2019-07-23 15:35:00,28.91,28.92,28.89,28.9,61596.0,27.9494,27.9591,27.9301,27.9398,61596.0
2019-07-23 15:40:00,28.89,28.92,28.86,28.89,57184.0,27.9301,27.9591,27.9011,27.9301,57184.0
2019-07-23 15:45:00,28.88,28.9,28.85,28.86,100422.0,27.9204,27.9398,27.8914,27.9011,100422.0
2019-07-23 15:50:00,28.85,28.89,28.85,28.88,70744.0,27.8914,27.9301,27.8914,27.9204,70744.0
2019-07-23 15:55:00,28.89,28.91,28.85,28.9,97964.0,27.9301,27.9494,27.8914,27.9398,97964.0
2019-07-24 09:30:00,28.68,28.74,28.66,28.73,240536.0,27.7271,27.7851,27.7077,27.7754,240536.0
2019-07-24 09:35:00,28.74,28.81,28.74,28.79,55446.0,27.7851,27.8527,27.7851,27.8334,55446.0
2019-07-24 09:40:00,28.79,28.84,28.79,28.83,50084.0,27.8334,27.8817,27.8334,27.8721,50084.0
2019-07-24 09:45:00,28.83,28.89,28.82,28.86,64740.0,27.8721,27.9301,27.8624,27.9011,64740.0
2019-07-24 09:50:00,28.87,29.0,28.86,28.92,249908.0,27.9108,28.0364,27.9011,27.9591,249908.0
2019-07-24 09:55:00,28.93,28.95,28.89,28.9,138750.0,27.9688,27.9881,27.9301,27.9398,138750.0
2019-07-24 10:00:00,28.9,28.91,28.88,28.91,12820.0,27.9398,27.9494,27.9204,27.9494,12820.0
2019-07-24 10:05:00,28.91,28.95,28.91,28.93,48564.0,27.9494,27.9881,27.9494,27.9688,48564.0
2019-07-24 10:10:00,28.95,28.96,28.93,28.94,15750.0,27.9881,27.9978,27.9688,27.9784,15750.0
2019-07-24 10:15:00,28.95,28.96,28.88,28.95,42360.0,27.9881,27.9978,27.9204,27.9881,42360.0
2019-07-24 10:20:00,28.92,28.94,28.91,28.92,32220.0,27.9591,27.9784,27.9494,27.9591,32220.0
2019-07-24 10:25:00,28.89,28.95,28.89,28.92,23384.0,27.9301,27.9881,27.9301,27.9591,23384.0
2019-07-24 10:30:00,28.93,29.0,28.93,28.98,63962.0,27.9688,28.0364,27.9688,28.0171,63962.0
2019-07-24 10:35:00,28.99,29.05,28.98,29.05,56856.0,28.0268,28.0848,28.0171,28.0848,56856.0
2019-07-24 10:40:00,29.05,29.06,29.0,29.01,46950.0,28.0848,28.0944,28.0364,28.0461,46950.0
2019-07-24 10:45:00,29.0,29.01,28.97,28.99,26238.0,28.0364,28.0461,28.0074,28.0268,26238.0
2019-07-24 10:50:00,28.98,28.99,28.93,28.95,41036.0,28.0171,28.0268,27.9688,27.9881,41036.0
2019-07-24 10:55:00,28.95,28.96,28.92,28.96,97002.0,27.9881,27.9978,27.9591,27.9978,97002.0
2019-07-24 11:00:00,28.96,28.96,28.86,28.89,65504.0,27.9978,27.9978,27.9011,27.9301,65504.0
2019-07-24 11:05:00,28.89,28.92,28.87,28.91,22146.0,27.9301,27.9591,27.9108,27.9494,22146.0
2019-07-24 11:10:00,28.91,28.92,28.88,28.89,41834.0,27.9494,27.9591,27.9204,27.9301,41834.0
2019-07-24 11:15:00,28.91,28.92,28.88,28.89,6926.0,27.9494,27.9591,27.9204,27.9301,6926.0
2019-07-24 11:20:00,28.92,28.92,28.83,28.86,67470.0,27.9591,27.9591,27.8721,27.9011,67470.0
2019-07-24 11:25:00,28.86,28.88,28.85,28.88,23990.0,27.9011,27.9204,27.8914,27.9204,23990.0
2019-07-24 11:30:00,28.88,28.9,28.87,28.89,5250.0,27.9204,27.9398,27.9108,27.9301,5250.0
2019-07-24 11:35:00,28.88,28.94,28.86,28.94,81620.0,27.9204,27.9784,27.9011,27.9784,81620.0
2019-07-24 11:40:00,28.93,28.93,28.87,28.9,60228.0,27.9688,27.9688,27.9108,27.9398,60228.0
2019-07-24 11:45:00,28.91,28.92,28.89,28.91,40568.0,27.9494,27.9591,27.9301,27.9494,40568.0
2019-07-24 11:50:00,28.91,28.91,28.87,28.87,7210.0,27.9494,27.9494,27.9108,27.9108,7210.0
2019-07-24 11:55:00,28.9,28.9,28.86,28.86,10366.0,27.9398,27.9398,27.9011,27.9011,10366.0
2019-07-24 12:00:00,28.88,28.91,28.87,28.91,39960.0,27.9204,27.9494,27.9108,27.9494,39960.0
2019-07-24 12:05:00,28.91,28.92,28.88,28.92,50410.0,27.9494,27.9591,27.9204,27.9591,50410.0
2019-07-24 12:10:00,28.92,28.96,28.92,28.93,26002.0,27.9591,27.9978,27.9591,27.9688,26002.0
2019-07-24 12:15:00,28.92,28.92,28.89,28.9,42020.0,27.9591,27.9591,27.9301,27.9398,42020.0
2019-07-24 12:20:00,28.9,28.95,28.9,28.95,33954.0,27.9398,27.9881,27.9398,27.9881,33954.0
2019-07-24 12:25:00,28.95,28.97,28.93,28.93,51454.0,27.9881,28.0074,27.9688,27.9688,51454.0
2019-07-24 12:30:00,28.93,28.99,28.93,28.97,111064.0,27.9688,28.0268,27.9688,28.0074,111064.0
2019-07-24 12:35:00,28.98,28.99,28.96,28.98,21542.0,28.0171,28.0268,27.9978,28.0171,21542.0
2019-07-24 12:40:00,28.98,29.0,28.98,29.0,11084.0,28.0171,28.0364,28.0171,28.0364,11084.0
2019-07-24 12:45:00,29.0,29.02,28.99,29.01,62172.0,28.0364,28.0558,28.0268,28.0461,62172.0
2019-07-24 12:50:00,29.0,29.02,29.0,29.02,25380.0,28.0364,28.0558,28.0364,28.0558,25380.0
2019-07-24 12:55:00,29.03,29.05,29.01,29.04,43180.0,28.0654,28.0848,28.0461,28.0751,43180.0
2019-07-24 13:00:00,29.04,29.05,29.02,29.02,27542.0,28.0751,28.0848,28.0558,28.0558,27542.0
2019-07-24 13:05:00,29.03,29.04,29.0,29.03,14800.0,28.0654,28.0751,28.0364,28.0654,14800.0
2019-07-24 13:10:00,29.04,29.05,29.0,29.02,211134.0,28.0751,28.0848,28.0364,28.0558,211134.0
2019-07-24 13:15:00,29.03,29.03,29.01,29.02,9550.0,28.0654,28.0654,28.0461,28.0558,9550.0
2019-07-24 13:20:00,29.02,29.04,29.02,29.03,7432.0,28.0558,28.0751,28.0558,28.0654,7432.0
2019-07-24 13:25:00,29.03,29.04,29.02,29.02,22256.0,28.0654,28.0751,28.0558,28.0558,22256.0
2019-07-24 13:30:00,29.03,29.03,29.0,29.0,4366.0,28.0654,28.0654,28.0364,28.0364,4366.0
2019-07-24 13:35:00,29.01,29.03,29.0,29.0,12776.0,28.0461,28.0654,28.0364,28.0364,12776.0
2019-07-24 13:40:00,29.0,29.0,28.99,29.0,24862.0,28.0364,28.0364,28.0268,28.0364,24862.0
2019-07-24 13:45:00,28.99,29.03,28.98,29.03,14592.0,28.0268,28.0654,28.0171,28.0654,14592.0
2019-07-24 13:50:00,29.03,29.04,29.0,29.02,12204.0,28.0654,28.0751,28.0364,28.0558,12204.0
2019-07-24 13:55:00,29.0,29.03,29.0,29.03,32738.0,28.0364,28.0654,28.0364,28.0654,32738.0
2019-07-24 14:00:00,29.04,29.1,29.04,29.1,75316.0,28.0751,28.1331,28.0751,28.1331,75316.0
2019-07-24 14:05:00,29.1,29.1,29.03,29.06,54980.0,28.1331,28.1331,28.0654,28.0944,54980.0
2019-07-24 14:10:00,29.05,29.06,29.03,29.04,141778.0,28.0848,28.0944,28.0654,28.0751,141778.0
2019-07-24 14:15:00,29.04,29.09,29.04,29.09,61656.0,28.0751,28.1234,28.0751,28.1234,61656.0
2019-07-24 14:20:00,29.09,29.1,29.08,29.09,42530.0,28.1234,28.1331,28.1138,28.1234,42530.0
2019-07-24 14:25:00,29.09,29.11,29.08,29.11,57800.0,28.1234,28.1428,28.1138,28.1428,57800.0
2019-07-24 14:30:00,29.12,29.16,29.11,29.14,91894.0,28.1524,28.1911,28.1428,28.1718,91894.0
2019-07-24 14:35:00,29.14,29.15,29.12,29.12,14928.0,28.1718,28.1814,28.1524,28.1524,14928.0
2019-07-24 14:40:00,29.12,29.12,29.09,29.11,15362.0,28.1524,28.1524,28.1234,28.1428,15362.0
2019-07-24 14:45:00,29.11,29.12,29.1,29.12,35682.0,28.1428,28.1524,28.1331,28.1524,35682.0
2019-07-24 14:50:00,29.12,29.15,29.12,29.14,17096.0,28.1524,28.1814,28.1524,28.1718,17096.0
2019-07-24 14:55:00,29.13,29.18,29.13,29.17,99322.0,28.1621,28.2105,28.1621,28.2008,99322.0
2019-07-24 15:00:00,29.16,29.18,29.16,29.18,36470.0,28.1911,28.2105,28.1911,28.2105,36470.0
2019-07-24 15:05:00,29.17,29.17,29.15,29.15,25486.0,28.2008,28.2008,28.1814,28.1814,25486.0
2019-07-24 15:10:00,29.17,29.22,29.17,29.21,66928.0,28.2008,28.2491,28.2008,28.2395,66928.0
2019-07-24 15:15:00,29.21,29.23,29.18,29.2,46188.0,28.2395,28.2588,28.2105,28.2298,46188.0
2019-07-24 15:20:00,29.2,29.22,29.18,29.19,38520.0,28.2298,28.2491,28.2105,28.2201,38520.0
2019-07-24 15:25:00,29.2,29.24,29.2,29.24,54124.0,28.2298,28.2685,28.2298,28.2685,54124.0
2019-07-24 15:30:00,29.24,29.26,29.23,29.25,234384.0,28.2685,28.2878,28.2588,28.2781,234384.0
2019-07-24 15:35:00,29.25,29.27,29.22,29.25,72094.0,28.2781,28.2975,28.2491,28.2781,72094.0
2019-07-24 15:40:00,29.25,29.29,29.24,29.27,70100.0,28.2781,28.3168,28.2685,28.2975,70100.0
2019-07-24 15:45:00,29.27,29.28,29.24,29.27,89658.0,28.2975,28.3071,28.2685,28.2975,89658.0
2019-07-24 15:50:00,29.27,29.29,29.26,29.28,85878.0,28.2975,28.3168,28.2878,28.3071,85878.0
2019-07-24 15:55:00,29.29,29.31,29.23,29.31,189736.0,28.3168,28.3361,28.2588,28.3361,189736.0
2019-07-25 09:30:00,29.18,29.19,29.03,29.11,247592.0,28.2105,28.2201,28.0654,28.1428,247592.0
2019-07-25 09:35:00,29.11,29.13,29.03,29.06,84842.0,28.1428,28.1621,28.0654,28.0944,84842.0
2019-07-25 09:40:00,29.06,29.12,28.99,29.0,122248.0,28.0944,28.1524,28.0268,28.0364,122248.0
2019-07-25 09:45:00,29.0,29.02,28.85,28.9,185940.0,28.0364,28.0558,27.8914,27.9398,185940.0
2019-07-25 09:50:00,28.89,28.91,28.82,28.84,89460.0,27.9301,27.9494,27.8624,27.8817,89460.0
2019-07-25 09:55:00,28.84,28.9,28.82,28.9,128466.0,27.8817,27.9398,27.8624,27.9398,128466.0
2019-07-25 10:00:00,28.89,28.97,28.88,28.97,64526.0,27.9301,28.0074,27.9204,28.0074,64526.0
2019-07-25 10:05:00,28.96,29.01,28.95,28.98,85166.0,27.9978,28.0461,27.9881,28.0171,85166.0
2019-07-25 10:10:00,28.98,29.02,28.98,28.98,55982.0,28.0171,28.0558,28.0171,28.0171,55982.0
2019-07-25 10:15:00,28.98,29.02,28.96,29.02,47788.0,28.0171,28.0558,27.9978,28.0558,47788.0
2019-07-25 10:20:00,29.02,29.02,28.93,28.94,29140.0,28.0558,28.0558,27.9688,27.9784,29140.0
2019-07-25 10:25:00,28.94,29.01,28.9,29.0,71640.0,27.9784,28.0461,27.9398,28.0364,71640.0
2019-07-25 10:30:00,29.0,29.05,29.0,29.04,56144.0,28.0364,28.0848,28.0364,28.0751,56144.0
2019-07-25 10:35:00,29.05,29.11,29.04,29.11,87342.0,28.0848,28.1428,28.0751,28.1428,87342.0
2019-07-25 10:40:00,29.11,29.14,29.07,29.13,95210.0,28.1428,28.1718,28.1041,28.1621,95210.0
2019-07-25 10:45:00,29.13,29.15,29.09,29.11,76430.0,28.1621,28.1814,28.1234,28.1428,76430.0
2019-07-25 10:50:00,29.11,29.14,29.04,29.1,111246.0,28.1428,28.1718,28.0751,28.1331,111246.0
2019-07-25 10:55:00,29.11,29.14,29.08,29.08,52330.0,28.1428,28.1718,28.1138,28.1138,52330.0
2019-07-25 11:00:00,29.08,29.15,29.08,29.11,46086.0,28.1138,28.1814,28.1138,28.1428,46086.0
2019-07-25 11:05:00,29.11,29.14,29.09,29.1,62466.0,28.1428,28.1718,28.1234,28.1331,62466.0
2019-07-25 11:10:00,29.13,29.15,29.09,29.11,28858.0,28.1621,28.1814,28.1234,28.1428,28858.0
2019-07-25 11:15:00,29.11,29.11,29.03,29.04,31632.0,28.1428,28.1428,28.0654,28.0751,31632.0
2019-07-25 11:20:00,29.03,29.04,28.99,29.02,89936.0,28.0654,28.0751,28.0268,28.0558,89936.0
2019-07-25 11:25:00,29.0,29.04,28.99,29.03,37220.0,28.0364,28.0751,28.0268,28.0654,37220.0
2019-07-25 11:30:00,29.02,29.03,28.98,28.98,27284.0,28.0558,28.0654,28.0171,28.0171,27284.0
2019-07-25 11:35:00,28.97,28.98,28.94,28.97,35410.0,28.0074,28.0171,27.9784,28.0074,35410.0
2019-07-25 11:40:00,28.97,29.02,28.95,28.96,86302.0,28.0074,28.0558,27.9881,27.9978,86302.0
2019-07-25 11:45:00,28.96,28.96,28.89,28.89,160550.0,27.9978,27.9978,27.9301,27.9301,160550.0
2019-07-25 11:50:00,28.89,28.91,28.83,28.86,118996.0,27.9301,27.9494,27.8721,27.9011,118996.0
2019-07-25 11:55:00,28.86,28.92,28.86,28.9,62148.0,27.9011,27.9591,27.9011,27.9398,62148.0
2019-07-25 12:00:00,28.9,28.91,28.83,28.83,35274.0,27.9398,27.9494,27.8721,27.8721,35274.0
2019-07-25 12:05:00,28.82,28.87,28.82,28.83,28630.0,27.8624,27.9108,27.8624,27.8721,28630.0
2019-07-25 12:10:00,28.84,28.85,28.83,28.84,40884.0,27.8817,27.8914,27.8721,27.8817,40884.0
2019-07-25 12:15:00,28.84,28.92,28.83,28.92,32268.0,27.8817,27.9591,27.8721,27.9591,32268.0
2019-07-25 12:20:00,28.91,28.92,28.87,28.88,61802.0,27.9494,27.9591,27.9108,27.9204,61802.0
2019-07-25 12:25:00,28.87,28.91,28.86,28.87,71406.0,27.9108,27.9494,27.9011,27.9108,71406.0
2019-07-25 12:30:00,28.88,28.89,28.86,28.88,60948.0,27.9204,27.9301,27.9011,27.9204,60948.0
2019-07-25 12:35:00,28.86,28.89,28.74,28.74,435192.0,27.9011,27.9301,27.7851,27.7851,435192.0
2019-07-25 12:40:00,28.73,28.73,28.64,28.68,154582.0,27.7754,27.7754,27.6884,27.7271,154582.0
2019-07-25 12:45:00,28.68,28.78,28.67,28.75,80202.0,27.7271,27.8237,27.7174,27.7947,80202.0
2019-07-25 12:50:00,28.77,28.79,28.7,28.73,71838.0,27.8141,27.8334,27.7464,27.7754,71838.0
2019-07-25 12:55:00,28.74,28.79,28.73,28.77,75126.0,27.7851,27.8334,27.7754,27.8141,75126.0
2019-07-25 13:00:00,28.75,28.76,28.68,28.68,74530.0,27.7947,27.8044,27.7271,27.7271,74530.0
2019-07-25 13:05:00,28.67,28.79,28.67,28.76,44138.0,27.7174,27.8334,27.7174,27.8044,44138.0
2019-07-25 13:10:00,28.75,28.78,28.73,28.74,23268.0,27.7947,27.8237,27.7754,27.7851,23268.0
2019-07-25 13:15:00,28.75,28.79,28.73,28.78,20988.0,27.7947,27.8334,27.7754,27.8237,20988.0
2019-07-25 13:20:00,28.77,28.77,28.71,28.74,44042.0,27.8141,27.8141,27.7561,27.7851,44042.0
2019-07-25 13:25:00,28.74,28.79,28.73,28.79,19456.0,27.7851,27.8334,27.7754,27.8334,19456.0
2019-07-25 13:30:00,28.81,28.86,28.79,28.85,73324.0,27.8527,27.9011,27.8334,27.8914,73324.0
2019-07-25 13:35:00,28.86,28.86,28.83,28.85,34092.0,27.9011,27.9011,27.8721,27.8914,34092.0
2019-07-25 13:40:00,28.86,28.94,28.85,28.93,58332.0,27.9011,27.9784,27.8914,27.9688,58332.0
2019-07-25 13:45:00,28.93,28.93,28.9,28.9,47342.0,27.9688,27.9688,27.9398,27.9398,47342.0
2019-07-25 13:50:00,28.9,28.9,28.83,28.84,28578.0,27.9398,27.9398,27.8721,27.8817,28578.0
2019-07-25 13:55:00,28.83,28.89,28.8,28.8,37764.0,27.8721,27.9301,27.8431,27.8431,37764.0
2019-07-25 14:00:00,28.8,28.91,28.8,28.88,83332.0,27.8431,27.9494,27.8431,27.9204,83332.0
2019-07-25 14:05:00,28.88,28.91,28.85,28.9,46606.0,27.9204,27.9494,27.8914,27.9398,46606.0
2019-07-25 14:10:00,28.91,28.98,28.9,28.97,71594.0,27.9494,28.0171,27.9398,28.0074,71594.0
2019-07-25 14:15:00,28.96,28.98,28.92,28.95,57228.0,27.9978,28.0171,27.9591,27.9881,57228.0
2019-07-25 14:20:00,28.93,28.98,28.92,28.93,108310.0,27.9688,28.0171,27.9591,27.9688,108310.0
2019-07-25 14:25:00,28.93,28.95,28.92,28.93,14054.0,27.9688,27.9881,27.9591,27.9688,14054.0
2019-07-25 14:30:00,28.92,28.93,28.88,28.9,77938.0,27.9591,27.9688,27.9204,27.9398,77938.0
2019-07-25 14:35:00,28.89,28.9,28.86,28.86,19974.0,27.9301,27.9398,27.9011,27.9011,19974.0
2019-07-25 14:40:00,28.86,28.88,28.85,28.87,17080.0,27.9011,27.9204,27.8914,27.9108,17080.0
2019-07-25 14:45:00,28.89,28.9,28.81,28.83,51040.0,27.9301,27.9398,27.8527,27.8721,51040.0
2019-07-25 14:50:00,28.83,28.84,28.75,28.77,132198.0,27.8721,27.8817,27.7947,27.8141,132198.0
2019-07-25 14:55:00,28.75,28.84,28.75,28.8,36156.0,27.7947,27.8817,27.7947,27.8431,36156.0
2019-07-25 15:00:00,28.8,28.86,28.74,28.74,45244.0,27.8431,27.9011,27.7851,27.7851,45244.0
2019-07-25 15:05:00,28.74,28.75,28.71,28.75,53554.0,27.7851,27.7947,27.7561,27.7947,53554.0
2019-07-25 15:10:00,28.72,28.77,28.71,28.75,42036.0,27.7657,27.8141,27.7561,27.7947,42036.0
2019-07-25 15:15:00,28.75,28.8,28.74,28.8,40632.0,27.7947,27.8431,27.7851,27.8431,40632.0
2019-07-25 15:20:00,28.8,28.84,28.77,28.8,36908.0,27.8431,27.8817,27.8141,27.8431,36908.0
2019-07-25 15:25:00,28.83,28.86,28.83,28.85,65536.0,27.8721,27.9011,27.8721,27.8914,65536.0
2019-07-25 15:30:00,28.85,28.91,28.84,28.88,59932.0,27.8914,27.9494,27.8817,27.9204,59932.0
2019-07-25 15:35:00,28.88,28.89,28.81,28.81,13548.0,27.9204,27.9301,27.8527,27.8527,13548.0
2019-07-25 15:40:00,28.81,28.89,28.8,28.84,57374.0,27.8527,27.9301,27.8431,27.8817,57374.0
2019-07-25 15:45:00,28.85,28.89,28.83,28.89,71390.0,27.8914,27.9301,27.8721,27.9301,71390.0
2019-07-25 15:50:00,28.88,28.93,28.85,28.9,161672.0,27.9204,27.9688,27.8914,27.9398,161672.0
2019-07-25 15:55:00,28.9,28.9,28.75,28.88,414600.0,27.9398,27.9398,27.7947,27.9204,414600.0
2019-07-26 09:30:00,29.11,29.18,29.07,29.16,334956.0,28.1428,28.2105,28.1041,28.1911,334956.0
2019-07-26 09:35:00,29.17,29.25,29.14,29.18,226830.0,28.2008,28.2781,28.1718,28.2105,226830.0
2019-07-26 09:40:00,29.18,29.24,29.18,29.23,81672.0,28.2105,28.2685,28.2105,28.2588,81672.0
2019-07-26 09:45:00,29.23,29.24,29.18,29.18,61438.0,28.2588,28.2685,28.2105,28.2105,61438.0
2019-07-26 09:50:00,29.2,29.27,29.18,29.25,82266.0,28.2298,28.2975,28.2105,28.2781,82266.0
2019-07-26 09:55:00,29.27,29.29,29.24,29.25,49386.0,28.2975,28.3168,28.2685,28.2781,49386.0
2019-07-26 10:00:00,29.25,29.25,29.21,29.25,60320.0,28.2781,28.2781,28.2395,28.2781,60320.0
2019-07-26 10:05:00,29.25,29.26,29.22,29.24,64736.0,28.2781,28.2878,28.2491,28.2685,64736.0
2019-07-26 10:10:00,29.23,29.25,29.2,29.22,40802.0,28.2588,28.2781,28.2298,28.2491,40802.0
2019-07-26 10:15:00,29.22,29.28,29.22,29.25,101526.0,28.2491,28.3071,28.2491,28.2781,101526.0
2019-07-26 10:20:00,29.25,29.25,29.22,29.23,85962.0,28.2781,28.2781,28.2491,28.2588,85962.0
2019-07-26 10:25:00,29.24,29.24,29.19,29.21,38176.0,28.2685,28.2685,28.2201,28.2395,38176.0
2019-07-26 10:30:00,29.21,29.21,29.16,29.21,49800.0,28.2395,28.2395,28.1911,28.2395,49800.0
2019-07-26 10:35:00,29.21,29.21,29.18,29.21,37784.0,28.2395,28.2395,28.2105,28.2395,37784.0
2019-07-26 10:40:00,29.2,29.2,29.15,29.15,63752.0,28.2298,28.2298,28.1814,28.1814,63752.0
2019-07-26 10:45:00,29.16,29.23,29.16,29.21,97164.0,28.1911,28.2588,28.1911,28.2395,97164.0
2019-07-26 10:50:00,29.19,29.24,29.19,29.23,12800.0,28.2201,28.2685,28.2201,28.2588,12800.0
2019-07-26 10:55:00,29.24,29.25,29.22,29.23,60084.0,28.2685,28.2781,28.2491,28.2588,60084.0
2019-07-26 11:00:00,29.21,29.25,29.21,29.25,24738.0,28.2395,28.2781,28.2395,28.2781,24738.0
2019-07-26 11:05:00,29.25,29.27,29.23,29.23,31258.0,28.2781,28.2975,28.2588,28.2588,31258.0
2019-07-26 11:10:00,29.24,29.24,29.21,29.21,24900.0,28.2685,28.2685,28.2395,28.2395,24900.0
2019-07-26 11:15:00,29.21,29.3,29.21,29.24,47482.0,28.2395,28.3265,28.2395,28.2685,47482.0
2019-07-26 11:20:00,29.24,29.28,29.23,29.27,6344.0,28.2685,28.3071,28.2588,28.2975,6344.0
2019-07-26 11:25:00,29.28,29.32,29.28,29.31,83386.0,28.3071,28.3458,28.3071,28.3361,83386.0
2019-07-26 11:30:00,29.31,29.33,29.31,29.33,48716.0,28.3361,28.3555,28.3361,28.3555,48716.0
2019-07-26 11:35:00,29.33,29.36,29.32,29.35,65160.0,28.3555,28.3845,28.3458,28.3748,65160.0
2019-07-26 11:40:00,29.36,29.36,29.33,29.34,20820.0,28.3845,28.3845,28.3555,28.3651,20820.0
2019-07-26 11:45:00,29.35,29.36,29.34,29.35,13950.0,28.3748,28.3845,28.3651,28.3748,13950.0
2019-07-26 11:50:00,29.36,29.37,29.35,29.37,8702.0,28.3845,28.3941,28.3748,28.3941,8702.0
2019-07-26 11:55:00,29.37,29.39,29.36,29.39,40182.0,28.3941,28.4135,28.3845,28.4135,40182.0
2019-07-26 12:00:00,29.4,29.4,29.36,29.36,13150.0,28.4231,28.4231,28.3845,28.3845,13150.0
2019-07-26 12:05:00,29.38,29.4,29.37,29.4,37076.0,28.4038,28.4231,28.3941,28.4231,37076.0
2019-07-26 12:10:00,29.4,29.41,29.39,29.4,27242.0,28.4231,28.4328,28.4135,28.4231,27242.0
2019-07-26 12:15:00,29.4,29.41,29.35,29.36,31802.0,28.4231,28.4328,28.3748,28.3845,31802.0
2019-07-26 12:20:00,29.36,29.39,29.36,29.38,21792.0,28.3845,28.4135,28.3845,28.4038,21792.0
2019-07-26 12:25:00,29.39,29.39,29.38,29.39,9222.0,28.4135,28.4135,28.4038,28.4135,9222.0
2019-07-26 12:30:00,29.39,29.39,29.36,29.36,21596.0,28.4135,28.4135,28.3845,28.3845,21596.0
2019-07-26 12:35:00,29.36,29.37,29.36,29.36,30668.0,28.3845,28.3941,28.3845,28.3845,30668.0
2019-07-26 12:40:00,29.36,29.36,29.35,29.36,31376.0,28.3845,28.3845,28.3748,28.3845,31376.0
2019-07-26 12:45:00,29.36,29.36,29.35,29.36,13806.0,28.3845,28.3845,28.3748,28.3845,13806.0
2019-07-26 12:50:00,29.36,29.37,29.36,29.37,13740.0,28.3845,28.3941,28.3845,28.3941,13740.0
2019-07-26 12:55:00,29.37,29.39,29.37,29.39,14246.0,28.3941,28.4135,28.3941,28.4135,14246.0
2019-07-26 13:00:00,29.39,29.39,29.37,29.38,13120.0,28.4135,28.4135,28.3941,28.4038,13120.0
2019-07-26 13:05:00,29.39,29.39,29.37,29.37,6520.0,28.4135,28.4135,28.3941,28.3941,6520.0
2019-07-26 13:10:00,29.38,29.4,29.38,29.4,16738.0,28.4038,28.4231,28.4038,28.4231,16738.0
2019-07-26 13:15:00,29.4,29.42,29.39,29.4,30106.0,28.4231,28.4425,28.4135,28.4231,30106.0
2019-07-26 13:20:00,29.4,29.43,29.4,29.42,14834.0,28.4231,28.4521,28.4231,28.4425,14834.0
2019-07-26 13:25:00,29.42,29.42,29.39,29.39,11086.0,28.4425,28.4425,28.4135,28.4135,11086.0
2019-07-26 13:30:00,29.39,29.4,29.38,29.4,16694.0,28.4135,28.4231,28.4038,28.4231,16694.0
2019-07-26 13:35:00,29.39,29.41,29.39,29.4,8154.0,28.4135,28.4328,28.4135,28.4231,8154.0
2019-07-26 13:40:00,29.4,29.41,29.38,29.39,16450.0,28.4231,28.4328,28.4038,28.4135,16450.0
2019-07-26 13:45:00,29.39,29.39,29.36,29.36,26096.0,28.4135,28.4135,28.3845,28.3845,26096.0
2019-07-26 13:50:00,29.36,29.37,29.36,29.37,12980.0,28.3845,28.3941,28.3845,28.3941,12980.0
2019-07-26 13:55:00,29.36,29.41,29.36,29.4,28614.0,28.3845,28.4328,28.3845,28.4231,28614.0
2019-07-26 14:00:00,29.4,29.4,29.38,29.38,18648.0,28.4231,28.4231,28.4038,28.4038,18648.0
2019-07-26 14:05:00,29.38,29.41,29.38,29.4,17846.0,28.4038,28.4328,28.4038,28.4231,17846.0
2019-07-26 14:10:00,29.4,29.41,29.39,29.4,22480.0,28.4231,28.4328,28.4135,28.4231,22480.0
2019-07-26 14:15:00,29.4,29.41,29.39,29.4,4736.0,28.4231,28.4328,28.4135,28.4231,4736.0
2019-07-26 14:20:00,29.4,29.4,29.39,29.39,4998.0,28.4231,28.4231,28.4135,28.4135,4998.0
2019-07-26 14:25:00,29.39,29.4,29.39,29.4,18602.0,28.4135,28.4231,28.4135,28.4231,18602.0
2019-07-26 14:30:00,29.4,29.41,29.4,29.41,15264.0,28.4231,28.4328,28.4231,28.4328,15264.0
2019-07-26 14:35:00,29.41,29.43,29.41,29.42,64444.0,28.4328,28.4521,28.4328,28.4425,64444.0
2019-07-26 14:40:00,29.41,29.43,29.41,29.43,22566.0,28.4328,28.4521,28.4328,28.4521,22566.0
2019-07-26 14:45:00,29.42,29.47,29.41,29.46,115152.0,28.4425,28.4908,28.4328,28.4811,115152.0
2019-07-26 14:50:00,29.45,29.47,29.45,29.47,14578.0,28.4715,28.4908,28.4715,28.4908,14578.0
2019-07-26 14:55:00,29.47,29.49,29.47,29.49,74328.0,28.4908,28.5102,28.4908,28.5102,74328.0
2019-07-26 15:00:00,29.49,29.49,29.45,29.49,117594.0,28.5102,28.5102,28.4715,28.5102,117594.0
2019-07-26 15:05:00,29.5,29.5,29.47,29.47,33024.0,28.5198,28.5198,28.4908,28.4908,33024.0
2019-07-26 15:10:00,29.47,29.5,29.46,29.49,20932.0,28.4908,28.5198,28.4811,28.5102,20932.0
2019-07-26 15:15:00,29.48,29.49,29.48,29.49,24602.0,28.5005,28.5102,28.5005,28.5102,24602.0
2019-07-26 15:20:00,29.48,29.51,29.48,29.5,96976.0,28.5005,28.5295,28.5005,28.5198,96976.0
2019-07-26 15:25:00,29.5,29.5,29.48,29.48,17502.0,28.5198,28.5198,28.5005,28.5005,17502.0
2019-07-26 15:30:00,29.49,29.52,29.48,29.51,52750.0,28.5102,28.5392,28.5005,28.5295,52750.0
2019-07-26 15:35:00,29.51,29.53,29.5,29.52,25606.0,28.5295,28.5488,28.5198,28.5392,25606.0
2019-07-26 15:40:00,29.52,29.52,29.49,29.49,44882.0,28.5392,28.5392,28.5102,28.5102,44882.0
2019-07-26 15:45:00,29.5,29.5,29.49,29.49,30060.0,28.5198,28.5198,28.5102,28.5102,30060.0
2019-07-26 15:50:00,29.5,29.52,29.49,29.51,83884.0,28.5198,28.5392,28.5102,28.5295,83884.0
2019-07-26 15:55:00,29.51,29.52,29.46,29.47,215516.0,28.5295,28.5392,28.4811,28.4908,215516.0
2019-07-29 09:30:00,29.43,29.44,29.35,29.39,267592.0,28.4521,28.4618,28.3748,28.4135,267592.0
2019-07-29 09:35:00,29.38,29.41,29.36,29.38,87206.0,28.4038,28.4328,28.3845,28.4038,87206.0
2019-07-29 09:40:00,29.38,29.38,29.29,29.3,59360.0,28.4038,28.4038,28.3168,28.3265,59360.0
2019-07-29 09:45:00,29.3,29.34,29.29,29.3,40628.0,28.3265,28.3651,28.3168,28.3265,40628.0
2019-07-29 09:50:00,29.29,29.31,29.24,29.25,92042.0,28.3168,28.3361,28.2685,28.2781,92042.0
2019-07-29 09:55:00,29.24,29.25,29.19,29.2,38450.0,28.2685,28.2781,28.2201,28.2298,38450.0
2019-07-29 10:00:00,29.2,29.22,29.16,29.2,108844.0,28.2298,28.2491,28.1911,28.2298,108844.0
2019-07-29 10:05:00,29.2,29.2,29.14,29.14,58792.0,28.2298,28.2298,28.1718,28.1718,58792.0
2019-07-29 10:10:00,29.14,29.17,29.12,29.15,117010.0,28.1718,28.2008,28.1524,28.1814,117010.0
2019-07-29 10:15:00,29.16,29.23,29.16,29.22,153638.0,28.1911,28.2588,28.1911,28.2491,153638.0
2019-07-29 10:20:00,29.22,29.24,29.19,29.24,70676.0,28.2491,28.2685,28.2201,28.2685,70676.0
2019-07-29 10:25:00,29.23,29.24,29.22,29.23,44494.0,28.2588,28.2685,28.2491,28.2588,44494.0
2019-07-29 10:30:00,29.22,29.25,29.21,29.23,36030.0,28.2491,28.2781,28.2395,28.2588,36030.0
2019-07-29 10:35:00,29.23,29.24,29.2,29.21,50610.0,28.2588,28.2685,28.2298,28.2395,50610.0
2019-07-29 10:40:00,29.21,29.25,29.2,29.25,45224.0,28.2395,28.2781,28.2298,28.2781,45224.0
2019-07-29 10:45:00,29.25,29.29,29.25,29.28,74072.0,28.2781,28.3168,28.2781,28.3071,74072.0
2019-07-29 10:50:00,29.29,29.29,29.26,29.28,12570.0,28.3168,28.3168,28.2878,28.3071,12570.0
2019-07-29 10:55:00,29.29,29.29,29.23,29.25,53972.0,28.3168,28.3168,28.2588,28.2781,53972.0
2019-07-29 11:00:00,29.25,29.28,29.22,29.25,72476.0,28.2781,28.3071,28.2491,28.2781,72476.0
2019-07-29 11:05:00,29.26,29.28,29.25,29.26,30558.0,28.2878,28.3071,28.2781,28.2878,30558.0
2019-07-29 11:10:00,29.26,29.29,29.25,29.27,92142.0,28.2878,28.3168,28.2781,28.2975,92142.0
2019-07-29 11:15:00,29.27,29.31,29.25,29.31,74244.0,28.2975,28.3361,28.2781,28.3361,74244.0
2019-07-29 11:20:00,29.31,29.32,29.3,29.31,83616.0,28.3361,28.3458,28.3265,28.3361,83616.0
2019-07-29 11:25:00,29.31,29.33,29.3,29.32,44718.0,28.3361,28.3555,28.3265,28.3458,44718.0
2019-07-29 11:30:00,29.32,29.33,29.28,29.28,61910.0,28.3458,28.3555,28.3071,28.3071,61910.0
2019-07-29 11:35:00,29.28,29.34,29.27,29.34,68116.0,28.3071,28.3651,28.2975,28.3651,68116.0
2019-07-29 11:40:00,29.33,29.35,29.32,29.34,40542.0,28.3555,28.3748,28.3458,28.3651,40542.0
2019-07-29 11:45:00,29.34,29.36,29.34,29.34,9510.0,28.3651,28.3845,28.3651,28.3651,9510.0
2019-07-29 11:50:00,29.34,29.35,29.33,29.35,17822.0,28.3651,28.3748,28.3555,28.3748,17822.0
2019-07-29 11:55:00,29.36,29.36,29.34,29.35,10048.0,28.3845,28.3845,28.3651,28.3748,10048.0
2019-07-29 12:00:00,29.33,29.34,29.29,29.29,32858.0,28.3555,28.3651,28.3168,28.3168,32858.0
2019-07-29 12:05:00,29.29,29.31,29.28,29.29,51516.0,28.3168,28.3361,28.3071,28.3168,51516.0
2019-07-29 12:10:00,29.29,29.29,29.25,29.25,46458.0,28.3168,28.3168,28.2781,28.2781,46458.0
2019-07-29 12:15:00,29.25,29.25,29.23,29.25,69524.0,28.2781,28.2781,28.2588,28.2781,69524.0
2019-07-29 12:20:00,29.25,29.28,29.24,29.25,52900.0,28.2781,28.3071,28.2685,28.2781,52900.0
2019-07-29 12:25:00,29.25,29.29,29.24,29.29,54120.0,28.2781,28.3168,28.2685,28.3168,54120.0
2019-07-29 12:30:00,29.29,29.3,29.28,29.29,14498.0,28.3168,28.3265,28.3071,28.3168,14498.0
2019-07-29 12:35:00,29.3,29.3,29.25,29.25,27126.0,28.3265,28.3265,28.2781,28.2781,27126.0
2019-07-29 12:40:00,29.27,29.28,29.24,29.26,20000.0,28.2975,28.3071,28.2685,28.2878,20000.0
2019-07-29 12:45:00,29.25,29.29,29.25,29.29,46916.0,28.2781,28.3168,28.2781,28.3168,46916.0
2019-07-29 12:50:00,29.29,29.29,29.28,29.29,89068.0,28.3168,28.3168,28.3071,28.3168,89068.0
2019-07-29 12:55:00,29.29,29.35,29.29,29.35,43810.0,28.3168,28.3748,28.3168,28.3748,43810.0
2019-07-29 13:00:00,29.35,29.37,29.33,29.33,50540.0,28.3748,28.3941,28.3555,28.3555,50540.0
2019-07-29 13:05:00,29.34,29.34,29.31,29.32,19824.0,28.3651,28.3651,28.3361,28.3458,19824.0
2019-07-29 13:10:00,29.32,29.33,29.31,29.32,15728.0,28.3458,28.3555,28.3361,28.3458,15728.0
2019-07-29 13:15:00,29.33,29.36,29.33,29.35,29348.0,28.3555,28.3845,28.3555,28.3748,29348.0
2019-07-29 13:20:00,29.36,29.36,29.35,29.36,44746.0,28.3845,28.3845,28.3748,28.3845,44746.0
2019-07-29 13:25:00,29.36,29.36,29.33,29.34,78884.0,28.3845,28.3845,28.3555,28.3651,78884.0
2019-07-29 13:30:00,29.35,29.36,29.35,29.36,15616.0,28.3748,28.3845,28.3748,28.3845,15616.0
2019-07-29 13:35:00,29.36,29.36,29.34,29.35,14164.0,28.3845,28.3845,28.3651,28.3748,14164.0
2019-07-29 13:40:00,29.35,29.35,29.32,29.32,14472.0,28.3748,28.3748,28.3458,28.3458,14472.0
2019-07-29 13:45:00,29.33,29.33,29.31,29.33,7800.0,28.3555,28.3555,28.3361,28.3555,7800.0
2019-07-29 13:50:00,29.33,29.34,29.32,29.32,31694.0,28.3555,28.3651,28.3458,28.3458,31694.0
2019-07-29 13:55:00,29.32,29.33,29.3,29.31,42120.0,28.3458,28.3555,28.3265,28.3361,42120.0
2019-07-29 14:00:00,29.32,29.32,29.28,29.29,27594.0,28.3458,28.3458,28.3071,28.3168,27594.0
2019-07-29 14:05:00,29.28,29.29,29.26,29.27,48930.0,28.3071,28.3168,28.2878,28.2975,48930.0
2019-07-29 14:10:00,29.27,29.32,29.27,29.31,42558.0,28.2975,28.3458,28.2975,28.3361,42558.0
2019-07-29 14:15:00,29.31,29.31,29.29,29.3,9484.0,28.3361,28.3361,28.3168,28.3265,9484.0
2019-07-29 14:20:00,29.31,29.33,29.3,29.32,28376.0,28.3361,28.3555,28.3265,28.3458,28376.0
2019-07-29 14:25:00,29.32,29.34,29.3,29.34,13412.0,28.3458,28.3651,28.3265,28.3651,13412.0
2019-07-29 14:30:00,29.34,29.34,29.3,29.3,11124.0,28.3651,28.3651,28.3265,28.3265,11124.0
2019-07-29 14:35:00,29.29,29.31,29.29,29.3,28852.0,28.3168,28.3361,28.3168,28.3265,28852.0
2019-07-29 14:40:00,29.29,29.29,29.28,29.28,10030.0,28.3168,28.3168,28.3071,28.3071,10030.0
2019-07-29 14:45:00,29.28,29.29,29.26,29.28,20736.0,28.3071,28.3168,28.2878,28.3071,20736.0
2019-07-29 14:50:00,29.28,29.34,29.28,29.33,24332.0,28.3071,28.3651,28.3071,28.3555,24332.0
2019-07-29 14:55:00,29.33,29.34,29.32,29.33,14068.0,28.3555,28.3651,28.3458,28.3555,14068.0
2019-07-29 15:00:00,29.33,29.35,29.31,29.33,102182.0,28.3555,28.3748,28.3361,28.3555,102182.0
2019-07-29 15:05:00,29.33,29.33,29.3,29.33,15420.0,28.3555,28.3555,28.3265,28.3555,15420.0
2019-07-29 15:10:00,29.32,29.32,29.3,29.3,10132.0,28.3458,28.3458,28.3265,28.3265,10132.0
2019-07-29 15:15:00,29.3,29.3,29.27,29.3,27678.0,28.3265,28.3265,28.2975,28.3265,27678.0
2019-07-29 15:20:00,29.31,29.33,29.3,29.31,11596.0,28.3361,28.3555,28.3265,28.3361,11596.0
2019-07-29 15:25:00,29.31,29.31,29.28,29.28,8368.0,28.3361,28.3361,28.3071,28.3071,8368.0
2019-07-29 15:30:00,29.29,29.31,29.28,29.3,60510.0,28.3168,28.3361,28.3071,28.3265,60510.0
2019-07-29 15:35:00,29.3,29.33,29.3,29.32,54610.0,28.3265,28.3555,28.3265,28.3458,54610.0
2019-07-29 15:40:00,29.32,29.36,29.32,29.36,73182.0,28.3458,28.3845,28.3458,28.3845,73182.0
2019-07-29 15:45:00,29.36,29.36,29.34,29.35,86176.0,28.3845,28.3845,28.3651,28.3748,86176.0
2019-07-29 15:50:00,29.35,29.38,29.35,29.37,101920.0,28.3748,28.4038,28.3748,28.3941,101920.0
2019-07-29 15:55:00,29.37,29.38,29.3,29.31,153236.0,28.3941,28.4038,28.3265,28.3361,153236.0
2019-07-30 09:30:00,28.85,28.87,28.73,28.77,540248.0,27.8914,27.9108,27.7754,27.8141,540248.0
2019-07-30 09:35:00,28.78,28.95,28.73,28.87,304168.0,27.8237,27.9881,27.7754,27.9108,304168.0
2019-07-30 09:40:00,28.89,28.96,28.87,28.95,144148.0,27.9301,27.9978,27.9108,27.9881,144148.0
2019-07-30 09:45:00,28.96,28.96,28.9,28.95,43560.0,27.9978,27.9978,27.9398,27.9881,43560.0
2019-07-30 09:50:00,28.95,28.99,28.92,28.98,34314.0,27.9881,28.0268,27.9591,28.0171,34314.0
2019-07-30 09:55:00,28.98,29.02,28.98,28.98,100558.0,28.0171,28.0558,28.0171,28.0171,100558.0
2019-07-30 10:00:00,28.98,29.08,28.94,29.06,127776.0,28.0171,28.1138,27.9784,28.0944,127776.0
2019-07-30 10:05:00,29.05,29.07,29.0,29.0,54222.0,28.0848,28.1041,28.0364,28.0364,54222.0
2019-07-30 10:10:00,29.01,29.02,28.92,28.98,80774.0,28.0461,28.0558,27.9591,28.0171,80774.0
2019-07-30 10:15:00,28.98,29.02,28.98,29.02,35476.0,28.0171,28.0558,28.0171,28.0558,35476.0
2019-07-30 10:20:00,29.01,29.04,28.96,28.96,43900.0,28.0461,28.0751,27.9978,27.9978,43900.0
2019-07-30 10:25:00,28.96,28.99,28.93,28.98,25530.0,27.9978,28.0268,27.9688,28.0171,25530.0
2019-07-30 10:30:00,29.0,29.07,29.0,29.02,67766.0,28.0364,28.1041,28.0364,28.0558,67766.0
2019-07-30 10:35:00,29.03,29.05,28.98,29.01,32430.0,28.0654,28.0848,28.0171,28.0461,32430.0
2019-07-30 10:40:00,29.02,29.04,28.98,28.98,19852.0,28.0558,28.0751,28.0171,28.0171,19852.0
2019-07-30 10:45:00,28.97,29.01,28.96,29.0,23372.0,28.0074,28.0461,27.9978,28.0364,23372.0
2019-07-30 10:50:00,29.0,29.06,28.99,29.06,28170.0,28.0364,28.0944,28.0268,28.0944,28170.0
2019-07-30 10:55:00,29.06,29.07,29.02,29.04,10406.0,28.0944,28.1041,28.0558,28.0751,10406.0
2019-07-30 11:00:00,29.03,29.11,29.03,29.08,31704.0,28.0654,28.1428,28.0654,28.1138,31704.0
2019-07-30 11:05:00,29.08,29.11,29.07,29.11,17286.0,28.1138,28.1428,28.1041,28.1428,17286.0
2019-07-30 11:10:00,29.09,29.11,29.08,29.09,24102.0,28.1234,28.1428,28.1138,28.1234,24102.0
2019-07-30 11:15:00,29.09,29.11,29.06,29.07,26972.0,28.1234,28.1428,28.0944,28.1041,26972.0
2019-07-30 11:20:00,29.07,29.1,29.07,29.08,13704.0,28.1041,28.1331,28.1041,28.1138,13704.0
2019-07-30 11:25:00,29.08,29.09,29.07,29.07,47400.0,28.1138,28.1234,28.1041,28.1041,47400.0
2019-07-30 11:30:00,29.08,29.14,29.08,29.11,21166.0,28.1138,28.1718,28.1138,28.1428,21166.0
2019-07-30 11:35:00,29.11,29.11,29.07,29.07,5584.0,28.1428,28.1428,28.1041,28.1041,5584.0
2019-07-30 11:40:00,29.07,29.08,29.06,29.07,33400.0,28.1041,28.1138,28.0944,28.1041,33400.0
2019-07-30 11:45:00,29.07,29.08,29.03,29.04,61966.0,28.1041,28.1138,28.0654,28.0751,61966.0
2019-07-30 11:50:00,29.04,29.04,28.98,29.02,58212.0,28.0751,28.0751,28.0171,28.0558,58212.0
2019-07-30 11:55:00,29.02,29.03,28.97,28.98,56164.0,28.0558,28.0654,28.0074,28.0171,56164.0
2019-07-30 12:00:00,28.97,29.03,28.96,29.03,90110.0,28.0074,28.0654,27.9978,28.0654,90110.0
2019-07-30 12:05:00,29.04,29.05,29.0,29.03,88202.0,28.0751,28.0848,28.0364,28.0654,88202.0
2019-07-30 12:10:00,29.03,29.07,29.03,29.06,58532.0,28.0654,28.1041,28.0654,28.0944,58532.0
2019-07-30 12:15:00,29.06,29.08,29.06,29.07,23706.0,28.0944,28.1138,28.0944,28.1041,23706.0
2019-07-30 12:20:00,29.07,29.07,29.03,29.06,58150.0,28.1041,28.1041,28.0654,28.0944,58150.0
2019-07-30 12:25:00,29.05,29.06,29.04,29.05,15674.0,28.0848,28.0944,28.0751,28.0848,15674.0
2019-07-30 12:30:00,29.06,29.1,29.06,29.09,9800.0,28.0944,28.1331,28.0944,28.1234,9800.0
2019-07-30 12:35:00,29.09,29.09,29.06,29.07,8762.0,28.1234,28.1234,28.0944,28.1041,8762.0
2019-07-30 12:40:00,29.07,29.09,29.06,29.09,27628.0,28.1041,28.1234,28.0944,28.1234,27628.0
2019-07-30 12:45:00,29.09,29.09,29.03,29.05,22400.0,28.1234,28.1234,28.0654,28.0848,22400.0
2019-07-30 12:50:00,29.04,29.04,28.98,28.98,41368.0,28.0751,28.0751,28.0171,28.0171,41368.0
2019-07-30 12:55:00,28.98,28.98,28.96,28.98,46332.0,28.0171,28.0171,27.9978,28.0171,46332.0
2019-07-30 13:00:00,28.98,29.0,28.98,28.98,33664.0,28.0171,28.0364,28.0171,28.0171,33664.0
2019-07-30 13:05:00,28.98,29.0,28.97,28.99,16536.0,28.0171,28.0364,28.0074,28.0268,16536.0
2019-07-30 13:10:00,28.99,29.02,28.99,29.0,22982.0,28.0268,28.0558,28.0268,28.0364,22982.0
2019-07-30 13:15:00,28.97,29.01,28.97,29.01,14546.0,28.0074,28.0461,28.0074,28.0461,14546.0
2019-07-30 13:20:00,29.0,29.02,28.99,29.02,10692.0,28.0364,28.0558,28.0268,28.0558,10692.0
2019-07-30 13:25:00,29.01,29.02,28.98,28.99,9400.0,28.0461,28.0558,28.0171,28.0268,9400.0
2019-07-30 13:30:00,29.0,29.02,29.0,29.0,5034.0,28.0364,28.0558,28.0364,28.0364,5034.0
2019-07-30 13:35:00,29.0,29.01,28.99,29.01,14434.0,28.0364,28.0461,28.0268,28.0461,14434.0
2019-07-30 13:40:00,29.0,29.03,29.0,29.03,24130.0,28.0364,28.0654,28.0364,28.0654,24130.0
2019-07-30 13:45:00,29.04,29.04,29.03,29.04,29324.0,28.0751,28.0751,28.0654,28.0751,29324.0
2019-07-30 13:50:00,29.05,29.08,29.04,29.07,101346.0,28.0848,28.1138,28.0751,28.1041,101346.0
2019-07-30 13:55:00,29.07,29.07,29.06,29.07,25910.0,28.1041,28.1041,28.0944,28.1041,25910.0
2019-07-30 14:00:00,29.06,29.2,29.06,29.18,80054.0,28.0944,28.2298,28.0944,28.2105,80054.0
2019-07-30 14:05:00,29.2,29.21,29.16,29.17,19238.0,28.2298,28.2395,28.1911,28.2008,19238.0
2019-07-30 14:10:00,29.18,29.2,29.16,29.19,13214.0,28.2105,28.2298,28.1911,28.2201,13214.0
2019-07-30 14:15:00,29.19,29.2,29.18,29.19,6872.0,28.2201,28.2298,28.2105,28.2201,6872.0
2019-07-30 14:20:00,29.2,29.21,29.2,29.2,24046.0,28.2298,28.2395,28.2298,28.2298,24046.0
2019-07-30 14:25:00,29.19,29.21,29.16,29.17,24830.0,28.2201,28.2395,28.1911,28.2008,24830.0
2019-07-30 14:30:00,29.17,29.18,29.16,29.16,14122.0,28.2008,28.2105,28.1911,28.1911,14122.0
2019-07-30 14:35:00,29.16,29.17,29.15,29.16,30834.0,28.1911,28.2008,28.1814,28.1911,30834.0
2019-07-30 14:40:00,29.16,29.16,29.13,29.14,57034.0,28.1911,28.1911,28.1621,28.1718,57034.0
2019-07-30 14:45:00,29.14,29.15,29.1,29.14,31052.0,28.1718,28.1814,28.1331,28.1718,31052.0
2019-07-30 14:50:00,29.13,29.14,29.11,29.12,13542.0,28.1621,28.1718,28.1428,28.1524,13542.0
2019-07-30 14:55:00,29.13,29.13,29.1,29.11,25732.0,28.1621,28.1621,28.1331,28.1428,25732.0
2019-07-30 15:00:00,29.11,29.14,29.1,29.12,60880.0,28.1428,28.1718,28.1331,28.1524,60880.0
2019-07-30 15:05:00,29.11,29.13,29.08,29.09,61980.0,28.1428,28.1621,28.1138,28.1234,61980.0
2019-07-30 15:10:00,29.09,29.11,29.09,29.11,20290.0,28.1234,28.1428,28.1234,28.1428,20290.0
2019-07-30 15:15:00,29.11,29.13,29.08,29.09,36232.0,28.1428,28.1621,28.1138,28.1234,36232.0
2019-07-30 15:20:00,29.09,29.1,29.02,29.03,52374.0,28.1234,28.1331,28.0558,28.0654,52374.0
2019-07-30 15:25:00,29.02,29.05,29.01,29.02,21498.0,28.0558,28.0848,28.0461,28.0558,21498.0
2019-07-30 15:30:00,29.02,29.04,29.02,29.04,25640.0,28.0558,28.0751,28.0558,28.0751,25640.0
2019-07-30 15:35:00,29.03,29.04,29.0,29.03,32900.0,28.0654,28.0751,28.0364,28.0654,32900.0
2019-07-30 15:40:00,29.04,29.04,28.99,29.0,48350.0,28.0751,28.0751,28.0268,28.0364,48350.0
2019-07-30 15:45:00,28.99,29.08,28.99,29.07,58894.0,28.0268,28.1138,28.0268,28.1041,58894.0
2019-07-30 15:50:00,29.07,29.09,29.04,29.04,149490.0,28.1041,28.1234,28.0751,28.0751,149490.0
2019-07-30 15:55:00,29.04,29.11,28.98,29.1,296690.0,28.0751,28.1428,28.0171,28.1331,296690.0
2019-07-31 09:30:00,29.15,29.17,29.1,29.13,375748.0,28.1814,28.2008,28.1331,28.1621,375748.0
2019-07-31 09:35:00,29.12,29.14,29.11,29.12,58292.0,28.1524,28.1718,28.1428,28.1524,58292.0
2019-07-31 09:40:00,29.12,29.17,29.12,29.15,38416.0,28.1524,28.2008,28.1524,28.1814,38416.0
2019-07-31 09:45:00,29.15,29.16,29.08,29.12,99774.0,28.1814,28.1911,28.1138,28.1524,99774.0
2019-07-31 09:50:00,29.12,29.13,29.1,29.11,18324.0,28.1524,28.1621,28.1331,28.1428,18324.0
2019-07-31 09:55:00,29.1,29.14,29.1,29.12,14464.0,28.1331,28.1718,28.1331,28.1524,14464.0
2019-07-31 10:00:00,29.11,29.13,29.08,29.09,38600.0,28.1428,28.1621,28.1138,28.1234,38600.0
2019-07-31 10:05:00,29.11,29.14,29.1,29.11,44230.0,28.1428,28.1718,28.1331,28.1428,44230.0
2019-07-31 10:10:00,29.13,29.13,29.11,29.12,10398.0,28.1621,28.1621,28.1428,28.1524,10398.0
2019-07-31 10:15:00,29.11,29.12,29.06,29.07,51864.0,28.1428,28.1524,28.0944,28.1041,51864.0
2019-07-31 10:20:00,29.09,29.11,29.08,29.09,30940.0,28.1234,28.1428,28.1138,28.1234,30940.0
2019-07-31 10:25:00,29.08,29.09,29.03,29.04,23598.0,28.1138,28.1234,28.0654,28.0751,23598.0
2019-07-31 10:30:00,29.03,29.05,28.96,29.01,60528.0,28.0654,28.0848,27.9978,28.0461,60528.0
2019-07-31 10:35:00,29.01,29.02,28.99,29.0,15240.0,28.0461,28.0558,28.0268,28.0364,15240.0
2019-07-31 10:40:00,29.0,29.02,28.98,29.0,17758.0,28.0364,28.0558,28.0171,28.0364,17758.0
2019-07-31 10:45:00,29.0,29.02,28.98,29.02,12882.0,28.0364,28.0558,28.0171,28.0558,12882.0
2019-07-31 10:50:00,29.01,29.04,29.0,29.02,19188.0,28.0461,28.0751,28.0364,28.0558,19188.0
2019-07-31 10:55:00,29.04,29.06,29.04,29.06,13072.0,28.0751,28.0944,28.0751,28.0944,13072.0
2019-07-31 11:00:00,29.07,29.1,29.06,29.1,31230.0,28.1041,28.1331,28.0944,28.1331,31230.0
2019-07-31 11:05:00,29.1,29.11,29.09,29.11,40866.0,28.1331,28.1428,28.1234,28.1428,40866.0
2019-07-31 11:10:00,29.11,29.14,29.11,29.11,44138.0,28.1428,28.1718,28.1428,28.1428,44138.0
2019-07-31 11:15:00,29.1,29.13,29.09,29.13,31672.0,28.1331,28.1621,28.1234,28.1621,31672.0
2019-07-31 11:20:00,29.12,29.18,29.11,29.17,56850.0,28.1524,28.2105,28.1428,28.2008,56850.0
2019-07-31 11:25:00,29.17,29.17,29.14,29.14,23630.0,28.2008,28.2008,28.1718,28.1718,23630.0
2019-07-31 11:30:00,29.13,29.16,29.13,29.13,51734.0,28.1621,28.1911,28.1621,28.1621,51734.0
2019-07-31 11:35:00,29.13,29.14,29.11,29.13,34272.0,28.1621,28.1718,28.1428,28.1621,34272.0
2019-07-31 11:40:00,29.13,29.16,29.13,29.15,12618.0,28.1621,28.1911,28.1621,28.1814,12618.0
2019-07-31 11:45:00,29.15,29.18,29.15,29.17,15772.0,28.1814,28.2105,28.1814,28.2008,15772.0
2019-07-31 11:50:00,29.17,29.2,29.17,29.2,25816.0,28.2008,28.2298,28.2008,28.2298,25816.0
2019-07-31 11:55:00,29.19,29.22,29.19,29.21,36618.0,28.2201,28.2491,28.2201,28.2395,36618.0
2019-07-31 12:00:00,29.21,29.21,29.18,29.18,33348.0,28.2395,28.2395,28.2105,28.2105,33348.0
2019-07-31 12:05:00,29.18,29.2,29.17,29.18,13628.0,28.2105,28.2298,28.2008,28.2105,13628.0
2019-07-31 12:10:00,29.18,29.18,29.17,29.18,8522.0,28.2105,28.2105,28.2008,28.2105,8522.0
2019-07-31 12:15:00,29.18,29.18,29.16,29.18,22888.0,28.2105,28.2105,28.1911,28.2105,22888.0
2019-07-31 12:20:00,29.17,29.17,29.15,29.15,13704.0,28.2008,28.2008,28.1814,28.1814,13704.0
2019-07-31 12:25:00,29.15,29.16,29.14,29.15,14702.0,28.1814,28.1911,28.1718,28.1814,14702.0
2019-07-31 12:30:00,29.16,29.16,29.13,29.13,13734.0,28.1911,28.1911,28.1621,28.1621,13734.0
2019-07-31 12:35:00,29.13,29.15,29.11,29.11,24984.0,28.1621,28.1814,28.1428,28.1428,24984.0
2019-07-31 12:40:00,29.11,29.13,29.11,29.13,17808.0,28.1428,28.1621,28.1428,28.1621,17808.0
2019-07-31 12:45:00,29.13,29.14,29.11,29.11,13608.0,28.1621,28.1718,28.1428,28.1428,13608.0
2019-07-31 12:50:00,29.11,29.13,29.11,29.13,11106.0,28.1428,28.1621,28.1428,28.1621,11106.0
2019-07-31 12:55:00,29.13,29.15,29.12,29.15,10382.0,28.1621,28.1814,28.1524,28.1814,10382.0
2019-07-31 13:00:00,29.15,29.17,29.13,29.16,15374.0,28.1814,28.2008,28.1621,28.1911,15374.0
2019-07-31 13:05:00,29.15,29.17,29.15,29.16,16674.0,28.1814,28.2008,28.1814,28.1911,16674.0
2019-07-31 13:10:00,29.16,29.18,29.16,29.16,15004.0,28.1911,28.2105,28.1911,28.1911,15004.0
2019-07-31 13:15:00,29.16,29.16,29.13,29.13,13562.0,28.1911,28.1911,28.1621,28.1621,13562.0
2019-07-31 13:20:00,29.14,29.18,29.13,29.16,17674.0,28.1718,28.2105,28.1621,28.1911,17674.0
2019-07-31 13:25:00,29.17,29.17,29.13,29.15,77412.0,28.2008,28.2008,28.1621,28.1814,77412.0
2019-07-31 13:30:00,29.14,29.17,29.14,29.15,15322.0,28.1718,28.2008,28.1718,28.1814,15322.0
2019-07-31 13:35:00,29.15,29.15,29.11,29.13,19766.0,28.1814,28.1814,28.1428,28.1621,19766.0
2019-07-31 13:40:00,29.13,29.15,29.11,29.14,18004.0,28.1621,28.1814,28.1428,28.1718,18004.0
2019-07-31 13:45:00,29.14,29.14,29.13,29.13,10760.0,28.1718,28.1718,28.1621,28.1621,10760.0
2019-07-31 13:50:00,29.13,29.13,29.05,29.06,50874.0,28.1621,28.1621,28.0848,28.0944,50874.0
2019-07-31 13:55:00,29.06,29.16,29.05,29.15,67140.0,28.0944,28.1911,28.0848,28.1814,67140.0
2019-07-31 14:00:00,29.09,29.13,28.82,28.94,596264.0,28.1234,28.1621,27.8624,27.9784,596264.0
2019-07-31 14:05:00,28.94,29.1,28.9,28.98,182210.0,27.9784,28.1331,27.9398,28.0171,182210.0
2019-07-31 14:10:00,29.0,29.1,28.95,29.03,119026.0,28.0364,28.1331,27.9881,28.0654,119026.0
2019-07-31 14:15:00,29.04,29.04,28.95,29.0,66586.0,28.0751,28.0751,27.9881,28.0364,66586.0
2019-07-31 14:20:00,29.01,29.02,28.89,28.9,120532.0,28.0461,28.0558,27.9301,27.9398,120532.0
2019-07-31 14:25:00,28.95,28.98,28.93,28.95,58584.0,27.9881,28.0171,27.9688,27.9881,58584.0
2019-07-31 14:30:00,28.93,29.05,28.93,29.01,49456.0,27.9688,28.0848,27.9688,28.0461,49456.0
2019-07-31 14:35:00,29.03,29.05,28.61,28.64,257228.0,28.0654,28.0848,27.6594,27.6884,257228.0
2019-07-31 14:40:00,28.61,28.71,28.43,28.48,373622.0,27.6594,27.7561,27.4854,27.5337,373622.0
2019-07-31 14:45:00,28.44,28.46,28.13,28.17,534600.0,27.495,27.5144,27.1953,27.234,534600.0
2019-07-31 14:50:00,28.12,28.14,27.47,27.98,1638416.0,27.1857,27.205,26.5573,27.0503,1638416.0
2019-07-31 14:55:00,27.99,28.18,27.9,28.17,370366.0,27.06,27.2437,26.973,27.234,370366.0
2019-07-31 15:00:00,28.14,28.54,28.0,28.3,383924.0,27.205,27.5917,27.0697,27.3597,383924.0
2019-07-31 15:05:00,28.32,28.52,28.31,28.41,414940.0,27.379,27.5724,27.3694,27.466,414940.0
2019-07-31 15:10:00,28.41,28.41,28.24,28.38,167274.0,27.466,27.466,27.3017,27.437,167274.0
2019-07-31 15:15:00,28.35,28.5,28.17,28.49,231620.0,27.408,27.553,27.234,27.5434,231620.0
2019-07-31 15:20:00,28.45,28.59,28.45,28.53,394830.0,27.5047,27.6401,27.5047,27.582,394830.0
2019-07-31 15:25:00,28.54,28.64,28.54,28.57,337918.0,27.5917,27.6884,27.5917,27.6207,337918.0
2019-07-31 15:30:00,28.56,28.56,28.41,28.42,166282.0,27.6111,27.6111,27.466,27.4757,166282.0
2019-07-31 15:35:00,28.41,28.51,28.39,28.47,125492.0,27.466,27.5627,27.4467,27.524,125492.0
2019-07-31 15:40:00,28.5,28.53,28.38,28.52,173432.0,27.553,27.582,27.437,27.5724,173432.0
2019-07-31 15:45:00,28.52,28.55,28.41,28.45,173048.0,27.5724,27.6014,27.466,27.5047,173048.0
2019-07-31 15:50:00,28.44,28.44,28.23,28.24,268364.0,27.495,27.495,27.292,27.3017,268364.0
2019-07-31 15:55:00,28.24,28.28,28.1,28.1,449500.0,27.3017,27.3404,27.1663,27.1663,449500.0
2019-08-01 09:30:00,28.16,28.31,28.13,28.29,325238.0,27.2243,27.3694,27.1953,27.35,325238.0
2019-08-01 09:35:00,28.3,28.35,28.25,28.32,144202.0,27.3597,27.408,27.3114,27.379,144202.0
2019-08-01 09:40:00,28.32,28.41,28.27,28.36,172744.0,27.379,27.466,27.3307,27.4177,172744.0
2019-08-01 09:45:00,28.33,28.46,28.31,28.42,136790.0,27.3887,27.5144,27.3694,27.4757,136790.0
2019-08-01 09:50:00,28.43,28.49,28.36,28.36,152672.0,27.4854,27.5434,27.4177,27.4177,152672.0
2019-08-01 09:55:00,28.36,28.46,28.36,28.46,87802.0,27.4177,27.5144,27.4177,27.5144,87802.0
2019-08-01 10:00:00,28.45,28.49,28.36,28.41,204790.0,27.5047,27.5434,27.4177,27.466,204790.0
2019-08-01 10:05:00,28.4,28.57,28.4,28.54,97208.0,27.4564,27.6207,27.4564,27.5917,97208.0
2019-08-01 10:10:00,28.54,28.55,28.47,28.52,61914.0,27.5917,27.6014,27.524,27.5724,61914.0
2019-08-01 10:15:00,28.52,28.61,28.49,28.59,129840.0,27.5724,27.6594,27.5434,27.6401,129840.0
2019-08-01 10:20:00,28.59,28.64,28.58,28.63,121524.0,27.6401,27.6884,27.6304,27.6787,121524.0
2019-08-01 10:25:00,28.64,28.75,28.62,28.75,109834.0,27.6884,27.7947,27.6691,27.7947,109834.0
2019-08-01 10:30:00,28.75,28.84,28.71,28.78,218824.0,27.7947,27.8817,27.7561,27.8237,218824.0
2019-08-01 10:35:00,28.79,28.79,28.71,28.72,105578.0,27.8334,27.8334,27.7561,27.7657,105578.0
2019-08-01 10:40:00,28.74,28.8,28.72,28.79,42096.0,27.7851,27.8431,27.7657,27.8334,42096.0
2019-08-01 10:45:00,28.8,28.81,28.75,28.8,49788.0,27.8431,27.8527,27.7947,27.8431,49788.0
2019-08-01 10:50:00,28.82,28.9,28.8,28.89,130198.0,27.8624,27.9398,27.8431,27.9301,130198.0
2019-08-01 10:55:00,28.9,28.91,28.86,28.9,90848.0,27.9398,27.9494,27.9011,27.9398,90848.0
2019-08-01 11:00:00,28.9,29.0,28.88,28.91,182006.0,27.9398,28.0364,27.9204,27.9494,182006.0
2019-08-01 11:05:00,28.92,28.92,28.83,28.88,96132.0,27.9591,27.9591,27.8721,27.9204,96132.0
2019-08-01 11:10:00,28.88,28.95,28.88,28.89,65254.0,27.9204,27.9881,27.9204,27.9301,65254.0
2019-08-01 11:15:00,28.89,28.93,28.87,28.91,46482.0,27.9301,27.9688,27.9108,27.9494,46482.0
2019-08-01 11:20:00,28.92,28.98,28.91,28.96,46816.0,27.9591,28.0171,27.9494,27.9978,46816.0
2019-08-01 11:25:00,28.97,29.05,28.94,29.04,88088.0,28.0074,28.0848,27.9784,28.0751,88088.0
2019-08-01 11:30:00,29.04,29.05,28.97,29.03,109872.0,28.0751,28.0848,28.0074,28.0654,109872.0
2019-08-01 11:35:00,29.03,29.07,29.0,29.02,119280.0,28.0654,28.1041,28.0364,28.0558,119280.0
2019-08-01 11:40:00,29.05,29.07,29.0,29.05,106758.0,28.0848,28.1041,28.0364,28.0848,106758.0
2019-08-01 11:45:00,29.06,29.08,29.03,29.07,131232.0,28.0944,28.1138,28.0654,28.1041,131232.0
2019-08-01 11:50:00,29.06,29.06,29.01,29.02,52336.0,28.0944,28.0944,28.0461,28.0558,52336.0
2019-08-01 11:55:00,29.02,29.02,28.94,28.95,37212.0,28.0558,28.0558,27.9784,27.9881,37212.0
2019-08-01 12:00:00,28.96,28.97,28.92,28.96,23454.0,27.9978,28.0074,27.9591,27.9978,23454.0
2019-08-01 12:05:00,28.96,28.98,28.93,28.93,77284.0,27.9978,28.0171,27.9688,27.9688,77284.0
2019-08-01 12:10:00,28.93,28.94,28.93,28.93,24898.0,27.9688,27.9784,27.9688,27.9688,24898.0
2019-08-01 12:15:00,28.93,28.94,28.86,28.86,53166.0,27.9688,27.9784,27.9011,27.9011,53166.0
2019-08-01 12:20:00,28.86,28.9,28.86,28.89,39108.0,27.9011,27.9398,27.9011,27.9301,39108.0
2019-08-01 12:25:00,28.89,28.91,28.87,28.9,15400.0,27.9301,27.9494,27.9108,27.9398,15400.0
2019-08-01 12:30:00,28.9,28.93,28.89,28.93,16542.0,27.9398,27.9688,27.9301,27.9688,16542.0
2019-08-01 12:35:00,28.93,28.96,28.92,28.95,30538.0,27.9688,27.9978,27.9591,27.9881,30538.0
2019-08-01 12:40:00,28.96,28.99,28.94,28.98,51270.0,27.9978,28.0268,27.9784,28.0171,51270.0
2019-08-01 12:45:00,28.98,29.0,28.96,28.96,15880.0,28.0171,28.0364,27.9978,27.9978,15880.0
2019-08-01 12:50:00,28.98,28.98,28.96,28.98,4812.0,28.0171,28.0171,27.9978,28.0171,4812.0
2019-08-01 12:55:00,28.97,28.97,28.92,28.95,7044.0,28.0074,28.0074,27.9591,27.9881,7044.0
2019-08-01 13:00:00,28.94,28.96,28.92,28.95,10888.0,27.9784,27.9978,27.9591,27.9881,10888.0
2019-08-01 13:05:00,28.94,28.94,28.91,28.93,7564.0,27.9784,27.9784,27.9494,27.9688,7564.0
2019-08-01 13:10:00,28.93,28.94,28.91,28.94,7224.0,27.9688,27.9784,27.9494,27.9784,7224.0
2019-08-01 13:15:00,28.95,28.95,28.92,28.94,13920.0,27.9881,27.9881,27.9591,27.9784,13920.0
2019-08-01 13:20:00,28.93,28.96,28.92,28.96,17108.0,27.9688,27.9978,27.9591,27.9978,17108.0
2019-08-01 13:25:00,28.96,28.96,28.27,28.34,637028.0,27.9978,27.9978,27.3307,27.3984,637028.0
2019-08-01 13:30:00,28.3,28.55,28.08,28.08,553172.0,27.3597,27.6014,27.147,27.147,553172.0
2019-08-01 13:35:00,28.07,28.2,27.86,27.87,1020556.0,27.1373,27.263,26.9343,26.944,1020556.0
2019-08-01 13:40:00,27.87,28.06,27.71,27.78,846112.0,26.944,27.1277,26.7893,26.857,846112.0
2019-08-01 13:45:00,27.75,27.93,27.7,27.86,631602.0,26.828,27.002,26.7796,26.9343,631602.0
2019-08-01 13:50:00,27.86,27.91,27.49,27.49,366074.0,26.9343,26.9826,26.5766,26.5766,366074.0
2019-08-01 13:55:00,27.49,27.88,27.47,27.82,320054.0,26.5766,26.9536,26.5573,26.8956,320054.0
2019-08-01 14:00:00,27.82,27.85,27.56,27.56,151838.0,26.8956,26.9246,26.6443,26.6443,151838.0
2019-08-01 14:05:00,27.59,27.72,27.52,27.57,168176.0,26.6733,26.799,26.6056,26.6539,168176.0
2019-08-01 14:10:00,27.54,27.71,27.34,27.68,395492.0,26.6249,26.7893,26.4316,26.7603,395492.0
2019-08-01 14:15:00,27.7,27.7,27.49,27.61,186976.0,26.7796,26.7796,26.5766,26.6926,186976.0
2019-08-01 14:20:00,27.61,27.62,27.29,27.39,255686.0,26.6926,26.7023,26.3832,26.4799,255686.0
2019-08-01 14:25:00,27.4,27.53,27.33,27.5,375488.0,26.4896,26.6153,26.4219,26.5863,375488.0
2019-08-01 14:30:00,27.5,27.52,27.28,27.43,305604.0,26.5863,26.6056,26.3736,26.5186,305604.0
2019-08-01 14:35:00,27.43,27.43,27.23,27.23,188150.0,26.5186,26.5186,26.3252,26.3252,188150.0
2019-08-01 14:40:00,27.24,27.37,27.13,27.17,233466.0,26.3349,26.4606,26.2286,26.2672,233466.0
2019-08-01 14:45:00,27.14,27.51,27.13,27.5,297078.0,26.2382,26.5959,26.2286,26.5863,297078.0
2019-08-01 14:50:00,27.5,27.61,27.48,27.5,325450.0,26.5863,26.6926,26.5669,26.5863,325450.0
2019-08-01 14:55:00,27.51,27.51,27.38,27.48,217074.0,26.5959,26.5959,26.4703,26.5669,217074.0
2019-08-01 15:00:00,27.48,27.52,27.31,27.45,81426.0,26.5669,26.6056,26.4026,26.5379,81426.0
2019-08-01 15:05:00,27.47,27.5,27.3,27.33,105354.0,26.5573,26.5863,26.3929,26.4219,105354.0
2019-08-01 15:10:00,27.32,27.4,27.25,27.29,164168.0,26.4123,26.4896,26.3446,26.3832,164168.0
2019-08-01 15:15:00,27.3,27.53,27.27,27.46,143940.0,26.3929,26.6153,26.3639,26.5476,143940.0
2019-08-01 15:20:00,27.45,27.63,27.45,27.61,75154.0,26.5379,26.712,26.5379,26.6926,75154.0
2019-08-01 15:25:00,27.61,27.68,27.51,27.57,173016.0,26.6926,26.7603,26.5959,26.6539,173016.0
2019-08-01 15:30:00,27.56,27.63,27.41,27.46,112620.0,26.6443,26.712,26.4993,26.5476,112620.0
2019-08-01 15:35:00,27.46,27.66,27.43,27.64,168876.0,26.5476,26.741,26.5186,26.7216,168876.0
2019-08-01 15:40:00,27.65,27.68,27.49,27.54,121486.0,26.7313,26.7603,26.5766,26.6249,121486.0
2019-08-01 15:45:00,27.55,27.63,27.46,27.47,199034.0,26.6346,26.712,26.5476,26.5573,199034.0
2019-08-01 15:50:00,27.46,27.46,27.25,27.25,450706.0,26.5476,26.5476,26.3446,26.3446,450706.0
2019-08-01 15:55:00,27.27,27.45,27.25,27.38,497608.0,26.3639,26.5379,26.3446,26.4703,497608.0
2019-08-02 09:30:00,27.1,27.13,26.95,27.07,705032.0,26.1996,26.2286,26.0545,26.1706,705032.0
2019-08-02 09:35:00,27.05,27.16,26.86,27.13,410444.0,26.1512,26.2576,25.9675,26.2286,410444.0
2019-08-02 09:40:00,27.13,27.13,26.9,26.93,232706.0,26.2286,26.2286,26.0062,26.0352,232706.0
2019-08-02 09:45:00,26.95,26.95,26.78,26.8,199254.0,26.0545,26.0545,25.8902,25.9095,199254.0
2019-08-02 09:50:00,26.82,26.98,26.81,26.89,195630.0,25.9289,26.0835,25.9192,25.9965,195630.0
2019-08-02 09:55:00,26.91,26.91,26.8,26.82,178646.0,26.0159,26.0159,25.9095,25.9289,178646.0
2019-08-02 10:00:00,26.83,26.93,26.75,26.78,73978.0,25.9385,26.0352,25.8612,25.8902,73978.0
2019-08-02 10:05:00,26.77,26.81,26.67,26.72,384750.0,25.8805,25.9192,25.7838,25.8322,384750.0
2019-08-02 10:10:00,26.72,26.72,26.56,26.61,327874.0,25.8322,25.8322,25.6775,25.7258,327874.0
2019-08-02 10:15:00,26.6,26.68,26.57,26.58,345294.0,25.7162,25.7935,25.6872,25.6968,345294.0
2019-08-02 10:20:00,26.58,26.71,26.57,26.7,107896.0,25.6968,25.8225,25.6872,25.8129,107896.0
2019-08-02 10:25:00,26.7,26.73,26.65,26.7,104772.0,25.8129,25.8419,25.7645,25.8129,104772.0
2019-08-02 10:30:00,26.69,26.69,26.4,26.42,356530.0,25.8032,25.8032,25.5228,25.5422,356530.0
2019-08-02 10:35:00,26.42,26.46,26.37,26.41,164310.0,25.5422,25.5808,25.4938,25.5325,164310.0
2019-08-02 10:40:00,26.4,26.47,26.34,26.45,134134.0,25.5228,25.5905,25.4648,25.5712,134134.0
2019-08-02 10:45:00,26.44,26.49,26.38,26.38,509634.0,25.5615,25.6098,25.5035,25.5035,509634.0
2019-08-02 10:50:00,26.39,26.39,26.3,26.36,90450.0,25.5132,25.5132,25.4261,25.4841,90450.0
2019-08-02 10:55:00,26.37,26.43,26.31,26.31,123754.0,25.4938,25.5518,25.4358,25.4358,123754.0
2019-08-02 11:00:00,26.31,26.35,26.27,26.31,358410.0,25.4358,25.4745,25.3971,25.4358,358410.0
2019-08-02 11:05:00,26.32,26.46,26.31,26.44,326322.0,25.4455,25.5808,25.4358,25.5615,326322.0
2019-08-02 11:10:00,26.47,26.56,26.44,26.55,107346.0,25.5905,25.6775,25.5615,25.6678,107346.0
2019-08-02 11:15:00,26.53,26.7,26.52,26.67,205784.0,25.6485,25.8129,25.6388,25.7838,205784.0
2019-08-02 11:20:00,26.64,26.64,26.53,26.56,104400.0,25.7548,25.7548,25.6485,25.6775,104400.0
2019-08-02 11:25:00,26.56,26.6,26.5,26.53,96334.0,25.6775,25.7162,25.6195,25.6485,96334.0
2019-08-02 11:30:00,26.52,26.61,26.48,26.49,25686.0,25.6388,25.7258,25.6002,25.6098,25686.0
2019-08-02 11:35:00,26.47,26.48,26.41,26.41,42688.0,25.5905,25.6002,25.5325,25.5325,42688.0
2019-08-02 11:40:00,26.4,26.5,26.38,26.43,108464.0,25.5228,25.6195,25.5035,25.5518,108464.0
2019-08-02 11:45:00,26.42,26.49,26.37,26.47,48130.0,25.5422,25.6098,25.4938,25.5905,48130.0
2019-08-02 11:50:00,26.48,26.53,26.36,26.53,122450.0,25.6002,25.6485,25.4841,25.6485,122450.0
2019-08-02 11:55:00,26.52,26.61,26.52,26.59,92910.0,25.6388,25.7258,25.6388,25.7065,92910.0
2019-08-02 12:00:00,26.58,26.64,26.53,26.6,77412.0,25.6968,25.7548,25.6485,25.7162,77412.0
2019-08-02 12:05:00,26.6,26.68,26.55,26.68,60946.0,25.7162,25.7935,25.6678,25.7935,60946.0
2019-08-02 12:10:00,26.68,26.7,26.65,26.7,106610.0,25.7935,25.8129,25.7645,25.8129,106610.0
2019-08-02 12:15:00,26.69,26.8,26.68,26.79,716014.0,25.8032,25.9095,25.7935,25.8999,716014.0
2019-08-02 12:20:00,26.79,26.82,26.73,26.79,437310.0,25.8999,25.9289,25.8419,25.8999,437310.0
2019-08-02 12:25:00,26.79,26.83,26.75,26.81,139044.0,25.8999,25.9385,25.8612,25.9192,139044.0
2019-08-02 12:30:00,26.8,26.82,26.68,26.74,132496.0,25.9095,25.9289,25.7935,25.8515,132496.0
2019-08-02 12:35:00,26.73,26.75,26.68,26.72,52398.0,25.8419,25.8612,25.7935,25.8322,52398.0
2019-08-02 12:40:00,26.71,26.76,26.65,26.71,81560.0,25.8225,25.8709,25.7645,25.8225,81560.0
2019-08-02 12:45:00,26.7,26.71,26.61,26.61,59046.0,25.8129,25.8225,25.7258,25.7258,59046.0
2019-08-02 12:50:00,26.63,26.66,26.59,26.61,39156.0,25.7452,25.7742,25.7065,25.7258,39156.0
2019-08-02 12:55:00,26.6,26.61,26.52,26.52,40388.0,25.7162,25.7258,25.6388,25.6388,40388.0
2019-08-02 13:00:00,26.52,26.54,26.41,26.51,233216.0,25.6388,25.6582,25.5325,25.6292,233216.0
2019-08-02 13:05:00,26.49,26.5,26.41,26.47,85516.0,25.6098,25.6195,25.5325,25.5905,85516.0
2019-08-02 13:10:00,26.46,26.47,26.39,26.42,80726.0,25.5808,25.5905,25.5132,25.5422,80726.0
2019-08-02 13:15:00,26.44,26.46,26.41,26.43,55284.0,25.5615,25.5808,25.5325,25.5518,55284.0
2019-08-02 13:20:00,26.43,26.52,26.42,26.45,130644.0,25.5518,25.6388,25.5422,25.5712,130644.0
2019-08-02 13:25:00,26.46,26.48,26.42,26.46,48994.0,25.5808,25.6002,25.5422,25.5808,48994.0
2019-08-02 13:30:00,26.47,26.47,26.4,26.41,49378.0,25.5905,25.5905,25.5228,25.5325,49378.0
2019-08-02 13:35:00,26.41,26.42,26.36,26.4,52862.0,25.5325,25.5422,25.4841,25.5228,52862.0
2019-08-02 13:40:00,26.42,26.5,26.42,26.46,87504.0,25.5422,25.6195,25.5422,25.5808,87504.0
2019-08-02 13:45:00,26.43,26.52,26.43,26.44,35004.0,25.5518,25.6388,25.5518,25.5615,35004.0
2019-08-02 13:50:00,26.44,26.48,26.41,26.48,68456.0,25.5615,25.6002,25.5325,25.6002,68456.0
2019-08-02 13:55:00,26.47,26.49,26.42,26.45,53590.0,25.5905,25.6098,25.5422,25.5712,53590.0
2019-08-02 14:00:00,26.44,26.52,26.4,26.49,55804.0,25.5615,25.6388,25.5228,25.6098,55804.0
2019-08-02 14:05:00,26.47,26.6,26.47,26.56,88270.0,25.5905,25.7162,25.5905,25.6775,88270.0
2019-08-02 14:10:00,26.55,26.67,26.55,26.67,89772.0,25.6678,25.7838,25.6678,25.7838,89772.0
2019-08-02 14:15:00,26.68,26.68,26.57,26.61,57962.0,25.7935,25.7935,25.6872,25.7258,57962.0
2019-08-02 14:20:00,26.6,26.75,26.6,26.7,189964.0,25.7162,25.8612,25.7162,25.8129,189964.0
2019-08-02 14:25:00,26.71,26.74,26.6,26.63,106474.0,25.8225,25.8515,25.7162,25.7452,106474.0
2019-08-02 14:30:00,26.61,26.65,26.57,26.6,36182.0,25.7258,25.7645,25.6872,25.7162,36182.0
2019-08-02 14:35:00,26.6,26.72,26.59,26.72,61524.0,25.7162,25.8322,25.7065,25.8322,61524.0
2019-08-02 14:40:00,26.7,26.72,26.64,26.7,63294.0,25.8129,25.8322,25.7548,25.8129,63294.0
2019-08-02 14:45:00,26.67,26.72,26.6,26.64,35134.0,25.7838,25.8322,25.7162,25.7548,35134.0
2019-08-02 14:50:00,26.66,26.66,26.57,26.6,20678.0,25.7742,25.7742,25.6872,25.7162,20678.0
2019-08-02 14:55:00,26.59,26.65,26.54,26.65,53520.0,25.7065,25.7645,25.6582,25.7645,53520.0
2019-08-02 15:00:00,26.65,26.71,26.61,26.65,222786.0,25.7645,25.8225,25.7258,25.7645,222786.0
2019-08-02 15:05:00,26.63,26.67,26.59,26.61,54434.0,25.7452,25.7838,25.7065,25.7258,54434.0
2019-08-02 15:10:00,26.6,26.6,26.5,26.5,66678.0,25.7162,25.7162,25.6195,25.6195,66678.0
2019-08-02 15:15:00,26.52,26.58,26.49,26.57,137502.0,25.6388,25.6968,25.6098,25.6872,137502.0
2019-08-02 15:20:00,26.57,26.75,26.56,26.75,172460.0,25.6872,25.8612,25.6775,25.8612,172460.0
2019-08-02 15:25:00,26.75,26.85,26.72,26.8,170424.0,25.8612,25.9579,25.8322,25.9095,170424.0
2019-08-02 15:30:00,26.82,26.86,26.74,26.75,164924.0,25.9289,25.9675,25.8515,25.8612,164924.0
2019-08-02 15:35:00,26.75,27.13,26.75,26.97,730042.0,25.8612,26.2286,25.8612,26.0739,730042.0
2019-08-02 15:40:00,26.97,27.02,26.89,26.93,86860.0,26.0739,26.1222,25.9965,26.0352,86860.0
2019-08-02 15:45:00,26.9,26.91,26.78,26.79,123476.0,26.0062,26.0159,25.8902,25.8999,123476.0
2019-08-02 15:50:00,26.79,26.82,26.65,26.66,135124.0,25.8999,25.9289,25.7645,25.7742,135124.0
2019-08-02 15:55:00,26.67,26.82,26.66,26.79,404772.0,25.7838,25.9289,25.7742,25.8999,404772.0
2019-08-05 09:30:00,25.5,25.53,25.38,25.44,817576.0,24.6527,24.6817,24.5367,24.5947,817576.0
2019-08-05 09:35:00,25.43,25.47,25.35,25.43,369998.0,24.5851,24.6237,24.5077,24.5851,369998.0
2019-08-05 09:40:00,25.44,25.45,25.21,25.25,401092.0,24.5947,24.6044,24.3724,24.411,401092.0
2019-08-05 09:45:00,25.24,25.3,25.17,25.17,281194.0,24.4014,24.4594,24.3337,24.3337,281194.0
2019-08-05 09:50:00,25.17,25.25,25.12,25.2,263568.0,24.3337,24.411,24.2854,24.3627,263568.0
2019-08-05 09:55:00,25.22,25.32,25.18,25.29,301958.0,24.382,24.4787,24.3434,24.4497,301958.0
2019-08-05 10:00:00,25.28,25.31,25.09,25.09,281708.0,24.44,24.469,24.2563,24.2563,281708.0
2019-08-05 10:05:00,25.1,25.18,25.05,25.14,187350.0,24.266,24.3434,24.2177,24.3047,187350.0
2019-08-05 10:10:00,25.11,25.22,25.11,25.17,154840.0,24.2757,24.382,24.2757,24.3337,154840.0
2019-08-05 10:15:00,25.17,25.25,25.08,25.09,153694.0,24.3337,24.411,24.2467,24.2563,153694.0
2019-08-05 10:20:00,25.08,25.22,25.06,25.09,176120.0,24.2467,24.382,24.2273,24.2563,176120.0
2019-08-05 10:25:00,25.09,25.12,25.02,25.12,146666.0,24.2563,24.2854,24.1887,24.2854,146666.0
2019-08-05 10:30:00,25.1,25.15,25.03,25.04,145596.0,24.266,24.3144,24.1983,24.208,145596.0
2019-08-05 10:35:00,25.04,25.1,24.93,24.95,283824.0,24.208,24.266,24.1017,24.121,283824.0
2019-08-05 10:40:00,24.94,24.97,24.86,24.88,181640.0,24.1113,24.1403,24.034,24.0533,181640.0
2019-08-05 10:45:00,24.87,24.96,24.86,24.93,210756.0,24.0437,24.1307,24.034,24.1017,210756.0
2019-08-05 10:50:00,24.89,25.01,24.89,24.96,186216.0,24.063,24.179,24.063,24.1307,186216.0
2019-08-05 10:55:00,24.95,25.06,24.92,25.04,112576.0,24.121,24.2273,24.092,24.208,112576.0
2019-08-05 11:00:00,25.02,25.1,25.0,25.07,116732.0,24.1887,24.266,24.1693,24.237,116732.0
2019-08-05 11:05:00,25.07,25.2,25.06,25.14,129646.0,24.237,24.3627,24.2273,24.3047,129646.0
2019-08-05 11:10:00,25.14,25.29,25.12,25.25,175614.0,24.3047,24.4497,24.2854,24.411,175614.0
2019-08-05 11:15:00,25.24,25.24,25.17,25.18,228606.0,24.4014,24.4014,24.3337,24.3434,228606.0
2019-08-05 11:20:00,25.18,25.24,25.13,25.14,149180.0,24.3434,24.4014,24.295,24.3047,149180.0
2019-08-05 11:25:00,25.14,25.16,25.06,25.1,122622.0,24.3047,24.324,24.2273,24.266,122622.0
2019-08-05 11:30:00,25.09,25.1,25.04,25.05,76782.0,24.2563,24.266,24.208,24.2177,76782.0
2019-08-05 11:35:00,25.06,25.06,24.99,25.0,54872.0,24.2273,24.2273,24.1597,24.1693,54872.0
2019-08-05 11:40:00,24.99,25.04,24.95,24.95,183528.0,24.1597,24.208,24.121,24.121,183528.0
2019-08-05 11:45:00,24.96,25.11,24.96,25.08,147376.0,24.1307,24.2757,24.1307,24.2467,147376.0
2019-08-05 11:50:00,25.1,25.1,24.99,25.07,84350.0,24.266,24.266,24.1597,24.237,84350.0
2019-08-05 11:55:00,25.05,25.07,24.95,24.95,147256.0,24.2177,24.237,24.121,24.121,147256.0
2019-08-05 12:00:00,24.94,24.96,24.86,24.88,289990.0,24.1113,24.1307,24.034,24.0533,289990.0
2019-08-05 12:05:00,24.88,24.94,24.85,24.85,162552.0,24.0533,24.1113,24.0243,24.0243,162552.0
2019-08-05 12:10:00,24.85,24.9,24.81,24.9,511528.0,24.0243,24.0727,23.9857,24.0727,511528.0
2019-08-05 12:15:00,24.9,25.0,24.88,24.99,110702.0,24.0727,24.1693,24.0533,24.1597,110702.0
2019-08-05 12:20:00,24.99,25.0,24.96,25.0,63582.0,24.1597,24.1693,24.1307,24.1693,63582.0
2019-08-05 12:25:00,25.0,25.0,24.76,24.78,150034.0,24.1693,24.1693,23.9373,23.9566,150034.0
2019-08-05 12:30:00,24.79,24.86,24.78,24.8,63890.0,23.9663,24.034,23.9566,23.976,63890.0
2019-08-05 12:35:00,24.79,24.84,24.74,24.78,60176.0,23.9663,24.0147,23.918,23.9566,60176.0
2019-08-05 12:40:00,24.8,24.8,24.66,24.66,85380.0,23.976,23.976,23.8406,23.8406,85380.0
2019-08-05 12:45:00,24.65,24.69,24.56,24.56,552186.0,23.831,23.8696,23.744,23.744,552186.0
2019-08-05 12:50:00,24.56,24.68,24.56,24.6,206102.0,23.744,23.86,23.744,23.7826,206102.0
2019-08-05 12:55:00,24.6,24.6,24.43,24.47,299276.0,23.7826,23.7826,23.6183,23.6569,299276.0
2019-08-05 13:00:00,24.44,24.57,24.43,24.55,158374.0,23.6279,23.7536,23.6183,23.7343,158374.0
2019-08-05 13:05:00,24.55,24.64,24.55,24.64,111076.0,23.7343,23.8213,23.7343,23.8213,111076.0
2019-08-05 13:10:00,24.65,24.7,24.62,24.63,168246.0,23.831,23.8793,23.802,23.8116,168246.0
2019-08-05 13:15:00,24.62,24.7,24.62,24.68,68288.0,23.802,23.8793,23.802,23.86,68288.0
2019-08-05 13:20:00,24.68,24.75,24.67,24.7,119348.0,23.86,23.9276,23.8503,23.8793,119348.0
2019-08-05 13:25:00,24.71,24.71,24.6,24.63,127472.0,23.889,23.889,23.7826,23.8116,127472.0
2019-08-05 13:30:00,24.61,24.64,24.57,24.61,48946.0,23.7923,23.8213,23.7536,23.7923,48946.0
2019-08-05 13:35:00,24.61,24.78,24.61,24.78,52432.0,23.7923,23.9566,23.7923,23.9566,52432.0
2019-08-05 13:40:00,24.78,24.79,24.54,24.58,180442.0,23.9566,23.9663,23.7246,23.7633,180442.0
2019-08-05 13:45:00,24.57,24.57,24.5,24.54,102068.0,23.7536,23.7536,23.686,23.7246,102068.0
2019-08-05 13:50:00,24.53,24.53,24.46,24.47,164824.0,23.715,23.715,23.6473,23.6569,164824.0
2019-08-05 13:55:00,24.48,24.48,24.4,24.42,125344.0,23.6666,23.6666,23.5893,23.6086,125344.0
2019-08-05 14:00:00,24.4,24.45,24.37,24.41,112338.0,23.5893,23.6376,23.5603,23.5989,112338.0
2019-08-05 14:05:00,24.41,24.47,24.38,24.41,78260.0,23.5989,23.6569,23.5699,23.5989,78260.0
2019-08-05 14:10:00,24.39,24.5,24.36,24.5,58158.0,23.5796,23.686,23.5506,23.686,58158.0
2019-08-05 14:15:00,24.49,24.5,24.43,24.44,220088.0,23.6763,23.686,23.6183,23.6279,220088.0
2019-08-05 14:20:00,24.43,24.47,24.32,24.35,148716.0,23.6183,23.6569,23.5119,23.5409,148716.0
2019-08-05 14:25:00,24.33,24.34,24.18,24.2,217902.0,23.5216,23.5313,23.3766,23.3959,217902.0
2019-08-05 14:30:00,24.22,24.24,24.1,24.23,211048.0,23.4153,23.4346,23.2992,23.4249,211048.0
2019-08-05 14:35:00,24.22,24.28,24.14,24.14,133932.0,23.4153,23.4733,23.3379,23.3379,133932.0
2019-08-05 14:40:00,24.14,24.21,24.04,24.04,135224.0,23.3379,23.4056,23.2412,23.2412,135224.0
2019-08-05 14:45:00,24.04,24.25,24.03,24.14,140900.0,23.2412,23.4443,23.2316,23.3379,140900.0
2019-08-05 14:50:00,24.13,24.22,24.06,24.06,55538.0,23.3282,23.4153,23.2606,23.2606,55538.0
2019-08-05 14:55:00,24.07,24.11,24.0,24.07,113942.0,23.2702,23.3089,23.2026,23.2702,113942.0
2019-08-05 15:00:00,24.05,24.16,23.9,23.9,146562.0,23.2509,23.3572,23.1059,23.1059,146562.0
2019-08-05 15:05:00,23.9,23.91,23.75,23.8,195004.0,23.1059,23.1156,22.9609,23.0092,195004.0
2019-08-05 15:10:00,23.79,24.17,23.79,24.17,181208.0,22.9995,23.3669,22.9995,23.3669,181208.0
2019-08-05 15:15:00,24.14,24.3,23.97,24.25,222010.0,23.3379,23.4926,23.1736,23.4443,222010.0
2019-08-05 15:20:00,24.26,24.39,24.22,24.24,199274.0,23.4539,23.5796,23.4153,23.4346,199274.0
2019-08-05 15:25:00,24.29,24.43,24.18,24.2,258836.0,23.4829,23.6183,23.3766,23.3959,258836.0
2019-08-05 15:30:00,24.18,24.35,24.05,24.31,253312.0,23.3766,23.5409,23.2509,23.5023,253312.0
2019-08-05 15:35:00,24.31,24.47,24.25,24.43,240052.0,23.5023,23.6569,23.4443,23.6183,240052.0
2019-08-05 15:40:00,24.43,24.56,24.39,24.54,269962.0,23.6183,23.744,23.5796,23.7246,269962.0
2019-08-05 15:45:00,24.54,24.59,24.34,24.42,577600.0,23.7246,23.773,23.5313,23.6086,577600.0
2019-08-05 15:50:00,24.41,24.51,24.3,24.45,458480.0,23.5989,23.6956,23.4926,23.6376,458480.0
2019-08-05 15:55:00,24.45,24.52,24.36,24.39,1050760.0,23.6376,23.7053,23.5506,23.5796,1050760.0
2019-08-06 09:30:00,24.86,25.06,24.86,24.98,950518.0,24.034,24.2273,24.034,24.15,950518.0
2019-08-06 09:35:00,24.97,25.03,24.9,25.0,526600.0,24.1403,24.1983,24.0727,24.1693,526600.0
2019-08-06 09:40:00,24.99,25.12,24.98,25.07,361706.0,24.1597,24.2854,24.15,24.237,361706.0
2019-08-06 09:45:00,25.08,25.1,24.82,24.88,277692.0,24.2467,24.266,23.9953,24.0533,277692.0
2019-08-06 09:50:00,24.88,24.96,24.79,24.91,256754.0,24.0533,24.1307,23.9663,24.0823,256754.0
2019-08-06 09:55:00,24.88,24.94,24.84,24.93,88120.0,24.0533,24.1113,24.0147,24.1017,88120.0
2019-08-06 10:00:00,24.92,25.08,24.92,25.0,269782.0,24.092,24.2467,24.092,24.1693,269782.0
2019-08-06 10:05:00,25.0,25.04,24.92,24.92,161484.0,24.1693,24.208,24.092,24.092,161484.0
2019-08-06 10:10:00,24.93,24.94,24.7,24.72,190668.0,24.1017,24.1113,23.8793,23.8986,190668.0
2019-08-06 10:15:00,24.72,24.72,24.58,24.58,129204.0,23.8986,23.8986,23.7633,23.7633,129204.0
2019-08-06 10:20:00,24.6,24.74,24.56,24.72,213900.0,23.7826,23.918,23.744,23.8986,213900.0
2019-08-06 10:25:00,24.74,24.82,24.7,24.71,180508.0,23.918,23.9953,23.8793,23.889,180508.0
2019-08-06 10:30:00,24.7,24.86,24.68,24.83,95256.0,23.8793,24.034,23.86,24.005,95256.0
2019-08-06 10:35:00,24.81,24.91,24.73,24.91,91470.0,23.9857,24.0823,23.9083,24.0823,91470.0
2019-08-06 10:40:00,24.89,25.0,24.89,24.9,101334.0,24.063,24.1693,24.063,24.0727,101334.0
2019-08-06 10:45:00,24.87,24.9,24.75,24.77,116132.0,24.0437,24.0727,23.9276,23.947,116132.0
2019-08-06 10:50:00,24.76,24.79,24.71,24.75,61572.0,23.9373,23.9663,23.889,23.9276,61572.0
2019-08-06 10:55:00,24.75,24.84,24.71,24.8,41582.0,23.9276,24.0147,23.889,23.976,41582.0
2019-08-06 11:00:00,24.8,24.8,24.66,24.67,67428.0,23.976,23.976,23.8406,23.8503,67428.0
2019-08-06 11:05:00,24.67,24.75,24.67,24.68,39072.0,23.8503,23.9276,23.8503,23.86,39072.0
2019-08-06 11:10:00,24.68,24.68,24.53,24.54,99704.0,23.86,23.86,23.715,23.7246,99704.0
2019-08-06 11:15:00,24.53,24.55,24.46,24.46,110304.0,23.715,23.7343,23.6473,23.6473,110304.0
2019-08-06 11:20:00,24.45,24.63,24.44,24.63,147308.0,23.6376,23.8116,23.6279,23.8116,147308.0
2019-08-06 11:25:00,24.63,24.7,24.61,24.64,165990.0,23.8116,23.8793,23.7923,23.8213,165990.0
2019-08-06 11:30:00,24.66,24.68,24.48,24.51,249506.0,23.8406,23.86,23.6666,23.6956,249506.0
2019-08-06 11:35:00,24.54,24.57,24.45,24.57,63432.0,23.7246,23.7536,23.6376,23.7536,63432.0
2019-08-06 11:40:00,24.56,24.67,24.54,24.63,53072.0,23.744,23.8503,23.7246,23.8116,53072.0
2019-08-06 11:45:00,24.61,24.71,24.6,24.71,58386.0,23.7923,23.889,23.7826,23.889,58386.0
2019-08-06 11:50:00,24.72,24.74,24.62,24.62,94846.0,23.8986,23.918,23.802,23.802,94846.0
2019-08-06 11:55:00,24.63,24.77,24.59,24.77,122884.0,23.8116,23.947,23.773,23.947,122884.0
2019-08-06 12:00:00,24.78,24.87,24.72,24.73,148242.0,23.9566,24.0437,23.8986,23.9083,148242.0
2019-08-06 12:05:00,24.73,24.75,24.67,24.73,81254.0,23.9083,23.9276,23.8503,23.9083,81254.0
2019-08-06 12:10:00,24.75,24.81,24.67,24.8,87772.0,23.9276,23.9857,23.8503,23.976,87772.0
2019-08-06 12:15:00,24.8,24.8,24.69,24.7,93632.0,23.976,23.976,23.8696,23.8793,93632.0
2019-08-06 12:20:00,24.68,24.71,24.62,24.63,44952.0,23.86,23.889,23.802,23.8116,44952.0
2019-08-06 12:25:00,24.66,24.67,24.61,24.61,40786.0,23.8406,23.8503,23.7923,23.7923,40786.0
2019-08-06 12:30:00,24.61,24.68,24.59,24.65,103386.0,23.7923,23.86,23.773,23.831,103386.0
2019-08-06 12:35:00,24.64,24.72,24.64,24.68,62412.0,23.8213,23.8986,23.8213,23.86,62412.0
2019-08-06 12:40:00,24.68,24.73,24.66,24.73,32738.0,23.86,23.9083,23.8406,23.9083,32738.0
2019-08-06 12:45:00,24.7,24.72,24.62,24.65,20068.0,23.8793,23.8986,23.802,23.831,20068.0
2019-08-06 12:50:00,24.63,24.64,24.59,24.62,48644.0,23.8116,23.8213,23.773,23.802,48644.0
2019-08-06 12:55:00,24.63,24.68,24.61,24.64,36896.0,23.8116,23.86,23.7923,23.8213,36896.0
2019-08-06 13:00:00,24.68,24.77,24.68,24.77,49994.0,23.86,23.947,23.86,23.947,49994.0
2019-08-06 13:05:00,24.77,24.86,24.73,24.81,66426.0,23.947,24.034,23.9083,23.9857,66426.0
2019-08-06 13:10:00,24.8,24.85,24.79,24.84,23884.0,23.976,24.0243,23.9663,24.0147,23884.0
2019-08-06 13:15:00,24.86,24.86,24.82,24.84,19842.0,24.034,24.034,23.9953,24.0147,19842.0
2019-08-06 13:20:00,24.85,24.93,24.83,24.93,81224.0,24.0243,24.1017,24.005,24.1017,81224.0
2019-08-06 13:25:00,24.95,24.98,24.91,24.92,87242.0,24.121,24.15,24.0823,24.092,87242.0
2019-08-06 13:30:00,24.92,24.96,24.88,24.96,39666.0,24.092,24.1307,24.0533,24.1307,39666.0
2019-08-06 13:35:00,24.93,25.04,24.91,25.02,46550.0,24.1017,24.208,24.0823,24.1887,46550.0
2019-08-06 13:40:00,25.01,25.04,24.98,25.0,40578.0,24.179,24.208,24.15,24.1693,40578.0
2019-08-06 13:45:00,25.01,25.04,24.98,25.04,30986.0,24.179,24.208,24.15,24.208,30986.0
2019-08-06 13:50:00,25.04,25.07,24.99,25.06,24872.0,24.208,24.237,24.1597,24.2273,24872.0
2019-08-06 13:55:00,25.02,25.06,25.01,25.04,26546.0,24.1887,24.2273,24.179,24.208,26546.0
2019-08-06 14:00:00,25.04,25.04,24.9,24.93,203096.0,24.208,24.208,24.0727,24.1017,203096.0
2019-08-06 14:05:00,24.9,24.97,24.89,24.94,68526.0,24.0727,24.1403,24.063,24.1113,68526.0
2019-08-06 14:10:00,24.96,25.06,24.96,25.06,91896.0,24.1307,24.2273,24.1307,24.2273,91896.0
2019-08-06 14:15:00,25.06,25.23,25.06,25.23,339768.0,24.2273,24.3917,24.2273,24.3917,339768.0
2019-08-06 14:20:00,25.23,25.25,25.18,25.24,98470.0,24.3917,24.411,24.3434,24.4014,98470.0
2019-08-06 14:25:00,25.23,25.29,25.22,25.28,185494.0,24.3917,24.4497,24.382,24.44,185494.0
2019-08-06 14:30:00,25.28,25.4,25.23,25.38,99700.0,24.44,24.556,24.3917,24.5367,99700.0
2019-08-06 14:35:00,25.37,25.37,25.29,25.29,105808.0,24.527,24.527,24.4497,24.4497,105808.0
2019-08-06 14:40:00,25.29,25.36,25.27,25.34,187354.0,24.4497,24.5174,24.4304,24.498,187354.0
2019-08-06 14:45:00,25.3,25.3,25.24,25.26,92164.0,24.4594,24.4594,24.4014,24.4207,92164.0
2019-08-06 14:50:00,25.27,25.3,25.15,25.17,96930.0,24.4304,24.4594,24.3144,24.3337,96930.0
2019-08-06 14:55:00,25.17,25.19,25.14,25.14,39258.0,24.3337,24.353,24.3047,24.3047,39258.0
2019-08-06 15:00:00,25.15,25.2,25.12,25.15,138610.0,24.3144,24.3627,24.2854,24.3144,138610.0
2019-08-06 15:05:00,25.15,25.2,25.13,25.13,60100.0,24.3144,24.3627,24.295,24.295,60100.0
2019-08-06 15:10:00,25.12,25.23,25.09,25.22,67800.0,24.2854,24.3917,24.2563,24.382,67800.0
2019-08-06 15:15:00,25.23,25.27,25.21,25.26,90162.0,24.3917,24.4304,24.3724,24.4207,90162.0
2019-08-06 15:20:00,25.27,25.31,25.24,25.27,100088.0,24.4304,24.469,24.4014,24.4304,100088.0
2019-08-06 15:25:00,25.27,25.27,25.14,25.19,71192.0,24.4304,24.4304,24.3047,24.353,71192.0
2019-08-06 15:30:00,25.15,25.17,25.08,25.11,52360.0,24.3144,24.3337,24.2467,24.2757,52360.0
2019-08-06 15:35:00,25.13,25.25,25.13,25.25,52072.0,24.295,24.411,24.295,24.411,52072.0
2019-08-06 15:40:00,25.24,25.35,25.24,25.32,185754.0,24.4014,24.5077,24.4014,24.4787,185754.0
2019-08-06 15:45:00,25.3,25.38,25.23,25.33,100290.0,24.4594,24.5367,24.3917,24.4884,100290.0
2019-08-06 15:50:00,25.36,25.41,25.31,25.33,222156.0,24.5174,24.5657,24.469,24.4884,222156.0
2019-08-06 15:55:00,25.35,25.38,25.28,25.34,434504.0,24.5077,24.5367,24.44,24.498,434504.0
2019-08-07 09:30:00,24.45,24.52,24.23,24.27,894368.0,23.6376,23.7053,23.4249,23.4636,894368.0
2019-08-07 09:35:00,24.27,24.51,24.21,24.46,273912.0,23.4636,23.6956,23.4056,23.6473,273912.0
2019-08-07 09:40:00,24.45,24.45,24.11,24.13,339218.0,23.6376,23.6376,23.3089,23.3282,339218.0
2019-08-07 09:45:00,24.13,24.14,23.83,23.99,837120.0,23.3282,23.3379,23.0382,23.1929,837120.0
2019-08-07 09:50:00,23.98,24.09,23.93,24.06,299538.0,23.1832,23.2896,23.1349,23.2606,299538.0
2019-08-07 09:55:00,24.06,24.25,24.05,24.18,636554.0,23.2606,23.4443,23.2509,23.3766,636554.0
2019-08-07 10:00:00,24.17,24.24,24.05,24.2,350820.0,23.3669,23.4346,23.2509,23.3959,350820.0
2019-08-07 10:05:00,24.2,24.43,24.16,24.41,481276.0,23.3959,23.6183,23.3572,23.5989,481276.0
2019-08-07 10:10:00,24.41,24.58,24.39,24.45,437490.0,23.5989,23.7633,23.5796,23.6376,437490.0
2019-08-07 10:15:00,24.45,24.7,24.42,24.54,310806.0,23.6376,23.8793,23.6086,23.7246,310806.0
2019-08-07 10:20:00,24.55,24.55,24.45,24.46,205942.0,23.7343,23.7343,23.6376,23.6473,205942.0
2019-08-07 10:25:00,24.46,24.6,24.36,24.48,305472.0,23.6473,23.7826,23.5506,23.6666,305472.0
2019-08-07 10:30:00,24.48,24.71,24.45,24.66,242478.0,23.6666,23.889,23.6376,23.8406,242478.0
2019-08-07 10:35:00,24.67,24.83,24.64,24.83,320718.0,23.8503,24.005,23.8213,24.005,320718.0
2019-08-07 10:40:00,24.81,24.83,24.68,24.72,164756.0,23.9857,24.005,23.86,23.8986,164756.0
2019-08-07 10:45:00,24.72,24.81,24.62,24.81,156030.0,23.8986,23.9857,23.802,23.9857,156030.0
2019-08-07 10:50:00,24.8,24.99,24.78,24.98,275812.0,23.976,24.1597,23.9566,24.15,275812.0
2019-08-07 10:55:00,24.97,24.99,24.84,24.9,262054.0,24.1403,24.1597,24.0147,24.0727,262054.0
2019-08-07 11:00:00,24.89,24.92,24.72,24.75,144108.0,24.063,24.092,23.8986,23.9276,144108.0
2019-08-07 11:05:00,24.75,24.86,24.64,24.85,205886.0,23.9276,24.034,23.8213,24.0243,205886.0
2019-08-07 11:10:00,24.84,24.97,24.81,24.93,164550.0,24.0147,24.1403,23.9857,24.1017,164550.0
2019-08-07 11:15:00,24.92,24.94,24.75,24.82,141758.0,24.092,24.1113,23.9276,23.9953,141758.0
2019-08-07 11:20:00,24.82,24.89,24.64,24.67,146654.0,23.9953,24.063,23.8213,23.8503,146654.0
2019-08-07 11:25:00,24.67,24.74,24.64,24.71,119182.0,23.8503,23.918,23.8213,23.889,119182.0
2019-08-07 11:30:00,24.7,24.73,24.6,24.71,224626.0,23.8793,23.9083,23.7826,23.889,224626.0
2019-08-07 11:35:00,24.72,24.75,24.65,24.67,82690.0,23.8986,23.9276,23.831,23.8503,82690.0
2019-08-07 11:40:00,24.7,24.7,24.54,24.59,138254.0,23.8793,23.8793,23.7246,23.773,138254.0
2019-08-07 11:45:00,24.59,24.65,24.49,24.57,259426.0,23.773,23.831,23.6763,23.7536,259426.0
2019-08-07 11:50:00,24.56,24.6,24.5,24.57,77150.0,23.744,23.7826,23.686,23.7536,77150.0
2019-08-07 11:55:00,24.56,24.72,24.56,24.59,203910.0,23.744,23.8986,23.744,23.773,203910.0
2019-08-07 12:00:00,24.61,24.63,24.49,24.52,68532.0,23.7923,23.8116,23.6763,23.7053,68532.0
2019-08-07 12:05:00,24.52,24.53,24.44,24.47,117262.0,23.7053,23.715,23.6279,23.6569,117262.0
2019-08-07 12:10:00,24.47,24.58,24.43,24.55,118428.0,23.6569,23.7633,23.6183,23.7343,118428.0
2019-08-07 12:15:00,24.56,24.6,24.51,24.51,173530.0,23.744,23.7826,23.6956,23.6956,173530.0
2019-08-07 12:20:00,24.49,24.49,24.4,24.46,110866.0,23.6763,23.6763,23.5893,23.6473,110866.0
2019-08-07 12:25:00,24.47,24.56,24.41,24.54,103526.0,23.6569,23.744,23.5989,23.7246,103526.0
2019-08-07 12:30:00,24.54,24.68,24.5,24.63,183508.0,23.7246,23.86,23.686,23.8116,183508.0
2019-08-07 12:35:00,24.63,24.7,24.61,24.67,86132.0,23.8116,23.8793,23.7923,23.8503,86132.0
2019-08-07 12:40:00,24.67,24.83,24.65,24.77,164490.0,23.8503,24.005,23.831,23.947,164490.0
2019-08-07 12:45:00,24.77,24.82,24.7,24.7,108712.0,23.947,23.9953,23.8793,23.8793,108712.0
2019-08-07 12:50:00,24.7,24.81,24.7,24.77,93654.0,23.8793,23.9857,23.8793,23.947,93654.0
2019-08-07 12:55:00,24.75,24.83,24.74,24.82,81514.0,23.9276,24.005,23.918,23.9953,81514.0
2019-08-07 13:00:00,24.82,24.88,24.79,24.83,152614.0,23.9953,24.0533,23.9663,24.005,152614.0
2019-08-07 13:05:00,24.83,24.93,24.83,24.92,71128.0,24.005,24.1017,24.005,24.092,71128.0
2019-08-07 13:10:00,24.92,24.94,24.82,24.84,113968.0,24.092,24.1113,23.9953,24.0147,113968.0
2019-08-07 13:15:00,24.85,24.89,24.81,24.88,103308.0,24.0243,24.063,23.9857,24.0533,103308.0
2019-08-07 13:20:00,24.86,24.91,24.82,24.86,37090.0,24.034,24.0823,23.9953,24.034,37090.0
2019-08-07 13:25:00,24.86,24.91,24.8,24.86,66386.0,24.034,24.0823,23.976,24.034,66386.0
2019-08-07 13:30:00,24.88,25.1,24.88,25.03,171078.0,24.0533,24.266,24.0533,24.1983,171078.0
2019-08-07 13:35:00,25.04,25.12,25.02,25.12,85224.0,24.208,24.2854,24.1887,24.2854,85224.0
2019-08-07 13:40:00,25.12,25.23,25.12,25.19,147998.0,24.2854,24.3917,24.2854,24.353,147998.0
2019-08-07 13:45:00,25.18,25.25,25.17,25.23,126900.0,24.3434,24.411,24.3337,24.3917,126900.0
2019-08-07 13:50:00,25.24,25.28,25.17,25.21,210324.0,24.4014,24.44,24.3337,24.3724,210324.0
2019-08-07 13:55:00,25.21,25.21,25.06,25.07,89630.0,24.3724,24.3724,24.2273,24.237,89630.0
2019-08-07 14:00:00,25.07,25.15,25.07,25.13,68080.0,24.237,24.3144,24.237,24.295,68080.0
2019-08-07 14:05:00,25.15,25.25,25.13,25.25,145922.0,24.3144,24.411,24.295,24.411,145922.0
2019-08-07 14:10:00,25.26,25.26,25.14,25.16,70858.0,24.4207,24.4207,24.3047,24.324,70858.0
2019-08-07 14:15:00,25.16,25.16,24.96,24.97,135242.0,24.324,24.324,24.1307,24.1403,135242.0
2019-08-07 14:20:00,24.97,25.04,24.95,24.96,122678.0,24.1403,24.208,24.121,24.1307,122678.0
2019-08-07 14:25:00,24.97,25.15,24.96,25.15,90690.0,24.1403,24.3144,24.1307,24.3144,90690.0
2019-08-07 14:30:00,25.16,25.2,25.11,25.18,64682.0,24.324,24.3627,24.2757,24.3434,64682.0
2019-08-07 14:35:00,25.18,25.21,25.1,25.13,63016.0,24.3434,24.3724,24.266,24.295,63016.0
2019-08-07 14:40:00,25.13,25.37,25.11,25.34,208280.0,24.295,24.527,24.2757,24.498,208280.0
2019-08-07 14:45:00,25.34,25.39,25.28,25.29,167744.0,24.498,24.5464,24.44,24.4497,167744.0
2019-08-07 14:50:00,25.31,25.4,25.3,25.36,138730.0,24.469,24.556,24.4594,24.5174,138730.0
2019-08-07 14:55:00,25.36,25.43,25.3,25.43,119496.0,24.5174,24.5851,24.4594,24.5851,119496.0
2019-08-07 15:00:00,25.42,25.43,25.23,25.28,152896.0,24.5754,24.5851,24.3917,24.44,152896.0
2019-08-07 15:05:00,25.31,25.35,25.25,25.25,80464.0,24.469,24.5077,24.411,24.411,80464.0
2019-08-07 15:10:00,25.26,25.31,25.23,25.25,69432.0,24.4207,24.469,24.3917,24.411,69432.0
2019-08-07 15:15:00,25.28,25.38,25.2,25.37,137418.0,24.44,24.5367,24.3627,24.527,137418.0
2019-08-07 15:20:00,25.38,25.43,25.36,25.38,107720.0,24.5367,24.5851,24.5174,24.5367,107720.0
2019-08-07 15:25:00,25.39,25.47,25.33,25.46,93198.0,24.5464,24.6237,24.4884,24.6141,93198.0
2019-08-07 15:30:00,25.46,25.54,25.45,25.52,266768.0,24.6141,24.6914,24.6044,24.6721,266768.0
2019-08-07 15:35:00,25.52,25.61,25.45,25.6,211104.0,24.6721,24.7591,24.6044,24.7494,211104.0
2019-08-07 15:40:00,25.59,25.6,25.45,25.5,136392.0,24.7397,24.7494,24.6044,24.6527,136392.0
2019-08-07 15:45:00,25.5,25.54,25.38,25.4,150404.0,24.6527,24.6914,24.5367,24.556,150404.0
2019-08-07 15:50:00,25.37,25.38,25.3,25.3,184140.0,24.527,24.5367,24.4594,24.4594,184140.0
2019-08-07 15:55:00,25.31,25.54,25.31,25.4,301106.0,24.469,24.6914,24.469,24.556,301106.0
2019-08-08 09:30:00,25.82,25.87,25.78,25.8,620574.0,24.9621,25.0104,24.9234,24.9428,620574.0
2019-08-08 09:35:00,25.8,25.89,25.75,25.84,243632.0,24.9428,25.0298,24.8944,24.9814,243632.0
2019-08-08 09:40:00,25.81,25.86,25.78,25.83,574190.0,24.9524,25.0008,24.9234,24.9718,574190.0
2019-08-08 09:45:00,25.85,25.87,25.8,25.84,166218.0,24.9911,25.0104,24.9428,24.9814,166218.0
2019-08-08 09:50:00,25.83,25.9,25.66,25.89,302994.0,24.9718,25.0394,24.8074,25.0298,302994.0
2019-08-08 09:55:00,25.89,26.0,25.87,25.95,343674.0,25.0298,25.1361,25.0104,25.0878,343674.0
2019-08-08 10:00:00,25.97,26.0,25.94,25.99,251512.0,25.1071,25.1361,25.0781,25.1264,251512.0
2019-08-08 10:05:00,26.0,26.06,25.96,26.04,210522.0,25.1361,25.1941,25.0974,25.1748,210522.0
2019-08-08 10:10:00,26.05,26.06,25.98,26.05,162280.0,25.1844,25.1941,25.1168,25.1844,162280.0
2019-08-08 10:15:00,26.06,26.09,26.04,26.08,76200.0,25.1941,25.2231,25.1748,25.2135,76200.0
2019-08-08 10:20:00,26.09,26.1,26.04,26.07,171768.0,25.2231,25.2328,25.1748,25.2038,171768.0
2019-08-08 10:25:00,26.08,26.1,26.07,26.08,105270.0,25.2135,25.2328,25.2038,25.2135,105270.0
2019-08-08 10:30:00,26.09,26.15,26.09,26.14,215658.0,25.2231,25.2811,25.2231,25.2715,215658.0
2019-08-08 10:35:00,26.14,26.18,26.12,26.15,92568.0,25.2715,25.3101,25.2521,25.2811,92568.0
2019-08-08 10:40:00,26.15,26.2,26.13,26.2,105908.0,25.2811,25.3295,25.2618,25.3295,105908.0
2019-08-08 10:45:00,26.2,26.23,26.15,26.17,98572.0,25.3295,25.3585,25.2811,25.3005,98572.0
2019-08-08 10:50:00,26.17,26.25,26.17,26.25,95646.0,25.3005,25.3778,25.3005,25.3778,95646.0
2019-08-08 10:55:00,26.25,26.3,26.25,26.27,127614.0,25.3778,25.4261,25.3778,25.3971,127614.0
2019-08-08 11:00:00,26.27,26.27,26.2,26.22,108888.0,25.3971,25.3971,25.3295,25.3488,108888.0
2019-08-08 11:05:00,26.22,26.23,26.17,26.18,101250.0,25.3488,25.3585,25.3005,25.3101,101250.0
2019-08-08 11:10:00,26.17,26.22,26.16,26.19,86380.0,25.3005,25.3488,25.2908,25.3198,86380.0
2019-08-08 11:15:00,26.2,26.3,26.18,26.29,346066.0,25.3295,25.4261,25.3101,25.4165,346066.0
2019-08-08 11:20:00,26.29,26.36,26.28,26.34,111382.0,25.4165,25.4841,25.4068,25.4648,111382.0
2019-08-08 11:25:00,26.34,26.34,26.3,26.3,62682.0,25.4648,25.4648,25.4261,25.4261,62682.0
2019-08-08 11:30:00,26.31,26.39,26.3,26.38,88084.0,25.4358,25.5132,25.4261,25.5035,88084.0
2019-08-08 11:35:00,26.39,26.44,26.38,26.43,108470.0,25.5132,25.5615,25.5035,25.5518,108470.0
2019-08-08 11:40:00,26.44,26.49,26.44,26.48,123876.0,25.5615,25.6098,25.5615,25.6002,123876.0
2019-08-08 11:45:00,26.48,26.48,26.43,26.43,96768.0,25.6002,25.6002,25.5518,25.5518,96768.0
2019-08-08 11:50:00,26.43,26.48,26.42,26.48,43184.0,25.5518,25.6002,25.5422,25.6002,43184.0
2019-08-08 11:55:00,26.48,26.5,26.44,26.48,98854.0,25.6002,25.6195,25.5615,25.6002,98854.0
2019-08-08 12:00:00,26.49,26.55,26.45,26.46,260650.0,25.6098,25.6678,25.5712,25.5808,260650.0
2019-08-08 12:05:00,26.46,26.53,26.46,26.52,98286.0,25.5808,25.6485,25.5808,25.6388,98286.0
2019-08-08 12:10:00,26.51,26.55,26.49,26.5,99812.0,25.6292,25.6678,25.6098,25.6195,99812.0
2019-08-08 12:15:00,26.5,26.59,26.5,26.59,109976.0,25.6195,25.7065,25.6195,25.7065,109976.0
2019-08-08 12:20:00,26.59,26.61,26.57,26.58,127536.0,25.7065,25.7258,25.6872,25.6968,127536.0
2019-08-08 12:25:00,26.59,26.6,26.55,26.57,83974.0,25.7065,25.7162,25.6678,25.6872,83974.0
2019-08-08 12:30:00,26.57,26.62,26.57,26.61,41408.0,25.6872,25.7355,25.6872,25.7258,41408.0
2019-08-08 12:35:00,26.61,26.65,26.57,26.58,89996.0,25.7258,25.7645,25.6872,25.6968,89996.0
2019-08-08 12:40:00,26.59,26.61,26.57,26.59,47796.0,25.7065,25.7258,25.6872,25.7065,47796.0
2019-08-08 12:45:00,26.6,26.64,26.58,26.6,60308.0,25.7162,25.7548,25.6968,25.7162,60308.0
2019-08-08 12:50:00,26.61,26.67,26.6,26.65,96544.0,25.7258,25.7838,25.7162,25.7645,96544.0
2019-08-08 12:55:00,26.66,26.67,26.64,26.67,40720.0,25.7742,25.7838,25.7548,25.7838,40720.0
2019-08-08 13:00:00,26.67,26.71,26.67,26.69,58976.0,25.7838,25.8225,25.7838,25.8032,58976.0
2019-08-08 13:05:00,26.7,26.71,26.6,26.61,205336.0,25.8129,25.8225,25.7162,25.7258,205336.0
2019-08-08 13:10:00,26.6,26.65,26.6,26.61,132100.0,25.7162,25.7645,25.7162,25.7258,132100.0
2019-08-08 13:15:00,26.63,26.64,26.58,26.59,53774.0,25.7452,25.7548,25.6968,25.7065,53774.0
2019-08-08 13:20:00,26.58,26.61,26.56,26.59,62820.0,25.6968,25.7258,25.6775,25.7065,62820.0
2019-08-08 13:25:00,26.59,26.6,26.5,26.51,102246.0,25.7065,25.7162,25.6195,25.6292,102246.0
2019-08-08 13:30:00,26.52,26.59,26.51,26.57,58484.0,25.6388,25.7065,25.6292,25.6872,58484.0
2019-08-08 13:35:00,26.59,26.61,26.57,26.59,57480.0,25.7065,25.7258,25.6872,25.7065,57480.0
2019-08-08 13:40:00,26.59,26.63,26.59,26.62,44240.0,25.7065,25.7452,25.7065,25.7355,44240.0
2019-08-08 13:45:00,26.63,26.63,26.6,26.63,35990.0,25.7452,25.7452,25.7162,25.7452,35990.0
2019-08-08 13:50:00,26.62,26.68,26.61,26.68,58792.0,25.7355,25.7935,25.7258,25.7935,58792.0
2019-08-08 13:55:00,26.68,26.69,26.61,26.62,72140.0,25.7935,25.8032,25.7258,25.7355,72140.0
2019-08-08 14:00:00,26.61,26.63,26.52,26.53,90132.0,25.7258,25.7452,25.6388,25.6485,90132.0
2019-08-08 14:05:00,26.52,26.58,26.49,26.51,72118.0,25.6388,25.6968,25.6098,25.6292,72118.0
2019-08-08 14:10:00,26.51,26.59,26.5,26.59,44714.0,25.6292,25.7065,25.6195,25.7065,44714.0
2019-08-08 14:15:00,26.6,26.61,26.52,26.53,84082.0,25.7162,25.7258,25.6388,25.6485,84082.0
2019-08-08 14:20:00,26.54,26.57,26.54,26.54,72410.0,25.6582,25.6872,25.6582,25.6582,72410.0
2019-08-08 14:25:00,26.55,26.58,26.55,26.55,42168.0,25.6678,25.6968,25.6678,25.6678,42168.0
2019-08-08 14:30:00,26.57,26.65,26.57,26.59,78860.0,25.6872,25.7645,25.6872,25.7065,78860.0
2019-08-08 14:35:00,26.6,26.63,26.55,26.61,94870.0,25.7162,25.7452,25.6678,25.7258,94870.0
2019-08-08 14:40:00,26.63,26.68,26.6,26.66,83468.0,25.7452,25.7935,25.7162,25.7742,83468.0
2019-08-08 14:45:00,26.67,26.67,26.49,26.52,95922.0,25.7838,25.7838,25.6098,25.6388,95922.0
2019-08-08 14:50:00,26.52,26.62,26.51,26.59,115024.0,25.6388,25.7355,25.6292,25.7065,115024.0
2019-08-08 14:55:00,26.59,26.66,26.59,26.62,77948.0,25.7065,25.7742,25.7065,25.7355,77948.0
2019-08-08 15:00:00,26.61,26.69,26.61,26.67,75344.0,25.7258,25.8032,25.7258,25.7838,75344.0
2019-08-08 15:05:00,26.68,26.71,26.66,26.68,91656.0,25.7935,25.8225,25.7742,25.7935,91656.0
2019-08-08 15:10:00,26.67,26.67,26.58,26.58,88956.0,25.7838,25.7838,25.6968,25.6968,88956.0
2019-08-08 15:15:00,26.58,26.6,26.54,26.57,77402.0,25.6968,25.7162,25.6582,25.6872,77402.0
2019-08-08 15:20:00,26.58,26.62,26.57,26.61,112174.0,25.6968,25.7355,25.6872,25.7258,112174.0
2019-08-08 15:25:00,26.6,26.62,26.55,26.6,117292.0,25.7162,25.7355,25.6678,25.7162,117292.0
2019-08-08 15:30:00,26.58,26.68,26.58,26.67,311742.0,25.6968,25.7935,25.6968,25.7838,311742.0
2019-08-08 15:35:00,26.67,26.7,26.65,26.68,128140.0,25.7838,25.8129,25.7645,25.7935,128140.0
2019-08-08 15:40:00,26.68,26.82,26.68,26.81,461072.0,25.7935,25.9289,25.7935,25.9192,461072.0
2019-08-08 15:45:00,26.82,26.85,26.75,26.75,275448.0,25.9289,25.9579,25.8612,25.8612,275448.0
2019-08-08 15:50:00,26.75,26.8,26.73,26.77,247816.0,25.8612,25.9095,25.8419,25.8805,247816.0
2019-08-08 15:55:00,26.77,26.86,26.71,26.86,474564.0,25.8805,25.9675,25.8225,25.9675,474564.0
2019-08-09 09:30:00,26.59,26.67,26.55,26.66,396302.0,25.7065,25.7838,25.6678,25.7742,396302.0
2019-08-09 09:35:00,26.66,26.77,26.61,26.69,222780.0,25.7742,25.8805,25.7258,25.8032,222780.0
2019-08-09 09:40:00,26.7,26.71,26.58,26.59,128732.0,25.8129,25.8225,25.6968,25.7065,128732.0
2019-08-09 09:45:00,26.61,26.61,26.49,26.5,74386.0,25.7258,25.7258,25.6098,25.6195,74386.0
2019-08-09 09:50:00,26.49,26.51,26.39,26.43,158644.0,25.6098,25.6292,25.5132,25.5518,158644.0
2019-08-09 09:55:00,26.44,26.47,26.36,26.42,69848.0,25.5615,25.5905,25.4841,25.5422,69848.0
2019-08-09 10:00:00,26.43,26.5,26.38,26.49,88780.0,25.5518,25.6195,25.5035,25.6098,88780.0
2019-08-09 10:05:00,26.5,26.53,26.23,26.27,309196.0,25.6195,25.6485,25.3585,25.3971,309196.0
2019-08-09 10:10:00,26.27,26.43,26.25,26.41,212478.0,25.3971,25.5518,25.3778,25.5325,212478.0
2019-08-09 10:15:00,26.39,26.43,26.23,26.25,156750.0,25.5132,25.5518,25.3585,25.3778,156750.0
2019-08-09 10:20:00,26.27,26.3,26.17,26.22,228942.0,25.3971,25.4261,25.3005,25.3488,228942.0
2019-08-09 10:25:00,26.23,26.25,26.16,26.16,249666.0,25.3585,25.3778,25.2908,25.2908,249666.0
2019-08-09 10:30:00,26.15,26.22,26.0,26.04,224044.0,25.2811,25.3488,25.1361,25.1748,224044.0
2019-08-09 10:35:00,26.03,26.2,26.03,26.11,90626.0,25.1651,25.3295,25.1651,25.2425,90626.0
2019-08-09 10:40:00,26.11,26.11,26.01,26.08,84008.0,25.2425,25.2425,25.1458,25.2135,84008.0
2019-08-09 10:45:00,26.07,26.16,26.04,26.14,60792.0,25.2038,25.2908,25.1748,25.2715,60792.0
2019-08-09 10:50:00,26.15,26.28,26.15,26.24,110096.0,25.2811,25.4068,25.2811,25.3681,110096.0
2019-08-09 10:55:00,26.22,26.3,26.2,26.25,83206.0,25.3488,25.4261,25.3295,25.3778,83206.0
2019-08-09 11:00:00,26.25,26.28,26.16,26.2,120878.0,25.3778,25.4068,25.2908,25.3295,120878.0
2019-08-09 11:05:00,26.18,26.2,26.06,26.06,81258.0,25.3101,25.3295,25.1941,25.1941,81258.0
2019-08-09 11:10:00,26.06,26.15,26.04,26.15,87802.0,25.1941,25.2811,25.1748,25.2811,87802.0
2019-08-09 11:15:00,26.14,26.18,26.1,26.1,67756.0,25.2715,25.3101,25.2328,25.2328,67756.0
2019-08-09 11:20:00,26.1,26.11,25.97,25.98,278756.0,25.2328,25.2425,25.1071,25.1168,278756.0
2019-08-09 11:25:00,25.97,26.01,25.84,25.84,404638.0,25.1071,25.1458,24.9814,24.9814,404638.0
2019-08-09 11:30:00,25.85,25.95,25.85,25.93,181078.0,24.9911,25.0878,24.9911,25.0684,181078.0
2019-08-09 11:35:00,25.93,25.97,25.88,25.88,88016.0,25.0684,25.1071,25.0201,25.0201,88016.0
2019-08-09 11:40:00,25.88,25.96,25.86,25.92,149074.0,25.0201,25.0974,25.0008,25.0588,149074.0
2019-08-09 11:45:00,25.91,26.04,25.88,26.03,171308.0,25.0491,25.1748,25.0201,25.1651,171308.0
2019-08-09 11:50:00,26.02,26.03,25.9,25.9,106730.0,25.1554,25.1651,25.0394,25.0394,106730.0
2019-08-09 11:55:00,25.9,25.94,25.77,25.86,430054.0,25.0394,25.0781,24.9138,25.0008,430054.0
2019-08-09 12:00:00,25.86,25.97,25.85,25.93,131192.0,25.0008,25.1071,24.9911,25.0684,131192.0
2019-08-09 12:05:00,25.93,25.97,25.89,25.95,55818.0,25.0684,25.1071,25.0298,25.0878,55818.0
2019-08-09 12:10:00,25.97,25.98,25.94,25.97,44798.0,25.1071,25.1168,25.0781,25.1071,44798.0
2019-08-09 12:15:00,25.96,25.96,25.84,25.84,52010.0,25.0974,25.0974,24.9814,24.9814,52010.0
2019-08-09 12:20:00,25.85,25.95,25.8,25.9,126902.0,24.9911,25.0878,24.9428,25.0394,126902.0
2019-08-09 12:25:00,25.88,25.93,25.83,25.89,86990.0,25.0201,25.0684,24.9718,25.0298,86990.0
2019-08-09 12:30:00,25.88,25.93,25.86,25.91,46432.0,25.0201,25.0684,25.0008,25.0491,46432.0
2019-08-09 12:35:00,25.93,25.94,25.85,25.94,99774.0,25.0684,25.0781,24.9911,25.0781,99774.0
2019-08-09 12:40:00,25.95,26.05,25.91,26.0,185530.0,25.0878,25.1844,25.0491,25.1361,185530.0
2019-08-09 12:45:00,26.01,26.06,25.99,26.05,39356.0,25.1458,25.1941,25.1264,25.1844,39356.0
2019-08-09 12:50:00,26.06,26.34,26.04,26.34,240142.0,25.1941,25.4648,25.1748,25.4648,240142.0
2019-08-09 12:55:00,26.34,26.43,26.16,26.18,355398.0,25.4648,25.5518,25.2908,25.3101,355398.0
2019-08-09 13:00:00,26.17,26.25,26.17,26.2,117284.0,25.3005,25.3778,25.3005,25.3295,117284.0
2019-08-09 13:05:00,26.2,26.25,26.17,26.24,95960.0,25.3295,25.3778,25.3005,25.3681,95960.0
2019-08-09 13:10:00,26.23,26.32,26.2,26.29,166700.0,25.3585,25.4455,25.3295,25.4165,166700.0
2019-08-09 13:15:00,26.28,26.38,26.24,26.33,116068.0,25.4068,25.5035,25.3681,25.4551,116068.0
2019-08-09 13:20:00,26.35,26.44,26.33,26.36,178110.0,25.4745,25.5615,25.4551,25.4841,178110.0
2019-08-09 13:25:00,26.37,26.46,26.34,26.41,105792.0,25.4938,25.5808,25.4648,25.5325,105792.0
2019-08-09 13:30:00,26.42,26.56,26.42,26.52,312088.0,25.5422,25.6775,25.5422,25.6388,312088.0
2019-08-09 13:35:00,26.5,26.54,26.47,26.52,56634.0,25.6195,25.6582,25.5905,25.6388,56634.0
2019-08-09 13:40:00,26.49,26.53,26.48,26.48,40452.0,25.6098,25.6485,25.6002,25.6002,40452.0
2019-08-09 13:45:00,26.5,26.51,26.45,26.49,57270.0,25.6195,25.6292,25.5712,25.6098,57270.0
2019-08-09 13:50:00,26.48,26.51,26.45,26.48,58636.0,25.6002,25.6292,25.5712,25.6002,58636.0
2019-08-09 13:55:00,26.46,26.47,26.42,26.43,14100.0,25.5808,25.5905,25.5422,25.5518,14100.0
2019-08-09 14:00:00,26.43,26.43,26.36,26.4,104914.0,25.5518,25.5518,25.4841,25.5228,104914.0
2019-08-09 14:05:00,26.4,26.46,26.4,26.43,378864.0,25.5228,25.5808,25.5228,25.5518,378864.0
2019-08-09 14:10:00,26.44,26.45,26.39,26.41,101020.0,25.5615,25.5712,25.5132,25.5325,101020.0
2019-08-09 14:15:00,26.4,26.43,26.36,26.41,83162.0,25.5228,25.5518,25.4841,25.5325,83162.0
2019-08-09 14:20:00,26.42,26.46,26.38,26.46,74466.0,25.5422,25.5808,25.5035,25.5808,74466.0
2019-08-09 14:25:00,26.47,26.51,26.45,26.47,98566.0,25.5905,25.6292,25.5712,25.5905,98566.0
2019-08-09 14:30:00,26.48,26.53,26.46,26.47,81634.0,25.6002,25.6485,25.5808,25.5905,81634.0
2019-08-09 14:35:00,26.49,26.49,26.36,26.41,88598.0,25.6098,25.6098,25.4841,25.5325,88598.0
2019-08-09 14:40:00,26.41,26.45,26.4,26.43,56424.0,25.5325,25.5712,25.5228,25.5518,56424.0
2019-08-09 14:45:00,26.42,26.45,26.4,26.4,118522.0,25.5422,25.5712,25.5228,25.5228,118522.0
2019-08-09 14:50:00,26.4,26.41,26.35,26.4,95440.0,25.5228,25.5325,25.4745,25.5228,95440.0
2019-08-09 14:55:00,26.4,26.48,26.39,26.41,86808.0,25.5228,25.6002,25.5132,25.5325,86808.0
2019-08-09 15:00:00,26.41,26.53,26.38,26.53,91126.0,25.5325,25.6485,25.5035,25.6485,91126.0
2019-08-09 15:05:00,26.53,26.67,26.51,26.65,166666.0,25.6485,25.7838,25.6292,25.7645,166666.0
2019-08-09 15:10:00,26.64,26.66,26.6,26.61,145176.0,25.7548,25.7742,25.7162,25.7258,145176.0
2019-08-09 15:15:00,26.63,26.63,26.5,26.52,101866.0,25.7452,25.7452,25.6195,25.6388,101866.0
2019-08-09 15:20:00,26.53,26.56,26.49,26.56,84148.0,25.6485,25.6775,25.6098,25.6775,84148.0
2019-08-09 15:25:00,26.58,26.58,26.51,26.56,115404.0,25.6968,25.6968,25.6292,25.6775,115404.0
2019-08-09 15:30:00,26.56,26.67,26.54,26.63,123476.0,25.6775,25.7838,25.6582,25.7452,123476.0
2019-08-09 15:35:00,26.64,26.69,26.61,26.68,60450.0,25.7548,25.8032,25.7258,25.7935,60450.0
2019-08-09 15:40:00,26.68,26.68,26.63,26.63,71210.0,25.7935,25.7935,25.7452,25.7452,71210.0
2019-08-09 15:45:00,26.63,26.65,26.56,26.56,112064.0,25.7452,25.7645,25.6775,25.6775,112064.0
2019-08-09 15:50:00,26.56,26.59,26.44,26.45,326774.0,25.6775,25.7065,25.5615,25.5712,326774.0
2019-08-09 15:55:00,26.45,26.45,26.27,26.32,513428.0,25.5712,25.5712,25.3971,25.4455,513428.0
2019-08-12 09:30:00,25.86,25.95,25.76,25.76,297246.0,25.0008,25.0878,24.9041,24.9041,297246.0
2019-08-12 09:35:00,25.77,25.82,25.68,25.75,176674.0,24.9138,24.9621,24.8267,24.8944,176674.0
2019-08-12 09:40:00,25.75,25.76,25.67,25.68,59074.0,24.8944,24.9041,24.8171,24.8267,59074.0
2019-08-12 09:45:00,25.68,25.81,25.67,25.69,171048.0,24.8267,24.9524,24.8171,24.8364,171048.0
2019-08-12 09:50:00,25.7,25.75,25.64,25.67,73338.0,24.8461,24.8944,24.7881,24.8171,73338.0
2019-08-12 09:55:00,25.65,25.74,25.65,25.7,69398.0,24.7977,24.8848,24.7977,24.8461,69398.0
2019-08-12 10:00:00,25.7,25.83,25.7,25.74,212008.0,24.8461,24.9718,24.8461,24.8848,212008.0
2019-08-12 10:05:00,25.73,25.73,25.64,25.67,131960.0,24.8751,24.8751,24.7881,24.8171,131960.0
2019-08-12 10:10:00,25.66,25.77,25.66,25.77,99866.0,24.8074,24.9138,24.8074,24.9138,99866.0
2019-08-12 10:15:00,25.77,25.86,25.72,25.84,160176.0,24.9138,25.0008,24.8654,24.9814,160176.0
2019-08-12 10:20:00,25.84,25.98,25.83,25.96,159890.0,24.9814,25.1168,24.9718,25.0974,159890.0
2019-08-12 10:25:00,25.98,26.03,25.93,25.93,176894.0,25.1168,25.1651,25.0684,25.0684,176894.0
2019-08-12 10:30:00,25.93,26.01,25.92,25.93,94618.0,25.0684,25.1458,25.0588,25.0684,94618.0
2019-08-12 10:35:00,25.93,25.93,25.86,25.9,85036.0,25.0684,25.0684,25.0008,25.0394,85036.0
2019-08-12 10:40:00,25.91,25.94,25.8,25.81,154614.0,25.0491,25.0781,24.9428,24.9524,154614.0
2019-08-12 10:45:00,25.83,25.84,25.73,25.77,161106.0,24.9718,24.9814,24.8751,24.9138,161106.0
2019-08-12 10:50:00,25.75,25.83,25.74,25.83,104384.0,24.8944,24.9718,24.8848,24.9718,104384.0
2019-08-12 10:55:00,25.83,25.86,25.81,25.82,84246.0,24.9718,25.0008,24.9524,24.9621,84246.0
2019-08-12 11:00:00,25.83,25.83,25.71,25.72,221930.0,24.9718,24.9718,24.8557,24.8654,221930.0
2019-08-12 11:05:00,25.71,25.75,25.67,25.67,76654.0,24.8557,24.8944,24.8171,24.8171,76654.0
2019-08-12 11:10:00,25.67,25.67,25.5,25.5,374418.0,24.8171,24.8171,24.6527,24.6527,374418.0
2019-08-12 11:15:00,25.5,25.59,25.5,25.57,135882.0,24.6527,24.7397,24.6527,24.7204,135882.0
2019-08-12 11:20:00,25.58,25.66,25.57,25.63,242962.0,24.7301,24.8074,24.7204,24.7784,242962.0
2019-08-12 11:25:00,25.63,25.66,25.61,25.66,83326.0,24.7784,24.8074,24.7591,24.8074,83326.0
2019-08-12 11:30:00,25.63,25.7,25.53,25.55,115514.0,24.7784,24.8461,24.6817,24.7011,115514.0
2019-08-12 11:35:00,25.53,25.61,25.53,25.59,33058.0,24.6817,24.7591,24.6817,24.7397,33058.0
2019-08-12 11:40:00,25.58,25.7,25.58,25.7,37026.0,24.7301,24.8461,24.7301,24.8461,37026.0
2019-08-12 11:45:00,25.69,25.78,25.69,25.77,211046.0,24.8364,24.9234,24.8364,24.9138,211046.0
2019-08-12 11:50:00,25.77,25.82,25.75,25.8,461312.0,24.9138,24.9621,24.8944,24.9428,461312.0
2019-08-12 11:55:00,25.8,25.81,25.74,25.74,45726.0,24.9428,24.9524,24.8848,24.8848,45726.0
2019-08-12 12:00:00,25.73,25.74,25.64,25.66,62096.0,24.8751,24.8848,24.7881,24.8074,62096.0
2019-08-12 12:05:00,25.65,25.72,25.63,25.71,54406.0,24.7977,24.8654,24.7784,24.8557,54406.0
2019-08-12 12:10:00,25.72,25.79,25.72,25.76,133632.0,24.8654,24.9331,24.8654,24.9041,133632.0
2019-08-12 12:15:00,25.75,25.79,25.71,25.79,66620.0,24.8944,24.9331,24.8557,24.9331,66620.0
2019-08-12 12:20:00,25.79,25.84,25.78,25.79,271002.0,24.9331,24.9814,24.9234,24.9331,271002.0
2019-08-12 12:25:00,25.78,25.83,25.75,25.83,230456.0,24.9234,24.9718,24.8944,24.9718,230456.0
2019-08-12 12:30:00,25.83,25.88,25.81,25.81,71706.0,24.9718,25.0201,24.9524,24.9524,71706.0
2019-08-12 12:35:00,25.8,25.84,25.8,25.82,38760.0,24.9428,24.9814,24.9428,24.9621,38760.0
2019-08-12 12:40:00,25.83,25.83,25.67,25.71,312034.0,24.9718,24.9718,24.8171,24.8557,312034.0
2019-08-12 12:45:00,25.69,25.72,25.67,25.71,99870.0,24.8364,24.8654,24.8171,24.8557,99870.0
2019-08-12 12:50:00,25.73,25.73,25.62,25.63,81388.0,24.8751,24.8751,24.7687,24.7784,81388.0
2019-08-12 12:55:00,25.62,25.73,25.61,25.66,65902.0,24.7687,24.8751,24.7591,24.8074,65902.0
2019-08-12 13:00:00,25.68,25.69,25.62,25.63,52982.0,24.8267,24.8364,24.7687,24.7784,52982.0
2019-08-12 13:05:00,25.64,25.71,25.62,25.63,124538.0,24.7881,24.8557,24.7687,24.7784,124538.0
2019-08-12 13:10:00,25.63,25.7,25.63,25.68,81900.0,24.7784,24.8461,24.7784,24.8267,81900.0
2019-08-12 13:15:00,25.7,25.71,25.56,25.57,263304.0,24.8461,24.8557,24.7107,24.7204,263304.0
2019-08-12 13:20:00,25.59,25.65,25.58,25.61,65546.0,24.7397,24.7977,24.7301,24.7591,65546.0
2019-08-12 13:25:00,25.61,25.66,25.61,25.61,57798.0,24.7591,24.8074,24.7591,24.7591,57798.0
2019-08-12 13:30:00,25.63,25.65,25.58,25.64,68710.0,24.7784,24.7977,24.7301,24.7881,68710.0
2019-08-12 13:35:00,25.64,25.64,25.53,25.54,140390.0,24.7881,24.7881,24.6817,24.6914,140390.0
2019-08-12 13:40:00,25.54,25.57,25.47,25.48,223658.0,24.6914,24.7204,24.6237,24.6334,223658.0
2019-08-12 13:45:00,25.47,25.5,25.43,25.48,88826.0,24.6237,24.6527,24.5851,24.6334,88826.0
2019-08-12 13:50:00,25.47,25.49,25.43,25.48,57466.0,24.6237,24.6431,24.5851,24.6334,57466.0
2019-08-12 13:55:00,25.48,25.5,25.43,25.48,87992.0,24.6334,24.6527,24.5851,24.6334,87992.0
2019-08-12 14:00:00,25.46,25.5,25.43,25.48,98602.0,24.6141,24.6527,24.5851,24.6334,98602.0
2019-08-12 14:05:00,25.47,25.49,25.45,25.49,75254.0,24.6237,24.6431,24.6044,24.6431,75254.0
2019-08-12 14:10:00,25.48,25.54,25.46,25.5,80560.0,24.6334,24.6914,24.6141,24.6527,80560.0
2019-08-12 14:15:00,25.51,25.53,25.43,25.43,50956.0,24.6624,24.6817,24.5851,24.5851,50956.0
2019-08-12 14:20:00,25.43,25.44,25.38,25.4,69066.0,24.5851,24.5947,24.5367,24.556,69066.0
2019-08-12 14:25:00,25.4,25.41,25.32,25.33,136328.0,24.556,24.5657,24.4787,24.4884,136328.0
2019-08-12 14:30:00,25.33,25.39,25.32,25.34,112224.0,24.4884,24.5464,24.4787,24.498,112224.0
2019-08-12 14:35:00,25.34,25.36,25.31,25.31,31762.0,24.498,24.5174,24.469,24.469,31762.0
2019-08-12 14:40:00,25.31,25.31,25.1,25.15,276654.0,24.469,24.469,24.266,24.3144,276654.0
2019-08-12 14:45:00,25.15,25.2,25.13,25.14,149804.0,24.3144,24.3627,24.295,24.3047,149804.0
2019-08-12 14:50:00,25.14,25.22,25.13,25.15,133146.0,24.3047,24.382,24.295,24.3144,133146.0
2019-08-12 14:55:00,25.17,25.2,25.07,25.17,388406.0,24.3337,24.3627,24.237,24.3337,388406.0
2019-08-12 15:00:00,25.16,25.29,25.14,25.25,287596.0,24.324,24.4497,24.3047,24.411,287596.0
2019-08-12 15:05:00,25.26,25.32,25.2,25.27,152378.0,24.4207,24.4787,24.3627,24.4304,152378.0
2019-08-12 15:10:00,25.24,25.28,25.23,25.25,25730.0,24.4014,24.44,24.3917,24.411,25730.0
2019-08-12 15:15:00,25.25,25.31,25.23,25.28,39126.0,24.411,24.469,24.3917,24.44,39126.0
2019-08-12 15:20:00,25.27,25.3,25.24,25.28,56730.0,24.4304,24.4594,24.4014,24.44,56730.0
2019-08-12 15:25:00,25.25,25.33,25.23,25.32,49924.0,24.411,24.4884,24.3917,24.4787,49924.0
2019-08-12 15:30:00,25.33,25.36,25.3,25.3,89046.0,24.4884,24.5174,24.4594,24.4594,89046.0
2019-08-12 15:35:00,25.31,25.36,25.27,25.36,18474.0,24.469,24.5174,24.4304,24.5174,18474.0
2019-08-12 15:40:00,25.36,25.38,25.34,25.36,17076.0,24.5174,24.5367,24.498,24.5174,17076.0
2019-08-12 15:45:00,25.36,25.39,25.26,25.33,73870.0,24.5174,24.5464,24.4207,24.4884,73870.0
2019-08-12 15:50:00,25.33,25.39,25.33,25.38,183888.0,24.4884,24.5464,24.4884,24.5367,183888.0
2019-08-12 15:55:00,25.36,25.4,25.34,25.34,564462.0,24.5174,24.556,24.498,24.498,564462.0
2019-08-13 09:30:00,25.25,25.25,25.15,25.24,335574.0,24.411,24.411,24.3144,24.4014,335574.0
2019-08-13 09:35:00,25.25,25.72,25.25,25.68,580586.0,24.411,24.8654,24.411,24.8267,580586.0
2019-08-13 09:40:00,25.67,25.73,25.5,25.71,203244.0,24.8171,24.8751,24.6527,24.8557,203244.0
2019-08-13 09:45:00,25.73,26.64,25.63,26.41,881056.0,24.8751,25.7548,24.7784,25.5325,881056.0
2019-08-13 09:50:00,26.43,26.53,26.27,26.49,569428.0,25.5518,25.6485,25.3971,25.6098,569428.0
2019-08-13 09:55:00,26.5,26.73,26.48,26.64,478452.0,25.6195,25.8419,25.6002,25.7548,478452.0
2019-08-13 10:00:00,26.63,26.67,26.43,26.5,493652.0,25.7452,25.7838,25.5518,25.6195,493652.0
2019-08-13 10:05:00,26.5,26.56,26.41,26.46,224248.0,25.6195,25.6775,25.5325,25.5808,224248.0
2019-08-13 10:10:00,26.49,26.52,26.38,26.5,166796.0,25.6098,25.6388,25.5035,25.6195,166796.0
2019-08-13 10:15:00,26.5,26.75,26.5,26.75,182524.0,25.6195,25.8612,25.6195,25.8612,182524.0
2019-08-13 10:20:00,26.77,26.79,26.64,26.71,202460.0,25.8805,25.8999,25.7548,25.8225,202460.0
2019-08-13 10:25:00,26.72,26.95,26.71,26.85,375612.0,25.8322,26.0545,25.8225,25.9579,375612.0
2019-08-13 10:30:00,26.86,26.89,26.76,26.79,149040.0,25.9675,25.9965,25.8709,25.8999,149040.0
2019-08-13 10:35:00,26.81,26.83,26.74,26.74,342914.0,25.9192,25.9385,25.8515,25.8515,342914.0
2019-08-13 10:40:00,26.73,26.77,26.55,26.64,562122.0,25.8419,25.8805,25.6678,25.7548,562122.0
2019-08-13 10:45:00,26.64,26.7,26.52,26.54,316448.0,25.7548,25.8129,25.6388,25.6582,316448.0
2019-08-13 10:50:00,26.56,26.61,26.49,26.59,155626.0,25.6775,25.7258,25.6098,25.7065,155626.0
2019-08-13 10:55:00,26.58,26.63,26.48,26.49,129620.0,25.6968,25.7452,25.6002,25.6098,129620.0
2019-08-13 11:00:00,26.47,26.54,26.43,26.47,98512.0,25.5905,25.6582,25.5518,25.5905,98512.0
2019-08-13 11:05:00,26.46,26.61,26.43,26.59,175742.0,25.5808,25.7258,25.5518,25.7065,175742.0
2019-08-13 11:10:00,26.6,26.65,26.54,26.61,120200.0,25.7162,25.7645,25.6582,25.7258,120200.0
2019-08-13 11:15:00,26.63,26.64,26.29,26.34,316362.0,25.7452,25.7548,25.4165,25.4648,316362.0
2019-08-13 11:20:00,26.32,26.4,26.29,26.32,134336.0,25.4455,25.5228,25.4165,25.4455,134336.0
2019-08-13 11:25:00,26.31,26.39,26.26,26.34,143464.0,25.4358,25.5132,25.3875,25.4648,143464.0
2019-08-13 11:30:00,26.33,26.35,26.26,26.28,145118.0,25.4551,25.4745,25.3875,25.4068,145118.0
2019-08-13 11:35:00,26.29,26.46,26.29,26.44,219422.0,25.4165,25.5808,25.4165,25.5615,219422.0
2019-08-13 11:40:00,26.46,26.56,26.45,26.54,217116.0,25.5808,25.6775,25.5712,25.6582,217116.0
2019-08-13 11:45:00,26.56,26.58,26.5,26.53,66554.0,25.6775,25.6968,25.6195,25.6485,66554.0
2019-08-13 11:50:00,26.54,26.57,26.48,26.56,118846.0,25.6582,25.6872,25.6002,25.6775,118846.0
2019-08-13 11:55:00,26.58,26.64,26.53,26.62,101204.0,25.6968,25.7548,25.6485,25.7355,101204.0
2019-08-13 12:00:00,26.65,26.67,26.59,26.59,135494.0,25.7645,25.7838,25.7065,25.7065,135494.0
2019-08-13 12:05:00,26.6,26.66,26.55,26.61,151074.0,25.7162,25.7742,25.6678,25.7258,151074.0
2019-08-13 12:10:00,26.61,26.68,26.58,26.68,38724.0,25.7258,25.7935,25.6968,25.7935,38724.0
2019-08-13 12:15:00,26.67,26.71,26.67,26.71,115974.0,25.7838,25.8225,25.7838,25.8225,115974.0
2019-08-13 12:20:00,26.71,26.78,26.71,26.73,212394.0,25.8225,25.8902,25.8225,25.8419,212394.0
2019-08-13 12:25:00,26.72,26.72,26.65,26.67,38380.0,25.8322,25.8322,25.7645,25.7838,38380.0
2019-08-13 12:30:00,26.66,26.66,26.57,26.57,24478.0,25.7742,25.7742,25.6872,25.6872,24478.0
2019-08-13 12:35:00,26.6,26.64,26.57,26.58,33072.0,25.7162,25.7548,25.6872,25.6968,33072.0
2019-08-13 12:40:00,26.58,26.63,26.58,26.61,69908.0,25.6968,25.7452,25.6968,25.7258,69908.0
2019-08-13 12:45:00,26.59,26.64,26.59,26.6,59904.0,25.7065,25.7548,25.7065,25.7162,59904.0
2019-08-13 12:50:00,26.59,26.64,26.58,26.58,186866.0,25.7065,25.7548,25.6968,25.6968,186866.0
2019-08-13 12:55:00,26.59,26.59,26.49,26.56,116746.0,25.7065,25.7065,25.6098,25.6775,116746.0
2019-08-13 13:00:00,26.58,26.63,26.5,26.61,122602.0,25.6968,25.7452,25.6195,25.7258,122602.0
2019-08-13 13:05:00,26.62,26.68,26.59,26.64,86778.0,25.7355,25.7935,25.7065,25.7548,86778.0
2019-08-13 13:10:00,26.64,26.68,26.63,26.68,69172.0,25.7548,25.7935,25.7452,25.7935,69172.0
2019-08-13 13:15:00,26.69,26.7,26.4,26.47,360580.0,25.8032,25.8129,25.5228,25.5905,360580.0
2019-08-13 13:20:00,26.44,26.54,26.43,26.47,70464.0,25.5615,25.6582,25.5518,25.5905,70464.0
2019-08-13 13:25:00,26.5,26.56,26.46,26.55,138494.0,25.6195,25.6775,25.5808,25.6678,138494.0
2019-08-13 13:30:00,26.55,26.58,26.5,26.57,234888.0,25.6678,25.6968,25.6195,25.6872,234888.0
2019-08-13 13:35:00,26.58,26.61,26.52,26.53,66524.0,25.6968,25.7258,25.6388,25.6485,66524.0
2019-08-13 13:40:00,26.54,26.55,26.5,26.54,33244.0,25.6582,25.6678,25.6195,25.6582,33244.0
2019-08-13 13:45:00,26.54,26.59,26.5,26.52,145782.0,25.6582,25.7065,25.6195,25.6388,145782.0
2019-08-13 13:50:00,26.54,26.59,26.53,26.56,77296.0,25.6582,25.7065,25.6485,25.6775,77296.0
2019-08-13 13:55:00,26.55,26.59,26.53,26.57,61188.0,25.6678,25.7065,25.6485,25.6872,61188.0
2019-08-13 14:00:00,26.58,26.6,26.55,26.59,96350.0,25.6968,25.7162,25.6678,25.7065,96350.0
2019-08-13 14:05:00,26.6,26.61,26.56,26.58,74162.0,25.7162,25.7258,25.6775,25.6968,74162.0
2019-08-13 14:10:00,26.58,26.6,26.56,26.57,69734.0,25.6968,25.7162,25.6775,25.6872,69734.0
2019-08-13 14:15:00,26.57,26.61,26.57,26.57,90192.0,25.6872,25.7258,25.6872,25.6872,90192.0
2019-08-13 14:20:00,26.58,26.6,26.57,26.57,53952.0,25.6968,25.7162,25.6872,25.6872,53952.0
2019-08-13 14:25:00,26.59,26.68,26.59,26.67,77616.0,25.7065,25.7935,25.7065,25.7838,77616.0
2019-08-13 14:30:00,26.68,26.74,26.64,26.74,117056.0,25.7935,25.8515,25.7548,25.8515,117056.0
2019-08-13 14:35:00,26.73,26.74,26.68,26.73,67154.0,25.8419,25.8515,25.7935,25.8419,67154.0
2019-08-13 14:40:00,26.72,26.74,26.71,26.71,29420.0,25.8322,25.8515,25.8225,25.8225,29420.0
2019-08-13 14:45:00,26.72,26.74,26.65,26.66,88756.0,25.8322,25.8515,25.7645,25.7742,88756.0
2019-08-13 14:50:00,26.66,26.71,26.65,26.67,38930.0,25.7742,25.8225,25.7645,25.7838,38930.0
2019-08-13 14:55:00,26.67,26.67,26.63,26.64,63842.0,25.7838,25.7838,25.7452,25.7548,63842.0
2019-08-13 15:00:00,26.63,26.67,26.58,26.58,111000.0,25.7452,25.7838,25.6968,25.6968,111000.0
2019-08-13 15:05:00,26.59,26.59,26.53,26.58,138218.0,25.7065,25.7065,25.6485,25.6968,138218.0
2019-08-13 15:10:00,26.57,26.58,26.5,26.54,244930.0,25.6872,25.6968,25.6195,25.6582,244930.0
2019-08-13 15:15:00,26.54,26.59,26.53,26.58,20276.0,25.6582,25.7065,25.6485,25.6968,20276.0
2019-08-13 15:20:00,26.59,26.59,26.53,26.53,23104.0,25.7065,25.7065,25.6485,25.6485,23104.0
2019-08-13 15:25:00,26.55,26.58,26.53,26.58,47232.0,25.6678,25.6968,25.6485,25.6968,47232.0
2019-08-13 15:30:00,26.58,26.58,26.5,26.5,49996.0,25.6968,25.6968,25.6195,25.6195,49996.0
2019-08-13 15:35:00,26.52,26.54,26.5,26.54,162958.0,25.6388,25.6582,25.6195,25.6582,162958.0
2019-08-13 15:40:00,26.55,26.56,26.47,26.47,129296.0,25.6678,25.6775,25.5905,25.5905,129296.0
2019-08-13 15:45:00,26.47,26.5,26.42,26.47,150714.0,25.5905,25.6195,25.5422,25.5905,150714.0
2019-08-13 15:50:00,26.47,26.57,26.46,26.57,166082.0,25.5905,25.6872,25.5808,25.6872,166082.0
2019-08-13 15:55:00,26.57,26.57,26.43,26.5,174700.0,25.6872,25.6872,25.5518,25.6195,174700.0
2019-08-14 09:30:00,25.31,25.43,25.2,25.35,615326.0,24.469,24.5851,24.3627,24.5077,615326.0
2019-08-14 09:35:00,25.36,25.49,25.31,25.49,210532.0,24.5174,24.6431,24.469,24.6431,210532.0
2019-08-14 09:40:00,25.49,25.49,25.25,25.29,176194.0,24.6431,24.6431,24.411,24.4497,176194.0
2019-08-14 09:45:00,25.28,25.29,25.12,25.21,399318.0,24.44,24.4497,24.2854,24.3724,399318.0
2019-08-14 09:50:00,25.21,25.43,25.17,25.34,363086.0,24.3724,24.5851,24.3337,24.498,363086.0
2019-08-14 09:55:00,25.34,25.41,25.25,25.39,178012.0,24.498,24.5657,24.411,24.5464,178012.0
2019-08-14 10:00:00,25.36,25.39,25.11,25.16,353966.0,24.5174,24.5464,24.2757,24.324,353966.0
2019-08-14 10:05:00,25.16,25.25,25.1,25.23,203846.0,24.324,24.411,24.266,24.3917,203846.0
2019-08-14 10:10:00,25.22,25.22,25.09,25.1,221288.0,24.382,24.382,24.2563,24.266,221288.0
2019-08-14 10:15:00,25.12,25.19,25.07,25.08,103116.0,24.2854,24.353,24.237,24.2467,103116.0
2019-08-14 10:20:00,25.08,25.21,25.07,25.17,346792.0,24.2467,24.3724,24.237,24.3337,346792.0
2019-08-14 10:25:00,25.18,25.3,25.15,25.27,159382.0,24.3434,24.4594,24.3144,24.4304,159382.0
2019-08-14 10:30:00,25.29,25.3,25.16,25.2,106034.0,24.4497,24.4594,24.324,24.3627,106034.0
2019-08-14 10:35:00,25.18,25.18,25.05,25.05,165470.0,24.3434,24.3434,24.2177,24.2177,165470.0
2019-08-14 10:40:00,25.05,25.16,24.99,25.14,344148.0,24.2177,24.324,24.1597,24.3047,344148.0
2019-08-14 10:45:00,25.14,25.14,25.0,25.01,193630.0,24.3047,24.3047,24.1693,24.179,193630.0
2019-08-14 10:50:00,25.02,25.04,24.96,25.01,131040.0,24.1887,24.208,24.1307,24.179,131040.0
2019-08-14 10:55:00,25.01,25.08,24.91,24.92,593914.0,24.179,24.2467,24.0823,24.092,593914.0
2019-08-14 11:00:00,24.91,24.96,24.83,24.85,249326.0,24.0823,24.1307,24.005,24.0243,249326.0
2019-08-14 11:05:00,24.85,24.89,24.8,24.8,367452.0,24.0243,24.063,23.976,23.976,367452.0
2019-08-14 11:10:00,24.8,24.81,24.66,24.67,400248.0,23.976,23.9857,23.8406,23.8503,400248.0
2019-08-14 11:15:00,24.67,24.75,24.6,24.68,211422.0,23.8503,23.9276,23.7826,23.86,211422.0
2019-08-14 11:20:00,24.68,24.81,24.68,24.78,157416.0,23.86,23.9857,23.86,23.9566,157416.0
2019-08-14 11:25:00,24.78,24.85,24.76,24.79,136340.0,23.9566,24.0243,23.9373,23.9663,136340.0
2019-08-14 11:30:00,24.78,24.89,24.77,24.88,114926.0,23.9566,24.063,23.947,24.0533,114926.0
2019-08-14 11:35:00,24.89,24.9,24.76,24.83,205346.0,24.063,24.0727,23.9373,24.005,205346.0
2019-08-14 11:40:00,24.83,24.85,24.72,24.72,106258.0,24.005,24.0243,23.8986,23.8986,106258.0
2019-08-14 11:45:00,24.71,24.71,24.59,24.68,176898.0,23.889,23.889,23.773,23.86,176898.0
2019-08-14 11:50:00,24.67,24.75,24.63,24.71,175942.0,23.8503,23.9276,23.8116,23.889,175942.0
2019-08-14 11:55:00,24.71,24.71,24.59,24.68,95028.0,23.889,23.889,23.773,23.86,95028.0
2019-08-14 12:00:00,24.66,24.66,24.5,24.52,260156.0,23.8406,23.8406,23.686,23.7053,260156.0
2019-08-14 12:05:00,24.52,24.59,24.47,24.49,145764.0,23.7053,23.773,23.6569,23.6763,145764.0
2019-08-14 12:10:00,24.49,24.61,24.45,24.61,188400.0,23.6763,23.7923,23.6376,23.7923,188400.0
2019-08-14 12:15:00,24.56,24.61,24.54,24.6,40226.0,23.744,23.7923,23.7246,23.7826,40226.0
2019-08-14 12:20:00,24.59,24.64,24.51,24.56,68548.0,23.773,23.8213,23.6956,23.744,68548.0
2019-08-14 12:25:00,24.54,24.57,24.48,24.53,72354.0,23.7246,23.7536,23.6666,23.715,72354.0
2019-08-14 12:30:00,24.56,24.68,24.56,24.63,98318.0,23.744,23.86,23.744,23.8116,98318.0
2019-08-14 12:35:00,24.62,24.66,24.57,24.59,51656.0,23.802,23.8406,23.7536,23.773,51656.0
2019-08-14 12:40:00,24.58,24.61,24.49,24.54,66058.0,23.7633,23.7923,23.6763,23.7246,66058.0
2019-08-14 12:45:00,24.53,24.56,24.42,24.43,377704.0,23.715,23.744,23.6086,23.6183,377704.0
2019-08-14 12:50:00,24.43,24.45,24.37,24.37,157414.0,23.6183,23.6376,23.5603,23.5603,157414.0
2019-08-14 12:55:00,24.36,24.38,24.26,24.32,229432.0,23.5506,23.5699,23.4539,23.5119,229432.0
2019-08-14 13:00:00,24.3,24.39,24.2,24.32,248554.0,23.4926,23.5796,23.3959,23.5119,248554.0
2019-08-14 13:05:00,24.31,24.34,24.27,24.33,135150.0,23.5023,23.5313,23.4636,23.5216,135150.0
2019-08-14 13:10:00,24.33,24.43,24.29,24.41,201450.0,23.5216,23.6183,23.4829,23.5989,201450.0
2019-08-14 13:15:00,24.4,24.45,24.29,24.32,148962.0,23.5893,23.6376,23.4829,23.5119,148962.0
2019-08-14 13:20:00,24.31,24.5,24.31,24.5,99732.0,23.5023,23.686,23.5023,23.686,99732.0
2019-08-14 13:25:00,24.5,24.73,24.48,24.58,301440.0,23.686,23.9083,23.6666,23.7633,301440.0
2019-08-14 13:30:00,24.56,24.65,24.56,24.61,102706.0,23.744,23.831,23.744,23.7923,102706.0
2019-08-14 13:35:00,24.61,24.74,24.57,24.67,140204.0,23.7923,23.918,23.7536,23.8503,140204.0
2019-08-14 13:40:00,24.68,24.73,24.67,24.72,155624.0,23.86,23.9083,23.8503,23.8986,155624.0
2019-08-14 13:45:00,24.7,24.7,24.63,24.66,95074.0,23.8793,23.8793,23.8116,23.8406,95074.0
2019-08-14 13:50:00,24.66,24.7,24.64,24.65,61150.0,23.8406,23.8793,23.8213,23.831,61150.0
2019-08-14 13:55:00,24.65,24.67,24.57,24.62,97270.0,23.831,23.8503,23.7536,23.802,97270.0
2019-08-14 14:00:00,24.61,24.64,24.5,24.52,182956.0,23.7923,23.8213,23.686,23.7053,182956.0
2019-08-14 14:05:00,24.5,24.55,24.45,24.54,159062.0,23.686,23.7343,23.6376,23.7246,159062.0
2019-08-14 14:10:00,24.55,24.63,24.52,24.52,132278.0,23.7343,23.8116,23.7053,23.7053,132278.0
2019-08-14 14:15:00,24.57,24.67,24.56,24.63,95166.0,23.7536,23.8503,23.744,23.8116,95166.0
2019-08-14 14:20:00,24.59,24.61,24.5,24.51,114292.0,23.773,23.7923,23.686,23.6956,114292.0
2019-08-14 14:25:00,24.5,24.55,24.45,24.46,56678.0,23.686,23.7343,23.6376,23.6473,56678.0
2019-08-14 14:30:00,24.47,24.51,24.35,24.38,139370.0,23.6569,23.6956,23.5409,23.5699,139370.0
2019-08-14 14:35:00,24.38,24.4,24.28,24.29,96542.0,23.5699,23.5893,23.4733,23.4829,96542.0
2019-08-14 14:40:00,24.28,24.3,24.21,24.28,463908.0,23.4733,23.4926,23.4056,23.4733,463908.0
2019-08-14 14:45:00,24.28,24.35,24.23,24.29,260888.0,23.4733,23.5409,23.4249,23.4829,260888.0
2019-08-14 14:50:00,24.28,24.39,24.26,24.37,114200.0,23.4733,23.5796,23.4539,23.5603,114200.0
2019-08-14 14:55:00,24.39,24.43,24.35,24.36,74630.0,23.5796,23.6183,23.5409,23.5506,74630.0
2019-08-14 15:00:00,24.35,24.63,24.3,24.61,454516.0,23.5409,23.8116,23.4926,23.7923,454516.0
2019-08-14 15:05:00,24.6,24.63,24.53,24.57,152618.0,23.7826,23.8116,23.715,23.7536,152618.0
2019-08-14 15:10:00,24.56,24.61,24.45,24.47,186458.0,23.744,23.7923,23.6376,23.6569,186458.0
2019-08-14 15:15:00,24.47,24.49,24.33,24.33,103020.0,23.6569,23.6763,23.5216,23.5216,103020.0
2019-08-14 15:20:00,24.34,24.34,24.14,24.15,711138.0,23.5313,23.5313,23.3379,23.3476,711138.0
2019-08-14 15:25:00,24.15,24.56,24.15,24.4,377840.0,23.3476,23.744,23.3476,23.5893,377840.0
2019-08-14 15:30:00,24.34,24.34,24.17,24.32,206774.0,23.5313,23.5313,23.3669,23.5119,206774.0
2019-08-14 15:35:00,24.33,24.4,24.24,24.36,109194.0,23.5216,23.5893,23.4346,23.5506,109194.0
2019-08-14 15:40:00,24.35,24.41,24.18,24.28,213884.0,23.5409,23.5989,23.3766,23.4733,213884.0
2019-08-14 15:45:00,24.3,24.42,24.25,24.25,311636.0,23.4926,23.6086,23.4443,23.4443,311636.0
2019-08-14 15:50:00,24.25,24.45,24.23,24.43,924696.0,23.4443,23.6376,23.4249,23.6183,924696.0
2019-08-14 15:55:00,24.43,24.43,24.15,24.18,903698.0,23.6183,23.6183,23.3476,23.3766,903698.0
2019-08-15 09:30:00,24.43,24.54,24.25,24.43,786078.0,23.6183,23.7246,23.4443,23.6183,786078.0
2019-08-15 09:35:00,24.43,24.45,24.18,24.18,380354.0,23.6183,23.6376,23.3766,23.3766,380354.0
2019-08-15 09:40:00,24.18,24.31,24.03,24.25,412650.0,23.3766,23.5023,23.2316,23.4443,412650.0
2019-08-15 09:45:00,24.27,24.45,24.2,24.38,354526.0,23.4636,23.6376,23.3959,23.5699,354526.0
2019-08-15 09:50:00,24.36,24.49,24.27,24.47,297590.0,23.5506,23.6763,23.4636,23.6569,297590.0
2019-08-15 09:55:00,24.47,24.56,24.4,24.49,464630.0,23.6569,23.744,23.5893,23.6763,464630.0
2019-08-15 10:00:00,24.49,24.59,24.39,24.44,359218.0,23.6763,23.773,23.5796,23.6279,359218.0
2019-08-15 10:05:00,24.43,24.49,24.35,24.46,155230.0,23.6183,23.6763,23.5409,23.6473,155230.0
2019-08-15 10:10:00,24.46,24.61,24.43,24.52,225638.0,23.6473,23.7923,23.6183,23.7053,225638.0
2019-08-15 10:15:00,24.51,24.56,24.38,24.47,160786.0,23.6956,23.744,23.5699,23.6569,160786.0
2019-08-15 10:20:00,24.43,24.52,24.36,24.5,166210.0,23.6183,23.7053,23.5506,23.686,166210.0
2019-08-15 10:25:00,24.5,24.55,24.32,24.32,91466.0,23.686,23.7343,23.5119,23.5119,91466.0
2019-08-15 10:30:00,24.32,24.43,24.23,24.43,188918.0,23.5119,23.6183,23.4249,23.6183,188918.0
2019-08-15 10:35:00,24.42,24.5,24.38,24.38,137684.0,23.6086,23.686,23.5699,23.5699,137684.0
2019-08-15 10:40:00,24.36,24.46,24.33,24.46,74914.0,23.5506,23.6473,23.5216,23.6473,74914.0
2019-08-15 10:45:00,24.46,24.53,24.36,24.39,183310.0,23.6473,23.715,23.5506,23.5796,183310.0
2019-08-15 10:50:00,24.36,24.53,24.36,24.49,144050.0,23.5506,23.715,23.5506,23.6763,144050.0
2019-08-15 10:55:00,24.47,24.47,24.33,24.36,84896.0,23.6569,23.6569,23.5216,23.5506,84896.0
2019-08-15 11:00:00,24.33,24.35,24.23,24.25,121854.0,23.5216,23.5409,23.4249,23.4443,121854.0
2019-08-15 11:05:00,24.25,24.28,24.12,24.15,181250.0,23.4443,23.4733,23.3186,23.3476,181250.0
2019-08-15 11:10:00,24.14,24.18,24.11,24.15,92860.0,23.3379,23.3766,23.3089,23.3476,92860.0
2019-08-15 11:15:00,24.14,24.17,24.11,24.15,77068.0,23.3379,23.3669,23.3089,23.3476,77068.0
2019-08-15 11:20:00,24.11,24.23,24.03,24.21,216606.0,23.3089,23.4249,23.2316,23.4056,216606.0
2019-08-15 11:25:00,24.21,24.31,24.18,24.31,154684.0,23.4056,23.5023,23.3766,23.5023,154684.0
2019-08-15 11:30:00,24.31,24.34,24.29,24.3,58242.0,23.5023,23.5313,23.4829,23.4926,58242.0
2019-08-15 11:35:00,24.31,24.36,24.3,24.36,61132.0,23.5023,23.5506,23.4926,23.5506,61132.0
2019-08-15 11:40:00,24.36,24.38,24.28,24.33,88634.0,23.5506,23.5699,23.4733,23.5216,88634.0
2019-08-15 11:45:00,24.32,24.38,24.27,24.28,110994.0,23.5119,23.5699,23.4636,23.4733,110994.0
2019-08-15 11:50:00,24.29,24.34,24.24,24.27,92580.0,23.4829,23.5313,23.4346,23.4636,92580.0
2019-08-15 11:55:00,24.27,24.43,24.25,24.42,66226.0,23.4636,23.6183,23.4443,23.6086,66226.0
2019-08-15 12:00:00,24.42,24.49,24.38,24.48,66844.0,23.6086,23.6763,23.5699,23.6666,66844.0
2019-08-15 12:05:00,24.48,24.57,24.47,24.52,162374.0,23.6666,23.7536,23.6569,23.7053,162374.0
2019-08-15 12:10:00,24.52,24.53,24.48,24.49,79410.0,23.7053,23.715,23.6666,23.6763,79410.0
2019-08-15 12:15:00,24.5,24.54,24.46,24.5,47722.0,23.686,23.7246,23.6473,23.686,47722.0
2019-08-15 12:20:00,24.5,24.54,24.42,24.45,75444.0,23.686,23.7246,23.6086,23.6376,75444.0
2019-08-15 12:25:00,24.43,24.46,24.36,24.37,96500.0,23.6183,23.6473,23.5506,23.5603,96500.0
2019-08-15 12:30:00,24.36,24.43,24.36,24.41,47860.0,23.5506,23.6183,23.5506,23.5989,47860.0
2019-08-15 12:35:00,24.43,24.46,24.34,24.36,65990.0,23.6183,23.6473,23.5313,23.5506,65990.0
2019-08-15 12:40:00,24.36,24.39,24.33,24.36,36150.0,23.5506,23.5796,23.5216,23.5506,36150.0
2019-08-15 12:45:00,24.36,24.37,24.3,24.32,53258.0,23.5506,23.5603,23.4926,23.5119,53258.0
2019-08-15 12:50:00,24.33,24.37,24.25,24.3,67046.0,23.5216,23.5603,23.4443,23.4926,67046.0
2019-08-15 12:55:00,24.29,24.36,24.26,24.34,61686.0,23.4829,23.5506,23.4539,23.5313,61686.0
2019-08-15 13:00:00,24.33,24.41,24.32,24.38,59806.0,23.5216,23.5989,23.5119,23.5699,59806.0
2019-08-15 13:05:00,24.38,24.43,24.35,24.39,85152.0,23.5699,23.6183,23.5409,23.5796,85152.0
2019-08-15 13:10:00,24.4,24.4,24.32,24.32,85650.0,23.5893,23.5893,23.5119,23.5119,85650.0
2019-08-15 13:15:00,24.34,24.43,24.34,24.43,84234.0,23.5313,23.6183,23.5313,23.6183,84234.0
2019-08-15 13:20:00,24.43,24.45,24.36,24.37,47572.0,23.6183,23.6376,23.5506,23.5603,47572.0
2019-08-15 13:25:00,24.36,24.36,24.25,24.28,60712.0,23.5506,23.5506,23.4443,23.4733,60712.0
2019-08-15 13:30:00,24.27,24.33,24.26,24.32,27210.0,23.4636,23.5216,23.4539,23.5119,27210.0
2019-08-15 13:35:00,24.3,24.3,24.17,24.21,60520.0,23.4926,23.4926,23.3669,23.4056,60520.0
2019-08-15 13:40:00,24.21,24.23,24.08,24.11,105492.0,23.4056,23.4249,23.2799,23.3089,105492.0
2019-08-15 13:45:00,24.09,24.11,23.96,24.01,198518.0,23.2896,23.3089,23.1639,23.2122,198518.0
2019-08-15 13:50:00,24.04,24.04,23.79,23.86,230028.0,23.2412,23.2412,22.9995,23.0672,230028.0
2019-08-15 13:55:00,23.88,23.91,23.8,23.85,252228.0,23.0866,23.1156,23.0092,23.0575,252228.0
2019-08-15 14:00:00,23.85,23.97,23.79,23.86,350284.0,23.0575,23.1736,22.9995,23.0672,350284.0
2019-08-15 14:05:00,23.86,24.02,23.81,23.97,227618.0,23.0672,23.2219,23.0189,23.1736,227618.0
2019-08-15 14:10:00,23.99,24.18,23.99,24.11,353030.0,23.1929,23.3766,23.1929,23.3089,353030.0
2019-08-15 14:15:00,24.12,24.15,24.05,24.05,62482.0,23.3186,23.3476,23.2509,23.2509,62482.0
2019-08-15 14:20:00,24.05,24.24,24.05,24.18,159266.0,23.2509,23.4346,23.2509,23.3766,159266.0
2019-08-15 14:25:00,24.18,24.25,24.17,24.21,45908.0,23.3766,23.4443,23.3669,23.4056,45908.0
2019-08-15 14:30:00,24.23,24.23,24.08,24.18,119492.0,23.4249,23.4249,23.2799,23.3766,119492.0
2019-08-15 14:35:00,24.18,24.19,24.1,24.15,70318.0,23.3766,23.3863,23.2992,23.3476,70318.0
2019-08-15 14:40:00,24.15,24.21,24.12,24.2,59966.0,23.3476,23.4056,23.3186,23.3959,59966.0
2019-08-15 14:45:00,24.2,24.28,24.18,24.24,136400.0,23.3959,23.4733,23.3766,23.4346,136400.0
2019-08-15 14:50:00,24.24,24.25,24.1,24.25,133450.0,23.4346,23.4443,23.2992,23.4443,133450.0
2019-08-15 14:55:00,24.25,24.28,24.19,24.24,82184.0,23.4443,23.4733,23.3863,23.4346,82184.0
2019-08-15 15:00:00,24.25,24.45,24.25,24.42,136346.0,23.4443,23.6376,23.4443,23.6086,136346.0
2019-08-15 15:05:00,24.43,24.48,24.39,24.43,66680.0,23.6183,23.6666,23.5796,23.6183,66680.0
2019-08-15 15:10:00,24.44,24.46,24.36,24.41,67230.0,23.6279,23.6473,23.5506,23.5989,67230.0
2019-08-15 15:15:00,24.41,24.41,24.34,24.38,81310.0,23.5989,23.5989,23.5313,23.5699,81310.0
2019-08-15 15:20:00,24.36,24.42,24.33,24.33,76222.0,23.5506,23.6086,23.5216,23.5216,76222.0
2019-08-15 15:25:00,24.34,24.36,24.29,24.31,57558.0,23.5313,23.5506,23.4829,23.5023,57558.0
2019-08-15 15:30:00,24.28,24.4,24.28,24.35,157750.0,23.4733,23.5893,23.4733,23.5409,157750.0
2019-08-15 15:35:00,24.36,24.39,24.32,24.37,119532.0,23.5506,23.5796,23.5119,23.5603,119532.0
2019-08-15 15:40:00,24.38,24.47,24.32,24.44,163242.0,23.5699,23.6569,23.5119,23.6279,163242.0
2019-08-15 15:45:00,24.45,24.54,24.41,24.52,187196.0,23.6376,23.7246,23.5989,23.7053,187196.0
2019-08-15 15:50:00,24.5,24.55,24.47,24.54,208132.0,23.686,23.7343,23.6569,23.7246,208132.0
2019-08-15 15:55:00,24.53,24.55,24.33,24.36,278548.0,23.715,23.7343,23.5216,23.5506,278548.0
2019-08-16 09:30:00,24.83,25.02,24.82,25.01,1376252.0,24.005,24.1887,23.9953,24.179,1376252.0
2019-08-16 09:35:00,25.02,25.05,25.0,25.01,476108.0,24.1887,24.2177,24.1693,24.179,476108.0
2019-08-16 09:40:00,25.01,25.05,24.93,24.93,445278.0,24.179,24.2177,24.1017,24.1017,445278.0
2019-08-16 09:45:00,24.96,25.0,24.93,24.94,88506.0,24.1307,24.1693,24.1017,24.1113,88506.0
2019-08-16 09:50:00,24.95,25.0,24.94,24.95,82010.0,24.121,24.1693,24.1113,24.121,82010.0
2019-08-16 09:55:00,24.95,24.97,24.86,24.93,172922.0,24.121,24.1403,24.034,24.1017,172922.0
2019-08-16 10:00:00,24.93,25.0,24.92,24.99,84436.0,24.1017,24.1693,24.092,24.1597,84436.0
2019-08-16 10:05:00,25.0,25.02,24.91,24.95,91396.0,24.1693,24.1887,24.0823,24.121,91396.0
2019-08-16 10:10:00,24.96,25.0,24.92,24.99,74246.0,24.1307,24.1693,24.092,24.1597,74246.0
2019-08-16 10:15:00,24.99,25.02,24.95,24.95,33736.0,24.1597,24.1887,24.121,24.121,33736.0
2019-08-16 10:20:00,24.93,25.28,24.92,25.21,1253110.0,24.1017,24.44,24.092,24.3724,1253110.0
2019-08-16 10:25:00,25.2,25.25,25.07,25.09,279642.0,24.3627,24.411,24.237,24.2563,279642.0
2019-08-16 10:30:00,25.09,25.16,25.07,25.09,137360.0,24.2563,24.324,24.237,24.2563,137360.0
2019-08-16 10:35:00,25.1,25.19,25.09,25.15,89544.0,24.266,24.353,24.2563,24.3144,89544.0
2019-08-16 10:40:00,25.15,25.28,25.15,25.27,125328.0,24.3144,24.44,24.3144,24.4304,125328.0
2019-08-16 10:45:00,25.28,25.36,25.25,25.32,158172.0,24.44,24.5174,24.411,24.4787,158172.0
2019-08-16 10:50:00,25.33,25.36,25.31,25.32,85582.0,24.4884,24.5174,24.469,24.4787,85582.0
2019-08-16 10:55:00,25.32,25.47,25.32,25.47,133510.0,24.4787,24.6237,24.4787,24.6237,133510.0
2019-08-16 11:00:00,25.47,25.5,25.43,25.47,97400.0,24.6237,24.6527,24.5851,24.6237,97400.0
2019-08-16 11:05:00,25.47,25.5,25.43,25.43,82798.0,24.6237,24.6527,24.5851,24.5851,82798.0
2019-08-16 11:10:00,25.43,25.47,25.37,25.38,64954.0,24.5851,24.6237,24.527,24.5367,64954.0
2019-08-16 11:15:00,25.37,25.38,25.27,25.31,109772.0,24.527,24.5367,24.4304,24.469,109772.0
2019-08-16 11:20:00,25.31,25.38,25.31,25.36,83190.0,24.469,24.5367,24.469,24.5174,83190.0
2019-08-16 11:25:00,25.37,25.37,25.31,25.34,338440.0,24.527,24.527,24.469,24.498,338440.0
2019-08-16 11:30:00,25.34,25.37,25.28,25.36,74324.0,24.498,24.527,24.44,24.5174,74324.0
2019-08-16 11:35:00,25.36,25.4,25.32,25.33,129870.0,24.5174,24.556,24.4787,24.4884,129870.0
2019-08-16 11:40:00,25.34,25.38,25.3,25.31,95064.0,24.498,24.5367,24.4594,24.469,95064.0
2019-08-16 11:45:00,25.32,25.39,25.29,25.39,122504.0,24.4787,24.5464,24.4497,24.5464,122504.0
2019-08-16 11:50:00,25.39,25.44,25.39,25.41,65218.0,24.5464,24.5947,24.5464,24.5657,65218.0
2019-08-16 11:55:00,25.42,25.43,25.38,25.39,72406.0,24.5754,24.5851,24.5367,24.5464,72406.0
2019-08-16 12:00:00,25.38,25.4,25.33,25.34,77116.0,24.5367,24.556,24.4884,24.498,77116.0
2019-08-16 12:05:00,25.34,25.37,25.34,25.35,19584.0,24.498,24.527,24.498,24.5077,19584.0
2019-08-16 12:10:00,25.36,25.36,25.34,25.36,3816.0,24.5174,24.5174,24.498,24.5174,3816.0
2019-08-16 12:15:00,25.37,25.37,25.25,25.31,56400.0,24.527,24.527,24.411,24.469,56400.0
2019-08-16 12:20:00,25.31,25.35,25.31,25.34,58436.0,24.469,24.5077,24.469,24.498,58436.0
2019-08-16 12:25:00,25.35,25.39,25.34,25.35,118950.0,24.5077,24.5464,24.498,24.5077,118950.0
2019-08-16 12:30:00,25.33,25.37,25.33,25.36,23020.0,24.4884,24.527,24.4884,24.5174,23020.0
2019-08-16 12:35:00,25.38,25.41,25.38,25.39,42960.0,24.5367,24.5657,24.5367,24.5464,42960.0
2019-08-16 12:40:00,25.39,25.41,25.36,25.4,19478.0,24.5464,24.5657,24.5174,24.556,19478.0
2019-08-16 12:45:00,25.42,25.43,25.38,25.4,76606.0,24.5754,24.5851,24.5367,24.556,76606.0
2019-08-16 12:50:00,25.41,25.43,25.36,25.36,174956.0,24.5657,24.5851,24.5174,24.5174,174956.0
2019-08-16 12:55:00,25.38,25.4,25.35,25.39,20460.0,24.5367,24.556,24.5077,24.5464,20460.0
2019-08-16 13:00:00,25.39,25.42,25.39,25.4,37794.0,24.5464,24.5754,24.5464,24.556,37794.0
2019-08-16 13:05:00,25.4,25.46,25.39,25.45,84182.0,24.556,24.6141,24.5464,24.6044,84182.0
2019-08-16 13:10:00,25.45,25.47,25.42,25.46,35110.0,24.6044,24.6237,24.5754,24.6141,35110.0
2019-08-16 13:15:00,25.46,25.49,25.43,25.48,75520.0,24.6141,24.6431,24.5851,24.6334,75520.0
2019-08-16 13:20:00,25.47,25.5,25.46,25.49,15916.0,24.6237,24.6527,24.6141,24.6431,15916.0
2019-08-16 13:25:00,25.49,25.49,25.47,25.49,55884.0,24.6431,24.6431,24.6237,24.6431,55884.0
2019-08-16 13:30:00,25.48,25.49,25.46,25.46,23710.0,24.6334,24.6431,24.6141,24.6141,23710.0
2019-08-16 13:35:00,25.46,25.46,25.43,25.43,39442.0,24.6141,24.6141,24.5851,24.5851,39442.0
2019-08-16 13:40:00,25.44,25.46,25.42,25.42,46192.0,24.5947,24.6141,24.5754,24.5754,46192.0
2019-08-16 13:45:00,25.42,25.42,25.39,25.41,40366.0,24.5754,24.5754,24.5464,24.5657,40366.0
2019-08-16 13:50:00,25.41,25.45,25.4,25.44,41918.0,24.5657,24.6044,24.556,24.5947,41918.0
2019-08-16 13:55:00,25.44,25.46,25.43,25.44,33856.0,24.5947,24.6141,24.5851,24.5947,33856.0
2019-08-16 14:00:00,25.45,25.45,25.41,25.42,68720.0,24.6044,24.6044,24.5657,24.5754,68720.0
2019-08-16 14:05:00,25.41,25.41,25.38,25.38,43782.0,24.5657,24.5657,24.5367,24.5367,43782.0
2019-08-16 14:10:00,25.38,25.41,25.36,25.41,28200.0,24.5367,24.5657,24.5174,24.5657,28200.0
2019-08-16 14:15:00,25.41,25.43,25.38,25.4,75924.0,24.5657,24.5851,24.5367,24.556,75924.0
2019-08-16 14:20:00,25.41,25.42,25.4,25.4,19294.0,24.5657,24.5754,24.556,24.556,19294.0
2019-08-16 14:25:00,25.4,25.4,25.36,25.39,17544.0,24.556,24.556,24.5174,24.5464,17544.0
2019-08-16 14:30:00,25.37,25.39,25.36,25.39,29638.0,24.527,24.5464,24.5174,24.5464,29638.0
2019-08-16 14:35:00,25.39,25.41,25.3,25.33,63876.0,24.5464,24.5657,24.4594,24.4884,63876.0
2019-08-16 14:40:00,25.33,25.35,25.32,25.32,48456.0,24.4884,24.5077,24.4787,24.4787,48456.0
2019-08-16 14:45:00,25.32,25.38,25.32,25.37,45634.0,24.4787,24.5367,24.4787,24.527,45634.0
2019-08-16 14:50:00,25.38,25.38,25.35,25.36,80012.0,24.5367,24.5367,24.5077,24.5174,80012.0
2019-08-16 14:55:00,25.37,25.39,25.35,25.38,173276.0,24.527,24.5464,24.5077,24.5367,173276.0
2019-08-16 15:00:00,25.36,25.42,25.36,25.41,109306.0,24.5174,24.5754,24.5174,24.5657,109306.0
2019-08-16 15:05:00,25.42,25.45,25.41,25.42,147666.0,24.5754,24.6044,24.5657,24.5754,147666.0
2019-08-16 15:10:00,25.41,25.43,25.39,25.43,43602.0,24.5657,24.5851,24.5464,24.5851,43602.0
2019-08-16 15:15:00,25.42,25.43,25.4,25.43,81644.0,24.5754,24.5851,24.556,24.5851,81644.0
2019-08-16 15:20:00,25.42,25.43,25.34,25.34,104182.0,24.5754,24.5851,24.498,24.498,104182.0
2019-08-16 15:25:00,25.36,25.38,25.35,25.36,37354.0,24.5174,24.5367,24.5077,24.5174,37354.0
2019-08-16 15:30:00,25.35,25.37,25.33,25.34,53186.0,24.5077,24.527,24.4884,24.498,53186.0
2019-08-16 15:35:00,25.34,25.38,25.32,25.38,55702.0,24.498,24.5367,24.4787,24.5367,55702.0
2019-08-16 15:40:00,25.37,25.46,25.36,25.45,188538.0,24.527,24.6141,24.5174,24.6044,188538.0
2019-08-16 15:45:00,25.44,25.44,25.4,25.43,196590.0,24.5947,24.5947,24.556,24.5851,196590.0
2019-08-16 15:50:00,25.43,25.54,25.4,25.5,272656.0,24.5851,24.6914,24.556,24.6527,272656.0
2019-08-16 15:55:00,25.5,25.55,25.4,25.43,318242.0,24.6527,24.7011,24.556,24.5851,318242.0
2019-08-19 09:30:00,26.33,26.38,26.29,26.32,639320.0,25.4551,25.5035,25.4165,25.4455,639320.0
2019-08-19 09:35:00,26.32,26.39,26.32,26.32,221972.0,25.4455,25.5132,25.4455,25.4455,221972.0
2019-08-19 09:40:00,26.32,26.35,26.27,26.31,186276.0,25.4455,25.4745,25.3971,25.4358,186276.0
2019-08-19 09:45:00,26.32,26.33,26.25,26.26,98066.0,25.4455,25.4551,25.3778,25.3875,98066.0
2019-08-19 09:50:00,26.25,26.27,26.2,26.23,170670.0,25.3778,25.3971,25.3295,25.3585,170670.0
2019-08-19 09:55:00,26.24,26.27,26.21,26.27,159888.0,25.3681,25.3971,25.3391,25.3971,159888.0
2019-08-19 10:00:00,26.27,26.28,26.21,26.25,161888.0,25.3971,25.4068,25.3391,25.3778,161888.0
2019-08-19 10:05:00,26.25,26.28,26.18,26.19,177116.0,25.3778,25.4068,25.3101,25.3198,177116.0
2019-08-19 10:10:00,26.18,26.2,26.11,26.14,74142.0,25.3101,25.3295,25.2425,25.2715,74142.0
2019-08-19 10:15:00,26.15,26.18,26.11,26.18,59596.0,25.2811,25.3101,25.2425,25.3101,59596.0
2019-08-19 10:20:00,26.18,26.19,26.14,26.17,67270.0,25.3101,25.3198,25.2715,25.3005,67270.0
2019-08-19 10:25:00,26.17,26.25,26.17,26.21,109804.0,25.3005,25.3778,25.3005,25.3391,109804.0
2019-08-19 10:30:00,26.21,26.25,26.19,26.24,107906.0,25.3391,25.3778,25.3198,25.3681,107906.0
2019-08-19 10:35:00,26.24,26.29,26.21,26.28,58164.0,25.3681,25.4165,25.3391,25.4068,58164.0
2019-08-19 10:40:00,26.29,26.31,26.25,26.25,64502.0,25.4165,25.4358,25.3778,25.3778,64502.0
2019-08-19 10:45:00,26.25,26.31,26.22,26.29,49318.0,25.3778,25.4358,25.3488,25.4165,49318.0
2019-08-19 10:50:00,26.3,26.33,26.25,26.32,72288.0,25.4261,25.4551,25.3778,25.4455,72288.0
2019-08-19 10:55:00,26.32,26.33,26.29,26.29,61804.0,25.4455,25.4551,25.4165,25.4165,61804.0
2019-08-19 11:00:00,26.3,26.34,26.29,26.34,124730.0,25.4261,25.4648,25.4165,25.4648,124730.0
2019-08-19 11:05:00,26.34,26.35,26.3,26.32,38446.0,25.4648,25.4745,25.4261,25.4455,38446.0
2019-08-19 11:10:00,26.32,26.36,26.32,26.34,30634.0,25.4455,25.4841,25.4455,25.4648,30634.0
2019-08-19 11:15:00,26.34,26.41,26.33,26.37,64988.0,25.4648,25.5325,25.4551,25.4938,64988.0
2019-08-19 11:20:00,26.39,26.41,26.37,26.38,46588.0,25.5132,25.5325,25.4938,25.5035,46588.0
2019-08-19 11:25:00,26.38,26.41,26.36,26.39,44804.0,25.5035,25.5325,25.4841,25.5132,44804.0
2019-08-19 11:30:00,26.39,26.44,26.35,26.43,187536.0,25.5132,25.5615,25.4745,25.5518,187536.0
2019-08-19 11:35:00,26.42,26.44,26.41,26.43,58994.0,25.5422,25.5615,25.5325,25.5518,58994.0
2019-08-19 11:40:00,26.43,26.43,26.4,26.43,14250.0,25.5518,25.5518,25.5228,25.5518,14250.0
2019-08-19 11:45:00,26.43,26.43,26.38,26.39,46552.0,25.5518,25.5518,25.5035,25.5132,46552.0
2019-08-19 11:50:00,26.4,26.41,26.34,26.37,66304.0,25.5228,25.5325,25.4648,25.4938,66304.0
2019-08-19 11:55:00,26.36,26.4,26.35,26.36,12590.0,25.4841,25.5228,25.4745,25.4841,12590.0
2019-08-19 12:00:00,26.37,26.37,26.31,26.35,31856.0,25.4938,25.4938,25.4358,25.4745,31856.0
2019-08-19 12:05:00,26.35,26.36,26.33,26.36,16094.0,25.4745,25.4841,25.4551,25.4841,16094.0
2019-08-19 12:10:00,26.35,26.36,26.34,26.36,54924.0,25.4745,25.4841,25.4648,25.4841,54924.0
2019-08-19 12:15:00,26.36,26.36,26.34,26.36,9550.0,25.4841,25.4841,25.4648,25.4841,9550.0
2019-08-19 12:20:00,26.36,26.37,26.35,26.35,27310.0,25.4841,25.4938,25.4745,25.4745,27310.0
2019-08-19 12:25:00,26.36,26.36,26.32,26.36,41032.0,25.4841,25.4841,25.4455,25.4841,41032.0
2019-08-19 12:30:00,26.34,26.34,26.3,26.31,37064.0,25.4648,25.4648,25.4261,25.4358,37064.0
2019-08-19 12:35:00,26.32,26.35,26.31,26.35,23900.0,25.4455,25.4745,25.4358,25.4745,23900.0
2019-08-19 12:40:00,26.35,26.36,26.35,26.36,1722.0,25.4745,25.4841,25.4745,25.4841,1722.0
2019-08-19 12:45:00,26.38,26.45,26.38,26.43,96882.0,25.5035,25.5712,25.5035,25.5518,96882.0
2019-08-19 12:50:00,26.44,26.44,26.43,26.43,22138.0,25.5615,25.5615,25.5518,25.5518,22138.0
2019-08-19 12:55:00,26.43,26.44,26.42,26.43,19408.0,25.5518,25.5615,25.5422,25.5518,19408.0
2019-08-19 13:00:00,26.43,26.46,26.43,26.46,67124.0,25.5518,25.5808,25.5518,25.5808,67124.0
2019-08-19 13:05:00,26.46,26.48,26.44,26.47,39056.0,25.5808,25.6002,25.5615,25.5905,39056.0
2019-08-19 13:10:00,26.48,26.49,26.47,26.49,30092.0,25.6002,25.6098,25.5905,25.6098,30092.0
2019-08-19 13:15:00,26.48,26.5,26.46,26.5,146978.0,25.6002,25.6195,25.5808,25.6195,146978.0
2019-08-19 13:20:00,26.51,26.55,26.49,26.5,101356.0,25.6292,25.6678,25.6098,25.6195,101356.0
2019-08-19 13:25:00,26.49,26.5,26.47,26.49,38342.0,25.6098,25.6195,25.5905,25.6098,38342.0
2019-08-19 13:30:00,26.47,26.47,26.45,26.45,40934.0,25.5905,25.5905,25.5712,25.5712,40934.0
2019-08-19 13:35:00,26.46,26.46,26.44,26.45,25514.0,25.5808,25.5808,25.5615,25.5712,25514.0
2019-08-19 13:40:00,26.46,26.48,26.42,26.43,31856.0,25.5808,25.6002,25.5422,25.5518,31856.0
2019-08-19 13:45:00,26.43,26.45,26.42,26.45,38180.0,25.5518,25.5712,25.5422,25.5712,38180.0
2019-08-19 13:50:00,26.44,26.46,26.44,26.45,28530.0,25.5615,25.5808,25.5615,25.5712,28530.0
2019-08-19 13:55:00,26.45,26.45,26.42,26.43,13112.0,25.5712,25.5712,25.5422,25.5518,13112.0
2019-08-19 14:00:00,26.43,26.44,26.4,26.43,50686.0,25.5518,25.5615,25.5228,25.5518,50686.0
2019-08-19 14:05:00,26.43,26.44,26.42,26.43,41226.0,25.5518,25.5615,25.5422,25.5518,41226.0
2019-08-19 14:10:00,26.43,26.43,26.4,26.4,50278.0,25.5518,25.5518,25.5228,25.5228,50278.0
2019-08-19 14:15:00,26.42,26.42,26.38,26.39,28424.0,25.5422,25.5422,25.5035,25.5132,28424.0
2019-08-19 14:20:00,26.39,26.4,26.39,26.4,33804.0,25.5132,25.5228,25.5132,25.5228,33804.0
2019-08-19 14:25:00,26.39,26.43,26.36,26.42,80448.0,25.5132,25.5518,25.4841,25.5422,80448.0
2019-08-19 14:30:00,26.43,26.43,26.37,26.39,51834.0,25.5518,25.5518,25.4938,25.5132,51834.0
2019-08-19 14:35:00,26.39,26.43,26.39,26.4,48622.0,25.5132,25.5518,25.5132,25.5228,48622.0
2019-08-19 14:40:00,26.4,26.43,26.39,26.43,31938.0,25.5228,25.5518,25.5132,25.5518,31938.0
2019-08-19 14:45:00,26.43,26.43,26.42,26.43,15578.0,25.5518,25.5518,25.5422,25.5518,15578.0
2019-08-19 14:50:00,26.44,26.49,26.44,26.47,28624.0,25.5615,25.6098,25.5615,25.5905,28624.0
2019-08-19 14:55:00,26.47,26.47,26.41,26.42,90738.0,25.5905,25.5905,25.5325,25.5422,90738.0
2019-08-19 15:00:00,26.42,26.45,26.36,26.41,34316.0,25.5422,25.5712,25.4841,25.5325,34316.0
2019-08-19 15:05:00,26.4,26.42,26.38,26.41,33924.0,25.5228,25.5422,25.5035,25.5325,33924.0
2019-08-19 15:10:00,26.41,26.43,26.38,26.43,10176.0,25.5325,25.5518,25.5035,25.5518,10176.0
2019-08-19 15:15:00,26.41,26.41,26.38,26.39,11640.0,25.5325,25.5325,25.5035,25.5132,11640.0
2019-08-19 15:20:00,26.38,26.4,26.36,26.39,50860.0,25.5035,25.5228,25.4841,25.5132,50860.0
2019-08-19 15:25:00,26.41,26.43,26.39,26.42,70870.0,25.5325,25.5518,25.5132,25.5422,70870.0
2019-08-19 15:30:00,26.41,26.47,26.41,26.46,64992.0,25.5325,25.5905,25.5325,25.5808,64992.0
2019-08-19 15:35:00,26.47,26.5,26.45,26.47,77214.0,25.5905,25.6195,25.5712,25.5905,77214.0
2019-08-19 15:40:00,26.48,26.48,26.43,26.46,57614.0,25.6002,25.6002,25.5518,25.5808,57614.0
2019-08-19 15:45:00,26.46,26.46,26.41,26.45,148812.0,25.5808,25.5808,25.5325,25.5712,148812.0
2019-08-19 15:50:00,26.46,26.46,26.43,26.45,66368.0,25.5808,25.5808,25.5518,25.5712,66368.0
2019-08-19 15:55:00,26.45,26.48,26.32,26.34,327754.0,25.5712,25.6002,25.4455,25.4648,327754.0
2019-08-20 09:30:00,26.2,26.22,25.97,26.02,371586.0,25.3295,25.3488,25.1071,25.1554,371586.0
2019-08-20 09:35:00,26.03,26.06,25.94,26.03,305152.0,25.1651,25.1941,25.0781,25.1651,305152.0
2019-08-20 09:40:00,26.0,26.0,25.89,25.99,164452.0,25.1361,25.1361,25.0298,25.1264,164452.0
2019-08-20 09:45:00,25.98,25.99,25.86,25.88,90776.0,25.1168,25.1264,25.0008,25.0201,90776.0
2019-08-20 09:50:00,25.87,25.92,25.81,25.91,93824.0,25.0104,25.0588,24.9524,25.0491,93824.0
2019-08-20 09:55:00,25.92,26.0,25.9,25.9,106924.0,25.0588,25.1361,25.0394,25.0394,106924.0
2019-08-20 10:00:00,25.9,25.93,25.85,25.91,83940.0,25.0394,25.0684,24.9911,25.0491,83940.0
2019-08-20 10:05:00,25.92,26.0,25.9,25.96,92874.0,25.0588,25.1361,25.0394,25.0974,92874.0
2019-08-20 10:10:00,25.96,26.05,25.95,26.02,105148.0,25.0974,25.1844,25.0878,25.1554,105148.0
2019-08-20 10:15:00,26.04,26.07,26.0,26.07,68700.0,25.1748,25.2038,25.1361,25.2038,68700.0
2019-08-20 10:20:00,26.07,26.07,26.0,26.02,209936.0,25.2038,25.2038,25.1361,25.1554,209936.0
2019-08-20 10:25:00,26.02,26.08,26.0,26.08,50012.0,25.1554,25.2135,25.1361,25.2135,50012.0
2019-08-20 10:30:00,26.05,26.06,25.96,25.97,57038.0,25.1844,25.1941,25.0974,25.1071,57038.0
2019-08-20 10:35:00,25.95,26.04,25.94,25.99,96632.0,25.0878,25.1748,25.0781,25.1264,96632.0
2019-08-20 10:40:00,25.98,26.09,25.96,26.07,79882.0,25.1168,25.2231,25.0974,25.2038,79882.0
2019-08-20 10:45:00,26.07,26.08,26.02,26.04,83498.0,25.2038,25.2135,25.1554,25.1748,83498.0
2019-08-20 10:50:00,26.03,26.13,26.01,26.11,82586.0,25.1651,25.2618,25.1458,25.2425,82586.0
2019-08-20 10:55:00,26.11,26.21,26.1,26.2,165780.0,25.2425,25.3391,25.2328,25.3295,165780.0
2019-08-20 11:00:00,26.21,26.26,26.17,26.24,100940.0,25.3391,25.3875,25.3005,25.3681,100940.0
2019-08-20 11:05:00,26.24,26.27,26.21,26.26,79546.0,25.3681,25.3971,25.3391,25.3875,79546.0
2019-08-20 11:10:00,26.28,26.35,26.28,26.3,140176.0,25.4068,25.4745,25.4068,25.4261,140176.0
2019-08-20 11:15:00,26.31,26.34,26.27,26.3,85970.0,25.4358,25.4648,25.3971,25.4261,85970.0
2019-08-20 11:20:00,26.31,26.31,26.24,26.25,41990.0,25.4358,25.4358,25.3681,25.3778,41990.0
2019-08-20 11:25:00,26.24,26.28,26.2,26.2,29570.0,25.3681,25.4068,25.3295,25.3295,29570.0
2019-08-20 11:30:00,26.22,26.24,26.17,26.21,59470.0,25.3488,25.3681,25.3005,25.3391,59470.0
2019-08-20 11:35:00,26.21,26.22,26.16,26.17,34424.0,25.3391,25.3488,25.2908,25.3005,34424.0
2019-08-20 11:40:00,26.15,26.18,26.09,26.1,36130.0,25.2811,25.3101,25.2231,25.2328,36130.0
2019-08-20 11:45:00,26.11,26.13,26.09,26.13,28710.0,25.2425,25.2618,25.2231,25.2618,28710.0
2019-08-20 11:50:00,26.13,26.15,26.11,26.14,30862.0,25.2618,25.2811,25.2425,25.2715,30862.0
2019-08-20 11:55:00,26.14,26.15,26.11,26.12,81474.0,25.2715,25.2811,25.2425,25.2521,81474.0
2019-08-20 12:00:00,26.15,26.19,26.15,26.16,78926.0,25.2811,25.3198,25.2811,25.2908,78926.0
2019-08-20 12:05:00,26.17,26.19,26.15,26.17,26290.0,25.3005,25.3198,25.2811,25.3005,26290.0
2019-08-20 12:10:00,26.18,26.21,26.17,26.21,6590.0,25.3101,25.3391,25.3005,25.3391,6590.0
2019-08-20 12:15:00,26.2,26.22,26.18,26.22,21538.0,25.3295,25.3488,25.3101,25.3488,21538.0
2019-08-20 12:20:00,26.22,26.25,26.21,26.22,17188.0,25.3488,25.3778,25.3391,25.3488,17188.0
2019-08-20 12:25:00,26.2,26.21,26.18,26.21,14754.0,25.3295,25.3391,25.3101,25.3391,14754.0
2019-08-20 12:30:00,26.2,26.21,26.15,26.15,14244.0,25.3295,25.3391,25.2811,25.2811,14244.0
2019-08-20 12:35:00,26.16,26.16,26.1,26.11,23224.0,25.2908,25.2908,25.2328,25.2425,23224.0
2019-08-20 12:40:00,26.1,26.12,26.1,26.11,5422.0,25.2328,25.2521,25.2328,25.2425,5422.0
2019-08-20 12:45:00,26.11,26.14,26.11,26.13,27520.0,25.2425,25.2715,25.2425,25.2618,27520.0
2019-08-20 12:50:00,26.13,26.16,26.13,26.15,4880.0,25.2618,25.2908,25.2618,25.2811,4880.0
2019-08-20 12:55:00,26.16,26.2,26.15,26.2,38550.0,25.2908,25.3295,25.2811,25.3295,38550.0
2019-08-20 13:00:00,26.18,26.21,26.17,26.19,16042.0,25.3101,25.3391,25.3005,25.3198,16042.0
2019-08-20 13:05:00,26.18,26.2,26.17,26.19,4916.0,25.3101,25.3295,25.3005,25.3198,4916.0
2019-08-20 13:10:00,26.2,26.21,26.19,26.2,28982.0,25.3295,25.3391,25.3198,25.3295,28982.0
2019-08-20 13:15:00,26.2,26.2,26.13,26.16,24476.0,25.3295,25.3295,25.2618,25.2908,24476.0
2019-08-20 13:20:00,26.15,26.18,26.13,26.14,26388.0,25.2811,25.3101,25.2618,25.2715,26388.0
2019-08-20 13:25:00,26.14,26.15,26.12,26.13,26828.0,25.2715,25.2811,25.2521,25.2618,26828.0
2019-08-20 13:30:00,26.14,26.14,26.03,26.04,53776.0,25.2715,25.2715,25.1651,25.1748,53776.0
2019-08-20 13:35:00,26.03,26.04,25.94,26.0,118912.0,25.1651,25.1748,25.0781,25.1361,118912.0
2019-08-20 13:40:00,26.0,26.06,25.99,26.04,102434.0,25.1361,25.1941,25.1264,25.1748,102434.0
2019-08-20 13:45:00,26.04,26.05,25.99,25.99,47280.0,25.1748,25.1844,25.1264,25.1264,47280.0
2019-08-20 13:50:00,25.99,26.07,25.97,26.06,65806.0,25.1264,25.2038,25.1071,25.1941,65806.0
2019-08-20 13:55:00,26.05,26.06,26.04,26.06,51108.0,25.1844,25.1941,25.1748,25.1941,51108.0
2019-08-20 14:00:00,26.05,26.06,25.94,25.96,85734.0,25.1844,25.1941,25.0781,25.0974,85734.0
2019-08-20 14:05:00,25.96,25.99,25.89,25.89,145056.0,25.0974,25.1264,25.0298,25.0298,145056.0
2019-08-20 14:10:00,25.9,25.94,25.9,25.9,47690.0,25.0394,25.0781,25.0394,25.0394,47690.0
2019-08-20 14:15:00,25.9,25.96,25.86,25.95,66614.0,25.0394,25.0974,25.0008,25.0878,66614.0
2019-08-20 14:20:00,25.92,25.95,25.81,25.91,132814.0,25.0588,25.0878,24.9524,25.0491,132814.0
2019-08-20 14:25:00,25.9,25.93,25.89,25.92,47326.0,25.0394,25.0684,25.0298,25.0588,47326.0
2019-08-20 14:30:00,25.9,25.98,25.89,25.98,108078.0,25.0394,25.1168,25.0298,25.1168,108078.0
2019-08-20 14:35:00,25.98,26.0,25.96,25.96,51900.0,25.1168,25.1361,25.0974,25.0974,51900.0
2019-08-20 14:40:00,25.95,25.95,25.88,25.89,49944.0,25.0878,25.0878,25.0201,25.0298,49944.0
2019-08-20 14:45:00,25.89,25.98,25.89,25.96,17212.0,25.0298,25.1168,25.0298,25.0974,17212.0
2019-08-20 14:50:00,25.94,25.95,25.88,25.9,40762.0,25.0781,25.0878,25.0201,25.0394,40762.0
2019-08-20 14:55:00,25.93,25.96,25.93,25.95,38794.0,25.0684,25.0974,25.0684,25.0878,38794.0
2019-08-20 15:00:00,25.94,25.94,25.83,25.84,94104.0,25.0781,25.0781,24.9718,24.9814,94104.0
2019-08-20 15:05:00,25.84,25.89,25.84,25.85,104120.0,24.9814,25.0298,24.9814,24.9911,104120.0
2019-08-20 15:10:00,25.86,25.9,25.84,25.88,52966.0,25.0008,25.0394,24.9814,25.0201,52966.0
2019-08-20 15:15:00,25.9,25.9,25.81,25.84,40422.0,25.0394,25.0394,24.9524,24.9814,40422.0
2019-08-20 15:20:00,25.85,25.88,25.84,25.87,75732.0,24.9911,25.0201,24.9814,25.0104,75732.0
2019-08-20 15:25:00,25.88,25.97,25.86,25.97,112214.0,25.0201,25.1071,25.0008,25.1071,112214.0
2019-08-20 15:30:00,25.96,25.97,25.93,25.95,43696.0,25.0974,25.1071,25.0684,25.0878,43696.0
2019-08-20 15:35:00,25.94,25.94,25.9,25.92,52780.0,25.0781,25.0781,25.0394,25.0588,52780.0
2019-08-20 15:40:00,25.92,25.93,25.89,25.91,52640.0,25.0588,25.0684,25.0298,25.0491,52640.0
2019-08-20 15:45:00,25.93,25.95,25.9,25.93,171694.0,25.0684,25.0878,25.0394,25.0684,171694.0
2019-08-20 15:50:00,25.92,25.93,25.85,25.88,136836.0,25.0588,25.0684,24.9911,25.0201,136836.0
2019-08-20 15:55:00,25.88,25.88,25.7,25.73,449880.0,25.0201,25.0201,24.8461,24.8751,449880.0
2019-08-21 09:30:00,26.36,26.41,26.27,26.31,494516.0,25.4841,25.5325,25.3971,25.4358,494516.0
2019-08-21 09:35:00,26.32,26.36,26.3,26.33,193160.0,25.4455,25.4841,25.4261,25.4551,193160.0
2019-08-21 09:40:00,26.32,26.46,26.32,26.45,172460.0,25.4455,25.5808,25.4455,25.5712,172460.0
2019-08-21 09:45:00,26.45,26.48,26.38,26.41,154222.0,25.5712,25.6002,25.5035,25.5325,154222.0
2019-08-21 09:50:00,26.42,26.45,26.39,26.42,71456.0,25.5422,25.5712,25.5132,25.5422,71456.0
2019-08-21 09:55:00,26.41,26.42,26.37,26.38,95636.0,25.5325,25.5422,25.4938,25.5035,95636.0
2019-08-21 10:00:00,26.38,26.41,26.35,26.37,131132.0,25.5035,25.5325,25.4745,25.4938,131132.0
2019-08-21 10:05:00,26.36,26.37,26.34,26.35,36998.0,25.4841,25.4938,25.4648,25.4745,36998.0
2019-08-21 10:10:00,26.34,26.35,26.29,26.3,41330.0,25.4648,25.4745,25.4165,25.4261,41330.0
2019-08-21 10:15:00,26.29,26.36,26.27,26.35,67422.0,25.4165,25.4841,25.3971,25.4745,67422.0
2019-08-21 10:20:00,26.35,26.37,26.33,26.35,42738.0,25.4745,25.4938,25.4551,25.4745,42738.0
2019-08-21 10:25:00,26.36,26.36,26.33,26.34,33844.0,25.4841,25.4841,25.4551,25.4648,33844.0
2019-08-21 10:30:00,26.33,26.35,26.28,26.3,73744.0,25.4551,25.4745,25.4068,25.4261,73744.0
2019-08-21 10:35:00,26.29,26.32,26.25,26.27,92758.0,25.4165,25.4455,25.3778,25.3971,92758.0
2019-08-21 10:40:00,26.25,26.29,26.24,26.27,82048.0,25.3778,25.4165,25.3681,25.3971,82048.0
2019-08-21 10:45:00,26.25,26.29,26.24,26.28,70152.0,25.3778,25.4165,25.3681,25.4068,70152.0
2019-08-21 10:50:00,26.29,26.33,26.29,26.33,53768.0,25.4165,25.4551,25.4165,25.4551,53768.0
2019-08-21 10:55:00,26.32,26.34,26.32,26.32,84056.0,25.4455,25.4648,25.4455,25.4455,84056.0
2019-08-21 11:00:00,26.32,26.34,26.25,26.32,113566.0,25.4455,25.4648,25.3778,25.4455,113566.0
2019-08-21 11:05:00,26.33,26.4,26.33,26.4,94436.0,25.4551,25.5228,25.4551,25.5228,94436.0
2019-08-21 11:10:00,26.4,26.4,26.37,26.4,109468.0,25.5228,25.5228,25.4938,25.5228,109468.0
2019-08-21 11:15:00,26.4,26.41,26.36,26.36,45546.0,25.5228,25.5325,25.4841,25.4841,45546.0
2019-08-21 11:20:00,26.36,26.39,26.36,26.38,16512.0,25.4841,25.5132,25.4841,25.5035,16512.0
2019-08-21 11:25:00,26.38,26.4,26.37,26.38,26028.0,25.5035,25.5228,25.4938,25.5035,26028.0
2019-08-21 11:30:00,26.36,26.42,26.36,26.42,29782.0,25.4841,25.5422,25.4841,25.5422,29782.0
2019-08-21 11:35:00,26.42,26.45,26.42,26.45,327066.0,25.5422,25.5712,25.5422,25.5712,327066.0
2019-08-21 11:40:00,26.45,26.46,26.43,26.43,43626.0,25.5712,25.5808,25.5518,25.5518,43626.0
2019-08-21 11:45:00,26.43,26.46,26.4,26.41,68612.0,25.5518,25.5808,25.5228,25.5325,68612.0
2019-08-21 11:50:00,26.4,26.41,26.36,26.39,15778.0,25.5228,25.5325,25.4841,25.5132,15778.0
2019-08-21 11:55:00,26.4,26.46,26.39,26.44,56820.0,25.5228,25.5808,25.5132,25.5615,56820.0
2019-08-21 12:00:00,26.44,26.45,26.4,26.41,41390.0,25.5615,25.5712,25.5228,25.5325,41390.0
2019-08-21 12:05:00,26.41,26.42,26.4,26.4,11720.0,25.5325,25.5422,25.5228,25.5228,11720.0
2019-08-21 12:10:00,26.41,26.43,26.41,26.42,24178.0,25.5325,25.5518,25.5325,25.5422,24178.0
2019-08-21 12:15:00,26.42,26.43,26.38,26.38,33974.0,25.5422,25.5518,25.5035,25.5035,33974.0
2019-08-21 12:20:00,26.39,26.39,26.36,26.36,38288.0,25.5132,25.5132,25.4841,25.4841,38288.0
2019-08-21 12:25:00,26.36,26.38,26.36,26.37,18744.0,25.4841,25.5035,25.4841,25.4938,18744.0
2019-08-21 12:30:00,26.36,26.37,26.34,26.36,29884.0,25.4841,25.4938,25.4648,25.4841,29884.0
2019-08-21 12:35:00,26.38,26.38,26.35,26.36,20738.0,25.5035,25.5035,25.4745,25.4841,20738.0
2019-08-21 12:40:00,26.37,26.38,26.34,26.37,16548.0,25.4938,25.5035,25.4648,25.4938,16548.0
2019-08-21 12:45:00,26.36,26.39,26.36,26.38,31318.0,25.4841,25.5132,25.4841,25.5035,31318.0
2019-08-21 12:50:00,26.38,26.42,26.38,26.42,31962.0,25.5035,25.5422,25.5035,25.5422,31962.0
2019-08-21 12:55:00,26.42,26.42,26.4,26.4,25744.0,25.5422,25.5422,25.5228,25.5228,25744.0
2019-08-21 13:00:00,26.4,26.42,26.39,26.42,28924.0,25.5228,25.5422,25.5132,25.5422,28924.0
2019-08-21 13:05:00,26.42,26.43,26.41,26.41,48498.0,25.5422,25.5518,25.5325,25.5325,48498.0
2019-08-21 13:10:00,26.41,26.42,26.39,26.41,14216.0,25.5325,25.5422,25.5132,25.5325,14216.0
2019-08-21 13:15:00,26.41,26.41,26.39,26.4,8428.0,25.5325,25.5325,25.5132,25.5228,8428.0
2019-08-21 13:20:00,26.4,26.41,26.4,26.41,7786.0,25.5228,25.5325,25.5228,25.5325,7786.0
2019-08-21 13:25:00,26.41,26.41,26.38,26.39,10096.0,25.5325,25.5325,25.5035,25.5132,10096.0
2019-08-21 13:30:00,26.39,26.39,26.36,26.36,9636.0,25.5132,25.5132,25.4841,25.4841,9636.0
2019-08-21 13:35:00,26.36,26.37,26.36,26.37,35360.0,25.4841,25.4938,25.4841,25.4938,35360.0
2019-08-21 13:40:00,26.37,26.38,26.36,26.36,6860.0,25.4938,25.5035,25.4841,25.4841,6860.0
2019-08-21 13:45:00,26.36,26.38,26.35,26.36,12858.0,25.4841,25.5035,25.4745,25.4841,12858.0
2019-08-21 13:50:00,26.36,26.36,26.32,26.35,49598.0,25.4841,25.4841,25.4455,25.4745,49598.0
2019-08-21 13:55:00,26.35,26.36,26.33,26.33,51816.0,25.4745,25.4841,25.4551,25.4551,51816.0
2019-08-21 14:00:00,26.32,26.39,26.14,26.38,424630.0,25.4455,25.5132,25.2715,25.5035,424630.0
2019-08-21 14:05:00,26.36,26.42,26.34,26.35,120508.0,25.4841,25.5422,25.4648,25.4745,120508.0
2019-08-21 14:10:00,26.35,26.35,26.28,26.3,43588.0,25.4745,25.4745,25.4068,25.4261,43588.0
2019-08-21 14:15:00,26.32,26.43,26.32,26.4,84362.0,25.4455,25.5518,25.4455,25.5228,84362.0
2019-08-21 14:20:00,26.4,26.42,26.36,26.36,14878.0,25.5228,25.5422,25.4841,25.4841,14878.0
2019-08-21 14:25:00,26.36,26.4,26.36,26.39,5362.0,25.4841,25.5228,25.4841,25.5132,5362.0
2019-08-21 14:30:00,26.4,26.4,26.34,26.34,46228.0,25.5228,25.5228,25.4648,25.4648,46228.0
2019-08-21 14:35:00,26.34,26.34,26.25,26.25,55924.0,25.4648,25.4648,25.3778,25.3778,55924.0
2019-08-21 14:40:00,26.26,26.29,26.25,26.28,15230.0,25.3875,25.4165,25.3778,25.4068,15230.0
2019-08-21 14:45:00,26.27,26.27,26.19,26.21,95468.0,25.3971,25.3971,25.3198,25.3391,95468.0
2019-08-21 14:50:00,26.21,26.24,26.18,26.22,73098.0,25.3391,25.3681,25.3101,25.3488,73098.0
2019-08-21 14:55:00,26.21,26.25,26.21,26.24,44966.0,25.3391,25.3778,25.3391,25.3681,44966.0
2019-08-21 15:00:00,26.22,26.28,26.22,26.23,35022.0,25.3488,25.4068,25.3488,25.3585,35022.0
2019-08-21 15:05:00,26.23,26.27,26.21,26.27,31956.0,25.3585,25.3971,25.3391,25.3971,31956.0
2019-08-21 15:10:00,26.28,26.31,26.27,26.28,86656.0,25.4068,25.4358,25.3971,25.4068,86656.0
2019-08-21 15:15:00,26.28,26.32,26.27,26.32,52858.0,25.4068,25.4455,25.3971,25.4455,52858.0
2019-08-21 15:20:00,26.32,26.32,26.28,26.29,34254.0,25.4455,25.4455,25.4068,25.4165,34254.0
2019-08-21 15:25:00,26.3,26.32,26.29,26.3,31414.0,25.4261,25.4455,25.4165,25.4261,31414.0
2019-08-21 15:30:00,26.31,26.36,26.31,26.35,89386.0,25.4358,25.4841,25.4358,25.4745,89386.0
2019-08-21 15:35:00,26.34,26.36,26.32,26.34,74218.0,25.4648,25.4841,25.4455,25.4648,74218.0
2019-08-21 15:40:00,26.33,26.34,26.31,26.33,38660.0,25.4551,25.4648,25.4358,25.4551,38660.0
2019-08-21 15:45:00,26.33,26.34,26.3,26.32,90816.0,25.4551,25.4648,25.4261,25.4455,90816.0
2019-08-21 15:50:00,26.33,26.36,26.3,26.34,81676.0,25.4551,25.4841,25.4261,25.4648,81676.0
2019-08-21 15:55:00,26.35,26.37,26.32,26.36,187724.0,25.4745,25.4938,25.4455,25.4841,187724.0
2019-08-22 09:30:00,26.56,26.66,26.55,26.65,406958.0,25.6775,25.7742,25.6678,25.7645,406958.0
2019-08-22 09:35:00,26.65,26.72,26.64,26.7,138738.0,25.7645,25.8322,25.7548,25.8129,138738.0
2019-08-22 09:40:00,26.71,26.75,26.69,26.7,94612.0,25.8225,25.8612,25.8032,25.8129,94612.0
2019-08-22 09:45:00,26.7,26.7,26.54,26.59,353890.0,25.8129,25.8129,25.6582,25.7065,353890.0
2019-08-22 09:50:00,26.57,26.63,26.56,26.63,176680.0,25.6872,25.7452,25.6775,25.7452,176680.0
2019-08-22 09:55:00,26.64,26.64,26.59,26.61,88518.0,25.7548,25.7548,25.7065,25.7258,88518.0
2019-08-22 10:00:00,26.64,26.64,26.57,26.61,120056.0,25.7548,25.7548,25.6872,25.7258,120056.0
2019-08-22 10:05:00,26.58,26.59,26.46,26.5,197610.0,25.6968,25.7065,25.5808,25.6195,197610.0
2019-08-22 10:10:00,26.5,26.52,26.45,26.45,80496.0,25.6195,25.6388,25.5712,25.5712,80496.0
2019-08-22 10:15:00,26.44,26.48,26.41,26.41,85484.0,25.5615,25.6002,25.5325,25.5325,85484.0
2019-08-22 10:20:00,26.41,26.41,26.32,26.32,301182.0,25.5325,25.5325,25.4455,25.4455,301182.0
2019-08-22 10:25:00,26.34,26.34,26.23,26.27,152648.0,25.4648,25.4648,25.3585,25.3971,152648.0
2019-08-22 10:30:00,26.25,26.25,25.97,26.02,346982.0,25.3778,25.3778,25.1071,25.1554,346982.0
2019-08-22 10:35:00,26.02,26.02,25.85,25.96,271480.0,25.1554,25.1554,24.9911,25.0974,271480.0
2019-08-22 10:40:00,25.97,26.02,25.88,25.9,187556.0,25.1071,25.1554,25.0201,25.0394,187556.0
2019-08-22 10:45:00,25.91,25.99,25.86,25.98,103082.0,25.0491,25.1264,25.0008,25.1168,103082.0
2019-08-22 10:50:00,25.97,26.0,25.86,25.87,80320.0,25.1071,25.1361,25.0008,25.0104,80320.0
2019-08-22 10:55:00,25.86,25.93,25.8,25.82,132624.0,25.0008,25.0684,24.9428,24.9621,132624.0
2019-08-22 11:00:00,25.87,25.99,25.85,25.86,125124.0,25.0104,25.1264,24.9911,25.0008,125124.0
2019-08-22 11:05:00,25.87,26.11,25.86,26.07,389420.0,25.0104,25.2425,25.0008,25.2038,389420.0
2019-08-22 11:10:00,26.08,26.13,26.07,26.09,98552.0,25.2135,25.2618,25.2038,25.2231,98552.0
2019-08-22 11:15:00,26.09,26.14,26.05,26.11,86414.0,25.2231,25.2715,25.1844,25.2425,86414.0
2019-08-22 11:20:00,26.12,26.14,26.09,26.11,62376.0,25.2521,25.2715,25.2231,25.2425,62376.0
2019-08-22 11:25:00,26.13,26.14,26.03,26.04,45198.0,25.2618,25.2715,25.1651,25.1748,45198.0
2019-08-22 11:30:00,26.04,26.15,26.03,26.13,133614.0,25.1748,25.2811,25.1651,25.2618,133614.0
2019-08-22 11:35:00,26.13,26.18,26.12,26.16,73458.0,25.2618,25.3101,25.2521,25.2908,73458.0
2019-08-22 11:40:00,26.16,26.2,26.14,26.15,110224.0,25.2908,25.3295,25.2715,25.2811,110224.0
2019-08-22 11:45:00,26.15,26.17,26.09,26.11,45480.0,25.2811,25.3005,25.2231,25.2425,45480.0
2019-08-22 11:50:00,26.11,26.13,26.07,26.11,70782.0,25.2425,25.2618,25.2038,25.2425,70782.0
2019-08-22 11:55:00,26.12,26.13,26.09,26.11,41914.0,25.2521,25.2618,25.2231,25.2425,41914.0
2019-08-22 12:00:00,26.08,26.22,26.08,26.2,85968.0,25.2135,25.3488,25.2135,25.3295,85968.0
2019-08-22 12:05:00,26.2,26.28,26.19,26.27,99682.0,25.3295,25.4068,25.3198,25.3971,99682.0
2019-08-22 12:10:00,26.25,26.27,26.24,26.25,69148.0,25.3778,25.3971,25.3681,25.3778,69148.0
2019-08-22 12:15:00,26.26,26.3,26.24,26.28,62242.0,25.3875,25.4261,25.3681,25.4068,62242.0
2019-08-22 12:20:00,26.28,26.28,26.23,26.23,66706.0,25.4068,25.4068,25.3585,25.3585,66706.0
2019-08-22 12:25:00,26.24,26.25,26.21,26.23,44196.0,25.3681,25.3778,25.3391,25.3585,44196.0
2019-08-22 12:30:00,26.22,26.27,26.21,26.21,50790.0,25.3488,25.3971,25.3391,25.3391,50790.0
2019-08-22 12:35:00,26.21,26.21,26.18,26.18,42676.0,25.3391,25.3391,25.3101,25.3101,42676.0
2019-08-22 12:40:00,26.19,26.31,26.18,26.31,40784.0,25.3198,25.4358,25.3101,25.4358,40784.0
2019-08-22 12:45:00,26.31,26.31,26.27,26.28,8566.0,25.4358,25.4358,25.3971,25.4068,8566.0
2019-08-22 12:50:00,26.29,26.32,26.28,26.31,11502.0,25.4165,25.4455,25.4068,25.4358,11502.0
2019-08-22 12:55:00,26.28,26.28,26.23,26.23,29582.0,25.4068,25.4068,25.3585,25.3585,29582.0
2019-08-22 13:00:00,26.24,26.28,26.24,26.28,7666.0,25.3681,25.4068,25.3681,25.4068,7666.0
2019-08-22 13:05:00,26.27,26.34,26.27,26.3,25908.0,25.3971,25.4648,25.3971,25.4261,25908.0
2019-08-22 13:10:00,26.3,26.33,26.3,26.33,34696.0,25.4261,25.4551,25.4261,25.4551,34696.0
2019-08-22 13:15:00,26.32,26.34,26.31,26.33,50632.0,25.4455,25.4648,25.4358,25.4551,50632.0
2019-08-22 13:20:00,26.34,26.42,26.33,26.42,119760.0,25.4648,25.5422,25.4551,25.5422,119760.0
2019-08-22 13:25:00,26.41,26.42,26.38,26.39,37578.0,25.5325,25.5422,25.5035,25.5132,37578.0
2019-08-22 13:30:00,26.4,26.43,26.38,26.42,33710.0,25.5228,25.5518,25.5035,25.5422,33710.0
2019-08-22 13:35:00,26.43,26.45,26.42,26.42,27272.0,25.5518,25.5712,25.5422,25.5422,27272.0
2019-08-22 13:40:00,26.43,26.45,26.43,26.43,26282.0,25.5518,25.5712,25.5518,25.5518,26282.0
2019-08-22 13:45:00,26.43,26.43,26.38,26.4,75012.0,25.5518,25.5518,25.5035,25.5228,75012.0
2019-08-22 13:50:00,26.38,26.4,26.37,26.4,31730.0,25.5035,25.5228,25.4938,25.5228,31730.0
2019-08-22 13:55:00,26.4,26.41,26.39,26.4,41020.0,25.5228,25.5325,25.5132,25.5228,41020.0
2019-08-22 14:00:00,26.4,26.43,26.4,26.41,130622.0,25.5228,25.5518,25.5228,25.5325,130622.0
2019-08-22 14:05:00,26.4,26.42,26.36,26.36,96474.0,25.5228,25.5422,25.4841,25.4841,96474.0
2019-08-22 14:10:00,26.35,26.36,26.32,26.36,34072.0,25.4745,25.4841,25.4455,25.4841,34072.0
2019-08-22 14:15:00,26.36,26.37,26.36,26.36,6182.0,25.4841,25.4938,25.4841,25.4841,6182.0
2019-08-22 14:20:00,26.35,26.36,26.34,26.35,6516.0,25.4745,25.4841,25.4648,25.4745,6516.0
2019-08-22 14:25:00,26.36,26.36,26.32,26.33,6626.0,25.4841,25.4841,25.4455,25.4551,6626.0
2019-08-22 14:30:00,26.34,26.34,26.33,26.33,1300.0,25.4648,25.4648,25.4551,25.4551,1300.0
2019-08-22 14:35:00,26.33,26.37,26.31,26.36,44280.0,25.4551,25.4938,25.4358,25.4841,44280.0
2019-08-22 14:40:00,26.36,26.41,26.35,26.41,30672.0,25.4841,25.5325,25.4745,25.5325,30672.0
2019-08-22 14:45:00,26.42,26.49,26.42,26.43,85524.0,25.5422,25.6098,25.5422,25.5518,85524.0
2019-08-22 14:50:00,26.45,26.46,26.43,26.46,26178.0,25.5712,25.5808,25.5518,25.5808,26178.0
2019-08-22 14:55:00,26.46,26.49,26.43,26.46,45164.0,25.5808,25.6098,25.5518,25.5808,45164.0
2019-08-22 15:00:00,26.47,26.48,26.4,26.4,42194.0,25.5905,25.6002,25.5228,25.5228,42194.0
2019-08-22 15:05:00,26.41,26.42,26.39,26.4,93190.0,25.5325,25.5422,25.5132,25.5228,93190.0
2019-08-22 15:10:00,26.39,26.39,26.31,26.34,43524.0,25.5132,25.5132,25.4358,25.4648,43524.0
2019-08-22 15:15:00,26.33,26.34,26.29,26.32,60962.0,25.4551,25.4648,25.4165,25.4455,60962.0
2019-08-22 15:20:00,26.33,26.36,26.32,26.36,11804.0,25.4551,25.4841,25.4455,25.4841,11804.0
2019-08-22 15:25:00,26.37,26.37,26.35,26.35,16946.0,25.4938,25.4938,25.4745,25.4745,16946.0
2019-08-22 15:30:00,26.36,26.41,26.35,26.35,26144.0,25.4841,25.5325,25.4745,25.4745,26144.0
2019-08-22 15:35:00,26.36,26.41,26.36,26.41,41806.0,25.4841,25.5325,25.4841,25.5325,41806.0
2019-08-22 15:40:00,26.42,26.45,26.41,26.44,123400.0,25.5422,25.5712,25.5325,25.5615,123400.0
2019-08-22 15:45:00,26.44,26.45,26.42,26.43,90250.0,25.5615,25.5712,25.5422,25.5518,90250.0
2019-08-22 15:50:00,26.43,26.56,26.43,26.56,181634.0,25.5518,25.6775,25.5518,25.6775,181634.0
2019-08-22 15:55:00,26.56,26.56,26.27,26.32,128980.0,25.6775,25.6775,25.3971,25.4455,128980.0
2019-08-23 09:30:00,25.94,25.99,25.84,25.91,327034.0,25.0781,25.1264,24.9814,25.0491,327034.0
2019-08-23 09:35:00,25.91,25.95,25.85,25.9,105426.0,25.0491,25.0878,24.9911,25.0394,105426.0
2019-08-23 09:40:00,25.93,26.0,25.92,25.95,47718.0,25.0684,25.1361,25.0588,25.0878,47718.0
2019-08-23 09:45:00,25.96,25.99,25.78,25.79,78200.0,25.0974,25.1264,24.9234,24.9331,78200.0
2019-08-23 09:50:00,25.79,25.86,25.72,25.85,225114.0,24.9331,25.0008,24.8654,24.9911,225114.0
2019-08-23 09:55:00,25.84,25.95,25.83,25.93,182224.0,24.9814,25.0878,24.9718,25.0684,182224.0
2019-08-23 10:00:00,25.94,26.25,25.8,26.1,804214.0,25.0781,25.3778,24.9428,25.2328,804214.0
2019-08-23 10:05:00,26.1,26.21,26.04,26.05,285086.0,25.2328,25.3391,25.1748,25.1844,285086.0
2019-08-23 10:10:00,26.01,26.08,25.81,26.08,365028.0,25.1458,25.2135,24.9524,25.2135,365028.0
2019-08-23 10:15:00,26.1,26.18,26.04,26.15,197490.0,25.2328,25.3101,25.1748,25.2811,197490.0
2019-08-23 10:20:00,26.15,26.18,26.1,26.11,242148.0,25.2811,25.3101,25.2328,25.2425,242148.0
2019-08-23 10:25:00,26.12,26.12,26.03,26.08,88188.0,25.2521,25.2521,25.1651,25.2135,88188.0
2019-08-23 10:30:00,26.08,26.21,26.04,26.17,79320.0,25.2135,25.3391,25.1748,25.3005,79320.0
2019-08-23 10:35:00,26.18,26.36,26.16,26.35,224578.0,25.3101,25.4841,25.2908,25.4745,224578.0
2019-08-23 10:40:00,26.37,26.43,26.3,26.32,124384.0,25.4938,25.5518,25.4261,25.4455,124384.0
2019-08-23 10:45:00,26.31,26.34,26.2,26.21,163658.0,25.4358,25.4648,25.3295,25.3391,163658.0
2019-08-23 10:50:00,26.22,26.39,26.22,26.36,91954.0,25.3488,25.5132,25.3488,25.4841,91954.0
2019-08-23 10:55:00,26.35,26.41,26.14,26.16,151754.0,25.4745,25.5325,25.2715,25.2908,151754.0
2019-08-23 11:00:00,26.18,26.24,25.45,25.54,865282.0,25.3101,25.3681,24.6044,24.6914,865282.0
2019-08-23 11:05:00,25.54,25.63,25.05,25.06,681838.0,24.6914,24.7784,24.2177,24.2273,681838.0
2019-08-23 11:10:00,25.07,25.32,24.95,25.25,814418.0,24.237,24.4787,24.121,24.411,814418.0
2019-08-23 11:15:00,25.22,25.43,25.18,25.39,220094.0,24.382,24.5851,24.3434,24.5464,220094.0
2019-08-23 11:20:00,25.36,25.36,25.17,25.22,197858.0,24.5174,24.5174,24.3337,24.382,197858.0
2019-08-23 11:25:00,25.21,25.32,25.13,25.2,169752.0,24.3724,24.4787,24.295,24.3627,169752.0
2019-08-23 11:30:00,25.16,25.23,25.06,25.08,127610.0,24.324,24.3917,24.2273,24.2467,127610.0
2019-08-23 11:35:00,25.07,25.12,24.93,25.02,482136.0,24.237,24.2854,24.1017,24.1887,482136.0
2019-08-23 11:40:00,24.99,25.07,24.91,25.07,183708.0,24.1597,24.237,24.0823,24.237,183708.0
2019-08-23 11:45:00,25.05,25.06,24.91,24.93,299796.0,24.2177,24.2273,24.0823,24.1017,299796.0
2019-08-23 11:50:00,24.93,24.97,24.91,24.93,83312.0,24.1017,24.1403,24.0823,24.1017,83312.0
2019-08-23 11:55:00,24.92,24.96,24.78,24.79,333688.0,24.092,24.1307,23.9566,23.9663,333688.0
2019-08-23 12:00:00,24.81,24.88,24.71,24.87,268480.0,23.9857,24.0533,23.889,24.0437,268480.0
2019-08-23 12:05:00,24.87,24.87,24.75,24.86,146384.0,24.0437,24.0437,23.9276,24.034,146384.0
2019-08-23 12:10:00,24.86,24.96,24.78,24.94,134558.0,24.034,24.1307,23.9566,24.1113,134558.0
2019-08-23 12:15:00,24.93,25.04,24.93,25.01,138514.0,24.1017,24.208,24.1017,24.179,138514.0
2019-08-23 12:20:00,25.0,25.0,24.89,24.91,131254.0,24.1693,24.1693,24.063,24.0823,131254.0
2019-08-23 12:25:00,24.92,24.92,24.82,24.84,62940.0,24.092,24.092,23.9953,24.0147,62940.0
2019-08-23 12:30:00,24.83,25.0,24.82,24.98,141252.0,24.005,24.1693,23.9953,24.15,141252.0
2019-08-23 12:35:00,24.99,25.07,24.97,25.0,65774.0,24.1597,24.237,24.1403,24.1693,65774.0
2019-08-23 12:40:00,24.99,25.0,24.91,24.92,63068.0,24.1597,24.1693,24.0823,24.092,63068.0
2019-08-23 12:45:00,24.91,24.91,24.82,24.82,83028.0,24.0823,24.0823,23.9953,23.9953,83028.0
2019-08-23 12:50:00,24.83,24.85,24.74,24.75,259774.0,24.005,24.0243,23.918,23.9276,259774.0
2019-08-23 12:55:00,24.74,24.86,24.74,24.82,130976.0,23.918,24.034,23.918,23.9953,130976.0
2019-08-23 13:00:00,24.82,24.82,24.72,24.77,323120.0,23.9953,23.9953,23.8986,23.947,323120.0
2019-08-23 13:05:00,24.77,24.78,24.68,24.68,125418.0,23.947,23.9566,23.86,23.86,125418.0
2019-08-23 13:10:00,24.68,24.86,24.67,24.86,163924.0,23.86,24.034,23.8503,24.034,163924.0
2019-08-23 13:15:00,24.86,24.86,24.65,24.66,110062.0,24.034,24.034,23.831,23.8406,110062.0
2019-08-23 13:20:00,24.66,24.66,24.58,24.59,162330.0,23.8406,23.8406,23.7633,23.773,162330.0
2019-08-23 13:25:00,24.58,24.65,24.54,24.58,263594.0,23.7633,23.831,23.7246,23.7633,263594.0
2019-08-23 13:30:00,24.58,24.68,24.56,24.67,95814.0,23.7633,23.86,23.744,23.8503,95814.0
2019-08-23 13:35:00,24.69,24.76,24.63,24.73,141430.0,23.8696,23.9373,23.8116,23.9083,141430.0
2019-08-23 13:40:00,24.72,24.72,24.64,24.67,45674.0,23.8986,23.8986,23.8213,23.8503,45674.0
2019-08-23 13:45:00,24.7,24.82,24.64,24.75,101114.0,23.8793,23.9953,23.8213,23.9276,101114.0
2019-08-23 13:50:00,24.74,24.84,24.73,24.82,100046.0,23.918,24.0147,23.9083,23.9953,100046.0
2019-08-23 13:55:00,24.8,24.8,24.74,24.76,103628.0,23.976,23.976,23.918,23.9373,103628.0
2019-08-23 14:00:00,24.77,24.77,24.67,24.68,53220.0,23.947,23.947,23.8503,23.86,53220.0
2019-08-23 14:05:00,24.68,24.74,24.66,24.68,90510.0,23.86,23.918,23.8406,23.86,90510.0
2019-08-23 14:10:00,24.68,24.68,24.63,24.63,54954.0,23.86,23.86,23.8116,23.8116,54954.0
2019-08-23 14:15:00,24.64,24.69,24.61,24.65,76694.0,23.8213,23.8696,23.7923,23.831,76694.0
2019-08-23 14:20:00,24.65,24.68,24.61,24.67,55562.0,23.831,23.86,23.7923,23.8503,55562.0
2019-08-23 14:25:00,24.67,24.69,24.61,24.66,110114.0,23.8503,23.8696,23.7923,23.8406,110114.0
2019-08-23 14:30:00,24.68,24.74,24.66,24.71,76080.0,23.86,23.918,23.8406,23.889,76080.0
2019-08-23 14:35:00,24.7,24.7,24.58,24.58,71634.0,23.8793,23.8793,23.7633,23.7633,71634.0
2019-08-23 14:40:00,24.6,24.64,24.53,24.54,172246.0,23.7826,23.8213,23.715,23.7246,172246.0
2019-08-23 14:45:00,24.53,24.56,24.44,24.47,176746.0,23.715,23.744,23.6279,23.6569,176746.0
2019-08-23 14:50:00,24.47,24.53,24.43,24.47,200646.0,23.6569,23.715,23.6183,23.6569,200646.0
2019-08-23 14:55:00,24.47,24.59,24.45,24.58,144644.0,23.6569,23.773,23.6376,23.7633,144644.0
2019-08-23 15:00:00,24.57,24.59,24.51,24.58,122832.0,23.7536,23.773,23.6956,23.7633,122832.0
2019-08-23 15:05:00,24.57,24.68,24.55,24.57,127044.0,23.7536,23.86,23.7343,23.7536,127044.0
2019-08-23 15:10:00,24.58,24.59,24.39,24.46,179008.0,23.7633,23.773,23.5796,23.6473,179008.0
2019-08-23 15:15:00,24.46,24.55,24.43,24.5,76872.0,23.6473,23.7343,23.6183,23.686,76872.0
2019-08-23 15:20:00,24.5,24.55,24.47,24.48,160018.0,23.686,23.7343,23.6569,23.6666,160018.0
2019-08-23 15:25:00,24.5,24.5,24.38,24.39,70234.0,23.686,23.686,23.5699,23.5796,70234.0
2019-08-23 15:30:00,24.39,24.43,24.33,24.35,178744.0,23.5796,23.6183,23.5216,23.5409,178744.0
2019-08-23 15:35:00,24.35,24.36,24.29,24.34,84762.0,23.5409,23.5506,23.4829,23.5313,84762.0
2019-08-23 15:40:00,24.33,24.36,24.26,24.28,162378.0,23.5216,23.5506,23.4539,23.4733,162378.0
2019-08-23 15:45:00,24.28,24.38,24.21,24.21,469812.0,23.4733,23.5699,23.4056,23.4056,469812.0
2019-08-23 15:50:00,24.21,24.23,23.98,23.98,710250.0,23.4056,23.4249,23.1832,23.1832,710250.0
2019-08-23 15:55:00,23.98,24.32,23.92,24.28,1510088.0,23.1832,23.5119,23.1252,23.4733,1510088.0
2019-08-26 09:30:00,24.9,24.99,24.83,24.92,996092.0,24.0727,24.1597,24.005,24.092,996092.0
2019-08-26 09:35:00,24.92,25.0,24.78,24.89,324984.0,24.092,24.1693,23.9566,24.063,324984.0
2019-08-26 09:40:00,24.9,24.91,24.77,24.77,210912.0,24.0727,24.0823,23.947,23.947,210912.0
2019-08-26 09:45:00,24.77,24.81,24.64,24.65,193060.0,23.947,23.9857,23.8213,23.831,193060.0
2019-08-26 09:50:00,24.66,24.77,24.66,24.72,79240.0,23.8406,23.947,23.8406,23.8986,79240.0
2019-08-26 09:55:00,24.73,24.81,24.71,24.8,104702.0,23.9083,23.9857,23.889,23.976,104702.0
2019-08-26 10:00:00,24.8,24.83,24.75,24.75,24216.0,23.976,24.005,23.9276,23.9276,24216.0
2019-08-26 10:05:00,24.74,24.75,24.61,24.61,53930.0,23.918,23.9276,23.7923,23.7923,53930.0
2019-08-26 10:10:00,24.61,24.66,24.52,24.6,207966.0,23.7923,23.8406,23.7053,23.7826,207966.0
2019-08-26 10:15:00,24.6,24.62,24.48,24.54,142238.0,23.7826,23.802,23.6666,23.7246,142238.0
2019-08-26 10:20:00,24.55,24.59,24.52,24.56,90112.0,23.7343,23.773,23.7053,23.744,90112.0
2019-08-26 10:25:00,24.55,24.64,24.5,24.62,105600.0,23.7343,23.8213,23.686,23.802,105600.0
2019-08-26 10:30:00,24.61,24.67,24.56,24.65,53454.0,23.7923,23.8503,23.744,23.831,53454.0
2019-08-26 10:35:00,24.65,24.66,24.58,24.64,109904.0,23.831,23.8406,23.7633,23.8213,109904.0
2019-08-26 10:40:00,24.6,24.65,24.49,24.64,161366.0,23.7826,23.831,23.6763,23.8213,161366.0
2019-08-26 10:45:00,24.63,24.77,24.6,24.72,164816.0,23.8116,23.947,23.7826,23.8986,164816.0
2019-08-26 10:50:00,24.72,24.77,24.7,24.73,77766.0,23.8986,23.947,23.8793,23.9083,77766.0
2019-08-26 10:55:00,24.71,24.71,24.63,24.69,53512.0,23.889,23.889,23.8116,23.8696,53512.0
2019-08-26 11:00:00,24.68,24.79,24.66,24.75,107542.0,23.86,23.9663,23.8406,23.9276,107542.0
2019-08-26 11:05:00,24.76,24.8,24.73,24.8,95172.0,23.9373,23.976,23.9083,23.976,95172.0
2019-08-26 11:10:00,24.78,24.96,24.74,24.88,177322.0,23.9566,24.1307,23.918,24.0533,177322.0
2019-08-26 11:15:00,24.88,24.93,24.75,24.8,76756.0,24.0533,24.1017,23.9276,23.976,76756.0
2019-08-26 11:20:00,24.79,24.86,24.78,24.84,21466.0,23.9663,24.034,23.9566,24.0147,21466.0
2019-08-26 11:25:00,24.86,24.88,24.81,24.83,48734.0,24.034,24.0533,23.9857,24.005,48734.0
2019-08-26 11:30:00,24.85,24.88,24.8,24.82,56828.0,24.0243,24.0533,23.976,23.9953,56828.0
2019-08-26 11:35:00,24.82,24.89,24.82,24.88,68786.0,23.9953,24.063,23.9953,24.0533,68786.0
2019-08-26 11:40:00,24.86,24.87,24.75,24.75,42836.0,24.034,24.0437,23.9276,23.9276,42836.0
2019-08-26 11:45:00,24.75,24.79,24.71,24.79,50478.0,23.9276,23.9663,23.889,23.9663,50478.0
2019-08-26 11:50:00,24.79,24.79,24.73,24.76,14354.0,23.9663,23.9663,23.9083,23.9373,14354.0
2019-08-26 11:55:00,24.76,24.83,24.76,24.81,62464.0,23.9373,24.005,23.9373,23.9857,62464.0
2019-08-26 12:00:00,24.82,24.83,24.78,24.82,68206.0,23.9953,24.005,23.9566,23.9953,68206.0
2019-08-26 12:05:00,24.82,24.91,24.82,24.89,48134.0,23.9953,24.0823,23.9953,24.063,48134.0
2019-08-26 12:10:00,24.9,24.91,24.88,24.88,23124.0,24.0727,24.0823,24.0533,24.0533,23124.0
2019-08-26 12:15:00,24.86,24.86,24.81,24.81,24786.0,24.034,24.034,23.9857,23.9857,24786.0
2019-08-26 12:20:00,24.82,25.05,24.82,25.03,762204.0,23.9953,24.2177,23.9953,24.1983,762204.0
2019-08-26 12:25:00,25.03,25.07,24.99,25.0,95486.0,24.1983,24.237,24.1597,24.1693,95486.0
2019-08-26 12:30:00,25.0,25.0,24.96,24.96,430730.0,24.1693,24.1693,24.1307,24.1307,430730.0
2019-08-26 12:35:00,24.96,24.96,24.93,24.96,43528.0,24.1307,24.1307,24.1017,24.1307,43528.0
2019-08-26 12:40:00,24.96,24.97,24.93,24.94,21626.0,24.1307,24.1403,24.1017,24.1113,21626.0
2019-08-26 12:45:00,24.96,24.97,24.93,24.95,151912.0,24.1307,24.1403,24.1017,24.121,151912.0
2019-08-26 12:50:00,24.95,24.97,24.92,24.97,90588.0,24.121,24.1403,24.092,24.1403,90588.0
2019-08-26 12:55:00,25.0,25.0,24.93,24.96,236190.0,24.1693,24.1693,24.1017,24.1307,236190.0
2019-08-26 13:00:00,24.96,25.01,24.95,25.01,49864.0,24.1307,24.179,24.121,24.179,49864.0
2019-08-26 13:05:00,25.01,25.05,24.99,25.05,23274.0,24.179,24.2177,24.1597,24.2177,23274.0
2019-08-26 13:10:00,25.04,25.04,24.93,24.93,59604.0,24.208,24.208,24.1017,24.1017,59604.0
2019-08-26 13:15:00,24.92,24.94,24.9,24.92,35226.0,24.092,24.1113,24.0727,24.092,35226.0
2019-08-26 13:20:00,24.9,24.93,24.9,24.92,24060.0,24.0727,24.1017,24.0727,24.092,24060.0
2019-08-26 13:25:00,24.92,24.94,24.92,24.92,20696.0,24.092,24.1113,24.092,24.092,20696.0
2019-08-26 13:30:00,24.92,24.92,24.85,24.88,30954.0,24.092,24.092,24.0243,24.0533,30954.0
2019-08-26 13:35:00,24.88,24.93,24.88,24.9,15368.0,24.0533,24.1017,24.0533,24.0727,15368.0
2019-08-26 13:40:00,24.89,24.9,24.88,24.88,9168.0,24.063,24.0727,24.0533,24.0533,9168.0
2019-08-26 13:45:00,24.88,24.91,24.88,24.9,7210.0,24.0533,24.0823,24.0533,24.0727,7210.0
2019-08-26 13:50:00,24.9,24.91,24.86,24.88,180112.0,24.0727,24.0823,24.034,24.0533,180112.0
2019-08-26 13:55:00,24.86,24.87,24.83,24.86,16702.0,24.034,24.0437,24.005,24.034,16702.0
2019-08-26 14:00:00,24.86,24.86,24.74,24.75,82298.0,24.034,24.034,23.918,23.9276,82298.0
2019-08-26 14:05:00,24.75,24.78,24.74,24.74,30524.0,23.9276,23.9566,23.918,23.918,30524.0
2019-08-26 14:10:00,24.75,24.75,24.71,24.73,27138.0,23.9276,23.9276,23.889,23.9083,27138.0
2019-08-26 14:15:00,24.73,24.78,24.73,24.73,115726.0,23.9083,23.9566,23.9083,23.9083,115726.0
2019-08-26 14:20:00,24.72,24.75,24.71,24.72,37276.0,23.8986,23.9276,23.889,23.8986,37276.0
2019-08-26 14:25:00,24.72,24.75,24.7,24.73,35644.0,23.8986,23.9276,23.8793,23.9083,35644.0
2019-08-26 14:30:00,24.71,24.81,24.71,24.76,105896.0,23.889,23.9857,23.889,23.9373,105896.0
2019-08-26 14:35:00,24.75,24.8,24.74,24.8,52510.0,23.9276,23.976,23.918,23.976,52510.0
2019-08-26 14:40:00,24.8,24.83,24.79,24.79,18752.0,23.976,24.005,23.9663,23.9663,18752.0
2019-08-26 14:45:00,24.79,24.83,24.79,24.81,16096.0,23.9663,24.005,23.9663,23.9857,16096.0
2019-08-26 14:50:00,24.81,24.82,24.76,24.77,14192.0,23.9857,23.9953,23.9373,23.947,14192.0
2019-08-26 14:55:00,24.79,24.82,24.75,24.82,27550.0,23.9663,23.9953,23.9276,23.9953,27550.0
2019-08-26 15:00:00,24.81,24.94,24.81,24.86,95426.0,23.9857,24.1113,23.9857,24.034,95426.0
2019-08-26 15:05:00,24.86,24.86,24.76,24.79,31526.0,24.034,24.034,23.9373,23.9663,31526.0
2019-08-26 15:10:00,24.8,24.85,24.79,24.84,8870.0,23.976,24.0243,23.9663,24.0147,8870.0
2019-08-26 15:15:00,24.85,24.92,24.85,24.88,47446.0,24.0243,24.092,24.0243,24.0533,47446.0
2019-08-26 15:20:00,24.89,24.89,24.85,24.87,19856.0,24.063,24.063,24.0243,24.0437,19856.0
2019-08-26 15:25:00,24.87,24.88,24.84,24.84,22650.0,24.0437,24.0533,24.0147,24.0147,22650.0
2019-08-26 15:30:00,24.84,24.92,24.84,24.85,71848.0,24.0147,24.092,24.0147,24.0243,71848.0
2019-08-26 15:35:00,24.85,24.87,24.78,24.81,30190.0,24.0243,24.0437,23.9566,23.9857,30190.0
2019-08-26 15:40:00,24.8,24.8,24.77,24.77,21292.0,23.976,23.976,23.947,23.947,21292.0
2019-08-26 15:45:00,24.78,24.82,24.76,24.77,53846.0,23.9566,23.9953,23.9373,23.947,53846.0
2019-08-26 15:50:00,24.77,24.93,24.77,24.93,188860.0,23.947,24.1017,23.947,24.1017,188860.0
2019-08-26 15:55:00,24.93,25.08,24.91,25.08,391496.0,24.1017,24.2467,24.0823,24.2467,391496.0
2019-08-27 09:30:00,25.5,25.5,25.4,25.46,342558.0,24.6527,24.6527,24.556,24.6141,342558.0
2019-08-27 09:35:00,25.46,25.54,25.46,25.48,234574.0,24.6141,24.6914,24.6141,24.6334,234574.0
2019-08-27 09:40:00,25.47,25.49,25.41,25.41,65594.0,24.6237,24.6431,24.5657,24.5657,65594.0
2019-08-27 09:45:00,25.42,25.6,25.42,25.53,305474.0,24.5754,24.7494,24.5754,24.6817,305474.0
2019-08-27 09:50:00,25.53,25.53,25.35,25.43,144576.0,24.6817,24.6817,24.5077,24.5851,144576.0
2019-08-27 09:55:00,25.43,25.47,25.4,25.42,83832.0,24.5851,24.6237,24.556,24.5754,83832.0
2019-08-27 10:00:00,25.43,25.48,25.4,25.4,77120.0,24.5851,24.6334,24.556,24.556,77120.0
2019-08-27 10:05:00,25.41,25.45,25.36,25.38,55518.0,24.5657,24.6044,24.5174,24.5367,55518.0
2019-08-27 10:10:00,25.4,25.4,25.32,25.34,124390.0,24.556,24.556,24.4787,24.498,124390.0
2019-08-27 10:15:00,25.35,25.38,25.35,25.36,75826.0,24.5077,24.5367,24.5077,24.5174,75826.0
2019-08-27 10:20:00,25.39,25.43,25.28,25.31,122186.0,24.5464,24.5851,24.44,24.469,122186.0
2019-08-27 10:25:00,25.28,25.33,25.28,25.3,78074.0,24.44,24.4884,24.44,24.4594,78074.0
2019-08-27 10:30:00,25.28,25.35,25.28,25.33,41838.0,24.44,24.5077,24.44,24.4884,41838.0
2019-08-27 10:35:00,25.33,25.37,25.31,25.33,44690.0,24.4884,24.527,24.469,24.4884,44690.0
2019-08-27 10:40:00,25.33,25.35,25.28,25.35,16058.0,24.4884,24.5077,24.44,24.5077,16058.0
2019-08-27 10:45:00,25.35,25.36,25.24,25.26,64924.0,24.5077,24.5174,24.4014,24.4207,64924.0
2019-08-27 10:50:00,25.25,25.28,25.22,25.25,58876.0,24.411,24.44,24.382,24.411,58876.0
2019-08-27 10:55:00,25.24,25.27,25.17,25.18,155698.0,24.4014,24.4304,24.3337,24.3434,155698.0
2019-08-27 11:00:00,25.18,25.25,25.18,25.23,51898.0,24.3434,24.411,24.3434,24.3917,51898.0
2019-08-27 11:05:00,25.23,25.23,25.14,25.14,42744.0,24.3917,24.3917,24.3047,24.3047,42744.0
2019-08-27 11:10:00,25.14,25.15,25.1,25.12,79368.0,24.3047,24.3144,24.266,24.2854,79368.0
2019-08-27 11:15:00,25.13,25.14,24.94,24.94,187348.0,24.295,24.3047,24.1113,24.1113,187348.0
2019-08-27 11:20:00,24.95,25.02,24.91,24.99,130214.0,24.121,24.1887,24.0823,24.1597,130214.0
2019-08-27 11:25:00,24.99,25.02,24.96,24.97,67132.0,24.1597,24.1887,24.1307,24.1403,67132.0
2019-08-27 11:30:00,24.96,25.08,24.95,25.06,120298.0,24.1307,24.2467,24.121,24.2273,120298.0
2019-08-27 11:35:00,25.06,25.1,25.05,25.08,83266.0,24.2273,24.266,24.2177,24.2467,83266.0
2019-08-27 11:40:00,25.08,25.09,25.03,25.06,115974.0,24.2467,24.2563,24.1983,24.2273,115974.0
2019-08-27 11:45:00,25.07,25.1,25.03,25.1,70570.0,24.237,24.266,24.1983,24.266,70570.0
2019-08-27 11:50:00,25.08,25.09,25.05,25.07,42266.0,24.2467,24.2563,24.2177,24.237,42266.0
2019-08-27 11:55:00,25.08,25.08,24.93,24.94,58996.0,24.2467,24.2467,24.1017,24.1113,58996.0
2019-08-27 12:00:00,24.93,25.0,24.85,24.85,96092.0,24.1017,24.1693,24.0243,24.0243,96092.0
2019-08-27 12:05:00,24.85,24.9,24.83,24.86,209608.0,24.0243,24.0727,24.005,24.034,209608.0
2019-08-27 12:10:00,24.87,24.91,24.85,24.86,54998.0,24.0437,24.0823,24.0243,24.034,54998.0
2019-08-27 12:15:00,24.89,24.9,24.82,24.86,52854.0,24.063,24.0727,23.9953,24.034,52854.0
2019-08-27 12:20:00,24.86,24.91,24.84,24.89,68772.0,24.034,24.0823,24.0147,24.063,68772.0
2019-08-27 12:25:00,24.9,24.92,24.89,24.89,5520.0,24.0727,24.092,24.063,24.063,5520.0
2019-08-27 12:30:00,24.88,24.93,24.74,24.75,185214.0,24.0533,24.1017,23.918,23.9276,185214.0
2019-08-27 12:35:00,24.74,24.78,24.68,24.69,108268.0,23.918,23.9566,23.86,23.8696,108268.0
2019-08-27 12:40:00,24.69,24.73,24.66,24.73,103828.0,23.8696,23.9083,23.8406,23.9083,103828.0
2019-08-27 12:45:00,24.73,24.78,24.72,24.75,54434.0,23.9083,23.9566,23.8986,23.9276,54434.0
2019-08-27 12:50:00,24.75,24.75,24.59,24.64,94030.0,23.9276,23.9276,23.773,23.8213,94030.0
2019-08-27 12:55:00,24.64,24.68,24.63,24.63,72908.0,23.8213,23.86,23.8116,23.8116,72908.0
2019-08-27 13:00:00,24.61,24.7,24.57,24.68,124346.0,23.7923,23.8793,23.7536,23.86,124346.0
2019-08-27 13:05:00,24.68,24.75,24.63,24.71,58774.0,23.86,23.9276,23.8116,23.889,58774.0
2019-08-27 13:10:00,24.7,24.71,24.66,24.66,29230.0,23.8793,23.889,23.8406,23.8406,29230.0
2019-08-27 13:15:00,24.65,24.67,24.59,24.66,18520.0,23.831,23.8503,23.773,23.8406,18520.0
2019-08-27 13:20:00,24.66,24.72,24.66,24.72,53022.0,23.8406,23.8986,23.8406,23.8986,53022.0
2019-08-27 13:25:00,24.73,24.77,24.73,24.77,56120.0,23.9083,23.947,23.9083,23.947,56120.0
2019-08-27 13:30:00,24.76,24.8,24.74,24.75,30912.0,23.9373,23.976,23.918,23.9276,30912.0
2019-08-27 13:35:00,24.8,25.0,24.8,24.9,113224.0,23.976,24.1693,23.976,24.0727,113224.0
2019-08-27 13:40:00,24.91,24.98,24.91,24.96,55966.0,24.0823,24.15,24.0823,24.1307,55966.0
2019-08-27 13:45:00,24.95,24.97,24.92,24.93,29442.0,24.121,24.1403,24.092,24.1017,29442.0
2019-08-27 13:50:00,24.95,24.95,24.9,24.9,21506.0,24.121,24.121,24.0727,24.0727,21506.0
2019-08-27 13:55:00,24.9,24.95,24.89,24.95,22430.0,24.0727,24.121,24.063,24.121,22430.0
2019-08-27 14:00:00,24.96,25.0,24.91,24.92,50322.0,24.1307,24.1693,24.0823,24.092,50322.0
2019-08-27 14:05:00,24.92,24.93,24.86,24.87,32822.0,24.092,24.1017,24.034,24.0437,32822.0
2019-08-27 14:10:00,24.86,24.88,24.78,24.8,24026.0,24.034,24.0533,23.9566,23.976,24026.0
2019-08-27 14:15:00,24.78,24.83,24.78,24.83,22562.0,23.9566,24.005,23.9566,24.005,22562.0
2019-08-27 14:20:00,24.83,24.86,24.83,24.86,35696.0,24.005,24.034,24.005,24.034,35696.0
2019-08-27 14:25:00,24.84,24.85,24.8,24.83,33030.0,24.0147,24.0243,23.976,24.005,33030.0
2019-08-27 14:30:00,24.83,24.83,24.77,24.79,14806.0,24.005,24.005,23.947,23.9663,14806.0
2019-08-27 14:35:00,24.79,24.8,24.78,24.8,10794.0,23.9663,23.976,23.9566,23.976,10794.0
2019-08-27 14:40:00,24.8,24.86,24.77,24.86,22158.0,23.976,24.034,23.947,24.034,22158.0
2019-08-27 14:45:00,24.81,24.9,24.79,24.89,27552.0,23.9857,24.0727,23.9663,24.063,27552.0
2019-08-27 14:50:00,24.89,25.03,24.89,25.02,67426.0,24.063,24.1983,24.063,24.1887,67426.0
2019-08-27 14:55:00,25.01,25.03,24.98,24.99,69508.0,24.179,24.1983,24.15,24.1597,69508.0
2019-08-27 15:00:00,25.0,25.12,24.99,25.11,103798.0,24.1693,24.2854,24.1597,24.2757,103798.0
2019-08-27 15:05:00,25.12,25.13,25.05,25.06,53156.0,24.2854,24.295,24.2177,24.2273,53156.0
2019-08-27 15:10:00,25.03,25.03,24.92,24.95,80646.0,24.1983,24.1983,24.092,24.121,80646.0
2019-08-27 15:15:00,24.97,24.97,24.92,24.93,44330.0,24.1403,24.1403,24.092,24.1017,44330.0
2019-08-27 15:20:00,24.93,24.93,24.84,24.88,73472.0,24.1017,24.1017,24.0147,24.0533,73472.0
2019-08-27 15:25:00,24.89,24.91,24.85,24.85,32150.0,24.063,24.0823,24.0243,24.0243,32150.0
2019-08-27 15:30:00,24.85,24.85,24.79,24.83,56078.0,24.0243,24.0243,23.9663,24.005,56078.0
2019-08-27 15:35:00,24.81,24.9,24.79,24.89,35430.0,23.9857,24.0727,23.9663,24.063,35430.0
2019-08-27 15:40:00,24.91,24.96,24.87,24.89,49968.0,24.0823,24.1307,24.0437,24.063,49968.0
2019-08-27 15:45:00,24.9,24.99,24.89,24.96,103344.0,24.0727,24.1597,24.063,24.1307,103344.0
2019-08-27 15:50:00,24.97,24.97,24.77,24.83,198312.0,24.1403,24.1403,23.947,24.005,198312.0
2019-08-27 15:55:00,24.83,24.91,24.77,24.79,372668.0,24.005,24.0823,23.947,23.9663,372668.0
2019-08-28 09:30:00,24.59,24.68,24.43,24.46,320202.0,23.773,23.86,23.6183,23.6473,320202.0
2019-08-28 09:35:00,24.45,24.56,24.38,24.5,451680.0,23.6376,23.744,23.5699,23.686,451680.0
2019-08-28 09:40:00,24.5,24.65,24.43,24.62,93060.0,23.686,23.831,23.6183,23.802,93060.0
2019-08-28 09:45:00,24.63,24.68,24.56,24.67,1430008.0,23.8116,23.86,23.744,23.8503,1430008.0
2019-08-28 09:50:00,24.68,24.79,24.66,24.77,105626.0,23.86,23.9663,23.8406,23.947,105626.0
2019-08-28 09:55:00,24.77,24.88,24.77,24.86,121758.0,23.947,24.0533,23.947,24.034,121758.0
2019-08-28 10:00:00,24.86,24.92,24.81,24.84,114914.0,24.034,24.092,23.9857,24.0147,114914.0
2019-08-28 10:05:00,24.88,24.98,24.86,24.95,187842.0,24.0533,24.15,24.034,24.121,187842.0
2019-08-28 10:10:00,24.96,24.97,24.86,24.88,52048.0,24.1307,24.1403,24.034,24.0533,52048.0
2019-08-28 10:15:00,24.86,24.91,24.82,24.83,58386.0,24.034,24.0823,23.9953,24.005,58386.0
2019-08-28 10:20:00,24.83,24.85,24.81,24.83,55900.0,24.005,24.0243,23.9857,24.005,55900.0
2019-08-28 10:25:00,24.84,24.88,24.8,24.83,81038.0,24.0147,24.0533,23.976,24.005,81038.0
2019-08-28 10:30:00,24.85,24.96,24.85,24.89,142552.0,24.0243,24.1307,24.0243,24.063,142552.0
2019-08-28 10:35:00,24.87,24.99,24.87,24.94,136366.0,24.0437,24.1597,24.0437,24.1113,136366.0
2019-08-28 10:40:00,24.95,25.12,24.93,25.08,228286.0,24.121,24.2854,24.1017,24.2467,228286.0
2019-08-28 10:45:00,25.06,25.08,25.03,25.05,67374.0,24.2273,24.2467,24.1983,24.2177,67374.0
2019-08-28 10:50:00,25.07,25.13,25.05,25.12,85602.0,24.237,24.295,24.2177,24.2854,85602.0
2019-08-28 10:55:00,25.11,25.11,25.05,25.05,132088.0,24.2757,24.2757,24.2177,24.2177,132088.0
2019-08-28 11:00:00,25.06,25.07,24.98,25.0,93278.0,24.2273,24.237,24.15,24.1693,93278.0
2019-08-28 11:05:00,25.02,25.04,24.98,25.0,34936.0,24.1887,24.208,24.15,24.1693,34936.0
2019-08-28 11:10:00,25.03,25.05,24.97,25.0,43762.0,24.1983,24.2177,24.1403,24.1693,43762.0
2019-08-28 11:15:00,25.03,25.08,25.0,25.03,64290.0,24.1983,24.2467,24.1693,24.1983,64290.0
2019-08-28 11:20:00,25.04,25.2,25.03,25.14,128038.0,24.208,24.3627,24.1983,24.3047,128038.0
2019-08-28 11:25:00,25.15,25.24,25.15,25.23,93682.0,24.3144,24.4014,24.3144,24.3917,93682.0
2019-08-28 11:30:00,25.22,25.25,25.18,25.18,111482.0,24.382,24.411,24.3434,24.3434,111482.0
2019-08-28 11:35:00,25.2,25.23,25.17,25.2,84344.0,24.3627,24.3917,24.3337,24.3627,84344.0
2019-08-28 11:40:00,25.2,25.25,25.19,25.25,45586.0,24.3627,24.411,24.353,24.411,45586.0
2019-08-28 11:45:00,25.25,25.29,25.23,25.24,42076.0,24.411,24.4497,24.3917,24.4014,42076.0
2019-08-28 11:50:00,25.24,25.3,25.23,25.29,52776.0,24.4014,24.4594,24.3917,24.4497,52776.0
2019-08-28 11:55:00,25.29,25.29,25.2,25.22,53906.0,24.4497,24.4497,24.3627,24.382,53906.0
2019-08-28 12:00:00,25.2,25.23,25.2,25.22,13184.0,24.3627,24.3917,24.3627,24.382,13184.0
2019-08-28 12:05:00,25.21,25.24,25.21,25.22,85214.0,24.3724,24.4014,24.3724,24.382,85214.0
2019-08-28 12:10:00,25.22,25.22,25.16,25.18,27540.0,24.382,24.382,24.324,24.3434,27540.0
2019-08-28 12:15:00,25.18,25.27,25.18,25.26,52982.0,24.3434,24.4304,24.3434,24.4207,52982.0
2019-08-28 12:20:00,25.26,25.28,25.23,25.23,66428.0,24.4207,24.44,24.3917,24.3917,66428.0
2019-08-28 12:25:00,25.24,25.24,25.18,25.2,18440.0,24.4014,24.4014,24.3434,24.3627,18440.0
2019-08-28 12:30:00,25.19,25.22,25.18,25.2,35446.0,24.353,24.382,24.3434,24.3627,35446.0
2019-08-28 12:35:00,25.21,25.21,25.14,25.15,82996.0,24.3724,24.3724,24.3047,24.3144,82996.0
2019-08-28 12:40:00,25.15,25.16,25.13,25.13,40008.0,24.3144,24.324,24.295,24.295,40008.0
2019-08-28 12:45:00,25.13,25.18,25.13,25.15,18946.0,24.295,24.3434,24.295,24.3144,18946.0
2019-08-28 12:50:00,25.14,25.24,25.14,25.23,43884.0,24.3047,24.4014,24.3047,24.3917,43884.0
2019-08-28 12:55:00,25.22,25.27,25.21,25.27,56626.0,24.382,24.4304,24.3724,24.4304,56626.0
2019-08-28 13:00:00,25.27,25.27,25.2,25.22,18280.0,24.4304,24.4304,24.3627,24.382,18280.0
2019-08-28 13:05:00,25.21,25.23,25.19,25.2,7576.0,24.3724,24.3917,24.353,24.3627,7576.0
2019-08-28 13:10:00,25.18,25.18,25.09,25.11,239058.0,24.3434,24.3434,24.2563,24.2757,239058.0
2019-08-28 13:15:00,25.1,25.16,25.09,25.15,29072.0,24.266,24.324,24.2563,24.3144,29072.0
2019-08-28 13:20:00,25.16,25.2,25.16,25.16,8460.0,24.324,24.3627,24.324,24.324,8460.0
2019-08-28 13:25:00,25.16,25.2,25.16,25.18,22958.0,24.324,24.3627,24.324,24.3434,22958.0
2019-08-28 13:30:00,25.18,25.22,25.16,25.22,30012.0,24.3434,24.382,24.324,24.382,30012.0
2019-08-28 13:35:00,25.23,25.25,25.22,25.25,8914.0,24.3917,24.411,24.382,24.411,8914.0
2019-08-28 13:40:00,25.25,25.25,25.22,25.24,16078.0,24.411,24.411,24.382,24.4014,16078.0
2019-08-28 13:45:00,25.22,25.27,25.22,25.25,50044.0,24.382,24.4304,24.382,24.411,50044.0
2019-08-28 13:50:00,25.25,25.25,25.21,25.22,21416.0,24.411,24.411,24.3724,24.382,21416.0
2019-08-28 13:55:00,25.23,25.24,25.19,25.21,20680.0,24.3917,24.4014,24.353,24.3724,20680.0
2019-08-28 14:00:00,25.22,25.24,25.22,25.22,19424.0,24.382,24.4014,24.382,24.382,19424.0
2019-08-28 14:05:00,25.21,25.22,25.19,25.22,100370.0,24.3724,24.382,24.353,24.382,100370.0
2019-08-28 14:10:00,25.21,25.23,25.18,25.18,41430.0,24.3724,24.3917,24.3434,24.3434,41430.0
2019-08-28 14:15:00,25.18,25.24,25.18,25.23,77504.0,24.3434,24.4014,24.3434,24.3917,77504.0
2019-08-28 14:20:00,25.23,25.25,25.2,25.23,50846.0,24.3917,24.411,24.3627,24.3917,50846.0
2019-08-28 14:25:00,25.23,25.24,25.22,25.23,57538.0,24.3917,24.4014,24.382,24.3917,57538.0
2019-08-28 14:30:00,25.24,25.29,25.22,25.29,97110.0,24.4014,24.4497,24.382,24.4497,97110.0
2019-08-28 14:35:00,25.28,25.3,25.26,25.28,77690.0,24.44,24.4594,24.4207,24.44,77690.0
2019-08-28 14:40:00,25.28,25.29,25.24,25.25,57270.0,24.44,24.4497,24.4014,24.411,57270.0
2019-08-28 14:45:00,25.25,25.34,25.25,25.32,67424.0,24.411,24.498,24.411,24.4787,67424.0
2019-08-28 14:50:00,25.33,25.35,25.32,25.33,104630.0,24.4884,24.5077,24.4787,24.4884,104630.0
2019-08-28 14:55:00,25.33,25.34,25.3,25.34,67390.0,24.4884,24.498,24.4594,24.498,67390.0
2019-08-28 15:00:00,25.32,25.32,25.29,25.3,58302.0,24.4787,24.4787,24.4497,24.4594,58302.0
2019-08-28 15:05:00,25.3,25.31,25.3,25.31,7186.0,24.4594,24.469,24.4594,24.469,7186.0
2019-08-28 15:10:00,25.31,25.32,25.26,25.29,18920.0,24.469,24.4787,24.4207,24.4497,18920.0
2019-08-28 15:15:00,25.3,25.36,25.27,25.36,25342.0,24.4594,24.5174,24.4304,24.5174,25342.0
2019-08-28 15:20:00,25.34,25.35,25.23,25.25,89314.0,24.498,24.5077,24.3917,24.411,89314.0
2019-08-28 15:25:00,25.24,25.24,25.22,25.22,18692.0,24.4014,24.4014,24.382,24.382,18692.0
2019-08-28 15:30:00,25.22,25.22,25.16,25.19,52164.0,24.382,24.382,24.324,24.353,52164.0
2019-08-28 15:35:00,25.19,25.26,25.19,25.24,31758.0,24.353,24.4207,24.353,24.4014,31758.0
2019-08-28 15:40:00,25.23,25.26,25.22,25.23,75734.0,24.3917,24.4207,24.382,24.3917,75734.0
2019-08-28 15:45:00,25.23,25.29,25.23,25.27,71340.0,24.3917,24.4497,24.3917,24.4304,71340.0
2019-08-28 15:50:00,25.27,25.29,25.23,25.28,145620.0,24.4304,24.4497,24.3917,24.44,145620.0
2019-08-28 15:55:00,25.28,25.32,25.25,25.31,246854.0,24.44,24.4787,24.411,24.469,246854.0
2019-08-29 09:30:00,26.06,26.23,26.03,26.21,356472.0,25.1941,25.3585,25.1651,25.3391,356472.0
2019-08-29 09:35:00,26.21,26.24,26.11,26.15,215758.0,25.3391,25.3681,25.2425,25.2811,215758.0
2019-08-29 09:40:00,26.15,26.17,26.05,26.1,129336.0,25.2811,25.3005,25.1844,25.2328,129336.0
2019-08-29 09:45:00,26.13,26.2,26.13,26.19,151858.0,25.2618,25.3295,25.2618,25.3198,151858.0
2019-08-29 09:50:00,26.2,26.28,26.17,26.25,111106.0,25.3295,25.4068,25.3005,25.3778,111106.0
2019-08-29 09:55:00,26.25,26.26,26.18,26.2,57730.0,25.3778,25.3875,25.3101,25.3295,57730.0
2019-08-29 10:00:00,26.21,26.22,26.1,26.12,85620.0,25.3391,25.3488,25.2328,25.2521,85620.0
2019-08-29 10:05:00,26.12,26.15,26.11,26.15,60600.0,25.2521,25.2811,25.2425,25.2811,60600.0
2019-08-29 10:10:00,26.14,26.15,26.0,26.06,121238.0,25.2715,25.2811,25.1361,25.1941,121238.0
2019-08-29 10:15:00,26.08,26.09,26.03,26.09,68098.0,25.2135,25.2231,25.1651,25.2231,68098.0
2019-08-29 10:20:00,26.08,26.14,26.06,26.11,73858.0,25.2135,25.2715,25.1941,25.2425,73858.0
2019-08-29 10:25:00,26.1,26.13,26.09,26.13,79332.0,25.2328,25.2618,25.2231,25.2618,79332.0
2019-08-29 10:30:00,26.13,26.13,26.06,26.11,68922.0,25.2618,25.2618,25.1941,25.2425,68922.0
2019-08-29 10:35:00,26.11,26.11,25.75,25.92,394760.0,25.2425,25.2425,24.8944,25.0588,394760.0
2019-08-29 10:40:00,25.91,26.01,25.9,25.98,173992.0,25.0491,25.1458,25.0394,25.1168,173992.0
2019-08-29 10:45:00,25.95,25.97,25.86,25.88,61708.0,25.0878,25.1071,25.0008,25.0201,61708.0
2019-08-29 10:50:00,25.92,25.98,25.91,25.98,73510.0,25.0588,25.1168,25.0491,25.1168,73510.0
2019-08-29 10:55:00,25.98,26.06,25.96,26.06,71492.0,25.1168,25.1941,25.0974,25.1941,71492.0
2019-08-29 11:00:00,26.06,26.06,26.0,26.02,41054.0,25.1941,25.1941,25.1361,25.1554,41054.0
2019-08-29 11:05:00,26.03,26.08,26.03,26.05,50410.0,25.1651,25.2135,25.1651,25.1844,50410.0
2019-08-29 11:10:00,26.07,26.14,26.05,26.13,44774.0,25.2038,25.2715,25.1844,25.2618,44774.0
2019-08-29 11:15:00,26.12,26.14,26.09,26.13,53824.0,25.2521,25.2715,25.2231,25.2618,53824.0
2019-08-29 11:20:00,26.13,26.18,26.1,26.18,42052.0,25.2618,25.3101,25.2328,25.3101,42052.0
2019-08-29 11:25:00,26.18,26.2,26.16,26.17,45352.0,25.3101,25.3295,25.2908,25.3005,45352.0
2019-08-29 11:30:00,26.18,26.23,26.17,26.22,49396.0,25.3101,25.3585,25.3005,25.3488,49396.0
2019-08-29 11:35:00,26.23,26.27,26.22,26.23,151938.0,25.3585,25.3971,25.3488,25.3585,151938.0
2019-08-29 11:40:00,26.24,26.26,26.23,26.26,44246.0,25.3681,25.3875,25.3585,25.3875,44246.0
2019-08-29 11:45:00,26.25,26.31,26.25,26.31,70800.0,25.3778,25.4358,25.3778,25.4358,70800.0
2019-08-29 11:50:00,26.31,26.31,26.27,26.27,93224.0,25.4358,25.4358,25.3971,25.3971,93224.0
2019-08-29 11:55:00,26.27,26.29,26.24,26.25,42146.0,25.3971,25.4165,25.3681,25.3778,42146.0
2019-08-29 12:00:00,26.26,26.27,26.21,26.25,312526.0,25.3875,25.3971,25.3391,25.3778,312526.0
2019-08-29 12:05:00,26.25,26.27,26.22,26.24,51986.0,25.3778,25.3971,25.3488,25.3681,51986.0
2019-08-29 12:10:00,26.25,26.29,26.25,26.29,94138.0,25.3778,25.4165,25.3778,25.4165,94138.0
2019-08-29 12:15:00,26.28,26.3,26.27,26.3,59100.0,25.4068,25.4261,25.3971,25.4261,59100.0
2019-08-29 12:20:00,26.3,26.31,26.29,26.31,75102.0,25.4261,25.4358,25.4165,25.4358,75102.0
2019-08-29 12:25:00,26.31,26.31,26.27,26.27,103774.0,25.4358,25.4358,25.3971,25.3971,103774.0
2019-08-29 12:30:00,26.27,26.32,26.25,26.31,60168.0,25.3971,25.4455,25.3778,25.4358,60168.0
2019-08-29 12:35:00,26.31,26.36,26.3,26.35,64302.0,25.4358,25.4841,25.4261,25.4745,64302.0
2019-08-29 12:40:00,26.35,26.35,26.31,26.32,18014.0,25.4745,25.4745,25.4358,25.4455,18014.0
2019-08-29 12:45:00,26.32,26.33,26.3,26.3,33818.0,25.4455,25.4551,25.4261,25.4261,33818.0
2019-08-29 12:50:00,26.3,26.33,26.27,26.32,51174.0,25.4261,25.4551,25.3971,25.4455,51174.0
2019-08-29 12:55:00,26.32,26.33,26.31,26.31,13494.0,25.4455,25.4551,25.4358,25.4358,13494.0
2019-08-29 13:00:00,26.32,26.34,26.31,26.33,8072.0,25.4455,25.4648,25.4358,25.4551,8072.0
2019-08-29 13:05:00,26.33,26.34,26.3,26.32,7508.0,25.4551,25.4648,25.4261,25.4455,7508.0
2019-08-29 13:10:00,26.3,26.32,26.29,26.32,31046.0,25.4261,25.4455,25.4165,25.4455,31046.0
2019-08-29 13:15:00,26.31,26.33,26.3,26.32,1846.0,25.4358,25.4551,25.4261,25.4455,1846.0
2019-08-29 13:20:00,26.34,26.34,26.31,26.32,11200.0,25.4648,25.4648,25.4358,25.4455,11200.0
2019-08-29 13:25:00,26.31,26.31,26.28,26.28,24200.0,25.4358,25.4358,25.4068,25.4068,24200.0
2019-08-29 13:30:00,26.29,26.3,26.25,26.25,32812.0,25.4165,25.4261,25.3778,25.3778,32812.0
2019-08-29 13:35:00,26.27,26.35,26.27,26.35,20952.0,25.3971,25.4745,25.3971,25.4745,20952.0
2019-08-29 13:40:00,26.35,26.36,26.34,26.34,23892.0,25.4745,25.4841,25.4648,25.4648,23892.0
2019-08-29 13:45:00,26.35,26.36,26.34,26.35,9990.0,25.4745,25.4841,25.4648,25.4745,9990.0
2019-08-29 13:50:00,26.35,26.38,26.35,26.38,71002.0,25.4745,25.5035,25.4745,25.5035,71002.0
2019-08-29 13:55:00,26.39,26.39,26.35,26.36,9288.0,25.5132,25.5132,25.4745,25.4841,9288.0
2019-08-29 14:00:00,26.36,26.41,26.36,26.39,59432.0,25.4841,25.5325,25.4841,25.5132,59432.0
2019-08-29 14:05:00,26.4,26.42,26.38,26.4,28622.0,25.5228,25.5422,25.5035,25.5228,28622.0
2019-08-29 14:10:00,26.4,26.41,26.4,26.41,20562.0,25.5228,25.5325,25.5228,25.5325,20562.0
2019-08-29 14:15:00,26.41,26.42,26.28,26.31,143060.0,25.5325,25.5422,25.4068,25.4358,143060.0
2019-08-29 14:20:00,26.31,26.33,26.28,26.32,49150.0,25.4358,25.4551,25.4068,25.4455,49150.0
2019-08-29 14:25:00,26.32,26.36,26.31,26.35,122566.0,25.4455,25.4841,25.4358,25.4745,122566.0
2019-08-29 14:30:00,26.35,26.37,26.35,26.36,21392.0,25.4745,25.4938,25.4745,25.4841,21392.0
2019-08-29 14:35:00,26.36,26.36,26.33,26.35,20164.0,25.4841,25.4841,25.4551,25.4745,20164.0
2019-08-29 14:40:00,26.35,26.37,26.32,26.32,39790.0,25.4745,25.4938,25.4455,25.4455,39790.0
2019-08-29 14:45:00,26.33,26.34,26.3,26.32,19798.0,25.4551,25.4648,25.4261,25.4455,19798.0
2019-08-29 14:50:00,26.32,26.32,26.28,26.3,83302.0,25.4455,25.4455,25.4068,25.4261,83302.0
2019-08-29 14:55:00,26.31,26.31,26.28,26.29,58216.0,25.4358,25.4358,25.4068,25.4165,58216.0
2019-08-29 15:00:00,26.3,26.3,26.25,26.27,29378.0,25.4261,25.4261,25.3778,25.3971,29378.0
2019-08-29 15:05:00,26.28,26.29,26.23,26.25,30318.0,25.4068,25.4165,25.3585,25.3778,30318.0
2019-08-29 15:10:00,26.26,26.28,26.25,26.27,13472.0,25.3875,25.4068,25.3778,25.3971,13472.0
2019-08-29 15:15:00,26.27,26.29,26.27,26.29,15060.0,25.3971,25.4165,25.3971,25.4165,15060.0
2019-08-29 15:20:00,26.29,26.29,26.22,26.23,30586.0,25.4165,25.4165,25.3488,25.3585,30586.0
2019-08-29 15:25:00,26.24,26.24,26.18,26.18,58140.0,25.3681,25.3681,25.3101,25.3101,58140.0
2019-08-29 15:30:00,26.2,26.25,26.2,26.22,203494.0,25.3295,25.3778,25.3295,25.3488,203494.0
2019-08-29 15:35:00,26.22,26.27,26.21,26.27,35158.0,25.3488,25.3971,25.3391,25.3971,35158.0
2019-08-29 15:40:00,26.27,26.27,26.25,26.25,28418.0,25.3971,25.3971,25.3778,25.3778,28418.0
2019-08-29 15:45:00,26.24,26.32,26.24,26.3,80564.0,25.3681,25.4455,25.3681,25.4261,80564.0
2019-08-29 15:50:00,26.29,26.33,26.24,26.25,144378.0,25.4165,25.4551,25.3681,25.3778,144378.0
2019-08-29 15:55:00,26.26,26.28,26.19,26.27,216218.0,25.3875,25.4068,25.3198,25.3971,216218.0
2019-08-30 09:30:00,26.71,26.72,26.63,26.65,275354.0,25.8225,25.8322,25.7452,25.7645,275354.0
2019-08-30 09:35:00,26.65,26.68,26.61,26.63,273594.0,25.7645,25.7935,25.7258,25.7452,273594.0
2019-08-30 09:40:00,26.64,26.65,26.54,26.55,147978.0,25.7548,25.7645,25.6582,25.6678,147978.0
2019-08-30 09:45:00,26.56,26.58,26.53,26.56,168000.0,25.6775,25.6968,25.6485,25.6775,168000.0
2019-08-30 09:50:00,26.55,26.61,26.53,26.61,176730.0,25.6678,25.7258,25.6485,25.7258,176730.0
2019-08-30 09:55:00,26.6,26.6,26.5,26.56,113786.0,25.7162,25.7162,25.6195,25.6775,113786.0
2019-08-30 10:00:00,26.55,26.67,26.54,26.65,173180.0,25.6678,25.7838,25.6582,25.7645,173180.0
2019-08-30 10:05:00,26.65,26.69,26.61,26.68,65558.0,25.7645,25.8032,25.7258,25.7935,65558.0
2019-08-30 10:10:00,26.68,26.68,26.55,26.55,87988.0,25.7935,25.7935,25.6678,25.6678,87988.0
2019-08-30 10:15:00,26.57,26.6,26.54,26.55,86304.0,25.6872,25.7162,25.6582,25.6678,86304.0
2019-08-30 10:20:00,26.57,26.57,26.46,26.5,68108.0,25.6872,25.6872,25.5808,25.6195,68108.0
2019-08-30 10:25:00,26.5,26.52,26.46,26.5,48736.0,25.6195,25.6388,25.5808,25.6195,48736.0
2019-08-30 10:30:00,26.5,26.57,26.5,26.53,267914.0,25.6195,25.6872,25.6195,25.6485,267914.0
2019-08-30 10:35:00,26.52,26.54,26.48,26.51,60078.0,25.6388,25.6582,25.6002,25.6292,60078.0
2019-08-30 10:40:00,26.52,26.53,26.47,26.5,106074.0,25.6388,25.6485,25.5905,25.6195,106074.0
2019-08-30 10:45:00,26.48,26.53,26.45,26.52,41080.0,25.6002,25.6485,25.5712,25.6388,41080.0
2019-08-30 10:50:00,26.52,26.52,26.42,26.46,77016.0,25.6388,25.6388,25.5422,25.5808,77016.0
2019-08-30 10:55:00,26.46,26.48,26.4,26.4,89306.0,25.5808,25.6002,25.5228,25.5228,89306.0
2019-08-30 11:00:00,26.39,26.42,26.22,26.23,184170.0,25.5132,25.5422,25.3488,25.3585,184170.0
2019-08-30 11:05:00,26.24,26.3,26.23,26.26,91948.0,25.3681,25.4261,25.3585,25.3875,91948.0
2019-08-30 11:10:00,26.25,26.28,26.07,26.13,182392.0,25.3778,25.4068,25.2038,25.2618,182392.0
2019-08-30 11:15:00,26.12,26.16,26.0,26.06,112578.0,25.2521,25.2908,25.1361,25.1941,112578.0
2019-08-30 11:20:00,26.05,26.08,25.99,25.99,93040.0,25.1844,25.2135,25.1264,25.1264,93040.0
2019-08-30 11:25:00,26.0,26.07,25.95,26.05,135060.0,25.1361,25.2038,25.0878,25.1844,135060.0
2019-08-30 11:30:00,26.05,26.22,26.04,26.2,157888.0,25.1844,25.3488,25.1748,25.3295,157888.0
2019-08-30 11:35:00,26.2,26.22,26.15,26.15,162062.0,25.3295,25.3488,25.2811,25.2811,162062.0
2019-08-30 11:40:00,26.15,26.2,26.14,26.18,165642.0,25.2811,25.3295,25.2715,25.3101,165642.0
2019-08-30 11:45:00,26.19,26.27,26.18,26.26,110386.0,25.3198,25.3971,25.3101,25.3875,110386.0
2019-08-30 11:50:00,26.27,26.27,26.22,26.22,73660.0,25.3971,25.3971,25.3488,25.3488,73660.0
2019-08-30 11:55:00,26.22,26.25,26.16,26.21,80934.0,25.3488,25.3778,25.2908,25.3391,80934.0
2019-08-30 12:00:00,26.22,26.23,26.17,26.2,45732.0,25.3488,25.3585,25.3005,25.3295,45732.0
2019-08-30 12:05:00,26.2,26.25,26.16,26.16,34520.0,25.3295,25.3778,25.2908,25.2908,34520.0
2019-08-30 12:10:00,26.17,26.29,26.16,26.24,72730.0,25.3005,25.4165,25.2908,25.3681,72730.0
2019-08-30 12:15:00,26.25,26.29,26.23,26.27,36208.0,25.3778,25.4165,25.3585,25.3971,36208.0
2019-08-30 12:20:00,26.27,26.3,26.25,26.26,39102.0,25.3971,25.4261,25.3778,25.3875,39102.0
2019-08-30 12:25:00,26.27,26.3,26.27,26.29,149910.0,25.3971,25.4261,25.3971,25.4165,149910.0
2019-08-30 12:30:00,26.3,26.33,26.24,26.32,56386.0,25.4261,25.4551,25.3681,25.4455,56386.0
2019-08-30 12:35:00,26.33,26.33,26.29,26.3,29860.0,25.4551,25.4551,25.4165,25.4261,29860.0
2019-08-30 12:40:00,26.31,26.34,26.29,26.32,21234.0,25.4358,25.4648,25.4165,25.4455,21234.0
2019-08-30 12:45:00,26.32,26.33,26.3,26.33,15590.0,25.4455,25.4551,25.4261,25.4551,15590.0
2019-08-30 12:50:00,26.3,26.34,26.27,26.34,20298.0,25.4261,25.4648,25.3971,25.4648,20298.0
2019-08-30 12:55:00,26.34,26.38,26.34,26.35,55696.0,25.4648,25.5035,25.4648,25.4745,55696.0
2019-08-30 13:00:00,26.35,26.36,26.29,26.29,48280.0,25.4745,25.4841,25.4165,25.4165,48280.0
2019-08-30 13:05:00,26.29,26.29,26.24,26.28,50230.0,25.4165,25.4165,25.3681,25.4068,50230.0
2019-08-30 13:10:00,26.27,26.28,26.25,26.25,58926.0,25.3971,25.4068,25.3778,25.3778,58926.0
2019-08-30 13:15:00,26.24,26.25,26.21,26.23,61418.0,25.3681,25.3778,25.3391,25.3585,61418.0
2019-08-30 13:20:00,26.25,26.26,26.22,26.22,40688.0,25.3778,25.3875,25.3488,25.3488,40688.0
2019-08-30 13:25:00,26.24,26.27,26.23,26.25,35634.0,25.3681,25.3971,25.3585,25.3778,35634.0
2019-08-30 13:30:00,26.24,26.27,26.24,26.25,55558.0,25.3681,25.3971,25.3681,25.3778,55558.0
2019-08-30 13:35:00,26.24,26.24,26.2,26.2,48706.0,25.3681,25.3681,25.3295,25.3295,48706.0
2019-08-30 13:40:00,26.18,26.19,26.16,26.17,12056.0,25.3101,25.3198,25.2908,25.3005,12056.0
2019-08-30 13:45:00,26.17,26.22,26.17,26.22,28676.0,25.3005,25.3488,25.3005,25.3488,28676.0
2019-08-30 13:50:00,26.22,26.22,26.2,26.2,14156.0,25.3488,25.3488,25.3295,25.3295,14156.0
2019-08-30 13:55:00,26.2,26.23,26.18,26.2,71432.0,25.3295,25.3585,25.3101,25.3295,71432.0
2019-08-30 14:00:00,26.21,26.28,26.21,26.25,59292.0,25.3391,25.4068,25.3391,25.3778,59292.0
2019-08-30 14:05:00,26.27,26.29,26.24,26.28,71298.0,25.3971,25.4165,25.3681,25.4068,71298.0
2019-08-30 14:10:00,26.29,26.31,26.27,26.29,44598.0,25.4165,25.4358,25.3971,25.4165,44598.0
2019-08-30 14:15:00,26.29,26.32,26.28,26.31,55424.0,25.4165,25.4455,25.4068,25.4358,55424.0
2019-08-30 14:20:00,26.31,26.32,26.27,26.27,24982.0,25.4358,25.4455,25.3971,25.3971,24982.0
2019-08-30 14:25:00,26.29,26.3,26.28,26.3,18040.0,25.4165,25.4261,25.4068,25.4261,18040.0
2019-08-30 14:30:00,26.3,26.31,26.23,26.24,115926.0,25.4261,25.4358,25.3585,25.3681,115926.0
2019-08-30 14:35:00,26.24,26.25,26.2,26.21,24010.0,25.3681,25.3778,25.3295,25.3391,24010.0
2019-08-30 14:40:00,26.2,26.22,26.13,26.22,104562.0,25.3295,25.3488,25.2618,25.3488,104562.0
2019-08-30 14:45:00,26.21,26.21,26.13,26.15,38632.0,25.3391,25.3391,25.2618,25.2811,38632.0
2019-08-30 14:50:00,26.15,26.17,26.11,26.14,89138.0,25.2811,25.3005,25.2425,25.2715,89138.0
2019-08-30 14:55:00,26.14,26.18,26.14,26.15,20486.0,25.2715,25.3101,25.2715,25.2811,20486.0
2019-08-30 15:00:00,26.16,26.19,26.07,26.12,99834.0,25.2908,25.3198,25.2038,25.2521,99834.0
2019-08-30 15:05:00,26.13,26.15,26.11,26.13,14914.0,25.2618,25.2811,25.2425,25.2618,14914.0
2019-08-30 15:10:00,26.13,26.13,26.08,26.1,26800.0,25.2618,25.2618,25.2135,25.2328,26800.0
2019-08-30 15:15:00,26.11,26.13,26.04,26.05,55642.0,25.2425,25.2618,25.1748,25.1844,55642.0
2019-08-30 15:20:00,26.05,26.1,26.04,26.09,98784.0,25.1844,25.2328,25.1748,25.2231,98784.0
2019-08-30 15:25:00,26.09,26.23,26.09,26.2,161176.0,25.2231,25.3585,25.2231,25.3295,161176.0
2019-08-30 15:30:00,26.2,26.25,26.2,26.23,89640.0,25.3295,25.3778,25.3295,25.3585,89640.0
2019-08-30 15:35:00,26.25,26.25,26.19,26.2,70052.0,25.3778,25.3778,25.3198,25.3295,70052.0
2019-08-30 15:40:00,26.23,26.24,26.17,26.18,84178.0,25.3585,25.3681,25.3005,25.3101,84178.0
2019-08-30 15:45:00,26.2,26.23,26.18,26.21,112528.0,25.3295,25.3585,25.3101,25.3391,112528.0
2019-08-30 15:50:00,26.21,26.28,26.21,26.25,499824.0,25.3391,25.4068,25.3391,25.3778,499824.0
2019-08-30 15:55:00,26.25,26.4,26.22,26.23,423254.0,25.3778,25.5228,25.3488,25.3585,423254.0
2019-09-03 09:30:00,25.72,25.77,25.64,25.74,313524.0,24.8654,24.9138,24.7881,24.8848,313524.0
2019-09-03 09:35:00,25.73,25.85,25.73,25.81,327762.0,24.8751,24.9911,24.8751,24.9524,327762.0
2019-09-03 09:40:00,25.82,25.87,25.75,25.85,177954.0,24.9621,25.0104,24.8944,24.9911,177954.0
2019-09-03 09:45:00,25.86,25.91,25.74,25.8,216508.0,25.0008,25.0491,24.8848,24.9428,216508.0
2019-09-03 09:50:00,25.81,25.98,25.81,25.97,234124.0,24.9524,25.1168,24.9524,25.1071,234124.0
2019-09-03 09:55:00,25.97,25.99,25.9,25.93,92834.0,25.1071,25.1264,25.0394,25.0684,92834.0
2019-09-03 10:00:00,25.88,25.92,25.42,25.48,635288.0,25.0201,25.0588,24.5754,24.6334,635288.0
2019-09-03 10:05:00,25.48,25.51,25.38,25.47,490584.0,24.6334,24.6624,24.5367,24.6237,490584.0
2019-09-03 10:10:00,25.47,25.54,25.4,25.4,128614.0,24.6237,24.6914,24.556,24.556,128614.0
2019-09-03 10:15:00,25.39,25.55,25.38,25.51,132982.0,24.5464,24.7011,24.5367,24.6624,132982.0
2019-09-03 10:20:00,25.51,25.56,25.5,25.51,370846.0,24.6624,24.7107,24.6527,24.6624,370846.0
2019-09-03 10:25:00,25.5,25.64,25.41,25.63,143802.0,24.6527,24.7881,24.5657,24.7784,143802.0
2019-09-03 10:30:00,25.63,25.63,25.49,25.55,75132.0,24.7784,24.7784,24.6431,24.7011,75132.0
2019-09-03 10:35:00,25.56,25.61,25.51,25.57,133412.0,24.7107,24.7591,24.6624,24.7204,133412.0
2019-09-03 10:40:00,25.58,25.82,25.58,25.68,414170.0,24.7301,24.9621,24.7301,24.8267,414170.0
2019-09-03 10:45:00,25.68,25.74,25.61,25.72,79138.0,24.8267,24.8848,24.7591,24.8654,79138.0
2019-09-03 10:50:00,25.71,25.78,25.68,25.75,67654.0,24.8557,24.9234,24.8267,24.8944,67654.0
2019-09-03 10:55:00,25.76,25.81,25.73,25.79,97916.0,24.9041,24.9524,24.8751,24.9331,97916.0
2019-09-03 11:00:00,25.78,25.79,25.7,25.71,51358.0,24.9234,24.9331,24.8461,24.8557,51358.0
2019-09-03 11:05:00,25.7,25.74,25.66,25.68,58226.0,24.8461,24.8848,24.8074,24.8267,58226.0
2019-09-03 11:10:00,25.7,25.7,25.52,25.53,37476.0,24.8461,24.8461,24.6721,24.6817,37476.0
2019-09-03 11:15:00,25.53,25.61,25.5,25.6,53168.0,24.6817,24.7591,24.6527,24.7494,53168.0
2019-09-03 11:20:00,25.59,25.66,25.59,25.66,57742.0,24.7397,24.8074,24.7397,24.8074,57742.0
2019-09-03 11:25:00,25.66,25.71,25.61,25.66,74192.0,24.8074,24.8557,24.7591,24.8074,74192.0
2019-09-03 11:30:00,25.67,25.77,25.59,25.7,109568.0,24.8171,24.9138,24.7397,24.8461,109568.0
2019-09-03 11:35:00,25.7,25.75,25.7,25.75,17602.0,24.8461,24.8944,24.8461,24.8944,17602.0
2019-09-03 11:40:00,25.74,25.75,25.71,25.74,124490.0,24.8848,24.8944,24.8557,24.8848,124490.0
2019-09-03 11:45:00,25.75,25.85,25.68,25.83,56168.0,24.8944,24.9911,24.8267,24.9718,56168.0
2019-09-03 11:50:00,25.82,25.82,25.78,25.79,39202.0,24.9621,24.9621,24.9234,24.9331,39202.0
2019-09-03 11:55:00,25.79,25.79,25.72,25.73,43656.0,24.9331,24.9331,24.8654,24.8751,43656.0
2019-09-03 12:00:00,25.73,25.78,25.71,25.75,31438.0,24.8751,24.9234,24.8557,24.8944,31438.0
2019-09-03 12:05:00,25.75,25.75,25.65,25.66,32512.0,24.8944,24.8944,24.7977,24.8074,32512.0
2019-09-03 12:10:00,25.68,25.72,25.66,25.72,19194.0,24.8267,24.8654,24.8074,24.8654,19194.0
2019-09-03 12:15:00,25.72,25.75,25.69,25.75,20522.0,24.8654,24.8944,24.8364,24.8944,20522.0
2019-09-03 12:20:00,25.74,25.76,25.69,25.7,59418.0,24.8848,24.9041,24.8364,24.8461,59418.0
2019-09-03 12:25:00,25.7,25.72,25.67,25.7,25256.0,24.8461,24.8654,24.8171,24.8461,25256.0
2019-09-03 12:30:00,25.66,25.67,25.62,25.64,34652.0,24.8074,24.8171,24.7687,24.7881,34652.0
2019-09-03 12:35:00,25.65,25.71,25.65,25.7,7696.0,24.7977,24.8557,24.7977,24.8461,7696.0
2019-09-03 12:40:00,25.7,25.72,25.69,25.7,5300.0,24.8461,24.8654,24.8364,24.8461,5300.0
2019-09-03 12:45:00,25.69,25.77,25.68,25.75,20814.0,24.8364,24.9138,24.8267,24.8944,20814.0
2019-09-03 12:50:00,25.72,25.74,25.62,25.63,27384.0,24.8654,24.8848,24.7687,24.7784,27384.0
2019-09-03 12:55:00,25.63,25.65,25.61,25.64,32304.0,24.7784,24.7977,24.7591,24.7881,32304.0
2019-09-03 13:00:00,25.63,25.71,25.63,25.64,12364.0,24.7784,24.8557,24.7784,24.7881,12364.0
2019-09-03 13:05:00,25.62,25.65,25.59,25.64,32828.0,24.7687,24.7977,24.7397,24.7881,32828.0
2019-09-03 13:10:00,25.64,25.67,25.61,25.67,19864.0,24.7881,24.8171,24.7591,24.8171,19864.0
2019-09-03 13:15:00,25.66,25.67,25.62,25.62,20926.0,24.8074,24.8171,24.7687,24.7687,20926.0
2019-09-03 13:20:00,25.63,25.63,25.57,25.59,80862.0,24.7784,24.7784,24.7204,24.7397,80862.0
2019-09-03 13:25:00,25.6,25.63,25.58,25.61,57106.0,24.7494,24.7784,24.7301,24.7591,57106.0
2019-09-03 13:30:00,25.61,25.62,25.55,25.55,36016.0,24.7591,24.7687,24.7011,24.7011,36016.0
2019-09-03 13:35:00,25.53,25.56,25.52,25.56,30740.0,24.6817,24.7107,24.6721,24.7107,30740.0
2019-09-03 13:40:00,25.56,25.57,25.49,25.53,275604.0,24.7107,24.7204,24.6431,24.6817,275604.0
2019-09-03 13:45:00,25.54,25.54,25.49,25.54,73020.0,24.6914,24.6914,24.6431,24.6914,73020.0
2019-09-03 13:50:00,25.53,25.54,25.45,25.47,34846.0,24.6817,24.6914,24.6044,24.6237,34846.0
2019-09-03 13:55:00,25.48,25.53,25.47,25.5,35170.0,24.6334,24.6817,24.6237,24.6527,35170.0
2019-09-03 14:00:00,25.49,25.57,25.49,25.56,23910.0,24.6431,24.7204,24.6431,24.7107,23910.0
2019-09-03 14:05:00,25.55,25.56,25.52,25.54,24146.0,24.7011,24.7107,24.6721,24.6914,24146.0
2019-09-03 14:10:00,25.55,25.59,25.54,25.57,44460.0,24.7011,24.7397,24.6914,24.7204,44460.0
2019-09-03 14:15:00,25.54,25.58,25.5,25.5,16850.0,24.6914,24.7301,24.6527,24.6527,16850.0
2019-09-03 14:20:00,25.53,25.58,25.5,25.5,24474.0,24.6817,24.7301,24.6527,24.6527,24474.0
2019-09-03 14:25:00,25.5,25.57,25.5,25.56,9930.0,24.6527,24.7204,24.6527,24.7107,9930.0
2019-09-03 14:30:00,25.55,25.58,25.54,25.54,41674.0,24.7011,24.7301,24.6914,24.6914,41674.0
2019-09-03 14:35:00,25.53,25.59,25.52,25.57,15956.0,24.6817,24.7397,24.6721,24.7204,15956.0
2019-09-03 14:40:00,25.57,25.6,25.56,25.59,22620.0,24.7204,24.7494,24.7107,24.7397,22620.0
2019-09-03 14:45:00,25.58,25.59,25.55,25.58,6000.0,24.7301,24.7397,24.7011,24.7301,6000.0
2019-09-03 14:50:00,25.61,25.63,25.57,25.6,22974.0,24.7591,24.7784,24.7204,24.7494,22974.0
2019-09-03 14:55:00,25.59,25.61,25.58,25.61,19224.0,24.7397,24.7591,24.7301,24.7591,19224.0
2019-09-03 15:00:00,25.61,25.62,25.56,25.57,35892.0,24.7591,24.7687,24.7107,24.7204,35892.0
2019-09-03 15:05:00,25.57,25.6,25.57,25.6,13272.0,24.7204,24.7494,24.7204,24.7494,13272.0
2019-09-03 15:10:00,25.6,25.63,25.59,25.6,26764.0,24.7494,24.7784,24.7397,24.7494,26764.0
2019-09-03 15:15:00,25.59,25.68,25.59,25.67,24196.0,24.7397,24.8267,24.7397,24.8171,24196.0
2019-09-03 15:20:00,25.67,25.73,25.67,25.7,46086.0,24.8171,24.8751,24.8171,24.8461,46086.0
2019-09-03 15:25:00,25.71,25.71,25.67,25.68,27324.0,24.8557,24.8557,24.8171,24.8267,27324.0
2019-09-03 15:30:00,25.69,25.74,25.66,25.72,77742.0,24.8364,24.8848,24.8074,24.8654,77742.0
2019-09-03 15:35:00,25.72,25.74,25.71,25.74,267094.0,24.8654,24.8848,24.8557,24.8848,267094.0
2019-09-03 15:40:00,25.74,25.75,25.69,25.71,65472.0,24.8848,24.8944,24.8364,24.8557,65472.0
2019-09-03 15:45:00,25.72,25.81,25.72,25.74,167902.0,24.8654,24.9524,24.8654,24.8848,167902.0
2019-09-03 15:50:00,25.75,25.84,25.75,25.82,186812.0,24.8944,24.9814,24.8944,24.9621,186812.0
2019-09-03 15:55:00,25.82,25.82,25.74,25.77,254504.0,24.9621,24.9621,24.8848,24.9138,254504.0
2019-09-04 09:30:00,26.41,26.43,26.36,26.39,996620.0,25.5325,25.5518,25.4841,25.5132,996620.0
2019-09-04 09:35:00,26.39,26.42,26.33,26.36,128718.0,25.5132,25.5422,25.4551,25.4841,128718.0
2019-09-04 09:40:00,26.36,26.44,26.31,26.37,268696.0,25.4841,25.5615,25.4358,25.4938,268696.0
2019-09-04 09:45:00,26.37,26.46,26.35,26.35,149072.0,25.4938,25.5808,25.4745,25.4745,149072.0
2019-09-04 09:50:00,26.36,26.38,26.32,26.36,93656.0,25.4841,25.5035,25.4455,25.4841,93656.0
2019-09-04 09:55:00,26.36,26.36,26.32,26.34,53664.0,25.4841,25.4841,25.4455,25.4648,53664.0
2019-09-04 10:00:00,26.35,26.39,26.32,26.33,68956.0,25.4745,25.5132,25.4455,25.4551,68956.0
2019-09-04 10:05:00,26.35,26.37,26.29,26.29,62080.0,25.4745,25.4938,25.4165,25.4165,62080.0
2019-09-04 10:10:00,26.29,26.3,26.18,26.2,119156.0,25.4165,25.4261,25.3101,25.3295,119156.0
2019-09-04 10:15:00,26.18,26.26,26.18,26.25,86832.0,25.3101,25.3875,25.3101,25.3778,86832.0
2019-09-04 10:20:00,26.26,26.29,26.24,26.24,60550.0,25.3875,25.4165,25.3681,25.3681,60550.0
2019-09-04 10:25:00,26.22,26.29,26.22,26.28,80222.0,25.3488,25.4165,25.3488,25.4068,80222.0
2019-09-04 10:30:00,26.28,26.32,26.27,26.31,69566.0,25.4068,25.4455,25.3971,25.4358,69566.0
2019-09-04 10:35:00,26.3,26.3,26.26,26.27,71354.0,25.4261,25.4261,25.3875,25.3971,71354.0
2019-09-04 10:40:00,26.27,26.27,26.24,26.25,39714.0,25.3971,25.3971,25.3681,25.3778,39714.0
2019-09-04 10:45:00,26.25,26.28,26.23,26.27,12800.0,25.3778,25.4068,25.3585,25.3971,12800.0
2019-09-04 10:50:00,26.28,26.34,26.28,26.32,63838.0,25.4068,25.4648,25.4068,25.4455,63838.0
2019-09-04 10:55:00,26.31,26.33,26.27,26.33,28850.0,25.4358,25.4551,25.3971,25.4551,28850.0
2019-09-04 11:00:00,26.34,26.34,26.32,26.33,40834.0,25.4648,25.4648,25.4455,25.4551,40834.0
2019-09-04 11:05:00,26.33,26.33,26.3,26.33,46934.0,25.4551,25.4551,25.4261,25.4551,46934.0
2019-09-04 11:10:00,26.33,26.35,26.28,26.29,652088.0,25.4551,25.4745,25.4068,25.4165,652088.0
2019-09-04 11:15:00,26.29,26.35,26.28,26.34,32790.0,25.4165,25.4745,25.4068,25.4648,32790.0
2019-09-04 11:20:00,26.35,26.38,26.34,26.36,76172.0,25.4745,25.5035,25.4648,25.4841,76172.0
2019-09-04 11:25:00,26.36,26.43,26.35,26.42,35378.0,25.4841,25.5518,25.4745,25.5422,35378.0
2019-09-04 11:30:00,26.42,26.45,26.41,26.45,57036.0,25.5422,25.5712,25.5325,25.5712,57036.0
2019-09-04 11:35:00,26.45,26.48,26.43,26.46,45846.0,25.5712,25.6002,25.5518,25.5808,45846.0
2019-09-04 11:40:00,26.46,26.5,26.46,26.5,106860.0,25.5808,25.6195,25.5808,25.6195,106860.0
2019-09-04 11:45:00,26.5,26.5,26.46,26.48,360526.0,25.6195,25.6195,25.5808,25.6002,360526.0
2019-09-04 11:50:00,26.49,26.49,26.46,26.48,27438.0,25.6098,25.6098,25.5808,25.6002,27438.0
2019-09-04 11:55:00,26.48,26.49,26.47,26.48,18132.0,25.6002,25.6098,25.5905,25.6002,18132.0
2019-09-04 12:00:00,26.48,26.5,26.48,26.49,39986.0,25.6002,25.6195,25.6002,25.6098,39986.0
2019-09-04 12:05:00,26.5,26.5,26.47,26.47,33952.0,25.6195,25.6195,25.5905,25.5905,33952.0
2019-09-04 12:10:00,26.47,26.5,26.46,26.49,31178.0,25.5905,25.6195,25.5808,25.6098,31178.0
2019-09-04 12:15:00,26.48,26.49,26.42,26.43,73552.0,25.6002,25.6098,25.5422,25.5518,73552.0
2019-09-04 12:20:00,26.45,26.46,26.43,26.43,13004.0,25.5712,25.5808,25.5518,25.5518,13004.0
2019-09-04 12:25:00,26.43,26.44,26.43,26.44,38666.0,25.5518,25.5615,25.5518,25.5615,38666.0
2019-09-04 12:30:00,26.43,26.46,26.42,26.43,16880.0,25.5518,25.5808,25.5422,25.5518,16880.0
2019-09-04 12:35:00,26.43,26.46,26.43,26.46,23932.0,25.5518,25.5808,25.5518,25.5808,23932.0
2019-09-04 12:40:00,26.43,26.46,26.43,26.45,37132.0,25.5518,25.5808,25.5518,25.5712,37132.0
2019-09-04 12:45:00,26.45,26.52,26.45,26.51,93274.0,25.5712,25.6388,25.5712,25.6292,93274.0
2019-09-04 12:50:00,26.5,26.51,26.48,26.49,73158.0,25.6195,25.6292,25.6002,25.6098,73158.0
2019-09-04 12:55:00,26.48,26.51,26.48,26.5,13696.0,25.6002,25.6292,25.6002,25.6195,13696.0
2019-09-04 13:00:00,26.5,26.52,26.5,26.5,4272.0,25.6195,25.6388,25.6195,25.6195,4272.0
2019-09-04 13:05:00,26.49,26.52,26.49,26.5,19860.0,25.6098,25.6388,25.6098,25.6195,19860.0
2019-09-04 13:10:00,26.49,26.49,26.47,26.48,48070.0,25.6098,25.6098,25.5905,25.6002,48070.0
2019-09-04 13:15:00,26.48,26.48,26.46,26.47,39002.0,25.6002,25.6002,25.5808,25.5905,39002.0
2019-09-04 13:20:00,26.47,26.48,26.47,26.47,32142.0,25.5905,25.6002,25.5905,25.5905,32142.0
2019-09-04 13:25:00,26.48,26.5,26.48,26.5,13246.0,25.6002,25.6195,25.6002,25.6195,13246.0
2019-09-04 13:30:00,26.5,26.52,26.5,26.5,28318.0,25.6195,25.6388,25.6195,25.6195,28318.0
2019-09-04 13:35:00,26.5,26.5,26.46,26.46,27892.0,25.6195,25.6195,25.5808,25.5808,27892.0
2019-09-04 13:40:00,26.46,26.46,26.43,26.44,55774.0,25.5808,25.5808,25.5518,25.5615,55774.0
2019-09-04 13:45:00,26.43,26.45,26.41,26.43,44524.0,25.5518,25.5712,25.5325,25.5518,44524.0
2019-09-04 13:50:00,26.42,26.42,26.4,26.41,14288.0,25.5422,25.5422,25.5228,25.5325,14288.0
2019-09-04 13:55:00,26.4,26.43,26.4,26.42,18356.0,25.5228,25.5518,25.5228,25.5422,18356.0
2019-09-04 14:00:00,26.42,26.45,26.4,26.44,40370.0,25.5422,25.5712,25.5228,25.5615,40370.0
2019-09-04 14:05:00,26.44,26.45,26.42,26.42,14666.0,25.5615,25.5712,25.5422,25.5422,14666.0
2019-09-04 14:10:00,26.43,26.43,26.38,26.39,30034.0,25.5518,25.5518,25.5035,25.5132,30034.0
2019-09-04 14:15:00,26.41,26.43,26.39,26.43,36202.0,25.5325,25.5518,25.5132,25.5518,36202.0
2019-09-04 14:20:00,26.43,26.43,26.42,26.43,23160.0,25.5518,25.5518,25.5422,25.5518,23160.0
2019-09-04 14:25:00,26.44,26.47,26.44,26.47,9504.0,25.5615,25.5905,25.5615,25.5905,9504.0
2019-09-04 14:30:00,26.47,26.5,26.46,26.49,62640.0,25.5905,25.6195,25.5808,25.6098,62640.0
2019-09-04 14:35:00,26.5,26.5,26.49,26.49,20250.0,25.6195,25.6195,25.6098,25.6098,20250.0
2019-09-04 14:40:00,26.5,26.51,26.49,26.5,15766.0,25.6195,25.6292,25.6098,25.6195,15766.0
2019-09-04 14:45:00,26.51,26.54,26.5,26.52,66788.0,25.6292,25.6582,25.6195,25.6388,66788.0
2019-09-04 14:50:00,26.51,26.54,26.5,26.53,131224.0,25.6292,25.6582,25.6195,25.6485,131224.0
2019-09-04 14:55:00,26.53,26.53,26.5,26.51,19930.0,25.6485,25.6485,25.6195,25.6292,19930.0
2019-09-04 15:00:00,26.53,26.55,26.52,26.55,25692.0,25.6485,25.6678,25.6388,25.6678,25692.0
2019-09-04 15:05:00,26.54,26.55,26.53,26.54,60066.0,25.6582,25.6678,25.6485,25.6582,60066.0
2019-09-04 15:10:00,26.55,26.59,26.54,26.59,63482.0,25.6678,25.7065,25.6582,25.7065,63482.0
2019-09-04 15:15:00,26.59,26.59,26.53,26.53,38646.0,25.7065,25.7065,25.6485,25.6485,38646.0
2019-09-04 15:20:00,26.55,26.56,26.52,26.55,23202.0,25.6678,25.6775,25.6388,25.6678,23202.0
2019-09-04 15:25:00,26.55,26.57,26.53,26.55,51078.0,25.6678,25.6872,25.6485,25.6678,51078.0
2019-09-04 15:30:00,26.57,26.63,26.55,26.61,93560.0,25.6872,25.7452,25.6678,25.7258,93560.0
2019-09-04 15:35:00,26.6,26.61,26.58,26.6,103874.0,25.7162,25.7258,25.6968,25.7162,103874.0
2019-09-04 15:40:00,26.6,26.62,26.59,26.59,39974.0,25.7162,25.7355,25.7065,25.7065,39974.0
2019-09-04 15:45:00,26.59,26.61,26.58,26.61,77354.0,25.7065,25.7258,25.6968,25.7258,77354.0
2019-09-04 15:50:00,26.61,26.64,26.59,26.62,110450.0,25.7258,25.7548,25.7065,25.7355,110450.0
2019-09-04 15:55:00,26.61,26.63,26.59,26.62,185274.0,25.7258,25.7452,25.7065,25.7355,185274.0
2019-09-05 09:30:00,27.38,27.44,27.34,27.39,500894.0,26.4703,26.5283,26.4316,26.4799,500894.0
2019-09-05 09:35:00,27.39,27.47,27.38,27.45,167538.0,26.4799,26.5573,26.4703,26.5379,167538.0
2019-09-05 09:40:00,27.45,27.47,27.42,27.45,140314.0,26.5379,26.5573,26.5089,26.5379,140314.0
2019-09-05 09:45:00,27.45,27.61,27.45,27.55,423768.0,26.5379,26.6926,26.5379,26.6346,423768.0
2019-09-05 09:50:00,27.55,27.63,27.55,27.59,208406.0,26.6346,26.712,26.6346,26.6733,208406.0
2019-09-05 09:55:00,27.6,27.64,27.57,27.57,136760.0,26.6829,26.7216,26.6539,26.6539,136760.0
2019-09-05 10:00:00,27.59,27.72,27.58,27.68,331000.0,26.6733,26.799,26.6636,26.7603,331000.0
2019-09-05 10:05:00,27.68,27.73,27.65,27.73,165842.0,26.7603,26.8086,26.7313,26.8086,165842.0
2019-09-05 10:10:00,27.73,27.8,27.71,27.79,274370.0,26.8086,26.8763,26.7893,26.8666,274370.0
2019-09-05 10:15:00,27.79,27.93,27.79,27.93,218688.0,26.8666,27.002,26.8666,27.002,218688.0
2019-09-05 10:20:00,27.93,27.93,27.81,27.81,280026.0,27.002,27.002,26.886,26.886,280026.0
2019-09-05 10:25:00,27.81,27.82,27.72,27.76,235126.0,26.886,26.8956,26.799,26.8376,235126.0
2019-09-05 10:30:00,27.77,27.8,27.74,27.8,66364.0,26.8473,26.8763,26.8183,26.8763,66364.0
2019-09-05 10:35:00,27.81,27.84,27.77,27.78,58280.0,26.886,26.915,26.8473,26.857,58280.0
2019-09-05 10:40:00,27.79,27.83,27.78,27.79,32062.0,26.8666,26.9053,26.857,26.8666,32062.0
2019-09-05 10:45:00,27.8,27.82,27.71,27.73,92628.0,26.8763,26.8956,26.7893,26.8086,92628.0
2019-09-05 10:50:00,27.73,27.76,27.72,27.74,40756.0,26.8086,26.8376,26.799,26.8183,40756.0
2019-09-05 10:55:00,27.75,27.75,27.67,27.71,214122.0,26.828,26.828,26.7506,26.7893,214122.0
2019-09-05 11:00:00,27.73,27.8,27.67,27.73,44494.0,26.8086,26.8763,26.7506,26.8086,44494.0
2019-09-05 11:05:00,27.75,27.78,27.72,27.73,42592.0,26.828,26.857,26.799,26.8086,42592.0
2019-09-05 11:10:00,27.74,27.76,27.73,27.74,33154.0,26.8183,26.8376,26.8086,26.8183,33154.0
2019-09-05 11:15:00,27.74,27.74,27.66,27.67,39846.0,26.8183,26.8183,26.741,26.7506,39846.0
2019-09-05 11:20:00,27.65,27.68,27.64,27.67,117734.0,26.7313,26.7603,26.7216,26.7506,117734.0
2019-09-05 11:25:00,27.68,27.73,27.66,27.73,62112.0,26.7603,26.8086,26.741,26.8086,62112.0
2019-09-05 11:30:00,27.72,27.75,27.68,27.74,77466.0,26.799,26.828,26.7603,26.8183,77466.0
2019-09-05 11:35:00,27.75,27.79,27.74,27.75,203848.0,26.828,26.8666,26.8183,26.828,203848.0
2019-09-05 11:40:00,27.75,27.77,27.74,27.75,42132.0,26.828,26.8473,26.8183,26.828,42132.0
2019-09-05 11:45:00,27.73,27.73,27.67,27.7,66246.0,26.8086,26.8086,26.7506,26.7796,66246.0
2019-09-05 11:50:00,27.72,27.72,27.68,27.71,66126.0,26.799,26.799,26.7603,26.7893,66126.0
2019-09-05 11:55:00,27.69,27.7,27.67,27.68,29254.0,26.77,26.7796,26.7506,26.7603,29254.0
2019-09-05 12:00:00,27.68,27.69,27.66,27.66,18768.0,26.7603,26.77,26.741,26.741,18768.0
2019-09-05 12:05:00,27.67,27.7,27.64,27.68,59500.0,26.7506,26.7796,26.7216,26.7603,59500.0
2019-09-05 12:10:00,27.67,27.73,27.67,27.73,85448.0,26.7506,26.8086,26.7506,26.8086,85448.0
2019-09-05 12:15:00,27.72,27.74,27.69,27.7,121686.0,26.799,26.8183,26.77,26.7796,121686.0
2019-09-05 12:20:00,27.68,27.7,27.59,27.63,88424.0,26.7603,26.7796,26.6733,26.712,88424.0
2019-09-05 12:25:00,27.62,27.66,27.61,27.62,32370.0,26.7023,26.741,26.6926,26.7023,32370.0
2019-09-05 12:30:00,27.63,27.65,27.61,27.65,11614.0,26.712,26.7313,26.6926,26.7313,11614.0
2019-09-05 12:35:00,27.64,27.66,27.63,27.65,67968.0,26.7216,26.741,26.712,26.7313,67968.0
2019-09-05 12:40:00,27.65,27.66,27.64,27.66,56150.0,26.7313,26.741,26.7216,26.741,56150.0
2019-09-05 12:45:00,27.67,27.68,27.63,27.64,19270.0,26.7506,26.7603,26.712,26.7216,19270.0
2019-09-05 12:50:00,27.65,27.66,27.64,27.65,16112.0,26.7313,26.741,26.7216,26.7313,16112.0
2019-09-05 12:55:00,27.65,27.66,27.65,27.66,27360.0,26.7313,26.741,26.7313,26.741,27360.0
2019-09-05 13:00:00,27.67,27.7,27.61,27.61,64922.0,26.7506,26.7796,26.6926,26.6926,64922.0
2019-09-05 13:05:00,27.63,27.63,27.54,27.6,87912.0,26.712,26.712,26.6249,26.6829,87912.0
2019-09-05 13:10:00,27.6,27.63,27.6,27.62,10946.0,26.6829,26.712,26.6829,26.7023,10946.0
2019-09-05 13:15:00,27.61,27.63,27.6,27.61,14276.0,26.6926,26.712,26.6829,26.6926,14276.0
2019-09-05 13:20:00,27.61,27.63,27.61,27.63,64728.0,26.6926,26.712,26.6926,26.712,64728.0
2019-09-05 13:25:00,27.64,27.68,27.62,27.67,38296.0,26.7216,26.7603,26.7023,26.7506,38296.0
2019-09-05 13:30:00,27.67,27.67,27.62,27.62,29678.0,26.7506,26.7506,26.7023,26.7023,29678.0
2019-09-05 13:35:00,27.63,27.65,27.61,27.64,27394.0,26.712,26.7313,26.6926,26.7216,27394.0
2019-09-05 13:40:00,27.64,27.64,27.6,27.61,13214.0,26.7216,26.7216,26.6829,26.6926,13214.0
2019-09-05 13:45:00,27.63,27.65,27.6,27.61,48610.0,26.712,26.7313,26.6829,26.6926,48610.0
2019-09-05 13:50:00,27.62,27.66,27.62,27.64,28166.0,26.7023,26.741,26.7023,26.7216,28166.0
2019-09-05 13:55:00,27.64,27.64,27.63,27.63,27674.0,26.7216,26.7216,26.712,26.712,27674.0
2019-09-05 14:00:00,27.64,27.64,27.59,27.63,6098.0,26.7216,26.7216,26.6733,26.712,6098.0
2019-09-05 14:05:00,27.63,27.64,27.62,27.64,26318.0,26.712,26.7216,26.7023,26.7216,26318.0
2019-09-05 14:10:00,27.63,27.68,27.63,27.68,50988.0,26.712,26.7603,26.712,26.7603,50988.0
2019-09-05 14:15:00,27.67,27.68,27.66,27.68,30974.0,26.7506,26.7603,26.741,26.7603,30974.0
2019-09-05 14:20:00,27.67,27.67,27.58,27.6,46576.0,26.7506,26.7506,26.6636,26.6829,46576.0
2019-09-05 14:25:00,27.6,27.64,27.6,27.63,43066.0,26.6829,26.7216,26.6829,26.712,43066.0
2019-09-05 14:30:00,27.62,27.64,27.61,27.62,5880.0,26.7023,26.7216,26.6926,26.7023,5880.0
2019-09-05 14:35:00,27.61,27.65,27.6,27.61,9500.0,26.6926,26.7313,26.6829,26.6926,9500.0
2019-09-05 14:40:00,27.63,27.65,27.63,27.65,12170.0,26.712,26.7313,26.712,26.7313,12170.0
2019-09-05 14:45:00,27.66,27.68,27.65,27.68,21646.0,26.741,26.7603,26.7313,26.7603,21646.0
2019-09-05 14:50:00,27.67,27.71,27.66,27.67,19360.0,26.7506,26.7893,26.741,26.7506,19360.0
2019-09-05 14:55:00,27.66,27.7,27.66,27.7,11894.0,26.741,26.7796,26.741,26.7796,11894.0
2019-09-05 15:00:00,27.7,27.78,27.68,27.71,157838.0,26.7796,26.857,26.7603,26.7893,157838.0
2019-09-05 15:05:00,27.72,27.73,27.7,27.71,47196.0,26.799,26.8086,26.7796,26.7893,47196.0
2019-09-05 15:10:00,27.71,27.74,27.71,27.73,24970.0,26.7893,26.8183,26.7893,26.8086,24970.0
2019-09-05 15:15:00,27.73,27.75,27.73,27.75,16676.0,26.8086,26.828,26.8086,26.828,16676.0
2019-09-05 15:20:00,27.75,27.76,27.73,27.75,32730.0,26.828,26.8376,26.8086,26.828,32730.0
2019-09-05 15:25:00,27.77,27.77,27.75,27.76,134380.0,26.8473,26.8473,26.828,26.8376,134380.0
2019-09-05 15:30:00,27.76,27.79,27.76,27.78,18860.0,26.8376,26.8666,26.8376,26.857,18860.0
2019-09-05 15:35:00,27.78,27.78,27.73,27.73,54392.0,26.857,26.857,26.8086,26.8086,54392.0
2019-09-05 15:40:00,27.74,27.75,27.72,27.73,25990.0,26.8183,26.828,26.799,26.8086,25990.0
2019-09-05 15:45:00,27.72,27.72,27.66,27.66,67298.0,26.799,26.799,26.741,26.741,67298.0
2019-09-05 15:50:00,27.65,27.7,27.62,27.7,133264.0,26.7313,26.7796,26.7023,26.7796,133264.0
2019-09-05 15:55:00,27.7,27.72,27.63,27.66,196086.0,26.7796,26.799,26.712,26.741,196086.0
2019-09-06 09:30:00,27.76,27.79,27.65,27.66,211776.0,26.8376,26.8666,26.7313,26.741,211776.0
2019-09-06 09:35:00,27.65,27.68,27.58,27.61,284876.0,26.7313,26.7603,26.6636,26.6926,284876.0
2019-09-06 09:40:00,27.61,27.64,27.54,27.56,162594.0,26.6926,26.7216,26.6249,26.6443,162594.0
2019-09-06 09:45:00,27.58,27.77,27.55,27.75,200136.0,26.6636,26.8473,26.6346,26.828,200136.0
2019-09-06 09:50:00,27.74,27.77,27.71,27.74,125260.0,26.8183,26.8473,26.7893,26.8183,125260.0
2019-09-06 09:55:00,27.75,27.75,27.66,27.7,50878.0,26.828,26.828,26.741,26.7796,50878.0
2019-09-06 10:00:00,27.7,27.72,27.68,27.71,59292.0,26.7796,26.799,26.7603,26.7893,59292.0
2019-09-06 10:05:00,27.7,27.75,27.64,27.68,165802.0,26.7796,26.828,26.7216,26.7603,165802.0
2019-09-06 10:10:00,27.66,27.74,27.65,27.74,79618.0,26.741,26.8183,26.7313,26.8183,79618.0
2019-09-06 10:15:00,27.74,27.79,27.7,27.7,99632.0,26.8183,26.8666,26.7796,26.7796,99632.0
2019-09-06 10:20:00,27.71,27.79,27.69,27.78,68856.0,26.7893,26.8666,26.77,26.857,68856.0
2019-09-06 10:25:00,27.78,27.81,27.76,27.8,73248.0,26.857,26.886,26.8376,26.8763,73248.0
2019-09-06 10:30:00,27.83,27.84,27.75,27.81,113550.0,26.9053,26.915,26.828,26.886,113550.0
2019-09-06 10:35:00,27.8,27.84,27.8,27.82,31204.0,26.8763,26.915,26.8763,26.8956,31204.0
2019-09-06 10:40:00,27.82,27.84,27.8,27.84,62854.0,26.8956,26.915,26.8763,26.915,62854.0
2019-09-06 10:45:00,27.85,27.86,27.83,27.85,76666.0,26.9246,26.9343,26.9053,26.9246,76666.0
2019-09-06 10:50:00,27.86,27.87,27.84,27.84,70294.0,26.9343,26.944,26.915,26.915,70294.0
2019-09-06 10:55:00,27.83,27.83,27.78,27.82,95360.0,26.9053,26.9053,26.857,26.8956,95360.0
2019-09-06 11:00:00,27.82,27.83,27.8,27.81,18238.0,26.8956,26.9053,26.8763,26.886,18238.0
2019-09-06 11:05:00,27.81,27.85,27.81,27.82,17194.0,26.886,26.9246,26.886,26.8956,17194.0
2019-09-06 11:10:00,27.81,27.84,27.79,27.82,19448.0,26.886,26.915,26.8666,26.8956,19448.0
2019-09-06 11:15:00,27.82,27.82,27.78,27.8,16674.0,26.8956,26.8956,26.857,26.8763,16674.0
2019-09-06 11:20:00,27.8,27.82,27.79,27.81,18056.0,26.8763,26.8956,26.8666,26.886,18056.0
2019-09-06 11:25:00,27.82,27.83,27.79,27.81,2954.0,26.8956,26.9053,26.8666,26.886,2954.0
2019-09-06 11:30:00,27.82,27.82,27.74,27.78,38994.0,26.8956,26.8956,26.8183,26.857,38994.0
2019-09-06 11:35:00,27.79,27.82,27.79,27.81,18500.0,26.8666,26.8956,26.8666,26.886,18500.0
2019-09-06 11:40:00,27.79,27.81,27.78,27.81,8376.0,26.8666,26.886,26.857,26.886,8376.0
2019-09-06 11:45:00,27.82,27.83,27.79,27.8,125456.0,26.8956,26.9053,26.8666,26.8763,125456.0
2019-09-06 11:50:00,27.8,27.8,27.77,27.77,27990.0,26.8763,26.8763,26.8473,26.8473,27990.0
2019-09-06 11:55:00,27.77,27.78,27.73,27.76,88272.0,26.8473,26.857,26.8086,26.8376,88272.0
2019-09-06 12:00:00,27.76,27.79,27.75,27.78,31522.0,26.8376,26.8666,26.828,26.857,31522.0
2019-09-06 12:05:00,27.78,27.8,27.78,27.8,5092.0,26.857,26.8763,26.857,26.8763,5092.0
2019-09-06 12:10:00,27.79,27.8,27.77,27.79,16490.0,26.8666,26.8763,26.8473,26.8666,16490.0
2019-09-06 12:15:00,27.78,27.8,27.78,27.79,34498.0,26.857,26.8763,26.857,26.8666,34498.0
2019-09-06 12:20:00,27.8,27.81,27.8,27.81,24360.0,26.8763,26.886,26.8763,26.886,24360.0
2019-09-06 12:25:00,27.81,27.82,27.79,27.79,20664.0,26.886,26.8956,26.8666,26.8666,20664.0
2019-09-06 12:30:00,27.79,27.8,27.75,27.77,22712.0,26.8666,26.8763,26.828,26.8473,22712.0
2019-09-06 12:35:00,27.77,27.8,27.77,27.8,28868.0,26.8473,26.8763,26.8473,26.8763,28868.0
2019-09-06 12:40:00,27.8,27.8,27.75,27.77,14682.0,26.8763,26.8763,26.828,26.8473,14682.0
2019-09-06 12:45:00,27.75,27.77,27.68,27.69,84574.0,26.828,26.8473,26.7603,26.77,84574.0
2019-09-06 12:50:00,27.7,27.74,27.64,27.74,51950.0,26.7796,26.8183,26.7216,26.8183,51950.0
2019-09-06 12:55:00,27.72,27.77,27.71,27.76,40288.0,26.799,26.8473,26.7893,26.8376,40288.0
2019-09-06 13:00:00,27.75,27.83,27.75,27.83,57718.0,26.828,26.9053,26.828,26.9053,57718.0
2019-09-06 13:05:00,27.81,27.82,27.77,27.77,42428.0,26.886,26.8956,26.8473,26.8473,42428.0
2019-09-06 13:10:00,27.78,27.8,27.78,27.8,15834.0,26.857,26.8763,26.857,26.8763,15834.0
2019-09-06 13:15:00,27.8,27.84,27.8,27.81,39916.0,26.8763,26.915,26.8763,26.886,39916.0
2019-09-06 13:20:00,27.81,27.86,27.81,27.86,36776.0,26.886,26.9343,26.886,26.9343,36776.0
2019-09-06 13:25:00,27.85,27.88,27.84,27.86,90974.0,26.9246,26.9536,26.915,26.9343,90974.0
2019-09-06 13:30:00,27.88,27.91,27.87,27.88,69952.0,26.9536,26.9826,26.944,26.9536,69952.0
2019-09-06 13:35:00,27.87,27.89,27.86,27.88,35642.0,26.944,26.9633,26.9343,26.9536,35642.0
2019-09-06 13:40:00,27.88,27.88,27.85,27.86,69976.0,26.9536,26.9536,26.9246,26.9343,69976.0
2019-09-06 13:45:00,27.86,27.87,27.85,27.86,18520.0,26.9343,26.944,26.9246,26.9343,18520.0
2019-09-06 13:50:00,27.86,27.88,27.85,27.88,14412.0,26.9343,26.9536,26.9246,26.9536,14412.0
2019-09-06 13:55:00,27.87,27.89,27.86,27.87,9792.0,26.944,26.9633,26.9343,26.944,9792.0
2019-09-06 14:00:00,27.88,27.88,27.82,27.85,10872.0,26.9536,26.9536,26.8956,26.9246,10872.0
2019-09-06 14:05:00,27.84,27.85,27.83,27.84,11202.0,26.915,26.9246,26.9053,26.915,11202.0
2019-09-06 14:10:00,27.84,27.85,27.83,27.85,19404.0,26.915,26.9246,26.9053,26.9246,19404.0
2019-09-06 14:15:00,27.85,27.85,27.84,27.84,22972.0,26.9246,26.9246,26.915,26.915,22972.0
2019-09-06 14:20:00,27.85,27.85,27.83,27.84,40658.0,26.9246,26.9246,26.9053,26.915,40658.0
2019-09-06 14:25:00,27.84,27.84,27.82,27.84,10900.0,26.915,26.915,26.8956,26.915,10900.0
2019-09-06 14:30:00,27.85,27.86,27.83,27.85,29734.0,26.9246,26.9343,26.9053,26.9246,29734.0
2019-09-06 14:35:00,27.85,27.86,27.84,27.84,28758.0,26.9246,26.9343,26.915,26.915,28758.0
2019-09-06 14:40:00,27.83,27.83,27.8,27.82,33722.0,26.9053,26.9053,26.8763,26.8956,33722.0
2019-09-06 14:45:00,27.82,27.82,27.8,27.82,6954.0,26.8956,26.8956,26.8763,26.8956,6954.0
2019-09-06 14:50:00,27.82,27.82,27.8,27.8,10750.0,26.8956,26.8956,26.8763,26.8763,10750.0
2019-09-06 14:55:00,27.8,27.82,27.79,27.81,10066.0,26.8763,26.8956,26.8666,26.886,10066.0
2019-09-06 15:00:00,27.82,27.82,27.8,27.8,14152.0,26.8956,26.8956,26.8763,26.8763,14152.0
2019-09-06 15:05:00,27.8,27.81,27.8,27.8,18452.0,26.8763,26.886,26.8763,26.8763,18452.0
2019-09-06 15:10:00,27.8,27.8,27.8,27.8,1400.0,26.8763,26.8763,26.8763,26.8763,1400.0
2019-09-06 15:15:00,27.82,27.82,27.8,27.8,41442.0,26.8956,26.8956,26.8763,26.8763,41442.0
2019-09-06 15:20:00,27.8,27.85,27.8,27.84,74560.0,26.8763,26.9246,26.8763,26.915,74560.0
2019-09-06 15:25:00,27.84,27.86,27.84,27.86,56230.0,26.915,26.9343,26.915,26.9343,56230.0
2019-09-06 15:30:00,27.86,27.9,27.86,27.87,53040.0,26.9343,26.973,26.9343,26.944,53040.0
2019-09-06 15:35:00,27.87,27.87,27.82,27.83,42026.0,26.944,26.944,26.8956,26.9053,42026.0
2019-09-06 15:40:00,27.83,27.83,27.77,27.78,33562.0,26.9053,26.9053,26.8473,26.857,33562.0
2019-09-06 15:45:00,27.78,27.78,27.73,27.76,74254.0,26.857,26.857,26.8086,26.8376,74254.0
2019-09-06 15:50:00,27.75,27.76,27.71,27.72,129224.0,26.828,26.8376,26.7893,26.799,129224.0
2019-09-06 15:55:00,27.71,27.75,27.67,27.72,158344.0,26.7893,26.828,26.7506,26.799,158344.0
2019-09-09 09:30:00,28.02,28.04,27.87,27.9,278934.0,27.089,27.1083,26.944,26.973,278934.0
2019-09-09 09:35:00,27.88,27.9,27.83,27.86,238818.0,26.9536,26.973,26.9053,26.9343,238818.0
2019-09-09 09:40:00,27.86,27.92,27.86,27.89,127796.0,26.9343,26.9923,26.9343,26.9633,127796.0
2019-09-09 09:45:00,27.88,27.9,27.85,27.86,79530.0,26.9536,26.973,26.9246,26.9343,79530.0
2019-09-09 09:50:00,27.86,27.89,27.81,27.84,61892.0,26.9343,26.9633,26.886,26.915,61892.0
2019-09-09 09:55:00,27.85,27.85,27.78,27.79,123228.0,26.9246,26.9246,26.857,26.8666,123228.0
2019-09-09 10:00:00,27.8,27.84,27.77,27.83,142820.0,26.8763,26.915,26.8473,26.9053,142820.0
2019-09-09 10:05:00,27.83,27.86,27.83,27.86,55684.0,26.9053,26.9343,26.9053,26.9343,55684.0
2019-09-09 10:10:00,27.86,27.91,27.85,27.86,149066.0,26.9343,26.9826,26.9246,26.9343,149066.0
2019-09-09 10:15:00,27.88,27.9,27.86,27.89,46546.0,26.9536,26.973,26.9343,26.9633,46546.0
2019-09-09 10:20:00,27.89,27.91,27.83,27.9,85990.0,26.9633,26.9826,26.9053,26.973,85990.0
2019-09-09 10:25:00,27.9,27.9,27.86,27.88,35130.0,26.973,26.973,26.9343,26.9536,35130.0
2019-09-09 10:30:00,27.88,27.9,27.85,27.9,53504.0,26.9536,26.973,26.9246,26.973,53504.0
2019-09-09 10:35:00,27.89,27.9,27.86,27.88,31652.0,26.9633,26.973,26.9343,26.9536,31652.0
2019-09-09 10:40:00,27.88,27.91,27.86,27.9,21420.0,26.9536,26.9826,26.9343,26.973,21420.0
2019-09-09 10:45:00,27.89,27.9,27.88,27.88,13660.0,26.9633,26.973,26.9536,26.9536,13660.0
2019-09-09 10:50:00,27.89,27.93,27.88,27.92,57234.0,26.9633,27.002,26.9536,26.9923,57234.0
2019-09-09 10:55:00,27.92,27.93,27.9,27.93,18588.0,26.9923,27.002,26.973,27.002,18588.0
2019-09-09 11:00:00,27.93,27.94,27.91,27.92,18198.0,27.002,27.0117,26.9826,26.9923,18198.0
2019-09-09 11:05:00,27.92,27.93,27.89,27.9,19204.0,26.9923,27.002,26.9633,26.973,19204.0
2019-09-09 11:10:00,27.9,27.95,27.89,27.92,30966.0,26.973,27.0213,26.9633,26.9923,30966.0
2019-09-09 11:15:00,27.91,27.91,27.88,27.89,20168.0,26.9826,26.9826,26.9536,26.9633,20168.0
2019-09-09 11:20:00,27.89,27.91,27.86,27.87,22634.0,26.9633,26.9826,26.9343,26.944,22634.0
2019-09-09 11:25:00,27.88,27.9,27.86,27.89,21452.0,26.9536,26.973,26.9343,26.9633,21452.0
2019-09-09 11:30:00,27.88,27.9,27.88,27.89,13896.0,26.9536,26.973,26.9536,26.9633,13896.0
2019-09-09 11:35:00,27.89,27.9,27.86,27.86,32788.0,26.9633,26.973,26.9343,26.9343,32788.0
2019-09-09 11:40:00,27.86,27.86,27.81,27.83,30612.0,26.9343,26.9343,26.886,26.9053,30612.0
2019-09-09 11:45:00,27.83,27.83,27.82,27.82,21032.0,26.9053,26.9053,26.8956,26.8956,21032.0
2019-09-09 11:50:00,27.84,27.84,27.82,27.84,11540.0,26.915,26.915,26.8956,26.915,11540.0
2019-09-09 11:55:00,27.83,27.85,27.83,27.84,11694.0,26.9053,26.9246,26.9053,26.915,11694.0
2019-09-09 12:00:00,27.84,27.85,27.8,27.81,39184.0,26.915,26.9246,26.8763,26.886,39184.0
2019-09-09 12:05:00,27.81,27.82,27.79,27.8,20082.0,26.886,26.8956,26.8666,26.8763,20082.0
2019-09-09 12:10:00,27.79,27.8,27.74,27.75,108508.0,26.8666,26.8763,26.8183,26.828,108508.0
2019-09-09 12:15:00,27.75,27.75,27.69,27.69,55832.0,26.828,26.828,26.77,26.77,55832.0
2019-09-09 12:20:00,27.69,27.71,27.67,27.67,43604.0,26.77,26.7893,26.7506,26.7506,43604.0
2019-09-09 12:25:00,27.68,27.68,27.6,27.63,67126.0,26.7603,26.7603,26.6829,26.712,67126.0
2019-09-09 12:30:00,27.6,27.62,27.57,27.6,41248.0,26.6829,26.7023,26.6539,26.6829,41248.0
2019-09-09 12:35:00,27.59,27.59,27.46,27.53,251838.0,26.6733,26.6733,26.5476,26.6153,251838.0
2019-09-09 12:40:00,27.53,27.58,27.53,27.58,64528.0,26.6153,26.6636,26.6153,26.6636,64528.0
2019-09-09 12:45:00,27.58,27.6,27.55,27.55,27604.0,26.6636,26.6829,26.6346,26.6346,27604.0
2019-09-09 12:50:00,27.56,27.64,27.55,27.63,39782.0,26.6443,26.7216,26.6346,26.712,39782.0
2019-09-09 12:55:00,27.64,27.68,27.64,27.68,26166.0,26.7216,26.7603,26.7216,26.7603,26166.0
2019-09-09 13:00:00,27.67,27.68,27.65,27.67,44034.0,26.7506,26.7603,26.7313,26.7506,44034.0
2019-09-09 13:05:00,27.67,27.68,27.65,27.67,41598.0,26.7506,26.7603,26.7313,26.7506,41598.0
2019-09-09 13:10:00,27.68,27.68,27.64,27.64,10684.0,26.7603,26.7603,26.7216,26.7216,10684.0
2019-09-09 13:15:00,27.64,27.66,27.63,27.65,20376.0,26.7216,26.741,26.712,26.7313,20376.0
2019-09-09 13:20:00,27.65,27.65,27.59,27.59,9948.0,26.7313,26.7313,26.6733,26.6733,9948.0
2019-09-09 13:25:00,27.6,27.61,27.57,27.58,25958.0,26.6829,26.6926,26.6539,26.6636,25958.0
2019-09-09 13:30:00,27.59,27.59,27.53,27.57,50720.0,26.6733,26.6733,26.6153,26.6539,50720.0
2019-09-09 13:35:00,27.56,27.58,27.53,27.58,39706.0,26.6443,26.6636,26.6153,26.6636,39706.0
2019-09-09 13:40:00,27.58,27.59,27.54,27.56,26138.0,26.6636,26.6733,26.6249,26.6443,26138.0
2019-09-09 13:45:00,27.56,27.63,27.55,27.62,25668.0,26.6443,26.712,26.6346,26.7023,25668.0
2019-09-09 13:50:00,27.62,27.66,27.61,27.64,16276.0,26.7023,26.741,26.6926,26.7216,16276.0
2019-09-09 13:55:00,27.66,27.66,27.63,27.63,10362.0,26.741,26.741,26.712,26.712,10362.0
2019-09-09 14:00:00,27.63,27.66,27.62,27.66,27220.0,26.712,26.741,26.7023,26.741,27220.0
2019-09-09 14:05:00,27.66,27.66,27.61,27.62,18388.0,26.741,26.741,26.6926,26.7023,18388.0
2019-09-09 14:10:00,27.6,27.6,27.57,27.6,33288.0,26.6829,26.6829,26.6539,26.6829,33288.0
2019-09-09 14:15:00,27.57,27.61,27.57,27.58,3404.0,26.6539,26.6926,26.6539,26.6636,3404.0
2019-09-09 14:20:00,27.55,27.58,27.55,27.55,20564.0,26.6346,26.6636,26.6346,26.6346,20564.0
2019-09-09 14:25:00,27.56,27.57,27.55,27.55,11932.0,26.6443,26.6539,26.6346,26.6346,11932.0
2019-09-09 14:30:00,27.54,27.63,27.53,27.63,47466.0,26.6249,26.712,26.6153,26.712,47466.0
2019-09-09 14:35:00,27.61,27.61,27.58,27.6,40504.0,26.6926,26.6926,26.6636,26.6829,40504.0
2019-09-09 14:40:00,27.61,27.62,27.58,27.61,21034.0,26.6926,26.7023,26.6636,26.6926,21034.0
2019-09-09 14:45:00,27.61,27.62,27.61,27.61,10200.0,26.6926,26.7023,26.6926,26.6926,10200.0
2019-09-09 14:50:00,27.61,27.61,27.56,27.57,55796.0,26.6926,26.6926,26.6443,26.6539,55796.0
2019-09-09 14:55:00,27.57,27.6,27.57,27.58,24164.0,26.6539,26.6829,26.6539,26.6636,24164.0
2019-09-09 15:00:00,27.56,27.66,27.55,27.65,86598.0,26.6443,26.741,26.6346,26.7313,86598.0
2019-09-09 15:05:00,27.65,27.65,27.61,27.61,28732.0,26.7313,26.7313,26.6926,26.6926,28732.0
2019-09-09 15:10:00,27.61,27.7,27.61,27.7,76366.0,26.6926,26.7796,26.6926,26.7796,76366.0
2019-09-09 15:15:00,27.7,27.72,27.69,27.72,36048.0,26.7796,26.799,26.77,26.799,36048.0
2019-09-09 15:20:00,27.72,27.72,27.69,27.71,18076.0,26.799,26.799,26.77,26.7893,18076.0
2019-09-09 15:25:00,27.68,27.7,27.68,27.68,6694.0,26.7603,26.7796,26.7603,26.7603,6694.0
2019-09-09 15:30:00,27.68,27.7,27.65,27.68,50084.0,26.7603,26.7796,26.7313,26.7603,50084.0
2019-09-09 15:35:00,27.67,27.71,27.65,27.71,57448.0,26.7506,26.7893,26.7313,26.7893,57448.0
2019-09-09 15:40:00,27.71,27.72,27.69,27.71,81224.0,26.7893,26.799,26.77,26.7893,81224.0
2019-09-09 15:45:00,27.7,27.75,27.68,27.72,134500.0,26.7796,26.828,26.7603,26.799,134500.0
2019-09-09 15:50:00,27.72,27.76,27.7,27.74,210456.0,26.799,26.8376,26.7796,26.8183,210456.0
2019-09-09 15:55:00,27.73,27.75,27.7,27.74,153158.0,26.8086,26.828,26.7796,26.8183,153158.0
2019-09-10 09:30:00,27.5,27.52,27.34,27.37,211098.0,26.5863,26.6056,26.4316,26.4606,211098.0
2019-09-10 09:35:00,27.36,27.39,27.3,27.31,179540.0,26.4509,26.4799,26.3929,26.4026,179540.0
2019-09-10 09:40:00,27.3,27.3,27.17,27.23,324450.0,26.3929,26.3929,26.2672,26.3252,324450.0
2019-09-10 09:45:00,27.23,27.3,27.2,27.29,96460.0,26.3252,26.3929,26.2962,26.3832,96460.0
2019-09-10 09:50:00,27.28,27.28,27.15,27.16,85726.0,26.3736,26.3736,26.2479,26.2576,85726.0
2019-09-10 09:55:00,27.18,27.24,27.15,27.23,119112.0,26.2769,26.3349,26.2479,26.3252,119112.0
2019-09-10 10:00:00,27.21,27.25,27.18,27.23,31972.0,26.3059,26.3446,26.2769,26.3252,31972.0
2019-09-10 10:05:00,27.24,27.25,27.16,27.18,114932.0,26.3349,26.3446,26.2576,26.2769,114932.0
2019-09-10 10:10:00,27.17,27.21,27.11,27.19,98460.0,26.2672,26.3059,26.2092,26.2866,98460.0
2019-09-10 10:15:00,27.18,27.27,27.18,27.22,68560.0,26.2769,26.3639,26.2769,26.3156,68560.0
2019-09-10 10:20:00,27.22,27.32,27.21,27.3,107804.0,26.3156,26.4123,26.3059,26.3929,107804.0
2019-09-10 10:25:00,27.29,27.34,27.29,27.33,44880.0,26.3832,26.4316,26.3832,26.4219,44880.0
2019-09-10 10:30:00,27.34,27.35,27.27,27.3,41898.0,26.4316,26.4413,26.3639,26.3929,41898.0
2019-09-10 10:35:00,27.29,27.36,27.25,27.25,80442.0,26.3832,26.4509,26.3446,26.3446,80442.0
2019-09-10 10:40:00,27.25,27.31,27.24,27.28,48674.0,26.3446,26.4026,26.3349,26.3736,48674.0
2019-09-10 10:45:00,27.25,27.29,27.25,27.29,25022.0,26.3446,26.3832,26.3446,26.3832,25022.0
2019-09-10 10:50:00,27.29,27.32,27.21,27.22,15646.0,26.3832,26.4123,26.3059,26.3156,15646.0
2019-09-10 10:55:00,27.23,27.23,27.18,27.2,39598.0,26.3252,26.3252,26.2769,26.2962,39598.0
2019-09-10 11:00:00,27.19,27.27,27.19,27.25,74680.0,26.2866,26.3639,26.2866,26.3446,74680.0
2019-09-10 11:05:00,27.26,27.28,27.24,27.27,38390.0,26.3542,26.3736,26.3349,26.3639,38390.0
2019-09-10 11:10:00,27.27,27.29,27.23,27.29,113642.0,26.3639,26.3832,26.3252,26.3832,113642.0
2019-09-10 11:15:00,27.28,27.3,27.22,27.23,61394.0,26.3736,26.3929,26.3156,26.3252,61394.0
2019-09-10 11:20:00,27.24,27.24,27.18,27.22,82882.0,26.3349,26.3349,26.2769,26.3156,82882.0
2019-09-10 11:25:00,27.2,27.21,27.16,27.18,52296.0,26.2962,26.3059,26.2576,26.2769,52296.0
2019-09-10 11:30:00,27.18,27.23,27.16,27.18,60092.0,26.2769,26.3252,26.2576,26.2769,60092.0
2019-09-10 11:35:00,27.21,27.21,27.18,27.21,31924.0,26.3059,26.3059,26.2769,26.3059,31924.0
2019-09-10 11:40:00,27.2,27.21,27.18,27.2,15186.0,26.2962,26.3059,26.2769,26.2962,15186.0
2019-09-10 11:45:00,27.2,27.41,27.19,27.36,135618.0,26.2962,26.4993,26.2866,26.4509,135618.0
2019-09-10 11:50:00,27.38,27.49,27.38,27.45,192170.0,26.4703,26.5766,26.4703,26.5379,192170.0
2019-09-10 11:55:00,27.46,27.46,27.35,27.38,141246.0,26.5476,26.5476,26.4413,26.4703,141246.0
2019-09-10 12:00:00,27.39,27.4,27.24,27.31,112584.0,26.4799,26.4896,26.3349,26.4026,112584.0
2019-09-10 12:05:00,27.29,27.36,27.25,27.35,155232.0,26.3832,26.4509,26.3446,26.4413,155232.0
2019-09-10 12:10:00,27.35,27.43,27.34,27.4,93724.0,26.4413,26.5186,26.4316,26.4896,93724.0
2019-09-10 12:15:00,27.4,27.46,27.4,27.45,60146.0,26.4896,26.5476,26.4896,26.5379,60146.0
2019-09-10 12:20:00,27.46,27.57,27.46,27.55,88858.0,26.5476,26.6539,26.5476,26.6346,88858.0
2019-09-10 12:25:00,27.55,27.55,27.51,27.53,58422.0,26.6346,26.6346,26.5959,26.6153,58422.0
2019-09-10 12:30:00,27.53,27.53,27.5,27.5,41098.0,26.6153,26.6153,26.5863,26.5863,41098.0
2019-09-10 12:35:00,27.5,27.54,27.5,27.5,49026.0,26.5863,26.6249,26.5863,26.5863,49026.0
2019-09-10 12:40:00,27.51,27.54,27.49,27.53,67934.0,26.5959,26.6249,26.5766,26.6153,67934.0
2019-09-10 12:45:00,27.55,27.6,27.55,27.59,30442.0,26.6346,26.6829,26.6346,26.6733,30442.0
2019-09-10 12:50:00,27.59,27.62,27.59,27.61,20658.0,26.6733,26.7023,26.6733,26.6926,20658.0
2019-09-10 12:55:00,27.62,27.62,27.57,27.58,20412.0,26.7023,26.7023,26.6539,26.6636,20412.0
2019-09-10 13:00:00,27.59,27.59,27.53,27.53,34540.0,26.6733,26.6733,26.6153,26.6153,34540.0
2019-09-10 13:05:00,27.54,27.54,27.48,27.5,80224.0,26.6249,26.6249,26.5669,26.5863,80224.0
2019-09-10 13:10:00,27.5,27.52,27.49,27.51,18758.0,26.5863,26.6056,26.5766,26.5959,18758.0
2019-09-10 13:15:00,27.49,27.49,27.4,27.43,100494.0,26.5766,26.5766,26.4896,26.5186,100494.0
2019-09-10 13:20:00,27.43,27.48,27.42,27.48,43456.0,26.5186,26.5669,26.5089,26.5669,43456.0
2019-09-10 13:25:00,27.48,27.49,27.45,27.46,34906.0,26.5669,26.5766,26.5379,26.5476,34906.0
2019-09-10 13:30:00,27.47,27.51,27.46,27.5,34102.0,26.5573,26.5959,26.5476,26.5863,34102.0
2019-09-10 13:35:00,27.5,27.52,27.5,27.5,9980.0,26.5863,26.6056,26.5863,26.5863,9980.0
2019-09-10 13:40:00,27.5,27.51,27.47,27.48,26242.0,26.5863,26.5959,26.5573,26.5669,26242.0
2019-09-10 13:45:00,27.47,27.53,27.47,27.51,15762.0,26.5573,26.6153,26.5573,26.5959,15762.0
2019-09-10 13:50:00,27.51,27.56,27.51,27.52,19654.0,26.5959,26.6443,26.5959,26.6056,19654.0
2019-09-10 13:55:00,27.52,27.54,27.45,27.45,41450.0,26.6056,26.6249,26.5379,26.5379,41450.0
2019-09-10 14:00:00,27.46,27.48,27.41,27.41,63940.0,26.5476,26.5669,26.4993,26.4993,63940.0
2019-09-10 14:05:00,27.42,27.43,27.37,27.42,21602.0,26.5089,26.5186,26.4606,26.5089,21602.0
2019-09-10 14:10:00,27.4,27.42,27.36,27.36,17732.0,26.4896,26.5089,26.4509,26.4509,17732.0
2019-09-10 14:15:00,27.36,27.38,27.34,27.36,32662.0,26.4509,26.4703,26.4316,26.4509,32662.0
2019-09-10 14:20:00,27.36,27.4,27.34,27.38,26736.0,26.4509,26.4896,26.4316,26.4703,26736.0
2019-09-10 14:25:00,27.37,27.41,27.34,27.35,41698.0,26.4606,26.4993,26.4316,26.4413,41698.0
2019-09-10 14:30:00,27.34,27.4,27.34,27.4,55422.0,26.4316,26.4896,26.4316,26.4896,55422.0
2019-09-10 14:35:00,27.4,27.4,27.33,27.36,46780.0,26.4896,26.4896,26.4219,26.4509,46780.0
2019-09-10 14:40:00,27.35,27.36,27.3,27.33,43262.0,26.4413,26.4509,26.3929,26.4219,43262.0
2019-09-10 14:45:00,27.32,27.34,27.29,27.29,29510.0,26.4123,26.4316,26.3832,26.3832,29510.0
2019-09-10 14:50:00,27.28,27.34,27.27,27.34,53504.0,26.3736,26.4316,26.3639,26.4316,53504.0
2019-09-10 14:55:00,27.34,27.36,27.33,27.35,53146.0,26.4316,26.4509,26.4219,26.4413,53146.0
2019-09-10 15:00:00,27.36,27.4,27.34,27.4,49960.0,26.4509,26.4896,26.4316,26.4896,49960.0
2019-09-10 15:05:00,27.39,27.4,27.34,27.34,26582.0,26.4799,26.4896,26.4316,26.4316,26582.0
2019-09-10 15:10:00,27.36,27.38,27.35,27.35,24388.0,26.4509,26.4703,26.4413,26.4413,24388.0
2019-09-10 15:15:00,27.36,27.38,27.35,27.37,23610.0,26.4509,26.4703,26.4413,26.4606,23610.0
2019-09-10 15:20:00,27.38,27.39,27.32,27.33,106304.0,26.4703,26.4799,26.4123,26.4219,106304.0
2019-09-10 15:25:00,27.33,27.36,27.32,27.36,75806.0,26.4219,26.4509,26.4123,26.4509,75806.0
2019-09-10 15:30:00,27.37,27.42,27.36,27.4,59982.0,26.4606,26.5089,26.4509,26.4896,59982.0
2019-09-10 15:35:00,27.41,27.42,27.39,27.4,63398.0,26.4993,26.5089,26.4799,26.4896,63398.0
2019-09-10 15:40:00,27.4,27.48,27.4,27.48,107886.0,26.4896,26.5669,26.4896,26.5669,107886.0
2019-09-10 15:45:00,27.48,27.51,27.46,27.47,122988.0,26.5669,26.5959,26.5476,26.5573,122988.0
2019-09-10 15:50:00,27.48,27.5,27.47,27.49,151942.0,26.5669,26.5863,26.5573,26.5766,151942.0
2019-09-10 15:55:00,27.5,27.75,27.5,27.75,254656.0,26.5863,26.828,26.5863,26.828,254656.0
2019-09-11 09:30:00,27.82,27.82,27.64,27.66,328210.0,26.8956,26.8956,26.7216,26.741,328210.0
2019-09-11 09:35:00,27.65,27.8,27.65,27.8,137640.0,26.7313,26.8763,26.7313,26.8763,137640.0
2019-09-11 09:40:00,27.8,27.82,27.75,27.8,61866.0,26.8763,26.8956,26.828,26.8763,61866.0
2019-09-11 09:45:00,27.79,27.94,27.79,27.92,170140.0,26.8666,27.0117,26.8666,26.9923,170140.0
2019-09-11 09:50:00,27.92,27.93,27.85,27.86,77830.0,26.9923,27.002,26.9246,26.9343,77830.0
2019-09-11 09:55:00,27.86,27.86,27.8,27.85,81716.0,26.9343,26.9343,26.8763,26.9246,81716.0
2019-09-11 10:00:00,27.84,27.89,27.82,27.86,91328.0,26.915,26.9633,26.8956,26.9343,91328.0
2019-09-11 10:05:00,27.85,27.87,27.83,27.86,29738.0,26.9246,26.944,26.9053,26.9343,29738.0
2019-09-11 10:10:00,27.88,27.96,27.85,27.96,80218.0,26.9536,27.031,26.9246,27.031,80218.0
2019-09-11 10:15:00,27.96,27.96,27.92,27.93,51246.0,27.031,27.031,26.9923,27.002,51246.0
2019-09-11 10:20:00,27.94,27.97,27.92,27.94,79268.0,27.0117,27.0407,26.9923,27.0117,79268.0
2019-09-11 10:25:00,27.93,27.95,27.92,27.94,19778.0,27.002,27.0213,26.9923,27.0117,19778.0
2019-09-11 10:30:00,27.93,27.99,27.93,27.93,64332.0,27.002,27.06,27.002,27.002,64332.0
2019-09-11 10:35:00,27.94,27.99,27.94,27.97,89630.0,27.0117,27.06,27.0117,27.0407,89630.0
2019-09-11 10:40:00,27.97,27.98,27.94,27.97,45016.0,27.0407,27.0503,27.0117,27.0407,45016.0
2019-09-11 10:45:00,27.98,27.98,27.92,27.92,44320.0,27.0503,27.0503,26.9923,26.9923,44320.0
2019-09-11 10:50:00,27.93,27.97,27.92,27.95,55446.0,27.002,27.0407,26.9923,27.0213,55446.0
2019-09-11 10:55:00,27.95,27.98,27.95,27.98,31976.0,27.0213,27.0503,27.0213,27.0503,31976.0
2019-09-11 11:00:00,27.99,28.0,27.96,27.97,36148.0,27.06,27.0697,27.031,27.0407,36148.0
2019-09-11 11:05:00,27.97,27.97,27.94,27.96,22050.0,27.0407,27.0407,27.0117,27.031,22050.0
2019-09-11 11:10:00,27.95,27.97,27.94,27.95,17590.0,27.0213,27.0407,27.0117,27.0213,17590.0
2019-09-11 11:15:00,27.96,27.97,27.95,27.97,20244.0,27.031,27.0407,27.0213,27.0407,20244.0
2019-09-11 11:20:00,27.96,28.01,27.96,28.0,16178.0,27.031,27.0793,27.031,27.0697,16178.0
2019-09-11 11:25:00,27.99,28.0,27.96,27.98,18246.0,27.06,27.0697,27.031,27.0503,18246.0
2019-09-11 11:30:00,28.0,28.07,28.0,28.05,94600.0,27.0697,27.1373,27.0697,27.118,94600.0
2019-09-11 11:35:00,28.06,28.08,28.02,28.04,26378.0,27.1277,27.147,27.089,27.1083,26378.0
2019-09-11 11:40:00,28.05,28.05,28.0,28.05,29830.0,27.118,27.118,27.0697,27.118,29830.0
2019-09-11 11:45:00,28.05,28.05,28.01,28.02,26786.0,27.118,27.118,27.0793,27.089,26786.0
2019-09-11 11:50:00,28.02,28.07,28.02,28.06,43826.0,27.089,27.1373,27.089,27.1277,43826.0
2019-09-11 11:55:00,28.06,28.09,28.05,28.08,58780.0,27.1277,27.1567,27.118,27.147,58780.0
2019-09-11 12:00:00,28.09,28.13,28.08,28.12,66056.0,27.1567,27.1953,27.147,27.1857,66056.0
2019-09-11 12:05:00,28.13,28.16,28.12,28.12,39686.0,27.1953,27.2243,27.1857,27.1857,39686.0
2019-09-11 12:10:00,28.13,28.13,28.11,28.13,34904.0,27.1953,27.1953,27.176,27.1953,34904.0
2019-09-11 12:15:00,28.13,28.13,28.1,28.11,8280.0,27.1953,27.1953,27.1663,27.176,8280.0
2019-09-11 12:20:00,28.11,28.12,28.1,28.11,6094.0,27.176,27.1857,27.1663,27.176,6094.0
2019-09-11 12:25:00,28.1,28.11,28.1,28.11,3700.0,27.1663,27.176,27.1663,27.176,3700.0
2019-09-11 12:30:00,28.1,28.12,28.1,28.11,32366.0,27.1663,27.1857,27.1663,27.176,32366.0
2019-09-11 12:35:00,28.12,28.13,28.11,28.11,6886.0,27.1857,27.1953,27.176,27.176,6886.0
2019-09-11 12:40:00,28.11,28.11,28.1,28.11,5846.0,27.176,27.176,27.1663,27.176,5846.0
2019-09-11 12:45:00,28.11,28.14,28.11,28.12,15622.0,27.176,27.205,27.176,27.1857,15622.0
2019-09-11 12:50:00,28.13,28.14,28.13,28.14,12686.0,27.1953,27.205,27.1953,27.205,12686.0
2019-09-11 12:55:00,28.14,28.21,28.14,28.16,142418.0,27.205,27.2727,27.205,27.2243,142418.0
2019-09-11 13:00:00,28.17,28.18,28.15,28.16,28720.0,27.234,27.2437,27.2147,27.2243,28720.0
2019-09-11 13:05:00,28.16,28.18,28.14,28.17,12528.0,27.2243,27.2437,27.205,27.234,12528.0
2019-09-11 13:10:00,28.17,28.18,28.17,28.18,20014.0,27.234,27.2437,27.234,27.2437,20014.0
2019-09-11 13:15:00,28.18,28.2,28.17,28.2,24928.0,27.2437,27.263,27.234,27.263,24928.0
2019-09-11 13:20:00,28.2,28.2,28.18,28.2,11130.0,27.263,27.263,27.2437,27.263,11130.0
2019-09-11 13:25:00,28.2,28.22,28.17,28.17,28554.0,27.263,27.2823,27.234,27.234,28554.0
2019-09-11 13:30:00,28.17,28.19,28.17,28.19,59540.0,27.234,27.2533,27.234,27.2533,59540.0
2019-09-11 13:35:00,28.18,28.19,28.18,28.18,7746.0,27.2437,27.2533,27.2437,27.2437,7746.0
2019-09-11 13:40:00,28.19,28.21,28.14,28.16,35268.0,27.2533,27.2727,27.205,27.2243,35268.0
2019-09-11 13:45:00,28.15,28.18,28.15,28.17,27708.0,27.2147,27.2437,27.2147,27.234,27708.0
2019-09-11 13:50:00,28.18,28.18,28.13,28.14,24430.0,27.2437,27.2437,27.1953,27.205,24430.0
2019-09-11 13:55:00,28.13,28.14,28.11,28.13,131626.0,27.1953,27.205,27.176,27.1953,131626.0
2019-09-11 14:00:00,28.13,28.13,28.11,28.11,39214.0,27.1953,27.1953,27.176,27.176,39214.0
2019-09-11 14:05:00,28.11,28.14,28.11,28.14,16692.0,27.176,27.205,27.176,27.205,16692.0
2019-09-11 14:10:00,28.14,28.14,28.11,28.11,11622.0,27.205,27.205,27.176,27.176,11622.0
2019-09-11 14:15:00,28.12,28.12,28.1,28.11,5560.0,27.1857,27.1857,27.1663,27.176,5560.0
2019-09-11 14:20:00,28.1,28.12,28.09,28.1,38562.0,27.1663,27.1857,27.1567,27.1663,38562.0
2019-09-11 14:25:00,28.1,28.11,28.09,28.1,12688.0,27.1663,27.176,27.1567,27.1663,12688.0
2019-09-11 14:30:00,28.1,28.11,28.08,28.09,20578.0,27.1663,27.176,27.147,27.1567,20578.0
2019-09-11 14:35:00,28.09,28.1,28.09,28.1,6158.0,27.1567,27.1663,27.1567,27.1663,6158.0
2019-09-11 14:40:00,28.1,28.11,28.09,28.1,19608.0,27.1663,27.176,27.1567,27.1663,19608.0
2019-09-11 14:45:00,28.1,28.1,28.07,28.08,12586.0,27.1663,27.1663,27.1373,27.147,12586.0
2019-09-11 14:50:00,28.07,28.08,28.05,28.07,34824.0,27.1373,27.147,27.118,27.1373,34824.0
2019-09-11 14:55:00,28.07,28.09,28.07,28.08,26224.0,27.1373,27.1567,27.1373,27.147,26224.0
2019-09-11 15:00:00,28.1,28.14,28.1,28.14,41518.0,27.1663,27.205,27.1663,27.205,41518.0
2019-09-11 15:05:00,28.14,28.14,28.13,28.13,10438.0,27.205,27.205,27.1953,27.1953,10438.0
2019-09-11 15:10:00,28.14,28.15,28.13,28.14,24636.0,27.205,27.2147,27.1953,27.205,24636.0
2019-09-11 15:15:00,28.14,28.15,28.14,28.15,29378.0,27.205,27.2147,27.205,27.2147,29378.0
2019-09-11 15:20:00,28.16,28.18,28.16,28.16,31886.0,27.2243,27.2437,27.2243,27.2243,31886.0
2019-09-11 15:25:00,28.16,28.17,28.14,28.15,65408.0,27.2243,27.234,27.205,27.2147,65408.0
2019-09-11 15:30:00,28.16,28.18,28.16,28.17,23490.0,27.2243,27.2437,27.2243,27.234,23490.0
2019-09-11 15:35:00,28.18,28.23,28.16,28.21,186598.0,27.2437,27.292,27.2243,27.2727,186598.0
2019-09-11 15:40:00,28.21,28.23,28.18,28.19,56940.0,27.2727,27.292,27.2437,27.2533,56940.0
2019-09-11 15:45:00,28.2,28.2,28.12,28.18,110566.0,27.263,27.263,27.1857,27.2437,110566.0
2019-09-11 15:50:00,28.18,28.28,28.18,28.28,231658.0,27.2437,27.3404,27.2437,27.3404,231658.0
2019-09-11 15:55:00,28.29,28.33,28.22,28.33,189394.0,27.35,27.3887,27.2823,27.3887,189394.0
2019-09-12 09:30:00,28.59,28.7,28.55,28.68,369434.0,27.6401,27.7464,27.6014,27.7271,369434.0
2019-09-12 09:35:00,28.69,28.7,28.58,28.63,96812.0,27.7367,27.7464,27.6304,27.6787,96812.0
2019-09-12 09:40:00,28.65,28.67,28.47,28.48,222160.0,27.6981,27.7174,27.524,27.5337,222160.0
2019-09-12 09:45:00,28.48,28.5,28.37,28.38,219312.0,27.5337,27.553,27.4274,27.437,219312.0
2019-09-12 09:50:00,28.37,28.43,28.35,28.41,204302.0,27.4274,27.4854,27.408,27.466,204302.0
2019-09-12 09:55:00,28.42,28.5,28.4,28.49,105756.0,27.4757,27.553,27.4564,27.5434,105756.0
2019-09-12 10:00:00,28.48,28.53,28.43,28.53,135190.0,27.5337,27.582,27.4854,27.582,135190.0
2019-09-12 10:05:00,28.53,28.53,28.48,28.48,78636.0,27.582,27.582,27.5337,27.5337,78636.0
2019-09-12 10:10:00,28.48,28.9,28.46,28.66,654002.0,27.5337,27.9398,27.5144,27.7077,654002.0
2019-09-12 10:15:00,28.68,28.83,28.66,28.73,168720.0,27.7271,27.8721,27.7077,27.7754,168720.0
2019-09-12 10:20:00,28.74,28.88,28.73,28.77,257920.0,27.7851,27.9204,27.7754,27.8141,257920.0
2019-09-12 10:25:00,28.77,28.82,28.75,28.81,119836.0,27.8141,27.8624,27.7947,27.8527,119836.0
2019-09-12 10:30:00,28.81,28.83,28.74,28.74,89396.0,27.8527,27.8721,27.7851,27.7851,89396.0
2019-09-12 10:35:00,28.75,28.75,28.68,28.74,68368.0,27.7947,27.7947,27.7271,27.7851,68368.0
2019-09-12 10:40:00,28.74,28.78,28.7,28.72,52700.0,27.7851,27.8237,27.7464,27.7657,52700.0
2019-09-12 10:45:00,28.74,28.77,28.72,28.76,38298.0,27.7851,27.8141,27.7657,27.8044,38298.0
2019-09-12 10:50:00,28.77,28.78,28.38,28.49,349452.0,27.8141,27.8237,27.437,27.5434,349452.0
2019-09-12 10:55:00,28.48,28.54,28.45,28.48,82770.0,27.5337,27.5917,27.5047,27.5337,82770.0
2019-09-12 11:00:00,28.46,28.48,28.42,28.48,54346.0,27.5144,27.5337,27.4757,27.5337,54346.0
2019-09-12 11:05:00,28.48,28.52,28.42,28.52,27070.0,27.5337,27.5724,27.4757,27.5724,27070.0
2019-09-12 11:10:00,28.51,28.55,28.5,28.55,36366.0,27.5627,27.6014,27.553,27.6014,36366.0
2019-09-12 11:15:00,28.55,28.61,28.55,28.61,52436.0,27.6014,27.6594,27.6014,27.6594,52436.0
2019-09-12 11:20:00,28.61,28.66,28.59,28.66,39182.0,27.6594,27.7077,27.6401,27.7077,39182.0
2019-09-12 11:25:00,28.65,28.68,28.62,28.66,41246.0,27.6981,27.7271,27.6691,27.7077,41246.0
2019-09-12 11:30:00,28.66,28.68,28.64,28.64,29766.0,27.7077,27.7271,27.6884,27.6884,29766.0
2019-09-12 11:35:00,28.64,28.65,28.63,28.64,30292.0,27.6884,27.6981,27.6787,27.6884,30292.0
2019-09-12 11:40:00,28.65,28.69,28.64,28.68,42772.0,27.6981,27.7367,27.6884,27.7271,42772.0
2019-09-12 11:45:00,28.69,28.72,28.69,28.7,56968.0,27.7367,27.7657,27.7367,27.7464,56968.0
2019-09-12 11:50:00,28.71,28.74,28.69,28.73,17820.0,27.7561,27.7851,27.7367,27.7754,17820.0
2019-09-12 11:55:00,28.73,28.75,28.68,28.74,231700.0,27.7754,27.7947,27.7271,27.7851,231700.0
2019-09-12 12:00:00,28.74,28.74,28.68,28.69,36866.0,27.7851,27.7851,27.7271,27.7367,36866.0
2019-09-12 12:05:00,28.7,28.7,28.65,28.66,53692.0,27.7464,27.7464,27.6981,27.7077,53692.0
2019-09-12 12:10:00,28.68,28.69,28.68,28.68,5928.0,27.7271,27.7367,27.7271,27.7271,5928.0
2019-09-12 12:15:00,28.67,28.67,28.64,28.66,25562.0,27.7174,27.7174,27.6884,27.7077,25562.0
2019-09-12 12:20:00,28.67,28.69,28.67,28.69,44216.0,27.7174,27.7367,27.7174,27.7367,44216.0
2019-09-12 12:25:00,28.67,28.73,28.67,28.71,9300.0,27.7174,27.7754,27.7174,27.7561,9300.0
2019-09-12 12:30:00,28.74,28.75,28.73,28.74,18666.0,27.7851,27.7947,27.7754,27.7851,18666.0
2019-09-12 12:35:00,28.74,28.74,28.71,28.72,8062.0,27.7851,27.7851,27.7561,27.7657,8062.0
2019-09-12 12:40:00,28.72,28.77,28.72,28.77,12756.0,27.7657,27.8141,27.7657,27.8141,12756.0
2019-09-12 12:45:00,28.77,28.79,28.77,28.78,34090.0,27.8141,27.8334,27.8141,27.8237,34090.0
2019-09-12 12:50:00,28.78,28.81,28.77,28.8,74438.0,27.8237,27.8527,27.8141,27.8431,74438.0
2019-09-12 12:55:00,28.81,28.82,28.8,28.81,19638.0,27.8527,27.8624,27.8431,27.8527,19638.0
2019-09-12 13:00:00,28.81,28.93,28.81,28.86,94866.0,27.8527,27.9688,27.8527,27.9011,94866.0
2019-09-12 13:05:00,28.88,28.91,28.84,28.84,87076.0,27.9204,27.9494,27.8817,27.8817,87076.0
2019-09-12 13:10:00,28.84,28.86,28.82,28.83,61854.0,27.8817,27.9011,27.8624,27.8721,61854.0
2019-09-12 13:15:00,28.82,28.84,28.79,28.81,9938.0,27.8624,27.8817,27.8334,27.8527,9938.0
2019-09-12 13:20:00,28.82,28.83,28.8,28.81,13320.0,27.8624,27.8721,27.8431,27.8527,13320.0
2019-09-12 13:25:00,28.81,28.82,28.8,28.82,20282.0,27.8527,27.8624,27.8431,27.8624,20282.0
2019-09-12 13:30:00,28.83,28.85,28.83,28.85,4944.0,27.8721,27.8914,27.8721,27.8914,4944.0
2019-09-12 13:35:00,28.85,28.85,28.82,28.82,13848.0,27.8914,27.8914,27.8624,27.8624,13848.0
2019-09-12 13:40:00,28.83,28.87,28.82,28.86,37908.0,27.8721,27.9108,27.8624,27.9011,37908.0
2019-09-12 13:45:00,28.86,28.88,28.84,28.86,25000.0,27.9011,27.9204,27.8817,27.9011,25000.0
2019-09-12 13:50:00,28.86,28.89,28.86,28.88,23286.0,27.9011,27.9301,27.9011,27.9204,23286.0
2019-09-12 13:55:00,28.86,28.87,28.84,28.84,14896.0,27.9011,27.9108,27.8817,27.8817,14896.0
2019-09-12 14:00:00,28.85,28.85,28.8,28.81,11240.0,27.8914,27.8914,27.8431,27.8527,11240.0
2019-09-12 14:05:00,28.81,28.81,28.77,28.79,40868.0,27.8527,27.8527,27.8141,27.8334,40868.0
2019-09-12 14:10:00,28.79,28.83,28.78,28.79,53874.0,27.8334,27.8721,27.8237,27.8334,53874.0
2019-09-12 14:15:00,28.8,28.81,28.78,28.8,44532.0,27.8431,27.8527,27.8237,27.8431,44532.0
2019-09-12 14:20:00,28.8,28.81,28.77,28.78,7820.0,27.8431,27.8527,27.8141,27.8237,7820.0
2019-09-12 14:25:00,28.79,28.8,28.77,28.8,21076.0,27.8334,27.8431,27.8141,27.8431,21076.0
2019-09-12 14:30:00,28.8,28.84,28.77,28.83,15856.0,27.8431,27.8817,27.8141,27.8721,15856.0
2019-09-12 14:35:00,28.83,28.86,28.82,28.86,30040.0,27.8721,27.9011,27.8624,27.9011,30040.0
2019-09-12 14:40:00,28.86,28.91,28.86,28.86,25496.0,27.9011,27.9494,27.9011,27.9011,25496.0
2019-09-12 14:45:00,28.86,28.88,28.84,28.86,26548.0,27.9011,27.9204,27.8817,27.9011,26548.0
2019-09-12 14:50:00,28.86,28.88,28.84,28.85,23540.0,27.9011,27.9204,27.8817,27.8914,23540.0
2019-09-12 14:55:00,28.84,28.85,28.82,28.84,28940.0,27.8817,27.8914,27.8624,27.8817,28940.0
2019-09-12 15:00:00,28.84,28.85,28.79,28.8,35160.0,27.8817,27.8914,27.8334,27.8431,35160.0
2019-09-12 15:05:00,28.8,28.8,28.79,28.8,2000.0,27.8431,27.8431,27.8334,27.8431,2000.0
2019-09-12 15:10:00,28.8,28.81,28.78,28.79,28906.0,27.8431,27.8527,27.8237,27.8334,28906.0
2019-09-12 15:15:00,28.79,28.8,28.76,28.77,19700.0,27.8334,27.8431,27.8044,27.8141,19700.0
2019-09-12 15:20:00,28.76,28.82,28.76,28.82,9960.0,27.8044,27.8624,27.8044,27.8624,9960.0
2019-09-12 15:25:00,28.81,28.81,28.77,28.77,34478.0,27.8527,27.8527,27.8141,27.8141,34478.0
2019-09-12 15:30:00,28.76,28.82,28.74,28.78,26018.0,27.8044,27.8624,27.7851,27.8237,26018.0
2019-09-12 15:35:00,28.77,28.81,28.76,28.77,18830.0,27.8141,27.8527,27.8044,27.8141,18830.0
2019-09-12 15:40:00,28.77,28.77,28.71,28.74,70020.0,27.8141,27.8141,27.7561,27.7851,70020.0
2019-09-12 15:45:00,28.74,28.77,28.69,28.69,62016.0,27.7851,27.8141,27.7367,27.7367,62016.0
2019-09-12 15:50:00,28.68,28.7,28.65,28.7,103156.0,27.7271,27.7464,27.6981,27.7464,103156.0
2019-09-12 15:55:00,28.7,28.7,28.56,28.59,180566.0,27.7464,27.7464,27.6111,27.6401,180566.0
2019-09-13 09:30:00,28.74,28.75,28.64,28.66,190840.0,27.7851,27.7947,27.6884,27.7077,190840.0
2019-09-13 09:35:00,28.66,28.75,28.65,28.7,75090.0,27.7077,27.7947,27.6981,27.7464,75090.0
2019-09-13 09:40:00,28.72,28.77,28.68,28.75,157012.0,27.7657,27.8141,27.7271,27.7947,157012.0
2019-09-13 09:45:00,28.74,28.78,28.71,28.72,69758.0,27.7851,27.8237,27.7561,27.7657,69758.0
2019-09-13 09:50:00,28.75,28.8,28.75,28.77,118888.0,27.7947,27.8431,27.7947,27.8141,118888.0
2019-09-13 09:55:00,28.74,28.74,28.63,28.71,29634.0,27.7851,27.7851,27.6787,27.7561,29634.0
2019-09-13 10:00:00,28.69,28.71,28.64,28.64,27580.0,27.7367,27.7561,27.6884,27.6884,27580.0
2019-09-13 10:05:00,28.66,28.68,28.6,28.6,36366.0,27.7077,27.7271,27.6497,27.6497,36366.0
2019-09-13 10:10:00,28.59,28.65,28.59,28.61,28954.0,27.6401,27.6981,27.6401,27.6594,28954.0
2019-09-13 10:15:00,28.6,28.7,28.6,28.69,29530.0,27.6497,27.7464,27.6497,27.7367,29530.0
2019-09-13 10:20:00,28.68,28.74,28.68,28.71,49992.0,27.7271,27.7851,27.7271,27.7561,49992.0
2019-09-13 10:25:00,28.74,28.77,28.72,28.75,33470.0,27.7851,27.8141,27.7657,27.7947,33470.0
2019-09-13 10:30:00,28.73,28.75,28.71,28.71,15442.0,27.7754,27.7947,27.7561,27.7561,15442.0
2019-09-13 10:35:00,28.71,28.73,28.67,28.71,14444.0,27.7561,27.7754,27.7174,27.7561,14444.0
2019-09-13 10:40:00,28.7,28.72,28.68,28.7,19122.0,27.7464,27.7657,27.7271,27.7464,19122.0
2019-09-13 10:45:00,28.69,28.75,28.68,28.74,31006.0,27.7367,27.7947,27.7271,27.7851,31006.0
2019-09-13 10:50:00,28.74,28.77,28.74,28.76,29426.0,27.7851,27.8141,27.7851,27.8044,29426.0
2019-09-13 10:55:00,28.77,28.77,28.75,28.75,13722.0,27.8141,27.8141,27.7947,27.7947,13722.0
2019-09-13 11:00:00,28.75,28.77,28.74,28.75,19750.0,27.7947,27.8141,27.7851,27.7947,19750.0
2019-09-13 11:05:00,28.75,28.85,28.75,28.82,70884.0,27.7947,27.8914,27.7947,27.8624,70884.0
2019-09-13 11:10:00,28.83,28.83,28.81,28.81,20108.0,27.8721,27.8721,27.8527,27.8527,20108.0
2019-09-13 11:15:00,28.81,28.82,28.79,28.81,56926.0,27.8527,27.8624,27.8334,27.8527,56926.0
2019-09-13 11:20:00,28.8,28.81,28.77,28.79,23056.0,27.8431,27.8527,27.8141,27.8334,23056.0
2019-09-13 11:25:00,28.79,28.79,28.66,28.71,106192.0,27.8334,27.8334,27.7077,27.7561,106192.0
2019-09-13 11:30:00,28.72,28.75,28.68,28.7,162984.0,27.7657,27.7947,27.7271,27.7464,162984.0
2019-09-13 11:35:00,28.71,28.71,28.65,28.67,45890.0,27.7561,27.7561,27.6981,27.7174,45890.0
2019-09-13 11:40:00,28.67,28.7,28.66,28.7,37402.0,27.7174,27.7464,27.7077,27.7464,37402.0
2019-09-13 11:45:00,28.7,28.72,28.69,28.72,50152.0,27.7464,27.7657,27.7367,27.7657,50152.0
2019-09-13 11:50:00,28.73,28.74,28.68,28.7,43330.0,27.7754,27.7851,27.7271,27.7464,43330.0
2019-09-13 11:55:00,28.69,28.72,28.67,28.67,16824.0,27.7367,27.7657,27.7174,27.7174,16824.0
2019-09-13 12:00:00,28.67,28.72,28.65,28.71,117112.0,27.7174,27.7657,27.6981,27.7561,117112.0
2019-09-13 12:05:00,28.72,28.75,28.71,28.73,46852.0,27.7657,27.7947,27.7561,27.7754,46852.0
2019-09-13 12:10:00,28.73,28.74,28.71,28.71,3840.0,27.7754,27.7851,27.7561,27.7561,3840.0
2019-09-13 12:15:00,28.71,28.73,28.7,28.71,10770.0,27.7561,27.7754,27.7464,27.7561,10770.0
2019-09-13 12:20:00,28.7,28.7,28.64,28.64,29864.0,27.7464,27.7464,27.6884,27.6884,29864.0
2019-09-13 12:25:00,28.65,28.65,28.59,28.61,44266.0,27.6981,27.6981,27.6401,27.6594,44266.0
2019-09-13 12:30:00,28.63,28.63,28.6,28.63,14918.0,27.6787,27.6787,27.6497,27.6787,14918.0
2019-09-13 12:35:00,28.65,28.66,28.65,28.65,9572.0,27.6981,27.7077,27.6981,27.6981,9572.0
2019-09-13 12:40:00,28.64,28.65,28.61,28.61,39486.0,27.6884,27.6981,27.6594,27.6594,39486.0
2019-09-13 12:45:00,28.64,28.64,28.6,28.61,33504.0,27.6884,27.6884,27.6497,27.6594,33504.0
2019-09-13 12:50:00,28.61,28.66,28.59,28.64,60214.0,27.6594,27.7077,27.6401,27.6884,60214.0
2019-09-13 12:55:00,28.63,28.64,28.61,28.64,10908.0,27.6787,27.6884,27.6594,27.6884,10908.0
2019-09-13 13:00:00,28.64,28.64,28.61,28.61,8270.0,27.6884,27.6884,27.6594,27.6594,8270.0
2019-09-13 13:05:00,28.61,28.65,28.6,28.65,23804.0,27.6594,27.6981,27.6497,27.6981,23804.0
2019-09-13 13:10:00,28.65,28.67,28.65,28.67,20400.0,27.6981,27.7174,27.6981,27.7174,20400.0
2019-09-13 13:15:00,28.67,28.68,28.66,28.67,18132.0,27.7174,27.7271,27.7077,27.7174,18132.0
2019-09-13 13:20:00,28.67,28.67,28.64,28.64,25762.0,27.7174,27.7174,27.6884,27.6884,25762.0
2019-09-13 13:25:00,28.64,28.65,28.63,28.64,3020.0,27.6884,27.6981,27.6787,27.6884,3020.0
2019-09-13 13:30:00,28.64,28.65,28.62,28.63,5770.0,27.6884,27.6981,27.6691,27.6787,5770.0
2019-09-13 13:35:00,28.61,28.63,28.59,28.61,25580.0,27.6594,27.6787,27.6401,27.6594,25580.0
2019-09-13 13:40:00,28.6,28.6,28.52,28.54,71960.0,27.6497,27.6497,27.5724,27.5917,71960.0
2019-09-13 13:45:00,28.54,28.61,28.52,28.61,64670.0,27.5917,27.6594,27.5724,27.6594,64670.0
2019-09-13 13:50:00,28.61,28.63,28.6,28.63,30066.0,27.6594,27.6787,27.6497,27.6787,30066.0
2019-09-13 13:55:00,28.63,28.63,28.54,28.55,21200.0,27.6787,27.6787,27.5917,27.6014,21200.0
2019-09-13 14:00:00,28.58,28.59,28.57,28.58,13686.0,27.6304,27.6401,27.6207,27.6304,13686.0
2019-09-13 14:05:00,28.59,28.62,28.58,28.61,222260.0,27.6401,27.6691,27.6304,27.6594,222260.0
2019-09-13 14:10:00,28.61,28.61,28.57,28.58,21686.0,27.6594,27.6594,27.6207,27.6304,21686.0
2019-09-13 14:15:00,28.58,28.59,28.53,28.53,54460.0,27.6304,27.6401,27.582,27.582,54460.0
2019-09-13 14:20:00,28.55,28.57,28.52,28.57,23408.0,27.6014,27.6207,27.5724,27.6207,23408.0
2019-09-13 14:25:00,28.57,28.57,28.53,28.57,20298.0,27.6207,27.6207,27.582,27.6207,20298.0
2019-09-13 14:30:00,28.58,28.6,28.57,28.59,5584.0,27.6304,27.6497,27.6207,27.6401,5584.0
2019-09-13 14:35:00,28.59,28.6,28.58,28.59,7014.0,27.6401,27.6497,27.6304,27.6401,7014.0
2019-09-13 14:40:00,28.58,28.61,28.58,28.6,8004.0,27.6304,27.6594,27.6304,27.6497,8004.0
2019-09-13 14:45:00,28.6,28.6,28.55,28.55,22770.0,27.6497,27.6497,27.6014,27.6014,22770.0
2019-09-13 14:50:00,28.56,28.59,28.56,28.57,5908.0,27.6111,27.6401,27.6111,27.6207,5908.0
2019-09-13 14:55:00,28.57,28.61,28.57,28.57,12218.0,27.6207,27.6594,27.6207,27.6207,12218.0
2019-09-13 15:00:00,28.58,28.58,28.5,28.52,52438.0,27.6304,27.6304,27.553,27.5724,52438.0
2019-09-13 15:05:00,28.52,28.53,28.45,28.46,100164.0,27.5724,27.582,27.5047,27.5144,100164.0
2019-09-13 15:10:00,28.45,28.49,28.43,28.46,69076.0,27.5047,27.5434,27.4854,27.5144,69076.0
2019-09-13 15:15:00,28.45,28.46,28.42,28.45,83744.0,27.5047,27.5144,27.4757,27.5047,83744.0
2019-09-13 15:20:00,28.43,28.49,28.43,28.49,30614.0,27.4854,27.5434,27.4854,27.5434,30614.0
2019-09-13 15:25:00,28.49,28.51,28.48,28.51,25418.0,27.5434,27.5627,27.5337,27.5627,25418.0
2019-09-13 15:30:00,28.5,28.53,28.49,28.52,44526.0,27.553,27.582,27.5434,27.5724,44526.0
2019-09-13 15:35:00,28.52,28.55,28.52,28.53,51942.0,27.5724,27.6014,27.5724,27.582,51942.0
2019-09-13 15:40:00,28.51,28.57,28.5,28.57,26104.0,27.5627,27.6207,27.553,27.6207,26104.0
2019-09-13 15:45:00,28.56,28.58,28.54,28.58,66724.0,27.6111,27.6304,27.5917,27.6304,66724.0
2019-09-13 15:50:00,28.58,28.63,28.55,28.56,152442.0,27.6304,27.6787,27.6014,27.6111,152442.0
2019-09-13 15:55:00,28.57,28.61,28.5,28.52,157118.0,27.6207,27.6594,27.553,27.5724,157118.0
2019-09-16 09:30:00,28.16,28.3,28.13,28.25,265930.0,27.2243,27.3597,27.1953,27.3114,265930.0
2019-09-16 09:35:00,28.25,28.3,28.2,28.23,89554.0,27.3114,27.3597,27.263,27.292,89554.0
2019-09-16 09:40:00,28.23,28.31,28.18,28.28,143180.0,27.292,27.3694,27.2437,27.3404,143180.0
2019-09-16 09:45:00,28.29,28.3,28.22,28.25,67546.0,27.35,27.3597,27.2823,27.3114,67546.0
2019-09-16 09:50:00,28.25,28.38,28.25,28.34,105424.0,27.3114,27.437,27.3114,27.3984,105424.0
2019-09-16 09:55:00,28.35,28.38,28.33,28.36,65800.0,27.408,27.437,27.3887,27.4177,65800.0
2019-09-16 10:00:00,28.36,28.36,28.32,28.35,83648.0,27.4177,27.4177,27.379,27.408,83648.0
2019-09-16 10:05:00,28.35,28.4,28.33,28.33,74430.0,27.408,27.4564,27.3887,27.3887,74430.0
2019-09-16 10:10:00,28.34,28.36,28.3,28.32,23698.0,27.3984,27.4177,27.3597,27.379,23698.0
2019-09-16 10:15:00,28.29,28.37,28.29,28.32,35762.0,27.35,27.4274,27.35,27.379,35762.0
2019-09-16 10:20:00,28.3,28.37,28.29,28.35,22274.0,27.3597,27.4274,27.35,27.408,22274.0
2019-09-16 10:25:00,28.35,28.36,28.24,28.25,31052.0,27.408,27.4177,27.3017,27.3114,31052.0
2019-09-16 10:30:00,28.25,28.25,28.2,28.25,68250.0,27.3114,27.3114,27.263,27.3114,68250.0
2019-09-16 10:35:00,28.24,28.24,28.2,28.24,37824.0,27.3017,27.3017,27.263,27.3017,37824.0
2019-09-16 10:40:00,28.23,28.28,28.21,28.25,22908.0,27.292,27.3404,27.2727,27.3114,22908.0
2019-09-16 10:45:00,28.25,28.26,28.2,28.2,25290.0,27.3114,27.321,27.263,27.263,25290.0
2019-09-16 10:50:00,28.21,28.28,28.17,28.18,51428.0,27.2727,27.3404,27.234,27.2437,51428.0
2019-09-16 10:55:00,28.17,28.25,28.16,28.23,51540.0,27.234,27.3114,27.2243,27.292,51540.0
2019-09-16 11:00:00,28.24,28.25,28.19,28.23,36032.0,27.3017,27.3114,27.2533,27.292,36032.0
2019-09-16 11:05:00,28.25,28.35,28.24,28.35,36950.0,27.3114,27.408,27.3017,27.408,36950.0
2019-09-16 11:10:00,28.36,28.38,28.33,28.35,50392.0,27.4177,27.437,27.3887,27.408,50392.0
2019-09-16 11:15:00,28.34,28.36,28.32,28.32,52430.0,27.3984,27.4177,27.379,27.379,52430.0
2019-09-16 11:20:00,28.31,28.32,28.29,28.3,41540.0,27.3694,27.379,27.35,27.3597,41540.0
2019-09-16 11:25:00,28.31,28.36,28.3,28.33,33762.0,27.3694,27.4177,27.3597,27.3887,33762.0
2019-09-16 11:30:00,28.31,28.33,28.25,28.25,35744.0,27.3694,27.3887,27.3114,27.3114,35744.0
2019-09-16 11:35:00,28.23,28.27,28.22,28.23,22524.0,27.292,27.3307,27.2823,27.292,22524.0
2019-09-16 11:40:00,28.23,28.24,28.18,28.21,65198.0,27.292,27.3017,27.2437,27.2727,65198.0
2019-09-16 11:45:00,28.2,28.2,28.15,28.16,90276.0,27.263,27.263,27.2147,27.2243,90276.0
2019-09-16 11:50:00,28.15,28.18,28.11,28.18,53088.0,27.2147,27.2437,27.176,27.2437,53088.0
2019-09-16 11:55:00,28.18,28.18,28.06,28.07,99262.0,27.2437,27.2437,27.1277,27.1373,99262.0
2019-09-16 12:00:00,28.09,28.14,28.09,28.14,38874.0,27.1567,27.205,27.1567,27.205,38874.0
2019-09-16 12:05:00,28.13,28.14,28.11,28.13,52700.0,27.1953,27.205,27.176,27.1953,52700.0
2019-09-16 12:10:00,28.15,28.17,28.15,28.15,17382.0,27.2147,27.234,27.2147,27.2147,17382.0
2019-09-16 12:15:00,28.15,28.16,28.14,28.14,13254.0,27.2147,27.2243,27.205,27.205,13254.0
2019-09-16 12:20:00,28.13,28.14,28.11,28.14,5292.0,27.1953,27.205,27.176,27.205,5292.0
2019-09-16 12:25:00,28.14,28.18,28.12,28.17,30400.0,27.205,27.2437,27.1857,27.234,30400.0
2019-09-16 12:30:00,28.18,28.2,28.17,28.17,25660.0,27.2437,27.263,27.234,27.234,25660.0
2019-09-16 12:35:00,28.16,28.17,28.13,28.17,21474.0,27.2243,27.234,27.1953,27.234,21474.0
2019-09-16 12:40:00,28.18,28.19,28.1,28.11,73618.0,27.2437,27.2533,27.1663,27.176,73618.0
2019-09-16 12:45:00,28.12,28.17,28.11,28.17,15026.0,27.1857,27.234,27.176,27.234,15026.0
2019-09-16 12:50:00,28.17,28.22,28.17,28.2,74760.0,27.234,27.2823,27.234,27.263,74760.0
2019-09-16 12:55:00,28.2,28.2,28.17,28.18,9894.0,27.263,27.263,27.234,27.2437,9894.0
2019-09-16 13:00:00,28.17,28.18,28.17,28.18,8252.0,27.234,27.2437,27.234,27.2437,8252.0
2019-09-16 13:05:00,28.21,28.23,28.2,28.23,15464.0,27.2727,27.292,27.263,27.292,15464.0
2019-09-16 13:10:00,28.23,28.23,28.22,28.23,11844.0,27.292,27.292,27.2823,27.292,11844.0
2019-09-16 13:15:00,28.23,28.25,28.23,28.25,38042.0,27.292,27.3114,27.292,27.3114,38042.0
2019-09-16 13:20:00,28.24,28.26,28.23,28.24,9726.0,27.3017,27.321,27.292,27.3017,9726.0
2019-09-16 13:25:00,28.25,28.25,28.23,28.23,1600.0,27.3114,27.3114,27.292,27.292,1600.0
2019-09-16 13:30:00,28.25,28.27,28.23,28.23,12204.0,27.3114,27.3307,27.292,27.292,12204.0
2019-09-16 13:35:00,28.23,28.25,28.21,28.24,10444.0,27.292,27.3114,27.2727,27.3017,10444.0
2019-09-16 13:40:00,28.24,28.26,28.24,28.24,21114.0,27.3017,27.321,27.3017,27.3017,21114.0
2019-09-16 13:45:00,28.23,28.24,28.22,28.23,4244.0,27.292,27.3017,27.2823,27.292,4244.0
2019-09-16 13:50:00,28.24,28.29,28.23,28.28,13352.0,27.3017,27.35,27.292,27.3404,13352.0
2019-09-16 13:55:00,28.27,28.3,28.27,28.29,15852.0,27.3307,27.3597,27.3307,27.35,15852.0
2019-09-16 14:00:00,28.3,28.32,28.28,28.29,28308.0,27.3597,27.379,27.3404,27.35,28308.0
2019-09-16 14:05:00,28.29,28.29,28.24,28.24,30316.0,27.35,27.35,27.3017,27.3017,30316.0
2019-09-16 14:10:00,28.23,28.26,28.23,28.25,16456.0,27.292,27.321,27.292,27.3114,16456.0
2019-09-16 14:15:00,28.24,28.25,28.24,28.25,7584.0,27.3017,27.3114,27.3017,27.3114,7584.0
2019-09-16 14:20:00,28.27,28.28,28.25,28.28,15520.0,27.3307,27.3404,27.3114,27.3404,15520.0
2019-09-16 14:25:00,28.28,28.3,28.28,28.3,13870.0,27.3404,27.3597,27.3404,27.3597,13870.0
2019-09-16 14:30:00,28.29,28.31,28.25,28.28,55802.0,27.35,27.3694,27.3114,27.3404,55802.0
2019-09-16 14:35:00,28.25,28.26,28.24,28.25,10400.0,27.3114,27.321,27.3017,27.3114,10400.0
2019-09-16 14:40:00,28.25,28.29,28.25,28.25,36922.0,27.3114,27.35,27.3114,27.3114,36922.0
2019-09-16 14:45:00,28.28,28.28,28.25,28.28,7224.0,27.3404,27.3404,27.3114,27.3404,7224.0
2019-09-16 14:50:00,28.29,28.3,28.28,28.29,6992.0,27.35,27.3597,27.3404,27.35,6992.0
2019-09-16 14:55:00,28.29,28.3,28.28,28.29,6452.0,27.35,27.3597,27.3404,27.35,6452.0
2019-09-16 15:00:00,28.29,28.31,28.27,28.28,9874.0,27.35,27.3694,27.3307,27.3404,9874.0
2019-09-16 15:05:00,28.28,28.28,28.23,28.25,20726.0,27.3404,27.3404,27.292,27.3114,20726.0
2019-09-16 15:10:00,28.31,28.34,28.31,28.34,26458.0,27.3694,27.3984,27.3694,27.3984,26458.0
2019-09-16 15:15:00,28.32,28.33,28.29,28.3,48432.0,27.379,27.3887,27.35,27.3597,48432.0
2019-09-16 15:20:00,28.29,28.3,28.24,28.27,44150.0,27.35,27.3597,27.3017,27.3307,44150.0
2019-09-16 15:25:00,28.25,28.28,28.23,28.24,43432.0,27.3114,27.3404,27.292,27.3017,43432.0
2019-09-16 15:30:00,28.24,28.27,28.21,28.27,32492.0,27.3017,27.3307,27.2727,27.3307,32492.0
2019-09-16 15:35:00,28.27,28.28,28.24,28.24,8562.0,27.3307,27.3404,27.3017,27.3017,8562.0
2019-09-16 15:40:00,28.25,28.25,28.22,28.25,29138.0,27.3114,27.3114,27.2823,27.3114,29138.0
2019-09-16 15:45:00,28.25,28.28,28.22,28.22,123098.0,27.3114,27.3404,27.2823,27.2823,123098.0
2019-09-16 15:50:00,28.23,28.27,28.21,28.24,125436.0,27.292,27.3307,27.2727,27.3017,125436.0
2019-09-16 15:55:00,28.25,28.3,28.23,28.26,158618.0,27.3114,27.3597,27.292,27.321,158618.0
2019-09-17 09:30:00,28.18,28.27,28.15,28.25,112882.0,27.2437,27.3307,27.2147,27.3114,112882.0
2019-09-17 09:35:00,28.21,28.27,28.16,28.27,99996.0,27.2727,27.3307,27.2243,27.3307,99996.0
2019-09-17 09:40:00,28.27,28.32,28.18,28.18,181676.0,27.3307,27.379,27.2437,27.2437,181676.0
2019-09-17 09:45:00,28.2,28.26,28.18,28.25,35396.0,27.263,27.321,27.2437,27.3114,35396.0
2019-09-17 09:50:00,28.25,28.25,28.18,28.22,48746.0,27.3114,27.3114,27.2437,27.2823,48746.0
2019-09-17 09:55:00,28.22,28.29,28.21,28.25,39744.0,27.2823,27.35,27.2727,27.3114,39744.0
2019-09-17 10:00:00,28.25,28.27,28.21,28.21,64536.0,27.3114,27.3307,27.2727,27.2727,64536.0
2019-09-17 10:05:00,28.21,28.22,28.18,28.2,35266.0,27.2727,27.2823,27.2437,27.263,35266.0
2019-09-17 10:10:00,28.19,28.22,28.17,28.21,46552.0,27.2533,27.2823,27.234,27.2727,46552.0
2019-09-17 10:15:00,28.25,28.27,28.23,28.26,6988.0,27.3114,27.3307,27.292,27.321,6988.0
2019-09-17 10:20:00,28.25,28.25,28.22,28.22,5400.0,27.3114,27.3114,27.2823,27.2823,5400.0
2019-09-17 10:25:00,28.22,28.28,28.22,28.25,12980.0,27.2823,27.3404,27.2823,27.3114,12980.0
2019-09-17 10:30:00,28.27,28.31,28.26,28.3,50830.0,27.3307,27.3694,27.321,27.3597,50830.0
2019-09-17 10:35:00,28.28,28.3,28.26,28.29,27614.0,27.3404,27.3597,27.321,27.35,27614.0
2019-09-17 10:40:00,28.29,28.3,28.26,28.27,37122.0,27.35,27.3597,27.321,27.3307,37122.0
2019-09-17 10:45:00,28.26,28.29,28.23,28.23,20774.0,27.321,27.35,27.292,27.292,20774.0
2019-09-17 10:50:00,28.24,28.25,28.22,28.24,13654.0,27.3017,27.3114,27.2823,27.3017,13654.0
2019-09-17 10:55:00,28.25,28.26,28.23,28.23,7862.0,27.3114,27.321,27.292,27.292,7862.0
2019-09-17 11:00:00,28.24,28.3,28.23,28.29,34966.0,27.3017,27.3597,27.292,27.35,34966.0
2019-09-17 11:05:00,28.28,28.31,28.27,28.29,25170.0,27.3404,27.3694,27.3307,27.35,25170.0
2019-09-17 11:10:00,28.3,28.3,28.27,28.29,20784.0,27.3597,27.3597,27.3307,27.35,20784.0
2019-09-17 11:15:00,28.28,28.32,28.25,28.26,29604.0,27.3404,27.379,27.3114,27.321,29604.0
2019-09-17 11:20:00,28.26,28.36,28.25,28.36,48436.0,27.321,27.4177,27.3114,27.4177,48436.0
2019-09-17 11:25:00,28.35,28.36,28.28,28.3,45026.0,27.408,27.4177,27.3404,27.3597,45026.0
2019-09-17 11:30:00,28.3,28.32,28.28,28.3,23606.0,27.3597,27.379,27.3404,27.3597,23606.0
2019-09-17 11:35:00,28.3,28.34,28.29,28.33,30754.0,27.3597,27.3984,27.35,27.3887,30754.0
2019-09-17 11:40:00,28.33,28.34,28.31,28.33,57388.0,27.3887,27.3984,27.3694,27.3887,57388.0
2019-09-17 11:45:00,28.32,28.34,28.3,28.34,8792.0,27.379,27.3984,27.3597,27.3984,8792.0
2019-09-17 11:50:00,28.3,28.33,28.3,28.32,9058.0,27.3597,27.3887,27.3597,27.379,9058.0
2019-09-17 11:55:00,28.31,28.32,28.28,28.29,22466.0,27.3694,27.379,27.3404,27.35,22466.0
2019-09-17 12:00:00,28.3,28.31,28.29,28.31,28854.0,27.3597,27.3694,27.35,27.3694,28854.0
2019-09-17 12:05:00,28.31,28.34,28.25,28.25,52600.0,27.3694,27.3984,27.3114,27.3114,52600.0
2019-09-17 12:10:00,28.25,28.28,28.25,28.25,44948.0,27.3114,27.3404,27.3114,27.3114,44948.0
2019-09-17 12:15:00,28.25,28.27,28.24,28.24,39584.0,27.3114,27.3307,27.3017,27.3017,39584.0
2019-09-17 12:20:00,28.25,28.25,28.23,28.23,31574.0,27.3114,27.3114,27.292,27.292,31574.0
2019-09-17 12:25:00,28.23,28.25,28.21,28.24,32986.0,27.292,27.3114,27.2727,27.3017,32986.0
2019-09-17 12:30:00,28.24,28.25,28.24,28.24,14438.0,27.3017,27.3114,27.3017,27.3017,14438.0
2019-09-17 12:35:00,28.24,28.24,28.18,28.21,28644.0,27.3017,27.3017,27.2437,27.2727,28644.0
2019-09-17 12:40:00,28.21,28.24,28.2,28.22,30786.0,27.2727,27.3017,27.263,27.2823,30786.0
2019-09-17 12:45:00,28.22,28.23,28.21,28.22,32600.0,27.2823,27.292,27.2727,27.2823,32600.0
2019-09-17 12:50:00,28.22,28.23,28.2,28.22,23034.0,27.2823,27.292,27.263,27.2823,23034.0
2019-09-17 12:55:00,28.22,28.22,28.2,28.21,19272.0,27.2823,27.2823,27.263,27.2727,19272.0
2019-09-17 13:00:00,28.21,28.22,28.2,28.2,35894.0,27.2727,27.2823,27.263,27.263,35894.0
2019-09-17 13:05:00,28.21,28.23,28.21,28.23,30482.0,27.2727,27.292,27.2727,27.292,30482.0
2019-09-17 13:10:00,28.23,28.24,28.23,28.24,26564.0,27.292,27.3017,27.292,27.3017,26564.0
2019-09-17 13:15:00,28.24,28.28,28.24,28.27,23286.0,27.3017,27.3404,27.3017,27.3307,23286.0
2019-09-17 13:20:00,28.28,28.28,28.27,28.28,4392.0,27.3404,27.3404,27.3307,27.3404,4392.0
2019-09-17 13:25:00,28.27,28.27,28.24,28.24,7510.0,27.3307,27.3307,27.3017,27.3017,7510.0
2019-09-17 13:30:00,28.24,28.25,28.24,28.25,2506.0,27.3017,27.3114,27.3017,27.3114,2506.0
2019-09-17 13:35:00,28.25,28.26,28.25,28.25,1688.0,27.3114,27.321,27.3114,27.3114,1688.0
2019-09-17 13:40:00,28.24,28.28,28.24,28.26,29692.0,27.3017,27.3404,27.3017,27.321,29692.0
2019-09-17 13:45:00,28.28,28.29,28.26,28.28,51736.0,27.3404,27.35,27.321,27.3404,51736.0
2019-09-17 13:50:00,28.28,28.3,28.28,28.29,11412.0,27.3404,27.3597,27.3404,27.35,11412.0
2019-09-17 13:55:00,28.29,28.38,28.27,28.29,60252.0,27.35,27.437,27.3307,27.35,60252.0
2019-09-17 14:00:00,28.31,28.36,28.31,28.36,28204.0,27.3694,27.4177,27.3694,27.4177,28204.0
2019-09-17 14:05:00,28.35,28.36,28.26,28.3,62622.0,27.408,27.4177,27.321,27.3597,62622.0
2019-09-17 14:10:00,28.3,28.31,28.27,28.27,5066.0,27.3597,27.3694,27.3307,27.3307,5066.0
2019-09-17 14:15:00,28.28,28.3,28.27,28.29,7442.0,27.3404,27.3597,27.3307,27.35,7442.0
2019-09-17 14:20:00,28.28,28.28,28.25,28.25,10082.0,27.3404,27.3404,27.3114,27.3114,10082.0
2019-09-17 14:25:00,28.25,28.28,28.25,28.27,23296.0,27.3114,27.3404,27.3114,27.3307,23296.0
2019-09-17 14:30:00,28.29,28.29,28.27,28.28,17736.0,27.35,27.35,27.3307,27.3404,17736.0
2019-09-17 14:35:00,28.27,28.29,28.27,28.28,6846.0,27.3307,27.35,27.3307,27.3404,6846.0
2019-09-17 14:40:00,28.27,28.32,28.27,28.31,29858.0,27.3307,27.379,27.3307,27.3694,29858.0
2019-09-17 14:45:00,28.31,28.31,28.3,28.31,5880.0,27.3694,27.3694,27.3597,27.3694,5880.0
2019-09-17 14:50:00,28.31,28.32,28.31,28.31,7200.0,27.3694,27.379,27.3694,27.3694,7200.0
2019-09-17 14:55:00,28.31,28.31,28.29,28.3,5440.0,27.3694,27.3694,27.35,27.3597,5440.0
2019-09-17 15:00:00,28.31,28.32,28.28,28.28,35444.0,27.3694,27.379,27.3404,27.3404,35444.0
2019-09-17 15:05:00,28.29,28.31,28.29,28.3,33838.0,27.35,27.3694,27.35,27.3597,33838.0
2019-09-17 15:10:00,28.3,28.3,28.28,28.28,4300.0,27.3597,27.3597,27.3404,27.3404,4300.0
2019-09-17 15:15:00,28.28,28.29,28.26,28.27,4300.0,27.3404,27.35,27.321,27.3307,4300.0
2019-09-17 15:20:00,28.27,28.29,28.27,28.29,1200.0,27.3307,27.35,27.3307,27.35,1200.0
2019-09-17 15:25:00,28.29,28.33,28.29,28.33,67580.0,27.35,27.3887,27.35,27.3887,67580.0
2019-09-17 15:30:00,28.33,28.39,28.33,28.39,79472.0,27.3887,27.4467,27.3887,27.4467,79472.0
2019-09-17 15:35:00,28.38,28.44,28.38,28.44,554392.0,27.437,27.495,27.437,27.495,554392.0
2019-09-17 15:40:00,28.44,28.47,28.43,28.47,142696.0,27.495,27.524,27.4854,27.524,142696.0
2019-09-17 15:45:00,28.47,28.49,28.46,28.48,135310.0,27.524,27.5434,27.5144,27.5337,135310.0
2019-09-17 15:50:00,28.49,28.49,28.45,28.49,196848.0,27.5434,27.5434,27.5047,27.5434,196848.0
2019-09-17 15:55:00,28.49,28.5,28.46,28.48,157264.0,27.5434,27.553,27.5144,27.5337,157264.0
2019-09-18 09:30:00,28.35,28.37,28.24,28.25,111692.0,27.408,27.4274,27.3017,27.3114,111692.0
2019-09-18 09:35:00,28.25,28.29,28.18,28.28,174418.0,27.3114,27.35,27.2437,27.3404,174418.0
2019-09-18 09:40:00,28.26,28.27,28.24,28.25,114016.0,27.321,27.3307,27.3017,27.3114,114016.0
2019-09-18 09:45:00,28.25,28.25,28.21,28.23,70802.0,27.3114,27.3114,27.2727,27.292,70802.0
2019-09-18 09:50:00,28.24,28.25,28.2,28.23,50870.0,27.3017,27.3114,27.263,27.292,50870.0
2019-09-18 09:55:00,28.23,28.27,28.22,28.26,47612.0,27.292,27.3307,27.2823,27.321,47612.0
2019-09-18 10:00:00,28.25,28.27,28.24,28.25,73702.0,27.3114,27.3307,27.3017,27.3114,73702.0
2019-09-18 10:05:00,28.25,28.3,28.25,28.3,35722.0,27.3114,27.3597,27.3114,27.3597,35722.0
2019-09-18 10:10:00,28.29,28.3,28.27,28.29,25960.0,27.35,27.3597,27.3307,27.35,25960.0
2019-09-18 10:15:00,28.28,28.34,28.28,28.32,74282.0,27.3404,27.3984,27.3404,27.379,74282.0
2019-09-18 10:20:00,28.3,28.33,28.3,28.32,18650.0,27.3597,27.3887,27.3597,27.379,18650.0
2019-09-18 10:25:00,28.34,28.35,28.33,28.35,34490.0,27.3984,27.408,27.3887,27.408,34490.0
2019-09-18 10:30:00,28.36,28.36,28.32,28.34,21008.0,27.4177,27.4177,27.379,27.3984,21008.0
2019-09-18 10:35:00,28.34,28.37,28.33,28.33,25610.0,27.3984,27.4274,27.3887,27.3887,25610.0
2019-09-18 10:40:00,28.33,28.35,28.32,28.34,45648.0,27.3887,27.408,27.379,27.3984,45648.0
2019-09-18 10:45:00,28.34,28.34,28.3,28.3,22658.0,27.3984,27.3984,27.3597,27.3597,22658.0
2019-09-18 10:50:00,28.29,28.3,28.27,28.28,42830.0,27.35,27.3597,27.3307,27.3404,42830.0
2019-09-18 10:55:00,28.3,28.3,28.27,28.28,32632.0,27.3597,27.3597,27.3307,27.3404,32632.0
2019-09-18 11:00:00,28.28,28.29,28.27,28.27,38742.0,27.3404,27.35,27.3307,27.3307,38742.0
2019-09-18 11:05:00,28.25,28.27,28.25,28.25,53070.0,27.3114,27.3307,27.3114,27.3114,53070.0
2019-09-18 11:10:00,28.25,28.28,28.25,28.25,37686.0,27.3114,27.3404,27.3114,27.3114,37686.0
2019-09-18 11:15:00,28.25,28.28,28.24,28.27,71418.0,27.3114,27.3404,27.3017,27.3307,71418.0
2019-09-18 11:20:00,28.27,28.28,28.25,28.25,57814.0,27.3307,27.3404,27.3114,27.3114,57814.0
2019-09-18 11:25:00,28.25,28.26,28.24,28.25,65526.0,27.3114,27.321,27.3017,27.3114,65526.0
2019-09-18 11:30:00,28.25,28.25,28.22,28.23,46238.0,27.3114,27.3114,27.2823,27.292,46238.0
2019-09-18 11:35:00,28.23,28.24,28.21,28.22,61400.0,27.292,27.3017,27.2727,27.2823,61400.0
2019-09-18 11:40:00,28.22,28.23,28.21,28.22,68434.0,27.2823,27.292,27.2727,27.2823,68434.0
2019-09-18 11:45:00,28.22,28.24,28.21,28.23,64472.0,27.2823,27.3017,27.2727,27.292,64472.0
2019-09-18 11:50:00,28.23,28.24,28.22,28.23,56146.0,27.292,27.3017,27.2823,27.292,56146.0
2019-09-18 11:55:00,28.24,28.25,28.24,28.25,46168.0,27.3017,27.3114,27.3017,27.3114,46168.0
2019-09-18 12:00:00,28.25,28.28,28.24,28.25,24072.0,27.3114,27.3404,27.3017,27.3114,24072.0
2019-09-18 12:05:00,28.24,28.27,28.24,28.25,23200.0,27.3017,27.3307,27.3017,27.3114,23200.0
2019-09-18 12:10:00,28.25,28.25,28.23,28.23,22124.0,27.3114,27.3114,27.292,27.292,22124.0
2019-09-18 12:15:00,28.24,28.24,28.23,28.23,7044.0,27.3017,27.3017,27.292,27.292,7044.0
2019-09-18 12:20:00,28.23,28.25,28.23,28.24,33398.0,27.292,27.3114,27.292,27.3017,33398.0
2019-09-18 12:25:00,28.24,28.25,28.24,28.25,4046.0,27.3017,27.3114,27.3017,27.3114,4046.0
2019-09-18 12:30:00,28.25,28.27,28.25,28.26,25082.0,27.3114,27.3307,27.3114,27.321,25082.0
2019-09-18 12:35:00,28.28,28.28,28.26,28.27,11820.0,27.3404,27.3404,27.321,27.3307,11820.0
2019-09-18 12:40:00,28.25,28.25,28.24,28.24,4210.0,27.3114,27.3114,27.3017,27.3017,4210.0
2019-09-18 12:45:00,28.24,28.25,28.24,28.25,18350.0,27.3017,27.3114,27.3017,27.3114,18350.0
2019-09-18 12:50:00,28.24,28.25,28.23,28.24,25606.0,27.3017,27.3114,27.292,27.3017,25606.0
2019-09-18 12:55:00,28.23,28.24,28.22,28.22,24084.0,27.292,27.3017,27.2823,27.2823,24084.0
2019-09-18 13:00:00,28.21,28.21,28.17,28.19,59628.0,27.2727,27.2727,27.234,27.2533,59628.0
2019-09-18 13:05:00,28.18,28.18,28.18,28.18,24800.0,27.2437,27.2437,27.2437,27.2437,24800.0
2019-09-18 13:10:00,28.18,28.18,28.16,28.18,17086.0,27.2437,27.2437,27.2243,27.2437,17086.0
2019-09-18 13:15:00,28.18,28.18,28.17,28.18,39650.0,27.2437,27.2437,27.234,27.2437,39650.0
2019-09-18 13:20:00,28.17,28.18,28.17,28.18,24650.0,27.234,27.2437,27.234,27.2437,24650.0
2019-09-18 13:25:00,28.17,28.17,28.11,28.11,500626.0,27.234,27.234,27.176,27.176,500626.0
2019-09-18 13:30:00,28.12,28.13,28.11,28.13,34500.0,27.1857,27.1953,27.176,27.1953,34500.0
2019-09-18 13:35:00,28.14,28.18,28.11,28.17,53004.0,27.205,27.2437,27.176,27.234,53004.0
2019-09-18 13:40:00,28.18,28.2,28.18,28.2,69720.0,27.2437,27.263,27.2437,27.263,69720.0
2019-09-18 13:45:00,28.2,28.21,28.18,28.21,13020.0,27.263,27.2727,27.2437,27.2727,13020.0
2019-09-18 13:50:00,28.2,28.26,28.2,28.25,72420.0,27.263,27.321,27.263,27.3114,72420.0
2019-09-18 13:55:00,28.25,28.27,28.24,28.24,122634.0,27.3114,27.3307,27.3017,27.3017,122634.0
2019-09-18 14:00:00,28.2,28.38,27.94,28.17,461726.0,27.263,27.437,27.0117,27.234,461726.0
2019-09-18 14:05:00,28.19,28.35,28.13,28.13,191194.0,27.2533,27.408,27.1953,27.1953,191194.0
2019-09-18 14:10:00,28.14,28.14,27.83,27.86,258604.0,27.205,27.205,26.9053,26.9343,258604.0
2019-09-18 14:15:00,27.86,27.97,27.8,27.86,166252.0,26.9343,27.0407,26.8763,26.9343,166252.0
2019-09-18 14:20:00,27.85,27.93,27.79,27.88,135034.0,26.9246,27.002,26.8666,26.9536,135034.0
2019-09-18 14:25:00,27.88,27.89,27.82,27.85,109696.0,26.9536,26.9633,26.8956,26.9246,109696.0
2019-09-18 14:30:00,27.83,27.92,27.75,27.92,125424.0,26.9053,26.9923,26.828,26.9923,125424.0
2019-09-18 14:35:00,27.91,27.92,27.77,27.82,149658.0,26.9826,26.9923,26.8473,26.8956,149658.0
2019-09-18 14:40:00,27.82,27.93,27.79,27.88,149136.0,26.8956,27.002,26.8666,26.9536,149136.0
2019-09-18 14:45:00,27.87,27.87,27.71,27.81,129064.0,26.944,26.944,26.7893,26.886,129064.0
2019-09-18 14:50:00,27.81,28.0,27.79,27.98,118422.0,26.886,27.0697,26.8666,27.0503,118422.0
2019-09-18 14:55:00,27.97,28.0,27.92,27.93,74232.0,27.0407,27.0697,26.9923,27.002,74232.0
2019-09-18 15:00:00,27.95,27.97,27.87,27.93,34258.0,27.0213,27.0407,26.944,27.002,34258.0
2019-09-18 15:05:00,27.93,28.05,27.92,28.04,86760.0,27.002,27.118,26.9923,27.1083,86760.0
2019-09-18 15:10:00,28.04,28.11,28.03,28.08,51496.0,27.1083,27.176,27.0987,27.147,51496.0
2019-09-18 15:15:00,28.09,28.17,28.06,28.16,92734.0,27.1567,27.234,27.1277,27.2243,92734.0
2019-09-18 15:20:00,28.17,28.21,28.13,28.16,106674.0,27.234,27.2727,27.1953,27.2243,106674.0
2019-09-18 15:25:00,28.18,28.23,28.17,28.21,69264.0,27.2437,27.292,27.234,27.2727,69264.0
2019-09-18 15:30:00,28.21,28.44,28.21,28.44,209086.0,27.2727,27.495,27.2727,27.495,209086.0
2019-09-18 15:35:00,28.43,28.48,28.4,28.45,130384.0,27.4854,27.5337,27.4564,27.5047,130384.0
2019-09-18 15:40:00,28.45,28.53,28.43,28.52,281048.0,27.5047,27.582,27.4854,27.5724,281048.0
2019-09-18 15:45:00,28.54,28.56,28.46,28.51,211142.0,27.5917,27.6111,27.5144,27.5627,211142.0
2019-09-18 15:50:00,28.52,28.53,28.43,28.47,162368.0,27.5724,27.582,27.4854,27.524,162368.0
2019-09-18 15:55:00,28.48,28.54,28.46,28.53,401788.0,27.5337,27.5917,27.5144,27.582,401788.0
2019-09-19 09:30:00,28.63,28.78,28.63,28.75,285118.0,27.6787,27.8237,27.6787,27.7947,285118.0
2019-09-19 09:35:00,28.74,28.83,28.73,28.78,159456.0,27.7851,27.8721,27.7754,27.8237,159456.0
2019-09-19 09:40:00,28.75,28.76,28.71,28.75,113942.0,27.7947,27.8044,27.7561,27.7947,113942.0
2019-09-19 09:45:00,28.76,28.76,28.68,28.72,26350.0,27.8044,27.8044,27.7271,27.7657,26350.0
2019-09-19 09:50:00,28.72,28.72,28.68,28.72,27992.0,27.7657,27.7657,27.7271,27.7657,27992.0
2019-09-19 09:55:00,28.72,28.77,28.72,28.74,41032.0,27.7657,27.8141,27.7657,27.7851,41032.0
2019-09-19 10:00:00,28.75,28.79,28.75,28.76,70050.0,27.7947,27.8334,27.7947,27.8044,70050.0
2019-09-19 10:05:00,28.77,28.8,28.76,28.76,51614.0,27.8141,27.8431,27.8044,27.8044,51614.0
2019-09-19 10:10:00,28.76,28.8,28.74,28.79,46376.0,27.8044,27.8431,27.7851,27.8334,46376.0
2019-09-19 10:15:00,28.8,28.87,28.8,28.85,162496.0,27.8431,27.9108,27.8431,27.8914,162496.0
2019-09-19 10:20:00,28.85,28.88,28.83,28.84,48952.0,27.8914,27.9204,27.8721,27.8817,48952.0
2019-09-19 10:25:00,28.85,28.86,28.81,28.85,39786.0,27.8914,27.9011,27.8527,27.8914,39786.0
2019-09-19 10:30:00,28.84,28.91,28.84,28.91,142992.0,27.8817,27.9494,27.8817,27.9494,142992.0
2019-09-19 10:35:00,28.9,28.91,28.88,28.89,27632.0,27.9398,27.9494,27.9204,27.9301,27632.0
2019-09-19 10:40:00,28.9,28.92,28.89,28.9,35506.0,27.9398,27.9591,27.9301,27.9398,35506.0
2019-09-19 10:45:00,28.88,28.9,28.86,28.89,27022.0,27.9204,27.9398,27.9011,27.9301,27022.0
2019-09-19 10:50:00,28.88,28.9,28.88,28.89,76678.0,27.9204,27.9398,27.9204,27.9301,76678.0
2019-09-19 10:55:00,28.89,28.89,28.82,28.83,67440.0,27.9301,27.9301,27.8624,27.8721,67440.0
2019-09-19 11:00:00,28.82,28.83,28.78,28.8,68200.0,27.8624,27.8721,27.8237,27.8431,68200.0
2019-09-19 11:05:00,28.8,28.83,28.79,28.82,53656.0,27.8431,27.8721,27.8334,27.8624,53656.0
2019-09-19 11:10:00,28.82,28.83,28.81,28.82,33566.0,27.8624,27.8721,27.8527,27.8624,33566.0
2019-09-19 11:15:00,28.82,28.86,28.81,28.86,15710.0,27.8624,27.9011,27.8527,27.9011,15710.0
2019-09-19 11:20:00,28.87,28.88,28.86,28.88,36482.0,27.9108,27.9204,27.9011,27.9204,36482.0
2019-09-19 11:25:00,28.87,28.87,28.85,28.86,20784.0,27.9108,27.9108,27.8914,27.9011,20784.0
2019-09-19 11:30:00,28.86,28.9,28.86,28.9,61396.0,27.9011,27.9398,27.9011,27.9398,61396.0
2019-09-19 11:35:00,28.91,28.95,28.9,28.93,68094.0,27.9494,27.9881,27.9398,27.9688,68094.0
2019-09-19 11:40:00,28.93,28.93,28.84,28.85,79208.0,27.9688,27.9688,27.8817,27.8914,79208.0
2019-09-19 11:45:00,28.84,28.85,28.83,28.84,67306.0,27.8817,27.8914,27.8721,27.8817,67306.0
2019-09-19 11:50:00,28.82,28.82,28.81,28.82,18648.0,27.8624,27.8624,27.8527,27.8624,18648.0
2019-09-19 11:55:00,28.82,28.85,28.82,28.85,9904.0,27.8624,27.8914,27.8624,27.8914,9904.0
2019-09-19 12:00:00,28.85,28.87,28.85,28.86,21158.0,27.8914,27.9108,27.8914,27.9011,21158.0
2019-09-19 12:05:00,28.87,28.88,28.85,28.87,37488.0,27.9108,27.9204,27.8914,27.9108,37488.0
2019-09-19 12:10:00,28.88,28.88,28.86,28.86,27920.0,27.9204,27.9204,27.9011,27.9011,27920.0
2019-09-19 12:15:00,28.87,28.87,28.82,28.82,40240.0,27.9108,27.9108,27.8624,27.8624,40240.0
2019-09-19 12:20:00,28.82,28.82,28.79,28.8,12544.0,27.8624,27.8624,27.8334,27.8431,12544.0
2019-09-19 12:25:00,28.81,28.81,28.66,28.67,121544.0,27.8527,27.8527,27.7077,27.7174,121544.0
2019-09-19 12:30:00,28.67,28.71,28.64,28.71,74290.0,27.7174,27.7561,27.6884,27.7561,74290.0
2019-09-19 12:35:00,28.7,28.75,28.69,28.75,22540.0,27.7464,27.7947,27.7367,27.7947,22540.0
2019-09-19 12:40:00,28.75,28.76,28.75,28.75,42808.0,27.7947,27.8044,27.7947,27.7947,42808.0
2019-09-19 12:45:00,28.76,28.78,28.76,28.77,8400.0,27.8044,27.8237,27.8044,27.8141,8400.0
2019-09-19 12:50:00,28.77,28.77,28.72,28.73,15990.0,27.8141,27.8141,27.7657,27.7754,15990.0
2019-09-19 12:55:00,28.75,28.77,28.74,28.75,17938.0,27.7947,27.8141,27.7851,27.7947,17938.0
2019-09-19 13:00:00,28.75,28.78,28.74,28.78,9500.0,27.7947,27.8237,27.7851,27.8237,9500.0
2019-09-19 13:05:00,28.78,28.8,28.71,28.71,24210.0,27.8237,27.8431,27.7561,27.7561,24210.0
2019-09-19 13:10:00,28.71,28.72,28.67,28.7,30042.0,27.7561,27.7657,27.7174,27.7464,30042.0
2019-09-19 13:15:00,28.71,28.75,28.7,28.75,16650.0,27.7561,27.7947,27.7464,27.7947,16650.0
2019-09-19 13:20:00,28.75,28.75,28.71,28.75,16646.0,27.7947,27.7947,27.7561,27.7947,16646.0
2019-09-19 13:25:00,28.74,28.74,28.72,28.72,9178.0,27.7851,27.7851,27.7657,27.7657,9178.0
2019-09-19 13:30:00,28.7,28.73,28.58,28.65,133136.0,27.7464,27.7754,27.6304,27.6981,133136.0
2019-09-19 13:35:00,28.66,28.68,28.61,28.63,25542.0,27.7077,27.7271,27.6594,27.6787,25542.0
2019-09-19 13:40:00,28.64,28.66,28.53,28.61,71798.0,27.6884,27.7077,27.582,27.6594,71798.0
2019-09-19 13:45:00,28.61,28.66,28.61,28.66,22588.0,27.6594,27.7077,27.6594,27.7077,22588.0
2019-09-19 13:50:00,28.67,28.71,28.66,28.71,42682.0,27.7174,27.7561,27.7077,27.7561,42682.0
2019-09-19 13:55:00,28.7,28.71,28.68,28.7,52526.0,27.7464,27.7561,27.7271,27.7464,52526.0
2019-09-19 14:00:00,28.71,28.73,28.7,28.7,10858.0,27.7561,27.7754,27.7464,27.7464,10858.0
2019-09-19 14:05:00,28.7,28.7,28.68,28.7,22410.0,27.7464,27.7464,27.7271,27.7464,22410.0
2019-09-19 14:10:00,28.7,28.72,28.7,28.71,74546.0,27.7464,27.7657,27.7464,27.7561,74546.0
2019-09-19 14:15:00,28.71,28.71,28.7,28.71,8370.0,27.7561,27.7561,27.7464,27.7561,8370.0
2019-09-19 14:20:00,28.72,28.73,28.66,28.68,54280.0,27.7657,27.7754,27.7077,27.7271,54280.0
2019-09-19 14:25:00,28.69,28.69,28.66,28.68,23528.0,27.7367,27.7367,27.7077,27.7271,23528.0
2019-09-19 14:30:00,28.68,28.68,28.64,28.65,14812.0,27.7271,27.7271,27.6884,27.6981,14812.0
2019-09-19 14:35:00,28.65,28.66,28.6,28.63,50208.0,27.6981,27.7077,27.6497,27.6787,50208.0
2019-09-19 14:40:00,28.61,28.66,28.61,28.65,17670.0,27.6594,27.7077,27.6594,27.6981,17670.0
2019-09-19 14:45:00,28.61,28.63,28.59,28.62,22550.0,27.6594,27.6787,27.6401,27.6691,22550.0
2019-09-19 14:50:00,28.64,28.66,28.63,28.65,9000.0,27.6884,27.7077,27.6787,27.6981,9000.0
2019-09-19 14:55:00,28.63,28.65,28.61,28.64,17206.0,27.6787,27.6981,27.6594,27.6884,17206.0
2019-09-19 15:00:00,28.64,28.67,28.6,28.6,129838.0,27.6884,27.7174,27.6497,27.6497,129838.0
2019-09-19 15:05:00,28.61,28.63,28.59,28.61,34036.0,27.6594,27.6787,27.6401,27.6594,34036.0
2019-09-19 15:10:00,28.61,28.64,28.58,28.6,32796.0,27.6594,27.6884,27.6304,27.6497,32796.0
2019-09-19 15:15:00,28.6,28.62,28.58,28.61,20348.0,27.6497,27.6691,27.6304,27.6594,20348.0
2019-09-19 15:20:00,28.61,28.66,28.61,28.66,19426.0,27.6594,27.7077,27.6594,27.7077,19426.0
2019-09-19 15:25:00,28.65,28.67,28.61,28.62,34940.0,27.6981,27.7174,27.6594,27.6691,34940.0
2019-09-19 15:30:00,28.61,28.62,28.49,28.49,116400.0,27.6594,27.6691,27.5434,27.5434,116400.0
2019-09-19 15:35:00,28.49,28.59,28.48,28.57,139776.0,27.5434,27.6401,27.5337,27.6207,139776.0
2019-09-19 15:40:00,28.57,28.59,28.55,28.56,46014.0,27.6207,27.6401,27.6014,27.6111,46014.0
2019-09-19 15:45:00,28.55,28.56,28.46,28.47,61536.0,27.6014,27.6111,27.5144,27.524,61536.0
2019-09-19 15:50:00,28.47,28.47,28.4,28.46,61850.0,27.524,27.524,27.4564,27.5144,61850.0
2019-09-19 15:55:00,28.48,28.57,28.47,28.5,219626.0,27.5337,27.6207,27.524,27.553,219626.0
2019-09-20 09:30:00,28.7,28.75,28.61,28.72,216934.0,27.7464,27.7947,27.6594,27.7657,216934.0
2019-09-20 09:35:00,28.73,28.77,28.67,28.76,168804.0,27.7754,27.8141,27.7174,27.8044,168804.0
2019-09-20 09:40:00,28.77,28.78,28.73,28.74,67296.0,27.8141,27.8237,27.7754,27.7851,67296.0
2019-09-20 09:45:00,28.74,28.75,28.68,28.68,56902.0,27.7851,27.7947,27.7271,27.7271,56902.0
2019-09-20 09:50:00,28.68,28.72,28.67,28.71,172752.0,27.7271,27.7657,27.7174,27.7561,172752.0
2019-09-20 09:55:00,28.71,28.72,28.67,28.67,32410.0,27.7561,27.7657,27.7174,27.7174,32410.0
2019-09-20 10:00:00,28.67,28.72,28.66,28.69,76054.0,27.7174,27.7657,27.7077,27.7367,76054.0
2019-09-20 10:05:00,28.7,28.75,28.66,28.74,48034.0,27.7464,27.7947,27.7077,27.7851,48034.0
2019-09-20 10:10:00,28.73,28.77,28.67,28.68,110914.0,27.7754,27.8141,27.7174,27.7271,110914.0
2019-09-20 10:15:00,28.68,28.74,28.65,28.74,48126.0,27.7271,27.7851,27.6981,27.7851,48126.0
2019-09-20 10:20:00,28.74,28.74,28.7,28.73,54662.0,27.7851,27.7851,27.7464,27.7754,54662.0
2019-09-20 10:25:00,28.73,28.75,28.72,28.72,19148.0,27.7754,27.7947,27.7657,27.7657,19148.0
2019-09-20 10:30:00,28.74,28.75,28.7,28.71,29446.0,27.7851,27.7947,27.7464,27.7561,29446.0
2019-09-20 10:35:00,28.71,28.72,28.66,28.66,19872.0,27.7561,27.7657,27.7077,27.7077,19872.0
2019-09-20 10:40:00,28.67,28.68,28.63,28.64,51996.0,27.7174,27.7271,27.6787,27.6884,51996.0
2019-09-20 10:45:00,28.64,28.69,28.64,28.66,60886.0,27.6884,27.7367,27.6884,27.7077,60886.0
2019-09-20 10:50:00,28.65,28.66,28.61,28.63,50152.0,27.6981,27.7077,27.6594,27.6787,50152.0
2019-09-20 10:55:00,28.62,28.66,28.61,28.66,38462.0,27.6691,27.7077,27.6594,27.7077,38462.0
2019-09-20 11:00:00,28.65,28.65,28.62,28.63,16944.0,27.6981,27.6981,27.6691,27.6787,16944.0
2019-09-20 11:05:00,28.62,28.67,28.61,28.67,37770.0,27.6691,27.7174,27.6594,27.7174,37770.0
2019-09-20 11:10:00,28.67,28.69,28.67,28.67,37956.0,27.7174,27.7367,27.7174,27.7174,37956.0
2019-09-20 11:15:00,28.65,28.67,28.58,28.59,25220.0,27.6981,27.7174,27.6304,27.6401,25220.0
2019-09-20 11:20:00,28.6,28.65,28.59,28.64,26514.0,27.6497,27.6981,27.6401,27.6884,26514.0
2019-09-20 11:25:00,28.64,28.64,28.6,28.6,44746.0,27.6884,27.6884,27.6497,27.6497,44746.0
2019-09-20 11:30:00,28.6,28.63,28.59,28.63,23004.0,27.6497,27.6787,27.6401,27.6787,23004.0
2019-09-20 11:35:00,28.63,28.63,28.56,28.56,13134.0,27.6787,27.6787,27.6111,27.6111,13134.0
2019-09-20 11:40:00,28.56,28.57,28.5,28.53,39294.0,27.6111,27.6207,27.553,27.582,39294.0
2019-09-20 11:45:00,28.53,28.56,28.52,28.56,9604.0,27.582,27.6111,27.5724,27.6111,9604.0
2019-09-20 11:50:00,28.56,28.59,28.55,28.59,23230.0,27.6111,27.6401,27.6014,27.6401,23230.0
2019-09-20 11:55:00,28.6,28.63,28.6,28.61,13100.0,27.6497,27.6787,27.6497,27.6594,13100.0
2019-09-20 12:00:00,28.62,28.64,28.61,28.62,40704.0,27.6691,27.6884,27.6594,27.6691,40704.0
2019-09-20 12:05:00,28.61,28.62,28.6,28.6,7106.0,27.6594,27.6691,27.6497,27.6497,7106.0
2019-09-20 12:10:00,28.64,28.65,28.64,28.65,13084.0,27.6884,27.6981,27.6884,27.6981,13084.0
2019-09-20 12:15:00,28.65,28.66,28.62,28.62,9720.0,27.6981,27.7077,27.6691,27.6691,9720.0
2019-09-20 12:20:00,28.63,28.64,28.61,28.61,4148.0,27.6787,27.6884,27.6594,27.6594,4148.0
2019-09-20 12:25:00,28.62,28.62,28.57,28.6,13106.0,27.6691,27.6691,27.6207,27.6497,13106.0
2019-09-20 12:30:00,28.59,28.6,28.55,28.56,14520.0,27.6401,27.6497,27.6014,27.6111,14520.0
2019-09-20 12:35:00,28.56,28.56,28.52,28.54,62474.0,27.6111,27.6111,27.5724,27.5917,62474.0
2019-09-20 12:40:00,28.54,28.55,28.51,28.55,15562.0,27.5917,27.6014,27.5627,27.6014,15562.0
2019-09-20 12:45:00,28.55,28.56,28.54,28.56,15256.0,27.6014,27.6111,27.5917,27.6111,15256.0
2019-09-20 12:50:00,28.57,28.59,28.56,28.59,10692.0,27.6207,27.6401,27.6111,27.6401,10692.0
2019-09-20 12:55:00,28.59,28.59,28.58,28.59,6628.0,27.6401,27.6401,27.6304,27.6401,6628.0
2019-09-20 13:00:00,28.6,28.6,28.59,28.59,626.0,27.6497,27.6497,27.6401,27.6401,626.0
2019-09-20 13:05:00,28.59,28.59,28.58,28.58,2452.0,27.6401,27.6401,27.6304,27.6304,2452.0
2019-09-20 13:10:00,28.58,28.58,28.1,28.11,275290.0,27.6304,27.6304,27.1663,27.176,275290.0
2019-09-20 13:15:00,28.08,28.2,27.86,28.17,371024.0,27.147,27.263,26.9343,27.234,371024.0
2019-09-20 13:20:00,28.18,28.22,28.05,28.17,152424.0,27.2437,27.2823,27.118,27.234,152424.0
2019-09-20 13:25:00,28.18,28.23,28.15,28.2,55032.0,27.2437,27.292,27.2147,27.263,55032.0
2019-09-20 13:30:00,28.21,28.23,28.11,28.15,91382.0,27.2727,27.292,27.176,27.2147,91382.0
2019-09-20 13:35:00,28.13,28.22,28.13,28.16,70256.0,27.1953,27.2823,27.1953,27.2243,70256.0
2019-09-20 13:40:00,28.15,28.18,28.12,28.15,145496.0,27.2147,27.2437,27.1857,27.2147,145496.0
2019-09-20 13:45:00,28.15,28.17,28.05,28.06,18656.0,27.2147,27.234,27.118,27.1277,18656.0
2019-09-20 13:50:00,28.05,28.08,28.04,28.05,31064.0,27.118,27.147,27.1083,27.118,31064.0
2019-09-20 13:55:00,28.04,28.21,28.04,28.2,68644.0,27.1083,27.2727,27.1083,27.263,68644.0
2019-09-20 14:00:00,28.21,28.33,28.21,28.25,117846.0,27.2727,27.3887,27.2727,27.3114,117846.0
2019-09-20 14:05:00,28.24,28.28,28.15,28.2,100130.0,27.3017,27.3404,27.2147,27.263,100130.0
2019-09-20 14:10:00,28.2,28.21,28.15,28.15,23760.0,27.263,27.2727,27.2147,27.2147,23760.0
2019-09-20 14:15:00,28.18,28.23,28.17,28.18,18090.0,27.2437,27.292,27.234,27.2437,18090.0
2019-09-20 14:20:00,28.18,28.28,28.18,28.28,26512.0,27.2437,27.3404,27.2437,27.3404,26512.0
2019-09-20 14:25:00,28.27,28.27,28.23,28.27,10816.0,27.3307,27.3307,27.292,27.3307,10816.0
2019-09-20 14:30:00,28.26,28.31,28.26,28.31,15258.0,27.321,27.3694,27.321,27.3694,15258.0
2019-09-20 14:35:00,28.32,28.36,28.32,28.35,24526.0,27.379,27.4177,27.379,27.408,24526.0
2019-09-20 14:40:00,28.35,28.35,28.31,28.32,18842.0,27.408,27.408,27.3694,27.379,18842.0
2019-09-20 14:45:00,28.34,28.36,28.33,28.33,7400.0,27.3984,27.4177,27.3887,27.3887,7400.0
2019-09-20 14:50:00,28.34,28.34,28.3,28.31,15866.0,27.3984,27.3984,27.3597,27.3694,15866.0
2019-09-20 14:55:00,28.31,28.32,28.28,28.29,23536.0,27.3694,27.379,27.3404,27.35,23536.0
2019-09-20 15:00:00,28.27,28.31,28.27,28.3,40546.0,27.3307,27.3694,27.3307,27.3597,40546.0
2019-09-20 15:05:00,28.32,28.33,28.27,28.27,28838.0,27.379,27.3887,27.3307,27.3307,28838.0
2019-09-20 15:10:00,28.27,28.31,28.25,28.31,27780.0,27.3307,27.3694,27.3114,27.3694,27780.0
2019-09-20 15:15:00,28.32,28.35,28.29,28.29,14226.0,27.379,27.408,27.35,27.35,14226.0
2019-09-20 15:20:00,28.29,28.3,28.23,28.24,38802.0,27.35,27.3597,27.292,27.3017,38802.0
2019-09-20 15:25:00,28.25,28.25,28.18,28.22,43734.0,27.3114,27.3114,27.2437,27.2823,43734.0
2019-09-20 15:30:00,28.22,28.24,28.18,28.19,16900.0,27.2823,27.3017,27.2437,27.2533,16900.0
2019-09-20 15:35:00,28.19,28.23,28.18,28.21,17058.0,27.2533,27.292,27.2437,27.2727,17058.0
2019-09-20 15:40:00,28.22,28.23,28.18,28.18,25768.0,27.2823,27.292,27.2437,27.2437,25768.0
2019-09-20 15:45:00,28.19,28.21,28.11,28.12,108922.0,27.2533,27.2727,27.176,27.1857,108922.0
2019-09-20 15:50:00,28.12,28.25,28.12,28.24,96650.0,27.1857,27.3114,27.1857,27.3017,96650.0
2019-09-20 15:55:00,28.24,28.25,28.04,28.05,273548.0,27.3017,27.3114,27.1083,27.118,273548.0
2019-09-23 09:30:00,27.88,27.91,27.8,27.86,246830.0,26.9536,26.9826,26.8763,26.9343,246830.0
2019-09-23 09:35:00,27.86,28.0,27.86,27.97,173012.0,26.9343,27.0697,26.9343,27.0407,173012.0
2019-09-23 09:40:00,27.96,28.05,27.93,28.05,79034.0,27.031,27.118,27.002,27.118,79034.0
2019-09-23 09:45:00,28.05,28.08,28.0,28.06,66848.0,27.118,27.147,27.0697,27.1277,66848.0
2019-09-23 09:50:00,28.06,28.11,28.06,28.1,61098.0,27.1277,27.176,27.1277,27.1663,61098.0
2019-09-23 09:55:00,28.1,28.11,28.02,28.02,35538.0,27.1663,27.176,27.089,27.089,35538.0
2019-09-23 10:00:00,28.02,28.03,27.95,27.97,95948.0,27.089,27.0987,27.0213,27.0407,95948.0
2019-09-23 10:05:00,27.95,27.96,27.9,27.91,88394.0,27.0213,27.031,26.973,26.9826,88394.0
2019-09-23 10:10:00,27.88,27.91,27.86,27.86,51714.0,26.9536,26.9826,26.9343,26.9343,51714.0
2019-09-23 10:15:00,27.86,27.93,27.86,27.93,33830.0,26.9343,27.002,26.9343,27.002,33830.0
2019-09-23 10:20:00,27.93,28.01,27.92,28.0,43706.0,27.002,27.0793,26.9923,27.0697,43706.0
2019-09-23 10:25:00,27.99,28.01,27.97,28.01,66426.0,27.06,27.0793,27.0407,27.0793,66426.0
2019-09-23 10:30:00,28.02,28.06,27.98,27.98,22924.0,27.089,27.1277,27.0503,27.0503,22924.0
2019-09-23 10:35:00,27.98,28.02,27.98,27.99,6780.0,27.0503,27.089,27.0503,27.06,6780.0
2019-09-23 10:40:00,27.99,27.99,27.96,27.98,38236.0,27.06,27.06,27.031,27.0503,38236.0
2019-09-23 10:45:00,27.96,27.97,27.93,27.96,15652.0,27.031,27.0407,27.002,27.031,15652.0
2019-09-23 10:50:00,27.96,28.02,27.9,27.9,20922.0,27.031,27.089,26.973,26.973,20922.0
2019-09-23 10:55:00,27.92,27.92,27.9,27.92,13538.0,26.9923,26.9923,26.973,26.9923,13538.0
2019-09-23 11:00:00,27.93,28.05,27.92,28.05,27590.0,27.002,27.118,26.9923,27.118,27590.0
2019-09-23 11:05:00,28.04,28.04,27.99,27.99,25818.0,27.1083,27.1083,27.06,27.06,25818.0
2019-09-23 11:10:00,27.98,27.99,27.97,27.98,8704.0,27.0503,27.06,27.0407,27.0503,8704.0
2019-09-23 11:15:00,28.02,28.06,28.01,28.04,24776.0,27.089,27.1277,27.0793,27.1083,24776.0
2019-09-23 11:20:00,28.04,28.08,28.03,28.08,33092.0,27.1083,27.147,27.0987,27.147,33092.0
2019-09-23 11:25:00,28.08,28.09,28.06,28.09,27850.0,27.147,27.1567,27.1277,27.1567,27850.0
2019-09-23 11:30:00,28.1,28.14,28.1,28.13,51276.0,27.1663,27.205,27.1663,27.1953,51276.0
2019-09-23 11:35:00,28.11,28.16,28.11,28.13,47710.0,27.176,27.2243,27.176,27.1953,47710.0
2019-09-23 11:40:00,28.13,28.17,28.11,28.14,22704.0,27.1953,27.234,27.176,27.205,22704.0
2019-09-23 11:45:00,28.15,28.16,28.13,28.16,4638.0,27.2147,27.2243,27.1953,27.2243,4638.0
2019-09-23 11:50:00,28.13,28.14,28.11,28.13,6080.0,27.1953,27.205,27.176,27.1953,6080.0
2019-09-23 11:55:00,28.14,28.15,28.13,28.13,10312.0,27.205,27.2147,27.1953,27.1953,10312.0
2019-09-23 12:00:00,28.13,28.15,28.12,28.13,37936.0,27.1953,27.2147,27.1857,27.1953,37936.0
2019-09-23 12:05:00,28.18,28.18,28.17,28.17,9200.0,27.2437,27.2437,27.234,27.234,9200.0
2019-09-23 12:10:00,28.18,28.18,28.16,28.16,4274.0,27.2437,27.2437,27.2243,27.2243,4274.0
2019-09-23 12:15:00,28.17,28.17,28.16,28.16,6800.0,27.234,27.234,27.2243,27.2243,6800.0
2019-09-23 12:20:00,28.16,28.18,28.15,28.18,12598.0,27.2243,27.2437,27.2147,27.2437,12598.0
2019-09-23 12:25:00,28.18,28.21,28.17,28.17,8502.0,27.2437,27.2727,27.234,27.234,8502.0
2019-09-23 12:30:00,28.17,28.2,28.17,28.2,2000.0,27.234,27.263,27.234,27.263,2000.0
2019-09-23 12:35:00,28.18,28.18,28.18,28.18,6098.0,27.2437,27.2437,27.2437,27.2437,6098.0
2019-09-23 12:40:00,28.18,28.2,28.18,28.19,16822.0,27.2437,27.263,27.2437,27.2533,16822.0
2019-09-23 12:45:00,28.2,28.2,28.18,28.2,7982.0,27.263,27.263,27.2437,27.263,7982.0
2019-09-23 12:50:00,28.17,28.18,28.15,28.15,3640.0,27.234,27.2437,27.2147,27.2147,3640.0
2019-09-23 12:55:00,28.16,28.17,28.09,28.13,40100.0,27.2243,27.234,27.1567,27.1953,40100.0
2019-09-23 13:00:00,28.15,28.16,28.14,28.14,5554.0,27.2147,27.2243,27.205,27.205,5554.0
2019-09-23 13:05:00,28.14,28.15,28.12,28.15,8620.0,27.205,27.2147,27.1857,27.2147,8620.0
2019-09-23 13:10:00,28.14,28.14,28.14,28.14,2450.0,27.205,27.205,27.205,27.205,2450.0
2019-09-23 13:15:00,28.14,28.17,28.14,28.16,1080.0,27.205,27.234,27.205,27.2243,1080.0
2019-09-23 13:20:00,28.15,28.18,28.15,28.18,8386.0,27.2147,27.2437,27.2147,27.2437,8386.0
2019-09-23 13:25:00,28.17,28.19,28.17,28.19,600.0,27.234,27.2533,27.234,27.2533,600.0
2019-09-23 13:30:00,28.18,28.21,28.18,28.18,12910.0,27.2437,27.2727,27.2437,27.2437,12910.0
2019-09-23 13:35:00,28.18,28.18,28.17,28.17,2850.0,27.2437,27.2437,27.234,27.234,2850.0
2019-09-23 13:40:00,28.18,28.19,28.18,28.19,8850.0,27.2437,27.2533,27.2437,27.2533,8850.0
2019-09-23 13:45:00,28.21,28.23,28.21,28.22,7100.0,27.2727,27.292,27.2727,27.2823,7100.0
2019-09-23 13:50:00,28.22,28.23,28.2,28.21,6864.0,27.2823,27.292,27.263,27.2727,6864.0
2019-09-23 13:55:00,28.22,28.22,28.22,28.22,2160.0,27.2823,27.2823,27.2823,27.2823,2160.0
2019-09-23 14:00:00,28.2,28.2,28.2,28.2,800.0,27.263,27.263,27.263,27.263,800.0
2019-09-23 14:05:00,28.21,28.21,28.18,28.18,16778.0,27.2727,27.2727,27.2437,27.2437,16778.0
2019-09-23 14:10:00,28.18,28.19,28.18,28.19,1660.0,27.2437,27.2533,27.2437,27.2533,1660.0
2019-09-23 14:15:00,28.2,28.2,28.18,28.19,4350.0,27.263,27.263,27.2437,27.2533,4350.0
2019-09-23 14:20:00,28.16,28.19,28.16,28.19,5600.0,27.2243,27.2533,27.2243,27.2533,5600.0
2019-09-23 14:25:00,28.18,28.18,28.16,28.18,5800.0,27.2437,27.2437,27.2243,27.2437,5800.0
2019-09-23 14:30:00,28.17,28.17,28.17,28.17,20776.0,27.234,27.234,27.234,27.234,20776.0
2019-09-23 14:35:00,28.17,28.17,28.15,28.16,5496.0,27.234,27.234,27.2147,27.2243,5496.0
2019-09-23 14:40:00,28.15,28.18,28.15,28.18,15450.0,27.2147,27.2437,27.2147,27.2437,15450.0
2019-09-23 14:45:00,28.2,28.2,28.18,28.19,5160.0,27.263,27.263,27.2437,27.2533,5160.0
2019-09-23 14:50:00,28.19,28.19,28.18,28.18,4270.0,27.2533,27.2533,27.2437,27.2437,4270.0
2019-09-23 14:55:00,28.19,28.19,28.18,28.18,2250.0,27.2533,27.2533,27.2437,27.2437,2250.0
2019-09-23 15:00:00,28.17,28.22,28.17,28.2,35446.0,27.234,27.2823,27.234,27.263,35446.0
2019-09-23 15:05:00,28.2,28.29,28.2,28.25,35190.0,27.263,27.35,27.263,27.3114,35190.0
2019-09-23 15:10:00,28.25,28.25,28.25,28.25,5368.0,27.3114,27.3114,27.3114,27.3114,5368.0
2019-09-23 15:15:00,28.27,28.29,28.27,28.28,8792.0,27.3307,27.35,27.3307,27.3404,8792.0
2019-09-23 15:20:00,28.28,28.29,28.25,28.27,45940.0,27.3404,27.35,27.3114,27.3307,45940.0
2019-09-23 15:25:00,28.27,28.27,28.24,28.25,17196.0,27.3307,27.3307,27.3017,27.3114,17196.0
2019-09-23 15:30:00,28.25,28.26,28.18,28.22,65698.0,27.3114,27.321,27.2437,27.2823,65698.0
2019-09-23 15:35:00,28.22,28.22,28.17,28.19,47804.0,27.2823,27.2823,27.234,27.2533,47804.0
2019-09-23 15:40:00,28.2,28.2,28.18,28.19,20290.0,27.263,27.263,27.2437,27.2533,20290.0
2019-09-23 15:45:00,28.18,28.22,28.17,28.2,49622.0,27.2437,27.2823,27.234,27.263,49622.0
2019-09-23 15:50:00,28.22,28.23,28.11,28.11,67066.0,27.2823,27.292,27.176,27.176,67066.0
2019-09-23 15:55:00,28.11,28.13,28.07,28.09,153956.0,27.176,27.1953,27.1373,27.1567,153956.0
2019-09-24 09:30:00,28.41,28.42,28.31,28.34,265472.0,27.466,27.4757,27.3694,27.3984,265472.0
2019-09-24 09:35:00,28.34,28.45,28.34,28.45,186372.0,27.3984,27.5047,27.3984,27.5047,186372.0
2019-09-24 09:40:00,28.46,28.48,28.44,28.46,90958.0,27.5144,27.5337,27.495,27.5144,90958.0
2019-09-24 09:45:00,28.45,28.5,28.42,28.48,65020.0,27.5047,27.553,27.4757,27.5337,65020.0
2019-09-24 09:50:00,28.48,28.49,28.46,28.48,101026.0,27.5337,27.5434,27.5144,27.5337,101026.0
2019-09-24 09:55:00,28.49,28.53,28.46,28.46,95384.0,27.5434,27.582,27.5144,27.5144,95384.0
2019-09-24 10:00:00,28.44,28.45,28.38,28.43,39204.0,27.495,27.5047,27.437,27.4854,39204.0
2019-09-24 10:05:00,28.43,28.43,28.31,28.34,108492.0,27.4854,27.4854,27.3694,27.3984,108492.0
2019-09-24 10:10:00,28.38,28.38,28.35,28.38,11314.0,27.437,27.437,27.408,27.437,11314.0
2019-09-24 10:15:00,28.38,28.39,28.28,28.39,54768.0,27.437,27.4467,27.3404,27.4467,54768.0
2019-09-24 10:20:00,28.38,28.43,28.2,28.21,158870.0,27.437,27.4854,27.263,27.2727,158870.0
2019-09-24 10:25:00,28.22,28.28,28.21,28.25,88580.0,27.2823,27.3404,27.2727,27.3114,88580.0
2019-09-24 10:30:00,28.29,28.34,28.28,28.33,35788.0,27.35,27.3984,27.3404,27.3887,35788.0
2019-09-24 10:35:00,28.32,28.39,28.31,28.33,65428.0,27.379,27.4467,27.3694,27.3887,65428.0
2019-09-24 10:40:00,28.32,28.34,28.3,28.34,30730.0,27.379,27.3984,27.3597,27.3984,30730.0
2019-09-24 10:45:00,28.32,28.32,28.23,28.27,114232.0,27.379,27.379,27.292,27.3307,114232.0
2019-09-24 10:50:00,28.29,28.31,28.27,28.28,29862.0,27.35,27.3694,27.3307,27.3404,29862.0
2019-09-24 10:55:00,28.28,28.3,28.25,28.25,29022.0,27.3404,27.3597,27.3114,27.3114,29022.0
2019-09-24 11:00:00,28.25,28.25,28.12,28.12,126162.0,27.3114,27.3114,27.1857,27.1857,126162.0
2019-09-24 11:05:00,28.12,28.15,28.11,28.14,62906.0,27.1857,27.2147,27.176,27.205,62906.0
2019-09-24 11:10:00,28.14,28.18,28.14,28.18,81598.0,27.205,27.2437,27.205,27.2437,81598.0
2019-09-24 11:15:00,28.17,28.17,28.11,28.14,63652.0,27.234,27.234,27.176,27.205,63652.0
2019-09-24 11:20:00,28.14,28.17,28.13,28.13,57962.0,27.205,27.234,27.1953,27.1953,57962.0
2019-09-24 11:25:00,28.13,28.16,28.1,28.14,36040.0,27.1953,27.2243,27.1663,27.205,36040.0
2019-09-24 11:30:00,28.12,28.13,28.07,28.1,50522.0,27.1857,27.1953,27.1373,27.1663,50522.0
2019-09-24 11:35:00,28.08,28.08,27.89,27.89,88784.0,27.147,27.147,26.9633,26.9633,88784.0
2019-09-24 11:40:00,27.9,27.93,27.78,27.79,107032.0,26.973,27.002,26.857,26.8666,107032.0
2019-09-24 11:45:00,27.8,27.93,27.8,27.93,121046.0,26.8763,27.002,26.8763,27.002,121046.0
2019-09-24 11:50:00,27.92,27.92,27.84,27.85,48632.0,26.9923,26.9923,26.915,26.9246,48632.0
2019-09-24 11:55:00,27.85,27.89,27.84,27.87,40932.0,26.9246,26.9633,26.915,26.944,40932.0
2019-09-24 12:00:00,27.86,27.92,27.83,27.9,59200.0,26.9343,26.9923,26.9053,26.973,59200.0
2019-09-24 12:05:00,27.9,27.96,27.9,27.96,69794.0,26.973,27.031,26.973,27.031,69794.0
2019-09-24 12:10:00,27.96,27.97,27.9,27.91,27706.0,27.031,27.0407,26.973,26.9826,27706.0
2019-09-24 12:15:00,27.91,27.94,27.81,27.81,26808.0,26.9826,27.0117,26.886,26.886,26808.0
2019-09-24 12:20:00,27.81,27.83,27.47,27.6,291860.0,26.886,26.9053,26.5573,26.6829,291860.0
2019-09-24 12:25:00,27.61,27.64,27.43,27.54,78990.0,26.6926,26.7216,26.5186,26.6249,78990.0
2019-09-24 12:30:00,27.54,27.55,27.47,27.54,73544.0,26.6249,26.6346,26.5573,26.6249,73544.0
2019-09-24 12:35:00,27.53,27.54,27.34,27.38,126406.0,26.6153,26.6249,26.4316,26.4703,126406.0
2019-09-24 12:40:00,27.39,27.41,27.27,27.34,147660.0,26.4799,26.4993,26.3639,26.4316,147660.0
2019-09-24 12:45:00,27.36,27.4,27.3,27.39,110810.0,26.4509,26.4896,26.3929,26.4799,110810.0
2019-09-24 12:50:00,27.38,27.38,27.21,27.22,116188.0,26.4703,26.4703,26.3059,26.3156,116188.0
2019-09-24 12:55:00,27.22,27.27,27.19,27.24,126044.0,26.3156,26.3639,26.2866,26.3349,126044.0
2019-09-24 13:00:00,27.22,27.32,27.22,27.31,42896.0,26.3156,26.4123,26.3156,26.4026,42896.0
2019-09-24 13:05:00,27.3,27.38,27.28,27.34,57640.0,26.3929,26.4703,26.3736,26.4316,57640.0
2019-09-24 13:10:00,27.3,27.31,27.18,27.26,85030.0,26.3929,26.4026,26.2769,26.3542,85030.0
2019-09-24 13:15:00,27.26,27.27,27.2,27.24,49564.0,26.3542,26.3639,26.2962,26.3349,49564.0
2019-09-24 13:20:00,27.22,27.23,27.11,27.14,108954.0,26.3156,26.3252,26.2092,26.2382,108954.0
2019-09-24 13:25:00,27.15,27.25,27.15,27.19,67040.0,26.2479,26.3446,26.2479,26.2866,67040.0
2019-09-24 13:30:00,27.18,27.33,27.18,27.28,69076.0,26.2769,26.4219,26.2769,26.3736,69076.0
2019-09-24 13:35:00,27.28,27.35,27.28,27.29,27082.0,26.3736,26.4413,26.3736,26.3832,27082.0
2019-09-24 13:40:00,27.32,27.34,27.29,27.33,38432.0,26.4123,26.4316,26.3832,26.4219,38432.0
2019-09-24 13:45:00,27.32,27.36,27.3,27.35,28418.0,26.4123,26.4509,26.3929,26.4413,28418.0
2019-09-24 13:50:00,27.34,27.4,27.28,27.28,67392.0,26.4316,26.4896,26.3736,26.3736,67392.0
2019-09-24 13:55:00,27.29,27.34,27.25,27.3,43648.0,26.3832,26.4316,26.3446,26.3929,43648.0
2019-09-24 14:00:00,27.27,27.27,27.2,27.2,119784.0,26.3639,26.3639,26.2962,26.2962,119784.0
2019-09-24 14:05:00,27.23,27.23,27.13,27.14,28800.0,26.3252,26.3252,26.2286,26.2382,28800.0
2019-09-24 14:10:00,27.13,27.68,27.11,27.57,312852.0,26.2286,26.7603,26.2092,26.6539,312852.0
2019-09-24 14:15:00,27.61,27.7,27.5,27.66,270442.0,26.6926,26.7796,26.5863,26.741,270442.0
2019-09-24 14:20:00,27.65,27.67,27.56,27.56,86740.0,26.7313,26.7506,26.6443,26.6443,86740.0
2019-09-24 14:25:00,27.57,27.64,27.57,27.6,39910.0,26.6539,26.7216,26.6539,26.6829,39910.0
2019-09-24 14:30:00,27.61,27.64,27.55,27.56,59306.0,26.6926,26.7216,26.6346,26.6443,59306.0
2019-09-24 14:35:00,27.55,27.65,27.38,27.44,248048.0,26.6346,26.7313,26.4703,26.5283,248048.0
2019-09-24 14:40:00,27.43,27.46,27.32,27.36,57236.0,26.5186,26.5476,26.4123,26.4509,57236.0
2019-09-24 14:45:00,27.36,27.44,27.31,27.43,48138.0,26.4509,26.5283,26.4026,26.5186,48138.0
2019-09-24 14:50:00,27.41,27.49,27.38,27.45,105852.0,26.4993,26.5766,26.4703,26.5379,105852.0
2019-09-24 14:55:00,27.43,27.45,27.36,27.36,56216.0,26.5186,26.5379,26.4509,26.4509,56216.0
2019-09-24 15:00:00,27.37,27.4,27.3,27.4,63976.0,26.4606,26.4896,26.3929,26.4896,63976.0
2019-09-24 15:05:00,27.41,27.41,27.36,27.36,31072.0,26.4993,26.4993,26.4509,26.4509,31072.0
2019-09-24 15:10:00,27.35,27.47,27.34,27.47,38196.0,26.4413,26.5573,26.4316,26.5573,38196.0
2019-09-24 15:15:00,27.46,27.48,27.4,27.4,26504.0,26.5476,26.5669,26.4896,26.4896,26504.0
2019-09-24 15:20:00,27.4,27.4,27.22,27.23,62102.0,26.4896,26.4896,26.3156,26.3252,62102.0
2019-09-24 15:25:00,27.23,27.33,27.22,27.29,54114.0,26.3252,26.4219,26.3156,26.3832,54114.0
2019-09-24 15:30:00,27.28,27.28,27.18,27.21,74032.0,26.3736,26.3736,26.2769,26.3059,74032.0
2019-09-24 15:35:00,27.21,27.25,27.18,27.23,124456.0,26.3059,26.3446,26.2769,26.3252,124456.0
2019-09-24 15:40:00,27.23,27.29,27.21,27.24,45328.0,26.3252,26.3832,26.3059,26.3349,45328.0
2019-09-24 15:45:00,27.25,27.42,27.24,27.4,105260.0,26.3446,26.5089,26.3349,26.4896,105260.0
2019-09-24 15:50:00,27.39,27.42,27.29,27.4,174654.0,26.4799,26.5089,26.3832,26.4896,174654.0
2019-09-24 15:55:00,27.42,27.42,27.31,27.4,180894.0,26.5089,26.5089,26.4026,26.4896,180894.0
2019-09-25 09:30:00,27.42,27.5,27.39,27.5,227022.0,26.5089,26.5863,26.4799,26.5863,227022.0
2019-09-25 09:35:00,27.5,27.54,27.46,27.47,69262.0,26.5863,26.6249,26.5476,26.5573,69262.0
2019-09-25 09:40:00,27.46,27.5,27.41,27.41,44802.0,26.5476,26.5863,26.4993,26.4993,44802.0
2019-09-25 09:45:00,27.41,27.41,27.29,27.34,72556.0,26.4993,26.4993,26.3832,26.4316,72556.0
2019-09-25 09:50:00,27.34,27.34,27.24,27.3,105260.0,26.4316,26.4316,26.3349,26.3929,105260.0
2019-09-25 09:55:00,27.3,27.3,27.19,27.21,113102.0,26.3929,26.3929,26.2866,26.3059,113102.0
2019-09-25 10:00:00,27.22,27.25,26.97,27.21,355880.0,26.3156,26.3446,26.0739,26.3059,355880.0
2019-09-25 10:05:00,27.17,27.38,27.14,27.27,184220.0,26.2672,26.4703,26.2382,26.3639,184220.0
2019-09-25 10:10:00,27.28,27.35,27.18,27.22,86912.0,26.3736,26.4413,26.2769,26.3156,86912.0
2019-09-25 10:15:00,27.19,27.25,27.16,27.21,132126.0,26.2866,26.3446,26.2576,26.3059,132126.0
2019-09-25 10:20:00,27.21,27.28,27.14,27.15,66074.0,26.3059,26.3736,26.2382,26.2479,66074.0
2019-09-25 10:25:00,27.18,27.3,27.17,27.3,45530.0,26.2769,26.3929,26.2672,26.3929,45530.0
2019-09-25 10:30:00,27.3,27.42,27.28,27.37,113226.0,26.3929,26.5089,26.3736,26.4606,113226.0
2019-09-25 10:35:00,27.38,27.42,27.33,27.38,74148.0,26.4703,26.5089,26.4219,26.4703,74148.0
2019-09-25 10:40:00,27.38,27.41,27.28,27.34,51618.0,26.4703,26.4993,26.3736,26.4316,51618.0
2019-09-25 10:45:00,27.32,27.36,27.31,27.32,59334.0,26.4123,26.4509,26.4026,26.4123,59334.0
2019-09-25 10:50:00,27.32,27.6,27.27,27.57,186606.0,26.4123,26.6829,26.3639,26.6539,186606.0
2019-09-25 10:55:00,27.52,27.58,27.49,27.49,87054.0,26.6056,26.6636,26.5766,26.5766,87054.0
2019-09-25 11:00:00,27.51,27.6,27.5,27.57,73550.0,26.5959,26.6829,26.5863,26.6539,73550.0
2019-09-25 11:05:00,27.57,27.6,27.54,27.56,57410.0,26.6539,26.6829,26.6249,26.6443,57410.0
2019-09-25 11:10:00,27.55,27.59,27.52,27.57,52002.0,26.6346,26.6733,26.6056,26.6539,52002.0
2019-09-25 11:15:00,27.59,27.63,27.54,27.54,93964.0,26.6733,26.712,26.6249,26.6249,93964.0
2019-09-25 11:20:00,27.54,27.63,27.54,27.58,83188.0,26.6249,26.712,26.6249,26.6636,83188.0
2019-09-25 11:25:00,27.58,27.6,27.53,27.55,40892.0,26.6636,26.6829,26.6153,26.6346,40892.0
2019-09-25 11:30:00,27.56,27.56,27.52,27.54,10936.0,26.6443,26.6443,26.6056,26.6249,10936.0
2019-09-25 11:35:00,27.55,27.55,27.48,27.55,38900.0,26.6346,26.6346,26.5669,26.6346,38900.0
2019-09-25 11:40:00,27.57,27.61,27.53,27.55,24564.0,26.6539,26.6926,26.6153,26.6346,24564.0
2019-09-25 11:45:00,27.55,27.57,27.52,27.52,4880.0,26.6346,26.6539,26.6056,26.6056,4880.0
2019-09-25 11:50:00,27.52,27.52,27.47,27.52,47948.0,26.6056,26.6056,26.5573,26.6056,47948.0
2019-09-25 11:55:00,27.53,27.56,27.52,27.55,6886.0,26.6153,26.6443,26.6056,26.6346,6886.0
2019-09-25 12:00:00,27.58,27.6,27.54,27.6,20996.0,26.6636,26.6829,26.6249,26.6829,20996.0
2019-09-25 12:05:00,27.61,27.68,27.59,27.65,57628.0,26.6926,26.7603,26.6733,26.7313,57628.0
2019-09-25 12:10:00,27.65,27.66,27.6,27.61,51274.0,26.7313,26.741,26.6829,26.6926,51274.0
2019-09-25 12:15:00,27.61,27.63,27.53,27.57,36796.0,26.6926,26.712,26.6153,26.6539,36796.0
2019-09-25 12:20:00,27.59,27.6,27.55,27.57,8170.0,26.6733,26.6829,26.6346,26.6539,8170.0
2019-09-25 12:25:00,27.58,27.61,27.58,27.61,16250.0,26.6636,26.6926,26.6636,26.6926,16250.0
2019-09-25 12:30:00,27.61,27.64,27.61,27.61,17050.0,26.6926,26.7216,26.6926,26.6926,17050.0
2019-09-25 12:35:00,27.61,27.63,27.6,27.6,10936.0,26.6926,26.712,26.6829,26.6829,10936.0
2019-09-25 12:40:00,27.59,27.59,27.56,27.59,17360.0,26.6733,26.6733,26.6443,26.6733,17360.0
2019-09-25 12:45:00,27.59,27.6,27.56,27.57,3900.0,26.6733,26.6829,26.6443,26.6539,3900.0
2019-09-25 12:50:00,27.57,27.59,27.52,27.58,34494.0,26.6539,26.6733,26.6056,26.6636,34494.0
2019-09-25 12:55:00,27.58,27.66,27.52,27.59,48026.0,26.6636,26.741,26.6056,26.6733,48026.0
2019-09-25 13:00:00,27.59,27.6,27.57,27.57,9574.0,26.6733,26.6829,26.6539,26.6539,9574.0
2019-09-25 13:05:00,27.58,27.63,27.58,27.63,6930.0,26.6636,26.712,26.6636,26.712,6930.0
2019-09-25 13:10:00,27.63,27.65,27.61,27.65,11640.0,26.712,26.7313,26.6926,26.7313,11640.0
2019-09-25 13:15:00,27.65,27.65,27.58,27.58,18984.0,26.7313,26.7313,26.6636,26.6636,18984.0
2019-09-25 13:20:00,27.6,27.6,27.6,27.6,3000.0,26.6829,26.6829,26.6829,26.6829,3000.0
2019-09-25 13:25:00,27.61,27.61,27.58,27.59,7600.0,26.6926,26.6926,26.6636,26.6733,7600.0
2019-09-25 13:30:00,27.61,27.61,27.58,27.58,6460.0,26.6926,26.6926,26.6636,26.6636,6460.0
2019-09-25 13:35:00,27.61,27.63,27.61,27.61,10842.0,26.6926,26.712,26.6926,26.6926,10842.0
2019-09-25 13:40:00,27.61,27.63,27.61,27.61,3810.0,26.6926,26.712,26.6926,26.6926,3810.0
2019-09-25 13:45:00,27.64,27.66,27.61,27.64,23566.0,26.7216,26.741,26.6926,26.7216,23566.0
2019-09-25 13:50:00,27.65,27.69,27.64,27.69,19862.0,26.7313,26.77,26.7216,26.77,19862.0
2019-09-25 13:55:00,27.7,27.71,27.68,27.68,41188.0,26.7796,26.7893,26.7603,26.7603,41188.0
2019-09-25 14:00:00,27.69,27.78,27.69,27.73,59984.0,26.77,26.857,26.77,26.8086,59984.0
2019-09-25 14:05:00,27.74,27.79,27.74,27.78,51282.0,26.8183,26.8666,26.8183,26.857,51282.0
2019-09-25 14:10:00,27.78,27.8,27.77,27.78,23738.0,26.857,26.8763,26.8473,26.857,23738.0
2019-09-25 14:15:00,27.79,27.81,27.75,27.81,15478.0,26.8666,26.886,26.828,26.886,15478.0
2019-09-25 14:20:00,27.8,27.8,27.77,27.78,23296.0,26.8763,26.8763,26.8473,26.857,23296.0
2019-09-25 14:25:00,27.78,27.8,27.77,27.78,25186.0,26.857,26.8763,26.8473,26.857,25186.0
2019-09-25 14:30:00,27.77,27.78,27.74,27.74,26810.0,26.8473,26.857,26.8183,26.8183,26810.0
2019-09-25 14:35:00,27.74,27.79,27.74,27.78,11688.0,26.8183,26.8666,26.8183,26.857,11688.0
2019-09-25 14:40:00,27.78,27.83,27.78,27.82,13482.0,26.857,26.9053,26.857,26.8956,13482.0
2019-09-25 14:45:00,27.83,27.86,27.82,27.86,12688.0,26.9053,26.9343,26.8956,26.9343,12688.0
2019-09-25 14:50:00,27.85,27.86,27.83,27.85,6032.0,26.9246,26.9343,26.9053,26.9246,6032.0
2019-09-25 14:55:00,27.85,27.86,27.83,27.85,7252.0,26.9246,26.9343,26.9053,26.9246,7252.0
2019-09-25 15:00:00,27.85,27.86,27.83,27.84,36442.0,26.9246,26.9343,26.9053,26.915,36442.0
2019-09-25 15:05:00,27.85,27.9,27.85,27.87,37312.0,26.9246,26.973,26.9246,26.944,37312.0
2019-09-25 15:10:00,27.9,27.91,27.89,27.9,18338.0,26.973,26.9826,26.9633,26.973,18338.0
2019-09-25 15:15:00,27.9,27.91,27.88,27.91,14940.0,26.973,26.9826,26.9536,26.9826,14940.0
2019-09-25 15:20:00,27.9,27.92,27.9,27.92,16364.0,26.973,26.9923,26.973,26.9923,16364.0
2019-09-25 15:25:00,27.92,27.92,27.9,27.9,6684.0,26.9923,26.9923,26.973,26.973,6684.0
2019-09-25 15:30:00,27.9,27.92,27.88,27.92,30244.0,26.973,26.9923,26.9536,26.9923,30244.0
2019-09-25 15:35:00,27.92,27.93,27.91,27.93,41226.0,26.9923,27.002,26.9826,27.002,41226.0
2019-09-25 15:40:00,27.93,27.95,27.92,27.95,134980.0,27.002,27.0213,26.9923,27.0213,134980.0
2019-09-25 15:45:00,27.95,27.96,27.91,27.96,78600.0,27.0213,27.031,26.9826,27.031,78600.0
2019-09-25 15:50:00,27.96,28.02,27.93,27.94,122014.0,27.031,27.089,27.002,27.0117,122014.0
2019-09-25 15:55:00,27.94,27.94,27.86,27.88,139156.0,27.0117,27.0117,26.9343,26.9536,139156.0
2019-09-26 09:30:00,27.89,27.89,27.73,27.73,170866.0,26.9633,26.9633,26.8086,26.8086,170866.0
2019-09-26 09:35:00,27.72,27.75,27.63,27.67,130244.0,26.799,26.828,26.712,26.7506,130244.0
2019-09-26 09:40:00,27.66,27.69,27.61,27.68,73108.0,26.741,26.77,26.6926,26.7603,73108.0
2019-09-26 09:45:00,27.68,27.73,27.62,27.68,91128.0,26.7603,26.8086,26.7023,26.7603,91128.0
2019-09-26 09:50:00,27.69,27.7,27.63,27.64,115144.0,26.77,26.7796,26.712,26.7216,115144.0
2019-09-26 09:55:00,27.61,27.64,27.57,27.62,68044.0,26.6926,26.7216,26.6539,26.7023,68044.0
2019-09-26 10:00:00,27.61,27.75,27.61,27.75,137600.0,26.6926,26.828,26.6926,26.828,137600.0
2019-09-26 10:05:00,27.75,27.75,27.62,27.63,77884.0,26.828,26.828,26.7023,26.712,77884.0
2019-09-26 10:10:00,27.62,27.65,27.59,27.63,79500.0,26.7023,26.7313,26.6733,26.712,79500.0
2019-09-26 10:15:00,27.59,27.59,27.5,27.51,116228.0,26.6733,26.6733,26.5863,26.5959,116228.0
2019-09-26 10:20:00,27.51,27.57,27.5,27.55,104870.0,26.5959,26.6539,26.5863,26.6346,104870.0
2019-09-26 10:25:00,27.54,27.62,27.51,27.62,71082.0,26.6249,26.7023,26.5959,26.7023,71082.0
2019-09-26 10:30:00,27.62,27.64,27.58,27.59,45090.0,26.7023,26.7216,26.6636,26.6733,45090.0
2019-09-26 10:35:00,27.6,27.65,27.56,27.65,41310.0,26.6829,26.7313,26.6443,26.7313,41310.0
2019-09-26 10:40:00,27.66,27.66,27.61,27.65,42022.0,26.741,26.741,26.6926,26.7313,42022.0
2019-09-26 10:45:00,27.63,27.72,27.61,27.71,54938.0,26.712,26.799,26.6926,26.7893,54938.0
2019-09-26 10:50:00,27.7,27.7,27.67,27.67,38728.0,26.7796,26.7796,26.7506,26.7506,38728.0
2019-09-26 10:55:00,27.67,27.7,27.49,27.57,193760.0,26.7506,26.7796,26.5766,26.6539,193760.0
2019-09-26 11:00:00,27.57,27.57,27.38,27.46,367520.0,26.6539,26.6539,26.4703,26.5476,367520.0
2019-09-26 11:05:00,27.45,27.52,27.43,27.47,129898.0,26.5379,26.6056,26.5186,26.5573,129898.0
2019-09-26 11:10:00,27.48,27.52,27.47,27.48,57992.0,26.5669,26.6056,26.5573,26.5669,57992.0
2019-09-26 11:15:00,27.49,27.49,27.31,27.35,86670.0,26.5766,26.5766,26.4026,26.4413,86670.0
2019-09-26 11:20:00,27.35,27.35,27.29,27.3,247180.0,26.4413,26.4413,26.3832,26.3929,247180.0
2019-09-26 11:25:00,27.3,27.4,27.27,27.38,68334.0,26.3929,26.4896,26.3639,26.4703,68334.0
2019-09-26 11:30:00,27.39,27.4,27.35,27.4,19584.0,26.4799,26.4896,26.4413,26.4896,19584.0
2019-09-26 11:35:00,27.4,27.47,27.4,27.47,50488.0,26.4896,26.5573,26.4896,26.5573,50488.0
2019-09-26 11:40:00,27.43,27.45,27.38,27.38,22010.0,26.5186,26.5379,26.4703,26.4703,22010.0
2019-09-26 11:45:00,27.38,27.39,27.33,27.37,29000.0,26.4703,26.4799,26.4219,26.4606,29000.0
2019-09-26 11:50:00,27.36,27.36,27.3,27.32,10242.0,26.4509,26.4509,26.3929,26.4123,10242.0
2019-09-26 11:55:00,27.33,27.38,27.32,27.37,45574.0,26.4219,26.4703,26.4123,26.4606,45574.0
2019-09-26 12:00:00,27.38,27.46,27.32,27.43,49982.0,26.4703,26.5476,26.4123,26.5186,49982.0
2019-09-26 12:05:00,27.43,27.51,27.43,27.49,35422.0,26.5186,26.5959,26.5186,26.5766,35422.0
2019-09-26 12:10:00,27.47,27.49,27.45,27.48,55332.0,26.5573,26.5766,26.5379,26.5669,55332.0
2019-09-26 12:15:00,27.48,27.54,27.48,27.53,48792.0,26.5669,26.6249,26.5669,26.6153,48792.0
2019-09-26 12:20:00,27.53,27.56,27.49,27.51,49552.0,26.6153,26.6443,26.5766,26.5959,49552.0
2019-09-26 12:25:00,27.51,27.63,27.5,27.6,61844.0,26.5959,26.712,26.5863,26.6829,61844.0
2019-09-26 12:30:00,27.6,27.61,27.56,27.56,36176.0,26.6829,26.6926,26.6443,26.6443,36176.0
2019-09-26 12:35:00,27.56,27.65,27.56,27.64,36630.0,26.6443,26.7313,26.6443,26.7216,36630.0
2019-09-26 12:40:00,27.64,27.65,27.59,27.59,23680.0,26.7216,26.7313,26.6733,26.6733,23680.0
2019-09-26 12:45:00,27.57,27.61,27.56,27.59,52942.0,26.6539,26.6926,26.6443,26.6733,52942.0
2019-09-26 12:50:00,27.57,27.59,27.51,27.53,37268.0,26.6539,26.6733,26.5959,26.6153,37268.0
2019-09-26 12:55:00,27.53,27.58,27.51,27.58,36082.0,26.6153,26.6636,26.5959,26.6636,36082.0
2019-09-26 13:00:00,27.59,27.61,27.57,27.59,42602.0,26.6733,26.6926,26.6539,26.6733,42602.0
2019-09-26 13:05:00,27.59,27.61,27.59,27.59,314334.0,26.6733,26.6926,26.6733,26.6733,314334.0
2019-09-26 13:10:00,27.6,27.6,27.54,27.54,24744.0,26.6829,26.6829,26.6249,26.6249,24744.0
2019-09-26 13:15:00,27.55,27.55,27.5,27.5,17180.0,26.6346,26.6346,26.5863,26.5863,17180.0
2019-09-26 13:20:00,27.47,27.49,27.46,27.47,15150.0,26.5573,26.5766,26.5476,26.5573,15150.0
2019-09-26 13:25:00,27.46,27.49,27.43,27.49,35356.0,26.5476,26.5766,26.5186,26.5766,35356.0
2019-09-26 13:30:00,27.48,27.52,27.47,27.48,32614.0,26.5669,26.6056,26.5573,26.5669,32614.0
2019-09-26 13:35:00,27.48,27.58,27.47,27.57,37660.0,26.5669,26.6636,26.5573,26.6539,37660.0
2019-09-26 13:40:00,27.56,27.58,27.53,27.58,22076.0,26.6443,26.6636,26.6153,26.6636,22076.0
2019-09-26 13:45:00,27.59,27.61,27.58,27.58,19580.0,26.6733,26.6926,26.6636,26.6636,19580.0
2019-09-26 13:50:00,27.58,27.61,27.55,27.61,16138.0,26.6636,26.6926,26.6346,26.6926,16138.0
2019-09-26 13:55:00,27.62,27.66,27.61,27.66,259050.0,26.7023,26.741,26.6926,26.741,259050.0
2019-09-26 14:00:00,27.67,27.74,27.66,27.7,121270.0,26.7506,26.8183,26.741,26.7796,121270.0
2019-09-26 14:05:00,27.71,27.83,27.7,27.82,99870.0,26.7893,26.9053,26.7796,26.8956,99870.0
2019-09-26 14:10:00,27.82,27.84,27.75,27.77,29994.0,26.8956,26.915,26.828,26.8473,29994.0
2019-09-26 14:15:00,27.78,27.83,27.77,27.79,1067732.0,26.857,26.9053,26.8473,26.8666,1067732.0
2019-09-26 14:20:00,27.81,27.84,27.8,27.81,50862.0,26.886,26.915,26.8763,26.886,50862.0
2019-09-26 14:25:00,27.81,27.81,27.75,27.77,39688.0,26.886,26.886,26.828,26.8473,39688.0
2019-09-26 14:30:00,27.77,27.81,27.77,27.77,60002.0,26.8473,26.886,26.8473,26.8473,60002.0
2019-09-26 14:35:00,27.77,27.77,27.75,27.75,24440.0,26.8473,26.8473,26.828,26.828,24440.0
2019-09-26 14:40:00,27.78,27.8,27.77,27.78,13860.0,26.857,26.8763,26.8473,26.857,13860.0
2019-09-26 14:45:00,27.78,27.8,27.77,27.8,5916.0,26.857,26.8763,26.8473,26.8763,5916.0
2019-09-26 14:50:00,27.79,27.79,27.71,27.72,35826.0,26.8666,26.8666,26.7893,26.799,35826.0
2019-09-26 14:55:00,27.72,27.75,27.68,27.68,42140.0,26.799,26.828,26.7603,26.7603,42140.0
2019-09-26 15:00:00,27.68,27.77,27.68,27.75,55750.0,26.7603,26.8473,26.7603,26.828,55750.0
2019-09-26 15:05:00,27.71,27.74,27.69,27.74,17102.0,26.7893,26.8183,26.77,26.8183,17102.0
2019-09-26 15:10:00,27.75,27.79,27.74,27.75,15000.0,26.828,26.8666,26.8183,26.828,15000.0
2019-09-26 15:15:00,27.75,27.77,27.73,27.75,6784.0,26.828,26.8473,26.8086,26.828,6784.0
2019-09-26 15:20:00,27.77,27.79,27.75,27.75,19532.0,26.8473,26.8666,26.828,26.828,19532.0
2019-09-26 15:25:00,27.76,27.89,27.74,27.85,176954.0,26.8376,26.9633,26.8183,26.9246,176954.0
2019-09-26 15:30:00,27.85,27.93,27.83,27.91,83006.0,26.9246,27.002,26.9053,26.9826,83006.0
2019-09-26 15:35:00,27.91,27.91,27.82,27.82,76214.0,26.9826,26.9826,26.8956,26.8956,76214.0
2019-09-26 15:40:00,27.82,27.83,27.73,27.75,63988.0,26.8956,26.9053,26.8086,26.828,63988.0
2019-09-26 15:45:00,27.75,27.78,27.74,27.77,33308.0,26.828,26.857,26.8183,26.8473,33308.0
2019-09-26 15:50:00,27.77,27.79,27.66,27.69,181248.0,26.8473,26.8666,26.741,26.77,181248.0
2019-09-26 15:55:00,27.7,27.7,27.61,27.69,174848.0,26.7796,26.7796,26.6926,26.77,174848.0
2019-09-27 09:30:00,27.93,27.96,27.82,27.82,204902.0,27.002,27.031,26.8956,26.8956,204902.0
2019-09-27 09:35:00,27.82,27.85,27.74,27.79,94624.0,26.8956,26.9246,26.8183,26.8666,94624.0
2019-09-27 09:40:00,27.79,27.83,27.75,27.81,43850.0,26.8666,26.9053,26.828,26.886,43850.0
2019-09-27 09:45:00,27.85,27.86,27.78,27.81,26720.0,26.9246,26.9343,26.857,26.886,26720.0
2019-09-27 09:50:00,27.82,27.82,27.7,27.7,94918.0,26.8956,26.8956,26.7796,26.7796,94918.0
2019-09-27 09:55:00,27.69,27.7,27.61,27.67,75402.0,26.77,26.7796,26.6926,26.7506,75402.0
2019-09-27 10:00:00,27.67,27.68,27.56,27.56,76310.0,26.7506,26.7603,26.6443,26.6443,76310.0
2019-09-27 10:05:00,27.56,27.61,27.55,27.57,48404.0,26.6443,26.6926,26.6346,26.6539,48404.0
2019-09-27 10:10:00,27.58,27.6,27.56,27.59,43204.0,26.6636,26.6829,26.6443,26.6733,43204.0
2019-09-27 10:15:00,27.56,27.6,27.5,27.59,57300.0,26.6443,26.6829,26.5863,26.6733,57300.0
2019-09-27 10:20:00,27.61,27.63,27.61,27.61,9318.0,26.6926,26.712,26.6926,26.6926,9318.0
2019-09-27 10:25:00,27.61,27.7,27.61,27.7,36174.0,26.6926,26.7796,26.6926,26.7796,36174.0
2019-09-27 10:30:00,27.71,27.71,27.64,27.65,15648.0,26.7893,26.7893,26.7216,26.7313,15648.0
2019-09-27 10:35:00,27.66,27.7,27.66,27.7,7590.0,26.741,26.7796,26.741,26.7796,7590.0
2019-09-27 10:40:00,27.74,27.75,27.71,27.74,27746.0,26.8183,26.828,26.7893,26.8183,27746.0
2019-09-27 10:45:00,27.75,27.84,27.75,27.82,94608.0,26.828,26.915,26.828,26.8956,94608.0
2019-09-27 10:50:00,27.83,27.83,27.79,27.8,35034.0,26.9053,26.9053,26.8666,26.8763,35034.0
2019-09-27 10:55:00,27.8,27.88,27.8,27.86,24008.0,26.8763,26.9536,26.8763,26.9343,24008.0
2019-09-27 11:00:00,27.86,27.89,27.83,27.86,55784.0,26.9343,26.9633,26.9053,26.9343,55784.0
2019-09-27 11:05:00,27.86,27.88,27.84,27.86,111782.0,26.9343,26.9536,26.915,26.9343,111782.0
2019-09-27 11:10:00,27.86,27.88,27.83,27.87,43736.0,26.9343,26.9536,26.9053,26.944,43736.0
2019-09-27 11:15:00,27.88,27.88,27.78,27.78,22972.0,26.9536,26.9536,26.857,26.857,22972.0
2019-09-27 11:20:00,27.81,27.83,27.79,27.83,53400.0,26.886,26.9053,26.8666,26.9053,53400.0
2019-09-27 11:25:00,27.83,27.85,27.83,27.84,16130.0,26.9053,26.9246,26.9053,26.915,16130.0
2019-09-27 11:30:00,27.84,27.86,27.8,27.84,22690.0,26.915,26.9343,26.8763,26.915,22690.0
2019-09-27 11:35:00,27.86,27.87,27.22,27.43,411564.0,26.9343,26.944,26.3156,26.5186,411564.0
2019-09-27 11:40:00,27.44,27.55,27.36,27.41,154910.0,26.5283,26.6346,26.4509,26.4993,154910.0
2019-09-27 11:45:00,27.4,27.52,27.36,27.5,101914.0,26.4896,26.6056,26.4509,26.5863,101914.0
2019-09-27 11:50:00,27.49,27.5,27.43,27.48,75626.0,26.5766,26.5863,26.5186,26.5669,75626.0
2019-09-27 11:55:00,27.48,27.76,27.48,27.61,170984.0,26.5669,26.8376,26.5669,26.6926,170984.0
2019-09-27 12:00:00,27.61,27.61,27.48,27.5,38502.0,26.6926,26.6926,26.5669,26.5863,38502.0
2019-09-27 12:05:00,27.5,27.53,27.45,27.5,34448.0,26.5863,26.6153,26.5379,26.5863,34448.0
2019-09-27 12:10:00,27.5,27.59,27.47,27.58,35166.0,26.5863,26.6733,26.5573,26.6636,35166.0
2019-09-27 12:15:00,27.58,27.59,27.4,27.41,37558.0,26.6636,26.6733,26.4896,26.4993,37558.0
2019-09-27 12:20:00,27.41,27.46,27.41,27.43,26004.0,26.4993,26.5476,26.4993,26.5186,26004.0
2019-09-27 12:25:00,27.43,27.47,27.4,27.45,27602.0,26.5186,26.5573,26.4896,26.5379,27602.0
2019-09-27 12:30:00,27.45,27.45,27.38,27.4,22360.0,26.5379,26.5379,26.4703,26.4896,22360.0
2019-09-27 12:35:00,27.41,27.44,27.4,27.43,22924.0,26.4993,26.5283,26.4896,26.5186,22924.0
2019-09-27 12:40:00,27.43,27.47,27.38,27.38,34252.0,26.5186,26.5573,26.4703,26.4703,34252.0
2019-09-27 12:45:00,27.36,27.39,27.24,27.25,72934.0,26.4509,26.4799,26.3349,26.3446,72934.0
2019-09-27 12:50:00,27.25,27.33,27.24,27.25,75386.0,26.3446,26.4219,26.3349,26.3446,75386.0
2019-09-27 12:55:00,27.25,27.3,27.11,27.11,397852.0,26.3446,26.3929,26.2092,26.2092,397852.0
2019-09-27 13:00:00,27.1,27.18,27.04,27.18,487538.0,26.1996,26.2769,26.1416,26.2769,487538.0
2019-09-27 13:05:00,27.17,27.31,27.17,27.28,72766.0,26.2672,26.4026,26.2672,26.3736,72766.0
2019-09-27 13:10:00,27.28,27.31,27.25,27.25,33710.0,26.3736,26.4026,26.3446,26.3446,33710.0
2019-09-27 13:15:00,27.25,27.26,27.16,27.18,124610.0,26.3446,26.3542,26.2576,26.2769,124610.0
2019-09-27 13:20:00,27.18,27.23,27.12,27.13,45004.0,26.2769,26.3252,26.2189,26.2286,45004.0
2019-09-27 13:25:00,27.13,27.21,27.11,27.21,18846.0,26.2286,26.3059,26.2092,26.3059,18846.0
2019-09-27 13:30:00,27.2,27.2,27.1,27.16,35330.0,26.2962,26.2962,26.1996,26.2576,35330.0
2019-09-27 13:35:00,27.16,27.18,27.11,27.17,21188.0,26.2576,26.2769,26.2092,26.2672,21188.0
2019-09-27 13:40:00,27.18,27.26,27.18,27.22,40958.0,26.2769,26.3542,26.2769,26.3156,40958.0
2019-09-27 13:45:00,27.2,27.2,27.11,27.13,23300.0,26.2962,26.2962,26.2092,26.2286,23300.0
2019-09-27 13:50:00,27.11,27.17,27.04,27.14,89332.0,26.2092,26.2672,26.1416,26.2382,89332.0
2019-09-27 13:55:00,27.15,27.22,27.15,27.2,39320.0,26.2479,26.3156,26.2479,26.2962,39320.0
2019-09-27 14:00:00,27.18,27.19,27.09,27.13,129242.0,26.2769,26.2866,26.1899,26.2286,129242.0
2019-09-27 14:05:00,27.12,27.14,27.06,27.06,109734.0,26.2189,26.2382,26.1609,26.1609,109734.0
2019-09-27 14:10:00,27.04,27.08,27.0,27.07,61654.0,26.1416,26.1802,26.1029,26.1706,61654.0
2019-09-27 14:15:00,27.08,27.1,27.0,27.06,51450.0,26.1802,26.1996,26.1029,26.1609,51450.0
2019-09-27 14:20:00,27.06,27.1,27.01,27.01,99452.0,26.1609,26.1996,26.1126,26.1126,99452.0
2019-09-27 14:25:00,27.02,27.06,26.97,27.03,52754.0,26.1222,26.1609,26.0739,26.1319,52754.0
2019-09-27 14:30:00,27.0,27.02,26.96,26.98,32096.0,26.1029,26.1222,26.0642,26.0835,32096.0
2019-09-27 14:35:00,26.97,27.03,26.93,26.93,76838.0,26.0739,26.1319,26.0352,26.0352,76838.0
2019-09-27 14:40:00,26.96,27.0,26.93,26.93,35030.0,26.0642,26.1029,26.0352,26.0352,35030.0
2019-09-27 14:45:00,26.93,26.95,26.84,26.84,363454.0,26.0352,26.0545,25.9482,25.9482,363454.0
2019-09-27 14:50:00,26.85,26.86,26.77,26.8,174550.0,25.9579,25.9675,25.8805,25.9095,174550.0
2019-09-27 14:55:00,26.81,26.88,26.81,26.85,159950.0,25.9192,25.9869,25.9192,25.9579,159950.0
2019-09-27 15:00:00,26.86,26.93,26.86,26.91,141224.0,25.9675,26.0352,25.9675,26.0159,141224.0
2019-09-27 15:05:00,26.91,26.91,26.82,26.84,56556.0,26.0159,26.0159,25.9289,25.9482,56556.0
2019-09-27 15:10:00,26.85,26.89,26.84,26.86,22164.0,25.9579,25.9965,25.9482,25.9675,22164.0
2019-09-27 15:15:00,26.85,27.02,26.84,26.99,97478.0,25.9579,26.1222,25.9482,26.0932,97478.0
2019-09-27 15:20:00,27.0,27.05,26.99,27.05,80752.0,26.1029,26.1512,26.0932,26.1512,80752.0
2019-09-27 15:25:00,27.05,27.05,26.93,26.96,99476.0,26.1512,26.1512,26.0352,26.0642,99476.0
2019-09-27 15:30:00,26.93,27.09,26.93,27.07,62996.0,26.0352,26.1899,26.0352,26.1706,62996.0
2019-09-27 15:35:00,27.08,27.11,27.02,27.09,77340.0,26.1802,26.2092,26.1222,26.1899,77340.0
2019-09-27 15:40:00,27.09,27.14,27.07,27.11,244744.0,26.1899,26.2382,26.1706,26.2092,244744.0
2019-09-27 15:45:00,27.1,27.14,27.09,27.13,267362.0,26.1996,26.2382,26.1899,26.2286,267362.0
2019-09-27 15:50:00,27.12,27.25,27.11,27.19,575012.0,26.2189,26.3446,26.2092,26.2866,575012.0
2019-09-27 15:55:00,27.2,27.25,27.11,27.24,282740.0,26.2962,26.3446,26.2092,26.3349,282740.0
2019-09-30 09:30:00,27.39,27.49,27.39,27.49,194604.0,26.4799,26.5766,26.4799,26.5766,194604.0
2019-09-30 09:35:00,27.49,27.5,27.39,27.43,177926.0,26.5766,26.5863,26.4799,26.5186,177926.0
2019-09-30 09:40:00,27.45,27.5,27.42,27.48,61118.0,26.5379,26.5863,26.5089,26.5669,61118.0
2019-09-30 09:45:00,27.47,27.54,27.42,27.52,56446.0,26.5573,26.6249,26.5089,26.6056,56446.0
2019-09-30 09:50:00,27.55,27.61,27.53,27.55,217018.0,26.6346,26.6926,26.6153,26.6346,217018.0
2019-09-30 09:55:00,27.54,27.58,27.49,27.54,69156.0,26.6249,26.6636,26.5766,26.6249,69156.0
2019-09-30 10:00:00,27.54,27.58,27.52,27.55,28984.0,26.6249,26.6636,26.6056,26.6346,28984.0
2019-09-30 10:05:00,27.55,27.56,27.5,27.52,20864.0,26.6346,26.6443,26.5863,26.6056,20864.0
2019-09-30 10:10:00,27.53,27.6,27.51,27.59,44806.0,26.6153,26.6829,26.5959,26.6733,44806.0
2019-09-30 10:15:00,27.6,27.63,27.55,27.55,43122.0,26.6829,26.712,26.6346,26.6346,43122.0
2019-09-30 10:20:00,27.56,27.56,27.48,27.5,29716.0,26.6443,26.6443,26.5669,26.5863,29716.0
2019-09-30 10:25:00,27.5,27.54,27.47,27.48,29420.0,26.5863,26.6249,26.5573,26.5669,29420.0
2019-09-30 10:30:00,27.49,27.54,27.48,27.52,40828.0,26.5766,26.6249,26.5669,26.6056,40828.0
2019-09-30 10:35:00,27.5,27.55,27.5,27.54,14782.0,26.5863,26.6346,26.5863,26.6249,14782.0
2019-09-30 10:40:00,27.55,27.59,27.5,27.5,31860.0,26.6346,26.6733,26.5863,26.5863,31860.0
2019-09-30 10:45:00,27.5,27.54,27.47,27.54,10416.0,26.5863,26.6249,26.5573,26.6249,10416.0
2019-09-30 10:50:00,27.51,27.6,27.5,27.6,65768.0,26.5959,26.6829,26.5863,26.6829,65768.0
2019-09-30 10:55:00,27.6,27.6,27.55,27.57,80114.0,26.6829,26.6829,26.6346,26.6539,80114.0
2019-09-30 11:00:00,27.58,27.61,27.52,27.52,20760.0,26.6636,26.6926,26.6056,26.6056,20760.0
2019-09-30 11:05:00,27.5,27.57,27.5,27.57,11808.0,26.5863,26.6539,26.5863,26.6539,11808.0
2019-09-30 11:10:00,27.57,27.59,27.55,27.55,24810.0,26.6539,26.6733,26.6346,26.6346,24810.0
2019-09-30 11:15:00,27.53,27.59,27.53,27.54,11382.0,26.6153,26.6733,26.6153,26.6249,11382.0
2019-09-30 11:20:00,27.54,27.6,27.54,27.59,10762.0,26.6249,26.6829,26.6249,26.6733,10762.0
2019-09-30 11:25:00,27.58,27.68,27.58,27.68,27590.0,26.6636,26.7603,26.6636,26.7603,27590.0
2019-09-30 11:30:00,27.69,27.69,27.65,27.67,28032.0,26.77,26.77,26.7313,26.7506,28032.0
2019-09-30 11:35:00,27.68,27.68,27.65,27.65,12154.0,26.7603,26.7603,26.7313,26.7313,12154.0
2019-09-30 11:40:00,27.65,27.73,27.64,27.69,43646.0,26.7313,26.8086,26.7216,26.77,43646.0
2019-09-30 11:45:00,27.7,27.7,27.67,27.67,14122.0,26.7796,26.7796,26.7506,26.7506,14122.0
2019-09-30 11:50:00,27.69,27.69,27.67,27.67,8400.0,26.77,26.77,26.7506,26.7506,8400.0
2019-09-30 11:55:00,27.66,27.69,27.66,27.69,4348.0,26.741,26.77,26.741,26.77,4348.0
2019-09-30 12:00:00,27.71,27.75,27.7,27.72,54664.0,26.7893,26.828,26.7796,26.799,54664.0
2019-09-30 12:05:00,27.72,27.73,27.7,27.72,13698.0,26.799,26.8086,26.7796,26.799,13698.0
2019-09-30 12:10:00,27.72,27.76,27.71,27.75,73728.0,26.799,26.8376,26.7893,26.828,73728.0
2019-09-30 12:15:00,27.75,27.75,27.74,27.75,7094.0,26.828,26.828,26.8183,26.828,7094.0
2019-09-30 12:20:00,27.76,27.79,27.75,27.78,14700.0,26.8376,26.8666,26.828,26.857,14700.0
2019-09-30 12:25:00,27.8,27.82,27.79,27.81,59828.0,26.8763,26.8956,26.8666,26.886,59828.0
2019-09-30 12:30:00,27.82,27.82,27.76,27.77,49890.0,26.8956,26.8956,26.8376,26.8473,49890.0
2019-09-30 12:35:00,27.78,27.8,27.77,27.78,18670.0,26.857,26.8763,26.8473,26.857,18670.0
2019-09-30 12:40:00,27.78,27.81,27.78,27.81,4500.0,26.857,26.886,26.857,26.886,4500.0
2019-09-30 12:45:00,27.81,27.81,27.78,27.78,45350.0,26.886,26.886,26.857,26.857,45350.0
2019-09-30 12:50:00,27.79,27.79,27.77,27.77,12572.0,26.8666,26.8666,26.8473,26.8473,12572.0
2019-09-30 12:55:00,27.78,27.8,27.78,27.78,6390.0,26.857,26.8763,26.857,26.857,6390.0
2019-09-30 13:00:00,27.79,27.81,27.78,27.8,23152.0,26.8666,26.886,26.857,26.8763,23152.0
2019-09-30 13:05:00,27.8,27.8,27.79,27.79,6440.0,26.8763,26.8763,26.8666,26.8666,6440.0
2019-09-30 13:10:00,27.79,27.81,27.79,27.81,13800.0,26.8666,26.886,26.8666,26.886,13800.0
2019-09-30 13:15:00,27.81,27.81,27.8,27.8,7844.0,26.886,26.886,26.8763,26.8763,7844.0
2019-09-30 13:20:00,27.81,27.81,27.79,27.79,6446.0,26.886,26.886,26.8666,26.8666,6446.0
2019-09-30 13:25:00,27.78,27.78,27.74,27.76,25224.0,26.857,26.857,26.8183,26.8376,25224.0
2019-09-30 13:30:00,27.77,27.79,27.75,27.78,41726.0,26.8473,26.8666,26.828,26.857,41726.0
2019-09-30 13:35:00,27.78,27.79,27.75,27.79,11100.0,26.857,26.8666,26.828,26.8666,11100.0
2019-09-30 13:40:00,27.78,27.79,27.78,27.79,5178.0,26.857,26.8666,26.857,26.8666,5178.0
2019-09-30 13:45:00,27.78,27.83,27.78,27.83,13230.0,26.857,26.9053,26.857,26.9053,13230.0
2019-09-30 13:50:00,27.84,27.84,27.8,27.8,18772.0,26.915,26.915,26.8763,26.8763,18772.0
2019-09-30 13:55:00,27.78,27.78,27.77,27.78,6672.0,26.857,26.857,26.8473,26.857,6672.0
2019-09-30 14:00:00,27.77,27.78,27.75,27.75,26706.0,26.8473,26.857,26.828,26.828,26706.0
2019-09-30 14:05:00,27.75,27.77,27.74,27.77,39662.0,26.828,26.8473,26.8183,26.8473,39662.0
2019-09-30 14:10:00,27.77,27.77,27.71,27.76,20746.0,26.8473,26.8473,26.7893,26.8376,20746.0
2019-09-30 14:15:00,27.75,27.77,27.75,27.76,2400.0,26.828,26.8473,26.828,26.8376,2400.0
2019-09-30 14:20:00,27.76,27.77,27.75,27.77,3820.0,26.8376,26.8473,26.828,26.8473,3820.0
2019-09-30 14:25:00,27.77,27.77,27.74,27.75,18460.0,26.8473,26.8473,26.8183,26.828,18460.0
2019-09-30 14:30:00,27.75,27.75,27.73,27.75,11842.0,26.828,26.828,26.8086,26.828,11842.0
2019-09-30 14:35:00,27.75,27.75,27.71,27.73,22454.0,26.828,26.828,26.7893,26.8086,22454.0
2019-09-30 14:40:00,27.72,27.77,27.71,27.77,13916.0,26.799,26.8473,26.7893,26.8473,13916.0
2019-09-30 14:45:00,27.76,27.78,27.75,27.75,29564.0,26.8376,26.857,26.828,26.828,29564.0
2019-09-30 14:50:00,27.75,27.78,27.74,27.75,8326.0,26.828,26.857,26.8183,26.828,8326.0
2019-09-30 14:55:00,27.74,27.75,27.7,27.7,7224.0,26.8183,26.828,26.7796,26.7796,7224.0
2019-09-30 15:00:00,27.71,27.72,27.66,27.66,48164.0,26.7893,26.799,26.741,26.741,48164.0
2019-09-30 15:05:00,27.65,27.7,27.65,27.68,18486.0,26.7313,26.7796,26.7313,26.7603,18486.0
2019-09-30 15:10:00,27.69,27.71,27.68,27.71,7228.0,26.77,26.7893,26.7603,26.7893,7228.0
2019-09-30 15:15:00,27.72,27.73,27.71,27.72,22950.0,26.799,26.8086,26.7893,26.799,22950.0
2019-09-30 15:20:00,27.72,27.73,27.69,27.73,16726.0,26.799,26.8086,26.77,26.8086,16726.0
2019-09-30 15:25:00,27.73,27.74,27.69,27.69,22360.0,26.8086,26.8183,26.77,26.77,22360.0
2019-09-30 15:30:00,27.69,27.69,27.63,27.64,26152.0,26.77,26.77,26.712,26.7216,26152.0
2019-09-30 15:35:00,27.63,27.67,27.62,27.67,15506.0,26.712,26.7506,26.7023,26.7506,15506.0
2019-09-30 15:40:00,27.67,27.7,27.65,27.7,37490.0,26.7506,26.7796,26.7313,26.7796,37490.0
2019-09-30 15:45:00,27.71,27.74,27.57,27.63,433648.0,26.7893,26.8183,26.6539,26.712,433648.0
2019-09-30 15:50:00,27.63,27.73,27.62,27.64,240484.0,26.712,26.8086,26.7023,26.7216,240484.0
2019-09-30 15:55:00,27.64,27.72,27.61,27.63,356746.0,26.7216,26.799,26.6926,26.712,356746.0
2019-10-01 09:30:00,27.89,27.99,27.85,27.97,451936.0,26.9633,27.06,26.9246,27.0407,451936.0
2019-10-01 09:35:00,27.96,28.02,27.94,28.0,92272.0,27.031,27.089,27.0117,27.0697,92272.0
2019-10-01 09:40:00,28.0,28.04,27.99,28.0,103162.0,27.0697,27.1083,27.06,27.0697,103162.0
2019-10-01 09:45:00,28.02,28.09,28.01,28.07,95304.0,27.089,27.1567,27.0793,27.1373,95304.0
2019-10-01 09:50:00,28.07,28.08,28.0,28.03,107362.0,27.1373,27.147,27.0697,27.0987,107362.0
2019-10-01 09:55:00,28.02,28.05,28.0,28.0,57832.0,27.089,27.118,27.0697,27.0697,57832.0
2019-10-01 10:00:00,28.0,28.0,27.64,27.66,537904.0,27.0697,27.0697,26.7216,26.741,537904.0
2019-10-01 10:05:00,27.63,27.65,27.42,27.44,280982.0,26.712,26.7313,26.5089,26.5283,280982.0
2019-10-01 10:10:00,27.43,27.48,27.32,27.33,312416.0,26.5186,26.5669,26.4123,26.4219,312416.0
2019-10-01 10:15:00,27.33,27.43,27.33,27.36,251392.0,26.4219,26.5186,26.4219,26.4509,251392.0
2019-10-01 10:20:00,27.36,27.37,27.25,27.34,204282.0,26.4509,26.4606,26.3446,26.4316,204282.0
2019-10-01 10:25:00,27.33,27.46,27.3,27.46,155636.0,26.4219,26.5476,26.3929,26.5476,155636.0
2019-10-01 10:30:00,27.46,27.49,27.42,27.49,103928.0,26.5476,26.5766,26.5089,26.5766,103928.0
2019-10-01 10:35:00,27.49,27.5,27.4,27.48,108682.0,26.5766,26.5863,26.4896,26.5669,108682.0
2019-10-01 10:40:00,27.48,27.49,27.35,27.38,41272.0,26.5669,26.5766,26.4413,26.4703,41272.0
2019-10-01 10:45:00,27.38,27.46,27.34,27.35,59114.0,26.4703,26.5476,26.4316,26.4413,59114.0
2019-10-01 10:50:00,27.34,27.41,27.32,27.39,62868.0,26.4316,26.4993,26.4123,26.4799,62868.0
2019-10-01 10:55:00,27.39,27.39,27.23,27.23,77292.0,26.4799,26.4799,26.3252,26.3252,77292.0
2019-10-01 11:00:00,27.2,27.22,27.11,27.12,236768.0,26.2962,26.3156,26.2092,26.2189,236768.0
2019-10-01 11:05:00,27.13,27.22,27.09,27.22,82456.0,26.2286,26.3156,26.1899,26.3156,82456.0
2019-10-01 11:10:00,27.22,27.22,27.14,27.15,54344.0,26.3156,26.3156,26.2382,26.2479,54344.0
2019-10-01 11:15:00,27.15,27.21,27.11,27.16,75490.0,26.2479,26.3059,26.2092,26.2576,75490.0
2019-10-01 11:20:00,27.17,27.27,27.14,27.25,42528.0,26.2672,26.3639,26.2382,26.3446,42528.0
2019-10-01 11:25:00,27.25,27.29,27.21,27.27,105680.0,26.3446,26.3832,26.3059,26.3639,105680.0
2019-10-01 11:30:00,27.27,27.3,27.24,27.24,82914.0,26.3639,26.3929,26.3349,26.3349,82914.0
2019-10-01 11:35:00,27.25,27.28,27.17,27.19,27154.0,26.3446,26.3736,26.2672,26.2866,27154.0
2019-10-01 11:40:00,27.2,27.2,27.05,27.15,82194.0,26.2962,26.2962,26.1512,26.2479,82194.0
2019-10-01 11:45:00,27.13,27.15,27.03,27.04,65302.0,26.2286,26.2479,26.1319,26.1416,65302.0
2019-10-01 11:50:00,27.03,27.09,27.02,27.03,55810.0,26.1319,26.1899,26.1222,26.1319,55810.0
2019-10-01 11:55:00,27.03,27.07,27.0,27.05,56928.0,26.1319,26.1706,26.1029,26.1512,56928.0
2019-10-01 12:00:00,27.04,27.05,26.96,26.96,290436.0,26.1416,26.1512,26.0642,26.0642,290436.0
2019-10-01 12:05:00,26.96,26.96,26.89,26.91,115540.0,26.0642,26.0642,25.9965,26.0159,115540.0
2019-10-01 12:10:00,26.9,26.91,26.81,26.81,260848.0,26.0062,26.0159,25.9192,25.9192,260848.0
2019-10-01 12:15:00,26.81,26.92,26.8,26.89,143970.0,25.9192,26.0255,25.9095,25.9965,143970.0
2019-10-01 12:20:00,26.9,26.93,26.84,26.84,112842.0,26.0062,26.0352,25.9482,25.9482,112842.0
2019-10-01 12:25:00,26.85,26.96,26.85,26.89,67136.0,25.9579,26.0642,25.9579,25.9965,67136.0
2019-10-01 12:30:00,26.9,26.93,26.88,26.89,27496.0,26.0062,26.0352,25.9869,25.9965,27496.0
2019-10-01 12:35:00,26.89,26.97,26.89,26.9,56726.0,25.9965,26.0739,25.9965,26.0062,56726.0
2019-10-01 12:40:00,26.89,26.99,26.89,26.99,55488.0,25.9965,26.0932,25.9965,26.0932,55488.0
2019-10-01 12:45:00,26.99,27.0,26.94,26.96,43872.0,26.0932,26.1029,26.0449,26.0642,43872.0
2019-10-01 12:50:00,26.97,26.98,26.91,26.91,26800.0,26.0739,26.0835,26.0159,26.0159,26800.0
2019-10-01 12:55:00,26.91,26.94,26.86,26.86,13638.0,26.0159,26.0449,25.9675,25.9675,13638.0
2019-10-01 13:00:00,26.86,26.86,26.83,26.86,18386.0,25.9675,25.9675,25.9385,25.9675,18386.0
2019-10-01 13:05:00,26.84,26.84,26.75,26.78,371142.0,25.9482,25.9482,25.8612,25.8902,371142.0
2019-10-01 13:10:00,26.77,26.77,26.71,26.72,298490.0,25.8805,25.8805,25.8225,25.8322,298490.0
2019-10-01 13:15:00,26.72,26.75,26.69,26.71,32084.0,25.8322,25.8612,25.8032,25.8225,32084.0
2019-10-01 13:20:00,26.74,26.74,26.67,26.68,43960.0,25.8515,25.8515,25.7838,25.7935,43960.0
2019-10-01 13:25:00,26.68,26.74,26.68,26.68,26206.0,25.7935,25.8515,25.7935,25.7935,26206.0
2019-10-01 13:30:00,26.68,26.71,26.59,26.61,190566.0,25.7935,25.8225,25.7065,25.7258,190566.0
2019-10-01 13:35:00,26.63,26.66,26.59,26.64,68492.0,25.7452,25.7742,25.7065,25.7548,68492.0
2019-10-01 13:40:00,26.63,26.68,26.63,26.67,30536.0,25.7452,25.7935,25.7452,25.7838,30536.0
2019-10-01 13:45:00,26.66,26.71,26.65,26.7,71236.0,25.7742,25.8225,25.7645,25.8129,71236.0
2019-10-01 13:50:00,26.71,26.71,26.65,26.66,38802.0,25.8225,25.8225,25.7645,25.7742,38802.0
2019-10-01 13:55:00,26.66,26.67,26.62,26.64,30676.0,25.7742,25.7838,25.7355,25.7548,30676.0
2019-10-01 14:00:00,26.63,26.72,26.6,26.68,77260.0,25.7452,25.8322,25.7162,25.7935,77260.0
2019-10-01 14:05:00,26.67,26.67,26.56,26.58,73092.0,25.7838,25.7838,25.6775,25.6968,73092.0
2019-10-01 14:10:00,26.58,26.7,26.58,26.68,86520.0,25.6968,25.8129,25.6968,25.7935,86520.0
2019-10-01 14:15:00,26.68,26.69,26.66,26.68,24098.0,25.7935,25.8032,25.7742,25.7935,24098.0
2019-10-01 14:20:00,26.68,26.74,26.68,26.73,110258.0,25.7935,25.8515,25.7935,25.8419,110258.0
2019-10-01 14:25:00,26.73,26.73,26.68,26.7,65848.0,25.8419,25.8419,25.7935,25.8129,65848.0
2019-10-01 14:30:00,26.7,26.83,26.7,26.83,147112.0,25.8129,25.9385,25.8129,25.9385,147112.0
2019-10-01 14:35:00,26.84,26.84,26.75,26.79,57844.0,25.9482,25.9482,25.8612,25.8999,57844.0
2019-10-01 14:40:00,26.79,26.83,26.78,26.81,59708.0,25.8999,25.9385,25.8902,25.9192,59708.0
2019-10-01 14:45:00,26.82,26.89,26.81,26.85,115112.0,25.9289,25.9965,25.9192,25.9579,115112.0
2019-10-01 14:50:00,26.84,26.85,26.82,26.84,14728.0,25.9482,25.9579,25.9289,25.9482,14728.0
2019-10-01 14:55:00,26.84,26.84,26.78,26.8,46630.0,25.9482,25.9482,25.8902,25.9095,46630.0
2019-10-01 15:00:00,26.8,26.83,26.77,26.8,90310.0,25.9095,25.9385,25.8805,25.9095,90310.0
2019-10-01 15:05:00,26.8,26.9,26.79,26.86,63126.0,25.9095,26.0062,25.8999,25.9675,63126.0
2019-10-01 15:10:00,26.85,26.85,26.73,26.74,60162.0,25.9579,25.9579,25.8419,25.8515,60162.0
2019-10-01 15:15:00,26.74,26.79,26.7,26.75,52120.0,25.8515,25.8999,25.8129,25.8612,52120.0
2019-10-01 15:20:00,26.75,26.8,26.74,26.79,27206.0,25.8612,25.9095,25.8515,25.8999,27206.0
2019-10-01 15:25:00,26.78,26.86,26.78,26.85,86138.0,25.8902,25.9675,25.8902,25.9579,86138.0
2019-10-01 15:30:00,26.84,26.84,26.74,26.81,80902.0,25.9482,25.9482,25.8515,25.9192,80902.0
2019-10-01 15:35:00,26.8,26.8,26.7,26.71,149038.0,25.9095,25.9095,25.8129,25.8225,149038.0
2019-10-01 15:40:00,26.71,26.73,26.65,26.73,80424.0,25.8225,25.8419,25.7645,25.8419,80424.0
2019-10-01 15:45:00,26.73,26.75,26.63,26.65,287628.0,25.8419,25.8612,25.7452,25.7645,287628.0
2019-10-01 15:50:00,26.65,26.71,26.63,26.71,276122.0,25.7645,25.8225,25.7452,25.8225,276122.0
2019-10-01 15:55:00,26.7,26.73,26.6,26.63,542434.0,25.8129,25.8419,25.7162,25.7452,542434.0
2019-10-02 09:30:00,26.15,26.16,25.92,25.92,657132.0,25.2811,25.2908,25.0588,25.0588,657132.0
2019-10-02 09:35:00,25.92,25.94,25.75,25.78,558784.0,25.0588,25.0781,24.8944,24.9234,558784.0
2019-10-02 09:40:00,25.77,25.83,25.71,25.76,1131138.0,24.9138,24.9718,24.8557,24.9041,1131138.0
2019-10-02 09:45:00,25.75,25.81,25.71,25.73,158310.0,24.8944,24.9524,24.8557,24.8751,158310.0
2019-10-02 09:50:00,25.7,25.71,25.61,25.65,160244.0,24.8461,24.8557,24.7591,24.7977,160244.0
2019-10-02 09:55:00,25.64,25.68,25.56,25.68,132244.0,24.7881,24.8267,24.7107,24.8267,132244.0
2019-10-02 10:00:00,25.67,25.67,25.49,25.57,208378.0,24.8171,24.8171,24.6431,24.7204,208378.0
2019-10-02 10:05:00,25.58,25.71,25.58,25.65,199574.0,24.7301,24.8557,24.7301,24.7977,199574.0
2019-10-02 10:10:00,25.66,25.74,25.63,25.7,167340.0,24.8074,24.8848,24.7784,24.8461,167340.0
2019-10-02 10:15:00,25.7,25.75,25.68,25.72,146272.0,24.8461,24.8944,24.8267,24.8654,146272.0
2019-10-02 10:20:00,25.72,25.74,25.61,25.61,127002.0,24.8654,24.8848,24.7591,24.7591,127002.0
2019-10-02 10:25:00,25.61,25.61,25.54,25.55,75570.0,24.7591,24.7591,24.6914,24.7011,75570.0
2019-10-02 10:30:00,25.53,25.53,25.33,25.37,272696.0,24.6817,24.6817,24.4884,24.527,272696.0
2019-10-02 10:35:00,25.37,25.43,25.29,25.32,192422.0,24.527,24.5851,24.4497,24.4787,192422.0
2019-10-02 10:40:00,25.32,25.36,25.23,25.33,288964.0,24.4787,24.5174,24.3917,24.4884,288964.0
2019-10-02 10:45:00,25.32,25.33,25.2,25.22,140372.0,24.4787,24.4884,24.3627,24.382,140372.0
2019-10-02 10:50:00,25.22,25.36,25.2,25.36,321602.0,24.382,24.5174,24.3627,24.5174,321602.0
2019-10-02 10:55:00,25.36,25.4,25.31,25.31,209796.0,24.5174,24.556,24.469,24.469,209796.0
2019-10-02 11:00:00,25.28,25.42,25.27,25.41,136448.0,24.44,24.5754,24.4304,24.5657,136448.0
2019-10-02 11:05:00,25.42,25.43,25.36,25.42,86296.0,24.5754,24.5851,24.5174,24.5754,86296.0
2019-10-02 11:10:00,25.41,25.41,25.28,25.32,61554.0,24.5657,24.5657,24.44,24.4787,61554.0
2019-10-02 11:15:00,25.33,25.35,25.23,25.34,126456.0,24.4884,24.5077,24.3917,24.498,126456.0
2019-10-02 11:20:00,25.36,25.38,25.28,25.36,64482.0,24.5174,24.5367,24.44,24.5174,64482.0
2019-10-02 11:25:00,25.36,25.36,25.23,25.25,109524.0,24.5174,24.5174,24.3917,24.411,109524.0
2019-10-02 11:30:00,25.24,25.29,25.11,25.11,282724.0,24.4014,24.4497,24.2757,24.2757,282724.0
2019-10-02 11:35:00,25.13,25.21,25.06,25.2,177124.0,24.295,24.3724,24.2273,24.3627,177124.0
2019-10-02 11:40:00,25.19,25.23,25.17,25.2,92182.0,24.353,24.3917,24.3337,24.3627,92182.0
2019-10-02 11:45:00,25.19,25.23,25.14,25.17,76758.0,24.353,24.3917,24.3047,24.3337,76758.0
2019-10-02 11:50:00,25.17,25.27,25.16,25.26,129242.0,24.3337,24.4304,24.324,24.4207,129242.0
2019-10-02 11:55:00,25.25,25.28,25.23,25.27,86190.0,24.411,24.44,24.3917,24.4304,86190.0
2019-10-02 12:00:00,25.23,25.24,25.17,25.22,53474.0,24.3917,24.4014,24.3337,24.382,53474.0
2019-10-02 12:05:00,25.22,25.24,25.2,25.22,211026.0,24.382,24.4014,24.3627,24.382,211026.0
2019-10-02 12:10:00,25.2,25.2,25.08,25.1,128878.0,24.3627,24.3627,24.2467,24.266,128878.0
2019-10-02 12:15:00,25.1,25.13,25.04,25.08,427316.0,24.266,24.295,24.208,24.2467,427316.0
2019-10-02 12:20:00,25.08,25.1,25.05,25.09,73828.0,24.2467,24.266,24.2177,24.2563,73828.0
2019-10-02 12:25:00,25.08,25.11,25.07,25.1,73520.0,24.2467,24.2757,24.237,24.266,73520.0
2019-10-02 12:30:00,25.1,25.11,25.08,25.08,39550.0,24.266,24.2757,24.2467,24.2467,39550.0
2019-10-02 12:35:00,25.08,25.08,24.97,24.99,176880.0,24.2467,24.2467,24.1403,24.1597,176880.0
2019-10-02 12:40:00,24.99,25.01,24.94,24.97,89844.0,24.1597,24.179,24.1113,24.1403,89844.0
2019-10-02 12:45:00,24.98,24.98,24.89,24.9,139870.0,24.15,24.15,24.063,24.0727,139870.0
2019-10-02 12:50:00,24.89,24.91,24.86,24.86,120158.0,24.063,24.0823,24.034,24.034,120158.0
2019-10-02 12:55:00,24.86,24.95,24.83,24.92,200818.0,24.034,24.121,24.005,24.092,200818.0
2019-10-02 13:00:00,24.92,24.98,24.87,24.97,76058.0,24.092,24.15,24.0437,24.1403,76058.0
2019-10-02 13:05:00,24.97,25.05,24.95,25.05,188174.0,24.1403,24.2177,24.121,24.2177,188174.0
2019-10-02 13:10:00,25.05,25.14,25.05,25.09,166386.0,24.2177,24.3047,24.2177,24.2563,166386.0
2019-10-02 13:15:00,25.1,25.1,25.05,25.06,66662.0,24.266,24.266,24.2177,24.2273,66662.0
2019-10-02 13:20:00,25.06,25.08,25.03,25.04,82426.0,24.2273,24.2467,24.1983,24.208,82426.0
2019-10-02 13:25:00,25.04,25.14,25.03,25.1,56706.0,24.208,24.3047,24.1983,24.266,56706.0
2019-10-02 13:30:00,25.1,25.12,25.0,25.0,93744.0,24.266,24.2854,24.1693,24.1693,93744.0
2019-10-02 13:35:00,25.01,25.06,24.99,25.02,45112.0,24.179,24.2273,24.1597,24.1887,45112.0
2019-10-02 13:40:00,25.02,25.05,25.0,25.03,44882.0,24.1887,24.2177,24.1693,24.1983,44882.0
2019-10-02 13:45:00,25.01,25.03,24.94,24.96,147418.0,24.179,24.1983,24.1113,24.1307,147418.0
2019-10-02 13:50:00,24.96,25.0,24.94,25.0,42808.0,24.1307,24.1693,24.1113,24.1693,42808.0
2019-10-02 13:55:00,24.99,25.04,24.99,25.02,47810.0,24.1597,24.208,24.1597,24.1887,47810.0
2019-10-02 14:00:00,25.02,25.11,24.95,25.08,157052.0,24.1887,24.2757,24.121,24.2467,157052.0
2019-10-02 14:05:00,25.08,25.1,25.02,25.08,43624.0,24.2467,24.266,24.1887,24.2467,43624.0
2019-10-02 14:10:00,25.09,25.1,25.05,25.08,27070.0,24.2563,24.266,24.2177,24.2467,27070.0
2019-10-02 14:15:00,25.1,25.17,25.1,25.16,71348.0,24.266,24.3337,24.266,24.324,71348.0
2019-10-02 14:20:00,25.15,25.24,25.15,25.23,99096.0,24.3144,24.4014,24.3144,24.3917,99096.0
2019-10-02 14:25:00,25.23,25.24,25.16,25.18,83968.0,24.3917,24.4014,24.324,24.3434,83968.0
2019-10-02 14:30:00,25.18,25.19,25.12,25.19,59336.0,24.3434,24.353,24.2854,24.353,59336.0
2019-10-02 14:35:00,25.19,25.21,25.14,25.2,39444.0,24.353,24.3724,24.3047,24.3627,39444.0
2019-10-02 14:40:00,25.21,25.25,25.19,25.24,55184.0,24.3724,24.411,24.353,24.4014,55184.0
2019-10-02 14:45:00,25.25,25.35,25.23,25.32,424384.0,24.411,24.5077,24.3917,24.4787,424384.0
2019-10-02 14:50:00,25.33,25.34,25.26,25.26,60868.0,24.4884,24.498,24.4207,24.4207,60868.0
2019-10-02 14:55:00,25.27,25.33,25.26,25.33,57018.0,24.4304,24.4884,24.4207,24.4884,57018.0
2019-10-02 15:00:00,25.34,25.36,25.21,25.22,177862.0,24.498,24.5174,24.3724,24.382,177862.0
2019-10-02 15:05:00,25.23,25.27,25.21,25.25,150900.0,24.3917,24.4304,24.3724,24.411,150900.0
2019-10-02 15:10:00,25.25,25.41,25.25,25.37,172124.0,24.411,24.5657,24.411,24.527,172124.0
2019-10-02 15:15:00,25.36,25.43,25.33,25.39,52494.0,24.5174,24.5851,24.4884,24.5464,52494.0
2019-10-02 15:20:00,25.39,25.46,25.35,25.4,983772.0,24.5464,24.6141,24.5077,24.556,983772.0
2019-10-02 15:25:00,25.4,25.44,25.31,25.32,94540.0,24.556,24.5947,24.469,24.4787,94540.0
2019-10-02 15:30:00,25.33,25.4,25.26,25.38,158816.0,24.4884,24.556,24.4207,24.5367,158816.0
2019-10-02 15:35:00,25.38,25.4,25.31,25.32,64522.0,24.5367,24.556,24.469,24.4787,64522.0
2019-10-02 15:40:00,25.32,25.39,25.3,25.32,146350.0,24.4787,24.5464,24.4594,24.4787,146350.0
2019-10-02 15:45:00,25.32,25.34,25.17,25.17,195000.0,24.4787,24.498,24.3337,24.3337,195000.0
2019-10-02 15:50:00,25.16,25.24,25.1,25.23,227082.0,24.324,24.4014,24.266,24.3917,227082.0
2019-10-02 15:55:00,25.22,25.23,25.15,25.22,397340.0,24.382,24.3917,24.3144,24.382,397340.0
2019-10-03 09:30:00,25.14,25.28,25.03,25.28,346804.0,24.3047,24.44,24.1983,24.44,346804.0
2019-10-03 09:35:00,25.27,25.29,25.15,25.2,217972.0,24.4304,24.4497,24.3144,24.3627,217972.0
2019-10-03 09:40:00,25.18,25.21,25.13,25.17,76600.0,24.3434,24.3724,24.295,24.3337,76600.0
2019-10-03 09:45:00,25.21,25.3,25.19,25.26,261598.0,24.3724,24.4594,24.353,24.4207,261598.0
2019-10-03 09:50:00,25.27,25.29,25.23,25.25,70314.0,24.4304,24.4497,24.3917,24.411,70314.0
2019-10-03 09:55:00,25.24,25.32,25.24,25.27,51558.0,24.4014,24.4787,24.4014,24.4304,51558.0
2019-10-03 10:00:00,25.25,25.25,24.56,24.61,773274.0,24.411,24.411,23.744,23.7923,773274.0
2019-10-03 10:05:00,24.6,24.6,24.36,24.47,1408746.0,23.7826,23.7826,23.5506,23.6569,1408746.0
2019-10-03 10:10:00,24.46,24.56,24.38,24.52,168506.0,23.6473,23.744,23.5699,23.7053,168506.0
2019-10-03 10:15:00,24.51,24.68,24.47,24.65,182708.0,23.6956,23.86,23.6569,23.831,182708.0
2019-10-03 10:20:00,24.63,24.8,24.61,24.76,222244.0,23.8116,23.976,23.7923,23.9373,222244.0
2019-10-03 10:25:00,24.76,25.07,24.73,24.95,588260.0,23.9373,24.237,23.9083,24.121,588260.0
2019-10-03 10:30:00,24.95,24.99,24.86,24.99,179882.0,24.121,24.1597,24.034,24.1597,179882.0
2019-10-03 10:35:00,25.0,25.12,24.94,25.05,158380.0,24.1693,24.2854,24.1113,24.2177,158380.0
2019-10-03 10:40:00,25.0,25.02,24.93,24.93,127514.0,24.1693,24.1887,24.1017,24.1017,127514.0
2019-10-03 10:45:00,24.94,25.03,24.85,24.88,154242.0,24.1113,24.1983,24.0243,24.0533,154242.0
2019-10-03 10:50:00,24.86,24.91,24.79,24.82,117916.0,24.034,24.0823,23.9663,23.9953,117916.0
2019-10-03 10:55:00,24.83,25.05,24.79,25.03,153304.0,24.005,24.2177,23.9663,24.1983,153304.0
2019-10-03 11:00:00,25.02,25.29,24.95,25.23,301774.0,24.1887,24.4497,24.121,24.3917,301774.0
2019-10-03 11:05:00,25.24,25.43,25.23,25.39,351432.0,24.4014,24.5851,24.3917,24.5464,351432.0
2019-10-03 11:10:00,25.39,25.46,25.32,25.4,282318.0,24.5464,24.6141,24.4787,24.556,282318.0
2019-10-03 11:15:00,25.41,25.57,25.36,25.52,259042.0,24.5657,24.7204,24.5174,24.6721,259042.0
2019-10-03 11:20:00,25.51,25.53,25.4,25.4,126962.0,24.6624,24.6817,24.556,24.556,126962.0
2019-10-03 11:25:00,25.4,25.43,25.34,25.37,88120.0,24.556,24.5851,24.498,24.527,88120.0
2019-10-03 11:30:00,25.36,25.38,25.27,25.27,121378.0,24.5174,24.5367,24.4304,24.4304,121378.0
2019-10-03 11:35:00,25.26,25.32,25.2,25.21,143102.0,24.4207,24.4787,24.3627,24.3724,143102.0
2019-10-03 11:40:00,25.21,25.32,25.2,25.32,91892.0,24.3724,24.4787,24.3627,24.4787,91892.0
2019-10-03 11:45:00,25.32,25.32,25.18,25.21,74772.0,24.4787,24.4787,24.3434,24.3724,74772.0
2019-10-03 11:50:00,25.22,25.25,25.21,25.25,88246.0,24.382,24.411,24.3724,24.411,88246.0
2019-10-03 11:55:00,25.25,25.29,25.19,25.22,37280.0,24.411,24.4497,24.353,24.382,37280.0
2019-10-03 12:00:00,25.22,25.3,25.22,25.26,86408.0,24.382,24.4594,24.382,24.4207,86408.0
2019-10-03 12:05:00,25.28,25.36,25.28,25.33,74710.0,24.44,24.5174,24.44,24.4884,74710.0
2019-10-03 12:10:00,25.34,25.4,25.31,25.39,63848.0,24.498,24.556,24.469,24.5464,63848.0
2019-10-03 12:15:00,25.4,25.4,25.24,25.24,47704.0,24.556,24.556,24.4014,24.4014,47704.0
2019-10-03 12:20:00,25.24,25.31,25.23,25.31,24682.0,24.4014,24.469,24.3917,24.469,24682.0
2019-10-03 12:25:00,25.3,25.47,25.3,25.45,53516.0,24.4594,24.6237,24.4594,24.6044,53516.0
2019-10-03 12:30:00,25.43,25.5,25.4,25.45,58660.0,24.5851,24.6527,24.556,24.6044,58660.0
2019-10-03 12:35:00,25.45,25.52,25.43,25.52,83558.0,24.6044,24.6721,24.5851,24.6721,83558.0
2019-10-03 12:40:00,25.52,25.53,25.49,25.5,68598.0,24.6721,24.6817,24.6431,24.6527,68598.0
2019-10-03 12:45:00,25.5,25.6,25.48,25.56,64046.0,24.6527,24.7494,24.6334,24.7107,64046.0
2019-10-03 12:50:00,25.56,25.59,25.5,25.52,55294.0,24.7107,24.7397,24.6527,24.6721,55294.0
2019-10-03 12:55:00,25.53,25.61,25.53,25.59,117312.0,24.6817,24.7591,24.6817,24.7397,117312.0
2019-10-03 13:00:00,25.59,25.63,25.54,25.56,107240.0,24.7397,24.7784,24.6914,24.7107,107240.0
2019-10-03 13:05:00,25.55,25.58,25.52,25.53,28376.0,24.7011,24.7301,24.6721,24.6817,28376.0
2019-10-03 13:10:00,25.53,25.57,25.52,25.55,57922.0,24.6817,24.7204,24.6721,24.7011,57922.0
2019-10-03 13:15:00,25.54,25.55,25.5,25.54,23834.0,24.6914,24.7011,24.6527,24.6914,23834.0
2019-10-03 13:20:00,25.54,25.59,25.52,25.59,12620.0,24.6914,24.7397,24.6721,24.7397,12620.0
2019-10-03 13:25:00,25.6,25.6,25.54,25.55,30824.0,24.7494,24.7494,24.6914,24.7011,30824.0
2019-10-03 13:30:00,25.55,25.6,25.55,25.59,24242.0,24.7011,24.7494,24.7011,24.7397,24242.0
2019-10-03 13:35:00,25.59,25.6,25.53,25.56,79404.0,24.7397,24.7494,24.6817,24.7107,79404.0
2019-10-03 13:40:00,25.58,25.7,25.58,25.69,151854.0,24.7301,24.8461,24.7301,24.8364,151854.0
2019-10-03 13:45:00,25.7,25.74,25.7,25.73,92758.0,24.8461,24.8848,24.8461,24.8751,92758.0
2019-10-03 13:50:00,25.73,25.74,25.68,25.69,87234.0,24.8751,24.8848,24.8267,24.8364,87234.0
2019-10-03 13:55:00,25.69,25.72,25.66,25.72,364414.0,24.8364,24.8654,24.8074,24.8654,364414.0
2019-10-03 14:00:00,25.72,25.72,25.65,25.66,57368.0,24.8654,24.8654,24.7977,24.8074,57368.0
2019-10-03 14:05:00,25.67,25.69,25.63,25.64,127082.0,24.8171,24.8364,24.7784,24.7881,127082.0
2019-10-03 14:10:00,25.64,25.68,25.64,25.67,55688.0,24.7881,24.8267,24.7881,24.8171,55688.0
2019-10-03 14:15:00,25.68,25.72,25.67,25.69,47816.0,24.8267,24.8654,24.8171,24.8364,47816.0
2019-10-03 14:20:00,25.7,25.75,25.69,25.75,30570.0,24.8461,24.8944,24.8364,24.8944,30570.0
2019-10-03 14:25:00,25.75,25.78,25.74,25.75,36184.0,24.8944,24.9234,24.8848,24.8944,36184.0
2019-10-03 14:30:00,25.77,25.77,25.71,25.73,73642.0,24.9138,24.9138,24.8557,24.8751,73642.0
2019-10-03 14:35:00,25.71,25.72,25.66,25.67,71710.0,24.8557,24.8654,24.8074,24.8171,71710.0
2019-10-03 14:40:00,25.67,25.71,25.66,25.67,99090.0,24.8171,24.8557,24.8074,24.8171,99090.0
2019-10-03 14:45:00,25.68,25.7,25.66,25.68,65928.0,24.8267,24.8461,24.8074,24.8267,65928.0
2019-10-03 14:50:00,25.69,25.71,25.64,25.65,77390.0,24.8364,24.8557,24.7881,24.7977,77390.0
2019-10-03 14:55:00,25.65,25.66,25.62,25.64,36910.0,24.7977,24.8074,24.7687,24.7881,36910.0
2019-10-03 15:00:00,25.65,25.67,25.61,25.64,43868.0,24.7977,24.8171,24.7591,24.7881,43868.0
2019-10-03 15:05:00,25.63,25.65,25.61,25.65,69396.0,24.7784,24.7977,24.7591,24.7977,69396.0
2019-10-03 15:10:00,25.65,25.68,25.63,25.64,52084.0,24.7977,24.8267,24.7784,24.7881,52084.0
2019-10-03 15:15:00,25.63,25.65,25.56,25.6,138102.0,24.7784,24.7977,24.7107,24.7494,138102.0
2019-10-03 15:20:00,25.59,25.64,25.59,25.59,65018.0,24.7397,24.7881,24.7397,24.7397,65018.0
2019-10-03 15:25:00,25.59,25.61,25.55,25.61,82532.0,24.7397,24.7591,24.7011,24.7591,82532.0
2019-10-03 15:30:00,25.61,25.61,25.54,25.55,73962.0,24.7591,24.7591,24.6914,24.7011,73962.0
2019-10-03 15:35:00,25.55,25.61,25.55,25.61,35226.0,24.7011,24.7591,24.7011,24.7591,35226.0
2019-10-03 15:40:00,25.61,25.68,25.6,25.63,62556.0,24.7591,24.8267,24.7494,24.7784,62556.0
2019-10-03 15:45:00,25.61,25.65,25.52,25.53,136248.0,24.7591,24.7977,24.6721,24.6817,136248.0
2019-10-03 15:50:00,25.52,25.64,25.48,25.61,227370.0,24.6721,24.7881,24.6334,24.7591,227370.0
2019-10-03 15:55:00,25.62,25.82,25.62,25.81,668322.0,24.7687,24.9621,24.7687,24.9524,668322.0
2019-10-04 09:30:00,26.03,26.23,26.0,26.17,1464166.0,25.1651,25.3585,25.1361,25.3005,1464166.0
2019-10-04 09:35:00,26.18,26.28,26.17,26.18,399086.0,25.3101,25.4068,25.3005,25.3101,399086.0
2019-10-04 09:40:00,26.18,26.22,26.13,26.16,285636.0,25.3101,25.3488,25.2618,25.2908,285636.0
2019-10-04 09:45:00,26.17,26.25,26.16,26.2,180578.0,25.3005,25.3778,25.2908,25.3295,180578.0
2019-10-04 09:50:00,26.2,26.27,26.14,26.24,156448.0,25.3295,25.3971,25.2715,25.3681,156448.0
2019-10-04 09:55:00,26.24,26.33,26.19,26.33,268534.0,25.3681,25.4551,25.3198,25.4551,268534.0
2019-10-04 10:00:00,26.33,26.43,26.29,26.41,201142.0,25.4551,25.5518,25.4165,25.5325,201142.0
2019-10-04 10:05:00,26.4,26.41,26.27,26.3,132632.0,25.5228,25.5325,25.3971,25.4261,132632.0
2019-10-04 10:10:00,26.3,26.3,26.24,26.29,64846.0,25.4261,25.4261,25.3681,25.4165,64846.0
2019-10-04 10:15:00,26.31,26.36,26.27,26.3,124824.0,25.4358,25.4841,25.3971,25.4261,124824.0
2019-10-04 10:20:00,26.33,26.36,26.3,26.35,62276.0,25.4551,25.4841,25.4261,25.4745,62276.0
2019-10-04 10:25:00,26.33,26.36,26.22,26.22,70988.0,25.4551,25.4841,25.3488,25.3488,70988.0
2019-10-04 10:30:00,26.23,26.25,26.18,26.2,181510.0,25.3585,25.3778,25.3101,25.3295,181510.0
2019-10-04 10:35:00,26.19,26.21,26.13,26.15,118550.0,25.3198,25.3391,25.2618,25.2811,118550.0
2019-10-04 10:40:00,26.14,26.19,26.13,26.16,76146.0,25.2715,25.3198,25.2618,25.2908,76146.0
2019-10-04 10:45:00,26.16,26.18,26.08,26.15,66842.0,25.2908,25.3101,25.2135,25.2811,66842.0
2019-10-04 10:50:00,26.17,26.25,26.17,26.24,57934.0,25.3005,25.3778,25.3005,25.3681,57934.0
2019-10-04 10:55:00,26.25,26.28,26.2,26.2,38590.0,25.3778,25.4068,25.3295,25.3295,38590.0
2019-10-04 11:00:00,26.2,26.3,26.15,26.24,133424.0,25.3295,25.4261,25.2811,25.3681,133424.0
2019-10-04 11:05:00,26.24,26.31,26.22,26.3,55792.0,25.3681,25.4358,25.3488,25.4261,55792.0
2019-10-04 11:10:00,26.3,26.35,26.27,26.35,96374.0,25.4261,25.4745,25.3971,25.4745,96374.0
2019-10-04 11:15:00,26.34,26.36,26.33,26.34,90224.0,25.4648,25.4841,25.4551,25.4648,90224.0
2019-10-04 11:20:00,26.35,26.36,26.28,26.34,47392.0,25.4745,25.4841,25.4068,25.4648,47392.0
2019-10-04 11:25:00,26.33,26.39,26.32,26.36,23336.0,25.4551,25.5132,25.4455,25.4841,23336.0
2019-10-04 11:30:00,26.38,26.49,26.37,26.46,119880.0,25.5035,25.6098,25.4938,25.5808,119880.0
2019-10-04 11:35:00,26.46,26.52,26.46,26.5,200742.0,25.5808,25.6388,25.5808,25.6195,200742.0
2019-10-04 11:40:00,26.52,26.52,26.48,26.48,130294.0,25.6388,25.6388,25.6002,25.6002,130294.0
2019-10-04 11:45:00,26.47,26.49,26.45,26.49,32352.0,25.5905,25.6098,25.5712,25.6098,32352.0
2019-10-04 11:50:00,26.49,26.54,26.49,26.52,100290.0,25.6098,25.6582,25.6098,25.6388,100290.0
2019-10-04 11:55:00,26.52,26.54,26.48,26.48,43184.0,25.6388,25.6582,25.6002,25.6002,43184.0
2019-10-04 12:00:00,26.49,26.51,26.48,26.5,32968.0,25.6098,25.6292,25.6002,25.6195,32968.0
2019-10-04 12:05:00,26.5,26.53,26.48,26.52,42440.0,25.6195,25.6485,25.6002,25.6388,42440.0
2019-10-04 12:10:00,26.52,26.52,26.47,26.47,48352.0,25.6388,25.6388,25.5905,25.5905,48352.0
2019-10-04 12:15:00,26.46,26.48,26.44,26.46,65448.0,25.5808,25.6002,25.5615,25.5808,65448.0
2019-10-04 12:20:00,26.47,26.52,26.47,26.52,43146.0,25.5905,25.6388,25.5905,25.6388,43146.0
2019-10-04 12:25:00,26.53,26.53,26.48,26.49,34012.0,25.6485,25.6485,25.6002,25.6098,34012.0
2019-10-04 12:30:00,26.48,26.5,26.47,26.47,14998.0,25.6002,25.6195,25.5905,25.5905,14998.0
2019-10-04 12:35:00,26.47,26.52,26.47,26.49,19036.0,25.5905,25.6388,25.5905,25.6098,19036.0
2019-10-04 12:40:00,26.49,26.5,26.46,26.47,20266.0,25.6098,25.6195,25.5808,25.5905,20266.0
2019-10-04 12:45:00,26.46,26.5,26.46,26.5,34826.0,25.5808,25.6195,25.5808,25.6195,34826.0
2019-10-04 12:50:00,26.5,26.52,26.49,26.5,25992.0,25.6195,25.6388,25.6098,25.6195,25992.0
2019-10-04 12:55:00,26.5,26.5,26.47,26.5,21480.0,25.6195,25.6195,25.5905,25.6195,21480.0
2019-10-04 13:00:00,26.49,26.5,26.46,26.5,32820.0,25.6098,25.6195,25.5808,25.6195,32820.0
2019-10-04 13:05:00,26.5,26.51,26.44,26.45,33912.0,25.6195,25.6292,25.5615,25.5712,33912.0
2019-10-04 13:10:00,26.45,26.49,26.45,26.48,17348.0,25.5712,25.6098,25.5712,25.6002,17348.0
2019-10-04 13:15:00,26.49,26.5,26.47,26.5,22600.0,25.6098,25.6195,25.5905,25.6195,22600.0
2019-10-04 13:20:00,26.5,26.5,26.48,26.49,18596.0,25.6195,25.6195,25.6002,25.6098,18596.0
2019-10-04 13:25:00,26.47,26.5,26.47,26.5,13308.0,25.5905,25.6195,25.5905,25.6195,13308.0
2019-10-04 13:30:00,26.51,26.54,26.5,26.52,55062.0,25.6292,25.6582,25.6195,25.6388,55062.0
2019-10-04 13:35:00,26.52,26.53,26.51,26.52,40214.0,25.6388,25.6485,25.6292,25.6388,40214.0
2019-10-04 13:40:00,26.52,26.6,26.52,26.56,123868.0,25.6388,25.7162,25.6388,25.6775,123868.0
2019-10-04 13:45:00,26.56,26.57,26.54,26.55,18490.0,25.6775,25.6872,25.6582,25.6678,18490.0
2019-10-04 13:50:00,26.56,26.56,26.51,26.52,20146.0,25.6775,25.6775,25.6292,25.6388,20146.0
2019-10-04 13:55:00,26.52,26.53,26.5,26.5,20960.0,25.6388,25.6485,25.6195,25.6195,20960.0
2019-10-04 14:00:00,26.51,26.54,26.5,26.54,11210.0,25.6292,25.6582,25.6195,25.6582,11210.0
2019-10-04 14:05:00,26.53,26.56,26.52,26.56,984062.0,25.6485,25.6775,25.6388,25.6775,984062.0
2019-10-04 14:10:00,26.56,26.58,26.55,26.57,20698.0,25.6775,25.6968,25.6678,25.6872,20698.0
2019-10-04 14:15:00,26.59,26.65,26.59,26.62,132116.0,25.7065,25.7645,25.7065,25.7355,132116.0
2019-10-04 14:20:00,26.63,26.65,26.61,26.65,54066.0,25.7452,25.7645,25.7258,25.7645,54066.0
2019-10-04 14:25:00,26.65,26.65,26.63,26.64,51706.0,25.7645,25.7645,25.7452,25.7548,51706.0
2019-10-04 14:30:00,26.63,26.66,26.63,26.66,24020.0,25.7452,25.7742,25.7452,25.7742,24020.0
2019-10-04 14:35:00,26.66,26.69,26.66,26.69,66596.0,25.7742,25.8032,25.7742,25.8032,66596.0
2019-10-04 14:40:00,26.68,26.7,26.68,26.68,23764.0,25.7935,25.8129,25.7935,25.7935,23764.0
2019-10-04 14:45:00,26.68,26.7,26.67,26.67,18424.0,25.7935,25.8129,25.7838,25.7838,18424.0
2019-10-04 14:50:00,26.66,26.66,26.64,26.64,18612.0,25.7742,25.7742,25.7548,25.7548,18612.0
2019-10-04 14:55:00,26.64,26.67,26.64,26.66,8740.0,25.7548,25.7838,25.7548,25.7742,8740.0
2019-10-04 15:00:00,26.66,26.67,26.64,26.65,10534.0,25.7742,25.7838,25.7548,25.7645,10534.0
2019-10-04 15:05:00,26.66,26.7,26.65,26.7,29352.0,25.7742,25.8129,25.7645,25.8129,29352.0
2019-10-04 15:10:00,26.69,26.7,26.66,26.66,14472.0,25.8032,25.8129,25.7742,25.7742,14472.0
2019-10-04 15:15:00,26.67,26.71,26.65,26.7,33016.0,25.7838,25.8225,25.7645,25.8129,33016.0
2019-10-04 15:20:00,26.7,26.72,26.67,26.68,21160.0,25.8129,25.8322,25.7838,25.7935,21160.0
2019-10-04 15:25:00,26.69,26.74,26.68,26.7,67174.0,25.8032,25.8515,25.7935,25.8129,67174.0
2019-10-04 15:30:00,26.71,26.78,26.68,26.77,120108.0,25.8225,25.8902,25.7935,25.8805,120108.0
2019-10-04 15:35:00,26.77,26.81,26.76,26.8,51360.0,25.8805,25.9192,25.8709,25.9095,51360.0
2019-10-04 15:40:00,26.8,26.83,26.78,26.8,86268.0,25.9095,25.9385,25.8902,25.9095,86268.0
2019-10-04 15:45:00,26.81,26.91,26.8,26.88,155824.0,25.9192,26.0159,25.9095,25.9869,155824.0
2019-10-04 15:50:00,26.89,26.92,26.81,26.86,174562.0,25.9965,26.0255,25.9192,25.9675,174562.0
2019-10-04 15:55:00,26.86,26.93,26.86,26.86,264208.0,25.9675,26.0352,25.9675,25.9675,264208.0
2019-10-07 09:30:00,26.63,26.7,26.59,26.64,341818.0,25.7452,25.8129,25.7065,25.7548,341818.0
2019-10-07 09:35:00,26.63,26.63,26.5,26.54,168174.0,25.7452,25.7452,25.6195,25.6582,168174.0
2019-10-07 09:40:00,26.53,26.54,26.48,26.52,184906.0,25.6485,25.6582,25.6002,25.6388,184906.0
2019-10-07 09:45:00,26.52,26.52,26.43,26.49,202150.0,25.6388,25.6388,25.5518,25.6098,202150.0
2019-10-07 09:50:00,26.49,26.59,26.49,26.55,213818.0,25.6098,25.7065,25.6098,25.6678,213818.0
2019-10-07 09:55:00,26.56,26.61,26.52,26.54,160360.0,25.6775,25.7258,25.6388,25.6582,160360.0
2019-10-07 10:00:00,26.54,26.56,26.5,26.55,65626.0,25.6582,25.6775,25.6195,25.6678,65626.0
2019-10-07 10:05:00,26.57,26.68,26.57,26.68,123198.0,25.6872,25.7935,25.6872,25.7935,123198.0
2019-10-07 10:10:00,26.67,26.71,26.67,26.67,71120.0,25.7838,25.8225,25.7838,25.7838,71120.0
2019-10-07 10:15:00,26.67,26.71,26.61,26.61,57456.0,25.7838,25.8225,25.7258,25.7258,57456.0
2019-10-07 10:20:00,26.62,26.68,26.62,26.66,45564.0,25.7355,25.7935,25.7355,25.7742,45564.0
2019-10-07 10:25:00,26.66,26.74,26.65,26.71,116164.0,25.7742,25.8515,25.7645,25.8225,116164.0
2019-10-07 10:30:00,26.71,26.74,26.68,26.7,75408.0,25.8225,25.8515,25.7935,25.8129,75408.0
2019-10-07 10:35:00,26.7,26.72,26.62,26.62,82212.0,25.8129,25.8322,25.7355,25.7355,82212.0
2019-10-07 10:40:00,26.63,26.74,26.63,26.71,95578.0,25.7452,25.8515,25.7452,25.8225,95578.0
2019-10-07 10:45:00,26.71,26.71,26.67,26.68,25000.0,25.8225,25.8225,25.7838,25.7935,25000.0
2019-10-07 10:50:00,26.68,26.75,26.68,26.74,65240.0,25.7935,25.8612,25.7935,25.8515,65240.0
2019-10-07 10:55:00,26.73,26.8,26.73,26.79,91976.0,25.8419,25.9095,25.8419,25.8999,91976.0
2019-10-07 11:00:00,26.79,26.89,26.77,26.86,95628.0,25.8999,25.9965,25.8805,25.9675,95628.0
2019-10-07 11:05:00,26.86,26.92,26.84,26.91,156572.0,25.9675,26.0255,25.9482,26.0159,156572.0
2019-10-07 11:10:00,26.9,26.92,26.82,26.84,130390.0,26.0062,26.0255,25.9289,25.9482,130390.0
2019-10-07 11:15:00,26.84,26.86,26.83,26.86,57796.0,25.9482,25.9675,25.9385,25.9675,57796.0
2019-10-07 11:20:00,26.86,26.88,26.81,26.83,83896.0,25.9675,25.9869,25.9192,25.9385,83896.0
2019-10-07 11:25:00,26.84,26.91,26.84,26.86,73592.0,25.9482,26.0159,25.9482,25.9675,73592.0
2019-10-07 11:30:00,26.86,26.96,26.85,26.95,90964.0,25.9675,26.0642,25.9579,26.0545,90964.0
2019-10-07 11:35:00,26.95,26.96,26.89,26.91,65802.0,26.0545,26.0642,25.9965,26.0159,65802.0
2019-10-07 11:40:00,26.91,26.98,26.87,26.96,63700.0,26.0159,26.0835,25.9772,26.0642,63700.0
2019-10-07 11:45:00,26.98,26.99,26.93,26.93,49532.0,26.0835,26.0932,26.0352,26.0352,49532.0
2019-10-07 11:50:00,26.95,26.98,26.93,26.98,65776.0,26.0545,26.0835,26.0352,26.0835,65776.0
2019-10-07 11:55:00,26.97,26.99,26.95,26.99,51962.0,26.0739,26.0932,26.0545,26.0932,51962.0
2019-10-07 12:00:00,26.99,26.99,26.93,26.94,59094.0,26.0932,26.0932,26.0352,26.0449,59094.0
2019-10-07 12:05:00,26.93,26.95,26.91,26.92,37032.0,26.0352,26.0545,26.0159,26.0255,37032.0
2019-10-07 12:10:00,26.91,26.95,26.9,26.93,77342.0,26.0159,26.0545,26.0062,26.0352,77342.0
2019-10-07 12:15:00,26.93,26.96,26.91,26.91,57978.0,26.0352,26.0642,26.0159,26.0159,57978.0
2019-10-07 12:20:00,26.92,26.94,26.92,26.92,17756.0,26.0255,26.0449,26.0255,26.0255,17756.0
2019-10-07 12:25:00,26.92,26.93,26.84,26.85,98366.0,26.0255,26.0352,25.9482,25.9579,98366.0
2019-10-07 12:30:00,26.85,26.85,26.82,26.83,63020.0,25.9579,25.9579,25.9289,25.9385,63020.0
2019-10-07 12:35:00,26.83,26.86,26.81,26.84,52654.0,25.9385,25.9675,25.9192,25.9482,52654.0
2019-10-07 12:40:00,26.84,26.88,26.84,26.88,58610.0,25.9482,25.9869,25.9482,25.9869,58610.0
2019-10-07 12:45:00,26.88,26.91,26.86,26.9,81348.0,25.9869,26.0159,25.9675,26.0062,81348.0
2019-10-07 12:50:00,26.9,26.91,26.85,26.86,41864.0,26.0062,26.0159,25.9579,25.9675,41864.0
2019-10-07 12:55:00,26.86,26.86,26.84,26.86,37336.0,25.9675,25.9675,25.9482,25.9675,37336.0
2019-10-07 13:00:00,26.85,26.91,26.85,26.9,47870.0,25.9579,26.0159,25.9579,26.0062,47870.0
2019-10-07 13:05:00,26.89,26.89,26.75,26.75,110858.0,25.9965,25.9965,25.8612,25.8612,110858.0
2019-10-07 13:10:00,26.75,26.77,26.73,26.75,60738.0,25.8612,25.8805,25.8419,25.8612,60738.0
2019-10-07 13:15:00,26.72,26.77,26.71,26.75,71638.0,25.8322,25.8805,25.8225,25.8612,71638.0
2019-10-07 13:20:00,26.75,26.81,26.75,26.8,53752.0,25.8612,25.9192,25.8612,25.9095,53752.0
2019-10-07 13:25:00,26.8,26.81,26.78,26.79,32040.0,25.9095,25.9192,25.8902,25.8999,32040.0
2019-10-07 13:30:00,26.79,27.09,26.79,26.98,776354.0,25.8999,26.1899,25.8999,26.0835,776354.0
2019-10-07 13:35:00,26.98,27.11,26.94,27.07,371546.0,26.0835,26.2092,26.0449,26.1706,371546.0
2019-10-07 13:40:00,27.07,27.09,27.03,27.05,70368.0,26.1706,26.1899,26.1319,26.1512,70368.0
2019-10-07 13:45:00,27.01,27.09,27.01,27.06,66988.0,26.1126,26.1899,26.1126,26.1609,66988.0
2019-10-07 13:50:00,27.08,27.08,27.04,27.07,62762.0,26.1802,26.1802,26.1416,26.1706,62762.0
2019-10-07 13:55:00,27.07,27.09,27.05,27.08,54818.0,26.1706,26.1899,26.1512,26.1802,54818.0
2019-10-07 14:00:00,27.08,27.09,27.01,27.01,81014.0,26.1802,26.1899,26.1126,26.1126,81014.0
2019-10-07 14:05:00,27.02,27.03,26.88,26.91,103818.0,26.1222,26.1319,25.9869,26.0159,103818.0
2019-10-07 14:10:00,26.91,26.93,26.83,26.85,118372.0,26.0159,26.0352,25.9385,25.9579,118372.0
2019-10-07 14:15:00,26.86,26.86,26.81,26.86,42504.0,25.9675,25.9675,25.9192,25.9675,42504.0
2019-10-07 14:20:00,26.84,26.85,26.79,26.83,94800.0,25.9482,25.9579,25.8999,25.9385,94800.0
2019-10-07 14:25:00,26.82,26.86,26.81,26.84,29400.0,25.9289,25.9675,25.9192,25.9482,29400.0
2019-10-07 14:30:00,26.84,26.84,26.71,26.74,72966.0,25.9482,25.9482,25.8225,25.8515,72966.0
2019-10-07 14:35:00,26.74,26.74,26.68,26.73,140554.0,25.8515,25.8515,25.7935,25.8419,140554.0
2019-10-07 14:40:00,26.71,26.74,26.66,26.72,41556.0,25.8225,25.8515,25.7742,25.8322,41556.0
2019-10-07 14:45:00,26.72,26.72,26.65,26.68,41908.0,25.8322,25.8322,25.7645,25.7935,41908.0
2019-10-07 14:50:00,26.67,26.68,26.55,26.59,148926.0,25.7838,25.7935,25.6678,25.7065,148926.0
2019-10-07 14:55:00,26.6,26.7,26.6,26.68,30820.0,25.7162,25.8129,25.7162,25.7935,30820.0
2019-10-07 15:00:00,26.69,26.71,26.65,26.69,41874.0,25.8032,25.8225,25.7645,25.8032,41874.0
2019-10-07 15:05:00,26.68,26.74,26.67,26.73,24524.0,25.7935,25.8515,25.7838,25.8419,24524.0
2019-10-07 15:10:00,26.71,26.78,26.65,26.75,67806.0,25.8225,25.8902,25.7645,25.8612,67806.0
2019-10-07 15:15:00,26.75,26.79,26.75,26.75,112138.0,25.8612,25.8999,25.8612,25.8612,112138.0
2019-10-07 15:20:00,26.75,26.75,26.68,26.71,45750.0,25.8612,25.8612,25.7935,25.8225,45750.0
2019-10-07 15:25:00,26.71,26.81,26.71,26.76,152622.0,25.8225,25.9192,25.8225,25.8709,152622.0
2019-10-07 15:30:00,26.77,26.77,26.63,26.64,104372.0,25.8805,25.8805,25.7452,25.7548,104372.0
2019-10-07 15:35:00,26.65,26.68,26.63,26.68,26318.0,25.7645,25.7935,25.7452,25.7935,26318.0
2019-10-07 15:40:00,26.68,26.69,26.6,26.63,102938.0,25.7935,25.8032,25.7162,25.7452,102938.0
2019-10-07 15:45:00,26.63,26.68,26.6,26.61,62686.0,25.7452,25.7935,25.7162,25.7258,62686.0
2019-10-07 15:50:00,26.61,26.61,26.53,26.54,292134.0,25.7258,25.7258,25.6485,25.6582,292134.0
2019-10-07 15:55:00,26.55,26.74,26.5,26.51,539898.0,25.6678,25.8515,25.6195,25.6292,539898.0
2019-10-08 09:30:00,25.95,25.96,25.79,25.89,420998.0,25.0878,25.0974,24.9331,25.0298,420998.0
2019-10-08 09:35:00,25.88,25.9,25.7,25.73,402878.0,25.0201,25.0394,24.8461,24.8751,402878.0
2019-10-08 09:40:00,25.71,25.75,25.66,25.73,498118.0,24.8557,24.8944,24.8074,24.8751,498118.0
2019-10-08 09:45:00,25.72,25.76,25.67,25.68,138284.0,24.8654,24.9041,24.8171,24.8267,138284.0
2019-10-08 09:50:00,25.68,25.69,25.6,25.67,385476.0,24.8267,24.8364,24.7494,24.8171,385476.0
2019-10-08 09:55:00,25.65,25.68,25.59,25.59,245540.0,24.7977,24.8267,24.7397,24.7397,245540.0
2019-10-08 10:00:00,25.59,25.64,25.46,25.52,302384.0,24.7397,24.7881,24.6141,24.6721,302384.0
2019-10-08 10:05:00,25.52,25.54,25.41,25.49,434490.0,24.6721,24.6914,24.5657,24.6431,434490.0
2019-10-08 10:10:00,25.49,25.56,25.43,25.55,204768.0,24.6431,24.7107,24.5851,24.7011,204768.0
2019-10-08 10:15:00,25.55,25.61,25.5,25.59,208764.0,24.7011,24.7591,24.6527,24.7397,208764.0
2019-10-08 10:20:00,25.6,25.61,25.53,25.56,272102.0,24.7494,24.7591,24.6817,24.7107,272102.0
2019-10-08 10:25:00,25.55,25.58,25.48,25.52,62062.0,24.7011,24.7301,24.6334,24.6721,62062.0
2019-10-08 10:30:00,25.49,25.61,25.44,25.46,75144.0,24.6431,24.7591,24.5947,24.6141,75144.0
2019-10-08 10:35:00,25.45,25.6,25.43,25.6,68068.0,24.6044,24.7494,24.5851,24.7494,68068.0
2019-10-08 10:40:00,25.6,25.63,25.55,25.56,119642.0,24.7494,24.7784,24.7011,24.7107,119642.0
2019-10-08 10:45:00,25.56,25.58,25.5,25.52,112990.0,24.7107,24.7301,24.6527,24.6721,112990.0
2019-10-08 10:50:00,25.5,25.55,25.48,25.54,47198.0,24.6527,24.7011,24.6334,24.6914,47198.0
2019-10-08 10:55:00,25.55,25.73,25.55,25.73,423176.0,24.7011,24.8751,24.7011,24.8751,423176.0
2019-10-08 11:00:00,25.73,25.73,25.66,25.7,94160.0,24.8751,24.8751,24.8074,24.8461,94160.0
2019-10-08 11:05:00,25.71,25.73,25.62,25.63,64210.0,24.8557,24.8751,24.7687,24.7784,64210.0
2019-10-08 11:10:00,25.63,25.68,25.62,25.65,32300.0,24.7784,24.8267,24.7687,24.7977,32300.0
2019-10-08 11:15:00,25.66,25.77,25.65,25.69,308630.0,24.8074,24.9138,24.7977,24.8364,308630.0
2019-10-08 11:20:00,25.68,25.68,25.55,25.59,173928.0,24.8267,24.8267,24.7011,24.7397,173928.0
2019-10-08 11:25:00,25.6,25.6,25.52,25.52,29868.0,24.7494,24.7494,24.6721,24.6721,29868.0
2019-10-08 11:30:00,25.52,25.52,25.36,25.41,235914.0,24.6721,24.6721,24.5174,24.5657,235914.0
2019-10-08 11:35:00,25.39,25.53,25.38,25.48,172454.0,24.5464,24.6817,24.5367,24.6334,172454.0
2019-10-08 11:40:00,25.5,25.52,25.44,25.48,84282.0,24.6527,24.6721,24.5947,24.6334,84282.0
2019-10-08 11:45:00,25.48,25.52,25.43,25.45,59864.0,24.6334,24.6721,24.5851,24.6044,59864.0
2019-10-08 11:50:00,25.46,25.55,25.45,25.55,47320.0,24.6141,24.7011,24.6044,24.7011,47320.0
2019-10-08 11:55:00,25.54,25.59,25.5,25.55,44702.0,24.6914,24.7397,24.6527,24.7011,44702.0
2019-10-08 12:00:00,25.56,25.56,25.5,25.52,22106.0,24.7107,24.7107,24.6527,24.6721,22106.0
2019-10-08 12:05:00,25.51,25.57,25.49,25.54,10972.0,24.6624,24.7204,24.6431,24.6914,10972.0
2019-10-08 12:10:00,25.55,25.59,25.53,25.59,17244.0,24.7011,24.7397,24.6817,24.7397,17244.0
2019-10-08 12:15:00,25.58,25.6,25.55,25.58,14738.0,24.7301,24.7494,24.7011,24.7301,14738.0
2019-10-08 12:20:00,25.58,25.68,25.57,25.67,74492.0,24.7301,24.8267,24.7204,24.8171,74492.0
2019-10-08 12:25:00,25.68,25.7,25.67,25.68,85038.0,24.8267,24.8461,24.8171,24.8267,85038.0
2019-10-08 12:30:00,25.68,25.68,25.64,25.65,38688.0,24.8267,24.8267,24.7881,24.7977,38688.0
2019-10-08 12:35:00,25.66,25.66,25.62,25.62,13168.0,24.8074,24.8074,24.7687,24.7687,13168.0
2019-10-08 12:40:00,25.64,25.76,25.64,25.75,56766.0,24.7881,24.9041,24.7881,24.8944,56766.0
2019-10-08 12:45:00,25.74,25.97,25.74,25.84,468212.0,24.8848,25.1071,24.8848,24.9814,468212.0
2019-10-08 12:50:00,25.84,25.86,25.8,25.83,107330.0,24.9814,25.0008,24.9428,24.9718,107330.0
2019-10-08 12:55:00,25.82,25.84,25.74,25.75,43740.0,24.9621,24.9814,24.8848,24.8944,43740.0
2019-10-08 13:00:00,25.77,25.78,25.74,25.75,60208.0,24.9138,24.9234,24.8848,24.8944,60208.0
2019-10-08 13:05:00,25.74,25.75,25.71,25.73,45496.0,24.8848,24.8944,24.8557,24.8751,45496.0
2019-10-08 13:10:00,25.73,25.76,25.7,25.71,38196.0,24.8751,24.9041,24.8461,24.8557,38196.0
2019-10-08 13:15:00,25.73,25.77,25.72,25.75,23868.0,24.8751,24.9138,24.8654,24.8944,23868.0
2019-10-08 13:20:00,25.79,25.84,25.79,25.84,39144.0,24.9331,24.9814,24.9331,24.9814,39144.0
2019-10-08 13:25:00,25.84,25.88,25.83,25.86,22424.0,24.9814,25.0201,24.9718,25.0008,22424.0
2019-10-08 13:30:00,25.86,25.92,25.86,25.88,75440.0,25.0008,25.0588,25.0008,25.0201,75440.0
2019-10-08 13:35:00,25.88,25.88,25.79,25.86,27680.0,25.0201,25.0201,24.9331,25.0008,27680.0
2019-10-08 13:40:00,25.88,25.92,25.86,25.92,22586.0,25.0201,25.0588,25.0008,25.0588,22586.0
2019-10-08 13:45:00,25.91,25.94,25.9,25.93,23150.0,25.0491,25.0781,25.0394,25.0684,23150.0
2019-10-08 13:50:00,25.95,25.95,25.89,25.89,51948.0,25.0878,25.0878,25.0298,25.0298,51948.0
2019-10-08 13:55:00,25.89,25.89,25.85,25.85,19498.0,25.0298,25.0298,24.9911,24.9911,19498.0
2019-10-08 14:00:00,25.85,25.87,25.73,25.77,145054.0,24.9911,25.0104,24.8751,24.9138,145054.0
2019-10-08 14:05:00,25.77,25.86,25.77,25.85,58150.0,24.9138,25.0008,24.9138,24.9911,58150.0
2019-10-08 14:10:00,25.84,25.84,25.78,25.82,55554.0,24.9814,24.9814,24.9234,24.9621,55554.0
2019-10-08 14:15:00,25.83,25.85,25.79,25.82,63144.0,24.9718,24.9911,24.9331,24.9621,63144.0
2019-10-08 14:20:00,25.84,25.86,25.8,25.83,34948.0,24.9814,25.0008,24.9428,24.9718,34948.0
2019-10-08 14:25:00,25.84,25.85,25.8,25.81,28784.0,24.9814,24.9911,24.9428,24.9524,28784.0
2019-10-08 14:30:00,25.85,25.99,25.81,25.91,163042.0,24.9911,25.1264,24.9524,25.0491,163042.0
2019-10-08 14:35:00,25.95,26.08,25.93,25.98,195016.0,25.0878,25.2135,25.0684,25.1168,195016.0
2019-10-08 14:40:00,25.98,26.03,25.95,26.0,48348.0,25.1168,25.1651,25.0878,25.1361,48348.0
2019-10-08 14:45:00,26.0,26.16,25.99,26.15,135138.0,25.1361,25.2908,25.1264,25.2811,135138.0
2019-10-08 14:50:00,26.17,26.18,26.04,26.04,79640.0,25.3005,25.3101,25.1748,25.1748,79640.0
2019-10-08 14:55:00,26.03,26.09,25.59,25.79,430750.0,25.1651,25.2231,24.7397,24.9331,430750.0
2019-10-08 15:00:00,25.79,25.97,25.71,25.72,227788.0,24.9331,25.1071,24.8557,24.8654,227788.0
2019-10-08 15:05:00,25.72,25.82,25.7,25.72,122186.0,24.8654,24.9621,24.8461,24.8654,122186.0
2019-10-08 15:10:00,25.73,25.73,25.61,25.68,161274.0,24.8751,24.8751,24.7591,24.8267,161274.0
2019-10-08 15:15:00,25.66,25.77,25.65,25.76,111124.0,24.8074,24.9138,24.7977,24.9041,111124.0
2019-10-08 15:20:00,25.77,25.86,25.75,25.76,130068.0,24.9138,25.0008,24.8944,24.9041,130068.0
2019-10-08 15:25:00,25.75,25.8,25.73,25.78,36344.0,24.8944,24.9428,24.8751,24.9234,36344.0
2019-10-08 15:30:00,25.79,25.84,25.73,25.73,115670.0,24.9331,24.9814,24.8751,24.8751,115670.0
2019-10-08 15:35:00,25.73,25.74,25.52,25.55,168606.0,24.8751,24.8848,24.6721,24.7011,168606.0
2019-10-08 15:40:00,25.54,25.56,25.44,25.51,211528.0,24.6914,24.7107,24.5947,24.6624,211528.0
2019-10-08 15:45:00,25.51,25.56,25.4,25.45,153326.0,24.6624,24.7107,24.556,24.6044,153326.0
2019-10-08 15:50:00,25.42,25.5,25.36,25.39,298404.0,24.5754,24.6527,24.5174,24.5464,298404.0
2019-10-08 15:55:00,25.39,25.39,25.27,25.29,514022.0,24.5464,24.5464,24.4304,24.4497,514022.0
2019-10-09 09:30:00,25.86,25.93,25.77,25.77,261006.0,25.0008,25.0684,24.9138,24.9138,261006.0
2019-10-09 09:35:00,25.75,25.9,25.75,25.89,113032.0,24.8944,25.0394,24.8944,25.0298,113032.0
2019-10-09 09:40:00,25.9,25.98,25.83,25.85,178202.0,25.0394,25.1168,24.9718,24.9911,178202.0
2019-10-09 09:45:00,25.85,25.93,25.84,25.89,78076.0,24.9911,25.0684,24.9814,25.0298,78076.0
2019-10-09 09:50:00,25.9,25.9,25.7,25.74,102366.0,25.0394,25.0394,24.8461,24.8848,102366.0
2019-10-09 09:55:00,25.74,25.79,25.73,25.77,87428.0,24.8848,24.9331,24.8751,24.9138,87428.0
2019-10-09 10:00:00,25.77,25.86,25.75,25.8,94126.0,24.9138,25.0008,24.8944,24.9428,94126.0
2019-10-09 10:05:00,25.83,25.83,25.78,25.8,90066.0,24.9718,24.9718,24.9234,24.9428,90066.0
2019-10-09 10:10:00,25.8,25.86,25.75,25.77,79240.0,24.9428,25.0008,24.8944,24.9138,79240.0
2019-10-09 10:15:00,25.77,25.86,25.77,25.86,25120.0,24.9138,25.0008,24.9138,25.0008,25120.0
2019-10-09 10:20:00,25.86,25.91,25.85,25.88,83516.0,25.0008,25.0491,24.9911,25.0201,83516.0
2019-10-09 10:25:00,25.87,25.91,25.86,25.91,37690.0,25.0104,25.0491,25.0008,25.0491,37690.0
2019-10-09 10:30:00,25.9,25.93,25.86,25.9,68126.0,25.0394,25.0684,25.0008,25.0394,68126.0
2019-10-09 10:35:00,25.9,25.9,25.83,25.84,26452.0,25.0394,25.0394,24.9718,24.9814,26452.0
2019-10-09 10:40:00,25.85,25.9,25.83,25.9,19164.0,24.9911,25.0394,24.9718,25.0394,19164.0
2019-10-09 10:45:00,25.89,25.93,25.87,25.9,57884.0,25.0298,25.0684,25.0104,25.0394,57884.0
2019-10-09 10:50:00,25.89,25.9,25.82,25.83,53206.0,25.0298,25.0394,24.9621,24.9718,53206.0
2019-10-09 10:55:00,25.83,25.86,25.8,25.86,24476.0,24.9718,25.0008,24.9428,25.0008,24476.0
2019-10-09 11:00:00,25.87,25.89,25.71,25.75,130718.0,25.0104,25.0298,24.8557,24.8944,130718.0
2019-10-09 11:05:00,25.76,25.78,25.69,25.73,48920.0,24.9041,24.9234,24.8364,24.8751,48920.0
2019-10-09 11:10:00,25.74,25.74,25.68,25.7,78518.0,24.8848,24.8848,24.8267,24.8461,78518.0
2019-10-09 11:15:00,25.68,25.82,25.68,25.79,74018.0,24.8267,24.9621,24.8267,24.9331,74018.0
2019-10-09 11:20:00,25.78,25.82,25.78,25.79,38940.0,24.9234,24.9621,24.9234,24.9331,38940.0
2019-10-09 11:25:00,25.8,25.81,25.75,25.77,14590.0,24.9428,24.9524,24.8944,24.9138,14590.0
2019-10-09 11:30:00,25.77,25.84,25.77,25.81,30020.0,24.9138,24.9814,24.9138,24.9524,30020.0
2019-10-09 11:35:00,25.83,25.89,25.81,25.86,50826.0,24.9718,25.0298,24.9524,25.0008,50826.0
2019-10-09 11:40:00,25.86,25.91,25.85,25.89,28578.0,25.0008,25.0491,24.9911,25.0298,28578.0
2019-10-09 11:45:00,25.9,26.0,25.9,25.96,131086.0,25.0394,25.1361,25.0394,25.0974,131086.0
2019-10-09 11:50:00,25.96,25.98,25.93,25.93,19628.0,25.0974,25.1168,25.0684,25.0684,19628.0
2019-10-09 11:55:00,25.95,25.95,25.9,25.9,16526.0,25.0878,25.0878,25.0394,25.0394,16526.0
2019-10-09 12:00:00,25.91,25.94,25.91,25.93,21498.0,25.0491,25.0781,25.0491,25.0684,21498.0
2019-10-09 12:05:00,25.95,26.0,25.93,25.97,87338.0,25.0878,25.1361,25.0684,25.1071,87338.0
2019-10-09 12:10:00,25.96,26.0,25.95,26.0,26468.0,25.0974,25.1361,25.0878,25.1361,26468.0
2019-10-09 12:15:00,26.0,26.0,25.94,25.95,13848.0,25.1361,25.1361,25.0781,25.0878,13848.0
2019-10-09 12:20:00,25.96,25.99,25.96,25.97,33132.0,25.0974,25.1264,25.0974,25.1071,33132.0
2019-10-09 12:25:00,25.97,25.97,25.93,25.93,16576.0,25.1071,25.1071,25.0684,25.0684,16576.0
2019-10-09 12:30:00,25.95,25.99,25.95,25.98,35132.0,25.0878,25.1264,25.0878,25.1168,35132.0
2019-10-09 12:35:00,25.99,26.0,25.97,25.99,73820.0,25.1264,25.1361,25.1071,25.1264,73820.0
2019-10-09 12:40:00,25.97,25.98,25.96,25.97,9470.0,25.1071,25.1168,25.0974,25.1071,9470.0
2019-10-09 12:45:00,25.95,25.98,25.93,25.98,36230.0,25.0878,25.1168,25.0684,25.1168,36230.0
2019-10-09 12:50:00,25.95,25.95,25.91,25.92,12782.0,25.0878,25.0878,25.0491,25.0588,12782.0
2019-10-09 12:55:00,25.94,26.0,25.94,26.0,57574.0,25.0781,25.1361,25.0781,25.1361,57574.0
2019-10-09 13:00:00,26.02,26.14,26.0,26.01,200210.0,25.1554,25.2715,25.1361,25.1458,200210.0
2019-10-09 13:05:00,26.0,26.0,25.96,25.98,31852.0,25.1361,25.1361,25.0974,25.1168,31852.0
2019-10-09 13:10:00,25.96,25.98,25.93,25.97,50078.0,25.0974,25.1168,25.0684,25.1071,50078.0
2019-10-09 13:15:00,25.98,25.98,25.92,25.93,16464.0,25.1168,25.1168,25.0588,25.0684,16464.0
2019-10-09 13:20:00,25.92,25.95,25.92,25.95,22222.0,25.0588,25.0878,25.0588,25.0878,22222.0
2019-10-09 13:25:00,25.95,25.97,25.95,25.96,2240.0,25.0878,25.1071,25.0878,25.0974,2240.0
2019-10-09 13:30:00,25.95,25.99,25.95,25.99,13080.0,25.0878,25.1264,25.0878,25.1264,13080.0
2019-10-09 13:35:00,25.98,26.0,25.98,25.99,7508.0,25.1168,25.1361,25.1168,25.1264,7508.0
2019-10-09 13:40:00,25.98,26.0,25.98,25.99,26636.0,25.1168,25.1361,25.1168,25.1264,26636.0
2019-10-09 13:45:00,25.99,26.05,25.99,26.04,103318.0,25.1264,25.1844,25.1264,25.1748,103318.0
2019-10-09 13:50:00,26.04,26.08,26.04,26.04,61844.0,25.1748,25.2135,25.1748,25.1748,61844.0
2019-10-09 13:55:00,26.04,26.05,26.01,26.02,31200.0,25.1748,25.1844,25.1458,25.1554,31200.0
2019-10-09 14:00:00,26.03,26.03,25.95,25.96,28706.0,25.1651,25.1651,25.0878,25.0974,28706.0
2019-10-09 14:05:00,25.98,26.03,25.97,26.02,88740.0,25.1168,25.1651,25.1071,25.1554,88740.0
2019-10-09 14:10:00,25.99,26.03,25.99,26.02,49524.0,25.1264,25.1651,25.1264,25.1554,49524.0
2019-10-09 14:15:00,26.03,26.07,26.0,26.06,46142.0,25.1651,25.2038,25.1361,25.1941,46142.0
2019-10-09 14:20:00,26.06,26.1,26.05,26.07,46328.0,25.1941,25.2328,25.1844,25.2038,46328.0
2019-10-09 14:25:00,26.07,26.08,26.05,26.06,14108.0,25.2038,25.2135,25.1844,25.1941,14108.0
2019-10-09 14:30:00,26.06,26.1,26.06,26.07,18192.0,25.1941,25.2328,25.1941,25.2038,18192.0
2019-10-09 14:35:00,26.07,26.1,26.06,26.07,15688.0,25.2038,25.2328,25.1941,25.2038,15688.0
2019-10-09 14:40:00,26.09,26.12,26.08,26.09,51126.0,25.2231,25.2521,25.2135,25.2231,51126.0
2019-10-09 14:45:00,26.1,26.13,26.09,26.11,24406.0,25.2328,25.2618,25.2231,25.2425,24406.0
2019-10-09 14:50:00,26.11,26.2,26.11,26.18,43272.0,25.2425,25.3295,25.2425,25.3101,43272.0
2019-10-09 14:55:00,26.18,26.18,26.13,26.16,43100.0,25.3101,25.3101,25.2618,25.2908,43100.0
2019-10-09 15:00:00,26.16,26.21,26.14,26.18,125060.0,25.2908,25.3391,25.2715,25.3101,125060.0
2019-10-09 15:05:00,26.18,26.2,26.17,26.19,31572.0,25.3101,25.3295,25.3005,25.3198,31572.0
2019-10-09 15:10:00,26.19,26.2,26.18,26.18,53694.0,25.3198,25.3295,25.3101,25.3101,53694.0
2019-10-09 15:15:00,26.18,26.19,26.18,26.18,28484.0,25.3101,25.3198,25.3101,25.3101,28484.0
2019-10-09 15:20:00,26.18,26.18,26.15,26.18,11026.0,25.3101,25.3101,25.2811,25.3101,11026.0
2019-10-09 15:25:00,26.17,26.19,26.16,26.18,22098.0,25.3005,25.3198,25.2908,25.3101,22098.0
2019-10-09 15:30:00,26.19,26.23,26.18,26.21,27632.0,25.3198,25.3585,25.3101,25.3391,27632.0
2019-10-09 15:35:00,26.21,26.25,26.21,26.25,85928.0,25.3391,25.3778,25.3391,25.3778,85928.0
2019-10-09 15:40:00,26.24,26.25,25.98,25.98,313994.0,25.3681,25.3778,25.1168,25.1168,313994.0
2019-10-09 15:45:00,25.97,26.06,25.93,25.99,113094.0,25.1071,25.1941,25.0684,25.1264,113094.0
2019-10-09 15:50:00,25.99,26.09,25.99,26.09,80044.0,25.1264,25.2231,25.1264,25.2231,80044.0
2019-10-09 15:55:00,26.1,26.12,25.93,25.98,240574.0,25.2328,25.2521,25.0684,25.1168,240574.0
2019-10-10 09:30:00,25.95,26.02,25.9,26.02,231600.0,25.0878,25.1554,25.0394,25.1554,231600.0
2019-10-10 09:35:00,26.04,26.07,25.97,26.07,211034.0,25.1748,25.2038,25.1071,25.2038,211034.0
2019-10-10 09:40:00,26.05,26.06,26.0,26.06,120408.0,25.1844,25.1941,25.1361,25.1941,120408.0
2019-10-10 09:45:00,26.06,26.22,26.06,26.21,259262.0,25.1941,25.3488,25.1941,25.3391,259262.0
2019-10-10 09:50:00,26.21,26.42,26.18,26.37,275196.0,25.3391,25.5422,25.3101,25.4938,275196.0
2019-10-10 09:55:00,26.38,26.5,26.37,26.48,242038.0,25.5035,25.6195,25.4938,25.6002,242038.0
2019-10-10 10:00:00,26.49,26.51,26.4,26.42,246588.0,25.6098,25.6292,25.5228,25.5422,246588.0
2019-10-10 10:05:00,26.43,26.46,26.38,26.38,126340.0,25.5518,25.5808,25.5035,25.5035,126340.0
2019-10-10 10:10:00,26.39,26.43,26.33,26.36,72588.0,25.5132,25.5518,25.4551,25.4841,72588.0
2019-10-10 10:15:00,26.36,26.5,26.36,26.47,130658.0,25.4841,25.6195,25.4841,25.5905,130658.0
2019-10-10 10:20:00,26.49,26.5,26.43,26.45,55190.0,25.6098,25.6195,25.5518,25.5712,55190.0
2019-10-10 10:25:00,26.45,26.48,26.41,26.44,32990.0,25.5712,25.6002,25.5325,25.5615,32990.0
2019-10-10 10:30:00,26.45,26.47,26.41,26.45,49828.0,25.5712,25.5905,25.5325,25.5712,49828.0
2019-10-10 10:35:00,26.45,26.48,26.41,26.44,42174.0,25.5712,25.6002,25.5325,25.5615,42174.0
2019-10-10 10:40:00,26.45,26.49,26.43,26.48,21896.0,25.5712,25.6098,25.5518,25.6002,21896.0
2019-10-10 10:45:00,26.48,26.5,26.4,26.42,40214.0,25.6002,25.6195,25.5228,25.5422,40214.0
2019-10-10 10:50:00,26.41,26.53,26.41,26.52,97328.0,25.5325,25.6485,25.5325,25.6388,97328.0
2019-10-10 10:55:00,26.54,26.65,26.53,26.65,116750.0,25.6582,25.7645,25.6485,25.7645,116750.0
2019-10-10 11:00:00,26.65,26.65,26.6,26.63,72248.0,25.7645,25.7645,25.7162,25.7452,72248.0
2019-10-10 11:05:00,26.63,26.72,26.63,26.7,93516.0,25.7452,25.8322,25.7452,25.8129,93516.0
2019-10-10 11:10:00,26.71,26.76,26.69,26.74,124238.0,25.8225,25.8709,25.8032,25.8515,124238.0
2019-10-10 11:15:00,26.75,26.75,26.71,26.74,94040.0,25.8612,25.8612,25.8225,25.8515,94040.0
2019-10-10 11:20:00,26.73,26.73,26.69,26.72,121084.0,25.8419,25.8419,25.8032,25.8322,121084.0
2019-10-10 11:25:00,26.72,26.72,26.67,26.7,73324.0,25.8322,25.8322,25.7838,25.8129,73324.0
2019-10-10 11:30:00,26.69,26.73,26.68,26.69,99484.0,25.8032,25.8419,25.7935,25.8032,99484.0
2019-10-10 11:35:00,26.7,26.71,26.65,26.67,66942.0,25.8129,25.8225,25.7645,25.7838,66942.0
2019-10-10 11:40:00,26.68,26.68,26.65,26.65,41296.0,25.7935,25.7935,25.7645,25.7645,41296.0
2019-10-10 11:45:00,26.66,26.71,26.65,26.68,29800.0,25.7742,25.8225,25.7645,25.7935,29800.0
2019-10-10 11:50:00,26.69,26.71,26.67,26.67,35516.0,25.8032,25.8225,25.7838,25.7838,35516.0
2019-10-10 11:55:00,26.67,26.7,26.67,26.7,24172.0,25.7838,25.8129,25.7838,25.8129,24172.0
2019-10-10 12:00:00,26.7,26.71,26.68,26.7,15460.0,25.8129,25.8225,25.7935,25.8129,15460.0
2019-10-10 12:05:00,26.7,26.71,26.62,26.62,44850.0,25.8129,25.8225,25.7355,25.7355,44850.0
2019-10-10 12:10:00,26.61,26.67,26.6,26.62,93420.0,25.7258,25.7838,25.7162,25.7355,93420.0
2019-10-10 12:15:00,26.62,26.64,26.58,26.58,26150.0,25.7355,25.7548,25.6968,25.6968,26150.0
2019-10-10 12:20:00,26.57,26.59,26.55,26.55,114890.0,25.6872,25.7065,25.6678,25.6678,114890.0
2019-10-10 12:25:00,26.55,26.55,26.51,26.51,88804.0,25.6678,25.6678,25.6292,25.6292,88804.0
2019-10-10 12:30:00,26.51,26.52,26.38,26.4,327722.0,25.6292,25.6388,25.5035,25.5228,327722.0
2019-10-10 12:35:00,26.39,26.45,26.39,26.42,82602.0,25.5132,25.5712,25.5132,25.5422,82602.0
2019-10-10 12:40:00,26.42,26.46,26.41,26.46,45434.0,25.5422,25.5808,25.5325,25.5808,45434.0
2019-10-10 12:45:00,26.46,26.48,26.42,26.47,77580.0,25.5808,25.6002,25.5422,25.5905,77580.0
2019-10-10 12:50:00,26.47,26.49,26.43,26.45,59400.0,25.5905,25.6098,25.5518,25.5712,59400.0
2019-10-10 12:55:00,26.46,26.52,26.44,26.5,51534.0,25.5808,25.6388,25.5615,25.6195,51534.0
2019-10-10 13:00:00,26.51,26.52,26.48,26.49,86362.0,25.6292,25.6388,25.6002,25.6098,86362.0
2019-10-10 13:05:00,26.49,26.52,26.49,26.52,29694.0,25.6098,25.6388,25.6098,25.6388,29694.0
2019-10-10 13:10:00,26.52,26.52,26.47,26.48,40582.0,25.6388,25.6388,25.5905,25.6002,40582.0
2019-10-10 13:15:00,26.48,26.48,26.44,26.44,52744.0,25.6002,25.6002,25.5615,25.5615,52744.0
2019-10-10 13:20:00,26.47,26.49,26.46,26.47,26220.0,25.5905,25.6098,25.5808,25.5905,26220.0
2019-10-10 13:25:00,26.47,26.49,26.46,26.46,16870.0,25.5905,25.6098,25.5808,25.5808,16870.0
2019-10-10 13:30:00,26.46,26.46,26.34,26.38,134776.0,25.5808,25.5808,25.4648,25.5035,134776.0
2019-10-10 13:35:00,26.38,26.42,26.38,26.42,49028.0,25.5035,25.5422,25.5035,25.5422,49028.0
2019-10-10 13:40:00,26.41,26.45,26.41,26.43,29584.0,25.5325,25.5712,25.5325,25.5518,29584.0
2019-10-10 13:45:00,26.43,26.5,26.42,26.5,69118.0,25.5518,25.6195,25.5422,25.6195,69118.0
2019-10-10 13:50:00,26.5,26.52,26.49,26.5,92824.0,25.6195,25.6388,25.6098,25.6195,92824.0
2019-10-10 13:55:00,26.5,26.6,26.49,26.54,88384.0,25.6195,25.7162,25.6098,25.6582,88384.0
2019-10-10 14:00:00,26.54,26.56,26.5,26.56,34524.0,25.6582,25.6775,25.6195,25.6775,34524.0
2019-10-10 14:05:00,26.56,26.58,26.18,26.29,330560.0,25.6775,25.6968,25.3101,25.4165,330560.0
2019-10-10 14:10:00,26.29,26.42,26.24,26.41,182320.0,25.4165,25.5422,25.3681,25.5325,182320.0
2019-10-10 14:15:00,26.42,26.46,26.4,26.43,26760.0,25.5422,25.5808,25.5228,25.5518,26760.0
2019-10-10 14:20:00,26.43,26.45,26.41,26.41,29880.0,25.5518,25.5712,25.5325,25.5325,29880.0
2019-10-10 14:25:00,26.41,26.43,26.34,26.4,82156.0,25.5325,25.5518,25.4648,25.5228,82156.0
2019-10-10 14:30:00,26.4,26.48,26.4,26.46,68262.0,25.5228,25.6002,25.5228,25.5808,68262.0
2019-10-10 14:35:00,26.45,26.45,26.41,26.42,59120.0,25.5712,25.5712,25.5325,25.5422,59120.0
2019-10-10 14:40:00,26.41,26.41,26.33,26.35,72616.0,25.5325,25.5325,25.4551,25.4745,72616.0
2019-10-10 14:45:00,26.34,26.39,26.33,26.39,27070.0,25.4648,25.5132,25.4551,25.5132,27070.0
2019-10-10 14:50:00,26.4,26.43,26.33,26.36,42098.0,25.5228,25.5518,25.4551,25.4841,42098.0
2019-10-10 14:55:00,26.35,26.41,26.35,26.4,29014.0,25.4745,25.5325,25.4745,25.5228,29014.0
2019-10-10 15:00:00,26.39,26.44,26.37,26.41,70280.0,25.5132,25.5615,25.4938,25.5325,70280.0
2019-10-10 15:05:00,26.41,26.43,26.39,26.41,21956.0,25.5325,25.5518,25.5132,25.5325,21956.0
2019-10-10 15:10:00,26.39,26.44,26.38,26.44,21596.0,25.5132,25.5615,25.5035,25.5615,21596.0
2019-10-10 15:15:00,26.45,26.45,26.38,26.44,26116.0,25.5712,25.5712,25.5035,25.5615,26116.0
2019-10-10 15:20:00,26.45,26.49,26.42,26.47,85462.0,25.5712,25.6098,25.5422,25.5905,85462.0
2019-10-10 15:25:00,26.48,26.52,26.48,26.52,55516.0,25.6002,25.6388,25.6002,25.6388,55516.0
2019-10-10 15:30:00,26.52,26.55,26.47,26.47,71412.0,25.6388,25.6678,25.5905,25.5905,71412.0
2019-10-10 15:35:00,26.48,26.49,26.43,26.43,47818.0,25.6002,25.6098,25.5518,25.5518,47818.0
2019-10-10 15:40:00,26.43,26.46,26.39,26.45,219066.0,25.5518,25.5808,25.5132,25.5712,219066.0
2019-10-10 15:45:00,26.42,26.53,26.42,26.5,46370.0,25.5422,25.6485,25.5422,25.6195,46370.0
2019-10-10 15:50:00,26.52,26.57,26.5,26.54,163048.0,25.6388,25.6872,25.6195,25.6582,163048.0
2019-10-10 15:55:00,26.5,26.52,26.41,26.5,428196.0,25.6195,25.6388,25.5325,25.6195,428196.0
2019-10-11 09:30:00,27.33,27.43,27.32,27.42,469166.0,26.4219,26.5186,26.4123,26.5089,469166.0
2019-10-11 09:35:00,27.42,27.45,27.4,27.41,233838.0,26.5089,26.5379,26.4896,26.4993,233838.0
2019-10-11 09:40:00,27.41,27.52,27.4,27.52,240892.0,26.4993,26.6056,26.4896,26.6056,240892.0
2019-10-11 09:45:00,27.52,27.71,27.52,27.61,518802.0,26.6056,26.7893,26.6056,26.6926,518802.0
2019-10-11 09:50:00,27.6,27.67,27.57,27.58,280746.0,26.6829,26.7506,26.6539,26.6636,280746.0
2019-10-11 09:55:00,27.57,27.61,27.54,27.6,90362.0,26.6539,26.6926,26.6249,26.6829,90362.0
2019-10-11 10:00:00,27.6,27.7,27.6,27.67,242890.0,26.6829,26.7796,26.6829,26.7506,242890.0
2019-10-11 10:05:00,27.68,27.7,27.63,27.68,91592.0,26.7603,26.7796,26.712,26.7603,91592.0
2019-10-11 10:10:00,27.68,27.73,27.66,27.71,141954.0,26.7603,26.8086,26.741,26.7893,141954.0
2019-10-11 10:15:00,27.71,27.73,27.67,27.72,162174.0,26.7893,26.8086,26.7506,26.799,162174.0
2019-10-11 10:20:00,27.72,27.73,27.7,27.73,94008.0,26.799,26.8086,26.7796,26.8086,94008.0
2019-10-11 10:25:00,27.73,27.75,27.71,27.75,111124.0,26.8086,26.828,26.7893,26.828,111124.0
2019-10-11 10:30:00,27.75,27.77,27.72,27.73,89890.0,26.828,26.8473,26.799,26.8086,89890.0
2019-10-11 10:35:00,27.74,27.75,27.68,27.68,107632.0,26.8183,26.828,26.7603,26.7603,107632.0
2019-10-11 10:40:00,27.68,27.72,27.65,27.66,103586.0,26.7603,26.799,26.7313,26.741,103586.0
2019-10-11 10:45:00,27.66,27.7,27.65,27.68,28210.0,26.741,26.7796,26.7313,26.7603,28210.0
2019-10-11 10:50:00,27.68,27.71,27.68,27.7,33172.0,26.7603,26.7893,26.7603,26.7796,33172.0
2019-10-11 10:55:00,27.7,27.73,27.69,27.72,44554.0,26.7796,26.8086,26.77,26.799,44554.0
2019-10-11 11:00:00,27.71,27.84,27.71,27.8,229376.0,26.7893,26.915,26.7893,26.8763,229376.0
2019-10-11 11:05:00,27.8,27.81,27.77,27.79,74022.0,26.8763,26.886,26.8473,26.8666,74022.0
2019-10-11 11:10:00,27.8,27.81,27.75,27.78,90292.0,26.8763,26.886,26.828,26.857,90292.0
2019-10-11 11:15:00,27.78,27.88,27.78,27.85,111460.0,26.857,26.9536,26.857,26.9246,111460.0
2019-10-11 11:20:00,27.85,27.9,27.84,27.85,198730.0,26.9246,26.973,26.915,26.9246,198730.0
2019-10-11 11:25:00,27.86,27.9,27.86,27.88,57212.0,26.9343,26.973,26.9343,26.9536,57212.0
2019-10-11 11:30:00,27.88,27.98,27.88,27.96,177906.0,26.9536,27.0503,26.9536,27.031,177906.0
2019-10-11 11:35:00,27.97,27.97,27.91,27.92,79682.0,27.0407,27.0407,26.9826,26.9923,79682.0
2019-10-11 11:40:00,27.91,27.93,27.82,27.83,171734.0,26.9826,27.002,26.8956,26.9053,171734.0
2019-10-11 11:45:00,27.84,27.9,27.68,27.75,372898.0,26.915,26.973,26.7603,26.828,372898.0
2019-10-11 11:50:00,27.75,27.75,27.7,27.72,101448.0,26.828,26.828,26.7796,26.799,101448.0
2019-10-11 11:55:00,27.72,27.73,27.68,27.72,122208.0,26.799,26.8086,26.7603,26.799,122208.0
2019-10-11 12:00:00,27.72,27.75,27.6,27.63,166930.0,26.799,26.828,26.6829,26.712,166930.0
2019-10-11 12:05:00,27.63,27.65,27.6,27.63,52040.0,26.712,26.7313,26.6829,26.712,52040.0
2019-10-11 12:10:00,27.61,27.67,27.6,27.64,54266.0,26.6926,26.7506,26.6829,26.7216,54266.0
2019-10-11 12:15:00,27.64,27.64,27.58,27.6,73260.0,26.7216,26.7216,26.6636,26.6829,73260.0
2019-10-11 12:20:00,27.61,27.66,27.59,27.64,47858.0,26.6926,26.741,26.6733,26.7216,47858.0
2019-10-11 12:25:00,27.65,27.66,27.63,27.66,20354.0,26.7313,26.741,26.712,26.741,20354.0
2019-10-11 12:30:00,27.66,27.66,27.29,27.57,313668.0,26.741,26.741,26.3832,26.6539,313668.0
2019-10-11 12:35:00,27.57,27.61,27.54,27.56,146628.0,26.6539,26.6926,26.6249,26.6443,146628.0
2019-10-11 12:40:00,27.56,27.58,27.51,27.56,121112.0,26.6443,26.6636,26.5959,26.6443,121112.0
2019-10-11 12:45:00,27.56,27.63,27.56,27.61,81194.0,26.6443,26.712,26.6443,26.6926,81194.0
2019-10-11 12:50:00,27.61,27.71,27.61,27.65,46292.0,26.6926,26.7893,26.6926,26.7313,46292.0
2019-10-11 12:55:00,27.65,27.68,27.65,27.68,81604.0,26.7313,26.7603,26.7313,26.7603,81604.0
2019-10-11 13:00:00,27.68,27.7,27.63,27.66,33820.0,26.7603,26.7796,26.712,26.741,33820.0
2019-10-11 13:05:00,27.67,27.67,27.63,27.63,17336.0,26.7506,26.7506,26.712,26.712,17336.0
2019-10-11 13:10:00,27.64,27.64,27.55,27.55,67850.0,26.7216,26.7216,26.6346,26.6346,67850.0
2019-10-11 13:15:00,27.55,27.6,27.55,27.58,53688.0,26.6346,26.6829,26.6346,26.6636,53688.0
2019-10-11 13:20:00,27.6,27.6,27.57,27.59,27932.0,26.6829,26.6829,26.6539,26.6733,27932.0
2019-10-11 13:25:00,27.57,27.83,27.57,27.67,252092.0,26.6539,26.9053,26.6539,26.7506,252092.0
2019-10-11 13:30:00,27.7,27.75,27.61,27.72,122708.0,26.7796,26.828,26.6926,26.799,122708.0
2019-10-11 13:35:00,27.74,27.77,27.7,27.71,71108.0,26.8183,26.8473,26.7796,26.7893,71108.0
2019-10-11 13:40:00,27.73,27.8,27.72,27.8,83450.0,26.8086,26.8763,26.799,26.8763,83450.0
2019-10-11 13:45:00,27.8,27.81,27.76,27.78,57376.0,26.8763,26.886,26.8376,26.857,57376.0
2019-10-11 13:50:00,27.79,27.82,27.75,27.8,58562.0,26.8666,26.8956,26.828,26.8763,58562.0
2019-10-11 13:55:00,27.79,27.84,27.79,27.82,52764.0,26.8666,26.915,26.8666,26.8956,52764.0
2019-10-11 14:00:00,27.81,27.82,27.77,27.78,110536.0,26.886,26.8956,26.8473,26.857,110536.0
2019-10-11 14:05:00,27.79,27.81,27.77,27.77,62808.0,26.8666,26.886,26.8473,26.8473,62808.0
2019-10-11 14:10:00,27.77,27.78,27.7,27.73,63820.0,26.8473,26.857,26.7796,26.8086,63820.0
2019-10-11 14:15:00,27.75,27.78,27.73,27.78,28556.0,26.828,26.857,26.8086,26.857,28556.0
2019-10-11 14:20:00,27.78,27.81,27.77,27.81,42972.0,26.857,26.886,26.8473,26.886,42972.0
2019-10-11 14:25:00,27.81,27.86,27.8,27.83,144136.0,26.886,26.9343,26.8763,26.9053,144136.0
2019-10-11 14:30:00,27.84,27.86,27.84,27.86,54150.0,26.915,26.9343,26.915,26.9343,54150.0
2019-10-11 14:35:00,27.85,27.86,27.83,27.86,21428.0,26.9246,26.9343,26.9053,26.9343,21428.0
2019-10-11 14:40:00,27.86,27.89,27.85,27.86,50502.0,26.9343,26.9633,26.9246,26.9343,50502.0
2019-10-11 14:45:00,27.87,27.91,27.84,27.85,96502.0,26.944,26.9826,26.915,26.9246,96502.0
2019-10-11 14:50:00,27.85,27.9,27.84,27.86,85130.0,26.9246,26.973,26.915,26.9343,85130.0
2019-10-11 14:55:00,27.86,27.86,27.83,27.86,34392.0,26.9343,26.9343,26.9053,26.9343,34392.0
2019-10-11 15:00:00,27.85,27.86,27.81,27.82,69808.0,26.9246,26.9343,26.886,26.8956,69808.0
2019-10-11 15:05:00,27.82,27.87,27.81,27.86,55558.0,26.8956,26.944,26.886,26.9343,55558.0
2019-10-11 15:10:00,27.86,27.89,27.83,27.88,107020.0,26.9343,26.9633,26.9053,26.9536,107020.0
2019-10-11 15:15:00,27.88,27.88,27.86,27.86,25416.0,26.9536,26.9536,26.9343,26.9343,25416.0
2019-10-11 15:20:00,27.86,27.88,27.81,27.85,48990.0,26.9343,26.9536,26.886,26.9246,48990.0
2019-10-11 15:25:00,27.85,27.87,27.84,27.86,102216.0,26.9246,26.944,26.915,26.9343,102216.0
2019-10-11 15:30:00,27.86,27.86,27.71,27.86,169114.0,26.9343,26.9343,26.7893,26.9343,169114.0
2019-10-11 15:35:00,27.86,27.95,27.74,27.93,315674.0,26.9343,27.0213,26.8183,27.002,315674.0
2019-10-11 15:40:00,27.93,27.95,27.65,27.65,283390.0,27.002,27.0213,26.7313,26.7313,283390.0
2019-10-11 15:45:00,27.64,27.68,27.47,27.56,456490.0,26.7216,26.7603,26.5573,26.6443,456490.0
2019-10-11 15:50:00,27.55,27.61,27.43,27.47,318484.0,26.6346,26.6926,26.5186,26.5573,318484.0
2019-10-11 15:55:00,27.46,27.49,27.29,27.31,523634.0,26.5476,26.5766,26.3832,26.4026,523634.0
2019-10-14 09:30:00,27.22,27.32,27.22,27.22,222664.0,26.3156,26.4123,26.3156,26.3156,222664.0
2019-10-14 09:35:00,27.23,27.25,27.13,27.17,148276.0,26.3252,26.3446,26.2286,26.2672,148276.0
2019-10-14 09:40:00,27.17,27.24,27.13,27.17,77328.0,26.2672,26.3349,26.2286,26.2672,77328.0
2019-10-14 09:45:00,27.18,27.3,27.16,27.3,200896.0,26.2769,26.3929,26.2576,26.3929,200896.0
2019-10-14 09:50:00,27.3,27.3,27.22,27.24,62340.0,26.3929,26.3929,26.3156,26.3349,62340.0
2019-10-14 09:55:00,27.22,27.31,27.21,27.29,107244.0,26.3156,26.4026,26.3059,26.3832,107244.0
2019-10-14 10:00:00,27.28,27.32,27.26,27.3,43308.0,26.3736,26.4123,26.3542,26.3929,43308.0
2019-10-14 10:05:00,27.3,27.41,27.29,27.4,54494.0,26.3929,26.4993,26.3832,26.4896,54494.0
2019-10-14 10:10:00,27.4,27.4,27.33,27.33,49146.0,26.4896,26.4896,26.4219,26.4219,49146.0
2019-10-14 10:15:00,27.33,27.34,27.27,27.27,38168.0,26.4219,26.4316,26.3639,26.3639,38168.0
2019-10-14 10:20:00,27.25,27.28,27.24,27.24,19004.0,26.3446,26.3736,26.3349,26.3349,19004.0
2019-10-14 10:25:00,27.24,27.25,27.2,27.23,31144.0,26.3349,26.3446,26.2962,26.3252,31144.0
2019-10-14 10:30:00,27.24,27.31,27.23,27.27,113406.0,26.3349,26.4026,26.3252,26.3639,113406.0
2019-10-14 10:35:00,27.27,27.33,27.26,27.33,29150.0,26.3639,26.4219,26.3542,26.4219,29150.0
2019-10-14 10:40:00,27.33,27.36,27.31,27.36,68196.0,26.4219,26.4509,26.4026,26.4509,68196.0
2019-10-14 10:45:00,27.36,27.38,27.32,27.34,32630.0,26.4509,26.4703,26.4123,26.4316,32630.0
2019-10-14 10:50:00,27.35,27.37,27.34,27.34,38652.0,26.4413,26.4606,26.4316,26.4316,38652.0
2019-10-14 10:55:00,27.34,27.42,27.34,27.41,26070.0,26.4316,26.5089,26.4316,26.4993,26070.0
2019-10-14 11:00:00,27.41,27.43,27.29,27.32,74852.0,26.4993,26.5186,26.3832,26.4123,74852.0
2019-10-14 11:05:00,27.32,27.35,27.28,27.32,46548.0,26.4123,26.4413,26.3736,26.4123,46548.0
2019-10-14 11:10:00,27.32,27.36,27.28,27.35,91742.0,26.4123,26.4509,26.3736,26.4413,91742.0
2019-10-14 11:15:00,27.34,27.35,27.33,27.33,12200.0,26.4316,26.4413,26.4219,26.4219,12200.0
2019-10-14 11:20:00,27.34,27.34,27.3,27.33,14850.0,26.4316,26.4316,26.3929,26.4219,14850.0
2019-10-14 11:25:00,27.33,27.33,27.28,27.31,75342.0,26.4219,26.4219,26.3736,26.4026,75342.0
2019-10-14 11:30:00,27.3,27.36,27.3,27.34,34344.0,26.3929,26.4509,26.3929,26.4316,34344.0
2019-10-14 11:35:00,27.36,27.4,27.36,27.4,56430.0,26.4509,26.4896,26.4509,26.4896,56430.0
2019-10-14 11:40:00,27.4,27.41,27.35,27.35,48756.0,26.4896,26.4993,26.4413,26.4413,48756.0
2019-10-14 11:45:00,27.35,27.36,27.34,27.35,19812.0,26.4413,26.4509,26.4316,26.4413,19812.0
2019-10-14 11:50:00,27.36,27.37,27.34,27.36,7758.0,26.4509,26.4606,26.4316,26.4509,7758.0
2019-10-14 11:55:00,27.38,27.38,27.33,27.33,20470.0,26.4703,26.4703,26.4219,26.4219,20470.0
2019-10-14 12:00:00,27.33,27.36,27.29,27.29,66914.0,26.4219,26.4509,26.3832,26.3832,66914.0
2019-10-14 12:05:00,27.3,27.35,27.3,27.34,57030.0,26.3929,26.4413,26.3929,26.4316,57030.0
2019-10-14 12:10:00,27.34,27.34,27.31,27.32,14092.0,26.4316,26.4316,26.4026,26.4123,14092.0
2019-10-14 12:15:00,27.33,27.35,27.33,27.33,6400.0,26.4219,26.4413,26.4219,26.4219,6400.0
2019-10-14 12:20:00,27.3,27.32,27.25,27.3,62984.0,26.3929,26.4123,26.3446,26.3929,62984.0
2019-10-14 12:25:00,27.28,27.29,27.26,27.28,23704.0,26.3736,26.3832,26.3542,26.3736,23704.0
2019-10-14 12:30:00,27.3,27.31,27.29,27.3,13856.0,26.3929,26.4026,26.3832,26.3929,13856.0
2019-10-14 12:35:00,27.3,27.33,27.3,27.32,12300.0,26.3929,26.4219,26.3929,26.4123,12300.0
2019-10-14 12:40:00,27.31,27.32,27.29,27.31,35192.0,26.4026,26.4123,26.3832,26.4026,35192.0
2019-10-14 12:45:00,27.3,27.33,27.3,27.3,28044.0,26.3929,26.4219,26.3929,26.3929,28044.0
2019-10-14 12:50:00,27.29,27.29,27.27,27.27,400.0,26.3832,26.3832,26.3639,26.3639,400.0
2019-10-14 12:55:00,27.28,27.29,27.24,27.29,29798.0,26.3736,26.3832,26.3349,26.3832,29798.0
2019-10-14 13:00:00,27.28,27.29,27.26,27.28,6976.0,26.3736,26.3832,26.3542,26.3736,6976.0
2019-10-14 13:05:00,27.31,27.33,27.31,27.31,8364.0,26.4026,26.4219,26.4026,26.4026,8364.0
2019-10-14 13:10:00,27.3,27.3,27.3,27.3,7700.0,26.3929,26.3929,26.3929,26.3929,7700.0
2019-10-14 13:15:00,27.31,27.32,27.28,27.28,6000.0,26.4026,26.4123,26.3736,26.3736,6000.0
2019-10-14 13:20:00,27.29,27.3,27.25,27.25,11994.0,26.3832,26.3929,26.3446,26.3446,11994.0
2019-10-14 13:25:00,27.25,27.29,27.25,27.27,19616.0,26.3446,26.3832,26.3446,26.3639,19616.0
2019-10-14 13:30:00,27.28,27.28,27.24,27.25,42360.0,26.3736,26.3736,26.3349,26.3446,42360.0
2019-10-14 13:35:00,27.24,27.24,27.23,27.23,16930.0,26.3349,26.3349,26.3252,26.3252,16930.0
2019-10-14 13:40:00,27.24,27.29,27.24,27.28,38520.0,26.3349,26.3832,26.3349,26.3736,38520.0
2019-10-14 13:45:00,27.27,27.29,27.27,27.28,15400.0,26.3639,26.3832,26.3639,26.3736,15400.0
2019-10-14 13:50:00,27.29,27.32,27.25,27.31,104396.0,26.3832,26.4123,26.3446,26.4026,104396.0
2019-10-14 13:55:00,27.31,27.34,27.3,27.34,94636.0,26.4026,26.4316,26.3929,26.4316,94636.0
2019-10-14 14:00:00,27.36,27.37,27.32,27.33,62710.0,26.4509,26.4606,26.4123,26.4219,62710.0
2019-10-14 14:05:00,27.33,27.36,27.32,27.34,24210.0,26.4219,26.4509,26.4123,26.4316,24210.0
2019-10-14 14:10:00,27.35,27.38,27.35,27.38,18478.0,26.4413,26.4703,26.4413,26.4703,18478.0
2019-10-14 14:15:00,27.38,27.39,27.35,27.36,17698.0,26.4703,26.4799,26.4413,26.4509,17698.0
2019-10-14 14:20:00,27.36,27.38,27.36,27.36,8148.0,26.4509,26.4703,26.4509,26.4509,8148.0
2019-10-14 14:25:00,27.36,27.36,27.34,27.35,25210.0,26.4509,26.4509,26.4316,26.4413,25210.0
2019-10-14 14:30:00,27.35,27.35,27.34,27.35,3504.0,26.4413,26.4413,26.4316,26.4413,3504.0
2019-10-14 14:35:00,27.35,27.35,27.3,27.3,29298.0,26.4413,26.4413,26.3929,26.3929,29298.0
2019-10-14 14:40:00,27.31,27.32,27.3,27.3,18330.0,26.4026,26.4123,26.3929,26.3929,18330.0
2019-10-14 14:45:00,27.31,27.31,27.28,27.29,29836.0,26.4026,26.4026,26.3736,26.3832,29836.0
2019-10-14 14:50:00,27.3,27.33,27.28,27.29,12900.0,26.3929,26.4219,26.3736,26.3832,12900.0
2019-10-14 14:55:00,27.32,27.32,27.31,27.31,14466.0,26.4123,26.4123,26.4026,26.4026,14466.0
2019-10-14 15:00:00,27.3,27.31,27.28,27.28,33088.0,26.3929,26.4026,26.3736,26.3736,33088.0
2019-10-14 15:05:00,27.27,27.28,27.25,27.27,16958.0,26.3639,26.3736,26.3446,26.3639,16958.0
2019-10-14 15:10:00,27.28,27.29,27.26,27.27,29632.0,26.3736,26.3832,26.3542,26.3639,29632.0
2019-10-14 15:15:00,27.28,27.32,27.27,27.31,30694.0,26.3736,26.4123,26.3639,26.4026,30694.0
2019-10-14 15:20:00,27.31,27.33,27.29,27.32,48440.0,26.4026,26.4219,26.3832,26.4123,48440.0
2019-10-14 15:25:00,27.31,27.35,27.31,27.32,34892.0,26.4026,26.4413,26.4026,26.4123,34892.0
2019-10-14 15:30:00,27.31,27.31,27.25,27.26,34574.0,26.4026,26.4026,26.3446,26.3542,34574.0
2019-10-14 15:35:00,27.25,27.31,27.25,27.28,27956.0,26.3446,26.4026,26.3446,26.3736,27956.0
2019-10-14 15:40:00,27.28,27.28,27.24,27.25,32692.0,26.3736,26.3736,26.3349,26.3446,32692.0
2019-10-14 15:45:00,27.25,27.25,27.23,27.24,28314.0,26.3446,26.3446,26.3252,26.3349,28314.0
2019-10-14 15:50:00,27.25,27.31,27.22,27.31,80848.0,26.3446,26.4026,26.3156,26.4026,80848.0
2019-10-14 15:55:00,27.32,27.32,27.23,27.25,188504.0,26.4123,26.4123,26.3252,26.3446,188504.0
2019-10-15 09:30:00,27.55,27.61,27.51,27.56,225626.0,26.6346,26.6926,26.5959,26.6443,225626.0
2019-10-15 09:35:00,27.58,27.6,27.53,27.59,159498.0,26.6636,26.6829,26.6153,26.6733,159498.0
2019-10-15 09:40:00,27.59,27.64,27.57,27.63,82820.0,26.6733,26.7216,26.6539,26.712,82820.0
2019-10-15 09:45:00,27.63,27.68,27.6,27.65,94698.0,26.712,26.7603,26.6829,26.7313,94698.0
2019-10-15 09:50:00,27.65,27.66,27.61,27.61,78048.0,26.7313,26.741,26.6926,26.6926,78048.0
2019-10-15 09:55:00,27.6,27.64,27.59,27.62,73558.0,26.6829,26.7216,26.6733,26.7023,73558.0
2019-10-15 10:00:00,27.63,27.69,27.63,27.69,138830.0,26.712,26.77,26.712,26.77,138830.0
2019-10-15 10:05:00,27.69,27.71,27.68,27.7,56306.0,26.77,26.7893,26.7603,26.7796,56306.0
2019-10-15 10:10:00,27.71,27.82,27.7,27.82,130108.0,26.7893,26.8956,26.7796,26.8956,130108.0
2019-10-15 10:15:00,27.82,27.85,27.81,27.83,116962.0,26.8956,26.9246,26.886,26.9053,116962.0
2019-10-15 10:20:00,27.83,27.84,27.8,27.81,35370.0,26.9053,26.915,26.8763,26.886,35370.0
2019-10-15 10:25:00,27.82,27.96,27.81,27.91,193362.0,26.8956,27.031,26.886,26.9826,193362.0
2019-10-15 10:30:00,27.93,27.97,27.9,27.95,149562.0,27.002,27.0407,26.973,27.0213,149562.0
2019-10-15 10:35:00,27.97,28.06,27.97,28.03,158926.0,27.0407,27.1277,27.0407,27.0987,158926.0
2019-10-15 10:40:00,28.05,28.11,28.04,28.07,169252.0,27.118,27.176,27.1083,27.1373,169252.0
2019-10-15 10:45:00,28.09,28.11,28.08,28.09,147642.0,27.1567,27.176,27.147,27.1567,147642.0
2019-10-15 10:50:00,28.09,28.15,28.08,28.15,116844.0,27.1567,27.2147,27.147,27.2147,116844.0
2019-10-15 10:55:00,28.13,28.18,28.13,28.18,59156.0,27.1953,27.2437,27.1953,27.2437,59156.0
2019-10-15 11:00:00,28.18,28.23,28.17,28.17,149670.0,27.2437,27.292,27.234,27.234,149670.0
2019-10-15 11:05:00,28.17,28.2,28.15,28.19,40776.0,27.234,27.263,27.2147,27.2533,40776.0
2019-10-15 11:10:00,28.17,28.17,28.09,28.11,77868.0,27.234,27.234,27.1567,27.176,77868.0
2019-10-15 11:15:00,28.11,28.11,28.07,28.07,96976.0,27.176,27.176,27.1373,27.1373,96976.0
2019-10-15 11:20:00,28.07,28.09,28.04,28.07,69204.0,27.1373,27.1567,27.1083,27.1373,69204.0
2019-10-15 11:25:00,28.08,28.12,28.08,28.12,94922.0,27.147,27.1857,27.147,27.1857,94922.0
2019-10-15 11:30:00,28.14,28.15,28.09,28.09,77710.0,27.205,27.2147,27.1567,27.1567,77710.0
2019-10-15 11:35:00,28.08,28.1,28.04,28.05,97050.0,27.147,27.1663,27.1083,27.118,97050.0
2019-10-15 11:40:00,28.04,28.11,28.04,28.11,44302.0,27.1083,27.176,27.1083,27.176,44302.0
2019-10-15 11:45:00,28.11,28.11,28.08,28.11,41336.0,27.176,27.176,27.147,27.176,41336.0
2019-10-15 11:50:00,28.13,28.15,28.11,28.11,43490.0,27.1953,27.2147,27.176,27.176,43490.0
2019-10-15 11:55:00,28.1,28.14,28.09,28.13,58542.0,27.1663,27.205,27.1567,27.1953,58542.0
2019-10-15 12:00:00,28.14,28.17,28.14,28.15,70346.0,27.205,27.234,27.205,27.2147,70346.0
2019-10-15 12:05:00,28.16,28.17,28.13,28.14,34764.0,27.2243,27.234,27.1953,27.205,34764.0
2019-10-15 12:10:00,28.14,28.15,28.13,28.15,56560.0,27.205,27.2147,27.1953,27.2147,56560.0
2019-10-15 12:15:00,28.15,28.16,28.11,28.11,58816.0,27.2147,27.2243,27.176,27.176,58816.0
2019-10-15 12:20:00,28.11,28.14,28.1,28.1,10610.0,27.176,27.205,27.1663,27.1663,10610.0
2019-10-15 12:25:00,28.11,28.11,28.08,28.1,41050.0,27.176,27.176,27.147,27.1663,41050.0
2019-10-15 12:30:00,28.1,28.12,28.09,28.11,9170.0,27.1663,27.1857,27.1567,27.176,9170.0
2019-10-15 12:35:00,28.1,28.12,28.09,28.12,76520.0,27.1663,27.1857,27.1567,27.1857,76520.0
2019-10-15 12:40:00,28.13,28.13,28.1,28.1,23118.0,27.1953,27.1953,27.1663,27.1663,23118.0
2019-10-15 12:45:00,28.1,28.11,28.09,28.1,7956.0,27.1663,27.176,27.1567,27.1663,7956.0
2019-10-15 12:50:00,28.11,28.14,28.09,28.14,74120.0,27.176,27.205,27.1567,27.205,74120.0
2019-10-15 12:55:00,28.15,28.18,28.15,28.17,55196.0,27.2147,27.2437,27.2147,27.234,55196.0
2019-10-15 13:00:00,28.18,28.19,28.17,28.17,41228.0,27.2437,27.2533,27.234,27.234,41228.0
2019-10-15 13:05:00,28.18,28.19,28.15,28.15,31288.0,27.2437,27.2533,27.2147,27.2147,31288.0
2019-10-15 13:10:00,28.15,28.18,28.15,28.16,11834.0,27.2147,27.2437,27.2147,27.2243,11834.0
2019-10-15 13:15:00,28.16,28.17,28.15,28.16,19638.0,27.2243,27.234,27.2147,27.2243,19638.0
2019-10-15 13:20:00,28.17,28.17,28.11,28.11,15784.0,27.234,27.234,27.176,27.176,15784.0
2019-10-15 13:25:00,28.1,28.14,28.1,28.13,27570.0,27.1663,27.205,27.1663,27.1953,27570.0
2019-10-15 13:30:00,28.13,28.15,28.12,28.14,10222.0,27.1953,27.2147,27.1857,27.205,10222.0
2019-10-15 13:35:00,28.15,28.16,28.14,28.15,29018.0,27.2147,27.2243,27.205,27.2147,29018.0
2019-10-15 13:40:00,28.16,28.16,28.14,28.15,15600.0,27.2243,27.2243,27.205,27.2147,15600.0
2019-10-15 13:45:00,28.15,28.19,28.15,28.18,174982.0,27.2147,27.2533,27.2147,27.2437,174982.0
2019-10-15 13:50:00,28.18,28.22,28.18,28.21,46124.0,27.2437,27.2823,27.2437,27.2727,46124.0
2019-10-15 13:55:00,28.21,28.23,28.19,28.2,48566.0,27.2727,27.292,27.2533,27.263,48566.0
2019-10-15 14:00:00,28.2,28.22,28.2,28.21,44036.0,27.263,27.2823,27.263,27.2727,44036.0
2019-10-15 14:05:00,28.21,28.21,28.17,28.2,22022.0,27.2727,27.2727,27.234,27.263,22022.0
2019-10-15 14:10:00,28.19,28.22,28.19,28.2,49168.0,27.2533,27.2823,27.2533,27.263,49168.0
2019-10-15 14:15:00,28.2,28.23,28.2,28.22,26398.0,27.263,27.292,27.263,27.2823,26398.0
2019-10-15 14:20:00,28.23,28.25,28.22,28.25,68880.0,27.292,27.3114,27.2823,27.3114,68880.0
2019-10-15 14:25:00,28.25,28.25,28.22,28.22,41598.0,27.3114,27.3114,27.2823,27.2823,41598.0
2019-10-15 14:30:00,28.23,28.23,28.2,28.2,46190.0,27.292,27.292,27.263,27.263,46190.0
2019-10-15 14:35:00,28.2,28.2,28.17,28.18,31640.0,27.263,27.263,27.234,27.2437,31640.0
2019-10-15 14:40:00,28.18,28.21,28.18,28.2,47660.0,27.2437,27.2727,27.2437,27.263,47660.0
2019-10-15 14:45:00,28.2,28.21,28.17,28.18,85762.0,27.263,27.2727,27.234,27.2437,85762.0
2019-10-15 14:50:00,28.17,28.18,28.16,28.16,32278.0,27.234,27.2437,27.2243,27.2243,32278.0
2019-10-15 14:55:00,28.17,28.18,28.11,28.15,39614.0,27.234,27.2437,27.176,27.2147,39614.0
2019-10-15 15:00:00,28.14,28.14,28.1,28.12,32628.0,27.205,27.205,27.1663,27.1857,32628.0
2019-10-15 15:05:00,28.13,28.15,28.1,28.11,61944.0,27.1953,27.2147,27.1663,27.176,61944.0
2019-10-15 15:10:00,28.11,28.11,28.08,28.09,29948.0,27.176,27.176,27.147,27.1567,29948.0
2019-10-15 15:15:00,28.09,28.13,28.06,28.1,46526.0,27.1567,27.1953,27.1277,27.1663,46526.0
2019-10-15 15:20:00,28.1,28.12,28.09,28.12,27890.0,27.1663,27.1857,27.1567,27.1857,27890.0
2019-10-15 15:25:00,28.13,28.17,28.11,28.17,74522.0,27.1953,27.234,27.176,27.234,74522.0
2019-10-15 15:30:00,28.18,28.18,28.1,28.14,84016.0,27.2437,27.2437,27.1663,27.205,84016.0
2019-10-15 15:35:00,28.13,28.15,28.1,28.11,27144.0,27.1953,27.2147,27.1663,27.176,27144.0
2019-10-15 15:40:00,28.11,28.11,28.08,28.08,41858.0,27.176,27.176,27.147,27.147,41858.0
2019-10-15 15:45:00,28.08,28.11,28.05,28.06,51674.0,27.147,27.176,27.118,27.1277,51674.0
2019-10-15 15:50:00,28.06,28.1,28.05,28.05,82156.0,27.1277,27.1663,27.118,27.118,82156.0
2019-10-15 15:55:00,28.06,28.11,28.04,28.04,124672.0,27.1277,27.176,27.1083,27.1083,124672.0
2019-10-16 09:30:00,27.9,27.9,27.8,27.86,302242.0,26.973,26.973,26.8763,26.9343,302242.0
2019-10-16 09:35:00,27.88,27.94,27.83,27.91,185606.0,26.9536,27.0117,26.9053,26.9826,185606.0
2019-10-16 09:40:00,27.9,27.96,27.9,27.93,98946.0,26.973,27.031,26.973,27.002,98946.0
2019-10-16 09:45:00,27.93,27.93,27.89,27.91,38610.0,27.002,27.002,26.9633,26.9826,38610.0
2019-10-16 09:50:00,27.91,27.91,27.83,27.88,154514.0,26.9826,26.9826,26.9053,26.9536,154514.0
2019-10-16 09:55:00,27.89,27.89,27.81,27.83,36666.0,26.9633,26.9633,26.886,26.9053,36666.0
2019-10-16 10:00:00,27.84,27.86,27.78,27.79,119404.0,26.915,26.9343,26.857,26.8666,119404.0
2019-10-16 10:05:00,27.79,27.86,27.76,27.83,149906.0,26.8666,26.9343,26.8376,26.9053,149906.0
2019-10-16 10:10:00,27.83,27.86,27.82,27.85,54142.0,26.9053,26.9343,26.8956,26.9246,54142.0
2019-10-16 10:15:00,27.84,27.92,27.84,27.91,63366.0,26.915,26.9923,26.915,26.9826,63366.0
2019-10-16 10:20:00,27.9,27.93,27.9,27.93,20366.0,26.973,27.002,26.973,27.002,20366.0
2019-10-16 10:25:00,27.92,27.99,27.91,27.98,63650.0,26.9923,27.06,26.9826,27.0503,63650.0
2019-10-16 10:30:00,28.0,28.0,27.94,27.97,62082.0,27.0697,27.0697,27.0117,27.0407,62082.0
2019-10-16 10:35:00,27.97,28.01,27.96,27.99,48072.0,27.0407,27.0793,27.031,27.06,48072.0
2019-10-16 10:40:00,27.97,27.99,27.96,27.96,17314.0,27.0407,27.06,27.031,27.031,17314.0
2019-10-16 10:45:00,27.98,28.01,27.95,27.99,48758.0,27.0503,27.0793,27.0213,27.06,48758.0
2019-10-16 10:50:00,28.0,28.05,28.0,28.05,93128.0,27.0697,27.118,27.0697,27.118,93128.0
2019-10-16 10:55:00,28.03,28.08,28.03,28.07,45382.0,27.0987,27.147,27.0987,27.1373,45382.0
2019-10-16 11:00:00,28.06,28.1,28.06,28.08,63018.0,27.1277,27.1663,27.1277,27.147,63018.0
2019-10-16 11:05:00,28.08,28.11,28.05,28.05,30740.0,27.147,27.176,27.118,27.118,30740.0
2019-10-16 11:10:00,28.05,28.06,28.05,28.05,21966.0,27.118,27.1277,27.118,27.118,21966.0
2019-10-16 11:15:00,28.04,28.05,27.98,27.98,73020.0,27.1083,27.118,27.0503,27.0503,73020.0
2019-10-16 11:20:00,27.98,28.0,27.98,27.99,34346.0,27.0503,27.0697,27.0503,27.06,34346.0
2019-10-16 11:25:00,27.99,28.0,27.98,27.99,11894.0,27.06,27.0697,27.0503,27.06,11894.0
2019-10-16 11:30:00,27.99,28.0,27.91,27.92,76446.0,27.06,27.0697,26.9826,26.9923,76446.0
2019-10-16 11:35:00,27.92,27.96,27.91,27.96,35944.0,26.9923,27.031,26.9826,27.031,35944.0
2019-10-16 11:40:00,27.95,28.0,27.95,28.0,19840.0,27.0213,27.0697,27.0213,27.0697,19840.0
2019-10-16 11:45:00,27.99,28.08,27.99,28.08,60872.0,27.06,27.147,27.06,27.147,60872.0
2019-10-16 11:50:00,28.08,28.08,28.0,28.02,12296.0,27.147,27.147,27.0697,27.089,12296.0
2019-10-16 11:55:00,27.99,28.0,27.97,27.99,7324.0,27.06,27.0697,27.0407,27.06,7324.0
2019-10-16 12:00:00,27.99,28.02,27.99,28.0,38258.0,27.06,27.089,27.06,27.0697,38258.0
2019-10-16 12:05:00,28.0,28.02,27.99,27.99,16536.0,27.0697,27.089,27.06,27.06,16536.0
2019-10-16 12:10:00,28.0,28.0,27.96,27.96,64830.0,27.0697,27.0697,27.031,27.031,64830.0
2019-10-16 12:15:00,27.95,27.96,27.93,27.93,29556.0,27.0213,27.031,27.002,27.002,29556.0
2019-10-16 12:20:00,27.93,27.97,27.93,27.94,18934.0,27.002,27.0407,27.002,27.0117,18934.0
2019-10-16 12:25:00,27.94,27.94,27.9,27.93,64574.0,27.0117,27.0117,26.973,27.002,64574.0
2019-10-16 12:30:00,27.93,27.94,27.89,27.91,43618.0,27.002,27.0117,26.9633,26.9826,43618.0
2019-10-16 12:35:00,27.91,27.92,27.9,27.9,21194.0,26.9826,26.9923,26.973,26.973,21194.0
2019-10-16 12:40:00,27.89,27.91,27.87,27.88,21946.0,26.9633,26.9826,26.944,26.9536,21946.0
2019-10-16 12:45:00,27.9,27.92,27.88,27.88,16260.0,26.973,26.9923,26.9536,26.9536,16260.0
2019-10-16 12:50:00,27.89,27.89,27.83,27.86,15540.0,26.9633,26.9633,26.9053,26.9343,15540.0
2019-10-16 12:55:00,27.85,27.87,27.84,27.85,21180.0,26.9246,26.944,26.915,26.9246,21180.0
2019-10-16 13:00:00,27.85,27.88,27.84,27.86,12926.0,26.9246,26.9536,26.915,26.9343,12926.0
2019-10-16 13:05:00,27.86,27.86,27.82,27.84,19590.0,26.9343,26.9343,26.8956,26.915,19590.0
2019-10-16 13:10:00,27.83,27.84,27.81,27.83,40476.0,26.9053,26.915,26.886,26.9053,40476.0
2019-10-16 13:15:00,27.82,27.82,27.8,27.81,17984.0,26.8956,26.8956,26.8763,26.886,17984.0
2019-10-16 13:20:00,27.83,27.84,27.79,27.79,14524.0,26.9053,26.915,26.8666,26.8666,14524.0
2019-10-16 13:25:00,27.79,27.8,27.78,27.79,25294.0,26.8666,26.8763,26.857,26.8666,25294.0
2019-10-16 13:30:00,27.81,27.85,27.81,27.85,60956.0,26.886,26.9246,26.886,26.9246,60956.0
2019-10-16 13:35:00,27.85,27.86,27.85,27.86,35056.0,26.9246,26.9343,26.9246,26.9343,35056.0
2019-10-16 13:40:00,27.86,27.88,27.78,27.86,84898.0,26.9343,26.9536,26.857,26.9343,84898.0
2019-10-16 13:45:00,27.87,27.87,27.82,27.85,72020.0,26.944,26.944,26.8956,26.9246,72020.0
2019-10-16 13:50:00,27.85,27.86,27.83,27.83,17692.0,26.9246,26.9343,26.9053,26.9053,17692.0
2019-10-16 13:55:00,27.81,27.83,27.79,27.81,10250.0,26.886,26.9053,26.8666,26.886,10250.0
2019-10-16 14:00:00,27.81,27.83,27.79,27.82,42160.0,26.886,26.9053,26.8666,26.8956,42160.0
2019-10-16 14:05:00,27.82,27.83,27.81,27.82,13980.0,26.8956,26.9053,26.886,26.8956,13980.0
2019-10-16 14:10:00,27.83,27.86,27.83,27.86,16600.0,26.9053,26.9343,26.9053,26.9343,16600.0
2019-10-16 14:15:00,27.86,27.88,27.86,27.87,8860.0,26.9343,26.9536,26.9343,26.944,8860.0
2019-10-16 14:20:00,27.86,27.88,27.86,27.86,6992.0,26.9343,26.9536,26.9343,26.9343,6992.0
2019-10-16 14:25:00,27.86,27.88,27.86,27.86,9494.0,26.9343,26.9536,26.9343,26.9343,9494.0
2019-10-16 14:30:00,27.87,27.93,27.86,27.93,27968.0,26.944,27.002,26.9343,27.002,27968.0
2019-10-16 14:35:00,27.94,27.96,27.93,27.96,54850.0,27.0117,27.031,27.002,27.031,54850.0
2019-10-16 14:40:00,27.97,27.98,27.96,27.96,44238.0,27.0407,27.0503,27.031,27.031,44238.0
2019-10-16 14:45:00,27.97,27.97,27.95,27.95,14560.0,27.0407,27.0407,27.0213,27.0213,14560.0
2019-10-16 14:50:00,27.96,27.98,27.96,27.96,17612.0,27.031,27.0503,27.031,27.031,17612.0
2019-10-16 14:55:00,27.96,27.97,27.94,27.94,21592.0,27.031,27.0407,27.0117,27.0117,21592.0
2019-10-16 15:00:00,27.94,27.95,27.92,27.92,50842.0,27.0117,27.0213,26.9923,26.9923,50842.0
2019-10-16 15:05:00,27.92,27.93,27.9,27.91,20900.0,26.9923,27.002,26.973,26.9826,20900.0
2019-10-16 15:10:00,27.91,27.91,27.86,27.87,190714.0,26.9826,26.9826,26.9343,26.944,190714.0
2019-10-16 15:15:00,27.86,27.88,27.82,27.85,76870.0,26.9343,26.9536,26.8956,26.9246,76870.0
2019-10-16 15:20:00,27.86,27.86,27.85,27.86,3380.0,26.9343,26.9343,26.9246,26.9343,3380.0
2019-10-16 15:25:00,27.86,27.86,27.86,27.86,18720.0,26.9343,26.9343,26.9343,26.9343,18720.0
2019-10-16 15:30:00,27.86,27.91,27.86,27.88,35304.0,26.9343,26.9826,26.9343,26.9536,35304.0
2019-10-16 15:35:00,27.89,27.92,27.88,27.92,14730.0,26.9633,26.9923,26.9536,26.9923,14730.0
2019-10-16 15:40:00,27.9,27.92,27.85,27.85,39228.0,26.973,26.9923,26.9246,26.9246,39228.0
2019-10-16 15:45:00,27.84,27.9,27.84,27.88,30146.0,26.915,26.973,26.915,26.9536,30146.0
2019-10-16 15:50:00,27.88,27.93,27.87,27.92,89908.0,26.9536,27.002,26.944,26.9923,89908.0
2019-10-16 15:55:00,27.91,27.93,27.86,27.91,188852.0,26.9826,27.002,26.9343,26.9826,188852.0
2019-10-17 09:30:00,28.25,28.3,28.23,28.25,293172.0,27.3114,27.3597,27.292,27.3114,293172.0
2019-10-17 09:35:00,28.26,28.28,28.18,28.21,192928.0,27.321,27.3404,27.2437,27.2727,192928.0
2019-10-17 09:40:00,28.22,28.29,28.19,28.29,134670.0,27.2823,27.35,27.2533,27.35,134670.0
2019-10-17 09:45:00,28.29,28.36,28.28,28.36,155076.0,27.35,27.4177,27.3404,27.4177,155076.0
2019-10-17 09:50:00,28.36,28.39,28.35,28.36,156198.0,27.4177,27.4467,27.408,27.4177,156198.0
2019-10-17 09:55:00,28.36,28.39,28.32,28.35,86894.0,27.4177,27.4467,27.379,27.408,86894.0
2019-10-17 10:00:00,28.35,28.36,28.29,28.3,107564.0,27.408,27.4177,27.35,27.3597,107564.0
2019-10-17 10:05:00,28.32,28.36,28.29,28.31,41896.0,27.379,27.4177,27.35,27.3694,41896.0
2019-10-17 10:10:00,28.33,28.35,28.29,28.35,69134.0,27.3887,27.408,27.35,27.408,69134.0
2019-10-17 10:15:00,28.35,28.4,28.34,28.35,66876.0,27.408,27.4564,27.3984,27.408,66876.0
2019-10-17 10:20:00,28.36,28.39,28.33,28.36,96460.0,27.4177,27.4467,27.3887,27.4177,96460.0
2019-10-17 10:25:00,28.36,28.36,28.25,28.31,69354.0,27.4177,27.4177,27.3114,27.3694,69354.0
2019-10-17 10:30:00,28.31,28.32,28.27,28.28,110902.0,27.3694,27.379,27.3307,27.3404,110902.0
2019-10-17 10:35:00,28.26,28.26,28.2,28.24,130428.0,27.321,27.321,27.263,27.3017,130428.0
2019-10-17 10:40:00,28.24,28.26,28.22,28.24,71194.0,27.3017,27.321,27.2823,27.3017,71194.0
2019-10-17 10:45:00,28.24,28.26,28.11,28.14,130414.0,27.3017,27.321,27.176,27.205,130414.0
2019-10-17 10:50:00,28.12,28.16,28.11,28.11,101270.0,27.1857,27.2243,27.176,27.176,101270.0
2019-10-17 10:55:00,28.11,28.19,28.11,28.14,63882.0,27.176,27.2533,27.176,27.205,63882.0
2019-10-17 11:00:00,28.11,28.11,27.98,28.06,196008.0,27.176,27.176,27.0503,27.1277,196008.0
2019-10-17 11:05:00,28.05,28.15,28.05,28.12,179028.0,27.118,27.2147,27.118,27.1857,179028.0
2019-10-17 11:10:00,28.11,28.2,28.11,28.2,94100.0,27.176,27.263,27.176,27.263,94100.0
2019-10-17 11:15:00,28.19,28.2,28.17,28.18,11024.0,27.2533,27.263,27.234,27.2437,11024.0
2019-10-17 11:20:00,28.19,28.19,28.15,28.16,19130.0,27.2533,27.2533,27.2147,27.2243,19130.0
2019-10-17 11:25:00,28.16,28.18,28.14,28.15,24286.0,27.2243,27.2437,27.205,27.2147,24286.0
2019-10-17 11:30:00,28.15,28.15,28.04,28.06,35564.0,27.2147,27.2147,27.1083,27.1277,35564.0
2019-10-17 11:35:00,28.08,28.11,28.04,28.11,23754.0,27.147,27.176,27.1083,27.176,23754.0
2019-10-17 11:40:00,28.11,28.12,28.06,28.09,63772.0,27.176,27.1857,27.1277,27.1567,63772.0
2019-10-17 11:45:00,28.07,28.09,28.05,28.09,11780.0,27.1373,27.1567,27.118,27.1567,11780.0
2019-10-17 11:50:00,28.07,28.08,27.96,28.01,116180.0,27.1373,27.147,27.031,27.0793,116180.0
2019-10-17 11:55:00,28.01,28.03,28.0,28.02,25182.0,27.0793,27.0987,27.0697,27.089,25182.0
2019-10-17 12:00:00,28.03,28.03,27.92,27.96,118854.0,27.0987,27.0987,26.9923,27.031,118854.0
2019-10-17 12:05:00,27.96,28.0,27.96,28.0,76494.0,27.031,27.0697,27.031,27.0697,76494.0
2019-10-17 12:10:00,28.0,28.0,27.97,28.0,24650.0,27.0697,27.0697,27.0407,27.0697,24650.0
2019-10-17 12:15:00,28.01,28.02,27.96,28.0,55582.0,27.0793,27.089,27.031,27.0697,55582.0
2019-10-17 12:20:00,28.0,28.0,27.98,28.0,39300.0,27.0697,27.0697,27.0503,27.0697,39300.0
2019-10-17 12:25:00,28.0,28.07,28.0,28.04,65738.0,27.0697,27.1373,27.0697,27.1083,65738.0
2019-10-17 12:30:00,28.04,28.1,28.04,28.1,41248.0,27.1083,27.1663,27.1083,27.1663,41248.0
2019-10-17 12:35:00,28.1,28.1,28.07,28.08,19208.0,27.1663,27.1663,27.1373,27.147,19208.0
2019-10-17 12:40:00,28.08,28.1,28.08,28.08,13860.0,27.147,27.1663,27.147,27.147,13860.0
2019-10-17 12:45:00,28.08,28.1,28.08,28.08,4222.0,27.147,27.1663,27.147,27.147,4222.0
2019-10-17 12:50:00,28.09,28.11,28.08,28.1,8682.0,27.1567,27.176,27.147,27.1663,8682.0
2019-10-17 12:55:00,28.1,28.14,28.1,28.14,19672.0,27.1663,27.205,27.1663,27.205,19672.0
2019-10-17 13:00:00,28.13,28.15,28.12,28.14,12376.0,27.1953,27.2147,27.1857,27.205,12376.0
2019-10-17 13:05:00,28.12,28.13,28.09,28.09,40892.0,27.1857,27.1953,27.1567,27.1567,40892.0
2019-10-17 13:10:00,28.1,28.11,28.09,28.09,6232.0,27.1663,27.176,27.1567,27.1567,6232.0
2019-10-17 13:15:00,28.09,28.17,28.09,28.15,56278.0,27.1567,27.234,27.1567,27.2147,56278.0
2019-10-17 13:20:00,28.15,28.15,28.11,28.11,29062.0,27.2147,27.2147,27.176,27.176,29062.0
2019-10-17 13:25:00,28.12,28.13,28.11,28.11,16566.0,27.1857,27.1953,27.176,27.176,16566.0
2019-10-17 13:30:00,28.13,28.16,28.13,28.14,22950.0,27.1953,27.2243,27.1953,27.205,22950.0
2019-10-17 13:35:00,28.15,28.17,28.15,28.17,28850.0,27.2147,27.234,27.2147,27.234,28850.0
2019-10-17 13:40:00,28.17,28.17,28.13,28.16,12200.0,27.234,27.234,27.1953,27.2243,12200.0
2019-10-17 13:45:00,28.16,28.19,28.15,28.18,42194.0,27.2243,27.2533,27.2147,27.2437,42194.0
2019-10-17 13:50:00,28.18,28.2,28.17,28.19,57052.0,27.2437,27.263,27.234,27.2533,57052.0
2019-10-17 13:55:00,28.18,28.18,28.14,28.15,37794.0,27.2437,27.2437,27.205,27.2147,37794.0
2019-10-17 14:00:00,28.17,28.18,28.06,28.08,43996.0,27.234,27.2437,27.1277,27.147,43996.0
2019-10-17 14:05:00,28.06,28.11,28.06,28.11,35328.0,27.1277,27.176,27.1277,27.176,35328.0
2019-10-17 14:10:00,28.1,28.11,28.07,28.09,67014.0,27.1663,27.176,27.1373,27.1567,67014.0
2019-10-17 14:15:00,28.09,28.11,28.08,28.11,7940.0,27.1567,27.176,27.147,27.176,7940.0
2019-10-17 14:20:00,28.11,28.12,28.1,28.11,20110.0,27.176,27.1857,27.1663,27.176,20110.0
2019-10-17 14:25:00,28.12,28.16,28.12,28.15,24704.0,27.1857,27.2243,27.1857,27.2147,24704.0
2019-10-17 14:30:00,28.15,28.16,28.1,28.11,28204.0,27.2147,27.2243,27.1663,27.176,28204.0
2019-10-17 14:35:00,28.15,28.17,28.14,28.15,34490.0,27.2147,27.234,27.205,27.2147,34490.0
2019-10-17 14:40:00,28.16,28.17,28.14,28.16,9850.0,27.2243,27.234,27.205,27.2243,9850.0
2019-10-17 14:45:00,28.17,28.2,28.17,28.19,26220.0,27.234,27.263,27.234,27.2533,26220.0
2019-10-17 14:50:00,28.2,28.24,28.18,28.23,94304.0,27.263,27.3017,27.2437,27.292,94304.0
2019-10-17 14:55:00,28.22,28.23,28.21,28.21,32784.0,27.2823,27.292,27.2727,27.2727,32784.0
2019-10-17 15:00:00,28.22,28.24,28.21,28.22,35650.0,27.2823,27.3017,27.2727,27.2823,35650.0
2019-10-17 15:05:00,28.21,28.21,28.18,28.18,16162.0,27.2727,27.2727,27.2437,27.2437,16162.0
2019-10-17 15:10:00,28.18,28.23,28.17,28.22,25472.0,27.2437,27.292,27.234,27.2823,25472.0
2019-10-17 15:15:00,28.22,28.22,28.17,28.17,35080.0,27.2823,27.2823,27.234,27.234,35080.0
2019-10-17 15:20:00,28.18,28.18,28.15,28.17,24864.0,27.2437,27.2437,27.2147,27.234,24864.0
2019-10-17 15:25:00,28.18,28.2,28.16,28.18,4902.0,27.2437,27.263,27.2243,27.2437,4902.0
2019-10-17 15:30:00,28.18,28.23,28.17,28.18,62826.0,27.2437,27.292,27.234,27.2437,62826.0
2019-10-17 15:35:00,28.18,28.18,28.15,28.15,28658.0,27.2437,27.2437,27.2147,27.2147,28658.0
2019-10-17 15:40:00,28.16,28.17,28.13,28.16,18406.0,27.2243,27.234,27.1953,27.2243,18406.0
2019-10-17 15:45:00,28.15,28.18,28.11,28.11,69638.0,27.2147,27.2437,27.176,27.176,69638.0
2019-10-17 15:50:00,28.1,28.17,28.08,28.15,183000.0,27.1663,27.234,27.147,27.2147,183000.0
2019-10-17 15:55:00,28.14,28.14,28.08,28.13,132022.0,27.205,27.205,27.147,27.1953,132022.0
2019-10-18 09:30:00,27.96,28.1,27.96,28.09,251160.0,27.031,27.1663,27.031,27.1567,251160.0
2019-10-18 09:35:00,28.08,28.11,28.04,28.11,108980.0,27.147,27.176,27.1083,27.176,108980.0
2019-10-18 09:40:00,28.11,28.11,28.05,28.09,43858.0,27.176,27.176,27.118,27.1567,43858.0
2019-10-18 09:45:00,28.09,28.16,28.05,28.14,55498.0,27.1567,27.2243,27.118,27.205,55498.0
2019-10-18 09:50:00,28.15,28.15,28.1,28.11,26830.0,27.2147,27.2147,27.1663,27.176,26830.0
2019-10-18 09:55:00,28.11,28.14,28.09,28.13,76026.0,27.176,27.205,27.1567,27.1953,76026.0
2019-10-18 10:00:00,28.13,28.13,28.0,28.01,78506.0,27.1953,27.1953,27.0697,27.0793,78506.0
2019-10-18 10:05:00,28.01,28.04,27.98,28.04,34652.0,27.0793,27.1083,27.0503,27.1083,34652.0
2019-10-18 10:10:00,28.05,28.07,28.0,28.0,18780.0,27.118,27.1373,27.0697,27.0697,18780.0
2019-10-18 10:15:00,28.0,28.03,27.96,28.03,45684.0,27.0697,27.0987,27.031,27.0987,45684.0
2019-10-18 10:20:00,28.02,28.02,27.98,28.01,29352.0,27.089,27.089,27.0503,27.0793,29352.0
2019-10-18 10:25:00,28.01,28.05,27.93,27.98,97950.0,27.0793,27.118,27.002,27.0503,97950.0
2019-10-18 10:30:00,27.99,27.99,27.88,27.88,85424.0,27.06,27.06,26.9536,26.9536,85424.0
2019-10-18 10:35:00,27.87,27.93,27.85,27.93,95072.0,26.944,27.002,26.9246,27.002,95072.0
2019-10-18 10:40:00,27.92,27.93,27.81,27.82,70536.0,26.9923,27.002,26.886,26.8956,70536.0
2019-10-18 10:45:00,27.82,27.88,27.81,27.87,23282.0,26.8956,26.9536,26.886,26.944,23282.0
2019-10-18 10:50:00,27.88,27.95,27.87,27.93,27674.0,26.9536,27.0213,26.944,27.002,27674.0
2019-10-18 10:55:00,27.92,27.93,27.92,27.93,17476.0,26.9923,27.002,26.9923,27.002,17476.0
2019-10-18 11:00:00,27.94,27.98,27.91,27.98,114820.0,27.0117,27.0503,26.9826,27.0503,114820.0
2019-10-18 11:05:00,27.95,27.97,27.9,27.91,23242.0,27.0213,27.0407,26.973,26.9826,23242.0
2019-10-18 11:10:00,27.91,28.03,27.9,28.01,83650.0,26.9826,27.0987,26.973,27.0793,83650.0
2019-10-18 11:15:00,28.0,28.02,28.0,28.0,13634.0,27.0697,27.089,27.0697,27.0697,13634.0
2019-10-18 11:20:00,28.0,28.02,27.99,28.02,8422.0,27.0697,27.089,27.06,27.089,8422.0
2019-10-18 11:25:00,28.0,28.0,27.98,27.99,21560.0,27.0697,27.0697,27.0503,27.06,21560.0
2019-10-18 11:30:00,27.99,28.02,27.91,27.92,31300.0,27.06,27.089,26.9826,26.9923,31300.0
2019-10-18 11:35:00,27.94,27.98,27.9,27.98,31710.0,27.0117,27.0503,26.973,27.0503,31710.0
2019-10-18 11:40:00,27.99,27.99,27.89,27.9,28332.0,27.06,27.06,26.9633,26.973,28332.0
2019-10-18 11:45:00,27.91,27.91,27.88,27.88,12578.0,26.9826,26.9826,26.9536,26.9536,12578.0
2019-10-18 11:50:00,27.88,27.88,27.8,27.83,51968.0,26.9536,26.9536,26.8763,26.9053,51968.0
2019-10-18 11:55:00,27.83,27.84,27.75,27.76,61302.0,26.9053,26.915,26.828,26.8376,61302.0
2019-10-18 12:00:00,27.75,27.8,27.72,27.77,82582.0,26.828,26.8763,26.799,26.8473,82582.0
2019-10-18 12:05:00,27.78,27.82,27.77,27.77,23360.0,26.857,26.8956,26.8473,26.8473,23360.0
2019-10-18 12:10:00,27.75,27.79,27.75,27.75,57484.0,26.828,26.8666,26.828,26.828,57484.0
2019-10-18 12:15:00,27.75,27.75,27.59,27.61,201514.0,26.828,26.828,26.6733,26.6926,201514.0
2019-10-18 12:20:00,27.59,27.59,27.48,27.58,231960.0,26.6733,26.6733,26.5669,26.6636,231960.0
2019-10-18 12:25:00,27.58,27.63,27.56,27.59,145174.0,26.6636,26.712,26.6443,26.6733,145174.0
2019-10-18 12:30:00,27.58,27.64,27.55,27.64,22938.0,26.6636,26.7216,26.6346,26.7216,22938.0
2019-10-18 12:35:00,27.63,27.67,27.63,27.64,32374.0,26.712,26.7506,26.712,26.7216,32374.0
2019-10-18 12:40:00,27.64,27.67,27.61,27.67,164402.0,26.7216,26.7506,26.6926,26.7506,164402.0
2019-10-18 12:45:00,27.67,27.7,27.65,27.68,26898.0,26.7506,26.7796,26.7313,26.7603,26898.0
2019-10-18 12:50:00,27.68,27.71,27.67,27.71,27558.0,26.7603,26.7893,26.7506,26.7893,27558.0
2019-10-18 12:55:00,27.72,27.73,27.71,27.72,30930.0,26.799,26.8086,26.7893,26.799,30930.0
2019-10-18 13:00:00,27.72,27.76,27.72,27.75,45044.0,26.799,26.8376,26.799,26.828,45044.0
2019-10-18 13:05:00,27.76,27.81,27.75,27.81,30736.0,26.8376,26.886,26.828,26.886,30736.0
2019-10-18 13:10:00,27.8,27.82,27.77,27.8,29998.0,26.8763,26.8956,26.8473,26.8763,29998.0
2019-10-18 13:15:00,27.8,27.87,27.8,27.86,47656.0,26.8763,26.944,26.8763,26.9343,47656.0
2019-10-18 13:20:00,27.85,27.87,27.84,27.86,19436.0,26.9246,26.944,26.915,26.9343,19436.0
2019-10-18 13:25:00,27.86,27.86,27.82,27.83,53364.0,26.9343,26.9343,26.8956,26.9053,53364.0
2019-10-18 13:30:00,27.83,27.85,27.83,27.83,21200.0,26.9053,26.9246,26.9053,26.9053,21200.0
2019-10-18 13:35:00,27.83,27.84,27.82,27.83,10600.0,26.9053,26.915,26.8956,26.9053,10600.0
2019-10-18 13:40:00,27.83,27.89,27.8,27.88,28520.0,26.9053,26.9633,26.8763,26.9536,28520.0
2019-10-18 13:45:00,27.88,27.93,27.88,27.93,56594.0,26.9536,27.002,26.9536,27.002,56594.0
2019-10-18 13:50:00,27.93,27.95,27.89,27.9,57750.0,27.002,27.0213,26.9633,26.973,57750.0
2019-10-18 13:55:00,27.9,27.93,27.9,27.93,7544.0,26.973,27.002,26.973,27.002,7544.0
2019-10-18 14:00:00,27.93,27.95,27.86,27.86,30180.0,27.002,27.0213,26.9343,26.9343,30180.0
2019-10-18 14:05:00,27.87,27.92,27.86,27.88,49814.0,26.944,26.9923,26.9343,26.9536,49814.0
2019-10-18 14:10:00,27.88,27.91,27.86,27.89,15700.0,26.9536,26.9826,26.9343,26.9633,15700.0
2019-10-18 14:15:00,27.88,27.92,27.88,27.91,19172.0,26.9536,26.9923,26.9536,26.9826,19172.0
2019-10-18 14:20:00,27.93,27.96,27.93,27.93,27486.0,27.002,27.031,27.002,27.002,27486.0
2019-10-18 14:25:00,27.93,27.94,27.91,27.93,22200.0,27.002,27.0117,26.9826,27.002,22200.0
2019-10-18 14:30:00,27.96,27.96,27.93,27.93,11926.0,27.031,27.031,27.002,27.002,11926.0
2019-10-18 14:35:00,27.93,27.93,27.89,27.89,13650.0,27.002,27.002,26.9633,26.9633,13650.0
2019-10-18 14:40:00,27.89,27.9,27.88,27.9,12334.0,26.9633,26.973,26.9536,26.973,12334.0
2019-10-18 14:45:00,27.9,27.9,27.86,27.87,16992.0,26.973,26.973,26.9343,26.944,16992.0
2019-10-18 14:50:00,27.88,27.92,27.88,27.91,6632.0,26.9536,26.9923,26.9536,26.9826,6632.0
2019-10-18 14:55:00,27.93,27.94,27.92,27.93,14380.0,27.002,27.0117,26.9923,27.002,14380.0
2019-10-18 15:00:00,27.94,27.98,27.94,27.98,38330.0,27.0117,27.0503,27.0117,27.0503,38330.0
2019-10-18 15:05:00,27.98,27.99,27.94,27.97,61692.0,27.0503,27.06,27.0117,27.0407,61692.0
2019-10-18 15:10:00,27.97,28.03,27.96,28.02,117880.0,27.0407,27.0987,27.031,27.089,117880.0
2019-10-18 15:15:00,28.02,28.02,27.98,27.98,59904.0,27.089,27.089,27.0503,27.0503,59904.0
2019-10-18 15:20:00,28.0,28.02,27.95,27.95,53776.0,27.0697,27.089,27.0213,27.0213,53776.0
2019-10-18 15:25:00,27.96,27.98,27.93,27.94,62104.0,27.031,27.0503,27.002,27.0117,62104.0
2019-10-18 15:30:00,27.94,27.98,27.94,27.98,21242.0,27.0117,27.0503,27.0117,27.0503,21242.0
2019-10-18 15:35:00,27.97,27.99,27.95,27.97,30980.0,27.0407,27.06,27.0213,27.0407,30980.0
2019-10-18 15:40:00,27.94,27.95,27.91,27.92,96480.0,27.0117,27.0213,26.9826,26.9923,96480.0
2019-10-18 15:45:00,27.93,27.93,27.89,27.89,83186.0,27.002,27.002,26.9633,26.9633,83186.0
2019-10-18 15:50:00,27.9,27.96,27.89,27.93,157210.0,26.973,27.031,26.9633,27.002,157210.0
2019-10-18 15:55:00,27.93,27.93,27.75,27.76,206110.0,27.002,27.002,26.828,26.8376,206110.0
2019-10-21 09:30:00,28.15,28.19,28.13,28.14,204018.0,27.2147,27.2533,27.1953,27.205,204018.0
2019-10-21 09:35:00,28.14,28.28,28.14,28.2,193590.0,27.205,27.3404,27.205,27.263,193590.0
2019-10-21 09:40:00,28.2,28.24,28.16,28.17,82656.0,27.263,27.3017,27.2243,27.234,82656.0
2019-10-21 09:45:00,28.18,28.2,28.09,28.09,62844.0,27.2437,27.263,27.1567,27.1567,62844.0
2019-10-21 09:50:00,28.11,28.15,28.1,28.13,32934.0,27.176,27.2147,27.1663,27.1953,32934.0
2019-10-21 09:55:00,28.13,28.15,28.05,28.09,54768.0,27.1953,27.2147,27.118,27.1567,54768.0
2019-10-21 10:00:00,28.09,28.14,28.07,28.08,26782.0,27.1567,27.205,27.1373,27.147,26782.0
2019-10-21 10:05:00,28.08,28.1,28.03,28.09,34334.0,27.147,27.1663,27.0987,27.1567,34334.0
2019-10-21 10:10:00,28.09,28.12,28.06,28.1,33988.0,27.1567,27.1857,27.1277,27.1663,33988.0
2019-10-21 10:15:00,28.09,28.12,28.08,28.12,15552.0,27.1567,27.1857,27.147,27.1857,15552.0
2019-10-21 10:20:00,28.11,28.16,28.1,28.13,46440.0,27.176,27.2243,27.1663,27.1953,46440.0
2019-10-21 10:25:00,28.13,28.16,28.13,28.16,17342.0,27.1953,27.2243,27.1953,27.2243,17342.0
2019-10-21 10:30:00,28.16,28.16,28.14,28.15,9400.0,27.2243,27.2243,27.205,27.2147,9400.0
2019-10-21 10:35:00,28.14,28.18,28.11,28.18,67028.0,27.205,27.2437,27.176,27.2437,67028.0
2019-10-21 10:40:00,28.2,28.21,28.17,28.18,29222.0,27.263,27.2727,27.234,27.2437,29222.0
2019-10-21 10:45:00,28.2,28.2,28.13,28.13,40302.0,27.263,27.263,27.1953,27.1953,40302.0
2019-10-21 10:50:00,28.14,28.15,28.11,28.14,29360.0,27.205,27.2147,27.176,27.205,29360.0
2019-10-21 10:55:00,28.16,28.2,28.16,28.18,56816.0,27.2243,27.263,27.2243,27.2437,56816.0
2019-10-21 11:00:00,28.2,28.22,28.18,28.22,48758.0,27.263,27.2823,27.2437,27.2823,48758.0
2019-10-21 11:05:00,28.23,28.24,28.19,28.21,44860.0,27.292,27.3017,27.2533,27.2727,44860.0
2019-10-21 11:10:00,28.21,28.25,28.21,28.25,17030.0,27.2727,27.3114,27.2727,27.3114,17030.0
2019-10-21 11:15:00,28.24,28.24,28.19,28.2,11948.0,27.3017,27.3017,27.2533,27.263,11948.0
2019-10-21 11:20:00,28.19,28.22,28.18,28.2,15096.0,27.2533,27.2823,27.2437,27.263,15096.0
2019-10-21 11:25:00,28.21,28.25,28.21,28.25,30548.0,27.2727,27.3114,27.2727,27.3114,30548.0
2019-10-21 11:30:00,28.25,28.25,28.23,28.23,39616.0,27.3114,27.3114,27.292,27.292,39616.0
2019-10-21 11:35:00,28.24,28.24,28.17,28.21,35600.0,27.3017,27.3017,27.234,27.2727,35600.0
2019-10-21 11:40:00,28.21,28.24,28.21,28.23,8120.0,27.2727,27.3017,27.2727,27.292,8120.0
2019-10-21 11:45:00,28.22,28.24,28.21,28.24,14032.0,27.2823,27.3017,27.2727,27.3017,14032.0
2019-10-21 11:50:00,28.24,28.24,28.21,28.24,20840.0,27.3017,27.3017,27.2727,27.3017,20840.0
2019-10-21 11:55:00,28.24,28.24,28.2,28.22,16186.0,27.3017,27.3017,27.263,27.2823,16186.0
2019-10-21 12:00:00,28.21,28.21,28.16,28.17,45594.0,27.2727,27.2727,27.2243,27.234,45594.0
2019-10-21 12:05:00,28.17,28.2,28.17,28.2,38610.0,27.234,27.263,27.234,27.263,38610.0
2019-10-21 12:10:00,28.2,28.23,28.2,28.22,5976.0,27.263,27.292,27.263,27.2823,5976.0
2019-10-21 12:15:00,28.22,28.22,28.18,28.19,2650.0,27.2823,27.2823,27.2437,27.2533,2650.0
2019-10-21 12:20:00,28.2,28.23,28.2,28.23,7700.0,27.263,27.292,27.263,27.292,7700.0
2019-10-21 12:25:00,28.24,28.25,28.23,28.25,13416.0,27.3017,27.3114,27.292,27.3114,13416.0
2019-10-21 12:30:00,28.25,28.28,28.25,28.27,18710.0,27.3114,27.3404,27.3114,27.3307,18710.0
2019-10-21 12:35:00,28.25,28.28,28.25,28.28,6830.0,27.3114,27.3404,27.3114,27.3404,6830.0
2019-10-21 12:40:00,28.27,28.29,28.25,28.26,22170.0,27.3307,27.35,27.3114,27.321,22170.0
2019-10-21 12:45:00,28.26,28.27,28.25,28.26,11196.0,27.321,27.3307,27.3114,27.321,11196.0
2019-10-21 12:50:00,28.27,28.3,28.27,28.29,55682.0,27.3307,27.3597,27.3307,27.35,55682.0
2019-10-21 12:55:00,28.29,28.3,28.27,28.27,8000.0,27.35,27.3597,27.3307,27.3307,8000.0
2019-10-21 13:00:00,28.28,28.29,28.28,28.29,9662.0,27.3404,27.35,27.3404,27.35,9662.0
2019-10-21 13:05:00,28.28,28.28,28.24,28.25,41748.0,27.3404,27.3404,27.3017,27.3114,41748.0
2019-10-21 13:10:00,28.25,28.26,28.25,28.25,3618.0,27.3114,27.321,27.3114,27.3114,3618.0
2019-10-21 13:15:00,28.26,28.26,28.25,28.25,4750.0,27.321,27.321,27.3114,27.3114,4750.0
2019-10-21 13:20:00,28.24,28.25,28.23,28.25,11900.0,27.3017,27.3114,27.292,27.3114,11900.0
2019-10-21 13:25:00,28.25,28.25,28.23,28.25,11064.0,27.3114,27.3114,27.292,27.3114,11064.0
2019-10-21 13:30:00,28.25,28.25,28.24,28.25,8398.0,27.3114,27.3114,27.3017,27.3114,8398.0
2019-10-21 13:35:00,28.24,28.25,28.24,28.24,3176.0,27.3017,27.3114,27.3017,27.3017,3176.0
2019-10-21 13:40:00,28.23,28.24,28.23,28.24,4220.0,27.292,27.3017,27.292,27.3017,4220.0
2019-10-21 13:45:00,28.24,28.24,28.21,28.22,7800.0,27.3017,27.3017,27.2727,27.2823,7800.0
2019-10-21 13:50:00,28.22,28.23,28.21,28.21,30280.0,27.2823,27.292,27.2727,27.2727,30280.0
2019-10-21 13:55:00,28.22,28.24,28.21,28.23,16356.0,27.2823,27.3017,27.2727,27.292,16356.0
2019-10-21 14:00:00,28.23,28.28,28.23,28.28,43624.0,27.292,27.3404,27.292,27.3404,43624.0
2019-10-21 14:05:00,28.28,28.33,28.28,28.33,20180.0,27.3404,27.3887,27.3404,27.3887,20180.0
2019-10-21 14:10:00,28.33,28.34,28.3,28.31,10894.0,27.3887,27.3984,27.3597,27.3694,10894.0
2019-10-21 14:15:00,28.31,28.31,28.29,28.3,20396.0,27.3694,27.3694,27.35,27.3597,20396.0
2019-10-21 14:20:00,28.29,28.3,28.27,28.27,30032.0,27.35,27.3597,27.3307,27.3307,30032.0
2019-10-21 14:25:00,28.27,28.29,28.27,28.27,39258.0,27.3307,27.35,27.3307,27.3307,39258.0
2019-10-21 14:30:00,28.28,28.3,28.27,28.28,49790.0,27.3404,27.3597,27.3307,27.3404,49790.0
2019-10-21 14:35:00,28.27,28.31,28.27,28.3,25064.0,27.3307,27.3694,27.3307,27.3597,25064.0
2019-10-21 14:40:00,28.3,28.31,28.29,28.29,16812.0,27.3597,27.3694,27.35,27.35,16812.0
2019-10-21 14:45:00,28.28,28.3,28.28,28.29,31158.0,27.3404,27.3597,27.3404,27.35,31158.0
2019-10-21 14:50:00,28.29,28.31,28.27,28.3,11656.0,27.35,27.3694,27.3307,27.3597,11656.0
2019-10-21 14:55:00,28.29,28.31,28.29,28.3,7456.0,27.35,27.3694,27.35,27.3597,7456.0
2019-10-21 15:00:00,28.3,28.33,28.28,28.33,55068.0,27.3597,27.3887,27.3404,27.3887,55068.0
2019-10-21 15:05:00,28.31,28.32,28.29,28.29,25832.0,27.3694,27.379,27.35,27.35,25832.0
2019-10-21 15:10:00,28.29,28.32,28.28,28.31,25536.0,27.35,27.379,27.3404,27.3694,25536.0
2019-10-21 15:15:00,28.31,28.31,28.3,28.3,5200.0,27.3694,27.3694,27.3597,27.3597,5200.0
2019-10-21 15:20:00,28.31,28.31,28.27,28.28,17276.0,27.3694,27.3694,27.3307,27.3404,17276.0
2019-10-21 15:25:00,28.28,28.32,28.28,28.31,7720.0,27.3404,27.379,27.3404,27.3694,7720.0
2019-10-21 15:30:00,28.31,28.33,28.3,28.3,15098.0,27.3694,27.3887,27.3597,27.3597,15098.0
2019-10-21 15:35:00,28.3,28.31,28.29,28.3,17454.0,27.3597,27.3694,27.35,27.3597,17454.0
2019-10-21 15:40:00,28.3,28.34,28.29,28.32,23508.0,27.3597,27.3984,27.35,27.379,23508.0
2019-10-21 15:45:00,28.32,28.35,28.31,28.33,28884.0,27.379,27.408,27.3694,27.3887,28884.0
2019-10-21 15:50:00,28.33,28.36,28.32,28.35,93366.0,27.3887,27.4177,27.379,27.408,93366.0
2019-10-21 15:55:00,28.35,28.37,28.31,28.33,148438.0,27.408,27.4274,27.3694,27.3887,148438.0
2019-10-22 09:30:00,28.5,28.53,28.46,28.51,200516.0,27.553,27.582,27.5144,27.5627,200516.0
2019-10-22 09:35:00,28.5,28.51,28.41,28.43,128586.0,27.553,27.5627,27.466,27.4854,128586.0
2019-10-22 09:40:00,28.43,28.51,28.42,28.5,77974.0,27.4854,27.5627,27.4757,27.553,77974.0
2019-10-22 09:45:00,28.52,28.54,28.43,28.46,129170.0,27.5724,27.5917,27.4854,27.5144,129170.0
2019-10-22 09:50:00,28.46,28.47,28.43,28.46,52050.0,27.5144,27.524,27.4854,27.5144,52050.0
2019-10-22 09:55:00,28.47,28.51,28.47,28.5,83210.0,27.524,27.5627,27.524,27.553,83210.0
2019-10-22 10:00:00,28.51,28.55,28.46,28.49,62912.0,27.5627,27.6014,27.5144,27.5434,62912.0
2019-10-22 10:05:00,28.48,28.52,28.46,28.49,46406.0,27.5337,27.5724,27.5144,27.5434,46406.0
2019-10-22 10:10:00,28.48,28.49,28.43,28.43,36502.0,27.5337,27.5434,27.4854,27.4854,36502.0
2019-10-22 10:15:00,28.43,28.44,28.39,28.43,20582.0,27.4854,27.495,27.4467,27.4854,20582.0
2019-10-22 10:20:00,28.43,28.45,28.41,28.45,17280.0,27.4854,27.5047,27.466,27.5047,17280.0
2019-10-22 10:25:00,28.46,28.49,28.43,28.45,41786.0,27.5144,27.5434,27.4854,27.5047,41786.0
2019-10-22 10:30:00,28.47,28.53,28.44,28.45,136132.0,27.524,27.582,27.495,27.5047,136132.0
2019-10-22 10:35:00,28.45,28.5,28.43,28.49,56238.0,27.5047,27.553,27.4854,27.5434,56238.0
2019-10-22 10:40:00,28.5,28.53,28.49,28.5,48078.0,27.553,27.582,27.5434,27.553,48078.0
2019-10-22 10:45:00,28.51,28.53,28.49,28.5,26286.0,27.5627,27.582,27.5434,27.553,26286.0
2019-10-22 10:50:00,28.52,28.55,28.5,28.53,18528.0,27.5724,27.6014,27.553,27.582,18528.0
2019-10-22 10:55:00,28.53,28.56,28.5,28.5,55370.0,27.582,27.6111,27.553,27.553,55370.0
2019-10-22 11:00:00,28.5,28.52,28.48,28.5,26592.0,27.553,27.5724,27.5337,27.553,26592.0
2019-10-22 11:05:00,28.5,28.56,28.5,28.53,27654.0,27.553,27.6111,27.553,27.582,27654.0
2019-10-22 11:10:00,28.52,28.52,28.45,28.46,23340.0,27.5724,27.5724,27.5047,27.5144,23340.0
2019-10-22 11:15:00,28.48,28.48,28.45,28.48,12072.0,27.5337,27.5337,27.5047,27.5337,12072.0
2019-10-22 11:20:00,28.47,28.48,28.45,28.46,24478.0,27.524,27.5337,27.5047,27.5144,24478.0
2019-10-22 11:25:00,28.46,28.46,28.43,28.45,6496.0,27.5144,27.5144,27.4854,27.5047,6496.0
2019-10-22 11:30:00,28.43,28.46,28.41,28.46,69698.0,27.4854,27.5144,27.466,27.5144,69698.0
2019-10-22 11:35:00,28.46,28.49,28.46,28.49,63368.0,27.5144,27.5434,27.5144,27.5434,63368.0
2019-10-22 11:40:00,28.48,28.5,28.47,28.5,8754.0,27.5337,27.553,27.524,27.553,8754.0
2019-10-22 11:45:00,28.5,28.5,28.45,28.46,7400.0,27.553,27.553,27.5047,27.5144,7400.0
2019-10-22 11:50:00,28.47,28.47,28.44,28.44,13780.0,27.524,27.524,27.495,27.495,13780.0
2019-10-22 11:55:00,28.43,28.43,28.36,28.39,59182.0,27.4854,27.4854,27.4177,27.4467,59182.0
2019-10-22 12:00:00,28.4,28.42,28.39,28.4,59966.0,27.4564,27.4757,27.4467,27.4564,59966.0
2019-10-22 12:05:00,28.41,28.46,28.41,28.46,15820.0,27.466,27.5144,27.466,27.5144,15820.0
2019-10-22 12:10:00,28.46,28.48,28.45,28.48,30736.0,27.5144,27.5337,27.5047,27.5337,30736.0
2019-10-22 12:15:00,28.48,28.5,28.46,28.5,20958.0,27.5337,27.553,27.5144,27.553,20958.0
2019-10-22 12:20:00,28.5,28.5,28.48,28.49,47594.0,27.553,27.553,27.5337,27.5434,47594.0
2019-10-22 12:25:00,28.5,28.54,28.5,28.54,14400.0,27.553,27.5917,27.553,27.5917,14400.0
2019-10-22 12:30:00,28.54,28.56,28.53,28.53,34072.0,27.5917,27.6111,27.582,27.582,34072.0
2019-10-22 12:35:00,28.54,28.54,28.51,28.52,16582.0,27.5917,27.5917,27.5627,27.5724,16582.0
2019-10-22 12:40:00,28.52,28.54,28.52,28.54,7258.0,27.5724,27.5917,27.5724,27.5917,7258.0
2019-10-22 12:45:00,28.54,28.56,28.53,28.53,33420.0,27.5917,27.6111,27.582,27.582,33420.0
2019-10-22 12:50:00,28.53,28.54,28.52,28.53,3600.0,27.582,27.5917,27.5724,27.582,3600.0
2019-10-22 12:55:00,28.51,28.53,28.5,28.52,24200.0,27.5627,27.582,27.553,27.5724,24200.0
2019-10-22 13:00:00,28.53,28.54,28.48,28.5,18468.0,27.582,27.5917,27.5337,27.553,18468.0
2019-10-22 13:05:00,28.5,28.5,28.47,28.48,31760.0,27.553,27.553,27.524,27.5337,31760.0
2019-10-22 13:10:00,28.49,28.5,28.47,28.5,29434.0,27.5434,27.553,27.524,27.553,29434.0
2019-10-22 13:15:00,28.5,28.5,28.47,28.47,20600.0,27.553,27.553,27.524,27.524,20600.0
2019-10-22 13:20:00,28.47,28.49,28.47,28.48,24620.0,27.524,27.5434,27.524,27.5337,24620.0
2019-10-22 13:25:00,28.49,28.5,28.49,28.49,2420.0,27.5434,27.553,27.5434,27.5434,2420.0
2019-10-22 13:30:00,28.49,28.49,28.46,28.49,12574.0,27.5434,27.5434,27.5144,27.5434,12574.0
2019-10-22 13:35:00,28.48,28.51,28.47,28.51,31098.0,27.5337,27.5627,27.524,27.5627,31098.0
2019-10-22 13:40:00,28.53,28.53,28.51,28.51,23326.0,27.582,27.582,27.5627,27.5627,23326.0
2019-10-22 13:45:00,28.5,28.5,28.46,28.47,27968.0,27.553,27.553,27.5144,27.524,27968.0
2019-10-22 13:50:00,28.47,28.47,28.43,28.44,14680.0,27.524,27.524,27.4854,27.495,14680.0
2019-10-22 13:55:00,28.44,28.45,28.4,28.45,35476.0,27.495,27.5047,27.4564,27.5047,35476.0
2019-10-22 14:00:00,28.45,28.47,28.43,28.46,46858.0,27.5047,27.524,27.4854,27.5144,46858.0
2019-10-22 14:05:00,28.46,28.49,28.46,28.49,34530.0,27.5144,27.5434,27.5144,27.5434,34530.0
2019-10-22 14:10:00,28.5,28.52,28.48,28.5,36344.0,27.553,27.5724,27.5337,27.553,36344.0
2019-10-22 14:15:00,28.5,28.52,28.5,28.5,5160.0,27.553,27.5724,27.553,27.553,5160.0
2019-10-22 14:20:00,28.52,28.52,28.43,28.45,40650.0,27.5724,27.5724,27.4854,27.5047,40650.0
2019-10-22 14:25:00,28.45,28.48,28.41,28.45,64912.0,27.5047,27.5337,27.466,27.5047,64912.0
2019-10-22 14:30:00,28.46,28.48,28.29,28.34,173514.0,27.5144,27.5337,27.35,27.3984,173514.0
2019-10-22 14:35:00,28.34,28.38,28.31,28.36,69794.0,27.3984,27.437,27.3694,27.4177,69794.0
2019-10-22 14:40:00,28.35,28.36,28.29,28.34,89934.0,27.408,27.4177,27.35,27.3984,89934.0
2019-10-22 14:45:00,28.33,28.33,28.23,28.26,88798.0,27.3887,27.3887,27.292,27.321,88798.0
2019-10-22 14:50:00,28.26,28.27,28.16,28.23,158478.0,27.321,27.3307,27.2243,27.292,158478.0
2019-10-22 14:55:00,28.23,28.27,28.18,28.21,49430.0,27.292,27.3307,27.2437,27.2727,49430.0
2019-10-22 15:00:00,28.23,28.24,28.1,28.13,93588.0,27.292,27.3017,27.1663,27.1953,93588.0
2019-10-22 15:05:00,28.13,28.2,28.1,28.18,35254.0,27.1953,27.263,27.1663,27.2437,35254.0
2019-10-22 15:10:00,28.18,28.2,28.14,28.17,23932.0,27.2437,27.263,27.205,27.234,23932.0
2019-10-22 15:15:00,28.18,28.23,28.15,28.2,27132.0,27.2437,27.292,27.2147,27.263,27132.0
2019-10-22 15:20:00,28.18,28.24,28.16,28.23,21892.0,27.2437,27.3017,27.2243,27.292,21892.0
2019-10-22 15:25:00,28.23,28.28,28.22,28.27,32934.0,27.292,27.3404,27.2823,27.3307,32934.0
2019-10-22 15:30:00,28.25,28.3,28.24,28.27,52988.0,27.3114,27.3597,27.3017,27.3307,52988.0
2019-10-22 15:35:00,28.25,28.28,28.22,28.22,22678.0,27.3114,27.3404,27.2823,27.2823,22678.0
2019-10-22 15:40:00,28.23,28.24,28.16,28.16,78396.0,27.292,27.3017,27.2243,27.2243,78396.0
2019-10-22 15:45:00,28.15,28.15,28.04,28.08,209630.0,27.2147,27.2147,27.1083,27.147,209630.0
2019-10-22 15:50:00,28.1,28.11,28.05,28.07,156900.0,27.1663,27.176,27.118,27.1373,156900.0
2019-10-22 15:55:00,28.07,28.11,28.0,28.05,155278.0,27.1373,27.176,27.0697,27.118,155278.0
2019-10-23 09:30:00,27.96,28.03,27.93,27.96,204742.0,27.031,27.0987,27.002,27.031,204742.0
2019-10-23 09:35:00,27.96,28.07,27.89,28.05,151498.0,27.031,27.1373,26.9633,27.118,151498.0
2019-10-23 09:40:00,28.04,28.08,28.03,28.07,77396.0,27.1083,27.147,27.0987,27.1373,77396.0
2019-10-23 09:45:00,28.07,28.13,28.07,28.09,126032.0,27.1373,27.1953,27.1373,27.1567,126032.0
2019-10-23 09:50:00,28.09,28.11,28.06,28.06,37900.0,27.1567,27.176,27.1277,27.1277,37900.0
2019-10-23 09:55:00,28.06,28.1,28.04,28.1,11684.0,27.1277,27.1663,27.1083,27.1663,11684.0
2019-10-23 10:00:00,28.11,28.11,28.07,28.09,32078.0,27.176,27.176,27.1373,27.1567,32078.0
2019-10-23 10:05:00,28.1,28.13,28.03,28.04,38314.0,27.1663,27.1953,27.0987,27.1083,38314.0
2019-10-23 10:10:00,28.05,28.08,28.04,28.05,70898.0,27.118,27.147,27.1083,27.118,70898.0
2019-10-23 10:15:00,28.05,28.06,28.0,28.04,57222.0,27.118,27.1277,27.0697,27.1083,57222.0
2019-10-23 10:20:00,28.04,28.06,28.02,28.02,34142.0,27.1083,27.1277,27.089,27.089,34142.0
2019-10-23 10:25:00,28.03,28.04,27.99,28.04,27044.0,27.0987,27.1083,27.06,27.1083,27044.0
2019-10-23 10:30:00,28.04,28.1,27.99,27.99,49064.0,27.1083,27.1663,27.06,27.06,49064.0
2019-10-23 10:35:00,27.98,28.02,27.96,27.99,59736.0,27.0503,27.089,27.031,27.06,59736.0
2019-10-23 10:40:00,27.99,28.03,27.97,28.03,13620.0,27.06,27.0987,27.0407,27.0987,13620.0
2019-10-23 10:45:00,28.04,28.1,28.04,28.1,30670.0,27.1083,27.1663,27.1083,27.1663,30670.0
2019-10-23 10:50:00,28.08,28.17,28.08,28.16,165266.0,27.147,27.234,27.147,27.2243,165266.0
2019-10-23 10:55:00,28.17,28.18,28.13,28.15,59492.0,27.234,27.2437,27.1953,27.2147,59492.0
2019-10-23 11:00:00,28.15,28.17,28.14,28.15,89672.0,27.2147,27.234,27.205,27.2147,89672.0
2019-10-23 11:05:00,28.15,28.18,28.15,28.16,40512.0,27.2147,27.2437,27.2147,27.2243,40512.0
2019-10-23 11:10:00,28.15,28.17,28.13,28.17,12262.0,27.2147,27.234,27.1953,27.234,12262.0
2019-10-23 11:15:00,28.17,28.24,28.17,28.2,79116.0,27.234,27.3017,27.234,27.263,79116.0
2019-10-23 11:20:00,28.2,28.22,28.18,28.18,7330.0,27.263,27.2823,27.2437,27.2437,7330.0
2019-10-23 11:25:00,28.18,28.2,28.17,28.2,23450.0,27.2437,27.263,27.234,27.263,23450.0
2019-10-23 11:30:00,28.21,28.22,28.16,28.18,25888.0,27.2727,27.2823,27.2243,27.2437,25888.0
2019-10-23 11:35:00,28.18,28.19,28.17,28.18,20588.0,27.2437,27.2533,27.234,27.2437,20588.0
2019-10-23 11:40:00,28.19,28.22,28.19,28.21,13428.0,27.2533,27.2823,27.2533,27.2727,13428.0
2019-10-23 11:45:00,28.21,28.24,28.21,28.21,28126.0,27.2727,27.3017,27.2727,27.2727,28126.0
2019-10-23 11:50:00,28.21,28.21,28.16,28.17,14898.0,27.2727,27.2727,27.2243,27.234,14898.0
2019-10-23 11:55:00,28.18,28.18,28.14,28.15,24168.0,27.2437,27.2437,27.205,27.2147,24168.0
2019-10-23 12:00:00,28.15,28.16,28.13,28.15,18376.0,27.2147,27.2243,27.1953,27.2147,18376.0
2019-10-23 12:05:00,28.15,28.15,28.1,28.11,27312.0,27.2147,27.2147,27.1663,27.176,27312.0
2019-10-23 12:10:00,28.1,28.13,28.1,28.13,24750.0,27.1663,27.1953,27.1663,27.1953,24750.0
2019-10-23 12:15:00,28.13,28.15,28.12,28.14,13366.0,27.1953,27.2147,27.1857,27.205,13366.0
2019-10-23 12:20:00,28.14,28.14,28.11,28.11,10286.0,27.205,27.205,27.176,27.176,10286.0
2019-10-23 12:25:00,28.12,28.12,28.09,28.11,10636.0,27.1857,27.1857,27.1567,27.176,10636.0
2019-10-23 12:30:00,28.11,28.14,28.11,28.13,57018.0,27.176,27.205,27.176,27.1953,57018.0
2019-10-23 12:35:00,28.13,28.16,28.12,28.16,12600.0,27.1953,27.2243,27.1857,27.2243,12600.0
2019-10-23 12:40:00,28.18,28.18,28.15,28.16,3100.0,27.2437,27.2437,27.2147,27.2243,3100.0
2019-10-23 12:45:00,28.17,28.17,28.14,28.15,18064.0,27.234,27.234,27.205,27.2147,18064.0
2019-10-23 12:50:00,28.14,28.16,28.13,28.15,18096.0,27.205,27.2243,27.1953,27.2147,18096.0
2019-10-23 12:55:00,28.14,28.14,28.12,28.12,3200.0,27.205,27.205,27.1857,27.1857,3200.0
2019-10-23 13:00:00,28.14,28.14,28.13,28.13,8200.0,27.205,27.205,27.1953,27.1953,8200.0
2019-10-23 13:05:00,28.15,28.16,28.13,28.13,7400.0,27.2147,27.2243,27.1953,27.1953,7400.0
2019-10-23 13:10:00,28.13,28.13,28.07,28.07,27032.0,27.1953,27.1953,27.1373,27.1373,27032.0
2019-10-23 13:15:00,28.07,28.09,28.06,28.08,8380.0,27.1373,27.1567,27.1277,27.147,8380.0
2019-10-23 13:20:00,28.07,28.09,28.07,28.08,10576.0,27.1373,27.1567,27.1373,27.147,10576.0
2019-10-23 13:25:00,28.08,28.11,28.08,28.11,16686.0,27.147,27.176,27.147,27.176,16686.0
2019-10-23 13:30:00,28.11,28.11,28.09,28.11,16980.0,27.176,27.176,27.1567,27.176,16980.0
2019-10-23 13:35:00,28.11,28.13,28.11,28.13,21134.0,27.176,27.1953,27.176,27.1953,21134.0
2019-10-23 13:40:00,28.12,28.13,28.11,28.13,8896.0,27.1857,27.1953,27.176,27.1953,8896.0
2019-10-23 13:45:00,28.13,28.13,28.12,28.13,11764.0,27.1953,27.1953,27.1857,27.1953,11764.0
2019-10-23 13:50:00,28.13,28.14,28.11,28.11,7062.0,27.1953,27.205,27.176,27.176,7062.0
2019-10-23 13:55:00,28.11,28.11,28.11,28.11,4832.0,27.176,27.176,27.176,27.176,4832.0
2019-10-23 14:00:00,28.1,28.1,28.06,28.07,8016.0,27.1663,27.1663,27.1277,27.1373,8016.0
2019-10-23 14:05:00,28.07,28.08,28.05,28.07,32726.0,27.1373,27.147,27.118,27.1373,32726.0
2019-10-23 14:10:00,28.08,28.08,28.05,28.05,28664.0,27.147,27.147,27.118,27.118,28664.0
2019-10-23 14:15:00,28.05,28.06,28.0,28.0,23598.0,27.118,27.1277,27.0697,27.0697,23598.0
2019-10-23 14:20:00,28.0,28.04,27.99,28.02,8800.0,27.0697,27.1083,27.06,27.089,8800.0
2019-10-23 14:25:00,28.03,28.03,27.99,27.99,9930.0,27.0987,27.0987,27.06,27.06,9930.0
2019-10-23 14:30:00,28.0,28.02,28.0,28.02,18130.0,27.0697,27.089,27.0697,27.089,18130.0
2019-10-23 14:35:00,28.04,28.04,27.97,28.0,33478.0,27.1083,27.1083,27.0407,27.0697,33478.0
2019-10-23 14:40:00,27.99,28.01,27.98,28.01,21084.0,27.06,27.0793,27.0503,27.0793,21084.0
2019-10-23 14:45:00,28.02,28.04,28.0,28.03,8782.0,27.089,27.1083,27.0697,27.0987,8782.0
2019-10-23 14:50:00,28.04,28.04,28.0,28.01,5206.0,27.1083,27.1083,27.0697,27.0793,5206.0
2019-10-23 14:55:00,28.04,28.04,28.03,28.04,7686.0,27.1083,27.1083,27.0987,27.1083,7686.0
2019-10-23 15:00:00,28.04,28.06,28.03,28.04,33756.0,27.1083,27.1277,27.0987,27.1083,33756.0
2019-10-23 15:05:00,28.05,28.08,28.04,28.06,7966.0,27.118,27.147,27.1083,27.1277,7966.0
2019-10-23 15:10:00,28.07,28.07,28.02,28.02,12928.0,27.1373,27.1373,27.089,27.089,12928.0
2019-10-23 15:15:00,28.02,28.04,28.02,28.04,3864.0,27.089,27.1083,27.089,27.1083,3864.0
2019-10-23 15:20:00,28.04,28.08,28.04,28.07,28334.0,27.1083,27.147,27.1083,27.1373,28334.0
2019-10-23 15:25:00,28.07,28.12,28.07,28.11,23500.0,27.1373,27.1857,27.1373,27.176,23500.0
2019-10-23 15:30:00,28.11,28.17,28.11,28.14,47252.0,27.176,27.234,27.176,27.205,47252.0
2019-10-23 15:35:00,28.14,28.18,28.13,28.15,55276.0,27.205,27.2437,27.1953,27.2147,55276.0
2019-10-23 15:40:00,28.15,28.18,28.14,28.17,36784.0,27.2147,27.2437,27.205,27.234,36784.0
2019-10-23 15:45:00,28.17,28.21,28.17,28.21,113484.0,27.234,27.2727,27.234,27.2727,113484.0
2019-10-23 15:50:00,28.21,28.23,28.18,28.18,150954.0,27.2727,27.292,27.2437,27.2437,150954.0
2019-10-23 15:55:00,28.19,28.29,28.18,28.28,170448.0,27.2533,27.35,27.2437,27.3404,170448.0
2019-10-24 09:30:00,28.56,28.6,28.47,28.5,160564.0,27.6111,27.6497,27.524,27.553,160564.0
2019-10-24 09:35:00,28.48,28.51,28.42,28.44,94938.0,27.5337,27.5627,27.4757,27.495,94938.0
2019-10-24 09:40:00,28.43,28.45,28.4,28.43,73634.0,27.4854,27.5047,27.4564,27.4854,73634.0
2019-10-24 09:45:00,28.44,28.46,28.35,28.39,105194.0,27.495,27.5144,27.408,27.4467,105194.0
2019-10-24 09:50:00,28.39,28.39,28.3,28.31,103688.0,27.4467,27.4467,27.3597,27.3694,103688.0
2019-10-24 09:55:00,28.3,28.31,28.24,28.27,231496.0,27.3597,27.3694,27.3017,27.3307,231496.0
2019-10-24 10:00:00,28.27,28.31,28.17,28.19,236186.0,27.3307,27.3694,27.234,27.2533,236186.0
2019-10-24 10:05:00,28.18,28.24,28.17,28.24,168638.0,27.2437,27.3017,27.234,27.3017,168638.0
2019-10-24 10:10:00,28.24,28.25,28.17,28.2,166960.0,27.3017,27.3114,27.234,27.263,166960.0
2019-10-24 10:15:00,28.21,28.23,28.19,28.2,48728.0,27.2727,27.292,27.2533,27.263,48728.0
2019-10-24 10:20:00,28.2,28.26,28.2,28.25,76310.0,27.263,27.321,27.263,27.3114,76310.0
2019-10-24 10:25:00,28.25,28.25,28.23,28.24,45402.0,27.3114,27.3114,27.292,27.3017,45402.0
2019-10-24 10:30:00,28.23,28.23,28.14,28.17,296030.0,27.292,27.292,27.205,27.234,296030.0
2019-10-24 10:35:00,28.21,28.25,28.2,28.25,50004.0,27.2727,27.3114,27.263,27.3114,50004.0
2019-10-24 10:40:00,28.25,28.3,28.25,28.28,122792.0,27.3114,27.3597,27.3114,27.3404,122792.0
2019-10-24 10:45:00,28.28,28.28,28.26,28.28,130536.0,27.3404,27.3404,27.321,27.3404,130536.0
2019-10-24 10:50:00,28.28,28.28,28.25,28.27,34656.0,27.3404,27.3404,27.3114,27.3307,34656.0
2019-10-24 10:55:00,28.25,28.28,28.22,28.27,59190.0,27.3114,27.3404,27.2823,27.3307,59190.0
2019-10-24 11:00:00,28.29,28.33,28.28,28.32,61474.0,27.35,27.3887,27.3404,27.379,61474.0
2019-10-24 11:05:00,28.31,28.36,28.31,28.36,75480.0,27.3694,27.4177,27.3694,27.4177,75480.0
2019-10-24 11:10:00,28.35,28.38,28.34,28.36,51956.0,27.408,27.437,27.3984,27.4177,51956.0
2019-10-24 11:15:00,28.35,28.36,28.32,28.34,12442.0,27.408,27.4177,27.379,27.3984,12442.0
2019-10-24 11:20:00,28.34,28.38,28.34,28.37,16772.0,27.3984,27.437,27.3984,27.4274,16772.0
2019-10-24 11:25:00,28.36,28.43,28.36,28.43,235352.0,27.4177,27.4854,27.4177,27.4854,235352.0
2019-10-24 11:30:00,28.43,28.49,28.43,28.48,62816.0,27.4854,27.5434,27.4854,27.5337,62816.0
2019-10-24 11:35:00,28.48,28.5,28.43,28.43,47200.0,27.5337,27.553,27.4854,27.4854,47200.0
2019-10-24 11:40:00,28.42,28.44,28.42,28.43,9126.0,27.4757,27.495,27.4757,27.4854,9126.0
2019-10-24 11:45:00,28.44,28.44,28.42,28.42,15310.0,27.495,27.495,27.4757,27.4757,15310.0
2019-10-24 11:50:00,28.42,28.43,28.32,28.41,154350.0,27.4757,27.4854,27.379,27.466,154350.0
2019-10-24 11:55:00,28.42,28.47,28.4,28.45,39874.0,27.4757,27.524,27.4564,27.5047,39874.0
2019-10-24 12:00:00,28.46,28.5,28.44,28.44,68090.0,27.5144,27.553,27.495,27.495,68090.0
2019-10-24 12:05:00,28.44,28.44,28.35,28.36,35400.0,27.495,27.495,27.408,27.4177,35400.0
2019-10-24 12:10:00,28.36,28.38,28.28,28.29,36864.0,27.4177,27.437,27.3404,27.35,36864.0
2019-10-24 12:15:00,28.28,28.28,28.16,28.23,86122.0,27.3404,27.3404,27.2243,27.292,86122.0
2019-10-24 12:20:00,28.23,28.25,28.18,28.22,63832.0,27.292,27.3114,27.2437,27.2823,63832.0
2019-10-24 12:25:00,28.22,28.3,28.22,28.3,98736.0,27.2823,27.3597,27.2823,27.3597,98736.0
2019-10-24 12:30:00,28.29,28.33,28.28,28.33,10872.0,27.35,27.3887,27.3404,27.3887,10872.0
2019-10-24 12:35:00,28.34,28.36,28.32,28.36,28070.0,27.3984,27.4177,27.379,27.4177,28070.0
2019-10-24 12:40:00,28.35,28.36,28.32,28.34,15490.0,27.408,27.4177,27.379,27.3984,15490.0
2019-10-24 12:45:00,28.34,28.38,28.34,28.36,11872.0,27.3984,27.437,27.3984,27.4177,11872.0
2019-10-24 12:50:00,28.36,28.37,28.35,28.36,4600.0,27.4177,27.4274,27.408,27.4177,4600.0
2019-10-24 12:55:00,28.36,28.38,28.32,28.33,55518.0,27.4177,27.437,27.379,27.3887,55518.0
2019-10-24 13:00:00,28.34,28.34,28.3,28.3,10370.0,27.3984,27.3984,27.3597,27.3597,10370.0
2019-10-24 13:05:00,28.31,28.32,28.26,28.26,7724.0,27.3694,27.379,27.321,27.321,7724.0
2019-10-24 13:10:00,28.25,28.3,28.25,28.29,18516.0,27.3114,27.3597,27.3114,27.35,18516.0
2019-10-24 13:15:00,28.29,28.29,28.26,28.27,9216.0,27.35,27.35,27.321,27.3307,9216.0
2019-10-24 13:20:00,28.26,28.29,28.25,28.29,19730.0,27.321,27.35,27.3114,27.35,19730.0
2019-10-24 13:25:00,28.28,28.31,28.27,28.31,14770.0,27.3404,27.3694,27.3307,27.3694,14770.0
2019-10-24 13:30:00,28.3,28.31,28.24,28.24,53412.0,27.3597,27.3694,27.3017,27.3017,53412.0
2019-10-24 13:35:00,28.25,28.27,28.25,28.25,25546.0,27.3114,27.3307,27.3114,27.3114,25546.0
2019-10-24 13:40:00,28.25,28.25,28.23,28.24,45984.0,27.3114,27.3114,27.292,27.3017,45984.0
2019-10-24 13:45:00,28.22,28.25,28.21,28.24,23026.0,27.2823,27.3114,27.2727,27.3017,23026.0
2019-10-24 13:50:00,28.24,28.24,28.18,28.2,49790.0,27.3017,27.3017,27.2437,27.263,49790.0
2019-10-24 13:55:00,28.21,28.23,28.2,28.23,32794.0,27.2727,27.292,27.263,27.292,32794.0
2019-10-24 14:00:00,28.23,28.27,28.21,28.25,57340.0,27.292,27.3307,27.2727,27.3114,57340.0
2019-10-24 14:05:00,28.25,28.29,28.25,28.28,68174.0,27.3114,27.35,27.3114,27.3404,68174.0
2019-10-24 14:10:00,28.28,28.3,28.27,28.27,43552.0,27.3404,27.3597,27.3307,27.3307,43552.0
2019-10-24 14:15:00,28.27,28.28,28.25,28.28,35406.0,27.3307,27.3404,27.3114,27.3404,35406.0
2019-10-24 14:20:00,28.28,28.3,28.26,28.3,41180.0,27.3404,27.3597,27.321,27.3597,41180.0
2019-10-24 14:25:00,28.3,28.31,28.26,28.31,59654.0,27.3597,27.3694,27.321,27.3694,59654.0
2019-10-24 14:30:00,28.3,28.36,28.29,28.35,67064.0,27.3597,27.4177,27.35,27.408,67064.0
2019-10-24 14:35:00,28.35,28.36,28.34,28.35,39422.0,27.408,27.4177,27.3984,27.408,39422.0
2019-10-24 14:40:00,28.35,28.35,28.34,28.34,27616.0,27.408,27.408,27.3984,27.3984,27616.0
2019-10-24 14:45:00,28.35,28.35,28.31,28.33,9132.0,27.408,27.408,27.3694,27.3887,9132.0
2019-10-24 14:50:00,28.32,28.34,28.32,28.34,8696.0,27.379,27.3984,27.379,27.3984,8696.0
2019-10-24 14:55:00,28.34,28.35,28.33,28.34,14846.0,27.3984,27.408,27.3887,27.3984,14846.0
2019-10-24 15:00:00,28.34,28.38,28.33,28.38,10420.0,27.3984,27.437,27.3887,27.437,10420.0
2019-10-24 15:05:00,28.37,28.38,28.35,28.36,66730.0,27.4274,27.437,27.408,27.4177,66730.0
2019-10-24 15:10:00,28.36,28.38,28.36,28.38,23758.0,27.4177,27.437,27.4177,27.437,23758.0
2019-10-24 15:15:00,28.36,28.39,28.36,28.39,8550.0,27.4177,27.4467,27.4177,27.4467,8550.0
2019-10-24 15:20:00,28.39,28.41,28.37,28.4,47216.0,27.4467,27.466,27.4274,27.4564,47216.0
2019-10-24 15:25:00,28.4,28.42,28.39,28.39,50632.0,27.4564,27.4757,27.4467,27.4467,50632.0
2019-10-24 15:30:00,28.4,28.4,28.37,28.39,48892.0,27.4564,27.4564,27.4274,27.4467,48892.0
2019-10-24 15:35:00,28.38,28.42,28.38,28.41,98730.0,27.437,27.4757,27.437,27.466,98730.0
2019-10-24 15:40:00,28.42,28.42,28.37,28.38,60526.0,27.4757,27.4757,27.4274,27.437,60526.0
2019-10-24 15:45:00,28.38,28.42,28.36,28.42,116292.0,27.437,27.4757,27.4177,27.4757,116292.0
2019-10-24 15:50:00,28.42,28.45,28.41,28.45,197360.0,27.4757,27.5047,27.466,27.5047,197360.0
2019-10-24 15:55:00,28.45,28.48,28.39,28.39,188552.0,27.5047,27.5337,27.4467,27.4467,188552.0
2019-10-25 09:30:00,28.22,28.32,28.22,28.32,132350.0,27.2823,27.379,27.2823,27.379,132350.0
2019-10-25 09:35:00,28.31,28.38,28.31,28.37,61826.0,27.3694,27.437,27.3694,27.4274,61826.0
2019-10-25 09:40:00,28.38,28.38,28.35,28.36,86438.0,27.437,27.437,27.408,27.4177,86438.0
2019-10-25 09:45:00,28.36,28.37,28.34,28.36,52874.0,27.4177,27.4274,27.3984,27.4177,52874.0
2019-10-25 09:50:00,28.36,28.42,28.36,28.41,104408.0,27.4177,27.4757,27.4177,27.466,104408.0
2019-10-25 09:55:00,28.41,28.42,28.39,28.4,68436.0,27.466,27.4757,27.4467,27.4564,68436.0
2019-10-25 10:00:00,28.4,28.43,28.38,28.39,28454.0,27.4564,27.4854,27.437,27.4467,28454.0
2019-10-25 10:05:00,28.38,28.45,28.38,28.43,80314.0,27.437,27.5047,27.437,27.4854,80314.0
2019-10-25 10:10:00,28.43,28.5,28.43,28.48,157062.0,27.4854,27.553,27.4854,27.5337,157062.0
2019-10-25 10:15:00,28.49,28.52,28.47,28.51,52366.0,27.5434,27.5724,27.524,27.5627,52366.0
2019-10-25 10:20:00,28.5,28.59,28.49,28.57,101880.0,27.553,27.6401,27.5434,27.6207,101880.0
2019-10-25 10:25:00,28.58,28.58,28.54,28.55,46576.0,27.6304,27.6304,27.5917,27.6014,46576.0
2019-10-25 10:30:00,28.55,28.58,28.53,28.53,47418.0,27.6014,27.6304,27.582,27.582,47418.0
2019-10-25 10:35:00,28.53,28.56,28.5,28.55,70470.0,27.582,27.6111,27.553,27.6014,70470.0
2019-10-25 10:40:00,28.55,28.55,28.5,28.5,23532.0,27.6014,27.6014,27.553,27.553,23532.0
2019-10-25 10:45:00,28.51,28.67,28.5,28.65,92476.0,27.5627,27.7174,27.553,27.6981,92476.0
2019-10-25 10:50:00,28.65,28.68,28.61,28.67,66412.0,27.6981,27.7271,27.6594,27.7174,66412.0
2019-10-25 10:55:00,28.67,28.68,28.65,28.68,51018.0,27.7174,27.7271,27.6981,27.7271,51018.0
2019-10-25 11:00:00,28.68,28.69,28.63,28.65,17718.0,27.7271,27.7367,27.6787,27.6981,17718.0
2019-10-25 11:05:00,28.66,28.71,28.65,28.67,86028.0,27.7077,27.7561,27.6981,27.7174,86028.0
2019-10-25 11:10:00,28.67,28.77,28.67,28.74,105716.0,27.7174,27.8141,27.7174,27.7851,105716.0
2019-10-25 11:15:00,28.73,28.81,28.73,28.79,80368.0,27.7754,27.8527,27.7754,27.8334,80368.0
2019-10-25 11:20:00,28.8,28.85,28.79,28.84,238350.0,27.8431,27.8914,27.8334,27.8817,238350.0
2019-10-25 11:25:00,28.85,28.91,28.85,28.89,188374.0,27.8914,27.9494,27.8914,27.9301,188374.0
2019-10-25 11:30:00,28.89,28.89,28.82,28.87,75258.0,27.9301,27.9301,27.8624,27.9108,75258.0
2019-10-25 11:35:00,28.86,28.87,28.81,28.84,25018.0,27.9011,27.9108,27.8527,27.8817,25018.0
2019-10-25 11:40:00,28.84,28.89,28.84,28.88,50644.0,27.8817,27.9301,27.8817,27.9204,50644.0
2019-10-25 11:45:00,28.9,28.9,28.86,28.86,42114.0,27.9398,27.9398,27.9011,27.9011,42114.0
2019-10-25 11:50:00,28.86,28.9,28.86,28.9,173080.0,27.9011,27.9398,27.9011,27.9398,173080.0
2019-10-25 11:55:00,28.9,28.9,28.86,28.86,90566.0,27.9398,27.9398,27.9011,27.9011,90566.0
2019-10-25 12:00:00,28.86,28.88,28.79,28.8,95732.0,27.9011,27.9204,27.8334,27.8431,95732.0
2019-10-25 12:05:00,28.8,28.81,28.73,28.77,224042.0,27.8431,27.8527,27.7754,27.8141,224042.0
2019-10-25 12:10:00,28.77,28.8,28.77,28.79,42242.0,27.8141,27.8431,27.8141,27.8334,42242.0
2019-10-25 12:15:00,28.8,28.8,28.76,28.8,36286.0,27.8431,27.8431,27.8044,27.8431,36286.0
2019-10-25 12:20:00,28.8,28.83,28.79,28.83,39400.0,27.8431,27.8721,27.8334,27.8721,39400.0
2019-10-25 12:25:00,28.82,28.84,28.81,28.84,28244.0,27.8624,27.8817,27.8527,27.8817,28244.0
2019-10-25 12:30:00,28.84,28.85,28.81,28.81,16384.0,27.8817,27.8914,27.8527,27.8527,16384.0
2019-10-25 12:35:00,28.82,28.85,28.82,28.83,11024.0,27.8624,27.8914,27.8624,27.8721,11024.0
2019-10-25 12:40:00,28.81,28.82,28.79,28.82,8146.0,27.8527,27.8624,27.8334,27.8624,8146.0
2019-10-25 12:45:00,28.82,28.82,28.8,28.81,11674.0,27.8624,27.8624,27.8431,27.8527,11674.0
2019-10-25 12:50:00,28.81,28.84,28.81,28.82,180338.0,27.8527,27.8817,27.8527,27.8624,180338.0
2019-10-25 12:55:00,28.82,28.82,28.79,28.79,15490.0,27.8624,27.8624,27.8334,27.8334,15490.0
2019-10-25 13:00:00,28.81,28.82,28.79,28.8,6092.0,27.8527,27.8624,27.8334,27.8431,6092.0
2019-10-25 13:05:00,28.8,28.82,28.78,28.8,30372.0,27.8431,27.8624,27.8237,27.8431,30372.0
2019-10-25 13:10:00,28.8,28.83,28.8,28.83,7836.0,27.8431,27.8721,27.8431,27.8721,7836.0
2019-10-25 13:15:00,28.82,28.84,28.82,28.83,5712.0,27.8624,27.8817,27.8624,27.8721,5712.0
2019-10-25 13:20:00,28.83,28.84,28.81,28.81,10800.0,27.8721,27.8817,27.8527,27.8527,10800.0
2019-10-25 13:25:00,28.81,28.83,28.8,28.82,44798.0,27.8527,27.8721,27.8431,27.8624,44798.0
2019-10-25 13:30:00,28.81,28.81,28.77,28.77,15948.0,27.8527,27.8527,27.8141,27.8141,15948.0
2019-10-25 13:35:00,28.77,28.79,28.75,28.77,27696.0,27.8141,27.8334,27.7947,27.8141,27696.0
2019-10-25 13:40:00,28.77,28.8,28.77,28.79,20914.0,27.8141,27.8431,27.8141,27.8334,20914.0
2019-10-25 13:45:00,28.79,28.8,28.78,28.79,24028.0,27.8334,27.8431,27.8237,27.8334,24028.0
2019-10-25 13:50:00,28.78,28.81,28.78,28.81,23034.0,27.8237,27.8527,27.8237,27.8527,23034.0
2019-10-25 13:55:00,28.81,28.81,28.79,28.79,13904.0,27.8527,27.8527,27.8334,27.8334,13904.0
2019-10-25 14:00:00,28.79,28.8,28.72,28.73,63656.0,27.8334,27.8431,27.7657,27.7754,63656.0
2019-10-25 14:05:00,28.73,28.73,28.68,28.71,59578.0,27.7754,27.7754,27.7271,27.7561,59578.0
2019-10-25 14:10:00,28.71,28.75,28.7,28.75,73982.0,27.7561,27.7947,27.7464,27.7947,73982.0
2019-10-25 14:15:00,28.75,28.75,28.73,28.73,11346.0,27.7947,27.7947,27.7754,27.7754,11346.0
2019-10-25 14:20:00,28.74,28.74,28.73,28.74,42340.0,27.7851,27.7851,27.7754,27.7851,42340.0
2019-10-25 14:25:00,28.74,28.74,28.72,28.73,26358.0,27.7851,27.7851,27.7657,27.7754,26358.0
2019-10-25 14:30:00,28.73,28.73,28.67,28.68,42398.0,27.7754,27.7754,27.7174,27.7271,42398.0
2019-10-25 14:35:00,28.67,28.68,28.65,28.68,54840.0,27.7174,27.7271,27.6981,27.7271,54840.0
2019-10-25 14:40:00,28.68,28.72,28.68,28.71,24602.0,27.7271,27.7657,27.7271,27.7561,24602.0
2019-10-25 14:45:00,28.71,28.73,28.71,28.73,5600.0,27.7561,27.7754,27.7561,27.7754,5600.0
2019-10-25 14:50:00,28.73,28.74,28.72,28.74,20178.0,27.7754,27.7851,27.7657,27.7851,20178.0
2019-10-25 14:55:00,28.75,28.78,28.75,28.77,42080.0,27.7947,27.8237,27.7947,27.8141,42080.0
2019-10-25 15:00:00,28.75,28.76,28.74,28.75,25322.0,27.7947,27.8044,27.7851,27.7947,25322.0
2019-10-25 15:05:00,28.76,28.76,28.72,28.73,11660.0,27.8044,27.8044,27.7657,27.7754,11660.0
2019-10-25 15:10:00,28.72,28.77,28.72,28.76,17532.0,27.7657,27.8141,27.7657,27.8044,17532.0
2019-10-25 15:15:00,28.77,28.77,28.75,28.76,14100.0,27.8141,27.8141,27.7947,27.8044,14100.0
2019-10-25 15:20:00,28.76,28.8,28.76,28.79,32094.0,27.8044,27.8431,27.8044,27.8334,32094.0
2019-10-25 15:25:00,28.79,28.8,28.77,28.77,45682.0,27.8334,27.8431,27.8141,27.8141,45682.0
2019-10-25 15:30:00,28.78,28.81,28.76,28.8,90446.0,27.8237,27.8527,27.8044,27.8431,90446.0
2019-10-25 15:35:00,28.8,28.81,28.79,28.79,44936.0,27.8431,27.8527,27.8334,27.8334,44936.0
2019-10-25 15:40:00,28.8,28.8,28.77,28.79,61200.0,27.8431,27.8431,27.8141,27.8334,61200.0
2019-10-25 15:45:00,28.79,28.79,28.74,28.74,103818.0,27.8334,27.8334,27.7851,27.7851,103818.0
2019-10-25 15:50:00,28.75,28.78,28.72,28.73,128926.0,27.7947,27.8237,27.7657,27.7754,128926.0
2019-10-25 15:55:00,28.74,28.82,28.73,28.76,188846.0,27.7851,27.8624,27.7754,27.8044,188846.0
2019-10-28 09:30:00,29.13,29.23,29.12,29.23,304016.0,28.1621,28.2588,28.1524,28.2588,304016.0
2019-10-28 09:35:00,29.24,29.32,29.23,29.28,313208.0,28.2685,28.3458,28.2588,28.3071,313208.0
2019-10-28 09:40:00,29.29,29.33,29.25,29.28,151220.0,28.3168,28.3555,28.2781,28.3071,151220.0
2019-10-28 09:45:00,29.27,29.33,29.27,29.3,78208.0,28.2975,28.3555,28.2975,28.3265,78208.0
2019-10-28 09:50:00,29.3,29.32,29.25,29.31,123530.0,28.3265,28.3458,28.2781,28.3361,123530.0
2019-10-28 09:55:00,29.31,29.32,29.26,29.28,37366.0,28.3361,28.3458,28.2878,28.3071,37366.0
2019-10-28 10:00:00,29.3,29.31,29.27,29.29,95468.0,28.3265,28.3361,28.2975,28.3168,95468.0
2019-10-28 10:05:00,29.28,29.29,29.26,29.28,68550.0,28.3071,28.3168,28.2878,28.3071,68550.0
2019-10-28 10:10:00,29.28,29.31,29.27,29.27,93134.0,28.3071,28.3361,28.2975,28.2975,93134.0
2019-10-28 10:15:00,29.27,29.32,29.27,29.3,95030.0,28.2975,28.3458,28.2975,28.3265,95030.0
2019-10-28 10:20:00,29.3,29.35,29.3,29.34,76334.0,28.3265,28.3748,28.3265,28.3651,76334.0
2019-10-28 10:25:00,29.34,29.34,29.31,29.32,38632.0,28.3651,28.3651,28.3361,28.3458,38632.0
2019-10-28 10:30:00,29.32,29.38,29.3,29.35,124220.0,28.3458,28.4038,28.3265,28.3748,124220.0
2019-10-28 10:35:00,29.35,29.36,29.27,29.28,62164.0,28.3748,28.3845,28.2975,28.3071,62164.0
2019-10-28 10:40:00,29.28,29.33,29.25,29.32,49310.0,28.3071,28.3555,28.2781,28.3458,49310.0
2019-10-28 10:45:00,29.32,29.32,29.29,29.29,39006.0,28.3458,28.3458,28.3168,28.3168,39006.0
2019-10-28 10:50:00,29.29,29.29,29.22,29.23,89588.0,28.3168,28.3168,28.2491,28.2588,89588.0
2019-10-28 10:55:00,29.23,29.26,29.22,29.24,30304.0,28.2588,28.2878,28.2491,28.2685,30304.0
2019-10-28 11:00:00,29.24,29.27,29.23,29.25,34450.0,28.2685,28.2975,28.2588,28.2781,34450.0
2019-10-28 11:05:00,29.25,29.25,29.2,29.22,76226.0,28.2781,28.2781,28.2298,28.2491,76226.0
2019-10-28 11:10:00,29.21,29.25,29.21,29.22,73722.0,28.2395,28.2781,28.2395,28.2491,73722.0
2019-10-28 11:15:00,29.2,29.22,29.18,29.2,26912.0,28.2298,28.2491,28.2105,28.2298,26912.0
2019-10-28 11:20:00,29.2,29.21,29.17,29.2,16764.0,28.2298,28.2395,28.2008,28.2298,16764.0
2019-10-28 11:25:00,29.2,29.22,29.19,29.22,10570.0,28.2298,28.2491,28.2201,28.2491,10570.0
2019-10-28 11:30:00,29.23,29.24,29.15,29.2,29952.0,28.2588,28.2685,28.1814,28.2298,29952.0
2019-10-28 11:35:00,29.19,29.24,29.19,29.2,33198.0,28.2201,28.2685,28.2201,28.2298,33198.0
2019-10-28 11:40:00,29.18,29.25,29.18,29.24,89888.0,28.2105,28.2781,28.2105,28.2685,89888.0
2019-10-28 11:45:00,29.24,29.27,29.21,29.25,82292.0,28.2685,28.2975,28.2395,28.2781,82292.0
2019-10-28 11:50:00,29.25,29.25,29.19,29.21,24188.0,28.2781,28.2781,28.2201,28.2395,24188.0
2019-10-28 11:55:00,29.21,29.22,29.18,29.22,53200.0,28.2395,28.2491,28.2105,28.2491,53200.0
2019-10-28 12:00:00,29.23,29.23,29.19,29.22,52794.0,28.2588,28.2588,28.2201,28.2491,52794.0
2019-10-28 12:05:00,29.22,29.23,29.21,29.22,52474.0,28.2491,28.2588,28.2395,28.2491,52474.0
2019-10-28 12:10:00,29.22,29.24,29.21,29.23,14472.0,28.2491,28.2685,28.2395,28.2588,14472.0
2019-10-28 12:15:00,29.24,29.26,29.23,29.26,20390.0,28.2685,28.2878,28.2588,28.2878,20390.0
2019-10-28 12:20:00,29.26,29.29,29.25,29.27,84254.0,28.2878,28.3168,28.2781,28.2975,84254.0
2019-10-28 12:25:00,29.27,29.29,29.25,29.26,43612.0,28.2975,28.3168,28.2781,28.2878,43612.0
2019-10-28 12:30:00,29.25,29.25,29.2,29.2,33272.0,28.2781,28.2781,28.2298,28.2298,33272.0
2019-10-28 12:35:00,29.2,29.24,29.19,29.23,50260.0,28.2298,28.2685,28.2201,28.2588,50260.0
2019-10-28 12:40:00,29.24,29.25,29.23,29.24,11758.0,28.2685,28.2781,28.2588,28.2685,11758.0
2019-10-28 12:45:00,29.24,29.26,29.24,29.24,12774.0,28.2685,28.2878,28.2685,28.2685,12774.0
2019-10-28 12:50:00,29.24,29.25,29.22,29.23,47970.0,28.2685,28.2781,28.2491,28.2588,47970.0
2019-10-28 12:55:00,29.23,29.23,29.18,29.19,35132.0,28.2588,28.2588,28.2105,28.2201,35132.0
2019-10-28 13:00:00,29.2,29.22,29.19,29.21,18000.0,28.2298,28.2491,28.2201,28.2395,18000.0
2019-10-28 13:05:00,29.22,29.23,29.21,29.22,36356.0,28.2491,28.2588,28.2395,28.2491,36356.0
2019-10-28 13:10:00,29.21,29.23,29.2,29.23,10568.0,28.2395,28.2588,28.2298,28.2588,10568.0
2019-10-28 13:15:00,29.23,29.26,29.23,29.25,52582.0,28.2588,28.2878,28.2588,28.2781,52582.0
2019-10-28 13:20:00,29.25,29.27,29.24,29.25,29000.0,28.2781,28.2975,28.2685,28.2781,29000.0
2019-10-28 13:25:00,29.25,29.26,29.24,29.25,13798.0,28.2781,28.2878,28.2685,28.2781,13798.0
2019-10-28 13:30:00,29.25,29.25,29.24,29.24,10570.0,28.2781,28.2781,28.2685,28.2685,10570.0
2019-10-28 13:35:00,29.24,29.26,29.23,29.26,12938.0,28.2685,28.2878,28.2588,28.2878,12938.0
2019-10-28 13:40:00,29.25,29.28,29.25,29.26,12462.0,28.2781,28.3071,28.2781,28.2878,12462.0
2019-10-28 13:45:00,29.27,29.29,29.26,29.28,18190.0,28.2975,28.3168,28.2878,28.3071,18190.0
2019-10-28 13:50:00,29.28,29.29,29.27,29.29,25630.0,28.3071,28.3168,28.2975,28.3168,25630.0
2019-10-28 13:55:00,29.29,29.29,29.24,29.27,65690.0,28.3168,28.3168,28.2685,28.2975,65690.0
2019-10-28 14:00:00,29.27,29.3,29.26,29.27,18744.0,28.2975,28.3265,28.2878,28.2975,18744.0
2019-10-28 14:05:00,29.27,29.28,29.25,29.25,14074.0,28.2975,28.3071,28.2781,28.2781,14074.0
2019-10-28 14:10:00,29.26,29.27,29.25,29.25,5712.0,28.2878,28.2975,28.2781,28.2781,5712.0
2019-10-28 14:15:00,29.26,29.3,29.26,29.29,31908.0,28.2878,28.3265,28.2878,28.3168,31908.0
2019-10-28 14:20:00,29.28,29.29,29.27,29.27,31174.0,28.3071,28.3168,28.2975,28.2975,31174.0
2019-10-28 14:25:00,29.28,29.28,29.26,29.27,13810.0,28.3071,28.3071,28.2878,28.2975,13810.0
2019-10-28 14:30:00,29.27,29.28,29.27,29.27,4420.0,28.2975,28.3071,28.2975,28.2975,4420.0
2019-10-28 14:35:00,29.28,29.31,29.27,29.29,16824.0,28.3071,28.3361,28.2975,28.3168,16824.0
2019-10-28 14:40:00,29.29,29.31,29.29,29.31,26428.0,28.3168,28.3361,28.3168,28.3361,26428.0
2019-10-28 14:45:00,29.31,29.31,29.28,29.28,16630.0,28.3361,28.3361,28.3071,28.3071,16630.0
2019-10-28 14:50:00,29.29,29.3,29.27,29.3,35542.0,28.3168,28.3265,28.2975,28.3265,35542.0
2019-10-28 14:55:00,29.3,29.31,29.28,29.28,41874.0,28.3265,28.3361,28.3071,28.3071,41874.0
2019-10-28 15:00:00,29.29,29.3,29.26,29.28,45342.0,28.3168,28.3265,28.2878,28.3071,45342.0
2019-10-28 15:05:00,29.29,29.3,29.28,29.3,14218.0,28.3168,28.3265,28.3071,28.3265,14218.0
2019-10-28 15:10:00,29.29,29.33,29.29,29.33,75708.0,28.3168,28.3555,28.3168,28.3555,75708.0
2019-10-28 15:15:00,29.33,29.33,29.3,29.31,60012.0,28.3555,28.3555,28.3265,28.3361,60012.0
2019-10-28 15:20:00,29.31,29.34,29.3,29.33,65748.0,28.3361,28.3651,28.3265,28.3555,65748.0
2019-10-28 15:25:00,29.33,29.34,29.32,29.34,44914.0,28.3555,28.3651,28.3458,28.3651,44914.0
2019-10-28 15:30:00,29.33,29.34,29.32,29.33,41098.0,28.3555,28.3651,28.3458,28.3555,41098.0
2019-10-28 15:35:00,29.33,29.33,29.29,29.3,61768.0,28.3555,28.3555,28.3168,28.3265,61768.0
2019-10-28 15:40:00,29.3,29.3,29.28,29.28,149204.0,28.3265,28.3265,28.3071,28.3071,149204.0
2019-10-28 15:45:00,29.28,29.29,29.25,29.28,86064.0,28.3071,28.3168,28.2781,28.3071,86064.0
2019-10-28 15:50:00,29.29,29.3,29.24,29.24,103156.0,28.3168,28.3265,28.2685,28.2685,103156.0
2019-10-28 15:55:00,29.25,29.3,29.22,29.24,159456.0,28.2781,28.3265,28.2491,28.2685,159456.0
2019-10-29 09:30:00,29.13,29.15,29.09,29.15,167874.0,28.1621,28.1814,28.1234,28.1814,167874.0
2019-10-29 09:35:00,29.14,29.18,29.11,29.16,136322.0,28.1718,28.2105,28.1428,28.1911,136322.0
2019-10-29 09:40:00,29.17,29.21,29.14,29.2,83858.0,28.2008,28.2395,28.1718,28.2298,83858.0
2019-10-29 09:45:00,29.21,29.23,29.2,29.23,54044.0,28.2395,28.2588,28.2298,28.2588,54044.0
2019-10-29 09:50:00,29.23,29.3,29.23,29.29,83020.0,28.2588,28.3265,28.2588,28.3168,83020.0
2019-10-29 09:55:00,29.29,29.29,29.23,29.24,48824.0,28.3168,28.3168,28.2588,28.2685,48824.0
2019-10-29 10:00:00,29.24,29.26,29.21,29.22,34680.0,28.2685,28.2878,28.2395,28.2491,34680.0
2019-10-29 10:05:00,29.21,29.23,29.18,29.23,32560.0,28.2395,28.2588,28.2105,28.2588,32560.0
2019-10-29 10:10:00,29.23,29.27,29.22,29.25,24134.0,28.2588,28.2975,28.2491,28.2781,24134.0
2019-10-29 10:15:00,29.27,29.27,29.24,29.24,21100.0,28.2975,28.2975,28.2685,28.2685,21100.0
2019-10-29 10:20:00,29.25,29.29,29.25,29.29,30254.0,28.2781,28.3168,28.2781,28.3168,30254.0
2019-10-29 10:25:00,29.28,29.29,29.27,29.27,28814.0,28.3071,28.3168,28.2975,28.2975,28814.0
2019-10-29 10:30:00,29.29,29.34,29.25,29.33,90590.0,28.3168,28.3651,28.2781,28.3555,90590.0
2019-10-29 10:35:00,29.34,29.36,29.33,29.35,65640.0,28.3651,28.3845,28.3555,28.3748,65640.0
2019-10-29 10:40:00,29.36,29.41,29.35,29.39,132720.0,28.3845,28.4328,28.3748,28.4135,132720.0
2019-10-29 10:45:00,29.4,29.48,29.39,29.45,194436.0,28.4231,28.5005,28.4135,28.4715,194436.0
2019-10-29 10:50:00,29.45,29.45,29.41,29.43,20812.0,28.4715,28.4715,28.4328,28.4521,20812.0
2019-10-29 10:55:00,29.42,29.43,29.4,29.42,46732.0,28.4425,28.4521,28.4231,28.4425,46732.0
2019-10-29 11:00:00,29.42,29.47,29.42,29.45,60786.0,28.4425,28.4908,28.4425,28.4715,60786.0
2019-10-29 11:05:00,29.45,29.47,29.42,29.43,63824.0,28.4715,28.4908,28.4425,28.4521,63824.0
2019-10-29 11:10:00,29.42,29.42,29.36,29.37,76736.0,28.4425,28.4425,28.3845,28.3941,76736.0
2019-10-29 11:15:00,29.36,29.4,29.34,29.35,39008.0,28.3845,28.4231,28.3651,28.3748,39008.0
2019-10-29 11:20:00,29.35,29.36,29.3,29.3,86984.0,28.3748,28.3845,28.3265,28.3265,86984.0
2019-10-29 11:25:00,29.3,29.35,29.3,29.35,32288.0,28.3265,28.3748,28.3265,28.3748,32288.0
2019-10-29 11:30:00,29.35,29.38,29.34,29.38,20924.0,28.3748,28.4038,28.3651,28.4038,20924.0
2019-10-29 11:35:00,29.38,29.38,29.3,29.31,15578.0,28.4038,28.4038,28.3265,28.3361,15578.0
2019-10-29 11:40:00,29.32,29.34,29.32,29.32,17008.0,28.3458,28.3651,28.3458,28.3458,17008.0
2019-10-29 11:45:00,29.32,29.36,29.32,29.34,29350.0,28.3458,28.3845,28.3458,28.3651,29350.0
2019-10-29 11:50:00,29.34,29.36,29.31,29.36,48784.0,28.3651,28.3845,28.3361,28.3845,48784.0
2019-10-29 11:55:00,29.36,29.37,29.16,29.22,174232.0,28.3845,28.3941,28.1911,28.2491,174232.0
2019-10-29 12:00:00,29.2,29.3,29.14,29.24,119636.0,28.2298,28.3265,28.1718,28.2685,119636.0
2019-10-29 12:05:00,29.23,29.3,29.21,29.29,34100.0,28.2588,28.3265,28.2395,28.3168,34100.0
2019-10-29 12:10:00,29.3,29.33,29.27,29.31,50756.0,28.3265,28.3555,28.2975,28.3361,50756.0
2019-10-29 12:15:00,29.3,29.36,29.3,29.36,23600.0,28.3265,28.3845,28.3265,28.3845,23600.0
2019-10-29 12:20:00,29.35,29.38,29.35,29.37,13112.0,28.3748,28.4038,28.3748,28.3941,13112.0
2019-10-29 12:25:00,29.36,29.41,29.36,29.41,26734.0,28.3845,28.4328,28.3845,28.4328,26734.0
2019-10-29 12:30:00,29.42,29.42,29.41,29.42,42614.0,28.4425,28.4425,28.4328,28.4425,42614.0
2019-10-29 12:35:00,29.41,29.42,29.39,29.39,25356.0,28.4328,28.4425,28.4135,28.4135,25356.0
2019-10-29 12:40:00,29.4,29.4,29.37,29.39,6024.0,28.4231,28.4231,28.3941,28.4135,6024.0
2019-10-29 12:45:00,29.39,29.41,29.39,29.4,106988.0,28.4135,28.4328,28.4135,28.4231,106988.0
2019-10-29 12:50:00,29.39,29.39,29.36,29.36,21000.0,28.4135,28.4135,28.3845,28.3845,21000.0
2019-10-29 12:55:00,29.38,29.39,29.36,29.36,49280.0,28.4038,28.4135,28.3845,28.3845,49280.0
2019-10-29 13:00:00,29.36,29.4,29.36,29.39,34116.0,28.3845,28.4231,28.3845,28.4135,34116.0
2019-10-29 13:05:00,29.4,29.4,29.39,29.4,24520.0,28.4231,28.4231,28.4135,28.4231,24520.0
2019-10-29 13:10:00,29.4,29.42,29.38,29.39,12604.0,28.4231,28.4425,28.4038,28.4135,12604.0
2019-10-29 13:15:00,29.38,29.39,29.36,29.37,20122.0,28.4038,28.4135,28.3845,28.3941,20122.0
2019-10-29 13:20:00,29.38,29.38,29.36,29.36,5224.0,28.4038,28.4038,28.3845,28.3845,5224.0
2019-10-29 13:25:00,29.36,29.36,29.34,29.35,109186.0,28.3845,28.3845,28.3651,28.3748,109186.0
2019-10-29 13:30:00,29.35,29.37,29.35,29.37,51900.0,28.3748,28.3941,28.3748,28.3941,51900.0
2019-10-29 13:35:00,29.36,29.38,29.36,29.38,33526.0,28.3845,28.4038,28.3845,28.4038,33526.0
2019-10-29 13:40:00,29.36,29.36,29.35,29.35,24842.0,28.3845,28.3845,28.3748,28.3748,24842.0
2019-10-29 13:45:00,29.36,29.36,29.35,29.35,3902.0,28.3845,28.3845,28.3748,28.3748,3902.0
2019-10-29 13:50:00,29.35,29.38,29.34,29.38,31514.0,28.3748,28.4038,28.3651,28.4038,31514.0
2019-10-29 13:55:00,29.39,29.39,29.36,29.36,6712.0,28.4135,28.4135,28.3845,28.3845,6712.0
2019-10-29 14:00:00,29.36,29.36,29.28,29.28,76198.0,28.3845,28.3845,28.3071,28.3071,76198.0
2019-10-29 14:05:00,29.28,29.29,29.28,29.29,17416.0,28.3071,28.3168,28.3071,28.3168,17416.0
2019-10-29 14:10:00,29.28,29.28,29.26,29.27,19776.0,28.3071,28.3071,28.2878,28.2975,19776.0
2019-10-29 14:15:00,29.27,29.28,29.25,29.27,10544.0,28.2975,28.3071,28.2781,28.2975,10544.0
2019-10-29 14:20:00,29.27,29.28,29.25,29.27,15944.0,28.2975,28.3071,28.2781,28.2975,15944.0
2019-10-29 14:25:00,29.27,29.27,29.24,29.25,9746.0,28.2975,28.2975,28.2685,28.2781,9746.0
2019-10-29 14:30:00,29.26,29.28,29.26,29.28,19102.0,28.2878,28.3071,28.2878,28.3071,19102.0
2019-10-29 14:35:00,29.27,29.28,29.25,29.28,11552.0,28.2975,28.3071,28.2781,28.3071,11552.0
2019-10-29 14:40:00,29.26,29.26,29.22,29.22,45100.0,28.2878,28.2878,28.2491,28.2491,45100.0
2019-10-29 14:45:00,29.23,29.24,29.22,29.23,15938.0,28.2588,28.2685,28.2491,28.2588,15938.0
2019-10-29 14:50:00,29.23,29.24,29.21,29.21,28322.0,28.2588,28.2685,28.2395,28.2395,28322.0
2019-10-29 14:55:00,29.21,29.22,29.16,29.17,48398.0,28.2395,28.2491,28.1911,28.2008,48398.0
2019-10-29 15:00:00,29.17,29.21,29.16,29.21,65710.0,28.2008,28.2395,28.1911,28.2395,65710.0
2019-10-29 15:05:00,29.21,29.21,29.18,29.19,7498.0,28.2395,28.2395,28.2105,28.2201,7498.0
2019-10-29 15:10:00,29.21,29.23,29.21,29.22,12514.0,28.2395,28.2588,28.2395,28.2491,12514.0
2019-10-29 15:15:00,29.21,29.23,29.2,29.23,9828.0,28.2395,28.2588,28.2298,28.2588,9828.0
2019-10-29 15:20:00,29.24,29.24,29.22,29.22,13898.0,28.2685,28.2685,28.2491,28.2491,13898.0
2019-10-29 15:25:00,29.24,29.25,29.19,29.2,14860.0,28.2685,28.2781,28.2201,28.2298,14860.0
2019-10-29 15:30:00,29.2,29.22,29.17,29.17,34634.0,28.2298,28.2491,28.2008,28.2008,34634.0
2019-10-29 15:35:00,29.18,29.18,29.13,29.13,23246.0,28.2105,28.2105,28.1621,28.1621,23246.0
2019-10-29 15:40:00,29.14,29.17,29.11,29.16,98272.0,28.1718,28.2008,28.1428,28.1911,98272.0
2019-10-29 15:45:00,29.15,29.16,29.11,29.13,102502.0,28.1814,28.1911,28.1428,28.1621,102502.0
2019-10-29 15:50:00,29.15,29.2,29.13,29.17,226190.0,28.1814,28.2298,28.1621,28.2008,226190.0
2019-10-29 15:55:00,29.17,29.23,29.16,29.19,118072.0,28.2008,28.2588,28.1911,28.2201,118072.0
2019-10-30 09:30:00,29.28,29.28,29.13,29.14,186564.0,28.3071,28.3071,28.1621,28.1718,186564.0
2019-10-30 09:35:00,29.13,29.14,29.04,29.08,103910.0,28.1621,28.1718,28.0751,28.1138,103910.0
2019-10-30 09:40:00,29.07,29.13,29.05,29.11,78566.0,28.1041,28.1621,28.0848,28.1428,78566.0
2019-10-30 09:45:00,29.09,29.13,29.09,29.12,50690.0,28.1234,28.1621,28.1234,28.1524,50690.0
2019-10-30 09:50:00,29.13,29.13,29.09,29.11,65496.0,28.1621,28.1621,28.1234,28.1428,65496.0
2019-10-30 09:55:00,29.1,29.11,29.09,29.1,31548.0,28.1331,28.1428,28.1234,28.1331,31548.0
2019-10-30 10:00:00,29.1,29.1,28.84,29.06,421768.0,28.1331,28.1331,27.8817,28.0944,421768.0
2019-10-30 10:05:00,29.04,29.09,29.02,29.08,109024.0,28.0751,28.1234,28.0558,28.1138,109024.0
2019-10-30 10:10:00,29.09,29.13,29.08,29.1,57420.0,28.1234,28.1621,28.1138,28.1331,57420.0
2019-10-30 10:15:00,29.11,29.11,29.07,29.11,29506.0,28.1428,28.1428,28.1041,28.1428,29506.0
2019-10-30 10:20:00,29.11,29.13,29.07,29.07,102474.0,28.1428,28.1621,28.1041,28.1041,102474.0
2019-10-30 10:25:00,29.07,29.14,29.07,29.1,90868.0,28.1041,28.1718,28.1041,28.1331,90868.0
2019-10-30 10:30:00,29.1,29.1,29.04,29.05,38998.0,28.1331,28.1331,28.0751,28.0848,38998.0
2019-10-30 10:35:00,29.07,29.13,29.07,29.1,33868.0,28.1041,28.1621,28.1041,28.1331,33868.0
2019-10-30 10:40:00,29.1,29.13,29.1,29.1,20234.0,28.1331,28.1621,28.1331,28.1331,20234.0
2019-10-30 10:45:00,29.1,29.15,29.1,29.14,11562.0,28.1331,28.1814,28.1331,28.1718,11562.0
2019-10-30 10:50:00,29.13,29.15,29.13,29.15,51180.0,28.1621,28.1814,28.1621,28.1814,51180.0
2019-10-30 10:55:00,29.15,29.16,29.14,29.15,28350.0,28.1814,28.1911,28.1718,28.1814,28350.0
2019-10-30 11:00:00,29.15,29.15,29.11,29.13,28060.0,28.1814,28.1814,28.1428,28.1621,28060.0
2019-10-30 11:05:00,29.14,29.14,29.11,29.12,25054.0,28.1718,28.1718,28.1428,28.1524,25054.0
2019-10-30 11:10:00,29.12,29.16,29.11,29.11,14688.0,28.1524,28.1911,28.1428,28.1428,14688.0
2019-10-30 11:15:00,29.11,29.11,29.09,29.09,29426.0,28.1428,28.1428,28.1234,28.1234,29426.0
2019-10-30 11:20:00,29.08,29.08,29.04,29.04,69390.0,28.1138,28.1138,28.0751,28.0751,69390.0
2019-10-30 11:25:00,29.04,29.08,29.03,29.08,86718.0,28.0751,28.1138,28.0654,28.1138,86718.0
2019-10-30 11:30:00,29.08,29.08,29.05,29.07,50010.0,28.1138,28.1138,28.0848,28.1041,50010.0
2019-10-30 11:35:00,29.07,29.1,29.06,29.07,54514.0,28.1041,28.1331,28.0944,28.1041,54514.0
2019-10-30 11:40:00,29.07,29.07,29.0,29.01,27036.0,28.1041,28.1041,28.0364,28.0461,27036.0
2019-10-30 11:45:00,29.0,29.07,29.0,29.07,21914.0,28.0364,28.1041,28.0364,28.1041,21914.0
2019-10-30 11:50:00,29.06,29.07,29.05,29.07,3338.0,28.0944,28.1041,28.0848,28.1041,3338.0
2019-10-30 11:55:00,29.07,29.08,29.06,29.07,7080.0,28.1041,28.1138,28.0944,28.1041,7080.0
2019-10-30 12:00:00,29.08,29.1,29.06,29.09,23974.0,28.1138,28.1331,28.0944,28.1234,23974.0
2019-10-30 12:05:00,29.1,29.11,29.09,29.11,12576.0,28.1331,28.1428,28.1234,28.1428,12576.0
2019-10-30 12:10:00,29.12,29.13,29.1,29.11,41800.0,28.1524,28.1621,28.1331,28.1428,41800.0
2019-10-30 12:15:00,29.1,29.11,29.09,29.11,11408.0,28.1331,28.1428,28.1234,28.1428,11408.0
2019-10-30 12:20:00,29.11,29.15,29.11,29.14,7024.0,28.1428,28.1814,28.1428,28.1718,7024.0
2019-10-30 12:25:00,29.14,29.16,29.13,29.15,14200.0,28.1718,28.1911,28.1621,28.1814,14200.0
2019-10-30 12:30:00,29.16,29.18,29.15,29.17,58126.0,28.1911,28.2105,28.1814,28.2008,58126.0
2019-10-30 12:35:00,29.17,29.17,29.15,29.16,19956.0,28.2008,28.2008,28.1814,28.1911,19956.0
2019-10-30 12:40:00,29.16,29.18,29.15,29.16,11590.0,28.1911,28.2105,28.1814,28.1911,11590.0
2019-10-30 12:45:00,29.16,29.16,29.13,29.15,4700.0,28.1911,28.1911,28.1621,28.1814,4700.0
2019-10-30 12:50:00,29.13,29.15,29.11,29.11,11524.0,28.1621,28.1814,28.1428,28.1428,11524.0
2019-10-30 12:55:00,29.11,29.12,29.1,29.11,32978.0,28.1428,28.1524,28.1331,28.1428,32978.0
2019-10-30 13:00:00,29.1,29.14,29.1,29.13,9092.0,28.1331,28.1718,28.1331,28.1621,9092.0
2019-10-30 13:05:00,29.13,29.14,29.12,29.14,18264.0,28.1621,28.1718,28.1524,28.1718,18264.0
2019-10-30 13:10:00,29.14,29.14,29.11,29.13,5400.0,28.1718,28.1718,28.1428,28.1621,5400.0
2019-10-30 13:15:00,29.12,29.12,29.1,29.11,7000.0,28.1524,28.1524,28.1331,28.1428,7000.0
2019-10-30 13:20:00,29.11,29.11,29.1,29.11,5100.0,28.1428,28.1428,28.1331,28.1428,5100.0
2019-10-30 13:25:00,29.11,29.11,29.11,29.11,2200.0,28.1428,28.1428,28.1428,28.1428,2200.0
2019-10-30 13:30:00,29.11,29.11,29.08,29.11,15496.0,28.1428,28.1428,28.1138,28.1428,15496.0
2019-10-30 13:35:00,29.1,29.1,29.08,29.1,8400.0,28.1331,28.1331,28.1138,28.1331,8400.0
2019-10-30 13:40:00,29.09,29.1,29.08,29.09,15050.0,28.1234,28.1331,28.1138,28.1234,15050.0
2019-10-30 13:45:00,29.08,29.14,29.05,29.05,98108.0,28.1138,28.1718,28.0848,28.0848,98108.0
2019-10-30 13:50:00,29.04,29.07,29.03,29.07,34920.0,28.0751,28.1041,28.0654,28.1041,34920.0
2019-10-30 13:55:00,29.07,29.07,28.95,28.95,115780.0,28.1041,28.1041,27.9881,27.9881,115780.0
2019-10-30 14:00:00,28.92,29.09,28.9,29.06,228018.0,27.9591,28.1234,27.9398,28.0944,228018.0
2019-10-30 14:05:00,29.05,29.05,28.98,29.03,72024.0,28.0848,28.0848,28.0171,28.0654,72024.0
2019-10-30 14:10:00,29.05,29.12,29.05,29.11,58158.0,28.0848,28.1524,28.0848,28.1428,58158.0
2019-10-30 14:15:00,29.14,29.23,29.14,29.17,166968.0,28.1718,28.2588,28.1718,28.2008,166968.0
2019-10-30 14:20:00,29.18,29.2,29.14,29.14,39148.0,28.2105,28.2298,28.1718,28.1718,39148.0
2019-10-30 14:25:00,29.14,29.16,29.13,29.14,46922.0,28.1718,28.1911,28.1621,28.1718,46922.0
2019-10-30 14:30:00,29.14,29.16,29.0,29.02,85342.0,28.1718,28.1911,28.0364,28.0558,85342.0
2019-10-30 14:35:00,29.03,29.11,28.98,28.99,61324.0,28.0654,28.1428,28.0171,28.0268,61324.0
2019-10-30 14:40:00,29.03,29.16,29.02,29.16,61966.0,28.0654,28.1911,28.0558,28.1911,61966.0
2019-10-30 14:45:00,29.13,29.18,29.13,29.18,34360.0,28.1621,28.2105,28.1621,28.2105,34360.0
2019-10-30 14:50:00,29.2,29.34,29.2,29.29,209220.0,28.2298,28.3651,28.2298,28.3168,209220.0
2019-10-30 14:55:00,29.29,29.36,29.29,29.33,75968.0,28.3168,28.3845,28.3168,28.3555,75968.0
2019-10-30 15:00:00,29.32,29.39,29.32,29.38,50144.0,28.3458,28.4135,28.3458,28.4038,50144.0
2019-10-30 15:05:00,29.38,29.4,29.34,29.36,59272.0,28.4038,28.4231,28.3651,28.3845,59272.0
2019-10-30 15:10:00,29.38,29.4,29.36,29.37,38610.0,28.4038,28.4231,28.3845,28.3941,38610.0
2019-10-30 15:15:00,29.37,29.42,29.36,29.39,54888.0,28.3941,28.4425,28.3845,28.4135,54888.0
2019-10-30 15:20:00,29.41,29.57,29.41,29.52,299922.0,28.4328,28.5875,28.4328,28.5392,299922.0
2019-10-30 15:25:00,29.51,29.54,29.43,29.47,50936.0,28.5295,28.5585,28.4521,28.4908,50936.0
2019-10-30 15:30:00,29.46,29.49,29.42,29.43,105570.0,28.4811,28.5102,28.4425,28.4521,105570.0
2019-10-30 15:35:00,29.43,29.44,29.39,29.4,82510.0,28.4521,28.4618,28.4135,28.4231,82510.0
2019-10-30 15:40:00,29.41,29.44,29.4,29.42,89602.0,28.4328,28.4618,28.4231,28.4425,89602.0
2019-10-30 15:45:00,29.42,29.43,29.38,29.4,142790.0,28.4425,28.4521,28.4038,28.4231,142790.0
2019-10-30 15:50:00,29.42,29.5,29.41,29.49,270266.0,28.4425,28.5198,28.4328,28.5102,270266.0
2019-10-30 15:55:00,29.49,29.5,29.4,29.46,182042.0,28.5102,28.5198,28.4231,28.4811,182042.0
2019-10-31 09:30:00,29.43,29.43,29.31,29.4,268744.0,28.4521,28.4521,28.3361,28.4231,268744.0
2019-10-31 09:35:00,29.41,29.42,29.34,29.36,157760.0,28.4328,28.4425,28.3651,28.3845,157760.0
2019-10-31 09:40:00,29.37,29.39,29.28,29.28,80882.0,28.3941,28.4135,28.3071,28.3071,80882.0
2019-10-31 09:45:00,29.29,29.35,29.24,29.24,163030.0,28.3168,28.3748,28.2685,28.2685,163030.0
2019-10-31 09:50:00,29.25,29.28,29.22,29.24,119096.0,28.2781,28.3071,28.2491,28.2685,119096.0
2019-10-31 09:55:00,29.24,29.25,29.2,29.2,40700.0,28.2685,28.2781,28.2298,28.2298,40700.0
2019-10-31 10:00:00,29.19,29.2,29.11,29.11,119464.0,28.2201,28.2298,28.1428,28.1428,119464.0
2019-10-31 10:05:00,29.13,29.18,29.11,29.18,78138.0,28.1621,28.2105,28.1428,28.2105,78138.0
2019-10-31 10:10:00,29.15,29.15,29.0,29.0,175664.0,28.1814,28.1814,28.0364,28.0364,175664.0
2019-10-31 10:15:00,28.99,29.07,28.98,29.06,59432.0,28.0268,28.1041,28.0171,28.0944,59432.0
2019-10-31 10:20:00,29.06,29.07,28.91,28.92,159650.0,28.0944,28.1041,27.9494,27.9591,159650.0
2019-10-31 10:25:00,28.93,28.98,28.92,28.96,261696.0,27.9688,28.0171,27.9591,27.9978,261696.0
2019-10-31 10:30:00,28.94,28.95,28.79,28.79,185072.0,27.9784,27.9881,27.8334,27.8334,185072.0
2019-10-31 10:35:00,28.79,28.85,28.75,28.84,191138.0,27.8334,27.8914,27.7947,27.8817,191138.0
2019-10-31 10:40:00,28.84,28.92,28.81,28.9,140686.0,27.8817,27.9591,27.8527,27.9398,140686.0
2019-10-31 10:45:00,28.9,28.97,28.88,28.96,77724.0,27.9398,28.0074,27.9204,27.9978,77724.0
2019-10-31 10:50:00,28.97,29.0,28.94,29.0,62310.0,28.0074,28.0364,27.9784,28.0364,62310.0
2019-10-31 10:55:00,29.0,29.07,28.98,29.06,148176.0,28.0364,28.1041,28.0171,28.0944,148176.0
2019-10-31 11:00:00,29.04,29.07,29.04,29.04,48578.0,28.0751,28.1041,28.0751,28.0751,48578.0
2019-10-31 11:05:00,29.04,29.11,29.04,29.1,102766.0,28.0751,28.1428,28.0751,28.1331,102766.0
2019-10-31 11:10:00,29.11,29.11,29.07,29.07,47212.0,28.1428,28.1428,28.1041,28.1041,47212.0
2019-10-31 11:15:00,29.09,29.12,29.0,29.0,113184.0,28.1234,28.1524,28.0364,28.0364,113184.0
2019-10-31 11:20:00,29.0,29.05,29.0,29.04,123622.0,28.0364,28.0848,28.0364,28.0751,123622.0
2019-10-31 11:25:00,29.05,29.08,28.97,29.0,40808.0,28.0848,28.1138,28.0074,28.0364,40808.0
2019-10-31 11:30:00,29.0,29.06,28.95,28.96,53288.0,28.0364,28.0944,27.9881,27.9978,53288.0
2019-10-31 11:35:00,28.96,29.06,28.93,29.06,55218.0,27.9978,28.0944,27.9688,28.0944,55218.0
2019-10-31 11:40:00,29.05,29.09,29.04,29.06,52938.0,28.0848,28.1234,28.0751,28.0944,52938.0
2019-10-31 11:45:00,29.04,29.06,29.02,29.02,20106.0,28.0751,28.0944,28.0558,28.0558,20106.0
2019-10-31 11:50:00,29.04,29.1,29.04,29.05,32228.0,28.0751,28.1331,28.0751,28.0848,32228.0
2019-10-31 11:55:00,29.09,29.09,29.02,29.02,21608.0,28.1234,28.1234,28.0558,28.0558,21608.0
2019-10-31 12:00:00,29.03,29.04,28.9,28.9,69150.0,28.0654,28.0751,27.9398,27.9398,69150.0
2019-10-31 12:05:00,28.91,28.95,28.86,28.94,92316.0,27.9494,27.9881,27.9011,27.9784,92316.0
2019-10-31 12:10:00,28.93,28.99,28.92,28.98,15730.0,27.9688,28.0268,27.9591,28.0171,15730.0
2019-10-31 12:15:00,28.97,28.97,28.91,28.91,23920.0,28.0074,28.0074,27.9494,27.9494,23920.0
2019-10-31 12:20:00,28.89,28.93,28.86,28.88,37064.0,27.9301,27.9688,27.9011,27.9204,37064.0
2019-10-31 12:25:00,28.89,28.95,28.88,28.93,52192.0,27.9301,27.9881,27.9204,27.9688,52192.0
2019-10-31 12:30:00,28.94,28.94,28.89,28.89,21462.0,27.9784,27.9784,27.9301,27.9301,21462.0
2019-10-31 12:35:00,28.89,28.93,28.85,28.89,15526.0,27.9301,27.9688,27.8914,27.9301,15526.0
2019-10-31 12:40:00,28.88,28.88,28.81,28.86,38412.0,27.9204,27.9204,27.8527,27.9011,38412.0
2019-10-31 12:45:00,28.86,28.87,28.79,28.83,237242.0,27.9011,27.9108,27.8334,27.8721,237242.0
2019-10-31 12:50:00,28.82,28.85,28.81,28.85,14120.0,27.8624,27.8914,27.8527,27.8914,14120.0
2019-10-31 12:55:00,28.85,28.89,28.85,28.88,26604.0,27.8914,27.9301,27.8914,27.9204,26604.0
2019-10-31 13:00:00,28.89,28.93,28.86,28.91,22858.0,27.9301,27.9688,27.9011,27.9494,22858.0
2019-10-31 13:05:00,28.92,28.97,28.91,28.96,33894.0,27.9591,28.0074,27.9494,27.9978,33894.0
2019-10-31 13:10:00,28.96,28.98,28.88,28.93,86756.0,27.9978,28.0171,27.9204,27.9688,86756.0
2019-10-31 13:15:00,28.92,28.95,28.9,28.93,7100.0,27.9591,27.9881,27.9398,27.9688,7100.0
2019-10-31 13:20:00,28.95,28.95,28.92,28.93,6570.0,27.9881,27.9881,27.9591,27.9688,6570.0
2019-10-31 13:25:00,28.93,28.97,28.92,28.97,21396.0,27.9688,28.0074,27.9591,28.0074,21396.0
2019-10-31 13:30:00,28.97,29.0,28.96,29.0,45962.0,28.0074,28.0364,27.9978,28.0364,45962.0
2019-10-31 13:35:00,29.0,29.02,29.0,29.0,15880.0,28.0364,28.0558,28.0364,28.0364,15880.0
2019-10-31 13:40:00,28.99,28.99,28.97,28.97,3074.0,28.0268,28.0268,28.0074,28.0074,3074.0
2019-10-31 13:45:00,28.95,28.98,28.95,28.95,7316.0,27.9881,28.0171,27.9881,27.9881,7316.0
2019-10-31 13:50:00,28.93,28.96,28.93,28.96,5462.0,27.9688,27.9978,27.9688,27.9978,5462.0
2019-10-31 13:55:00,28.96,28.97,28.93,28.93,11172.0,27.9978,28.0074,27.9688,27.9688,11172.0
2019-10-31 14:00:00,28.93,28.93,28.84,28.84,57936.0,27.9688,27.9688,27.8817,27.8817,57936.0
2019-10-31 14:05:00,28.87,28.92,28.86,28.89,20632.0,27.9108,27.9591,27.9011,27.9301,20632.0
2019-10-31 14:10:00,28.88,28.92,28.88,28.9,10860.0,27.9204,27.9591,27.9204,27.9398,10860.0
2019-10-31 14:15:00,28.9,28.9,28.86,28.86,50778.0,27.9398,27.9398,27.9011,27.9011,50778.0
2019-10-31 14:20:00,28.86,28.9,28.85,28.89,74366.0,27.9011,27.9398,27.8914,27.9301,74366.0
2019-10-31 14:25:00,28.89,28.94,28.88,28.93,48320.0,27.9301,27.9784,27.9204,27.9688,48320.0
2019-10-31 14:30:00,28.91,28.96,28.91,28.91,42892.0,27.9494,27.9978,27.9494,27.9494,42892.0
2019-10-31 14:35:00,28.92,28.94,28.88,28.88,49176.0,27.9591,27.9784,27.9204,27.9204,49176.0
2019-10-31 14:40:00,28.89,28.89,28.83,28.86,48448.0,27.9301,27.9301,27.8721,27.9011,48448.0
2019-10-31 14:45:00,28.86,28.86,28.78,28.86,37990.0,27.9011,27.9011,27.8237,27.9011,37990.0
2019-10-31 14:50:00,28.86,28.88,28.85,28.86,13728.0,27.9011,27.9204,27.8914,27.9011,13728.0
2019-10-31 14:55:00,28.88,28.92,28.88,28.92,16034.0,27.9204,27.9591,27.9204,27.9591,16034.0
2019-10-31 15:00:00,28.92,28.95,28.89,28.95,26614.0,27.9591,27.9881,27.9301,27.9881,26614.0
2019-10-31 15:05:00,28.95,28.97,28.93,28.95,19216.0,27.9881,28.0074,27.9688,27.9881,19216.0
2019-10-31 15:10:00,28.95,29.03,28.95,29.0,75052.0,27.9881,28.0654,27.9881,28.0364,75052.0
2019-10-31 15:15:00,29.02,29.03,28.99,29.02,22400.0,28.0558,28.0654,28.0268,28.0558,22400.0
2019-10-31 15:20:00,29.01,29.01,28.97,28.97,13430.0,28.0461,28.0461,28.0074,28.0074,13430.0
2019-10-31 15:25:00,28.99,28.99,28.96,28.96,7200.0,28.0268,28.0268,27.9978,27.9978,7200.0
2019-10-31 15:30:00,28.98,29.13,28.95,29.1,126268.0,28.0171,28.1621,27.9881,28.1331,126268.0
2019-10-31 15:35:00,29.1,29.1,29.01,29.03,55898.0,28.1331,28.1331,28.0461,28.0654,55898.0
2019-10-31 15:40:00,29.04,29.06,29.02,29.03,103602.0,28.0751,28.0944,28.0558,28.0654,103602.0
2019-10-31 15:45:00,29.02,29.03,28.98,29.0,156816.0,28.0558,28.0654,28.0171,28.0364,156816.0
2019-10-31 15:50:00,29.0,29.06,28.93,29.02,545346.0,28.0364,28.0944,27.9688,28.0558,545346.0
2019-10-31 15:55:00,29.02,29.22,28.99,29.2,242932.0,28.0558,28.2491,28.0268,28.2298,242932.0
2019-11-01 09:30:00,29.66,29.7,29.61,29.63,364016.0,28.6745,28.7132,28.6262,28.6455,364016.0
2019-11-01 09:35:00,29.64,29.7,29.63,29.68,218550.0,28.6552,28.7132,28.6455,28.6938,218550.0
2019-11-01 09:40:00,29.67,29.7,29.63,29.69,182118.0,28.6842,28.7132,28.6455,28.7035,182118.0
2019-11-01 09:45:00,29.69,29.72,29.67,29.69,101286.0,28.7035,28.7325,28.6842,28.7035,101286.0
2019-11-01 09:50:00,29.7,29.79,29.69,29.78,209100.0,28.7132,28.8002,28.7035,28.7905,209100.0
2019-11-01 09:55:00,29.79,29.8,29.73,29.76,94876.0,28.8002,28.8099,28.7422,28.7712,94876.0
2019-11-01 10:00:00,29.73,29.94,29.63,29.89,390234.0,28.7422,28.9452,28.6455,28.8969,390234.0
2019-11-01 10:05:00,29.88,29.93,29.88,29.91,76208.0,28.8872,28.9355,28.8872,28.9162,76208.0
2019-11-01 10:10:00,29.92,29.94,29.91,29.93,48848.0,28.9259,28.9452,28.9162,28.9355,48848.0
2019-11-01 10:15:00,29.94,29.95,29.88,29.88,79342.0,28.9452,28.9549,28.8872,28.8872,79342.0
2019-11-01 10:20:00,29.9,29.9,29.85,29.89,27894.0,28.9065,28.9065,28.8582,28.8969,27894.0
2019-11-01 10:25:00,29.9,29.9,29.84,29.86,52292.0,28.9065,28.9065,28.8485,28.8679,52292.0
2019-11-01 10:30:00,29.88,29.9,29.86,29.86,73644.0,28.8872,28.9065,28.8679,28.8679,73644.0
2019-11-01 10:35:00,29.86,29.86,29.81,29.85,42018.0,28.8679,28.8679,28.8195,28.8582,42018.0
2019-11-01 10:40:00,29.86,29.88,29.85,29.88,16854.0,28.8679,28.8872,28.8582,28.8872,16854.0
2019-11-01 10:45:00,29.88,29.88,29.84,29.84,30270.0,28.8872,28.8872,28.8485,28.8485,30270.0
2019-11-01 10:50:00,29.84,29.88,29.84,29.86,38276.0,28.8485,28.8872,28.8485,28.8679,38276.0
2019-11-01 10:55:00,29.88,29.89,29.86,29.86,35464.0,28.8872,28.8969,28.8679,28.8679,35464.0
2019-11-01 11:00:00,29.88,29.89,29.82,29.84,85332.0,28.8872,28.8969,28.8292,28.8485,85332.0
2019-11-01 11:05:00,29.84,29.88,29.84,29.87,56236.0,28.8485,28.8872,28.8485,28.8775,56236.0
2019-11-01 11:10:00,29.88,29.88,29.86,29.86,47834.0,28.8872,28.8872,28.8679,28.8679,47834.0
2019-11-01 11:15:00,29.86,29.87,29.84,29.85,32280.0,28.8679,28.8775,28.8485,28.8582,32280.0
2019-11-01 11:20:00,29.84,29.85,29.83,29.85,13640.0,28.8485,28.8582,28.8389,28.8582,13640.0
2019-11-01 11:25:00,29.85,29.85,29.79,29.82,86424.0,28.8582,28.8582,28.8002,28.8292,86424.0
2019-11-01 11:30:00,29.82,29.83,29.82,29.83,18580.0,28.8292,28.8389,28.8292,28.8389,18580.0
2019-11-01 11:35:00,29.83,29.85,29.82,29.83,35500.0,28.8389,28.8582,28.8292,28.8389,35500.0
2019-11-01 11:40:00,29.84,29.85,29.83,29.84,12800.0,28.8485,28.8582,28.8389,28.8485,12800.0
2019-11-01 11:45:00,29.85,29.86,29.84,29.86,20642.0,28.8582,28.8679,28.8485,28.8679,20642.0
2019-11-01 11:50:00,29.86,29.87,29.85,29.85,13520.0,28.8679,28.8775,28.8582,28.8582,13520.0
2019-11-01 11:55:00,29.85,29.86,29.84,29.84,15722.0,28.8582,28.8679,28.8485,28.8485,15722.0
2019-11-01 12:00:00,29.85,29.85,29.81,29.81,25960.0,28.8582,28.8582,28.8195,28.8195,25960.0
2019-11-01 12:05:00,29.81,29.82,29.78,29.79,74382.0,28.8195,28.8292,28.7905,28.8002,74382.0
2019-11-01 12:10:00,29.79,29.79,29.73,29.74,78412.0,28.8002,28.8002,28.7422,28.7518,78412.0
2019-11-01 12:15:00,29.74,29.74,29.7,29.74,34356.0,28.7518,28.7518,28.7132,28.7518,34356.0
2019-11-01 12:20:00,29.75,29.79,29.75,29.78,36940.0,28.7615,28.8002,28.7615,28.7905,36940.0
2019-11-01 12:25:00,29.77,29.8,29.77,29.8,24216.0,28.7808,28.8099,28.7808,28.8099,24216.0
2019-11-01 12:30:00,29.8,29.82,29.79,29.82,18904.0,28.8099,28.8292,28.8002,28.8292,18904.0
2019-11-01 12:35:00,29.82,29.85,29.81,29.83,34564.0,28.8292,28.8582,28.8195,28.8389,34564.0
2019-11-01 12:40:00,29.84,29.84,29.82,29.82,14064.0,28.8485,28.8485,28.8292,28.8292,14064.0
2019-11-01 12:45:00,29.83,29.83,29.8,29.8,10622.0,28.8389,28.8389,28.8099,28.8099,10622.0
2019-11-01 12:50:00,29.81,29.82,29.8,29.8,4070.0,28.8195,28.8292,28.8099,28.8099,4070.0
2019-11-01 12:55:00,29.8,29.81,29.77,29.77,13634.0,28.8099,28.8195,28.7808,28.7808,13634.0
2019-11-01 13:00:00,29.78,29.81,29.78,29.81,10300.0,28.7905,28.8195,28.7905,28.8195,10300.0
2019-11-01 13:05:00,29.81,29.83,29.8,29.82,48748.0,28.8195,28.8389,28.8099,28.8292,48748.0
2019-11-01 13:10:00,29.82,29.87,29.81,29.86,25620.0,28.8292,28.8775,28.8195,28.8679,25620.0
2019-11-01 13:15:00,29.86,29.89,29.86,29.86,50620.0,28.8679,28.8969,28.8679,28.8679,50620.0
2019-11-01 13:20:00,29.87,29.9,29.87,29.88,34636.0,28.8775,28.9065,28.8775,28.8872,34636.0
2019-11-01 13:25:00,29.88,29.89,29.86,29.89,12000.0,28.8872,28.8969,28.8679,28.8969,12000.0
2019-11-01 13:30:00,29.89,29.9,29.88,29.88,19850.0,28.8969,28.9065,28.8872,28.8872,19850.0
2019-11-01 13:35:00,29.89,29.93,29.88,29.92,41294.0,28.8969,28.9355,28.8872,28.9259,41294.0
2019-11-01 13:40:00,29.92,29.93,29.92,29.93,29548.0,28.9259,28.9355,28.9259,28.9355,29548.0
2019-11-01 13:45:00,29.93,29.99,29.93,29.97,159386.0,28.9355,28.9935,28.9355,28.9742,159386.0
2019-11-01 13:50:00,29.97,29.98,29.95,29.96,20766.0,28.9742,28.9839,28.9549,28.9645,20766.0
2019-11-01 13:55:00,29.96,29.96,29.93,29.95,16698.0,28.9645,28.9645,28.9355,28.9549,16698.0
2019-11-01 14:00:00,29.95,29.96,29.9,29.92,21054.0,28.9549,28.9645,28.9065,28.9259,21054.0
2019-11-01 14:05:00,29.92,29.93,29.9,29.91,28296.0,28.9259,28.9355,28.9065,28.9162,28296.0
2019-11-01 14:10:00,29.91,29.93,29.91,29.93,11050.0,28.9162,28.9355,28.9162,28.9355,11050.0
2019-11-01 14:15:00,29.93,29.93,29.89,29.9,12488.0,28.9355,28.9355,28.8969,28.9065,12488.0
2019-11-01 14:20:00,29.9,29.91,29.88,29.88,6900.0,28.9065,28.9162,28.8872,28.8872,6900.0
2019-11-01 14:25:00,29.87,29.93,29.87,29.92,55440.0,28.8775,28.9355,28.8775,28.9259,55440.0
2019-11-01 14:30:00,29.92,29.94,29.91,29.93,11548.0,28.9259,28.9452,28.9162,28.9355,11548.0
2019-11-01 14:35:00,29.93,29.93,29.92,29.92,6124.0,28.9355,28.9355,28.9259,28.9259,6124.0
2019-11-01 14:40:00,29.92,29.93,29.91,29.91,4100.0,28.9259,28.9355,28.9162,28.9162,4100.0
2019-11-01 14:45:00,29.91,29.93,29.91,29.91,64704.0,28.9162,28.9355,28.9162,28.9162,64704.0
2019-11-01 14:50:00,29.92,29.92,29.88,29.89,12370.0,28.9259,28.9259,28.8872,28.8969,12370.0
2019-11-01 14:55:00,29.89,29.93,29.89,29.92,19510.0,28.8969,28.9355,28.8969,28.9259,19510.0
2019-11-01 15:00:00,29.92,29.93,29.89,29.89,32364.0,28.9259,28.9355,28.8969,28.8969,32364.0
2019-11-01 15:05:00,29.89,29.91,29.89,29.91,3650.0,28.8969,28.9162,28.8969,28.9162,3650.0
2019-11-01 15:10:00,29.9,29.93,29.9,29.93,14476.0,28.9065,28.9355,28.9065,28.9355,14476.0
2019-11-01 15:15:00,29.93,29.95,29.91,29.92,19480.0,28.9355,28.9549,28.9162,28.9259,19480.0
2019-11-01 15:20:00,29.93,29.93,29.85,29.86,19624.0,28.9355,28.9355,28.8582,28.8679,19624.0
2019-11-01 15:25:00,29.85,29.91,29.85,29.89,31520.0,28.8582,28.9162,28.8582,28.8969,31520.0
2019-11-01 15:30:00,29.91,29.94,29.9,29.94,30928.0,28.9162,28.9452,28.9065,28.9452,30928.0
2019-11-01 15:35:00,29.95,29.98,29.94,29.97,32016.0,28.9549,28.9839,28.9452,28.9742,32016.0
2019-11-01 15:40:00,29.97,29.99,29.95,29.95,114082.0,28.9742,28.9935,28.9549,28.9549,114082.0
2019-11-01 15:45:00,29.95,29.95,29.87,29.89,146348.0,28.9549,28.9549,28.8775,28.8969,146348.0
2019-11-01 15:50:00,29.89,29.93,29.86,29.93,79788.0,28.8969,28.9355,28.8679,28.9355,79788.0
2019-11-01 15:55:00,29.93,30.03,29.92,30.03,274972.0,28.9355,29.0322,28.9259,29.0322,274972.0
2019-11-04 09:30:00,30.53,30.57,30.47,30.5,387982.0,29.5156,29.5543,29.4576,29.4866,387982.0
2019-11-04 09:35:00,30.52,30.53,30.47,30.49,165996.0,29.5059,29.5156,29.4576,29.4769,165996.0
2019-11-04 09:40:00,30.48,30.55,30.46,30.48,83958.0,29.4673,29.5349,29.4479,29.4673,83958.0
2019-11-04 09:45:00,30.48,30.49,30.43,30.48,40198.0,29.4673,29.4769,29.4189,29.4673,40198.0
2019-11-04 09:50:00,30.48,30.5,30.45,30.45,54660.0,29.4673,29.4866,29.4383,29.4383,54660.0
2019-11-04 09:55:00,30.46,30.47,30.43,30.45,37660.0,29.4479,29.4576,29.4189,29.4383,37660.0
2019-11-04 10:00:00,30.46,30.46,30.36,30.39,50354.0,29.4479,29.4479,29.3512,29.3802,50354.0
2019-11-04 10:05:00,30.39,30.43,30.38,30.41,25218.0,29.3802,29.4189,29.3706,29.3996,25218.0
2019-11-04 10:10:00,30.42,30.45,30.39,30.4,62290.0,29.4093,29.4383,29.3802,29.3899,62290.0
2019-11-04 10:15:00,30.4,30.45,30.39,30.45,16938.0,29.3899,29.4383,29.3802,29.4383,16938.0
2019-11-04 10:20:00,30.45,30.49,30.44,30.46,38644.0,29.4383,29.4769,29.4286,29.4479,38644.0
2019-11-04 10:25:00,30.45,30.51,30.43,30.51,63536.0,29.4383,29.4963,29.4189,29.4963,63536.0
2019-11-04 10:30:00,30.52,30.52,30.49,30.49,74080.0,29.5059,29.5059,29.4769,29.4769,74080.0
2019-11-04 10:35:00,30.49,30.49,30.43,30.46,44132.0,29.4769,29.4769,29.4189,29.4479,44132.0
2019-11-04 10:40:00,30.45,30.48,30.45,30.47,24604.0,29.4383,29.4673,29.4383,29.4576,24604.0
2019-11-04 10:45:00,30.46,30.46,30.43,30.45,222800.0,29.4479,29.4479,29.4189,29.4383,222800.0
2019-11-04 10:50:00,30.44,30.44,30.39,30.39,39882.0,29.4286,29.4286,29.3802,29.3802,39882.0
2019-11-04 10:55:00,30.39,30.42,30.37,30.42,21220.0,29.3802,29.4093,29.3609,29.4093,21220.0
2019-11-04 11:00:00,30.42,30.48,30.4,30.47,117494.0,29.4093,29.4673,29.3899,29.4576,117494.0
2019-11-04 11:05:00,30.47,30.5,30.47,30.49,71062.0,29.4576,29.4866,29.4576,29.4769,71062.0
2019-11-04 11:10:00,30.5,30.5,30.46,30.48,29590.0,29.4866,29.4866,29.4479,29.4673,29590.0
2019-11-04 11:15:00,30.47,30.48,30.45,30.47,29546.0,29.4576,29.4673,29.4383,29.4576,29546.0
2019-11-04 11:20:00,30.46,30.49,30.44,30.46,23418.0,29.4479,29.4769,29.4286,29.4479,23418.0
2019-11-04 11:25:00,30.46,30.48,30.42,30.43,63184.0,29.4479,29.4673,29.4093,29.4189,63184.0
2019-11-04 11:30:00,30.43,30.46,30.42,30.43,9200.0,29.4189,29.4479,29.4093,29.4189,9200.0
2019-11-04 11:35:00,30.43,30.45,30.41,30.41,13566.0,29.4189,29.4383,29.3996,29.3996,13566.0
2019-11-04 11:40:00,30.41,30.42,30.39,30.4,16104.0,29.3996,29.4093,29.3802,29.3899,16104.0
2019-11-04 11:45:00,30.4,30.42,30.39,30.42,41964.0,29.3899,29.4093,29.3802,29.4093,41964.0
2019-11-04 11:50:00,30.42,30.43,30.42,30.42,66046.0,29.4093,29.4189,29.4093,29.4093,66046.0
2019-11-04 11:55:00,30.42,30.42,30.36,30.38,21194.0,29.4093,29.4093,29.3512,29.3706,21194.0
2019-11-04 12:00:00,30.38,30.39,30.34,30.38,73428.0,29.3706,29.3802,29.3319,29.3706,73428.0
2019-11-04 12:05:00,30.38,30.41,30.38,30.4,19196.0,29.3706,29.3996,29.3706,29.3899,19196.0
2019-11-04 12:10:00,30.39,30.42,30.39,30.41,8690.0,29.3802,29.4093,29.3802,29.3996,8690.0
2019-11-04 12:15:00,30.4,30.42,30.4,30.41,39634.0,29.3899,29.4093,29.3899,29.3996,39634.0
2019-11-04 12:20:00,30.41,30.41,30.4,30.4,6528.0,29.3996,29.3996,29.3899,29.3899,6528.0
2019-11-04 12:25:00,30.38,30.39,30.37,30.38,19528.0,29.3706,29.3802,29.3609,29.3706,19528.0
2019-11-04 12:30:00,30.37,30.38,30.36,30.38,17034.0,29.3609,29.3706,29.3512,29.3706,17034.0
2019-11-04 12:35:00,30.38,30.39,30.34,30.36,52740.0,29.3706,29.3802,29.3319,29.3512,52740.0
2019-11-04 12:40:00,30.36,30.38,30.34,30.38,39346.0,29.3512,29.3706,29.3319,29.3706,39346.0
2019-11-04 12:45:00,30.38,30.39,30.37,30.37,24436.0,29.3706,29.3802,29.3609,29.3609,24436.0
2019-11-04 12:50:00,30.38,30.41,30.37,30.41,30872.0,29.3706,29.3996,29.3609,29.3996,30872.0
2019-11-04 12:55:00,30.4,30.42,30.4,30.42,28964.0,29.3899,29.4093,29.3899,29.4093,28964.0
2019-11-04 13:00:00,30.41,30.42,30.38,30.41,32368.0,29.3996,29.4093,29.3706,29.3996,32368.0
2019-11-04 13:05:00,30.41,30.41,30.39,30.4,15816.0,29.3996,29.3996,29.3802,29.3899,15816.0
2019-11-04 13:10:00,30.4,30.41,30.39,30.39,7650.0,29.3899,29.3996,29.3802,29.3802,7650.0
2019-11-04 13:15:00,30.4,30.43,30.4,30.41,16858.0,29.3899,29.4189,29.3899,29.3996,16858.0
2019-11-04 13:20:00,30.42,30.44,30.42,30.43,9350.0,29.4093,29.4286,29.4093,29.4189,9350.0
2019-11-04 13:25:00,30.43,30.45,30.43,30.45,7700.0,29.4189,29.4383,29.4189,29.4383,7700.0
2019-11-04 13:30:00,30.45,30.46,30.43,30.43,40756.0,29.4383,29.4479,29.4189,29.4189,40756.0
2019-11-04 13:35:00,30.43,30.43,30.41,30.42,12594.0,29.4189,29.4189,29.3996,29.4093,12594.0
2019-11-04 13:40:00,30.41,30.45,30.41,30.45,39412.0,29.3996,29.4383,29.3996,29.4383,39412.0
2019-11-04 13:45:00,30.45,30.45,30.42,30.45,52156.0,29.4383,29.4383,29.4093,29.4383,52156.0
2019-11-04 13:50:00,30.45,30.45,30.43,30.43,18428.0,29.4383,29.4383,29.4189,29.4189,18428.0
2019-11-04 13:55:00,30.44,30.45,30.43,30.44,6126.0,29.4286,29.4383,29.4189,29.4286,6126.0
2019-11-04 14:00:00,30.43,30.45,30.43,30.43,10652.0,29.4189,29.4383,29.4189,29.4189,10652.0
2019-11-04 14:05:00,30.42,30.43,30.4,30.4,51388.0,29.4093,29.4189,29.3899,29.3899,51388.0
2019-11-04 14:10:00,30.4,30.41,30.4,30.41,13544.0,29.3899,29.3996,29.3899,29.3996,13544.0
2019-11-04 14:15:00,30.41,30.41,30.4,30.41,30584.0,29.3996,29.3996,29.3899,29.3996,30584.0
2019-11-04 14:20:00,30.41,30.43,30.41,30.43,26428.0,29.3996,29.4189,29.3996,29.4189,26428.0
2019-11-04 14:25:00,30.43,30.44,30.43,30.43,19030.0,29.4189,29.4286,29.4189,29.4189,19030.0
2019-11-04 14:30:00,30.44,30.45,30.43,30.44,33480.0,29.4286,29.4383,29.4189,29.4286,33480.0
2019-11-04 14:35:00,30.44,30.45,30.43,30.44,23044.0,29.4286,29.4383,29.4189,29.4286,23044.0
2019-11-04 14:40:00,30.45,30.45,30.42,30.42,33176.0,29.4383,29.4383,29.4093,29.4093,33176.0
2019-11-04 14:45:00,30.42,30.43,30.41,30.41,21856.0,29.4093,29.4189,29.3996,29.3996,21856.0
2019-11-04 14:50:00,30.41,30.42,30.38,30.4,27000.0,29.3996,29.4093,29.3706,29.3899,27000.0
2019-11-04 14:55:00,30.4,30.4,30.38,30.39,709466.0,29.3899,29.3899,29.3706,29.3802,709466.0
2019-11-04 15:00:00,30.39,30.39,30.35,30.36,84306.0,29.3802,29.3802,29.3416,29.3512,84306.0
2019-11-04 15:05:00,30.36,30.37,30.34,30.36,93900.0,29.3512,29.3609,29.3319,29.3512,93900.0
2019-11-04 15:10:00,30.36,30.36,30.27,30.28,172248.0,29.3512,29.3512,29.2642,29.2739,172248.0
2019-11-04 15:15:00,30.28,30.31,30.25,30.31,94636.0,29.2739,29.3029,29.2449,29.3029,94636.0
2019-11-04 15:20:00,30.31,30.36,30.3,30.35,122896.0,29.3029,29.3512,29.2932,29.3416,122896.0
2019-11-04 15:25:00,30.35,30.35,30.27,30.29,113912.0,29.3416,29.3416,29.2642,29.2836,113912.0
2019-11-04 15:30:00,30.3,30.33,30.27,30.31,140746.0,29.2932,29.3222,29.2642,29.3029,140746.0
2019-11-04 15:35:00,30.31,30.31,30.26,30.28,104446.0,29.3029,29.3029,29.2546,29.2739,104446.0
2019-11-04 15:40:00,30.29,30.33,30.29,30.32,158806.0,29.2836,29.3222,29.2836,29.3126,158806.0
2019-11-04 15:45:00,30.32,30.34,30.3,30.34,148464.0,29.3126,29.3319,29.2932,29.3319,148464.0
2019-11-04 15:50:00,30.34,30.42,30.33,30.36,219340.0,29.3319,29.4093,29.3222,29.3512,219340.0
2019-11-04 15:55:00,30.37,30.38,30.33,30.37,185308.0,29.3609,29.3706,29.3222,29.3609,185308.0
2019-11-05 09:30:00,30.45,30.46,30.36,30.38,308542.0,29.4383,29.4479,29.3512,29.3706,308542.0
2019-11-05 09:35:00,30.38,30.41,30.32,30.34,103554.0,29.3706,29.3996,29.3126,29.3319,103554.0
2019-11-05 09:40:00,30.34,30.37,30.33,30.37,49412.0,29.3319,29.3609,29.3222,29.3609,49412.0
2019-11-05 09:45:00,30.38,30.38,30.33,30.37,36178.0,29.3706,29.3706,29.3222,29.3609,36178.0
2019-11-05 09:50:00,30.38,30.4,30.35,30.39,28274.0,29.3706,29.3899,29.3416,29.3802,28274.0
2019-11-05 09:55:00,30.39,30.41,30.37,30.37,23040.0,29.3802,29.3996,29.3609,29.3609,23040.0
2019-11-05 10:00:00,30.43,30.53,30.41,30.47,160042.0,29.4189,29.5156,29.3996,29.4576,160042.0
2019-11-05 10:05:00,30.47,30.47,30.29,30.33,156342.0,29.4576,29.4576,29.2836,29.3222,156342.0
2019-11-05 10:10:00,30.32,30.32,30.21,30.29,140920.0,29.3126,29.3126,29.2062,29.2836,140920.0
2019-11-05 10:15:00,30.28,30.32,30.23,30.29,226164.0,29.2739,29.3126,29.2256,29.2836,226164.0
2019-11-05 10:20:00,30.28,30.32,30.26,30.28,56760.0,29.2739,29.3126,29.2546,29.2739,56760.0
2019-11-05 10:25:00,30.27,30.28,30.21,30.23,43746.0,29.2642,29.2739,29.2062,29.2256,43746.0
2019-11-05 10:30:00,30.23,30.27,30.22,30.24,77488.0,29.2256,29.2642,29.2159,29.2352,77488.0
2019-11-05 10:35:00,30.24,30.3,30.24,30.25,44582.0,29.2352,29.2932,29.2352,29.2449,44582.0
2019-11-05 10:40:00,30.24,30.28,30.18,30.2,38290.0,29.2352,29.2739,29.1772,29.1966,38290.0
2019-11-05 10:45:00,30.21,30.23,30.17,30.2,47886.0,29.2062,29.2256,29.1676,29.1966,47886.0
2019-11-05 10:50:00,30.2,30.25,30.18,30.21,44014.0,29.1966,29.2449,29.1772,29.2062,44014.0
2019-11-05 10:55:00,30.21,30.25,30.21,30.24,37142.0,29.2062,29.2449,29.2062,29.2352,37142.0
2019-11-05 11:00:00,30.24,30.29,30.24,30.27,69460.0,29.2352,29.2836,29.2352,29.2642,69460.0
2019-11-05 11:05:00,30.25,30.32,30.25,30.3,23090.0,29.2449,29.3126,29.2449,29.2932,23090.0
2019-11-05 11:10:00,30.3,30.31,30.29,30.3,36112.0,29.2932,29.3029,29.2836,29.2932,36112.0
2019-11-05 11:15:00,30.3,30.35,30.3,30.34,31558.0,29.2932,29.3416,29.2932,29.3319,31558.0
2019-11-05 11:20:00,30.32,30.33,30.27,30.28,26504.0,29.3126,29.3222,29.2642,29.2739,26504.0
2019-11-05 11:25:00,30.28,30.31,30.26,30.29,35128.0,29.2739,29.3029,29.2546,29.2836,35128.0
2019-11-05 11:30:00,30.29,30.3,30.27,30.29,35304.0,29.2836,29.2932,29.2642,29.2836,35304.0
2019-11-05 11:35:00,30.3,30.33,30.26,30.27,62316.0,29.2932,29.3222,29.2546,29.2642,62316.0
2019-11-05 11:40:00,30.25,30.27,30.24,30.25,48748.0,29.2449,29.2642,29.2352,29.2449,48748.0
2019-11-05 11:45:00,30.25,30.27,30.22,30.22,56318.0,29.2449,29.2642,29.2159,29.2159,56318.0
2019-11-05 11:50:00,30.22,30.25,30.21,30.24,39868.0,29.2159,29.2449,29.2062,29.2352,39868.0
2019-11-05 11:55:00,30.23,30.27,30.22,30.25,52118.0,29.2256,29.2642,29.2159,29.2449,52118.0
2019-11-05 12:00:00,30.25,30.29,30.25,30.28,19710.0,29.2449,29.2836,29.2449,29.2739,19710.0
2019-11-05 12:05:00,30.28,30.3,30.26,30.28,15172.0,29.2739,29.2932,29.2546,29.2739,15172.0
2019-11-05 12:10:00,30.29,30.29,30.23,30.23,24604.0,29.2836,29.2836,29.2256,29.2256,24604.0
2019-11-05 12:15:00,30.23,30.25,30.22,30.23,27068.0,29.2256,29.2449,29.2159,29.2256,27068.0
2019-11-05 12:20:00,30.23,30.25,30.18,30.19,30736.0,29.2256,29.2449,29.1772,29.1869,30736.0
2019-11-05 12:25:00,30.18,30.21,30.18,30.2,67716.0,29.1772,29.2062,29.1772,29.1966,67716.0
2019-11-05 12:30:00,30.19,30.2,30.18,30.18,12830.0,29.1869,29.1966,29.1772,29.1772,12830.0
2019-11-05 12:35:00,30.2,30.23,30.2,30.23,16522.0,29.1966,29.2256,29.1966,29.2256,16522.0
2019-11-05 12:40:00,30.23,30.29,30.23,30.29,64948.0,29.2256,29.2836,29.2256,29.2836,64948.0
2019-11-05 12:45:00,30.29,30.31,30.28,30.29,57668.0,29.2836,29.3029,29.2739,29.2836,57668.0
2019-11-05 12:50:00,30.29,30.32,30.29,30.31,47622.0,29.2836,29.3126,29.2836,29.3029,47622.0
2019-11-05 12:55:00,30.32,30.35,30.32,30.34,31892.0,29.3126,29.3416,29.3126,29.3319,31892.0
2019-11-05 13:00:00,30.34,30.34,30.31,30.32,22702.0,29.3319,29.3319,29.3029,29.3126,22702.0
2019-11-05 13:05:00,30.32,30.34,30.32,30.32,41230.0,29.3126,29.3319,29.3126,29.3126,41230.0
2019-11-05 13:10:00,30.32,30.38,30.32,30.36,19368.0,29.3126,29.3706,29.3126,29.3512,19368.0
2019-11-05 13:15:00,30.36,30.38,30.35,30.36,31576.0,29.3512,29.3706,29.3416,29.3512,31576.0
2019-11-05 13:20:00,30.36,30.36,30.33,30.34,19496.0,29.3512,29.3512,29.3222,29.3319,19496.0
2019-11-05 13:25:00,30.35,30.36,30.34,30.34,14486.0,29.3416,29.3512,29.3319,29.3319,14486.0
2019-11-05 13:30:00,30.33,30.36,30.32,30.35,104750.0,29.3222,29.3512,29.3126,29.3416,104750.0
2019-11-05 13:35:00,30.35,30.36,30.31,30.33,43320.0,29.3416,29.3512,29.3029,29.3222,43320.0
2019-11-05 13:40:00,30.33,30.35,30.33,30.34,32924.0,29.3222,29.3416,29.3222,29.3319,32924.0
2019-11-05 13:45:00,30.34,30.35,30.32,30.32,9832.0,29.3319,29.3416,29.3126,29.3126,9832.0
2019-11-05 13:50:00,30.33,30.36,30.33,30.35,8314.0,29.3222,29.3512,29.3222,29.3416,8314.0
2019-11-05 13:55:00,30.35,30.38,30.35,30.35,24464.0,29.3416,29.3706,29.3416,29.3416,24464.0
2019-11-05 14:00:00,30.36,30.36,30.33,30.34,6030.0,29.3512,29.3512,29.3222,29.3319,6030.0
2019-11-05 14:05:00,30.37,30.38,30.36,30.38,4950.0,29.3609,29.3706,29.3512,29.3706,4950.0
2019-11-05 14:10:00,30.38,30.4,30.38,30.38,5200.0,29.3706,29.3899,29.3706,29.3706,5200.0
2019-11-05 14:15:00,30.38,30.41,30.38,30.39,28606.0,29.3706,29.3996,29.3706,29.3802,28606.0
2019-11-05 14:20:00,30.39,30.39,30.37,30.39,8438.0,29.3802,29.3802,29.3609,29.3802,8438.0
2019-11-05 14:25:00,30.38,30.39,30.37,30.38,9480.0,29.3706,29.3802,29.3609,29.3706,9480.0
2019-11-05 14:30:00,30.38,30.41,30.38,30.39,12126.0,29.3706,29.3996,29.3706,29.3802,12126.0
2019-11-05 14:35:00,30.39,30.39,30.36,30.36,4500.0,29.3802,29.3802,29.3512,29.3512,4500.0
2019-11-05 14:40:00,30.36,30.36,30.34,30.36,13828.0,29.3512,29.3512,29.3319,29.3512,13828.0
2019-11-05 14:45:00,30.36,30.38,30.35,30.38,11992.0,29.3512,29.3706,29.3416,29.3706,11992.0
2019-11-05 14:50:00,30.38,30.38,30.35,30.37,17860.0,29.3706,29.3706,29.3416,29.3609,17860.0
2019-11-05 14:55:00,30.38,30.39,30.38,30.38,5228.0,29.3706,29.3802,29.3706,29.3706,5228.0
2019-11-05 15:00:00,30.36,30.38,30.35,30.38,10432.0,29.3512,29.3706,29.3416,29.3706,10432.0
2019-11-05 15:05:00,30.36,30.37,30.33,30.36,8782.0,29.3512,29.3609,29.3222,29.3512,8782.0
2019-11-05 15:10:00,30.36,30.36,30.33,30.35,10500.0,29.3512,29.3512,29.3222,29.3416,10500.0
2019-11-05 15:15:00,30.34,30.34,30.32,30.32,24776.0,29.3319,29.3319,29.3126,29.3126,24776.0
2019-11-05 15:20:00,30.32,30.36,30.31,30.36,22850.0,29.3126,29.3512,29.3029,29.3512,22850.0
2019-11-05 15:25:00,30.36,30.36,30.32,30.32,6372.0,29.3512,29.3512,29.3126,29.3126,6372.0
2019-11-05 15:30:00,30.31,30.34,30.26,30.29,56804.0,29.3029,29.3319,29.2546,29.2836,56804.0
2019-11-05 15:35:00,30.3,30.36,30.29,30.36,55802.0,29.2932,29.3512,29.2836,29.3512,55802.0
2019-11-05 15:40:00,30.36,30.37,30.35,30.35,37122.0,29.3512,29.3609,29.3416,29.3416,37122.0
2019-11-05 15:45:00,30.35,30.36,30.29,30.32,110042.0,29.3416,29.3512,29.2836,29.3126,110042.0
2019-11-05 15:50:00,30.31,30.33,30.29,30.3,189282.0,29.3029,29.3222,29.2836,29.2932,189282.0
2019-11-05 15:55:00,30.31,30.32,30.22,30.27,181706.0,29.3029,29.3126,29.2159,29.2642,181706.0
2019-11-06 09:30:00,30.28,30.28,30.12,30.13,163418.0,29.2739,29.2739,29.1192,29.1289,163418.0
2019-11-06 09:35:00,30.14,30.16,30.1,30.15,122740.0,29.1386,29.1579,29.0999,29.1482,122740.0
2019-11-06 09:40:00,30.15,30.21,30.14,30.18,77194.0,29.1482,29.2062,29.1386,29.1772,77194.0
2019-11-06 09:45:00,30.19,30.2,30.15,30.16,43902.0,29.1869,29.1966,29.1482,29.1579,43902.0
2019-11-06 09:50:00,30.16,30.21,30.15,30.19,65246.0,29.1579,29.2062,29.1482,29.1869,65246.0
2019-11-06 09:55:00,30.19,30.25,30.18,30.25,48176.0,29.1869,29.2449,29.1772,29.2449,48176.0
2019-11-06 10:00:00,30.24,30.29,30.24,30.25,55648.0,29.2352,29.2836,29.2352,29.2449,55648.0
2019-11-06 10:05:00,30.25,30.29,30.25,30.27,27800.0,29.2449,29.2836,29.2449,29.2642,27800.0
2019-11-06 10:10:00,30.27,30.31,30.25,30.3,105978.0,29.2642,29.3029,29.2449,29.2932,105978.0
2019-11-06 10:15:00,30.3,30.3,30.26,30.27,32892.0,29.2932,29.2932,29.2546,29.2642,32892.0
2019-11-06 10:20:00,30.27,30.29,30.25,30.29,42384.0,29.2642,29.2836,29.2449,29.2836,42384.0
2019-11-06 10:25:00,30.29,30.29,30.22,30.22,71092.0,29.2836,29.2836,29.2159,29.2159,71092.0
2019-11-06 10:30:00,30.22,30.22,30.18,30.21,37894.0,29.2159,29.2159,29.1772,29.2062,37894.0
2019-11-06 10:35:00,30.2,30.22,30.18,30.21,70008.0,29.1966,29.2159,29.1772,29.2062,70008.0
2019-11-06 10:40:00,30.21,30.26,30.21,30.24,31756.0,29.2062,29.2546,29.2062,29.2352,31756.0
2019-11-06 10:45:00,30.25,30.25,30.22,30.23,19722.0,29.2449,29.2449,29.2159,29.2256,19722.0
2019-11-06 10:50:00,30.22,30.23,30.19,30.19,36166.0,29.2159,29.2256,29.1869,29.1869,36166.0
2019-11-06 10:55:00,30.19,30.21,30.18,30.18,52244.0,29.1869,29.2062,29.1772,29.1772,52244.0
2019-11-06 11:00:00,30.18,30.23,30.18,30.23,60948.0,29.1772,29.2256,29.1772,29.2256,60948.0
2019-11-06 11:05:00,30.23,30.25,30.22,30.24,13956.0,29.2256,29.2449,29.2159,29.2352,13956.0
2019-11-06 11:10:00,30.24,30.25,30.21,30.21,18062.0,29.2352,29.2449,29.2062,29.2062,18062.0
2019-11-06 11:15:00,30.21,30.24,30.21,30.23,18906.0,29.2062,29.2352,29.2062,29.2256,18906.0
2019-11-06 11:20:00,30.22,30.23,30.2,30.21,16246.0,29.2159,29.2256,29.1966,29.2062,16246.0
2019-11-06 11:25:00,30.21,30.23,30.2,30.21,11398.0,29.2062,29.2256,29.1966,29.2062,11398.0
2019-11-06 11:30:00,30.22,30.29,30.22,30.29,24200.0,29.2159,29.2836,29.2159,29.2836,24200.0
2019-11-06 11:35:00,30.29,30.29,30.27,30.29,9400.0,29.2836,29.2836,29.2642,29.2836,9400.0
2019-11-06 11:40:00,30.29,30.37,30.1,30.11,220648.0,29.2836,29.3609,29.0999,29.1096,220648.0
2019-11-06 11:45:00,30.13,30.22,30.02,30.09,272304.0,29.1289,29.2159,29.0225,29.0902,272304.0
2019-11-06 11:50:00,30.09,30.09,29.98,30.01,159140.0,29.0902,29.0902,28.9839,29.0129,159140.0
2019-11-06 11:55:00,30.01,30.09,30.01,30.06,118540.0,29.0129,29.0902,29.0129,29.0612,118540.0
2019-11-06 12:00:00,30.07,30.14,30.06,30.12,56226.0,29.0709,29.1386,29.0612,29.1192,56226.0
2019-11-06 12:05:00,30.11,30.17,30.1,30.15,47208.0,29.1096,29.1676,29.0999,29.1482,47208.0
2019-11-06 12:10:00,30.15,30.15,30.11,30.13,44250.0,29.1482,29.1482,29.1096,29.1289,44250.0
2019-11-06 12:15:00,30.11,30.14,30.1,30.1,39070.0,29.1096,29.1386,29.0999,29.0999,39070.0
2019-11-06 12:20:00,30.1,30.11,30.09,30.09,20810.0,29.0999,29.1096,29.0902,29.0902,20810.0
2019-11-06 12:25:00,30.11,30.11,30.06,30.06,15784.0,29.1096,29.1096,29.0612,29.0612,15784.0
2019-11-06 12:30:00,30.06,30.08,30.06,30.08,7798.0,29.0612,29.0805,29.0612,29.0805,7798.0
2019-11-06 12:35:00,30.09,30.14,30.08,30.14,72256.0,29.0902,29.1386,29.0805,29.1386,72256.0
2019-11-06 12:40:00,30.14,30.14,30.1,30.11,18400.0,29.1386,29.1386,29.0999,29.1096,18400.0
2019-11-06 12:45:00,30.09,30.09,30.06,30.09,22462.0,29.0902,29.0902,29.0612,29.0902,22462.0
2019-11-06 12:50:00,30.09,30.09,30.07,30.07,36816.0,29.0902,29.0902,29.0709,29.0709,36816.0
2019-11-06 12:55:00,30.07,30.11,30.07,30.11,105038.0,29.0709,29.1096,29.0709,29.1096,105038.0
2019-11-06 13:00:00,30.12,30.13,30.09,30.11,66168.0,29.1192,29.1289,29.0902,29.1096,66168.0
2019-11-06 13:05:00,30.1,30.1,30.06,30.07,39852.0,29.0999,29.0999,29.0612,29.0709,39852.0
2019-11-06 13:10:00,30.07,30.11,30.06,30.11,21248.0,29.0709,29.1096,29.0612,29.1096,21248.0
2019-11-06 13:15:00,30.11,30.16,30.11,30.15,72136.0,29.1096,29.1579,29.1096,29.1482,72136.0
2019-11-06 13:20:00,30.16,30.19,30.15,30.18,51706.0,29.1579,29.1869,29.1482,29.1772,51706.0
2019-11-06 13:25:00,30.18,30.22,30.17,30.2,39986.0,29.1772,29.2159,29.1676,29.1966,39986.0
2019-11-06 13:30:00,30.22,30.22,30.18,30.18,44448.0,29.2159,29.2159,29.1772,29.1772,44448.0
2019-11-06 13:35:00,30.18,30.22,30.18,30.21,27724.0,29.1772,29.2159,29.1772,29.2062,27724.0
2019-11-06 13:40:00,30.22,30.25,30.22,30.23,407256.0,29.2159,29.2449,29.2159,29.2256,407256.0
2019-11-06 13:45:00,30.24,30.25,30.22,30.23,33336.0,29.2352,29.2449,29.2159,29.2256,33336.0
2019-11-06 13:50:00,30.23,30.27,30.23,30.25,66384.0,29.2256,29.2642,29.2256,29.2449,66384.0
2019-11-06 13:55:00,30.25,30.31,30.25,30.29,59088.0,29.2449,29.3029,29.2449,29.2836,59088.0
2019-11-06 14:00:00,30.29,30.31,30.28,30.29,29856.0,29.2836,29.3029,29.2739,29.2836,29856.0
2019-11-06 14:05:00,30.29,30.3,30.28,30.29,28678.0,29.2836,29.2932,29.2739,29.2836,28678.0
2019-11-06 14:10:00,30.29,30.29,30.26,30.29,35580.0,29.2836,29.2836,29.2546,29.2836,35580.0
2019-11-06 14:15:00,30.28,30.29,30.27,30.28,26222.0,29.2739,29.2836,29.2642,29.2739,26222.0
2019-11-06 14:20:00,30.29,30.3,30.22,30.26,92388.0,29.2836,29.2932,29.2159,29.2546,92388.0
2019-11-06 14:25:00,30.26,30.28,30.25,30.25,28862.0,29.2546,29.2739,29.2449,29.2449,28862.0
2019-11-06 14:30:00,30.27,30.28,30.25,30.25,50216.0,29.2642,29.2739,29.2449,29.2449,50216.0
2019-11-06 14:35:00,30.25,30.25,30.22,30.24,36146.0,29.2449,29.2449,29.2159,29.2352,36146.0
2019-11-06 14:40:00,30.24,30.28,30.24,30.25,29760.0,29.2352,29.2739,29.2352,29.2449,29760.0
2019-11-06 14:45:00,30.26,30.27,30.25,30.27,36184.0,29.2546,29.2642,29.2449,29.2642,36184.0
2019-11-06 14:50:00,30.27,30.28,30.25,30.26,26498.0,29.2642,29.2739,29.2449,29.2546,26498.0
2019-11-06 14:55:00,30.26,30.28,30.25,30.27,26108.0,29.2546,29.2739,29.2449,29.2642,26108.0
2019-11-06 15:00:00,30.27,30.27,30.24,30.24,37218.0,29.2642,29.2642,29.2352,29.2352,37218.0
2019-11-06 15:05:00,30.24,30.25,30.22,30.24,33672.0,29.2352,29.2449,29.2159,29.2352,33672.0
2019-11-06 15:10:00,30.25,30.29,30.25,30.28,59240.0,29.2449,29.2836,29.2449,29.2739,59240.0
2019-11-06 15:15:00,30.28,30.3,30.27,30.3,34476.0,29.2739,29.2932,29.2642,29.2932,34476.0
2019-11-06 15:20:00,30.29,30.31,30.28,30.29,97230.0,29.2836,29.3029,29.2739,29.2836,97230.0
2019-11-06 15:25:00,30.29,30.3,30.27,30.27,50882.0,29.2836,29.2932,29.2642,29.2642,50882.0
2019-11-06 15:30:00,30.28,30.28,30.23,30.23,61742.0,29.2739,29.2739,29.2256,29.2256,61742.0
2019-11-06 15:35:00,30.24,30.28,30.23,30.27,58778.0,29.2352,29.2739,29.2256,29.2642,58778.0
2019-11-06 15:40:00,30.27,30.27,30.23,30.23,64290.0,29.2642,29.2642,29.2256,29.2256,64290.0
2019-11-06 15:45:00,30.23,30.26,30.22,30.25,67456.0,29.2256,29.2546,29.2159,29.2449,67456.0
2019-11-06 15:50:00,30.26,30.3,30.25,30.28,164028.0,29.2546,29.2932,29.2449,29.2739,164028.0
2019-11-06 15:55:00,30.28,30.31,30.27,30.3,129510.0,29.2739,29.3029,29.2642,29.2932,129510.0
2019-11-07 09:30:00,30.72,30.76,30.7,30.72,292078.0,29.6993,29.738,29.6799,29.6993,292078.0
2019-11-07 09:35:00,30.72,30.83,30.72,30.82,192488.0,29.6993,29.8056,29.6993,29.796,192488.0
2019-11-07 09:40:00,30.82,30.9,30.82,30.84,263426.0,29.796,29.8733,29.796,29.8153,263426.0
2019-11-07 09:45:00,30.85,30.87,30.81,30.83,139798.0,29.825,29.8443,29.7863,29.8056,139798.0
2019-11-07 09:50:00,30.83,30.83,30.79,30.83,163360.0,29.8056,29.8056,29.767,29.8056,163360.0
2019-11-07 09:55:00,30.83,30.86,30.81,30.84,89512.0,29.8056,29.8346,29.7863,29.8153,89512.0
2019-11-07 10:00:00,30.85,30.87,30.79,30.8,115060.0,29.825,29.8443,29.767,29.7766,115060.0
2019-11-07 10:05:00,30.81,30.81,30.77,30.78,50682.0,29.7863,29.7863,29.7476,29.7573,50682.0
2019-11-07 10:10:00,30.77,30.86,30.77,30.84,133478.0,29.7476,29.8346,29.7476,29.8153,133478.0
2019-11-07 10:15:00,30.84,30.89,30.84,30.87,61084.0,29.8153,29.8636,29.8153,29.8443,61084.0
2019-11-07 10:20:00,30.87,30.87,30.82,30.85,59248.0,29.8443,29.8443,29.796,29.825,59248.0
2019-11-07 10:25:00,30.84,30.85,30.82,30.82,22016.0,29.8153,29.825,29.796,29.796,22016.0
2019-11-07 10:30:00,30.82,30.88,30.82,30.83,41052.0,29.796,29.854,29.796,29.8056,41052.0
2019-11-07 10:35:00,30.81,30.9,30.8,30.88,96858.0,29.7863,29.8733,29.7766,29.854,96858.0
2019-11-07 10:40:00,30.88,30.89,30.86,30.86,65992.0,29.854,29.8636,29.8346,29.8346,65992.0
2019-11-07 10:45:00,30.87,30.89,30.85,30.86,24752.0,29.8443,29.8636,29.825,29.8346,24752.0
2019-11-07 10:50:00,30.86,30.95,30.86,30.91,125330.0,29.8346,29.9216,29.8346,29.883,125330.0
2019-11-07 10:55:00,30.89,30.92,30.89,30.89,25474.0,29.8636,29.8926,29.8636,29.8636,25474.0
2019-11-07 11:00:00,30.89,30.9,30.86,30.88,31242.0,29.8636,29.8733,29.8346,29.854,31242.0
2019-11-07 11:05:00,30.86,30.86,30.84,30.84,21040.0,29.8346,29.8346,29.8153,29.8153,21040.0
2019-11-07 11:10:00,30.84,30.88,30.83,30.87,35204.0,29.8153,29.854,29.8056,29.8443,35204.0
2019-11-07 11:15:00,30.86,30.88,30.85,30.86,23710.0,29.8346,29.854,29.825,29.8346,23710.0
2019-11-07 11:20:00,30.87,30.87,30.83,30.84,12580.0,29.8443,29.8443,29.8056,29.8153,12580.0
2019-11-07 11:25:00,30.83,30.84,30.81,30.82,84420.0,29.8056,29.8153,29.7863,29.796,84420.0
2019-11-07 11:30:00,30.82,30.85,30.81,30.85,35842.0,29.796,29.825,29.7863,29.825,35842.0
2019-11-07 11:35:00,30.85,30.86,30.81,30.83,15620.0,29.825,29.8346,29.7863,29.8056,15620.0
2019-11-07 11:40:00,30.83,30.83,30.79,30.81,75124.0,29.8056,29.8056,29.767,29.7863,75124.0
2019-11-07 11:45:00,30.81,30.82,30.78,30.81,36830.0,29.7863,29.796,29.7573,29.7863,36830.0
2019-11-07 11:50:00,30.81,30.81,30.77,30.78,36858.0,29.7863,29.7863,29.7476,29.7573,36858.0
2019-11-07 11:55:00,30.78,30.97,30.77,30.94,212200.0,29.7573,29.941,29.7476,29.912,212200.0
2019-11-07 12:00:00,30.96,30.96,30.82,30.86,103654.0,29.9313,29.9313,29.796,29.8346,103654.0
2019-11-07 12:05:00,30.85,30.86,30.82,30.86,20026.0,29.825,29.8346,29.796,29.8346,20026.0
2019-11-07 12:10:00,30.87,30.88,30.83,30.83,7622.0,29.8443,29.854,29.8056,29.8056,7622.0
2019-11-07 12:15:00,30.83,30.83,30.79,30.82,47516.0,29.8056,29.8056,29.767,29.796,47516.0
2019-11-07 12:20:00,30.83,30.85,30.83,30.84,19938.0,29.8056,29.825,29.8056,29.8153,19938.0
2019-11-07 12:25:00,30.84,30.86,30.83,30.86,76496.0,29.8153,29.8346,29.8056,29.8346,76496.0
2019-11-07 12:30:00,30.86,30.86,30.84,30.85,7370.0,29.8346,29.8346,29.8153,29.825,7370.0
2019-11-07 12:35:00,30.85,30.86,30.82,30.85,39362.0,29.825,29.8346,29.796,29.825,39362.0
2019-11-07 12:40:00,30.85,30.85,30.82,30.82,48082.0,29.825,29.825,29.796,29.796,48082.0
2019-11-07 12:45:00,30.81,30.85,30.8,30.85,63516.0,29.7863,29.825,29.7766,29.825,63516.0
2019-11-07 12:50:00,30.85,30.86,30.83,30.84,12508.0,29.825,29.8346,29.8056,29.8153,12508.0
2019-11-07 12:55:00,30.85,30.88,30.85,30.86,14676.0,29.825,29.854,29.825,29.8346,14676.0
2019-11-07 13:00:00,30.86,30.86,30.83,30.83,8000.0,29.8346,29.8346,29.8056,29.8056,8000.0
2019-11-07 13:05:00,30.82,30.82,30.8,30.8,27628.0,29.796,29.796,29.7766,29.7766,27628.0
2019-11-07 13:10:00,30.81,30.82,30.8,30.8,28312.0,29.7863,29.796,29.7766,29.7766,28312.0
2019-11-07 13:15:00,30.8,30.82,30.79,30.82,26598.0,29.7766,29.796,29.767,29.796,26598.0
2019-11-07 13:20:00,30.8,30.81,30.78,30.78,32252.0,29.7766,29.7863,29.7573,29.7573,32252.0
2019-11-07 13:25:00,30.79,30.81,30.79,30.8,26860.0,29.767,29.7863,29.767,29.7766,26860.0
2019-11-07 13:30:00,30.8,30.8,30.75,30.77,78634.0,29.7766,29.7766,29.7283,29.7476,78634.0
2019-11-07 13:35:00,30.77,30.77,30.73,30.76,70910.0,29.7476,29.7476,29.7089,29.738,70910.0
2019-11-07 13:40:00,30.76,30.77,30.75,30.76,98854.0,29.738,29.7476,29.7283,29.738,98854.0
2019-11-07 13:45:00,30.76,30.77,30.74,30.75,31466.0,29.738,29.7476,29.7186,29.7283,31466.0
2019-11-07 13:50:00,30.75,30.78,30.75,30.77,45074.0,29.7283,29.7573,29.7283,29.7476,45074.0
2019-11-07 13:55:00,30.78,30.78,30.75,30.76,9400.0,29.7573,29.7573,29.7283,29.738,9400.0
2019-11-07 14:00:00,30.76,30.81,30.76,30.81,127110.0,29.738,29.7863,29.738,29.7863,127110.0
2019-11-07 14:05:00,30.81,30.81,30.79,30.79,9272.0,29.7863,29.7863,29.767,29.767,9272.0
2019-11-07 14:10:00,30.79,30.81,30.79,30.8,27390.0,29.767,29.7863,29.767,29.7766,27390.0
2019-11-07 14:15:00,30.81,30.83,30.81,30.83,11992.0,29.7863,29.8056,29.7863,29.8056,11992.0
2019-11-07 14:20:00,30.83,30.83,30.81,30.82,16902.0,29.8056,29.8056,29.7863,29.796,16902.0
2019-11-07 14:25:00,30.82,30.82,30.79,30.8,9584.0,29.796,29.796,29.767,29.7766,9584.0
2019-11-07 14:30:00,30.78,30.79,30.75,30.75,53952.0,29.7573,29.767,29.7283,29.7283,53952.0
2019-11-07 14:35:00,30.76,30.77,30.75,30.77,61648.0,29.738,29.7476,29.7283,29.7476,61648.0
2019-11-07 14:40:00,30.77,30.78,30.53,30.65,284268.0,29.7476,29.7573,29.5156,29.6316,284268.0
2019-11-07 14:45:00,30.61,30.67,30.61,30.61,57526.0,29.5929,29.6509,29.5929,29.5929,57526.0
2019-11-07 14:50:00,30.61,30.67,30.55,30.61,67584.0,29.5929,29.6509,29.5349,29.5929,67584.0
2019-11-07 14:55:00,30.64,30.66,30.64,30.65,18950.0,29.6219,29.6413,29.6219,29.6316,18950.0
2019-11-07 15:00:00,30.67,30.69,30.66,30.69,19690.0,29.6509,29.6703,29.6413,29.6703,19690.0
2019-11-07 15:05:00,30.68,30.68,30.65,30.66,16070.0,29.6606,29.6606,29.6316,29.6413,16070.0
2019-11-07 15:10:00,30.64,30.66,30.6,30.6,37738.0,29.6219,29.6413,29.5833,29.5833,37738.0
2019-11-07 15:15:00,30.59,30.59,30.49,30.49,96640.0,29.5736,29.5736,29.4769,29.4769,96640.0
2019-11-07 15:20:00,30.5,30.53,30.44,30.5,59410.0,29.4866,29.5156,29.4286,29.4866,59410.0
2019-11-07 15:25:00,30.49,30.55,30.48,30.54,51116.0,29.4769,29.5349,29.4673,29.5253,51116.0
2019-11-07 15:30:00,30.56,30.57,30.54,30.57,9570.0,29.5446,29.5543,29.5253,29.5543,9570.0
2019-11-07 15:35:00,30.57,30.57,30.51,30.52,28760.0,29.5543,29.5543,29.4963,29.5059,28760.0
2019-11-07 15:40:00,30.52,30.53,30.43,30.44,103220.0,29.5059,29.5156,29.4189,29.4286,103220.0
2019-11-07 15:45:00,30.46,30.58,30.46,30.58,150786.0,29.4479,29.5639,29.4479,29.5639,150786.0
2019-11-07 15:50:00,30.58,30.6,30.47,30.5,231438.0,29.5639,29.5833,29.4576,29.4866,231438.0
2019-11-07 15:55:00,30.5,30.6,30.47,30.6,238222.0,29.4866,29.5833,29.4576,29.5833,238222.0
2019-11-08 09:30:00,30.47,30.51,30.43,30.48,104592.0,29.4576,29.4963,29.4189,29.4673,104592.0
2019-11-08 09:35:00,30.48,30.55,30.45,30.53,89188.0,29.4673,29.5349,29.4383,29.5156,89188.0
2019-11-08 09:40:00,30.52,30.58,30.51,30.56,60926.0,29.5059,29.5639,29.4963,29.5446,60926.0
2019-11-08 09:45:00,30.57,30.6,30.56,30.58,43328.0,29.5543,29.5833,29.5446,29.5639,43328.0
2019-11-08 09:50:00,30.58,30.61,30.54,30.56,68574.0,29.5639,29.5929,29.5253,29.5446,68574.0
2019-11-08 09:55:00,30.56,30.56,30.3,30.3,332598.0,29.5446,29.5446,29.2932,29.2932,332598.0
2019-11-08 10:00:00,30.32,30.47,30.25,30.4,221368.0,29.3126,29.4576,29.2449,29.3899,221368.0
2019-11-08 10:05:00,30.39,30.43,30.34,30.41,92734.0,29.3802,29.4189,29.3319,29.3996,92734.0
2019-11-08 10:10:00,30.4,30.48,30.38,30.47,27392.0,29.3899,29.4673,29.3706,29.4576,27392.0
2019-11-08 10:15:00,30.47,30.5,30.45,30.49,49886.0,29.4576,29.4866,29.4383,29.4769,49886.0
2019-11-08 10:20:00,30.49,30.5,30.45,30.48,42442.0,29.4769,29.4866,29.4383,29.4673,42442.0
2019-11-08 10:25:00,30.49,30.53,30.49,30.53,34612.0,29.4769,29.5156,29.4769,29.5156,34612.0
2019-11-08 10:30:00,30.54,30.55,30.51,30.53,20194.0,29.5253,29.5349,29.4963,29.5156,20194.0
2019-11-08 10:35:00,30.53,30.54,30.5,30.52,11188.0,29.5156,29.5253,29.4866,29.5059,11188.0
2019-11-08 10:40:00,30.52,30.58,30.52,30.57,53194.0,29.5059,29.5639,29.5059,29.5543,53194.0
2019-11-08 10:45:00,30.57,30.58,30.53,30.55,36142.0,29.5543,29.5639,29.5156,29.5349,36142.0
2019-11-08 10:50:00,30.53,30.56,30.53,30.56,62572.0,29.5156,29.5446,29.5156,29.5446,62572.0
2019-11-08 10:55:00,30.57,30.57,30.54,30.56,22004.0,29.5543,29.5543,29.5253,29.5446,22004.0
2019-11-08 11:00:00,30.57,30.6,30.54,30.6,66706.0,29.5543,29.5833,29.5253,29.5833,66706.0
2019-11-08 11:05:00,30.59,30.59,30.55,30.56,42894.0,29.5736,29.5736,29.5349,29.5446,42894.0
2019-11-08 11:10:00,30.57,30.59,30.55,30.55,30606.0,29.5543,29.5736,29.5349,29.5349,30606.0
2019-11-08 11:15:00,30.56,30.56,30.49,30.5,62166.0,29.5446,29.5446,29.4769,29.4866,62166.0
2019-11-08 11:20:00,30.5,30.52,30.47,30.47,40842.0,29.4866,29.5059,29.4576,29.4576,40842.0
2019-11-08 11:25:00,30.48,30.49,30.46,30.49,32304.0,29.4673,29.4769,29.4479,29.4769,32304.0
2019-11-08 11:30:00,30.48,30.54,30.48,30.54,61420.0,29.4673,29.5253,29.4673,29.5253,61420.0
2019-11-08 11:35:00,30.54,30.58,30.53,30.58,33182.0,29.5253,29.5639,29.5156,29.5639,33182.0
2019-11-08 11:40:00,30.58,30.59,30.56,30.58,28542.0,29.5639,29.5736,29.5446,29.5639,28542.0
2019-11-08 11:45:00,30.58,30.61,30.58,30.6,18194.0,29.5639,29.5929,29.5639,29.5833,18194.0
2019-11-08 11:50:00,30.6,30.61,30.58,30.6,62062.0,29.5833,29.5929,29.5639,29.5833,62062.0
2019-11-08 11:55:00,30.6,30.61,30.59,30.6,60328.0,29.5833,29.5929,29.5736,29.5833,60328.0
2019-11-08 12:00:00,30.61,30.61,30.6,30.61,24580.0,29.5929,29.5929,29.5833,29.5929,24580.0
2019-11-08 12:05:00,30.61,30.63,30.6,30.63,11216.0,29.5929,29.6123,29.5833,29.6123,11216.0
2019-11-08 12:10:00,30.65,30.65,30.63,30.65,50900.0,29.6316,29.6316,29.6123,29.6316,50900.0
2019-11-08 12:15:00,30.65,30.65,30.61,30.63,38650.0,29.6316,29.6316,29.5929,29.6123,38650.0
2019-11-08 12:20:00,30.63,30.63,30.61,30.62,3440.0,29.6123,29.6123,29.5929,29.6026,3440.0
2019-11-08 12:25:00,30.62,30.64,30.61,30.63,47470.0,29.6026,29.6219,29.5929,29.6123,47470.0
2019-11-08 12:30:00,30.63,30.66,30.62,30.64,29900.0,29.6123,29.6413,29.6026,29.6219,29900.0
2019-11-08 12:35:00,30.62,30.65,30.62,30.65,27900.0,29.6026,29.6316,29.6026,29.6316,27900.0
2019-11-08 12:40:00,30.65,30.65,30.62,30.63,8150.0,29.6316,29.6316,29.6026,29.6123,8150.0
2019-11-08 12:45:00,30.62,30.63,30.6,30.6,9130.0,29.6026,29.6123,29.5833,29.5833,9130.0
2019-11-08 12:50:00,30.59,30.61,30.59,30.61,28038.0,29.5736,29.5929,29.5736,29.5929,28038.0
2019-11-08 12:55:00,30.61,30.62,30.61,30.62,13420.0,29.5929,29.6026,29.5929,29.6026,13420.0
2019-11-08 13:00:00,30.62,30.63,30.61,30.63,27218.0,29.6026,29.6123,29.5929,29.6123,27218.0
2019-11-08 13:05:00,30.62,30.64,30.6,30.6,25674.0,29.6026,29.6219,29.5833,29.5833,25674.0
2019-11-08 13:10:00,30.59,30.61,30.59,30.61,12000.0,29.5736,29.5929,29.5736,29.5929,12000.0
2019-11-08 13:15:00,30.61,30.62,30.61,30.61,3684.0,29.5929,29.6026,29.5929,29.5929,3684.0
2019-11-08 13:20:00,30.6,30.61,30.59,30.59,14140.0,29.5833,29.5929,29.5736,29.5736,14140.0
2019-11-08 13:25:00,30.58,30.61,30.57,30.61,56750.0,29.5639,29.5929,29.5543,29.5929,56750.0
2019-11-08 13:30:00,30.61,30.61,30.59,30.59,18172.0,29.5929,29.5929,29.5736,29.5736,18172.0
2019-11-08 13:35:00,30.6,30.61,30.59,30.6,16252.0,29.5833,29.5929,29.5736,29.5833,16252.0
2019-11-08 13:40:00,30.6,30.62,30.6,30.61,9404.0,29.5833,29.6026,29.5833,29.5929,9404.0
2019-11-08 13:45:00,30.6,30.61,30.6,30.6,8000.0,29.5833,29.5929,29.5833,29.5833,8000.0
2019-11-08 13:50:00,30.6,30.6,30.57,30.58,48064.0,29.5833,29.5833,29.5543,29.5639,48064.0
2019-11-08 13:55:00,30.58,30.59,30.56,30.56,17196.0,29.5639,29.5736,29.5446,29.5446,17196.0
2019-11-08 14:00:00,30.57,30.58,30.56,30.56,11230.0,29.5543,29.5639,29.5446,29.5446,11230.0
2019-11-08 14:05:00,30.56,30.58,30.56,30.58,9086.0,29.5446,29.5639,29.5446,29.5639,9086.0
2019-11-08 14:10:00,30.58,30.58,30.56,30.58,4916.0,29.5639,29.5639,29.5446,29.5639,4916.0
2019-11-08 14:15:00,30.57,30.57,30.55,30.55,6526.0,29.5543,29.5543,29.5349,29.5349,6526.0
2019-11-08 14:20:00,30.56,30.57,30.55,30.55,142912.0,29.5446,29.5543,29.5349,29.5349,142912.0
2019-11-08 14:25:00,30.55,30.57,30.54,30.55,13816.0,29.5349,29.5543,29.5253,29.5349,13816.0
2019-11-08 14:30:00,30.55,30.57,30.54,30.57,32406.0,29.5349,29.5543,29.5253,29.5543,32406.0
2019-11-08 14:35:00,30.57,30.57,30.56,30.57,17622.0,29.5543,29.5543,29.5446,29.5543,17622.0
2019-11-08 14:40:00,30.57,30.6,30.57,30.6,52152.0,29.5543,29.5833,29.5543,29.5833,52152.0
2019-11-08 14:45:00,30.6,30.6,30.57,30.57,51400.0,29.5833,29.5833,29.5543,29.5543,51400.0
2019-11-08 14:50:00,30.57,30.57,30.56,30.57,9294.0,29.5543,29.5543,29.5446,29.5543,9294.0
2019-11-08 14:55:00,30.59,30.59,30.58,30.58,2800.0,29.5736,29.5736,29.5639,29.5639,2800.0
2019-11-08 15:00:00,30.6,30.63,30.6,30.63,46584.0,29.5833,29.6123,29.5833,29.6123,46584.0
2019-11-08 15:05:00,30.62,30.63,30.61,30.63,53348.0,29.6026,29.6123,29.5929,29.6123,53348.0
2019-11-08 15:10:00,30.63,30.67,30.63,30.66,66822.0,29.6123,29.6509,29.6123,29.6413,66822.0
2019-11-08 15:15:00,30.67,30.68,30.65,30.68,94414.0,29.6509,29.6606,29.6316,29.6606,94414.0
2019-11-08 15:20:00,30.68,30.71,30.67,30.71,174202.0,29.6606,29.6896,29.6509,29.6896,174202.0
2019-11-08 15:25:00,30.71,30.71,30.68,30.7,39040.0,29.6896,29.6896,29.6606,29.6799,39040.0
2019-11-08 15:30:00,30.7,30.74,30.68,30.7,125004.0,29.6799,29.7186,29.6606,29.6799,125004.0
2019-11-08 15:35:00,30.71,30.73,30.7,30.73,53270.0,29.6896,29.7089,29.6799,29.7089,53270.0
2019-11-08 15:40:00,30.73,30.73,30.71,30.73,55206.0,29.7089,29.7089,29.6896,29.7089,55206.0
2019-11-08 15:45:00,30.72,30.73,30.68,30.7,84984.0,29.6993,29.7089,29.6606,29.6799,84984.0
2019-11-08 15:50:00,30.71,30.77,30.7,30.75,186760.0,29.6896,29.7476,29.6799,29.7283,186760.0
2019-11-08 15:55:00,30.75,30.82,30.74,30.81,177768.0,29.7283,29.796,29.7186,29.7863,177768.0
2019-11-11 09:30:00,30.36,30.43,30.31,30.42,200238.0,29.3512,29.4189,29.3029,29.4093,200238.0
2019-11-11 09:35:00,30.42,30.43,30.39,30.4,121256.0,29.4093,29.4189,29.3802,29.3899,121256.0
2019-11-11 09:40:00,30.41,30.41,30.36,30.4,103584.0,29.3996,29.3996,29.3512,29.3899,103584.0
2019-11-11 09:45:00,30.4,30.52,30.4,30.5,176642.0,29.3899,29.5059,29.3899,29.4866,176642.0
2019-11-11 09:50:00,30.52,30.52,30.49,30.51,104612.0,29.5059,29.5059,29.4769,29.4963,104612.0
2019-11-11 09:55:00,30.5,30.53,30.48,30.53,51872.0,29.4866,29.5156,29.4673,29.5156,51872.0
2019-11-11 10:00:00,30.54,30.55,30.5,30.5,27856.0,29.5253,29.5349,29.4866,29.4866,27856.0
2019-11-11 10:05:00,30.51,30.53,30.5,30.53,34816.0,29.4963,29.5156,29.4866,29.5156,34816.0
2019-11-11 10:10:00,30.54,30.56,30.53,30.55,37654.0,29.5253,29.5446,29.5156,29.5349,37654.0
2019-11-11 10:15:00,30.55,30.56,30.54,30.55,40052.0,29.5349,29.5446,29.5253,29.5349,40052.0
2019-11-11 10:20:00,30.55,30.57,30.54,30.56,31226.0,29.5349,29.5543,29.5253,29.5446,31226.0
2019-11-11 10:25:00,30.56,30.59,30.56,30.56,23246.0,29.5446,29.5736,29.5446,29.5446,23246.0
2019-11-11 10:30:00,30.57,30.58,30.55,30.55,35728.0,29.5543,29.5639,29.5349,29.5349,35728.0
2019-11-11 10:35:00,30.55,30.55,30.53,30.53,14428.0,29.5349,29.5349,29.5156,29.5156,14428.0
2019-11-11 10:40:00,30.53,30.54,30.53,30.54,33368.0,29.5156,29.5253,29.5156,29.5253,33368.0
2019-11-11 10:45:00,30.54,30.56,30.53,30.55,24494.0,29.5253,29.5446,29.5156,29.5349,24494.0
2019-11-11 10:50:00,30.54,30.55,30.54,30.55,11222.0,29.5253,29.5349,29.5253,29.5349,11222.0
2019-11-11 10:55:00,30.55,30.55,30.5,30.5,36064.0,29.5349,29.5349,29.4866,29.4866,36064.0
2019-11-11 11:00:00,30.5,30.56,30.5,30.52,61982.0,29.4866,29.5446,29.4866,29.5059,61982.0
2019-11-11 11:05:00,30.54,30.54,30.51,30.52,10220.0,29.5253,29.5253,29.4963,29.5059,10220.0
2019-11-11 11:10:00,30.54,30.54,30.52,30.53,7932.0,29.5253,29.5253,29.5059,29.5156,7932.0
2019-11-11 11:15:00,30.53,30.53,30.52,30.52,24570.0,29.5156,29.5156,29.5059,29.5059,24570.0
2019-11-11 11:20:00,30.52,30.52,30.49,30.49,18998.0,29.5059,29.5059,29.4769,29.4769,18998.0
2019-11-11 11:25:00,30.49,30.5,30.49,30.5,8638.0,29.4769,29.4866,29.4769,29.4866,8638.0
2019-11-11 11:30:00,30.5,30.52,30.49,30.5,8600.0,29.4866,29.5059,29.4769,29.4866,8600.0
2019-11-11 11:35:00,30.49,30.52,30.49,30.51,6600.0,29.4769,29.5059,29.4769,29.4963,6600.0
2019-11-11 11:40:00,30.5,30.52,30.5,30.52,4510.0,29.4866,29.5059,29.4866,29.5059,4510.0
2019-11-11 11:45:00,30.53,30.53,30.51,30.52,10922.0,29.5156,29.5156,29.4963,29.5059,10922.0
2019-11-11 11:50:00,30.52,30.54,30.51,30.53,18684.0,29.5059,29.5253,29.4963,29.5156,18684.0
2019-11-11 11:55:00,30.53,30.56,30.53,30.56,23464.0,29.5156,29.5446,29.5156,29.5446,23464.0
2019-11-11 12:00:00,30.56,30.58,30.55,30.55,27138.0,29.5446,29.5639,29.5349,29.5349,27138.0
2019-11-11 12:05:00,30.54,30.55,30.54,30.54,8150.0,29.5253,29.5349,29.5253,29.5253,8150.0
2019-11-11 12:10:00,30.55,30.55,30.54,30.55,20380.0,29.5349,29.5349,29.5253,29.5349,20380.0
2019-11-11 12:15:00,30.55,30.58,30.55,30.56,39918.0,29.5349,29.5639,29.5349,29.5446,39918.0
2019-11-11 12:20:00,30.57,30.57,30.55,30.55,39914.0,29.5543,29.5543,29.5349,29.5349,39914.0
2019-11-11 12:25:00,30.56,30.6,30.55,30.59,51212.0,29.5446,29.5833,29.5349,29.5736,51212.0
2019-11-11 12:30:00,30.6,30.61,30.58,30.59,28660.0,29.5833,29.5929,29.5639,29.5736,28660.0
2019-11-11 12:35:00,30.59,30.6,30.59,30.6,26126.0,29.5736,29.5833,29.5736,29.5833,26126.0
2019-11-11 12:40:00,30.6,30.62,30.59,30.61,42914.0,29.5833,29.6026,29.5736,29.5929,42914.0
2019-11-11 12:45:00,30.61,30.61,30.61,30.61,8600.0,29.5929,29.5929,29.5929,29.5929,8600.0
2019-11-11 12:50:00,30.61,30.61,30.6,30.61,16422.0,29.5929,29.5929,29.5833,29.5929,16422.0
2019-11-11 12:55:00,30.61,30.63,30.61,30.62,11104.0,29.5929,29.6123,29.5929,29.6026,11104.0
2019-11-11 13:00:00,30.62,30.63,30.61,30.63,5800.0,29.6026,29.6123,29.5929,29.6123,5800.0
2019-11-11 13:05:00,30.63,30.63,30.62,30.62,2600.0,29.6123,29.6123,29.6026,29.6026,2600.0
2019-11-11 13:10:00,30.63,30.64,30.61,30.62,23342.0,29.6123,29.6219,29.5929,29.6026,23342.0
2019-11-11 13:15:00,30.61,30.64,30.61,30.64,34828.0,29.5929,29.6219,29.5929,29.6219,34828.0
2019-11-11 13:20:00,30.64,30.64,30.63,30.64,6400.0,29.6219,29.6219,29.6123,29.6219,6400.0
2019-11-11 13:25:00,30.63,30.65,30.63,30.65,8600.0,29.6123,29.6316,29.6123,29.6316,8600.0
2019-11-11 13:30:00,30.65,30.66,30.65,30.66,20762.0,29.6316,29.6413,29.6316,29.6413,20762.0
2019-11-11 13:35:00,30.66,30.68,30.66,30.67,15378.0,29.6413,29.6606,29.6413,29.6509,15378.0
2019-11-11 13:40:00,30.68,30.69,30.68,30.68,10620.0,29.6606,29.6703,29.6606,29.6606,10620.0
2019-11-11 13:45:00,30.69,30.69,30.68,30.68,10616.0,29.6703,29.6703,29.6606,29.6606,10616.0
2019-11-11 13:50:00,30.68,30.68,30.66,30.66,8196.0,29.6606,29.6606,29.6413,29.6413,8196.0
2019-11-11 13:55:00,30.67,30.68,30.66,30.68,8116.0,29.6509,29.6606,29.6413,29.6606,8116.0
2019-11-11 14:00:00,30.68,30.68,30.65,30.65,20218.0,29.6606,29.6606,29.6316,29.6316,20218.0
2019-11-11 14:05:00,30.66,30.68,30.66,30.67,15714.0,29.6413,29.6606,29.6413,29.6509,15714.0
2019-11-11 14:10:00,30.67,30.68,30.66,30.66,5300.0,29.6509,29.6606,29.6413,29.6413,5300.0
2019-11-11 14:15:00,30.67,30.68,30.67,30.68,5540.0,29.6509,29.6606,29.6509,29.6606,5540.0
2019-11-11 14:20:00,30.67,30.67,30.66,30.67,9314.0,29.6509,29.6509,29.6413,29.6509,9314.0
2019-11-11 14:25:00,30.67,30.67,30.66,30.66,3460.0,29.6509,29.6509,29.6413,29.6413,3460.0
2019-11-11 14:30:00,30.66,30.66,30.65,30.66,12794.0,29.6413,29.6413,29.6316,29.6413,12794.0
2019-11-11 14:35:00,30.66,30.66,30.65,30.65,1800.0,29.6413,29.6413,29.6316,29.6316,1800.0
2019-11-11 14:40:00,30.65,30.66,30.65,30.65,8430.0,29.6316,29.6413,29.6316,29.6316,8430.0
2019-11-11 14:45:00,30.65,30.65,30.64,30.64,4738.0,29.6316,29.6316,29.6219,29.6219,4738.0
2019-11-11 14:50:00,30.65,30.65,30.61,30.64,19560.0,29.6316,29.6316,29.5929,29.6219,19560.0
2019-11-11 14:55:00,30.64,30.66,30.64,30.65,8266.0,29.6219,29.6413,29.6219,29.6316,8266.0
2019-11-11 15:00:00,30.66,30.68,30.65,30.67,6350.0,29.6413,29.6606,29.6316,29.6509,6350.0
2019-11-11 15:05:00,30.67,30.68,30.66,30.66,8196.0,29.6509,29.6606,29.6413,29.6413,8196.0
2019-11-11 15:10:00,30.66,30.67,30.66,30.66,8650.0,29.6413,29.6509,29.6413,29.6413,8650.0
2019-11-11 15:15:00,30.67,30.68,30.64,30.64,10096.0,29.6509,29.6606,29.6219,29.6219,10096.0
2019-11-11 15:20:00,30.64,30.65,30.63,30.64,26476.0,29.6219,29.6316,29.6123,29.6219,26476.0
2019-11-11 15:25:00,30.63,30.64,30.61,30.64,9030.0,29.6123,29.6219,29.5929,29.6219,9030.0
2019-11-11 15:30:00,30.64,30.66,30.6,30.61,81594.0,29.6219,29.6413,29.5833,29.5929,81594.0
2019-11-11 15:35:00,30.6,30.61,30.59,30.6,15912.0,29.5833,29.5929,29.5736,29.5833,15912.0
2019-11-11 15:40:00,30.61,30.61,30.58,30.59,45982.0,29.5929,29.5929,29.5639,29.5736,45982.0
2019-11-11 15:45:00,30.58,30.61,30.58,30.59,112946.0,29.5639,29.5929,29.5639,29.5736,112946.0
2019-11-11 15:50:00,30.59,30.6,30.57,30.58,173500.0,29.5736,29.5833,29.5543,29.5639,173500.0
2019-11-11 15:55:00,30.59,30.65,30.58,30.65,187078.0,29.5736,29.6316,29.5639,29.6316,187078.0
2019-11-12 09:30:00,30.75,30.78,30.69,30.77,240670.0,29.7283,29.7573,29.6703,29.7476,240670.0
2019-11-12 09:35:00,30.77,30.83,30.75,30.82,119286.0,29.7476,29.8056,29.7283,29.796,119286.0
2019-11-12 09:40:00,30.82,30.85,30.81,30.84,96846.0,29.796,29.825,29.7863,29.8153,96846.0
2019-11-12 09:45:00,30.84,30.88,30.84,30.86,100100.0,29.8153,29.854,29.8153,29.8346,100100.0
2019-11-12 09:50:00,30.86,30.94,30.86,30.91,127864.0,29.8346,29.912,29.8346,29.883,127864.0
2019-11-12 09:55:00,30.91,30.97,30.9,30.96,57458.0,29.883,29.941,29.8733,29.9313,57458.0
2019-11-12 10:00:00,30.96,30.98,30.91,30.91,52604.0,29.9313,29.9506,29.883,29.883,52604.0
2019-11-12 10:05:00,30.92,31.01,30.92,31.0,115586.0,29.8926,29.9796,29.8926,29.97,115586.0
2019-11-12 10:10:00,31.01,31.02,30.99,30.99,51024.0,29.9796,29.9893,29.9603,29.9603,51024.0
2019-11-12 10:15:00,30.99,31.02,30.99,31.0,76004.0,29.9603,29.9893,29.9603,29.97,76004.0
2019-11-12 10:20:00,31.02,31.05,31.01,31.05,78722.0,29.9893,30.0183,29.9796,30.0183,78722.0
2019-11-12 10:25:00,31.05,31.08,31.05,31.06,80194.0,30.0183,30.0473,30.0183,30.028,80194.0
2019-11-12 10:30:00,31.06,31.06,31.04,31.04,44512.0,30.028,30.028,30.0086,30.0086,44512.0
2019-11-12 10:35:00,31.05,31.08,31.04,31.08,47644.0,30.0183,30.0473,30.0086,30.0473,47644.0
2019-11-12 10:40:00,31.08,31.12,31.07,31.1,494176.0,30.0473,30.086,30.0377,30.0667,494176.0
2019-11-12 10:45:00,31.1,31.11,31.08,31.1,100742.0,30.0667,30.0763,30.0473,30.0667,100742.0
2019-11-12 10:50:00,31.1,31.1,31.08,31.09,27416.0,30.0667,30.0667,30.0473,30.057,27416.0
2019-11-12 10:55:00,31.09,31.09,31.05,31.05,54640.0,30.057,30.057,30.0183,30.0183,54640.0
2019-11-12 11:00:00,31.05,31.06,31.02,31.03,36600.0,30.0183,30.028,29.9893,29.999,36600.0
2019-11-12 11:05:00,31.02,31.05,31.0,31.05,51894.0,29.9893,30.0183,29.97,30.0183,51894.0
2019-11-12 11:10:00,31.05,31.06,31.04,31.04,30216.0,30.0183,30.028,30.0086,30.0086,30216.0
2019-11-12 11:15:00,31.05,31.07,31.04,31.07,41164.0,30.0183,30.0377,30.0086,30.0377,41164.0
2019-11-12 11:20:00,31.07,31.08,31.06,31.06,39132.0,30.0377,30.0473,30.028,30.028,39132.0
2019-11-12 11:25:00,31.07,31.07,31.02,31.04,80004.0,30.0377,30.0377,29.9893,30.0086,80004.0
2019-11-12 11:30:00,31.04,31.05,31.02,31.04,11338.0,30.0086,30.0183,29.9893,30.0086,11338.0
2019-11-12 11:35:00,31.02,31.03,31.0,31.0,37778.0,29.9893,29.999,29.97,29.97,37778.0
2019-11-12 11:40:00,31.0,31.01,31.0,31.0,28746.0,29.97,29.9796,29.97,29.97,28746.0
2019-11-12 11:45:00,30.99,31.0,30.93,30.96,94100.0,29.9603,29.97,29.9023,29.9313,94100.0
2019-11-12 11:50:00,30.95,30.98,30.92,30.97,96842.0,29.9216,29.9506,29.8926,29.941,96842.0
2019-11-12 11:55:00,30.97,30.97,30.93,30.93,43846.0,29.941,29.941,29.9023,29.9023,43846.0
2019-11-12 12:00:00,30.94,30.94,30.89,30.9,67136.0,29.912,29.912,29.8636,29.8733,67136.0
2019-11-12 12:05:00,30.89,30.93,30.88,30.9,95190.0,29.8636,29.9023,29.854,29.8733,95190.0
2019-11-12 12:10:00,30.91,30.98,30.9,30.95,71538.0,29.883,29.9506,29.8733,29.9216,71538.0
2019-11-12 12:15:00,30.94,30.95,30.86,30.86,25100.0,29.912,29.9216,29.8346,29.8346,25100.0
2019-11-12 12:20:00,30.87,30.88,30.86,30.86,11654.0,29.8443,29.854,29.8346,29.8346,11654.0
2019-11-12 12:25:00,30.86,30.89,30.85,30.89,34068.0,29.8346,29.8636,29.825,29.8636,34068.0
2019-11-12 12:30:00,30.89,30.92,30.88,30.9,73820.0,29.8636,29.8926,29.854,29.8733,73820.0
2019-11-12 12:35:00,30.9,30.93,30.9,30.92,14546.0,29.8733,29.9023,29.8733,29.8926,14546.0
2019-11-12 12:40:00,30.92,30.92,30.88,30.89,25186.0,29.8926,29.8926,29.854,29.8636,25186.0
2019-11-12 12:45:00,30.89,30.89,30.86,30.86,34066.0,29.8636,29.8636,29.8346,29.8346,34066.0
2019-11-12 12:50:00,30.86,30.89,30.81,30.88,83478.0,29.8346,29.8636,29.7863,29.854,83478.0
2019-11-12 12:55:00,30.88,30.95,30.88,30.93,41516.0,29.854,29.9216,29.854,29.9023,41516.0
2019-11-12 13:00:00,30.92,30.96,30.92,30.95,24350.0,29.8926,29.9313,29.8926,29.9216,24350.0
2019-11-12 13:05:00,30.95,30.96,30.94,30.96,32378.0,29.9216,29.9313,29.912,29.9313,32378.0
2019-11-12 13:10:00,30.96,30.97,30.93,30.96,29400.0,29.9313,29.941,29.9023,29.9313,29400.0
2019-11-12 13:15:00,30.95,30.97,30.95,30.95,19154.0,29.9216,29.941,29.9216,29.9216,19154.0
2019-11-12 13:20:00,30.95,30.97,30.93,30.93,97274.0,29.9216,29.941,29.9023,29.9023,97274.0
2019-11-12 13:25:00,30.94,30.95,30.9,30.91,53494.0,29.912,29.9216,29.8733,29.883,53494.0
2019-11-12 13:30:00,30.91,30.93,30.91,30.92,43950.0,29.883,29.9023,29.883,29.8926,43950.0
2019-11-12 13:35:00,30.92,30.95,30.9,30.95,66540.0,29.8926,29.9216,29.8733,29.9216,66540.0
2019-11-12 13:40:00,30.95,30.97,30.93,30.96,64444.0,29.9216,29.941,29.9023,29.9313,64444.0
2019-11-12 13:45:00,30.96,31.0,30.96,30.99,27340.0,29.9313,29.97,29.9313,29.9603,27340.0
2019-11-12 13:50:00,30.99,31.0,30.98,30.99,41454.0,29.9603,29.97,29.9506,29.9603,41454.0
2019-11-12 13:55:00,30.99,31.0,30.98,30.98,27030.0,29.9603,29.97,29.9506,29.9506,27030.0
2019-11-12 14:00:00,30.97,30.97,30.86,30.88,97482.0,29.941,29.941,29.8346,29.854,97482.0
2019-11-12 14:05:00,30.88,30.89,30.84,30.88,48196.0,29.854,29.8636,29.8153,29.854,48196.0
2019-11-12 14:10:00,30.88,30.89,30.77,30.78,119776.0,29.854,29.8636,29.7476,29.7573,119776.0
2019-11-12 14:15:00,30.78,30.8,30.76,30.79,53678.0,29.7573,29.7766,29.738,29.767,53678.0
2019-11-12 14:20:00,30.78,30.8,30.76,30.79,54576.0,29.7573,29.7766,29.738,29.767,54576.0
2019-11-12 14:25:00,30.79,30.79,30.74,30.78,343334.0,29.767,29.767,29.7186,29.7573,343334.0
2019-11-12 14:30:00,30.78,30.82,30.77,30.8,55546.0,29.7573,29.796,29.7476,29.7766,55546.0
2019-11-12 14:35:00,30.81,30.81,30.75,30.77,56494.0,29.7863,29.7863,29.7283,29.7476,56494.0
2019-11-12 14:40:00,30.78,30.78,30.71,30.72,82182.0,29.7573,29.7573,29.6896,29.6993,82182.0
2019-11-12 14:45:00,30.71,30.75,30.71,30.72,51900.0,29.6896,29.7283,29.6896,29.6993,51900.0
2019-11-12 14:50:00,30.71,30.71,30.61,30.61,726188.0,29.6896,29.6896,29.5929,29.5929,726188.0
2019-11-12 14:55:00,30.61,30.66,30.57,30.65,308434.0,29.5929,29.6413,29.5543,29.6316,308434.0
2019-11-12 15:00:00,30.65,30.68,30.65,30.67,128692.0,29.6316,29.6606,29.6316,29.6509,128692.0
2019-11-12 15:05:00,30.67,30.72,30.66,30.69,89350.0,29.6509,29.6993,29.6413,29.6703,89350.0
2019-11-12 15:10:00,30.68,30.71,30.66,30.67,63682.0,29.6606,29.6896,29.6413,29.6509,63682.0
2019-11-12 15:15:00,30.66,30.69,30.64,30.68,73778.0,29.6413,29.6703,29.6219,29.6606,73778.0
2019-11-12 15:20:00,30.7,30.71,30.68,30.71,65584.0,29.6799,29.6896,29.6606,29.6896,65584.0
2019-11-12 15:25:00,30.71,30.73,30.7,30.72,61500.0,29.6896,29.7089,29.6799,29.6993,61500.0
2019-11-12 15:30:00,30.72,30.78,30.72,30.75,91666.0,29.6993,29.7573,29.6993,29.7283,91666.0
2019-11-12 15:35:00,30.75,30.76,30.73,30.74,43414.0,29.7283,29.738,29.7089,29.7186,43414.0
2019-11-12 15:40:00,30.74,30.76,30.73,30.75,85520.0,29.7186,29.738,29.7089,29.7283,85520.0
2019-11-12 15:45:00,30.74,30.78,30.72,30.78,118380.0,29.7186,29.7573,29.6993,29.7573,118380.0
2019-11-12 15:50:00,30.78,30.82,30.75,30.78,651178.0,29.7573,29.796,29.7283,29.7573,651178.0
2019-11-12 15:55:00,30.77,30.84,30.76,30.8,317924.0,29.7476,29.8153,29.738,29.7766,317924.0
2019-11-13 09:30:00,30.5,30.59,30.42,30.59,175666.0,29.4866,29.5736,29.4093,29.5736,175666.0
2019-11-13 09:35:00,30.59,30.65,30.59,30.61,63024.0,29.5736,29.6316,29.5736,29.5929,63024.0
2019-11-13 09:40:00,30.61,30.63,30.56,30.58,92290.0,29.5929,29.6123,29.5446,29.5639,92290.0
2019-11-13 09:45:00,30.57,30.61,30.53,30.54,113520.0,29.5543,29.5929,29.5156,29.5253,113520.0
2019-11-13 09:50:00,30.52,30.56,30.48,30.56,69936.0,29.5059,29.5446,29.4673,29.5446,69936.0
2019-11-13 09:55:00,30.56,30.62,30.56,30.62,45998.0,29.5446,29.6026,29.5446,29.6026,45998.0
2019-11-13 10:00:00,30.63,30.68,30.59,30.66,174614.0,29.6123,29.6606,29.5736,29.6413,174614.0
2019-11-13 10:05:00,30.67,30.69,30.65,30.68,75764.0,29.6509,29.6703,29.6316,29.6606,75764.0
2019-11-13 10:10:00,30.68,30.69,30.67,30.68,38518.0,29.6606,29.6703,29.6509,29.6606,38518.0
2019-11-13 10:15:00,30.69,30.71,30.67,30.7,81560.0,29.6703,29.6896,29.6509,29.6799,81560.0
2019-11-13 10:20:00,30.7,30.72,30.68,30.7,60412.0,29.6799,29.6993,29.6606,29.6799,60412.0
2019-11-13 10:25:00,30.69,30.7,30.67,30.68,42890.0,29.6703,29.6799,29.6509,29.6606,42890.0
2019-11-13 10:30:00,30.68,30.71,30.61,30.63,192108.0,29.6606,29.6896,29.5929,29.6123,192108.0
2019-11-13 10:35:00,30.62,30.79,30.6,30.78,210788.0,29.6026,29.767,29.5833,29.7573,210788.0
2019-11-13 10:40:00,30.79,30.81,30.74,30.75,135924.0,29.767,29.7863,29.7186,29.7283,135924.0
2019-11-13 10:45:00,30.76,30.81,30.76,30.79,57546.0,29.738,29.7863,29.738,29.767,57546.0
2019-11-13 10:50:00,30.79,30.82,30.77,30.81,34252.0,29.767,29.796,29.7476,29.7863,34252.0
2019-11-13 10:55:00,30.8,30.81,30.8,30.8,36628.0,29.7766,29.7863,29.7766,29.7766,36628.0
2019-11-13 11:00:00,30.82,30.82,30.78,30.78,51150.0,29.796,29.796,29.7573,29.7573,51150.0
2019-11-13 11:05:00,30.77,30.79,30.76,30.76,28506.0,29.7476,29.767,29.738,29.738,28506.0
2019-11-13 11:10:00,30.78,30.78,30.73,30.75,18654.0,29.7573,29.7573,29.7089,29.7283,18654.0
2019-11-13 11:15:00,30.75,30.79,30.75,30.78,34038.0,29.7283,29.767,29.7283,29.7573,34038.0
2019-11-13 11:20:00,30.79,30.81,30.78,30.8,10946.0,29.767,29.7863,29.7573,29.7766,10946.0
2019-11-13 11:25:00,30.79,30.8,30.73,30.73,55600.0,29.767,29.7766,29.7089,29.7089,55600.0
2019-11-13 11:30:00,30.73,30.78,30.72,30.78,26236.0,29.7089,29.7573,29.6993,29.7573,26236.0
2019-11-13 11:35:00,30.78,30.8,30.78,30.8,31298.0,29.7573,29.7766,29.7573,29.7766,31298.0
2019-11-13 11:40:00,30.77,30.89,30.77,30.88,64234.0,29.7476,29.8636,29.7476,29.854,64234.0
2019-11-13 11:45:00,30.88,30.88,30.82,30.85,41540.0,29.854,29.854,29.796,29.825,41540.0
2019-11-13 11:50:00,30.86,30.89,30.85,30.88,31678.0,29.8346,29.8636,29.825,29.854,31678.0
2019-11-13 11:55:00,30.87,30.88,30.85,30.86,18800.0,29.8443,29.854,29.825,29.8346,18800.0
2019-11-13 12:00:00,30.86,30.89,30.82,30.83,25684.0,29.8346,29.8636,29.796,29.8056,25684.0
2019-11-13 12:05:00,30.82,30.85,30.82,30.84,30132.0,29.796,29.825,29.796,29.8153,30132.0
2019-11-13 12:10:00,30.85,30.89,30.84,30.87,33922.0,29.825,29.8636,29.8153,29.8443,33922.0
2019-11-13 12:15:00,30.87,30.9,30.87,30.9,31384.0,29.8443,29.8733,29.8443,29.8733,31384.0
2019-11-13 12:20:00,30.88,30.89,30.86,30.88,22600.0,29.854,29.8636,29.8346,29.854,22600.0
2019-11-13 12:25:00,30.88,30.89,30.86,30.88,31264.0,29.854,29.8636,29.8346,29.854,31264.0
2019-11-13 12:30:00,30.88,30.89,30.87,30.89,34804.0,29.854,29.8636,29.8443,29.8636,34804.0
2019-11-13 12:35:00,30.88,30.92,30.88,30.91,74076.0,29.854,29.8926,29.854,29.883,74076.0
2019-11-13 12:40:00,30.92,30.94,30.88,30.9,172530.0,29.8926,29.912,29.854,29.8733,172530.0
2019-11-13 12:45:00,30.9,30.92,30.87,30.92,25000.0,29.8733,29.8926,29.8443,29.8926,25000.0
2019-11-13 12:50:00,30.92,30.93,30.9,30.91,23800.0,29.8926,29.9023,29.8733,29.883,23800.0
2019-11-13 12:55:00,30.91,30.93,30.91,30.92,21628.0,29.883,29.9023,29.883,29.8926,21628.0
2019-11-13 13:00:00,30.93,30.94,30.91,30.92,16610.0,29.9023,29.912,29.883,29.8926,16610.0
2019-11-13 13:05:00,30.92,30.94,30.92,30.93,23664.0,29.8926,29.912,29.8926,29.9023,23664.0
2019-11-13 13:10:00,30.92,30.93,30.91,30.92,18956.0,29.8926,29.9023,29.883,29.8926,18956.0
2019-11-13 13:15:00,30.92,30.93,30.9,30.93,21506.0,29.8926,29.9023,29.8733,29.9023,21506.0
2019-11-13 13:20:00,30.92,30.93,30.88,30.88,22774.0,29.8926,29.9023,29.854,29.854,22774.0
2019-11-13 13:25:00,30.89,30.91,30.88,30.9,32828.0,29.8636,29.883,29.854,29.8733,32828.0
2019-11-13 13:30:00,30.9,30.93,30.89,30.92,31952.0,29.8733,29.9023,29.8636,29.8926,31952.0
2019-11-13 13:35:00,30.92,30.92,30.91,30.91,17226.0,29.8926,29.8926,29.883,29.883,17226.0
2019-11-13 13:40:00,30.91,30.93,30.91,30.92,7336.0,29.883,29.9023,29.883,29.8926,7336.0
2019-11-13 13:45:00,30.92,30.94,30.92,30.94,14050.0,29.8926,29.912,29.8926,29.912,14050.0
2019-11-13 13:50:00,30.93,30.98,30.93,30.96,78108.0,29.9023,29.9506,29.9023,29.9313,78108.0
2019-11-13 13:55:00,30.96,30.97,30.67,30.76,315912.0,29.9313,29.941,29.6509,29.738,315912.0
2019-11-13 14:00:00,30.76,30.77,30.66,30.74,131486.0,29.738,29.7476,29.6413,29.7186,131486.0
2019-11-13 14:05:00,30.75,30.78,30.7,30.74,73066.0,29.7283,29.7573,29.6799,29.7186,73066.0
2019-11-13 14:10:00,30.72,30.73,30.66,30.68,70876.0,29.6993,29.7089,29.6413,29.6606,70876.0
2019-11-13 14:15:00,30.68,30.73,30.66,30.7,116668.0,29.6606,29.7089,29.6413,29.6799,116668.0
2019-11-13 14:20:00,30.7,30.73,30.67,30.68,71314.0,29.6799,29.7089,29.6509,29.6606,71314.0
2019-11-13 14:25:00,30.68,30.72,30.65,30.71,151640.0,29.6606,29.6993,29.6316,29.6896,151640.0
2019-11-13 14:30:00,30.71,30.77,30.71,30.74,58566.0,29.6896,29.7476,29.6896,29.7186,58566.0
2019-11-13 14:35:00,30.74,30.75,30.73,30.75,86358.0,29.7186,29.7283,29.7089,29.7283,86358.0
2019-11-13 14:40:00,30.75,30.82,30.75,30.82,143206.0,29.7283,29.796,29.7283,29.796,143206.0
2019-11-13 14:45:00,30.81,30.82,30.79,30.81,55352.0,29.7863,29.796,29.767,29.7863,55352.0
2019-11-13 14:50:00,30.81,30.84,30.81,30.83,9750.0,29.7863,29.8153,29.7863,29.8056,9750.0
2019-11-13 14:55:00,30.83,30.87,30.82,30.86,51334.0,29.8056,29.8443,29.796,29.8346,51334.0
2019-11-13 15:00:00,30.86,30.92,30.85,30.9,166288.0,29.8346,29.8926,29.825,29.8733,166288.0
2019-11-13 15:05:00,30.91,30.92,30.89,30.89,47914.0,29.883,29.8926,29.8636,29.8636,47914.0
2019-11-13 15:10:00,30.89,30.91,30.88,30.9,22190.0,29.8636,29.883,29.854,29.8733,22190.0
2019-11-13 15:15:00,30.9,30.9,30.89,30.9,5434.0,29.8733,29.8733,29.8636,29.8733,5434.0
2019-11-13 15:20:00,30.91,30.93,30.89,30.9,27276.0,29.883,29.9023,29.8636,29.8733,27276.0
2019-11-13 15:25:00,30.9,30.9,30.88,30.88,7112.0,29.8733,29.8733,29.854,29.854,7112.0
2019-11-13 15:30:00,30.88,30.92,30.84,30.89,90280.0,29.854,29.8926,29.8153,29.8636,90280.0
2019-11-13 15:35:00,30.89,30.9,30.83,30.83,79156.0,29.8636,29.8733,29.8056,29.8056,79156.0
2019-11-13 15:40:00,30.84,30.91,30.82,30.9,55976.0,29.8153,29.883,29.796,29.8733,55976.0
2019-11-13 15:45:00,30.9,30.91,30.86,30.89,75504.0,29.8733,29.883,29.8346,29.8636,75504.0
2019-11-13 15:50:00,30.89,30.89,30.79,30.85,207480.0,29.8636,29.8636,29.767,29.825,207480.0
2019-11-13 15:55:00,30.86,30.89,30.84,30.84,137128.0,29.8346,29.8636,29.8153,29.8153,137128.0
2019-11-14 09:30:00,30.74,30.83,30.72,30.8,192384.0,29.7186,29.8056,29.6993,29.7766,192384.0
2019-11-14 09:35:00,30.82,30.86,30.82,30.84,55632.0,29.796,29.8346,29.796,29.8153,55632.0
2019-11-14 09:40:00,30.83,30.85,30.78,30.78,180034.0,29.8056,29.825,29.7573,29.7573,180034.0
2019-11-14 09:45:00,30.78,30.83,30.77,30.82,91012.0,29.7573,29.8056,29.7476,29.796,91012.0
2019-11-14 09:50:00,30.83,30.85,30.81,30.84,66480.0,29.8056,29.825,29.7863,29.8153,66480.0
2019-11-14 09:55:00,30.85,30.86,30.82,30.86,52362.0,29.825,29.8346,29.796,29.8346,52362.0
2019-11-14 10:00:00,30.86,30.93,30.84,30.93,69446.0,29.8346,29.9023,29.8153,29.9023,69446.0
2019-11-14 10:05:00,30.93,30.93,30.9,30.93,44524.0,29.9023,29.9023,29.8733,29.9023,44524.0
2019-11-14 10:10:00,30.93,30.93,30.91,30.92,53702.0,29.9023,29.9023,29.883,29.8926,53702.0
2019-11-14 10:15:00,30.92,30.94,30.9,30.93,127264.0,29.8926,29.912,29.8733,29.9023,127264.0
2019-11-14 10:20:00,30.93,30.94,30.9,30.9,56468.0,29.9023,29.912,29.8733,29.8733,56468.0
2019-11-14 10:25:00,30.9,30.92,30.86,30.87,122212.0,29.8733,29.8926,29.8346,29.8443,122212.0
2019-11-14 10:30:00,30.88,30.9,30.83,30.83,34232.0,29.854,29.8733,29.8056,29.8056,34232.0
2019-11-14 10:35:00,30.83,30.88,30.83,30.85,18550.0,29.8056,29.854,29.8056,29.825,18550.0
2019-11-14 10:40:00,30.85,30.88,30.83,30.85,42802.0,29.825,29.854,29.8056,29.825,42802.0
2019-11-14 10:45:00,30.85,30.86,30.81,30.85,31928.0,29.825,29.8346,29.7863,29.825,31928.0
2019-11-14 10:50:00,30.85,30.86,30.82,30.83,35496.0,29.825,29.8346,29.796,29.8056,35496.0
2019-11-14 10:55:00,30.82,30.83,30.75,30.77,48804.0,29.796,29.8056,29.7283,29.7476,48804.0
2019-11-14 11:00:00,30.76,30.81,30.75,30.81,58134.0,29.738,29.7863,29.7283,29.7863,58134.0
2019-11-14 11:05:00,30.81,30.84,30.81,30.83,43430.0,29.7863,29.8153,29.7863,29.8056,43430.0
2019-11-14 11:10:00,30.82,30.86,30.81,30.85,28218.0,29.796,29.8346,29.7863,29.825,28218.0
2019-11-14 11:15:00,30.84,30.91,30.84,30.91,62026.0,29.8153,29.883,29.8153,29.883,62026.0
2019-11-14 11:20:00,30.9,30.91,30.88,30.88,15390.0,29.8733,29.883,29.854,29.854,15390.0
2019-11-14 11:25:00,30.87,30.88,30.84,30.85,32220.0,29.8443,29.854,29.8153,29.825,32220.0
2019-11-14 11:30:00,30.85,30.86,30.78,30.79,83976.0,29.825,29.8346,29.7573,29.767,83976.0
2019-11-14 11:35:00,30.75,30.77,30.71,30.74,76932.0,29.7283,29.7476,29.6896,29.7186,76932.0
2019-11-14 11:40:00,30.73,30.74,30.63,30.63,117054.0,29.7089,29.7186,29.6123,29.6123,117054.0
2019-11-14 11:45:00,30.64,30.68,30.54,30.59,125676.0,29.6219,29.6606,29.5253,29.5736,125676.0
2019-11-14 11:50:00,30.59,30.64,30.57,30.64,81756.0,29.5736,29.6219,29.5543,29.6219,81756.0
2019-11-14 11:55:00,30.65,30.66,30.62,30.64,76746.0,29.6316,29.6413,29.6026,29.6219,76746.0
2019-11-14 12:00:00,30.62,30.65,30.6,30.65,64168.0,29.6026,29.6316,29.5833,29.6316,64168.0
2019-11-14 12:05:00,30.65,30.67,30.63,30.67,35746.0,29.6316,29.6509,29.6123,29.6509,35746.0
2019-11-14 12:10:00,30.67,30.68,30.65,30.65,22024.0,29.6509,29.6606,29.6316,29.6316,22024.0
2019-11-14 12:15:00,30.65,30.68,30.64,30.67,21166.0,29.6316,29.6606,29.6219,29.6509,21166.0
2019-11-14 12:20:00,30.68,30.69,30.65,30.66,30446.0,29.6606,29.6703,29.6316,29.6413,30446.0
2019-11-14 12:25:00,30.67,30.73,30.66,30.73,105258.0,29.6509,29.7089,29.6413,29.7089,105258.0
2019-11-14 12:30:00,30.73,30.75,30.72,30.75,69268.0,29.7089,29.7283,29.6993,29.7283,69268.0
2019-11-14 12:35:00,30.75,30.78,30.75,30.78,33278.0,29.7283,29.7573,29.7283,29.7573,33278.0
2019-11-14 12:40:00,30.79,30.82,30.79,30.82,44980.0,29.767,29.796,29.767,29.796,44980.0
2019-11-14 12:45:00,30.82,30.82,30.8,30.8,29938.0,29.796,29.796,29.7766,29.7766,29938.0
2019-11-14 12:50:00,30.81,30.82,30.78,30.78,27580.0,29.7863,29.796,29.7573,29.7573,27580.0
2019-11-14 12:55:00,30.78,30.82,30.75,30.82,54962.0,29.7573,29.796,29.7283,29.796,54962.0
2019-11-14 13:00:00,30.82,30.85,30.81,30.83,73702.0,29.796,29.825,29.7863,29.8056,73702.0
2019-11-14 13:05:00,30.83,30.85,30.82,30.83,22416.0,29.8056,29.825,29.796,29.8056,22416.0
2019-11-14 13:10:00,30.83,30.83,30.8,30.82,17160.0,29.8056,29.8056,29.7766,29.796,17160.0
2019-11-14 13:15:00,30.82,30.82,30.81,30.82,9192.0,29.796,29.796,29.7863,29.796,9192.0
2019-11-14 13:20:00,30.82,30.82,30.78,30.79,41922.0,29.796,29.796,29.7573,29.767,41922.0
2019-11-14 13:25:00,30.79,30.79,30.77,30.78,15964.0,29.767,29.767,29.7476,29.7573,15964.0
2019-11-14 13:30:00,30.79,30.8,30.78,30.8,8388.0,29.767,29.7766,29.7573,29.7766,8388.0
2019-11-14 13:35:00,30.8,30.81,30.79,30.81,20314.0,29.7766,29.7863,29.767,29.7863,20314.0
2019-11-14 13:40:00,30.82,30.82,30.76,30.79,26956.0,29.796,29.796,29.738,29.767,26956.0
2019-11-14 13:45:00,30.8,30.83,30.8,30.82,44220.0,29.7766,29.8056,29.7766,29.796,44220.0
2019-11-14 13:50:00,30.81,30.83,30.81,30.81,7112.0,29.7863,29.8056,29.7863,29.7863,7112.0
2019-11-14 13:55:00,30.83,30.83,30.58,30.73,256772.0,29.8056,29.8056,29.5639,29.7089,256772.0
2019-11-14 14:00:00,30.7,30.78,30.7,30.77,41996.0,29.6799,29.7573,29.6799,29.7476,41996.0
2019-11-14 14:05:00,30.76,30.83,30.76,30.81,75238.0,29.738,29.8056,29.738,29.7863,75238.0
2019-11-14 14:10:00,30.81,30.83,30.81,30.83,29694.0,29.7863,29.8056,29.7863,29.8056,29694.0
2019-11-14 14:15:00,30.83,30.88,30.83,30.86,37516.0,29.8056,29.854,29.8056,29.8346,37516.0
2019-11-14 14:20:00,30.85,30.86,30.85,30.85,11738.0,29.825,29.8346,29.825,29.825,11738.0
2019-11-14 14:25:00,30.84,30.86,30.83,30.86,49748.0,29.8153,29.8346,29.8056,29.8346,49748.0
2019-11-14 14:30:00,30.85,30.87,30.85,30.86,27606.0,29.825,29.8443,29.825,29.8346,27606.0
2019-11-14 14:35:00,30.86,30.86,30.85,30.86,21500.0,29.8346,29.8346,29.825,29.8346,21500.0
2019-11-14 14:40:00,30.86,30.86,30.85,30.86,22278.0,29.8346,29.8346,29.825,29.8346,22278.0
2019-11-14 14:45:00,30.86,30.9,30.85,30.89,32916.0,29.8346,29.8733,29.825,29.8636,32916.0
2019-11-14 14:50:00,30.89,30.9,30.87,30.88,23336.0,29.8636,29.8733,29.8443,29.854,23336.0
2019-11-14 14:55:00,30.88,30.89,30.87,30.89,27400.0,29.854,29.8636,29.8443,29.8636,27400.0
2019-11-14 15:00:00,30.89,30.9,30.88,30.89,52544.0,29.8636,29.8733,29.854,29.8636,52544.0
2019-11-14 15:05:00,30.9,30.91,30.89,30.9,28298.0,29.8733,29.883,29.8636,29.8733,28298.0
2019-11-14 15:10:00,30.9,30.9,30.85,30.86,58866.0,29.8733,29.8733,29.825,29.8346,58866.0
2019-11-14 15:15:00,30.85,30.86,30.84,30.86,36708.0,29.825,29.8346,29.8153,29.8346,36708.0
2019-11-14 15:20:00,30.87,30.93,30.86,30.91,90808.0,29.8443,29.9023,29.8346,29.883,90808.0
2019-11-14 15:25:00,30.92,30.93,30.91,30.93,25720.0,29.8926,29.9023,29.883,29.9023,25720.0
2019-11-14 15:30:00,30.93,30.96,30.92,30.93,49506.0,29.9023,29.9313,29.8926,29.9023,49506.0
2019-11-14 15:35:00,30.93,30.98,30.92,30.96,34236.0,29.9023,29.9506,29.8926,29.9313,34236.0
2019-11-14 15:40:00,30.96,30.97,30.95,30.95,47966.0,29.9313,29.941,29.9216,29.9216,47966.0
2019-11-14 15:45:00,30.96,30.96,30.91,30.94,58060.0,29.9313,29.9313,29.883,29.912,58060.0
2019-11-14 15:50:00,30.94,31.0,30.92,30.92,169564.0,29.912,29.97,29.8926,29.8926,169564.0
2019-11-14 15:55:00,30.92,30.97,30.91,30.97,179476.0,29.8926,29.941,29.883,29.941,179476.0
2019-11-15 09:30:00,31.4,31.41,31.25,31.28,264680.0,30.3567,30.3664,30.2117,30.2407,264680.0
2019-11-15 09:35:00,31.27,31.28,31.24,31.27,106702.0,30.231,30.2407,30.202,30.231,106702.0
2019-11-15 09:40:00,31.27,31.29,31.25,31.27,145166.0,30.231,30.2503,30.2117,30.231,145166.0
2019-11-15 09:45:00,31.27,31.3,31.25,31.27,100792.0,30.231,30.26,30.2117,30.231,100792.0
2019-11-15 09:50:00,31.26,31.28,31.24,31.25,34272.0,30.2213,30.2407,30.202,30.2117,34272.0
2019-11-15 09:55:00,31.25,31.25,31.19,31.2,63546.0,30.2117,30.2117,30.1537,30.1633,63546.0
2019-11-15 10:00:00,31.21,31.25,31.2,31.22,52090.0,30.173,30.2117,30.1633,30.1827,52090.0
2019-11-15 10:05:00,31.23,31.24,31.2,31.23,29430.0,30.1923,30.202,30.1633,30.1923,29430.0
2019-11-15 10:10:00,31.23,31.28,31.21,31.28,116982.0,30.1923,30.2407,30.173,30.2407,116982.0
2019-11-15 10:15:00,31.28,31.32,31.28,31.31,99062.0,30.2407,30.2793,30.2407,30.2697,99062.0
2019-11-15 10:20:00,31.32,31.35,31.31,31.32,74970.0,30.2793,30.3083,30.2697,30.2793,74970.0
2019-11-15 10:25:00,31.33,31.35,31.3,31.35,53882.0,30.289,30.3083,30.26,30.3083,53882.0
2019-11-15 10:30:00,31.35,31.36,31.31,31.31,53408.0,30.3083,30.318,30.2697,30.2697,53408.0
2019-11-15 10:35:00,31.32,31.32,31.29,31.3,27522.0,30.2793,30.2793,30.2503,30.26,27522.0
2019-11-15 10:40:00,31.31,31.34,31.3,31.34,19414.0,30.2697,30.2987,30.26,30.2987,19414.0
2019-11-15 10:45:00,31.34,31.36,31.33,31.36,47182.0,30.2987,30.318,30.289,30.318,47182.0
2019-11-15 10:50:00,31.36,31.38,31.35,31.36,43892.0,30.318,30.3374,30.3083,30.318,43892.0
2019-11-15 10:55:00,31.36,31.38,31.34,31.38,30018.0,30.318,30.3374,30.2987,30.3374,30018.0
2019-11-15 11:00:00,31.38,31.45,31.38,31.43,109486.0,30.3374,30.405,30.3374,30.3857,109486.0
2019-11-15 11:05:00,31.45,31.5,31.45,31.47,74538.0,30.405,30.4534,30.405,30.4244,74538.0
2019-11-15 11:10:00,31.48,31.48,31.45,31.46,67372.0,30.434,30.434,30.405,30.4147,67372.0
2019-11-15 11:15:00,31.46,31.46,31.44,31.45,25288.0,30.4147,30.4147,30.3954,30.405,25288.0
2019-11-15 11:20:00,31.45,31.48,31.44,31.45,28648.0,30.405,30.434,30.3954,30.405,28648.0
2019-11-15 11:25:00,31.44,31.53,31.44,31.52,106104.0,30.3954,30.4824,30.3954,30.4727,106104.0
2019-11-15 11:30:00,31.52,31.54,31.5,31.51,56924.0,30.4727,30.492,30.4534,30.463,56924.0
2019-11-15 11:35:00,31.5,31.52,31.49,31.5,88630.0,30.4534,30.4727,30.4437,30.4534,88630.0
2019-11-15 11:40:00,31.5,31.52,31.48,31.48,1053740.0,30.4534,30.4727,30.434,30.434,1053740.0
2019-11-15 11:45:00,31.48,31.48,31.45,31.47,30610.0,30.434,30.434,30.405,30.4244,30610.0
2019-11-15 11:50:00,31.47,31.49,31.45,31.47,60858.0,30.4244,30.4437,30.405,30.4244,60858.0
2019-11-15 11:55:00,31.47,31.49,31.46,31.48,41230.0,30.4244,30.4437,30.4147,30.434,41230.0
2019-11-15 12:00:00,31.48,31.52,31.48,31.52,41530.0,30.434,30.4727,30.434,30.4727,41530.0
2019-11-15 12:05:00,31.52,31.53,31.5,31.52,24338.0,30.4727,30.4824,30.4534,30.4727,24338.0
2019-11-15 12:10:00,31.52,31.52,31.5,31.5,28784.0,30.4727,30.4727,30.4534,30.4534,28784.0
2019-11-15 12:15:00,31.5,31.54,31.5,31.51,64880.0,30.4534,30.492,30.4534,30.463,64880.0
2019-11-15 12:20:00,31.51,31.52,31.5,31.5,16034.0,30.463,30.4727,30.4534,30.4534,16034.0
2019-11-15 12:25:00,31.5,31.5,31.47,31.48,23028.0,30.4534,30.4534,30.4244,30.434,23028.0
2019-11-15 12:30:00,31.48,31.5,31.47,31.5,102086.0,30.434,30.4534,30.4244,30.4534,102086.0
2019-11-15 12:35:00,31.49,31.5,31.49,31.49,40178.0,30.4437,30.4534,30.4437,30.4437,40178.0
2019-11-15 12:40:00,31.49,31.51,31.47,31.51,64800.0,30.4437,30.463,30.4244,30.463,64800.0
2019-11-15 12:45:00,31.52,31.52,31.5,31.52,32730.0,30.4727,30.4727,30.4534,30.4727,32730.0
2019-11-15 12:50:00,31.53,31.53,31.49,31.5,15152.0,30.4824,30.4824,30.4437,30.4534,15152.0
2019-11-15 12:55:00,31.5,31.5,31.47,31.48,17316.0,30.4534,30.4534,30.4244,30.434,17316.0
2019-11-15 13:00:00,31.49,31.49,31.46,31.49,28478.0,30.4437,30.4437,30.4147,30.4437,28478.0
2019-11-15 13:05:00,31.48,31.48,31.46,31.48,35354.0,30.434,30.434,30.4147,30.434,35354.0
2019-11-15 13:10:00,31.48,31.48,31.47,31.48,34442.0,30.434,30.434,30.4244,30.434,34442.0
2019-11-15 13:15:00,31.48,31.49,31.47,31.49,55418.0,30.434,30.4437,30.4244,30.4437,55418.0
2019-11-15 13:20:00,31.49,31.49,31.45,31.45,69988.0,30.4437,30.4437,30.405,30.405,69988.0
2019-11-15 13:25:00,31.45,31.47,31.45,31.45,30900.0,30.405,30.4244,30.405,30.405,30900.0
2019-11-15 13:30:00,31.45,31.46,31.43,31.44,27676.0,30.405,30.4147,30.3857,30.3954,27676.0
2019-11-15 13:35:00,31.44,31.45,31.43,31.43,28242.0,30.3954,30.405,30.3857,30.3857,28242.0
2019-11-15 13:40:00,31.44,31.46,31.43,31.46,24786.0,30.3954,30.4147,30.3857,30.4147,24786.0
2019-11-15 13:45:00,31.45,31.46,31.43,31.46,22440.0,30.405,30.4147,30.3857,30.4147,22440.0
2019-11-15 13:50:00,31.46,31.48,31.45,31.47,27752.0,30.4147,30.434,30.405,30.4244,27752.0
2019-11-15 13:55:00,31.47,31.47,31.45,31.45,30710.0,30.4244,30.4244,30.405,30.405,30710.0
2019-11-15 14:00:00,31.45,31.47,31.44,31.46,13654.0,30.405,30.4244,30.3954,30.4147,13654.0
2019-11-15 14:05:00,31.46,31.49,31.46,31.48,32796.0,30.4147,30.4437,30.4147,30.434,32796.0
2019-11-15 14:10:00,31.49,31.51,31.49,31.5,30806.0,30.4437,30.463,30.4437,30.4534,30806.0
2019-11-15 14:15:00,31.52,31.53,31.5,31.51,62554.0,30.4727,30.4824,30.4534,30.463,62554.0
2019-11-15 14:20:00,31.5,31.53,31.5,31.52,25410.0,30.4534,30.4824,30.4534,30.4727,25410.0
2019-11-15 14:25:00,31.52,31.53,31.5,31.5,31280.0,30.4727,30.4824,30.4534,30.4534,31280.0
2019-11-15 14:30:00,31.5,31.5,31.47,31.48,34210.0,30.4534,30.4534,30.4244,30.434,34210.0
2019-11-15 14:35:00,31.48,31.5,31.47,31.5,44562.0,30.434,30.4534,30.4244,30.4534,44562.0
2019-11-15 14:40:00,31.5,31.55,31.5,31.54,85242.0,30.4534,30.5017,30.4534,30.492,85242.0
2019-11-15 14:45:00,31.55,31.55,31.51,31.52,50954.0,30.5017,30.5017,30.463,30.4727,50954.0
2019-11-15 14:50:00,31.52,31.55,31.51,31.54,45254.0,30.4727,30.5017,30.463,30.492,45254.0
2019-11-15 14:55:00,31.53,31.55,31.53,31.55,37976.0,30.4824,30.5017,30.4824,30.5017,37976.0
2019-11-15 15:00:00,31.54,31.57,31.53,31.56,38496.0,30.492,30.521,30.4824,30.5114,38496.0
2019-11-15 15:05:00,31.56,31.57,31.54,31.54,25196.0,30.5114,30.521,30.492,30.492,25196.0
2019-11-15 15:10:00,31.54,31.55,31.53,31.55,35254.0,30.492,30.5017,30.4824,30.5017,35254.0
2019-11-15 15:15:00,31.55,31.55,31.53,31.53,35480.0,30.5017,30.5017,30.4824,30.4824,35480.0
2019-11-15 15:20:00,31.54,31.54,31.47,31.49,98112.0,30.492,30.492,30.4244,30.4437,98112.0
2019-11-15 15:25:00,31.5,31.5,31.46,31.47,51632.0,30.4534,30.4534,30.4147,30.4244,51632.0
2019-11-15 15:30:00,31.47,31.48,31.43,31.45,76942.0,30.4244,30.434,30.3857,30.405,76942.0
2019-11-15 15:35:00,31.45,31.47,31.45,31.46,54750.0,30.405,30.4244,30.405,30.4147,54750.0
2019-11-15 15:40:00,31.46,31.49,31.43,31.49,111716.0,30.4147,30.4437,30.3857,30.4437,111716.0
2019-11-15 15:45:00,31.49,31.55,31.48,31.52,124064.0,30.4437,30.5017,30.434,30.4727,124064.0
2019-11-15 15:50:00,31.53,31.57,31.52,31.55,314214.0,30.4824,30.521,30.4727,30.5017,314214.0
2019-11-15 15:55:00,31.57,31.65,31.55,31.65,301914.0,30.521,30.5984,30.5017,30.5984,301914.0
2019-11-18 09:30:00,31.56,31.57,31.48,31.52,253234.0,30.5114,30.521,30.434,30.4727,253234.0
2019-11-18 09:35:00,31.55,31.55,31.47,31.5,126268.0,30.5017,30.5017,30.4244,30.4534,126268.0
2019-11-18 09:40:00,31.47,31.5,31.43,31.43,121646.0,30.4244,30.4534,30.3857,30.3857,121646.0
2019-11-18 09:45:00,31.42,31.5,31.42,31.5,101080.0,30.376,30.4534,30.376,30.4534,101080.0
2019-11-18 09:50:00,31.52,31.52,31.47,31.47,33190.0,30.4727,30.4727,30.4244,30.4244,33190.0
2019-11-18 09:55:00,31.47,31.53,31.46,31.52,72292.0,30.4244,30.4824,30.4147,30.4727,72292.0
2019-11-18 10:00:00,31.53,31.56,31.53,31.55,63164.0,30.4824,30.5114,30.4824,30.5017,63164.0
2019-11-18 10:05:00,31.55,31.58,31.52,31.53,31002.0,30.5017,30.5307,30.4727,30.4824,31002.0
2019-11-18 10:10:00,31.53,31.58,31.53,31.55,35528.0,30.4824,30.5307,30.4824,30.5017,35528.0
2019-11-18 10:15:00,31.55,31.55,31.45,31.45,60606.0,30.5017,30.5017,30.405,30.405,60606.0
2019-11-18 10:20:00,31.46,31.52,31.45,31.45,20952.0,30.4147,30.4727,30.405,30.405,20952.0
2019-11-18 10:25:00,31.45,31.46,31.41,31.42,53720.0,30.405,30.4147,30.3664,30.376,53720.0
2019-11-18 10:30:00,31.45,31.49,31.43,31.49,31332.0,30.405,30.4437,30.3857,30.4437,31332.0
2019-11-18 10:35:00,31.48,31.51,31.46,31.5,78518.0,30.434,30.463,30.4147,30.4534,78518.0
2019-11-18 10:40:00,31.5,31.55,31.5,31.55,17756.0,30.4534,30.5017,30.4534,30.5017,17756.0
2019-11-18 10:45:00,31.55,31.61,31.54,31.6,123350.0,30.5017,30.5597,30.492,30.55,123350.0
2019-11-18 10:50:00,31.6,31.63,31.6,31.6,46024.0,30.55,30.579,30.55,30.55,46024.0
2019-11-18 10:55:00,31.59,31.59,31.58,31.58,8360.0,30.5404,30.5404,30.5307,30.5307,8360.0
2019-11-18 11:00:00,31.58,31.58,31.57,31.57,18376.0,30.5307,30.5307,30.521,30.521,18376.0
2019-11-18 11:05:00,31.57,31.57,31.54,31.55,10582.0,30.521,30.521,30.492,30.5017,10582.0
2019-11-18 11:10:00,31.59,31.66,31.56,31.56,120780.0,30.5404,30.608,30.5114,30.5114,120780.0
2019-11-18 11:15:00,31.56,31.61,31.55,31.59,77250.0,30.5114,30.5597,30.5017,30.5404,77250.0
2019-11-18 11:20:00,31.6,31.66,31.58,31.66,70512.0,30.55,30.608,30.5307,30.608,70512.0
2019-11-18 11:25:00,31.66,31.68,31.63,31.64,40442.0,30.608,30.6274,30.579,30.5887,40442.0
2019-11-18 11:30:00,31.65,31.68,31.65,31.68,22370.0,30.5984,30.6274,30.5984,30.6274,22370.0
2019-11-18 11:35:00,31.68,31.7,31.67,31.68,19474.0,30.6274,30.6467,30.6177,30.6274,19474.0
2019-11-18 11:40:00,31.68,31.68,31.66,31.66,15246.0,30.6274,30.6274,30.608,30.608,15246.0
2019-11-18 11:45:00,31.68,31.7,31.63,31.68,46352.0,30.6274,30.6467,30.579,30.6274,46352.0
2019-11-18 11:50:00,31.68,31.7,31.67,31.68,16644.0,30.6274,30.6467,30.6177,30.6274,16644.0
2019-11-18 11:55:00,31.67,31.68,31.67,31.67,10260.0,30.6177,30.6274,30.6177,30.6177,10260.0
2019-11-18 12:00:00,31.67,31.68,31.67,31.68,4600.0,30.6177,30.6274,30.6177,30.6274,4600.0
2019-11-18 12:05:00,31.68,31.68,31.66,31.67,13308.0,30.6274,30.6274,30.608,30.6177,13308.0
2019-11-18 12:10:00,31.68,31.68,31.66,31.67,17950.0,30.6274,30.6274,30.608,30.6177,17950.0
2019-11-18 12:15:00,31.67,31.68,31.66,31.67,4782.0,30.6177,30.6274,30.608,30.6177,4782.0
2019-11-18 12:20:00,31.68,31.69,31.68,31.68,17056.0,30.6274,30.6371,30.6274,30.6274,17056.0
2019-11-18 12:25:00,31.68,31.68,31.61,31.61,19948.0,30.6274,30.6274,30.5597,30.5597,19948.0
2019-11-18 12:30:00,31.61,31.65,31.6,31.65,20456.0,30.5597,30.5984,30.55,30.5984,20456.0
2019-11-18 12:35:00,31.65,31.66,31.64,31.66,16206.0,30.5984,30.608,30.5887,30.608,16206.0
2019-11-18 12:40:00,31.67,31.68,31.66,31.66,12668.0,30.6177,30.6274,30.608,30.608,12668.0
2019-11-18 12:45:00,31.66,31.66,31.65,31.65,5050.0,30.608,30.608,30.5984,30.5984,5050.0
2019-11-18 12:50:00,31.66,31.66,31.64,31.65,16476.0,30.608,30.608,30.5887,30.5984,16476.0
2019-11-18 12:55:00,31.66,31.67,31.64,31.67,11174.0,30.608,30.6177,30.5887,30.6177,11174.0
2019-11-18 13:00:00,31.66,31.67,31.66,31.67,13264.0,30.608,30.6177,30.608,30.6177,13264.0
2019-11-18 13:05:00,31.67,31.67,31.65,31.65,31546.0,30.6177,30.6177,30.5984,30.5984,31546.0
2019-11-18 13:10:00,31.65,31.67,31.65,31.66,6112.0,30.5984,30.6177,30.5984,30.608,6112.0
2019-11-18 13:15:00,31.66,31.68,31.66,31.68,11498.0,30.608,30.6274,30.608,30.6274,11498.0
2019-11-18 13:20:00,31.68,31.68,31.68,31.68,14800.0,30.6274,30.6274,30.6274,30.6274,14800.0
2019-11-18 13:25:00,31.69,31.69,31.68,31.68,6560.0,30.6371,30.6371,30.6274,30.6274,6560.0
2019-11-18 13:30:00,31.68,31.68,31.68,31.68,6362.0,30.6274,30.6274,30.6274,30.6274,6362.0
2019-11-18 13:35:00,31.68,31.71,31.68,31.71,43962.0,30.6274,30.6564,30.6274,30.6564,43962.0
2019-11-18 13:40:00,31.71,31.76,31.7,31.73,111198.0,30.6564,30.7047,30.6467,30.6757,111198.0
2019-11-18 13:45:00,31.73,31.74,31.72,31.74,9756.0,30.6757,30.6854,30.6661,30.6854,9756.0
2019-11-18 13:50:00,31.75,31.75,31.74,31.75,14616.0,30.6951,30.6951,30.6854,30.6951,14616.0
2019-11-18 13:55:00,31.74,31.75,31.74,31.74,19854.0,30.6854,30.6951,30.6854,30.6854,19854.0
2019-11-18 14:00:00,31.74,31.75,31.68,31.68,44560.0,30.6854,30.6951,30.6274,30.6274,44560.0
2019-11-18 14:05:00,31.69,31.72,31.68,31.72,16794.0,30.6371,30.6661,30.6274,30.6661,16794.0
2019-11-18 14:10:00,31.72,31.74,31.72,31.74,11838.0,30.6661,30.6854,30.6661,30.6854,11838.0
2019-11-18 14:15:00,31.74,31.75,31.73,31.74,9790.0,30.6854,30.6951,30.6757,30.6854,9790.0
2019-11-18 14:20:00,31.74,31.77,31.74,31.75,44058.0,30.6854,30.7144,30.6854,30.6951,44058.0
2019-11-18 14:25:00,31.75,31.77,31.74,31.74,55110.0,30.6951,30.7144,30.6854,30.6854,55110.0
2019-11-18 14:30:00,31.74,31.77,31.74,31.76,9546.0,30.6854,30.7144,30.6854,30.7047,9546.0
2019-11-18 14:35:00,31.77,31.78,31.75,31.75,29292.0,30.7144,30.7241,30.6951,30.6951,29292.0
2019-11-18 14:40:00,31.76,31.78,31.75,31.76,8468.0,30.7047,30.7241,30.6951,30.7047,8468.0
2019-11-18 14:45:00,31.76,31.77,31.75,31.75,8792.0,30.7047,30.7144,30.6951,30.6951,8792.0
2019-11-18 14:50:00,31.75,31.76,31.75,31.75,14164.0,30.6951,30.7047,30.6951,30.6951,14164.0
2019-11-18 14:55:00,31.75,31.75,31.73,31.74,4568.0,30.6951,30.6951,30.6757,30.6854,4568.0
2019-11-18 15:00:00,31.74,31.75,31.72,31.73,41078.0,30.6854,30.6951,30.6661,30.6757,41078.0
2019-11-18 15:05:00,31.73,31.73,31.72,31.73,5100.0,30.6757,30.6757,30.6661,30.6757,5100.0
2019-11-18 15:10:00,31.72,31.74,31.7,31.73,46382.0,30.6661,30.6854,30.6467,30.6757,46382.0
2019-11-18 15:15:00,31.73,31.73,31.64,31.68,57932.0,30.6757,30.6757,30.5887,30.6274,57932.0
2019-11-18 15:20:00,31.67,31.69,31.67,31.68,13690.0,30.6177,30.6371,30.6177,30.6274,13690.0
2019-11-18 15:25:00,31.68,31.7,31.68,31.68,6398.0,30.6274,30.6467,30.6274,30.6274,6398.0
2019-11-18 15:30:00,31.68,31.68,31.65,31.67,10416.0,30.6274,30.6274,30.5984,30.6177,10416.0
2019-11-18 15:35:00,31.66,31.66,31.61,31.66,45908.0,30.608,30.608,30.5597,30.608,45908.0
2019-11-18 15:40:00,31.66,31.66,31.63,31.64,35498.0,30.608,30.608,30.579,30.5887,35498.0
2019-11-18 15:45:00,31.64,31.65,31.62,31.63,58850.0,30.5887,30.5984,30.5694,30.579,58850.0
2019-11-18 15:50:00,31.61,31.67,31.59,31.66,132656.0,30.5597,30.6177,30.5404,30.608,132656.0
2019-11-18 15:55:00,31.67,31.7,31.62,31.7,166266.0,30.6177,30.6467,30.5694,30.6467,166266.0
2019-11-19 09:30:00,31.91,31.91,31.75,31.82,220950.0,30.8497,30.8497,30.6951,30.7627,220950.0
2019-11-19 09:35:00,31.8,31.81,31.76,31.8,59366.0,30.7434,30.7531,30.7047,30.7434,59366.0
2019-11-19 09:40:00,31.8,31.8,31.74,31.74,112190.0,30.7434,30.7434,30.6854,30.6854,112190.0
2019-11-19 09:45:00,31.74,31.79,31.73,31.77,62412.0,30.6854,30.7337,30.6757,30.7144,62412.0
2019-11-19 09:50:00,31.76,31.78,31.69,31.71,299970.0,30.7047,30.7241,30.6371,30.6564,299970.0
2019-11-19 09:55:00,31.71,31.75,31.69,31.71,39914.0,30.6564,30.6951,30.6371,30.6564,39914.0
2019-11-19 10:00:00,31.69,31.73,31.65,31.67,37990.0,30.6371,30.6757,30.5984,30.6177,37990.0
2019-11-19 10:05:00,31.64,31.66,31.61,31.64,50442.0,30.5887,30.608,30.5597,30.5887,50442.0
2019-11-19 10:10:00,31.64,31.7,31.64,31.67,41576.0,30.5887,30.6467,30.5887,30.6177,41576.0
2019-11-19 10:15:00,31.67,31.71,31.65,31.7,56870.0,30.6177,30.6564,30.5984,30.6467,56870.0
2019-11-19 10:20:00,31.7,31.7,31.65,31.67,21376.0,30.6467,30.6467,30.5984,30.6177,21376.0
2019-11-19 10:25:00,31.67,31.68,31.63,31.67,51778.0,30.6177,30.6274,30.579,30.6177,51778.0
2019-11-19 10:30:00,31.68,31.68,31.61,31.67,42276.0,30.6274,30.6274,30.5597,30.6177,42276.0
2019-11-19 10:35:00,31.66,31.68,31.64,31.67,28052.0,30.608,30.6274,30.5887,30.6177,28052.0
2019-11-19 10:40:00,31.68,31.68,31.64,31.64,8164.0,30.6274,30.6274,30.5887,30.5887,8164.0
2019-11-19 10:45:00,31.64,31.65,31.52,31.53,101936.0,30.5887,30.5984,30.4727,30.4824,101936.0
2019-11-19 10:50:00,31.55,31.55,31.48,31.51,79626.0,30.5017,30.5017,30.434,30.463,79626.0
2019-11-19 10:55:00,31.5,31.5,31.46,31.49,62470.0,30.4534,30.4534,30.4147,30.4437,62470.0
2019-11-19 11:00:00,31.49,31.57,31.49,31.54,31086.0,30.4437,30.521,30.4437,30.492,31086.0
2019-11-19 11:05:00,31.52,31.55,31.52,31.53,41430.0,30.4727,30.5017,30.4727,30.4824,41430.0
2019-11-19 11:10:00,31.54,31.58,31.52,31.57,28458.0,30.492,30.5307,30.4727,30.521,28458.0
2019-11-19 11:15:00,31.58,31.6,31.56,31.59,51074.0,30.5307,30.55,30.5114,30.5404,51074.0
2019-11-19 11:20:00,31.6,31.61,31.58,31.6,21522.0,30.55,30.5597,30.5307,30.55,21522.0
2019-11-19 11:25:00,31.6,31.66,31.6,31.65,54220.0,30.55,30.608,30.55,30.5984,54220.0
2019-11-19 11:30:00,31.65,31.68,31.64,31.67,34292.0,30.5984,30.6274,30.5887,30.6177,34292.0
2019-11-19 11:35:00,31.66,31.83,31.65,31.75,156248.0,30.608,30.7724,30.5984,30.6951,156248.0
2019-11-19 11:40:00,31.78,31.79,31.7,31.7,20522.0,30.7241,30.7337,30.6467,30.6467,20522.0
2019-11-19 11:45:00,31.7,31.71,31.66,31.67,17900.0,30.6467,30.6564,30.608,30.6177,17900.0
2019-11-19 11:50:00,31.67,31.7,31.67,31.7,6118.0,30.6177,30.6467,30.6177,30.6467,6118.0
2019-11-19 11:55:00,31.71,31.73,31.7,31.73,25200.0,30.6564,30.6757,30.6467,30.6757,25200.0
2019-11-19 12:00:00,31.73,31.75,31.68,31.69,54956.0,30.6757,30.6951,30.6274,30.6371,54956.0
2019-11-19 12:05:00,31.7,31.7,31.59,31.64,113368.0,30.6467,30.6467,30.5404,30.5887,113368.0
2019-11-19 12:10:00,31.64,31.67,31.63,31.66,54112.0,30.5887,30.6177,30.579,30.608,54112.0
2019-11-19 12:15:00,31.67,31.7,31.67,31.68,32510.0,30.6177,30.6467,30.6177,30.6274,32510.0
2019-11-19 12:20:00,31.68,31.73,31.68,31.7,48584.0,30.6274,30.6757,30.6274,30.6467,48584.0
2019-11-19 12:25:00,31.71,31.71,31.68,31.69,30860.0,30.6564,30.6564,30.6274,30.6371,30860.0
2019-11-19 12:30:00,31.68,31.68,31.64,31.65,27728.0,30.6274,30.6274,30.5887,30.5984,27728.0
2019-11-19 12:35:00,31.65,31.65,31.61,31.65,20654.0,30.5984,30.5984,30.5597,30.5984,20654.0
2019-11-19 12:40:00,31.64,31.64,31.59,31.59,21706.0,30.5887,30.5887,30.5404,30.5404,21706.0
2019-11-19 12:45:00,31.59,31.66,31.59,31.65,30982.0,30.5404,30.608,30.5404,30.5984,30982.0
2019-11-19 12:50:00,31.64,31.65,31.63,31.64,15702.0,30.5887,30.5984,30.579,30.5887,15702.0
2019-11-19 12:55:00,31.65,31.67,31.65,31.67,4000.0,30.5984,30.6177,30.5984,30.6177,4000.0
2019-11-19 13:00:00,31.66,31.66,31.61,31.64,16668.0,30.608,30.608,30.5597,30.5887,16668.0
2019-11-19 13:05:00,31.64,31.66,31.62,31.66,14844.0,30.5887,30.608,30.5694,30.608,14844.0
2019-11-19 13:10:00,31.66,31.7,31.66,31.7,8768.0,30.608,30.6467,30.608,30.6467,8768.0
2019-11-19 13:15:00,31.69,31.71,31.68,31.71,42528.0,30.6371,30.6564,30.6274,30.6564,42528.0
2019-11-19 13:20:00,31.71,31.72,31.69,31.69,12710.0,30.6564,30.6661,30.6371,30.6371,12710.0
2019-11-19 13:25:00,31.69,31.71,31.69,31.7,11944.0,30.6371,30.6564,30.6371,30.6467,11944.0
2019-11-19 13:30:00,31.67,31.7,31.67,31.7,22098.0,30.6177,30.6467,30.6177,30.6467,22098.0
2019-11-19 13:35:00,31.69,31.7,31.68,31.69,23664.0,30.6371,30.6467,30.6274,30.6371,23664.0
2019-11-19 13:40:00,31.71,31.72,31.7,31.71,48502.0,30.6564,30.6661,30.6467,30.6564,48502.0
2019-11-19 13:45:00,31.71,31.73,31.69,31.73,34240.0,30.6564,30.6757,30.6371,30.6757,34240.0
2019-11-19 13:50:00,31.72,31.73,31.69,31.69,25068.0,30.6661,30.6757,30.6371,30.6371,25068.0
2019-11-19 13:55:00,31.69,31.7,31.67,31.68,25884.0,30.6371,30.6467,30.6177,30.6274,25884.0
2019-11-19 14:00:00,31.68,31.75,31.68,31.74,40100.0,30.6274,30.6951,30.6274,30.6854,40100.0
2019-11-19 14:05:00,31.75,31.78,31.73,31.75,51310.0,30.6951,30.7241,30.6757,30.6951,51310.0
2019-11-19 14:10:00,31.75,31.76,31.74,31.75,19400.0,30.6951,30.7047,30.6854,30.6951,19400.0
2019-11-19 14:15:00,31.75,31.76,31.74,31.76,28518.0,30.6951,30.7047,30.6854,30.7047,28518.0
2019-11-19 14:20:00,31.75,31.8,31.75,31.8,50006.0,30.6951,30.7434,30.6951,30.7434,50006.0
2019-11-19 14:25:00,31.8,31.81,31.79,31.8,20200.0,30.7434,30.7531,30.7337,30.7434,20200.0
2019-11-19 14:30:00,31.79,31.79,31.77,31.77,22600.0,30.7337,30.7337,30.7144,30.7144,22600.0
2019-11-19 14:35:00,31.78,31.79,31.76,31.76,12636.0,30.7241,30.7337,30.7047,30.7047,12636.0
2019-11-19 14:40:00,31.76,31.78,31.76,31.78,19360.0,30.7047,30.7241,30.7047,30.7241,19360.0
2019-11-19 14:45:00,31.79,31.8,31.78,31.8,36164.0,30.7337,30.7434,30.7241,30.7434,36164.0
2019-11-19 14:50:00,31.78,31.78,31.72,31.74,55928.0,30.7241,30.7241,30.6661,30.6854,55928.0
2019-11-19 14:55:00,31.73,31.73,31.7,31.72,33918.0,30.6757,30.6757,30.6467,30.6661,33918.0
2019-11-19 15:00:00,31.71,31.73,31.7,31.71,18912.0,30.6564,30.6757,30.6467,30.6564,18912.0
2019-11-19 15:05:00,31.71,31.75,31.71,31.75,25908.0,30.6564,30.6951,30.6564,30.6951,25908.0
2019-11-19 15:10:00,31.74,31.79,31.73,31.79,38018.0,30.6854,30.7337,30.6757,30.7337,38018.0
2019-11-19 15:15:00,31.77,31.77,31.75,31.76,171308.0,30.7144,30.7144,30.6951,30.7047,171308.0
2019-11-19 15:20:00,31.76,31.77,31.71,31.72,282908.0,30.7047,30.7144,30.6564,30.6661,282908.0
2019-11-19 15:25:00,31.72,31.73,31.68,31.69,50064.0,30.6661,30.6757,30.6274,30.6371,50064.0
2019-11-19 15:30:00,31.7,31.73,31.68,31.72,32140.0,30.6467,30.6757,30.6274,30.6661,32140.0
2019-11-19 15:35:00,31.72,31.77,31.71,31.77,41164.0,30.6661,30.7144,30.6564,30.7144,41164.0
2019-11-19 15:40:00,31.76,31.77,31.72,31.73,42794.0,30.7047,30.7144,30.6661,30.6757,42794.0
2019-11-19 15:45:00,31.73,31.75,31.68,31.72,95414.0,30.6757,30.6951,30.6274,30.6661,95414.0
2019-11-19 15:50:00,31.71,31.71,31.66,31.68,138488.0,30.6564,30.6564,30.608,30.6274,138488.0
2019-11-19 15:55:00,31.67,31.7,31.64,31.66,281806.0,30.6177,30.6467,30.5887,30.608,281806.0
2019-11-20 09:30:00,31.48,31.56,31.45,31.54,214646.0,30.434,30.5114,30.405,30.492,214646.0
2019-11-20 09:35:00,31.54,31.57,31.5,31.55,88794.0,30.492,30.521,30.4534,30.5017,88794.0
2019-11-20 09:40:00,31.55,31.56,31.47,31.49,116228.0,30.5017,30.5114,30.4244,30.4437,116228.0
2019-11-20 09:45:00,31.5,31.56,31.5,31.54,83438.0,30.4534,30.5114,30.4534,30.492,83438.0
2019-11-20 09:50:00,31.54,31.57,31.49,31.5,103494.0,30.492,30.521,30.4437,30.4534,103494.0
2019-11-20 09:55:00,31.51,31.55,31.49,31.53,60786.0,30.463,30.5017,30.4437,30.4824,60786.0
2019-11-20 10:00:00,31.54,31.57,31.53,31.54,90896.0,30.492,30.521,30.4824,30.492,90896.0
2019-11-20 10:05:00,31.55,31.58,31.54,31.55,42488.0,30.5017,30.5307,30.492,30.5017,42488.0
2019-11-20 10:10:00,31.55,31.55,31.5,31.5,22772.0,30.5017,30.5017,30.4534,30.4534,22772.0
2019-11-20 10:15:00,31.5,31.5,31.47,31.49,59142.0,30.4534,30.4534,30.4244,30.4437,59142.0
2019-11-20 10:20:00,31.49,31.5,31.41,31.42,86686.0,30.4437,30.4534,30.3664,30.376,86686.0
2019-11-20 10:25:00,31.41,31.5,31.41,31.49,47870.0,30.3664,30.4534,30.3664,30.4437,47870.0
2019-11-20 10:30:00,31.5,31.56,31.5,31.56,12840.0,30.4534,30.5114,30.4534,30.5114,12840.0
2019-11-20 10:35:00,31.57,31.61,31.57,31.57,42716.0,30.521,30.5597,30.521,30.521,42716.0
2019-11-20 10:40:00,31.57,31.57,31.53,31.53,26310.0,30.521,30.521,30.4824,30.4824,26310.0
2019-11-20 10:45:00,31.54,31.58,31.54,31.57,37706.0,30.492,30.5307,30.492,30.521,37706.0
2019-11-20 10:50:00,31.58,31.63,31.58,31.62,38546.0,30.5307,30.579,30.5307,30.5694,38546.0
2019-11-20 10:55:00,31.62,31.62,31.58,31.58,21534.0,30.5694,30.5694,30.5307,30.5307,21534.0
2019-11-20 11:00:00,31.59,31.62,31.59,31.61,24642.0,30.5404,30.5694,30.5404,30.5597,24642.0
2019-11-20 11:05:00,31.61,31.61,31.56,31.59,47352.0,30.5597,30.5597,30.5114,30.5404,47352.0
2019-11-20 11:10:00,31.56,31.57,31.5,31.55,21198.0,30.5114,30.521,30.4534,30.5017,21198.0
2019-11-20 11:15:00,31.57,31.6,31.57,31.57,21742.0,30.521,30.55,30.521,30.521,21742.0
2019-11-20 11:20:00,31.58,31.61,31.58,31.61,12082.0,30.5307,30.5597,30.5307,30.5597,12082.0
2019-11-20 11:25:00,31.61,31.61,31.56,31.56,13048.0,30.5597,30.5597,30.5114,30.5114,13048.0
2019-11-20 11:30:00,31.56,31.56,31.47,31.51,42382.0,30.5114,30.5114,30.4244,30.463,42382.0
2019-11-20 11:35:00,31.52,31.57,31.52,31.55,17600.0,30.4727,30.521,30.4727,30.5017,17600.0
2019-11-20 11:40:00,31.56,31.56,31.5,31.52,10402.0,30.5114,30.5114,30.4534,30.4727,10402.0
2019-11-20 11:45:00,31.52,31.54,31.48,31.51,43078.0,30.4727,30.492,30.434,30.463,43078.0
2019-11-20 11:50:00,31.49,31.53,31.49,31.52,28454.0,30.4437,30.4824,30.4437,30.4727,28454.0
2019-11-20 11:55:00,31.52,31.54,31.48,31.5,11868.0,30.4727,30.492,30.434,30.4534,11868.0
2019-11-20 12:00:00,31.49,31.5,31.43,31.47,45828.0,30.4437,30.4534,30.3857,30.4244,45828.0
2019-11-20 12:05:00,31.48,31.51,31.45,31.5,56638.0,30.434,30.463,30.405,30.4534,56638.0
2019-11-20 12:10:00,31.51,31.53,31.48,31.48,9102.0,30.463,30.4824,30.434,30.434,9102.0
2019-11-20 12:15:00,31.47,31.51,31.46,31.51,13352.0,30.4244,30.463,30.4147,30.463,13352.0
2019-11-20 12:20:00,31.52,31.52,31.48,31.5,2014.0,30.4727,30.4727,30.434,30.4534,2014.0
2019-11-20 12:25:00,31.5,31.5,31.48,31.48,5200.0,30.4534,30.4534,30.434,30.434,5200.0
2019-11-20 12:30:00,31.49,31.49,31.45,31.46,11552.0,30.4437,30.4437,30.405,30.4147,11552.0
2019-11-20 12:35:00,31.47,31.52,31.47,31.5,15930.0,30.4244,30.4727,30.4244,30.4534,15930.0
2019-11-20 12:40:00,31.5,31.5,31.49,31.49,2992.0,30.4534,30.4534,30.4437,30.4437,2992.0
2019-11-20 12:45:00,31.49,31.49,31.46,31.46,7148.0,30.4437,30.4437,30.4147,30.4147,7148.0
2019-11-20 12:50:00,31.47,31.48,31.37,31.4,54682.0,30.4244,30.434,30.3277,30.3567,54682.0
2019-11-20 12:55:00,31.38,31.38,30.93,31.13,576982.0,30.3374,30.3374,29.9023,30.0957,576982.0
2019-11-20 13:00:00,31.12,31.16,31.07,31.13,127324.0,30.086,30.1247,30.0377,30.0957,127324.0
2019-11-20 13:05:00,31.09,31.09,30.97,30.99,83890.0,30.057,30.057,29.941,29.9603,83890.0
2019-11-20 13:10:00,30.97,30.97,30.86,30.86,157406.0,29.941,29.941,29.8346,29.8346,157406.0
2019-11-20 13:15:00,30.88,30.9,30.79,30.81,196504.0,29.854,29.8733,29.767,29.7863,196504.0
2019-11-20 13:20:00,30.79,30.93,30.79,30.86,85358.0,29.767,29.9023,29.767,29.8346,85358.0
2019-11-20 13:25:00,30.86,30.98,30.86,30.88,175056.0,29.8346,29.9506,29.8346,29.854,175056.0
2019-11-20 13:30:00,30.89,30.91,30.82,30.9,94740.0,29.8636,29.883,29.796,29.8733,94740.0
2019-11-20 13:35:00,30.89,30.93,30.85,30.85,108656.0,29.8636,29.9023,29.825,29.825,108656.0
2019-11-20 13:40:00,30.85,30.96,30.84,30.91,87108.0,29.825,29.9313,29.8153,29.883,87108.0
2019-11-20 13:45:00,30.9,30.97,30.9,30.97,70614.0,29.8733,29.941,29.8733,29.941,70614.0
2019-11-20 13:50:00,30.96,31.14,30.94,31.07,213524.0,29.9313,30.1053,29.912,30.0377,213524.0
2019-11-20 13:55:00,31.07,31.1,31.02,31.07,164130.0,30.0377,30.0667,29.9893,30.0377,164130.0
2019-11-20 14:00:00,31.08,31.1,31.02,31.05,106908.0,30.0473,30.0667,29.9893,30.0183,106908.0
2019-11-20 14:05:00,31.04,31.05,30.97,31.05,82254.0,30.0086,30.0183,29.941,30.0183,82254.0
2019-11-20 14:10:00,31.05,31.11,31.04,31.06,71322.0,30.0183,30.0763,30.0086,30.028,71322.0
2019-11-20 14:15:00,31.05,31.11,31.02,31.1,100620.0,30.0183,30.0763,29.9893,30.0667,100620.0
2019-11-20 14:20:00,31.13,31.14,31.08,31.08,30180.0,30.0957,30.1053,30.0473,30.0473,30180.0
2019-11-20 14:25:00,31.1,31.2,31.1,31.19,59350.0,30.0667,30.1633,30.0667,30.1537,59350.0
2019-11-20 14:30:00,31.2,31.25,31.18,31.23,37532.0,30.1633,30.2117,30.144,30.1923,37532.0
2019-11-20 14:35:00,31.23,31.27,31.23,31.26,21178.0,30.1923,30.231,30.1923,30.2213,21178.0
2019-11-20 14:40:00,31.27,31.29,31.24,31.25,48986.0,30.231,30.2503,30.202,30.2117,48986.0
2019-11-20 14:45:00,31.28,31.28,31.17,31.22,47416.0,30.2407,30.2407,30.1343,30.1827,47416.0
2019-11-20 14:50:00,31.21,31.25,31.19,31.19,35976.0,30.173,30.2117,30.1537,30.1537,35976.0
2019-11-20 14:55:00,31.19,31.23,31.19,31.2,21898.0,30.1537,30.1923,30.1537,30.1633,21898.0
2019-11-20 15:00:00,31.2,31.23,31.16,31.18,39782.0,30.1633,30.1923,30.1247,30.144,39782.0
2019-11-20 15:05:00,31.18,31.25,31.18,31.24,12534.0,30.144,30.2117,30.144,30.202,12534.0
2019-11-20 15:10:00,31.24,31.32,31.24,31.31,32902.0,30.202,30.2793,30.202,30.2697,32902.0
2019-11-20 15:15:00,31.28,31.29,31.21,31.21,38120.0,30.2407,30.2503,30.173,30.173,38120.0
2019-11-20 15:20:00,31.2,31.24,31.17,31.24,29348.0,30.1633,30.202,30.1343,30.202,29348.0
2019-11-20 15:25:00,31.24,31.24,31.16,31.16,12346.0,30.202,30.202,30.1247,30.1247,12346.0
2019-11-20 15:30:00,31.15,31.16,31.12,31.16,46254.0,30.115,30.1247,30.086,30.1247,46254.0
2019-11-20 15:35:00,31.16,31.16,31.14,31.16,36138.0,30.1247,30.1247,30.1053,30.1247,36138.0
2019-11-20 15:40:00,31.17,31.28,31.16,31.27,81598.0,30.1343,30.2407,30.1247,30.231,81598.0
2019-11-20 15:45:00,31.28,31.31,31.26,31.28,105692.0,30.2407,30.2697,30.2213,30.2407,105692.0
2019-11-20 15:50:00,31.27,31.31,31.24,31.3,160034.0,30.231,30.2697,30.202,30.26,160034.0
2019-11-20 15:55:00,31.31,31.36,31.23,31.3,333206.0,30.2697,30.318,30.1923,30.26,333206.0
2019-11-21 09:30:00,31.32,31.36,31.17,31.18,102398.0,30.2793,30.318,30.1343,30.144,102398.0
2019-11-21 09:35:00,31.17,31.21,31.16,31.18,46152.0,30.1343,30.173,30.1247,30.144,46152.0
2019-11-21 09:40:00,31.19,31.2,31.08,31.1,55226.0,30.1537,30.1633,30.0473,30.0667,55226.0
2019-11-21 09:45:00,31.1,31.18,31.1,31.13,54920.0,30.0667,30.144,30.0667,30.0957,54920.0
2019-11-21 09:50:00,31.13,31.22,31.12,31.17,56940.0,30.0957,30.1827,30.086,30.1343,56940.0
2019-11-21 09:55:00,31.18,31.22,31.14,31.16,46850.0,30.144,30.1827,30.1053,30.1247,46850.0
2019-11-21 10:00:00,31.14,31.16,31.1,31.11,24116.0,30.1053,30.1247,30.0667,30.0763,24116.0
2019-11-21 10:05:00,31.11,31.23,31.08,31.21,104350.0,30.0763,30.1923,30.0473,30.173,104350.0
2019-11-21 10:10:00,31.2,31.22,31.16,31.17,29420.0,30.1633,30.1827,30.1247,30.1343,29420.0
2019-11-21 10:15:00,31.16,31.17,30.96,30.96,86642.0,30.1247,30.1343,29.9313,29.9313,86642.0
2019-11-21 10:20:00,30.97,31.0,30.95,30.96,37666.0,29.941,29.97,29.9216,29.9313,37666.0
2019-11-21 10:25:00,30.96,31.05,30.94,30.97,86220.0,29.9313,30.0183,29.912,29.941,86220.0
2019-11-21 10:30:00,30.96,31.0,30.89,30.92,110678.0,29.9313,29.97,29.8636,29.8926,110678.0
2019-11-21 10:35:00,30.93,31.04,30.92,31.02,63548.0,29.9023,30.0086,29.8926,29.9893,63548.0
2019-11-21 10:40:00,31.03,31.07,31.02,31.05,53408.0,29.999,30.0377,29.9893,30.0183,53408.0
2019-11-21 10:45:00,31.05,31.08,31.02,31.06,23614.0,30.0183,30.0473,29.9893,30.028,23614.0
2019-11-21 10:50:00,31.06,31.07,31.0,31.02,69592.0,30.028,30.0377,29.97,29.9893,69592.0
2019-11-21 10:55:00,31.01,31.1,31.0,31.09,55784.0,29.9796,30.0667,29.97,30.057,55784.0
2019-11-21 11:00:00,31.09,31.18,31.06,31.13,172796.0,30.057,30.144,30.028,30.0957,172796.0
2019-11-21 11:05:00,31.13,31.18,31.11,31.15,24000.0,30.0957,30.144,30.0763,30.115,24000.0
2019-11-21 11:10:00,31.12,31.14,31.09,31.09,25452.0,30.086,30.1053,30.057,30.057,25452.0
2019-11-21 11:15:00,31.09,31.13,31.06,31.09,39470.0,30.057,30.0957,30.028,30.057,39470.0
2019-11-21 11:20:00,31.06,31.11,31.06,31.1,25044.0,30.028,30.0763,30.028,30.0667,25044.0
2019-11-21 11:25:00,31.11,31.14,31.07,31.07,89786.0,30.0763,30.1053,30.0377,30.0377,89786.0
2019-11-21 11:30:00,31.07,31.11,31.03,31.03,60526.0,30.0377,30.0763,29.999,29.999,60526.0
2019-11-21 11:35:00,31.03,31.05,30.99,31.01,28940.0,29.999,30.0183,29.9603,29.9796,28940.0
2019-11-21 11:40:00,31.03,31.07,31.0,31.07,53542.0,29.999,30.0377,29.97,30.0377,53542.0
2019-11-21 11:45:00,31.06,31.11,31.06,31.08,35012.0,30.028,30.0763,30.028,30.0473,35012.0
2019-11-21 11:50:00,31.09,31.09,30.99,31.05,24742.0,30.057,30.057,29.9603,30.0183,24742.0
2019-11-21 11:55:00,31.05,31.07,31.03,31.04,21298.0,30.0183,30.0377,29.999,30.0086,21298.0
2019-11-21 12:00:00,31.02,31.07,31.0,31.07,23102.0,29.9893,30.0377,29.97,30.0377,23102.0
2019-11-21 12:05:00,31.1,31.12,31.09,31.11,49608.0,30.0667,30.086,30.057,30.0763,49608.0
2019-11-21 12:10:00,31.12,31.16,31.12,31.13,48020.0,30.086,30.1247,30.086,30.0957,48020.0
2019-11-21 12:15:00,31.13,31.14,31.11,31.11,3456.0,30.0957,30.1053,30.0763,30.0763,3456.0
2019-11-21 12:20:00,31.11,31.14,31.1,31.14,53680.0,30.0763,30.1053,30.0667,30.1053,53680.0
2019-11-21 12:25:00,31.13,31.17,31.12,31.14,24548.0,30.0957,30.1343,30.086,30.1053,24548.0
2019-11-21 12:30:00,31.17,31.2,31.17,31.18,3314.0,30.1343,30.1633,30.1343,30.144,3314.0
2019-11-21 12:35:00,31.2,31.24,31.2,31.24,74706.0,30.1633,30.202,30.1633,30.202,74706.0
2019-11-21 12:40:00,31.24,31.25,31.23,31.24,76422.0,30.202,30.2117,30.1923,30.202,76422.0
2019-11-21 12:45:00,31.23,31.24,31.18,31.18,40464.0,30.1923,30.202,30.144,30.144,40464.0
2019-11-21 12:50:00,31.19,31.2,31.18,31.2,17366.0,30.1537,30.1633,30.144,30.1633,17366.0
2019-11-21 12:55:00,31.2,31.22,31.18,31.22,21838.0,30.1633,30.1827,30.144,30.1827,21838.0
2019-11-21 13:00:00,31.23,31.25,31.23,31.24,6850.0,30.1923,30.2117,30.1923,30.202,6850.0
2019-11-21 13:05:00,31.22,31.26,31.22,31.24,4600.0,30.1827,30.2213,30.1827,30.202,4600.0
2019-11-21 13:10:00,31.24,31.25,31.21,31.21,11560.0,30.202,30.2117,30.173,30.173,11560.0
2019-11-21 13:15:00,31.22,31.24,31.22,31.24,5848.0,30.1827,30.202,30.1827,30.202,5848.0
2019-11-21 13:20:00,31.24,31.24,31.2,31.2,42662.0,30.202,30.202,30.1633,30.1633,42662.0
2019-11-21 13:25:00,31.22,31.23,31.19,31.22,20100.0,30.1827,30.1923,30.1537,30.1827,20100.0
2019-11-21 13:30:00,31.23,31.23,31.21,31.21,11200.0,30.1923,30.1923,30.173,30.173,11200.0
2019-11-21 13:35:00,31.19,31.2,31.18,31.2,26572.0,30.1537,30.1633,30.144,30.1633,26572.0
2019-11-21 13:40:00,31.19,31.19,31.17,31.18,21210.0,30.1537,30.1537,30.1343,30.144,21210.0
2019-11-21 13:45:00,31.18,31.21,31.18,31.21,30268.0,30.144,30.173,30.144,30.173,30268.0
2019-11-21 13:50:00,31.22,31.23,31.2,31.21,14440.0,30.1827,30.1923,30.1633,30.173,14440.0
2019-11-21 13:55:00,31.2,31.21,31.18,31.18,7000.0,30.1633,30.173,30.144,30.144,7000.0
2019-11-21 14:00:00,31.18,31.18,31.11,31.12,31168.0,30.144,30.144,30.0763,30.086,31168.0
2019-11-21 14:05:00,31.15,31.25,31.13,31.24,46252.0,30.115,30.2117,30.0957,30.202,46252.0
2019-11-21 14:10:00,31.23,31.24,31.22,31.24,25706.0,30.1923,30.202,30.1827,30.202,25706.0
2019-11-21 14:15:00,31.24,31.24,31.23,31.24,9820.0,30.202,30.202,30.1923,30.202,9820.0
2019-11-21 14:20:00,31.25,31.29,31.25,31.28,58364.0,30.2117,30.2503,30.2117,30.2407,58364.0
2019-11-21 14:25:00,31.28,31.29,31.27,31.27,21870.0,30.2407,30.2503,30.231,30.231,21870.0
2019-11-21 14:30:00,31.28,31.31,31.28,31.31,34958.0,30.2407,30.2697,30.2407,30.2697,34958.0
2019-11-21 14:35:00,31.31,31.32,31.29,31.31,19864.0,30.2697,30.2793,30.2503,30.2697,19864.0
2019-11-21 14:40:00,31.3,31.32,31.29,31.3,13884.0,30.26,30.2793,30.2503,30.26,13884.0
2019-11-21 14:45:00,31.28,31.3,31.28,31.3,3934.0,30.2407,30.26,30.2407,30.26,3934.0
2019-11-21 14:50:00,31.29,31.29,31.28,31.29,7410.0,30.2503,30.2503,30.2407,30.2503,7410.0
2019-11-21 14:55:00,31.29,31.29,31.26,31.28,18000.0,30.2503,30.2503,30.2213,30.2407,18000.0
2019-11-21 15:00:00,31.29,31.3,31.26,31.26,12950.0,30.2503,30.26,30.2213,30.2213,12950.0
2019-11-21 15:05:00,31.25,31.25,31.23,31.24,13800.0,30.2117,30.2117,30.1923,30.202,13800.0
2019-11-21 15:10:00,31.24,31.25,31.24,31.25,4200.0,30.202,30.2117,30.202,30.2117,4200.0
2019-11-21 15:15:00,31.27,31.27,31.23,31.25,20392.0,30.231,30.231,30.1923,30.2117,20392.0
2019-11-21 15:20:00,31.25,31.27,31.22,31.24,18420.0,30.2117,30.231,30.1827,30.202,18420.0
2019-11-21 15:25:00,31.24,31.25,31.22,31.22,18810.0,30.202,30.2117,30.1827,30.1827,18810.0
2019-11-21 15:30:00,31.23,31.25,31.2,31.2,22856.0,30.1923,30.2117,30.1633,30.1633,22856.0
2019-11-21 15:35:00,31.23,31.23,31.17,31.17,32046.0,30.1923,30.1923,30.1343,30.1343,32046.0
2019-11-21 15:40:00,31.17,31.18,31.13,31.18,37490.0,30.1343,30.144,30.0957,30.144,37490.0
2019-11-21 15:45:00,31.18,31.18,31.14,31.15,107988.0,30.144,30.144,30.1053,30.115,107988.0
2019-11-21 15:50:00,31.15,31.15,31.04,31.09,174702.0,30.115,30.115,30.0086,30.057,174702.0
2019-11-21 15:55:00,31.09,31.19,31.09,31.17,169072.0,30.057,30.1537,30.057,30.1343,169072.0
2019-11-22 09:30:00,31.4,31.4,31.28,31.34,225528.0,30.3567,30.3567,30.2407,30.2987,225528.0
2019-11-22 09:35:00,31.34,31.43,31.33,31.4,149198.0,30.2987,30.3857,30.289,30.3567,149198.0
2019-11-22 09:40:00,31.36,31.37,31.29,31.31,52554.0,30.318,30.3277,30.2503,30.2697,52554.0
2019-11-22 09:45:00,31.31,31.38,31.31,31.35,117814.0,30.2697,30.3374,30.2697,30.3083,117814.0
2019-11-22 09:50:00,31.36,31.39,31.35,31.35,19050.0,30.318,30.347,30.3083,30.3083,19050.0
2019-11-22 09:55:00,31.35,31.42,31.33,31.39,24494.0,30.3083,30.376,30.289,30.347,24494.0
2019-11-22 10:00:00,31.38,31.43,31.38,31.4,82658.0,30.3374,30.3857,30.3374,30.3567,82658.0
2019-11-22 10:05:00,31.39,31.4,31.32,31.34,34580.0,30.347,30.3567,30.2793,30.2987,34580.0
2019-11-22 10:10:00,31.35,31.36,31.32,31.33,25696.0,30.3083,30.318,30.2793,30.289,25696.0
2019-11-22 10:15:00,31.32,31.36,31.29,31.29,56632.0,30.2793,30.318,30.2503,30.2503,56632.0
2019-11-22 10:20:00,31.29,31.33,31.29,31.33,62720.0,30.2503,30.289,30.2503,30.289,62720.0
2019-11-22 10:25:00,31.33,31.35,31.22,31.23,90816.0,30.289,30.3083,30.1827,30.1923,90816.0
2019-11-22 10:30:00,31.21,31.24,31.16,31.19,77348.0,30.173,30.202,30.1247,30.1537,77348.0
2019-11-22 10:35:00,31.21,31.21,31.14,31.17,49124.0,30.173,30.173,30.1053,30.1343,49124.0
2019-11-22 10:40:00,31.17,31.22,31.17,31.2,89896.0,30.1343,30.1827,30.1343,30.1633,89896.0
2019-11-22 10:45:00,31.21,31.22,31.18,31.22,16264.0,30.173,30.1827,30.144,30.1827,16264.0
2019-11-22 10:50:00,31.18,31.21,31.11,31.15,206930.0,30.144,30.173,30.0763,30.115,206930.0
2019-11-22 10:55:00,31.15,31.21,31.14,31.2,15882.0,30.115,30.173,30.1053,30.1633,15882.0
2019-11-22 11:00:00,31.19,31.21,31.06,31.09,60336.0,30.1537,30.173,30.028,30.057,60336.0
2019-11-22 11:05:00,31.09,31.11,31.02,31.11,49654.0,30.057,30.0763,29.9893,30.0763,49654.0
2019-11-22 11:10:00,31.11,31.13,31.08,31.09,23046.0,30.0763,30.0957,30.0473,30.057,23046.0
2019-11-22 11:15:00,31.11,31.11,31.05,31.05,13304.0,30.0763,30.0763,30.0183,30.0183,13304.0
2019-11-22 11:20:00,31.06,31.12,31.06,31.12,15422.0,30.028,30.086,30.028,30.086,15422.0
2019-11-22 11:25:00,31.11,31.15,31.11,31.15,21952.0,30.0763,30.115,30.0763,30.115,21952.0
2019-11-22 11:30:00,31.17,31.18,31.13,31.14,23394.0,30.1343,30.144,30.0957,30.1053,23394.0
2019-11-22 11:35:00,31.14,31.19,31.14,31.18,15234.0,30.1053,30.1537,30.1053,30.144,15234.0
2019-11-22 11:40:00,31.18,31.2,31.18,31.19,12234.0,30.144,30.1633,30.144,30.1537,12234.0
2019-11-22 11:45:00,31.2,31.24,31.19,31.24,48220.0,30.1633,30.202,30.1537,30.202,48220.0
2019-11-22 11:50:00,31.24,31.26,31.24,31.26,41270.0,30.202,30.2213,30.202,30.2213,41270.0
2019-11-22 11:55:00,31.24,31.25,31.22,31.23,18718.0,30.202,30.2117,30.1827,30.1923,18718.0
2019-11-22 12:00:00,31.23,31.25,31.23,31.25,2200.0,30.1923,30.2117,30.1923,30.2117,2200.0
2019-11-22 12:05:00,31.25,31.28,31.25,31.28,12230.0,30.2117,30.2407,30.2117,30.2407,12230.0
2019-11-22 12:10:00,31.28,31.29,31.25,31.26,9148.0,30.2407,30.2503,30.2117,30.2213,9148.0
2019-11-22 12:15:00,31.25,31.25,31.22,31.24,22688.0,30.2117,30.2117,30.1827,30.202,22688.0
2019-11-22 12:20:00,31.24,31.29,31.24,31.29,14000.0,30.202,30.2503,30.202,30.2503,14000.0
2019-11-22 12:25:00,31.29,31.29,31.26,31.29,20610.0,30.2503,30.2503,30.2213,30.2503,20610.0
2019-11-22 12:30:00,31.28,31.28,31.25,31.25,2936.0,30.2407,30.2407,30.2117,30.2117,2936.0
2019-11-22 12:35:00,31.25,31.28,31.25,31.27,26068.0,30.2117,30.2407,30.2117,30.231,26068.0
2019-11-22 12:40:00,31.27,31.3,31.27,31.3,170662.0,30.231,30.26,30.231,30.26,170662.0
2019-11-22 12:45:00,31.28,31.31,31.27,31.29,30522.0,30.2407,30.2697,30.231,30.2503,30522.0
2019-11-22 12:50:00,31.29,31.33,31.29,31.33,26424.0,30.2503,30.289,30.2503,30.289,26424.0
2019-11-22 12:55:00,31.33,31.34,31.31,31.31,27298.0,30.289,30.2987,30.2697,30.2697,27298.0
2019-11-22 13:00:00,31.31,31.33,31.31,31.33,4606.0,30.2697,30.289,30.2697,30.289,4606.0
2019-11-22 13:05:00,31.33,31.35,31.33,31.34,12400.0,30.289,30.3083,30.289,30.2987,12400.0
2019-11-22 13:10:00,31.34,31.35,31.33,31.34,4724.0,30.2987,30.3083,30.289,30.2987,4724.0
2019-11-22 13:15:00,31.34,31.34,31.33,31.33,2010.0,30.2987,30.2987,30.289,30.289,2010.0
2019-11-22 13:20:00,31.34,31.35,31.34,31.35,9698.0,30.2987,30.3083,30.2987,30.3083,9698.0
2019-11-22 13:25:00,31.35,31.35,31.32,31.33,38876.0,30.3083,30.3083,30.2793,30.289,38876.0
2019-11-22 13:30:00,31.33,31.34,31.33,31.34,15788.0,30.289,30.2987,30.289,30.2987,15788.0
2019-11-22 13:35:00,31.34,31.35,31.33,31.33,6116.0,30.2987,30.3083,30.289,30.289,6116.0
2019-11-22 13:40:00,31.32,31.33,31.31,31.33,13016.0,30.2793,30.289,30.2697,30.289,13016.0
2019-11-22 13:45:00,31.33,31.35,31.31,31.31,21730.0,30.289,30.3083,30.2697,30.2697,21730.0
2019-11-22 13:50:00,31.31,31.31,31.27,31.29,30518.0,30.2697,30.2697,30.231,30.2503,30518.0
2019-11-22 13:55:00,31.29,31.34,31.28,31.34,19966.0,30.2503,30.2987,30.2407,30.2987,19966.0
2019-11-22 14:00:00,31.33,31.33,31.28,31.29,16840.0,30.289,30.289,30.2407,30.2503,16840.0
2019-11-22 14:05:00,31.28,31.3,31.28,31.29,17406.0,30.2407,30.26,30.2407,30.2503,17406.0
2019-11-22 14:10:00,31.29,31.3,31.28,31.29,11714.0,30.2503,30.26,30.2407,30.2503,11714.0
2019-11-22 14:15:00,31.28,31.31,31.28,31.31,39492.0,30.2407,30.2697,30.2407,30.2697,39492.0
2019-11-22 14:20:00,31.31,31.33,31.31,31.32,18934.0,30.2697,30.289,30.2697,30.2793,18934.0
2019-11-22 14:25:00,31.31,31.31,31.3,31.3,1428.0,30.2697,30.2697,30.26,30.26,1428.0
2019-11-22 14:30:00,31.31,31.33,31.31,31.33,9850.0,30.2697,30.289,30.2697,30.289,9850.0
2019-11-22 14:35:00,31.34,31.35,31.32,31.34,20086.0,30.2987,30.3083,30.2793,30.2987,20086.0
2019-11-22 14:40:00,31.33,31.35,31.31,31.35,14940.0,30.289,30.3083,30.2697,30.3083,14940.0
2019-11-22 14:45:00,31.35,31.36,31.34,31.36,8630.0,30.3083,30.318,30.2987,30.318,8630.0
2019-11-22 14:50:00,31.35,31.36,31.34,31.34,21114.0,30.3083,30.318,30.2987,30.2987,21114.0
2019-11-22 14:55:00,31.35,31.35,31.31,31.33,18352.0,30.3083,30.3083,30.2697,30.289,18352.0
2019-11-22 15:00:00,31.34,31.35,31.32,31.32,9810.0,30.2987,30.3083,30.2793,30.2793,9810.0
2019-11-22 15:05:00,31.31,31.34,31.31,31.34,5770.0,30.2697,30.2987,30.2697,30.2987,5770.0
2019-11-22 15:10:00,31.34,31.36,31.33,31.36,8538.0,30.2987,30.318,30.289,30.318,8538.0
2019-11-22 15:15:00,31.35,31.36,31.34,31.36,13172.0,30.3083,30.318,30.2987,30.318,13172.0
2019-11-22 15:20:00,31.36,31.36,31.34,31.34,5770.0,30.318,30.318,30.2987,30.2987,5770.0
2019-11-22 15:25:00,31.35,31.36,31.35,31.35,18132.0,30.3083,30.318,30.3083,30.3083,18132.0
2019-11-22 15:30:00,31.35,31.36,31.34,31.34,16046.0,30.3083,30.318,30.2987,30.2987,16046.0
2019-11-22 15:35:00,31.34,31.36,31.32,31.32,23600.0,30.2987,30.318,30.2793,30.2793,23600.0
2019-11-22 15:40:00,31.31,31.33,31.3,31.32,27886.0,30.2697,30.289,30.26,30.2793,27886.0
2019-11-22 15:45:00,31.32,31.34,31.28,31.29,27362.0,30.2793,30.2987,30.2407,30.2503,27362.0
2019-11-22 15:50:00,31.28,31.31,31.24,31.3,82492.0,30.2407,30.2697,30.202,30.26,82492.0
2019-11-22 15:55:00,31.31,31.38,31.31,31.36,163576.0,30.2697,30.3374,30.2697,30.318,163576.0
2019-11-25 09:30:00,31.66,31.8,31.66,31.75,256182.0,30.608,30.7434,30.608,30.6951,256182.0
2019-11-25 09:35:00,31.75,31.79,31.75,31.78,85690.0,30.6951,30.7337,30.6951,30.7241,85690.0
2019-11-25 09:40:00,31.8,31.82,31.78,31.81,76576.0,30.7434,30.7627,30.7241,30.7531,76576.0
2019-11-25 09:45:00,31.81,31.83,31.79,31.82,61808.0,30.7531,30.7724,30.7337,30.7627,61808.0
2019-11-25 09:50:00,31.83,31.88,31.82,31.87,92040.0,30.7724,30.8207,30.7627,30.8111,92040.0
2019-11-25 09:55:00,31.87,31.89,31.85,31.87,109450.0,30.8111,30.8304,30.7917,30.8111,109450.0
2019-11-25 10:00:00,31.88,31.9,31.87,31.89,58270.0,30.8207,30.8401,30.8111,30.8304,58270.0
2019-11-25 10:05:00,31.9,31.94,31.89,31.94,79280.0,30.8401,30.8787,30.8304,30.8787,79280.0
2019-11-25 10:10:00,31.94,31.95,31.93,31.94,39688.0,30.8787,30.8884,30.8691,30.8787,39688.0
2019-11-25 10:15:00,31.94,31.94,31.92,31.93,70586.0,30.8787,30.8787,30.8594,30.8691,70586.0
2019-11-25 10:20:00,31.93,31.93,31.89,31.93,47696.0,30.8691,30.8691,30.8304,30.8691,47696.0
2019-11-25 10:25:00,31.94,31.95,31.93,31.95,16824.0,30.8787,30.8884,30.8691,30.8884,16824.0
2019-11-25 10:30:00,31.95,32.01,31.95,31.99,501584.0,30.8884,30.9464,30.8884,30.9271,501584.0
2019-11-25 10:35:00,31.98,31.99,31.98,31.99,22270.0,30.9174,30.9271,30.9174,30.9271,22270.0
2019-11-25 10:40:00,31.99,32.01,31.97,31.99,27964.0,30.9271,30.9464,30.9077,30.9271,27964.0
2019-11-25 10:45:00,31.99,32.0,31.97,31.98,19576.0,30.9271,30.9368,30.9077,30.9174,19576.0
2019-11-25 10:50:00,31.99,31.99,31.95,31.97,17654.0,30.9271,30.9271,30.8884,30.9077,17654.0
2019-11-25 10:55:00,31.97,31.97,31.92,31.93,48860.0,30.9077,30.9077,30.8594,30.8691,48860.0
2019-11-25 11:00:00,31.93,31.96,31.92,31.92,35634.0,30.8691,30.8981,30.8594,30.8594,35634.0
2019-11-25 11:05:00,31.93,31.93,31.89,31.89,36114.0,30.8691,30.8691,30.8304,30.8304,36114.0
2019-11-25 11:10:00,31.89,31.92,31.88,31.92,88102.0,30.8304,30.8594,30.8207,30.8594,88102.0
2019-11-25 11:15:00,31.93,31.93,31.9,31.9,33322.0,30.8691,30.8691,30.8401,30.8401,33322.0
2019-11-25 11:20:00,31.91,31.95,31.9,31.94,13272.0,30.8497,30.8884,30.8401,30.8787,13272.0
2019-11-25 11:25:00,31.93,31.95,31.93,31.94,55988.0,30.8691,30.8884,30.8691,30.8787,55988.0
2019-11-25 11:30:00,31.93,31.95,31.91,31.94,31164.0,30.8691,30.8884,30.8497,30.8787,31164.0
2019-11-25 11:35:00,31.94,31.95,31.93,31.95,11640.0,30.8787,30.8884,30.8691,30.8884,11640.0
2019-11-25 11:40:00,31.94,31.96,31.93,31.96,16404.0,30.8787,30.8981,30.8691,30.8981,16404.0
2019-11-25 11:45:00,31.96,31.96,31.94,31.96,13676.0,30.8981,30.8981,30.8787,30.8981,13676.0
2019-11-25 11:50:00,31.96,31.96,31.93,31.94,4600.0,30.8981,30.8981,30.8691,30.8787,4600.0
2019-11-25 11:55:00,31.94,31.95,31.93,31.95,18200.0,30.8787,30.8884,30.8691,30.8884,18200.0
2019-11-25 12:00:00,31.95,31.96,31.95,31.95,30524.0,30.8884,30.8981,30.8884,30.8884,30524.0
2019-11-25 12:05:00,31.96,31.96,31.93,31.93,43522.0,30.8981,30.8981,30.8691,30.8691,43522.0
2019-11-25 12:10:00,31.94,31.94,31.92,31.92,18754.0,30.8787,30.8787,30.8594,30.8594,18754.0
2019-11-25 12:15:00,31.92,31.93,31.91,31.91,27566.0,30.8594,30.8691,30.8497,30.8497,27566.0
2019-11-25 12:20:00,31.91,31.93,31.9,31.93,22408.0,30.8497,30.8691,30.8401,30.8691,22408.0
2019-11-25 12:25:00,31.93,31.93,31.91,31.91,14592.0,30.8691,30.8691,30.8497,30.8497,14592.0
2019-11-25 12:30:00,31.91,31.93,31.91,31.92,21600.0,30.8497,30.8691,30.8497,30.8594,21600.0
2019-11-25 12:35:00,31.93,31.93,31.91,31.92,45144.0,30.8691,30.8691,30.8497,30.8594,45144.0
2019-11-25 12:40:00,31.91,31.92,31.91,31.91,39216.0,30.8497,30.8594,30.8497,30.8497,39216.0
2019-11-25 12:45:00,31.91,31.93,31.9,31.93,60232.0,30.8497,30.8691,30.8401,30.8691,60232.0
2019-11-25 12:50:00,31.93,31.93,31.92,31.93,9426.0,30.8691,30.8691,30.8594,30.8691,9426.0
2019-11-25 12:55:00,31.93,31.93,31.92,31.93,92188.0,30.8691,30.8691,30.8594,30.8691,92188.0
2019-11-25 13:00:00,31.95,31.99,31.94,31.98,32452.0,30.8884,30.9271,30.8787,30.9174,32452.0
2019-11-25 13:05:00,31.98,31.98,31.95,31.96,17130.0,30.9174,30.9174,30.8884,30.8981,17130.0
2019-11-25 13:10:00,31.95,31.96,31.95,31.96,7600.0,30.8884,30.8981,30.8884,30.8981,7600.0
2019-11-25 13:15:00,31.96,31.97,31.95,31.96,10528.0,30.8981,30.9077,30.8884,30.8981,10528.0
2019-11-25 13:20:00,31.96,31.97,31.96,31.97,4340.0,30.8981,30.9077,30.8981,30.9077,4340.0
2019-11-25 13:25:00,31.97,31.97,31.95,31.96,8054.0,30.9077,30.9077,30.8884,30.8981,8054.0
2019-11-25 13:30:00,31.96,31.96,31.94,31.94,25718.0,30.8981,30.8981,30.8787,30.8787,25718.0
2019-11-25 13:35:00,31.95,31.96,31.94,31.96,6916.0,30.8884,30.8981,30.8787,30.8981,6916.0
2019-11-25 13:40:00,31.96,31.96,31.94,31.94,4658.0,30.8981,30.8981,30.8787,30.8787,4658.0
2019-11-25 13:45:00,31.94,31.95,31.93,31.95,5876.0,30.8787,30.8884,30.8691,30.8884,5876.0
2019-11-25 13:50:00,31.93,31.96,31.92,31.92,9070.0,30.8691,30.8981,30.8594,30.8594,9070.0
2019-11-25 13:55:00,31.92,31.93,31.92,31.93,19564.0,30.8594,30.8691,30.8594,30.8691,19564.0
2019-11-25 14:00:00,31.93,31.94,31.92,31.94,4112.0,30.8691,30.8787,30.8594,30.8787,4112.0
2019-11-25 14:05:00,31.94,31.94,31.93,31.93,10260.0,30.8787,30.8787,30.8691,30.8691,10260.0
2019-11-25 14:10:00,31.94,31.96,31.93,31.96,8732.0,30.8787,30.8981,30.8691,30.8981,8732.0
2019-11-25 14:15:00,31.97,31.97,31.96,31.96,29256.0,30.9077,30.9077,30.8981,30.8981,29256.0
2019-11-25 14:20:00,31.97,31.97,31.96,31.96,3040.0,30.9077,30.9077,30.8981,30.8981,3040.0
2019-11-25 14:25:00,31.97,31.97,31.94,31.95,5852.0,30.9077,30.9077,30.8787,30.8884,5852.0
2019-11-25 14:30:00,31.95,31.95,31.93,31.93,9976.0,30.8884,30.8884,30.8691,30.8691,9976.0
2019-11-25 14:35:00,31.93,31.95,31.93,31.95,6258.0,30.8691,30.8884,30.8691,30.8884,6258.0
2019-11-25 14:40:00,31.95,31.96,31.94,31.95,11030.0,30.8884,30.8981,30.8787,30.8884,11030.0
2019-11-25 14:45:00,31.94,31.94,31.93,31.93,5624.0,30.8787,30.8787,30.8691,30.8691,5624.0
2019-11-25 14:50:00,31.93,31.96,31.93,31.96,15190.0,30.8691,30.8981,30.8691,30.8981,15190.0
2019-11-25 14:55:00,31.96,31.96,31.93,31.95,6462.0,30.8981,30.8981,30.8691,30.8884,6462.0
2019-11-25 15:00:00,31.95,31.97,31.95,31.97,16728.0,30.8884,30.9077,30.8884,30.9077,16728.0
2019-11-25 15:05:00,31.97,31.97,31.96,31.96,13236.0,30.9077,30.9077,30.8981,30.8981,13236.0
2019-11-25 15:10:00,31.96,31.97,31.95,31.97,15788.0,30.8981,30.9077,30.8884,30.9077,15788.0
2019-11-25 15:15:00,31.97,31.98,31.96,31.98,32336.0,30.9077,30.9174,30.8981,30.9174,32336.0
2019-11-25 15:20:00,31.98,32.02,31.98,32.02,121898.0,30.9174,30.9561,30.9174,30.9561,121898.0
2019-11-25 15:25:00,32.01,32.04,32.01,32.04,60120.0,30.9464,30.9754,30.9464,30.9754,60120.0
2019-11-25 15:30:00,32.04,32.06,32.02,32.02,74514.0,30.9754,30.9948,30.9561,30.9561,74514.0
2019-11-25 15:35:00,32.02,32.02,32.0,32.02,33680.0,30.9561,30.9561,30.9368,30.9561,33680.0
2019-11-25 15:40:00,32.02,32.02,31.98,31.98,30112.0,30.9561,30.9561,30.9174,30.9174,30112.0
2019-11-25 15:45:00,31.98,32.02,31.97,31.98,131212.0,30.9174,30.9561,30.9077,30.9174,131212.0
2019-11-25 15:50:00,31.98,32.07,31.95,32.06,140402.0,30.9174,31.0044,30.8884,30.9948,140402.0
2019-11-25 15:55:00,32.07,32.08,32.02,32.08,110942.0,31.0044,31.0141,30.9561,31.0141,110942.0
2019-11-26 09:30:00,32.09,32.1,31.98,32.06,254692.0,31.0238,31.0334,30.9174,30.9948,254692.0
2019-11-26 09:35:00,32.06,32.1,32.02,32.07,118752.0,30.9948,31.0334,30.9561,31.0044,118752.0
2019-11-26 09:40:00,32.06,32.09,32.02,32.02,108408.0,30.9948,31.0238,30.9561,30.9561,108408.0
2019-11-26 09:45:00,32.04,32.13,32.02,32.13,61430.0,30.9754,31.0624,30.9561,31.0624,61430.0
2019-11-26 09:50:00,32.13,32.19,32.11,32.19,64586.0,31.0624,31.1204,31.0431,31.1204,64586.0
2019-11-26 09:55:00,32.19,32.21,32.18,32.19,66736.0,31.1204,31.1398,31.1108,31.1204,66736.0
2019-11-26 10:00:00,32.2,32.23,32.15,32.15,57856.0,31.1301,31.1591,31.0818,31.0818,57856.0
2019-11-26 10:05:00,32.16,32.16,32.09,32.15,64888.0,31.0914,31.0914,31.0238,31.0818,64888.0
2019-11-26 10:10:00,32.15,32.16,32.12,32.14,24632.0,31.0818,31.0914,31.0528,31.0721,24632.0
2019-11-26 10:15:00,32.13,32.16,32.13,32.15,60590.0,31.0624,31.0914,31.0624,31.0818,60590.0
2019-11-26 10:20:00,32.15,32.17,32.13,32.17,40182.0,31.0818,31.1011,31.0624,31.1011,40182.0
2019-11-26 10:25:00,32.17,32.18,32.15,32.15,28238.0,31.1011,31.1108,31.0818,31.0818,28238.0
2019-11-26 10:30:00,32.16,32.16,32.11,32.15,27786.0,31.0914,31.0914,31.0431,31.0818,27786.0
2019-11-26 10:35:00,32.15,32.16,32.12,32.13,16218.0,31.0818,31.0914,31.0528,31.0624,16218.0
2019-11-26 10:40:00,32.13,32.17,32.12,32.17,35512.0,31.0624,31.1011,31.0528,31.1011,35512.0
2019-11-26 10:45:00,32.18,32.21,32.16,32.19,70018.0,31.1108,31.1398,31.0914,31.1204,70018.0
2019-11-26 10:50:00,32.19,32.19,32.13,32.16,60828.0,31.1204,31.1204,31.0624,31.0914,60828.0
2019-11-26 10:55:00,32.17,32.18,32.13,32.18,14444.0,31.1011,31.1108,31.0624,31.1108,14444.0
2019-11-26 11:00:00,32.17,32.19,32.14,32.15,45288.0,31.1011,31.1204,31.0721,31.0818,45288.0
2019-11-26 11:05:00,32.17,32.19,32.16,32.16,12472.0,31.1011,31.1204,31.0914,31.0914,12472.0
2019-11-26 11:10:00,32.18,32.22,32.18,32.21,65174.0,31.1108,31.1494,31.1108,31.1398,65174.0
2019-11-26 11:15:00,32.21,32.23,32.19,32.2,27032.0,31.1398,31.1591,31.1204,31.1301,27032.0
2019-11-26 11:20:00,32.2,32.24,32.19,32.22,11282.0,31.1301,31.1688,31.1204,31.1494,11282.0
2019-11-26 11:25:00,32.21,32.22,32.2,32.22,22290.0,31.1398,31.1494,31.1301,31.1494,22290.0
2019-11-26 11:30:00,32.21,32.23,32.19,32.19,14266.0,31.1398,31.1591,31.1204,31.1204,14266.0
2019-11-26 11:35:00,32.2,32.24,32.13,32.22,125058.0,31.1301,31.1688,31.0624,31.1494,125058.0
2019-11-26 11:40:00,32.22,32.23,32.21,32.21,11608.0,31.1494,31.1591,31.1398,31.1398,11608.0
2019-11-26 11:45:00,32.21,32.24,32.19,32.21,23294.0,31.1398,31.1688,31.1204,31.1398,23294.0
2019-11-26 11:50:00,32.22,32.24,32.22,32.24,32924.0,31.1494,31.1688,31.1494,31.1688,32924.0
2019-11-26 11:55:00,32.25,32.25,32.23,32.23,19596.0,31.1784,31.1784,31.1591,31.1591,19596.0
2019-11-26 12:00:00,32.24,32.24,32.21,32.22,13790.0,31.1688,31.1688,31.1398,31.1494,13790.0
2019-11-26 12:05:00,32.22,32.26,32.22,32.26,15344.0,31.1494,31.1881,31.1494,31.1881,15344.0
2019-11-26 12:10:00,32.27,32.3,32.27,32.3,17626.0,31.1978,31.2268,31.1978,31.2268,17626.0
2019-11-26 12:15:00,32.3,32.31,32.27,32.27,16514.0,31.2268,31.2365,31.1978,31.1978,16514.0
2019-11-26 12:20:00,32.27,32.3,32.27,32.28,24716.0,31.1978,31.2268,31.1978,31.2074,24716.0
2019-11-26 12:25:00,32.28,32.3,32.27,32.3,6076.0,31.2074,31.2268,31.1978,31.2268,6076.0
2019-11-26 12:30:00,32.3,32.31,32.3,32.3,63562.0,31.2268,31.2365,31.2268,31.2268,63562.0
2019-11-26 12:35:00,32.3,32.32,32.29,32.31,16928.0,31.2268,31.2461,31.2171,31.2365,16928.0
2019-11-26 12:40:00,32.3,32.31,32.29,32.3,22086.0,31.2268,31.2365,31.2171,31.2268,22086.0
2019-11-26 12:45:00,32.3,32.3,32.28,32.29,27338.0,31.2268,31.2268,31.2074,31.2171,27338.0
2019-11-26 12:50:00,32.28,32.29,32.27,32.27,27242.0,31.2074,31.2171,31.1978,31.1978,27242.0
2019-11-26 12:55:00,32.27,32.28,32.27,32.27,12498.0,31.1978,31.2074,31.1978,31.1978,12498.0
2019-11-26 13:00:00,32.29,32.29,32.26,32.26,5400.0,31.2171,31.2171,31.1881,31.1881,5400.0
2019-11-26 13:05:00,32.26,32.27,32.24,32.24,40576.0,31.1881,31.1978,31.1688,31.1688,40576.0
2019-11-26 13:10:00,32.24,32.24,32.22,32.24,25182.0,31.1688,31.1688,31.1494,31.1688,25182.0
2019-11-26 13:15:00,32.24,32.24,32.24,32.24,3574.0,31.1688,31.1688,31.1688,31.1688,3574.0
2019-11-26 13:20:00,32.24,32.26,32.22,32.22,46882.0,31.1688,31.1881,31.1494,31.1494,46882.0
2019-11-26 13:25:00,32.22,32.22,32.19,32.2,39440.0,31.1494,31.1494,31.1204,31.1301,39440.0
2019-11-26 13:30:00,32.2,32.2,32.12,32.13,72166.0,31.1301,31.1301,31.0528,31.0624,72166.0
2019-11-26 13:35:00,32.13,32.17,32.13,32.16,27892.0,31.0624,31.1011,31.0624,31.0914,27892.0
2019-11-26 13:40:00,32.16,32.17,32.15,32.17,11388.0,31.0914,31.1011,31.0818,31.1011,11388.0
2019-11-26 13:45:00,32.17,32.17,32.15,32.15,14862.0,31.1011,31.1011,31.0818,31.0818,14862.0
2019-11-26 13:50:00,32.15,32.17,32.15,32.17,10024.0,31.0818,31.1011,31.0818,31.1011,10024.0
2019-11-26 13:55:00,32.17,32.18,32.16,32.17,15296.0,31.1011,31.1108,31.0914,31.1011,15296.0
2019-11-26 14:00:00,32.17,32.2,32.17,32.17,15868.0,31.1011,31.1301,31.1011,31.1011,15868.0
2019-11-26 14:05:00,32.17,32.2,32.17,32.19,14530.0,31.1011,31.1301,31.1011,31.1204,14530.0
2019-11-26 14:10:00,32.19,32.21,32.19,32.21,18940.0,31.1204,31.1398,31.1204,31.1398,18940.0
2019-11-26 14:15:00,32.21,32.22,32.2,32.2,42176.0,31.1398,31.1494,31.1301,31.1301,42176.0
2019-11-26 14:20:00,32.21,32.21,32.18,32.18,15462.0,31.1398,31.1398,31.1108,31.1108,15462.0
2019-11-26 14:25:00,32.19,32.19,32.18,32.19,10600.0,31.1204,31.1204,31.1108,31.1204,10600.0
2019-11-26 14:30:00,32.2,32.2,32.18,32.18,15610.0,31.1301,31.1301,31.1108,31.1108,15610.0
2019-11-26 14:35:00,32.18,32.18,32.17,32.18,37640.0,31.1108,31.1108,31.1011,31.1108,37640.0
2019-11-26 14:40:00,32.18,32.18,32.16,32.16,4598.0,31.1108,31.1108,31.0914,31.0914,4598.0
2019-11-26 14:45:00,32.15,32.2,32.15,32.19,43158.0,31.0818,31.1301,31.0818,31.1204,43158.0
2019-11-26 14:50:00,32.2,32.22,32.19,32.21,30050.0,31.1301,31.1494,31.1204,31.1398,30050.0
2019-11-26 14:55:00,32.22,32.22,32.2,32.2,29750.0,31.1494,31.1494,31.1301,31.1301,29750.0
2019-11-26 15:00:00,32.2,32.21,32.17,32.18,54478.0,31.1301,31.1398,31.1011,31.1108,54478.0
2019-11-26 15:05:00,32.18,32.18,32.13,32.15,11672.0,31.1108,31.1108,31.0624,31.0818,11672.0
2019-11-26 15:10:00,32.14,32.14,32.1,32.13,23480.0,31.0721,31.0721,31.0334,31.0624,23480.0
2019-11-26 15:15:00,32.13,32.16,32.13,32.16,16154.0,31.0624,31.0914,31.0624,31.0914,16154.0
2019-11-26 15:20:00,32.15,32.16,32.13,32.13,23192.0,31.0818,31.0914,31.0624,31.0624,23192.0
2019-11-26 15:25:00,32.13,32.16,32.12,32.16,34980.0,31.0624,31.0914,31.0528,31.0914,34980.0
2019-11-26 15:30:00,32.16,32.18,32.16,32.18,57862.0,31.0914,31.1108,31.0914,31.1108,57862.0
2019-11-26 15:35:00,32.18,32.21,32.18,32.21,54956.0,31.1108,31.1398,31.1108,31.1398,54956.0
2019-11-26 15:40:00,32.21,32.24,32.19,32.24,57538.0,31.1398,31.1688,31.1204,31.1688,57538.0
2019-11-26 15:45:00,32.23,32.27,32.23,32.26,41486.0,31.1591,31.1978,31.1591,31.1881,41486.0
2019-11-26 15:50:00,32.26,32.31,32.24,32.31,182762.0,31.1881,31.2365,31.1688,31.2365,182762.0
2019-11-26 15:55:00,32.3,32.35,32.26,32.26,108678.0,31.2268,31.2751,31.1881,31.1881,108678.0
2019-11-27 09:30:00,32.46,32.46,32.38,32.44,250140.0,31.3815,31.3815,31.3041,31.3621,250140.0
2019-11-27 09:35:00,32.45,32.46,32.4,32.41,90204.0,31.3718,31.3815,31.3235,31.3331,90204.0
2019-11-27 09:40:00,32.4,32.43,32.37,32.43,112930.0,31.3235,31.3525,31.2945,31.3525,112930.0
2019-11-27 09:45:00,32.45,32.45,32.4,32.41,71144.0,31.3718,31.3718,31.3235,31.3331,71144.0
2019-11-27 09:50:00,32.42,32.43,32.38,32.42,85410.0,31.3428,31.3525,31.3041,31.3428,85410.0
2019-11-27 09:55:00,32.42,32.44,32.41,32.43,30274.0,31.3428,31.3621,31.3331,31.3525,30274.0
2019-11-27 10:00:00,32.44,32.44,32.37,32.41,123208.0,31.3621,31.3621,31.2945,31.3331,123208.0
2019-11-27 10:05:00,32.41,32.42,32.37,32.38,76790.0,31.3331,31.3428,31.2945,31.3041,76790.0
2019-11-27 10:10:00,32.38,32.41,32.37,32.39,28904.0,31.3041,31.3331,31.2945,31.3138,28904.0
2019-11-27 10:15:00,32.39,32.42,32.38,32.41,35536.0,31.3138,31.3428,31.3041,31.3331,35536.0
2019-11-27 10:20:00,32.41,32.43,32.38,32.39,20002.0,31.3331,31.3525,31.3041,31.3138,20002.0
2019-11-27 10:25:00,32.4,32.42,32.4,32.42,15764.0,31.3235,31.3428,31.3235,31.3428,15764.0
2019-11-27 10:30:00,32.42,32.45,32.41,32.44,88380.0,31.3428,31.3718,31.3331,31.3621,88380.0
2019-11-27 10:35:00,32.44,32.44,32.41,32.42,47368.0,31.3621,31.3621,31.3331,31.3428,47368.0
2019-11-27 10:40:00,32.43,32.44,32.4,32.4,22870.0,31.3525,31.3621,31.3235,31.3235,22870.0
2019-11-27 10:45:00,32.4,32.45,32.38,32.43,42354.0,31.3235,31.3718,31.3041,31.3525,42354.0
2019-11-27 10:50:00,32.43,32.46,32.41,32.45,20722.0,31.3525,31.3815,31.3331,31.3718,20722.0
2019-11-27 10:55:00,32.45,32.48,32.44,32.46,50588.0,31.3718,31.4008,31.3621,31.3815,50588.0
2019-11-27 11:00:00,32.46,32.49,32.46,32.48,16486.0,31.3815,31.4105,31.3815,31.4008,16486.0
2019-11-27 11:05:00,32.49,32.49,32.44,32.47,12556.0,31.4105,31.4105,31.3621,31.3911,12556.0
2019-11-27 11:10:00,32.47,32.47,32.44,32.45,10672.0,31.3911,31.3911,31.3621,31.3718,10672.0
2019-11-27 11:15:00,32.45,32.45,32.42,32.44,8864.0,31.3718,31.3718,31.3428,31.3621,8864.0
2019-11-27 11:20:00,32.43,32.44,32.41,32.42,51482.0,31.3525,31.3621,31.3331,31.3428,51482.0
2019-11-27 11:25:00,32.42,32.46,32.41,32.46,17084.0,31.3428,31.3815,31.3331,31.3815,17084.0
2019-11-27 11:30:00,32.46,32.49,32.45,32.48,38526.0,31.3815,31.4105,31.3718,31.4008,38526.0
2019-11-27 11:35:00,32.48,32.49,32.47,32.49,35320.0,31.4008,31.4105,31.3911,31.4105,35320.0
2019-11-27 11:40:00,32.49,32.52,32.49,32.52,46712.0,31.4105,31.4395,31.4105,31.4395,46712.0
2019-11-27 11:45:00,32.52,32.53,32.51,32.52,82656.0,31.4395,31.4491,31.4298,31.4395,82656.0
2019-11-27 11:50:00,32.52,32.52,32.5,32.51,27996.0,31.4395,31.4395,31.4201,31.4298,27996.0
2019-11-27 11:55:00,32.51,32.52,32.51,32.52,37940.0,31.4298,31.4395,31.4298,31.4395,37940.0
2019-11-27 12:00:00,32.52,32.53,32.52,32.52,37088.0,31.4395,31.4491,31.4395,31.4395,37088.0
2019-11-27 12:05:00,32.53,32.55,32.52,32.55,37412.0,31.4491,31.4685,31.4395,31.4685,37412.0
2019-11-27 12:10:00,32.54,32.57,32.53,32.56,28928.0,31.4588,31.4878,31.4491,31.4781,28928.0
2019-11-27 12:15:00,32.56,32.56,32.52,32.52,40664.0,31.4781,31.4781,31.4395,31.4395,40664.0
2019-11-27 12:20:00,32.52,32.54,32.52,32.54,23600.0,31.4395,31.4588,31.4395,31.4588,23600.0
2019-11-27 12:25:00,32.54,32.54,32.52,32.52,27642.0,31.4588,31.4588,31.4395,31.4395,27642.0
2019-11-27 12:30:00,32.52,32.53,32.51,32.52,16612.0,31.4395,31.4491,31.4298,31.4395,16612.0
2019-11-27 12:35:00,32.52,32.55,32.52,32.55,19780.0,31.4395,31.4685,31.4395,31.4685,19780.0
2019-11-27 12:40:00,32.55,32.55,32.52,32.52,3906.0,31.4685,31.4685,31.4395,31.4395,3906.0
2019-11-27 12:45:00,32.52,32.54,32.52,32.53,19140.0,31.4395,31.4588,31.4395,31.4491,19140.0
2019-11-27 12:50:00,32.54,32.57,32.52,32.55,38970.0,31.4588,31.4878,31.4395,31.4685,38970.0
2019-11-27 12:55:00,32.55,32.55,32.54,32.55,24200.0,31.4685,31.4685,31.4588,31.4685,24200.0
2019-11-27 13:00:00,32.54,32.56,32.54,32.56,21964.0,31.4588,31.4781,31.4588,31.4781,21964.0
2019-11-27 13:05:00,32.57,32.59,32.57,32.58,40842.0,31.4878,31.5071,31.4878,31.4975,40842.0
2019-11-27 13:10:00,32.59,32.66,32.58,32.64,98708.0,31.5071,31.5748,31.4975,31.5555,98708.0
2019-11-27 13:15:00,32.64,32.65,32.6,32.64,53918.0,31.5555,31.5652,31.5168,31.5555,53918.0
2019-11-27 13:20:00,32.64,32.66,32.63,32.65,34202.0,31.5555,31.5748,31.5458,31.5652,34202.0
2019-11-27 13:25:00,32.66,32.67,32.64,32.65,46466.0,31.5748,31.5845,31.5555,31.5652,46466.0
2019-11-27 13:30:00,32.65,32.66,32.64,32.65,19918.0,31.5652,31.5748,31.5555,31.5652,19918.0
2019-11-27 13:35:00,32.66,32.7,32.66,32.68,49258.0,31.5748,31.6135,31.5748,31.5942,49258.0
2019-11-27 13:40:00,32.69,32.69,32.66,32.67,16220.0,31.6038,31.6038,31.5748,31.5845,16220.0
2019-11-27 13:45:00,32.66,32.67,32.65,32.67,24260.0,31.5748,31.5845,31.5652,31.5845,24260.0
2019-11-27 13:50:00,32.67,32.69,32.65,32.65,45330.0,31.5845,31.6038,31.5652,31.5652,45330.0
2019-11-27 13:55:00,32.65,32.67,32.63,32.66,20772.0,31.5652,31.5845,31.5458,31.5748,20772.0
2019-11-27 14:00:00,32.65,32.66,32.63,32.65,30498.0,31.5652,31.5748,31.5458,31.5652,30498.0
2019-11-27 14:05:00,32.65,32.66,32.64,32.65,18180.0,31.5652,31.5748,31.5555,31.5652,18180.0
2019-11-27 14:10:00,32.65,32.67,32.65,32.67,10588.0,31.5652,31.5845,31.5652,31.5845,10588.0
2019-11-27 14:15:00,32.67,32.67,32.63,32.63,13362.0,31.5845,31.5845,31.5458,31.5458,13362.0
2019-11-27 14:20:00,32.64,32.68,32.64,32.68,38420.0,31.5555,31.5942,31.5555,31.5942,38420.0
2019-11-27 14:25:00,32.68,32.68,32.66,32.68,18464.0,31.5942,31.5942,31.5748,31.5942,18464.0
2019-11-27 14:30:00,32.68,32.68,32.65,32.66,21450.0,31.5942,31.5942,31.5652,31.5748,21450.0
2019-11-27 14:35:00,32.67,32.68,32.66,32.67,14666.0,31.5845,31.5942,31.5748,31.5845,14666.0
2019-11-27 14:40:00,32.67,32.68,32.66,32.68,14844.0,31.5845,31.5942,31.5748,31.5942,14844.0
2019-11-27 14:45:00,32.68,32.7,32.67,32.68,21258.0,31.5942,31.6135,31.5845,31.5942,21258.0
2019-11-27 14:50:00,32.67,32.67,32.66,32.67,10830.0,31.5845,31.5845,31.5748,31.5845,10830.0
2019-11-27 14:55:00,32.66,32.67,32.66,32.66,10850.0,31.5748,31.5845,31.5748,31.5748,10850.0
2019-11-27 15:00:00,32.66,32.69,32.63,32.68,57668.0,31.5748,31.6038,31.5458,31.5942,57668.0
2019-11-27 15:05:00,32.66,32.69,32.66,32.68,31456.0,31.5748,31.6038,31.5748,31.5942,31456.0
2019-11-27 15:10:00,32.69,32.7,32.68,32.68,23020.0,31.6038,31.6135,31.5942,31.5942,23020.0
2019-11-27 15:15:00,32.69,32.7,32.66,32.68,28954.0,31.6038,31.6135,31.5748,31.5942,28954.0
2019-11-27 15:20:00,32.68,32.7,32.67,32.67,19416.0,31.5942,31.6135,31.5845,31.5845,19416.0
2019-11-27 15:25:00,32.68,32.69,32.68,32.68,18300.0,31.5942,31.6038,31.5942,31.5942,18300.0
2019-11-27 15:30:00,32.68,32.69,32.65,32.67,38456.0,31.5942,31.6038,31.5652,31.5845,38456.0
2019-11-27 15:35:00,32.67,32.67,32.63,32.63,97076.0,31.5845,31.5845,31.5458,31.5458,97076.0
2019-11-27 15:40:00,32.63,32.67,32.63,32.65,46022.0,31.5458,31.5845,31.5458,31.5652,46022.0
2019-11-27 15:45:00,32.65,32.67,32.64,32.66,45172.0,31.5652,31.5845,31.5555,31.5748,45172.0
2019-11-27 15:50:00,32.65,32.68,32.65,32.67,112944.0,31.5652,31.5942,31.5652,31.5845,112944.0
2019-11-27 15:55:00,32.67,32.7,32.65,32.7,97724.0,31.5845,31.6135,31.5652,31.6135,97724.0
2019-11-29 09:30:00,32.51,32.52,32.48,32.51,162886.0,31.4298,31.4395,31.4008,31.4298,162886.0
2019-11-29 09:35:00,32.5,32.59,32.49,32.59,66628.0,31.4201,31.5071,31.4105,31.5071,66628.0
2019-11-29 09:40:00,32.58,32.59,32.46,32.5,178876.0,31.4975,31.5071,31.3815,31.4201,178876.0
2019-11-29 09:45:00,32.49,32.5,32.43,32.48,73066.0,31.4105,31.4201,31.3525,31.4008,73066.0
2019-11-29 09:50:00,32.47,32.51,32.47,32.51,37522.0,31.3911,31.4298,31.3911,31.4298,37522.0
2019-11-29 09:55:00,32.51,32.57,32.5,32.55,20538.0,31.4298,31.4878,31.4201,31.4685,20538.0
2019-11-29 10:00:00,32.55,32.55,32.52,32.54,22790.0,31.4685,31.4685,31.4395,31.4588,22790.0
2019-11-29 10:05:00,32.55,32.59,32.55,32.57,42736.0,31.4685,31.5071,31.4685,31.4878,42736.0
2019-11-29 10:10:00,32.58,32.59,32.57,32.58,39502.0,31.4975,31.5071,31.4878,31.4975,39502.0
2019-11-29 10:15:00,32.58,32.59,32.57,32.57,61018.0,31.4975,31.5071,31.4878,31.4878,61018.0
2019-11-29 10:20:00,32.57,32.58,32.51,32.55,39764.0,31.4878,31.4975,31.4298,31.4685,39764.0
2019-11-29 10:25:00,32.56,32.57,32.54,32.54,13400.0,31.4781,31.4878,31.4588,31.4588,13400.0
2019-11-29 10:30:00,32.52,32.52,32.49,32.51,16154.0,31.4395,31.4395,31.4105,31.4298,16154.0
2019-11-29 10:35:00,32.51,32.55,32.51,32.55,20582.0,31.4298,31.4685,31.4298,31.4685,20582.0
2019-11-29 10:40:00,32.55,32.55,32.51,32.51,11330.0,31.4685,31.4685,31.4298,31.4298,11330.0
2019-11-29 10:45:00,32.53,32.56,32.52,32.55,5112.0,31.4491,31.4781,31.4395,31.4685,5112.0
2019-11-29 10:50:00,32.55,32.55,32.52,32.54,17018.0,31.4685,31.4685,31.4395,31.4588,17018.0
2019-11-29 10:55:00,32.53,32.55,32.52,32.52,43894.0,31.4491,31.4685,31.4395,31.4395,43894.0
2019-11-29 11:00:00,32.52,32.52,32.47,32.47,26138.0,31.4395,31.4395,31.3911,31.3911,26138.0
2019-11-29 11:05:00,32.47,32.49,32.47,32.49,13800.0,31.3911,31.4105,31.3911,31.4105,13800.0
2019-11-29 11:10:00,32.49,32.5,32.45,32.46,13000.0,31.4105,31.4201,31.3718,31.3815,13000.0
2019-11-29 11:15:00,32.48,32.48,32.45,32.46,13002.0,31.4008,31.4008,31.3718,31.3815,13002.0
2019-11-29 11:20:00,32.45,32.48,32.44,32.48,17794.0,31.3718,31.4008,31.3621,31.4008,17794.0
2019-11-29 11:25:00,32.48,32.49,32.45,32.47,12632.0,31.4008,31.4105,31.3718,31.3911,12632.0
2019-11-29 11:30:00,32.46,32.48,32.45,32.45,25192.0,31.3815,31.4008,31.3718,31.3718,25192.0
2019-11-29 11:35:00,32.45,32.49,32.43,32.49,24540.0,31.3718,31.4105,31.3525,31.4105,24540.0
2019-11-29 11:40:00,32.49,32.5,32.47,32.47,12948.0,31.4105,31.4201,31.3911,31.3911,12948.0
2019-11-29 11:45:00,32.47,32.47,32.43,32.44,25272.0,31.3911,31.3911,31.3525,31.3621,25272.0
2019-11-29 11:50:00,32.44,32.46,32.38,32.45,76830.0,31.3621,31.3815,31.3041,31.3718,76830.0
2019-11-29 11:55:00,32.47,32.48,32.46,32.48,43862.0,31.3911,31.4008,31.3815,31.4008,43862.0
2019-11-29 12:00:00,32.47,32.49,32.46,32.49,23498.0,31.3911,31.4105,31.3815,31.4105,23498.0
2019-11-29 12:05:00,32.48,32.49,32.47,32.47,13652.0,31.4008,31.4105,31.3911,31.3911,13652.0
2019-11-29 12:10:00,32.47,32.47,32.43,32.44,23064.0,31.3911,31.3911,31.3525,31.3621,23064.0
2019-11-29 12:15:00,32.44,32.45,32.4,32.4,17072.0,31.3621,31.3718,31.3235,31.3235,17072.0
2019-11-29 12:20:00,32.41,32.44,32.41,32.43,3972.0,31.3331,31.3621,31.3331,31.3525,3972.0
2019-11-29 12:25:00,32.41,32.42,32.38,32.38,27086.0,31.3331,31.3428,31.3041,31.3041,27086.0
2019-11-29 12:30:00,32.38,32.41,32.36,32.38,91822.0,31.3041,31.3331,31.2848,31.3041,91822.0
2019-11-29 12:35:00,32.38,32.39,32.34,32.35,40532.0,31.3041,31.3138,31.2655,31.2751,40532.0
2019-11-29 12:40:00,32.35,32.35,32.29,32.32,64224.0,31.2751,31.2751,31.2171,31.2461,64224.0
2019-11-29 12:45:00,32.32,32.37,32.32,32.34,68858.0,31.2461,31.2945,31.2461,31.2655,68858.0
2019-11-29 12:50:00,32.33,32.37,32.32,32.35,100398.0,31.2558,31.2945,31.2461,31.2751,100398.0
2019-11-29 12:55:00,32.35,32.42,32.26,32.33,267828.0,31.2751,31.3428,31.1881,31.2558,267828.0
2019-12-02 09:30:00,32.43,32.44,32.27,32.3,239202.0,31.3525,31.3621,31.1978,31.2268,239202.0
2019-12-02 09:35:00,32.3,32.31,32.09,32.11,244358.0,31.2268,31.2365,31.0238,31.0431,244358.0
2019-12-02 09:40:00,32.1,32.13,32.02,32.1,99824.0,31.0334,31.0624,30.9561,31.0334,99824.0
2019-12-02 09:45:00,32.11,32.15,32.06,32.08,63712.0,31.0431,31.0818,30.9948,31.0141,63712.0
2019-12-02 09:50:00,32.08,32.1,32.02,32.05,71224.0,31.0141,31.0334,30.9561,30.9851,71224.0
2019-12-02 09:55:00,32.05,32.07,31.94,31.94,168154.0,30.9851,31.0044,30.8787,30.8787,168154.0
2019-12-02 10:00:00,31.94,31.95,31.66,31.67,250516.0,30.8787,30.8884,30.608,30.6177,250516.0
2019-12-02 10:05:00,31.66,31.71,31.55,31.7,587540.0,30.608,30.6564,30.5017,30.6467,587540.0
2019-12-02 10:10:00,31.69,31.86,31.68,31.84,262840.0,30.6371,30.8014,30.6274,30.7821,262840.0
2019-12-02 10:15:00,31.85,31.86,31.71,31.72,110658.0,30.7917,30.8014,30.6564,30.6661,110658.0
2019-12-02 10:20:00,31.71,31.74,31.61,31.63,92322.0,30.6564,30.6854,30.5597,30.579,92322.0
2019-12-02 10:25:00,31.63,31.69,31.6,31.68,110888.0,30.579,30.6371,30.55,30.6274,110888.0
2019-12-02 10:30:00,31.68,31.68,31.53,31.64,141730.0,30.6274,30.6274,30.4824,30.5887,141730.0
2019-12-02 10:35:00,31.62,31.62,31.37,31.58,308506.0,30.5694,30.5694,30.3277,30.5307,308506.0
2019-12-02 10:40:00,31.56,31.71,31.55,31.69,219014.0,30.5114,30.6564,30.5017,30.6371,219014.0
2019-12-02 10:45:00,31.68,31.68,31.53,31.55,69672.0,30.6274,30.6274,30.4824,30.5017,69672.0
2019-12-02 10:50:00,31.53,31.58,31.45,31.5,82504.0,30.4824,30.5307,30.405,30.4534,82504.0
2019-12-02 10:55:00,31.5,31.54,31.44,31.48,160824.0,30.4534,30.492,30.3954,30.434,160824.0
2019-12-02 11:00:00,31.47,31.53,31.43,31.45,52228.0,30.4244,30.4824,30.3857,30.405,52228.0
2019-12-02 11:05:00,31.43,31.48,31.4,31.44,35616.0,30.3857,30.434,30.3567,30.3954,35616.0
2019-12-02 11:10:00,31.43,31.43,31.36,31.42,261936.0,30.3857,30.3857,30.318,30.376,261936.0
2019-12-02 11:15:00,31.43,31.52,31.39,31.5,51168.0,30.3857,30.4727,30.347,30.4534,51168.0
2019-12-02 11:20:00,31.5,31.58,31.5,31.55,123480.0,30.4534,30.5307,30.4534,30.5017,123480.0
2019-12-02 11:25:00,31.54,31.57,31.52,31.52,88138.0,30.492,30.521,30.4727,30.4727,88138.0
2019-12-02 11:30:00,31.53,31.55,31.41,31.45,55522.0,30.4824,30.5017,30.3664,30.405,55522.0
2019-12-02 11:35:00,31.45,31.51,31.39,31.51,69518.0,30.405,30.463,30.347,30.463,69518.0
2019-12-02 11:40:00,31.52,31.54,31.48,31.5,49768.0,30.4727,30.492,30.434,30.4534,49768.0
2019-12-02 11:45:00,31.5,31.58,31.5,31.58,79140.0,30.4534,30.5307,30.4534,30.5307,79140.0
2019-12-02 11:50:00,31.58,31.63,31.56,31.61,78294.0,30.5307,30.579,30.5114,30.5597,78294.0
2019-12-02 11:55:00,31.62,31.64,31.6,31.61,43722.0,30.5694,30.5887,30.55,30.5597,43722.0
2019-12-02 12:00:00,31.61,31.68,31.61,31.67,37366.0,30.5597,30.6274,30.5597,30.6177,37366.0
2019-12-02 12:05:00,31.66,31.68,31.63,31.67,45202.0,30.608,30.6274,30.579,30.6177,45202.0
2019-12-02 12:10:00,31.67,31.7,31.65,31.66,37498.0,30.6177,30.6467,30.5984,30.608,37498.0
2019-12-02 12:15:00,31.67,31.68,31.6,31.64,46200.0,30.6177,30.6274,30.55,30.5887,46200.0
2019-12-02 12:20:00,31.64,31.65,31.6,31.61,42310.0,30.5887,30.5984,30.55,30.5597,42310.0
2019-12-02 12:25:00,31.61,31.68,31.43,31.54,142674.0,30.5597,30.6274,30.3857,30.492,142674.0
2019-12-02 12:30:00,31.56,31.56,31.49,31.5,56314.0,30.5114,30.5114,30.4437,30.4534,56314.0
2019-12-02 12:35:00,31.49,31.5,31.47,31.49,50582.0,30.4437,30.4534,30.4244,30.4437,50582.0
2019-12-02 12:40:00,31.48,31.55,31.47,31.55,43766.0,30.434,30.5017,30.4244,30.5017,43766.0
2019-12-02 12:45:00,31.55,31.55,31.47,31.47,19802.0,30.5017,30.5017,30.4244,30.4244,19802.0
2019-12-02 12:50:00,31.47,31.51,31.45,31.5,22460.0,30.4244,30.463,30.405,30.4534,22460.0
2019-12-02 12:55:00,31.49,31.51,31.46,31.46,46820.0,30.4437,30.463,30.4147,30.4147,46820.0
2019-12-02 13:00:00,31.44,31.53,31.43,31.53,9888.0,30.3954,30.4824,30.3857,30.4824,9888.0
2019-12-02 13:05:00,31.52,31.61,31.51,31.61,31412.0,30.4727,30.5597,30.463,30.5597,31412.0
2019-12-02 13:10:00,31.59,31.61,31.58,31.61,12712.0,30.5404,30.5597,30.5307,30.5597,12712.0
2019-12-02 13:15:00,31.61,31.62,31.6,31.62,8176.0,30.5597,30.5694,30.55,30.5694,8176.0
2019-12-02 13:20:00,31.62,31.62,31.59,31.59,11692.0,30.5694,30.5694,30.5404,30.5404,11692.0
2019-12-02 13:25:00,31.6,31.66,31.6,31.64,27840.0,30.55,30.608,30.55,30.5887,27840.0
2019-12-02 13:30:00,31.64,31.64,31.58,31.58,15342.0,30.5887,30.5887,30.5307,30.5307,15342.0
2019-12-02 13:35:00,31.59,31.61,31.57,31.58,20498.0,30.5404,30.5597,30.521,30.5307,20498.0
2019-12-02 13:40:00,31.57,31.61,31.57,31.61,42388.0,30.521,30.5597,30.521,30.5597,42388.0
2019-12-02 13:45:00,31.61,31.65,31.59,31.65,24154.0,30.5597,30.5984,30.5404,30.5984,24154.0
2019-12-02 13:50:00,31.66,31.67,31.65,31.65,45130.0,30.608,30.6177,30.5984,30.5984,45130.0
2019-12-02 13:55:00,31.66,31.68,31.62,31.63,14150.0,30.608,30.6274,30.5694,30.579,14150.0
2019-12-02 14:00:00,31.63,31.64,31.61,31.64,15678.0,30.579,30.5887,30.5597,30.5887,15678.0
2019-12-02 14:05:00,31.64,31.67,31.64,31.66,12528.0,30.5887,30.6177,30.5887,30.608,12528.0
2019-12-02 14:10:00,31.66,31.71,31.66,31.68,273832.0,30.608,30.6564,30.608,30.6274,273832.0
2019-12-02 14:15:00,31.68,31.72,31.68,31.68,46304.0,30.6274,30.6661,30.6274,30.6274,46304.0
2019-12-02 14:20:00,31.69,31.76,31.68,31.75,78716.0,30.6371,30.7047,30.6274,30.6951,78716.0
2019-12-02 14:25:00,31.75,31.76,31.73,31.75,90654.0,30.6951,30.7047,30.6757,30.6951,90654.0
2019-12-02 14:30:00,31.75,31.78,31.75,31.75,32424.0,30.6951,30.7241,30.6951,30.6951,32424.0
2019-12-02 14:35:00,31.75,31.75,31.73,31.73,14894.0,30.6951,30.6951,30.6757,30.6757,14894.0
2019-12-02 14:40:00,31.75,31.77,31.73,31.77,12840.0,30.6951,30.7144,30.6757,30.7144,12840.0
2019-12-02 14:45:00,31.77,31.8,31.77,31.78,26888.0,30.7144,30.7434,30.7144,30.7241,26888.0
2019-12-02 14:50:00,31.78,31.78,31.71,31.71,25416.0,30.7241,30.7241,30.6564,30.6564,25416.0
2019-12-02 14:55:00,31.72,31.75,31.71,31.74,17664.0,30.6661,30.6951,30.6564,30.6854,17664.0
2019-12-02 15:00:00,31.74,31.75,31.67,31.7,97210.0,30.6854,30.6951,30.6177,30.6467,97210.0
2019-12-02 15:05:00,31.68,31.68,31.61,31.62,50478.0,30.6274,30.6274,30.5597,30.5694,50478.0
2019-12-02 15:10:00,31.62,31.63,31.58,31.6,33154.0,30.5694,30.579,30.5307,30.55,33154.0
2019-12-02 15:15:00,31.59,31.65,31.58,31.65,28812.0,30.5404,30.5984,30.5307,30.5984,28812.0
2019-12-02 15:20:00,31.64,31.64,31.55,31.57,60768.0,30.5887,30.5887,30.5017,30.521,60768.0
2019-12-02 15:25:00,31.57,31.6,31.54,31.55,34608.0,30.521,30.55,30.492,30.5017,34608.0
2019-12-02 15:30:00,31.55,31.59,31.52,31.59,25964.0,30.5017,30.5404,30.4727,30.5404,25964.0
2019-12-02 15:35:00,31.58,31.67,31.56,31.62,170264.0,30.5307,30.6177,30.5114,30.5694,170264.0
2019-12-02 15:40:00,31.61,31.68,31.6,31.66,97536.0,30.5597,30.6274,30.55,30.608,97536.0
2019-12-02 15:45:00,31.67,31.69,31.61,31.62,89168.0,30.6177,30.6371,30.5597,30.5694,89168.0
2019-12-02 15:50:00,31.62,31.63,31.5,31.52,182018.0,30.5694,30.579,30.4534,30.4727,182018.0
2019-12-02 15:55:00,31.51,31.56,31.47,31.5,365638.0,30.463,30.5114,30.4244,30.4534,365638.0
2019-12-03 09:30:00,30.6,30.6,30.36,30.58,837506.0,29.5833,29.5833,29.3512,29.5639,837506.0
2019-12-03 09:35:00,30.58,30.63,30.42,30.43,231052.0,29.5639,29.6123,29.4093,29.4189,231052.0
2019-12-03 09:40:00,30.42,30.53,30.36,30.45,219158.0,29.4093,29.5156,29.3512,29.4383,219158.0
2019-12-03 09:45:00,30.45,30.46,30.18,30.19,411888.0,29.4383,29.4479,29.1772,29.1869,411888.0
2019-12-03 09:50:00,30.17,30.35,30.14,30.34,157968.0,29.1676,29.3416,29.1386,29.3319,157968.0
2019-12-03 09:55:00,30.3,30.45,30.26,30.44,94546.0,29.2932,29.4383,29.2546,29.4286,94546.0
2019-12-03 10:00:00,30.42,30.46,30.34,30.34,144442.0,29.4093,29.4479,29.3319,29.3319,144442.0
2019-12-03 10:05:00,30.36,30.4,30.25,30.25,118496.0,29.3512,29.3899,29.2449,29.2449,118496.0
2019-12-03 10:10:00,30.27,30.33,30.22,30.33,80396.0,29.2642,29.3222,29.2159,29.3222,80396.0
2019-12-03 10:15:00,30.33,30.55,30.29,30.54,260888.0,29.3222,29.5349,29.2836,29.5253,260888.0
2019-12-03 10:20:00,30.54,30.54,30.45,30.46,103934.0,29.5253,29.5253,29.4383,29.4479,103934.0
2019-12-03 10:25:00,30.44,30.45,30.37,30.4,64332.0,29.4286,29.4383,29.3609,29.3899,64332.0
2019-12-03 10:30:00,30.39,30.54,30.36,30.53,207532.0,29.3802,29.5253,29.3512,29.5156,207532.0
2019-12-03 10:35:00,30.5,30.52,30.4,30.51,52070.0,29.4866,29.5059,29.3899,29.4963,52070.0
2019-12-03 10:40:00,30.49,30.56,30.43,30.54,86740.0,29.4769,29.5446,29.4189,29.5253,86740.0
2019-12-03 10:45:00,30.55,30.57,30.34,30.35,119834.0,29.5349,29.5543,29.3319,29.3416,119834.0
2019-12-03 10:50:00,30.33,30.41,30.3,30.41,61178.0,29.3222,29.3996,29.2932,29.3996,61178.0
2019-12-03 10:55:00,30.38,30.43,30.33,30.4,89646.0,29.3706,29.4189,29.3222,29.3899,89646.0
2019-12-03 11:00:00,30.4,30.42,30.27,30.28,124064.0,29.3899,29.4093,29.2642,29.2739,124064.0
2019-12-03 11:05:00,30.32,30.38,30.29,30.38,168440.0,29.3126,29.3706,29.2836,29.3706,168440.0
2019-12-03 11:10:00,30.38,30.48,30.35,30.46,129936.0,29.3706,29.4673,29.3416,29.4479,129936.0
2019-12-03 11:15:00,30.46,30.53,30.44,30.47,83402.0,29.4479,29.5156,29.4286,29.4576,83402.0
2019-12-03 11:20:00,30.46,30.49,30.42,30.44,24426.0,29.4479,29.4769,29.4093,29.4286,24426.0
2019-12-03 11:25:00,30.47,30.47,30.39,30.4,50574.0,29.4576,29.4576,29.3802,29.3899,50574.0
2019-12-03 11:30:00,30.39,30.39,30.34,30.35,22948.0,29.3802,29.3802,29.3319,29.3416,22948.0
2019-12-03 11:35:00,30.35,30.5,30.33,30.48,42894.0,29.3416,29.4866,29.3222,29.4673,42894.0
2019-12-03 11:40:00,30.49,30.53,30.47,30.47,42422.0,29.4769,29.5156,29.4576,29.4576,42422.0
2019-12-03 11:45:00,30.48,30.5,30.45,30.47,20516.0,29.4673,29.4866,29.4383,29.4576,20516.0
2019-12-03 11:50:00,30.48,30.48,30.4,30.41,62496.0,29.4673,29.4673,29.3899,29.3996,62496.0
2019-12-03 11:55:00,30.42,30.47,30.41,30.47,25414.0,29.4093,29.4576,29.3996,29.4576,25414.0
2019-12-03 12:00:00,30.46,30.47,30.4,30.41,34216.0,29.4479,29.4576,29.3899,29.3996,34216.0
2019-12-03 12:05:00,30.4,30.48,30.38,30.48,31628.0,29.3899,29.4673,29.3706,29.4673,31628.0
2019-12-03 12:10:00,30.48,30.49,30.41,30.44,14390.0,29.4673,29.4769,29.3996,29.4286,14390.0
2019-12-03 12:15:00,30.45,30.5,30.43,30.49,14814.0,29.4383,29.4866,29.4189,29.4769,14814.0
2019-12-03 12:20:00,30.48,30.55,30.48,30.55,46980.0,29.4673,29.5349,29.4673,29.5349,46980.0
2019-12-03 12:25:00,30.56,30.56,30.5,30.52,18180.0,29.5446,29.5446,29.4866,29.5059,18180.0
2019-12-03 12:30:00,30.52,30.52,30.48,30.49,16036.0,29.5059,29.5059,29.4673,29.4769,16036.0
2019-12-03 12:35:00,30.5,30.53,30.48,30.52,17580.0,29.4866,29.5156,29.4673,29.5059,17580.0
2019-12-03 12:40:00,30.52,30.53,30.47,30.48,137334.0,29.5059,29.5156,29.4576,29.4673,137334.0
2019-12-03 12:45:00,30.47,30.52,30.46,30.5,15548.0,29.4576,29.5059,29.4479,29.4866,15548.0
2019-12-03 12:50:00,30.5,30.54,30.5,30.5,25848.0,29.4866,29.5253,29.4866,29.4866,25848.0
2019-12-03 12:55:00,30.5,30.54,30.49,30.54,14054.0,29.4866,29.5253,29.4769,29.5253,14054.0
2019-12-03 13:00:00,30.54,30.59,30.54,30.55,45966.0,29.5253,29.5736,29.5253,29.5349,45966.0
2019-12-03 13:05:00,30.55,30.59,30.53,30.55,46056.0,29.5349,29.5736,29.5156,29.5349,46056.0
2019-12-03 13:10:00,30.55,30.61,30.55,30.6,23058.0,29.5349,29.5929,29.5349,29.5833,23058.0
2019-12-03 13:15:00,30.61,30.62,30.58,30.6,81064.0,29.5929,29.6026,29.5639,29.5833,81064.0
2019-12-03 13:20:00,30.6,30.63,30.59,30.61,29326.0,29.5833,29.6123,29.5736,29.5929,29326.0
2019-12-03 13:25:00,30.6,30.67,30.6,30.66,41858.0,29.5833,29.6509,29.5833,29.6413,41858.0
2019-12-03 13:30:00,30.66,30.69,30.65,30.69,51250.0,29.6413,29.6703,29.6316,29.6703,51250.0
2019-12-03 13:35:00,30.69,30.73,30.68,30.73,81314.0,29.6703,29.7089,29.6606,29.7089,81314.0
2019-12-03 13:40:00,30.73,30.74,30.7,30.71,71830.0,29.7089,29.7186,29.6799,29.6896,71830.0
2019-12-03 13:45:00,30.71,30.73,30.67,30.67,38514.0,29.6896,29.7089,29.6509,29.6509,38514.0
2019-12-03 13:50:00,30.67,30.68,30.63,30.66,49296.0,29.6509,29.6606,29.6123,29.6413,49296.0
2019-12-03 13:55:00,30.66,30.67,30.64,30.64,27550.0,29.6413,29.6509,29.6219,29.6219,27550.0
2019-12-03 14:00:00,30.64,30.68,30.64,30.67,38960.0,29.6219,29.6606,29.6219,29.6509,38960.0
2019-12-03 14:05:00,30.67,30.68,30.61,30.63,36984.0,29.6509,29.6606,29.5929,29.6123,36984.0
2019-12-03 14:10:00,30.63,30.63,30.6,30.6,58960.0,29.6123,29.6123,29.5833,29.5833,58960.0
2019-12-03 14:15:00,30.6,30.61,30.54,30.55,80912.0,29.5833,29.5929,29.5253,29.5349,80912.0
2019-12-03 14:20:00,30.55,30.55,30.52,30.54,24258.0,29.5349,29.5349,29.5059,29.5253,24258.0
2019-12-03 14:25:00,30.53,30.56,30.51,30.54,38726.0,29.5156,29.5446,29.4963,29.5253,38726.0
2019-12-03 14:30:00,30.54,30.56,30.5,30.56,45336.0,29.5253,29.5446,29.4866,29.5446,45336.0
2019-12-03 14:35:00,30.56,30.58,30.54,30.56,18230.0,29.5446,29.5639,29.5253,29.5446,18230.0
2019-12-03 14:40:00,30.57,30.62,30.56,30.59,24186.0,29.5543,29.6026,29.5446,29.5736,24186.0
2019-12-03 14:45:00,30.6,30.61,30.58,30.6,16222.0,29.5833,29.5929,29.5639,29.5833,16222.0
2019-12-03 14:50:00,30.6,30.6,30.58,30.58,13764.0,29.5833,29.5833,29.5639,29.5639,13764.0
2019-12-03 14:55:00,30.57,30.64,30.57,30.6,15730.0,29.5543,29.6219,29.5543,29.5833,15730.0
2019-12-03 15:00:00,30.62,30.63,30.56,30.56,23520.0,29.6026,29.6123,29.5446,29.5446,23520.0
2019-12-03 15:05:00,30.6,30.63,30.56,30.59,12960.0,29.5833,29.6123,29.5446,29.5736,12960.0
2019-12-03 15:10:00,30.57,30.7,30.57,30.67,59068.0,29.5543,29.6799,29.5543,29.6509,59068.0
2019-12-03 15:15:00,30.68,30.7,30.67,30.7,36470.0,29.6606,29.6799,29.6509,29.6799,36470.0
2019-12-03 15:20:00,30.7,30.84,30.7,30.83,113952.0,29.6799,29.8153,29.6799,29.8056,113952.0
2019-12-03 15:25:00,30.83,30.89,30.83,30.86,52804.0,29.8056,29.8636,29.8056,29.8346,52804.0
2019-12-03 15:30:00,30.87,30.87,30.8,30.8,94700.0,29.8443,29.8443,29.7766,29.7766,94700.0
2019-12-03 15:35:00,30.79,30.8,30.74,30.77,82996.0,29.767,29.7766,29.7186,29.7476,82996.0
2019-12-03 15:40:00,30.78,30.78,30.71,30.72,51350.0,29.7573,29.7573,29.6896,29.6993,51350.0
2019-12-03 15:45:00,30.72,30.81,30.71,30.81,114896.0,29.6993,29.7863,29.6896,29.7863,114896.0
2019-12-03 15:50:00,30.81,30.86,30.77,30.86,207098.0,29.7863,29.8346,29.7476,29.8346,207098.0
2019-12-03 15:55:00,30.86,30.89,30.83,30.85,259868.0,29.8346,29.8636,29.8056,29.825,259868.0
2019-12-04 09:30:00,31.21,31.21,31.1,31.19,231304.0,30.173,30.173,30.0667,30.1537,231304.0
2019-12-04 09:35:00,31.19,31.41,31.19,31.35,323786.0,30.1537,30.3664,30.1537,30.3083,323786.0
2019-12-04 09:40:00,31.36,31.36,31.31,31.33,141664.0,30.318,30.318,30.2697,30.289,141664.0
2019-12-04 09:45:00,31.33,31.43,31.31,31.43,169216.0,30.289,30.3857,30.2697,30.3857,169216.0
2019-12-04 09:50:00,31.43,31.53,31.41,31.52,117712.0,30.3857,30.4824,30.3664,30.4727,117712.0
2019-12-04 09:55:00,31.52,31.55,31.49,31.5,161800.0,30.4727,30.5017,30.4437,30.4534,161800.0
2019-12-04 10:00:00,31.48,31.57,31.46,31.56,151756.0,30.434,30.521,30.4147,30.5114,151756.0
2019-12-04 10:05:00,31.53,31.58,31.52,31.52,107418.0,30.4824,30.5307,30.4727,30.4727,107418.0
2019-12-04 10:10:00,31.52,31.54,31.45,31.46,126068.0,30.4727,30.492,30.405,30.4147,126068.0
2019-12-04 10:15:00,31.47,31.51,31.43,31.49,105500.0,30.4244,30.463,30.3857,30.4437,105500.0
2019-12-04 10:20:00,31.51,31.56,31.49,31.53,102152.0,30.463,30.5114,30.4437,30.4824,102152.0
2019-12-04 10:25:00,31.53,31.53,31.43,31.43,92950.0,30.4824,30.4824,30.3857,30.3857,92950.0
2019-12-04 10:30:00,31.43,31.5,31.41,31.47,45522.0,30.3857,30.4534,30.3664,30.4244,45522.0
2019-12-04 10:35:00,31.47,31.5,31.45,31.45,14466.0,30.4244,30.4534,30.405,30.405,14466.0
2019-12-04 10:40:00,31.48,31.49,31.45,31.45,12122.0,30.434,30.4437,30.405,30.405,12122.0
2019-12-04 10:45:00,31.45,31.56,31.44,31.53,33732.0,30.405,30.5114,30.3954,30.4824,33732.0
2019-12-04 10:50:00,31.54,31.56,31.53,31.55,18334.0,30.492,30.5114,30.4824,30.5017,18334.0
2019-12-04 10:55:00,31.53,31.54,31.52,31.54,14616.0,30.4824,30.492,30.4727,30.492,14616.0
2019-12-04 11:00:00,31.54,31.56,31.5,31.55,30386.0,30.492,30.5114,30.4534,30.5017,30386.0
2019-12-04 11:05:00,31.56,31.56,31.48,31.48,23334.0,30.5114,30.5114,30.434,30.434,23334.0
2019-12-04 11:10:00,31.48,31.48,31.43,31.47,58240.0,30.434,30.434,30.3857,30.4244,58240.0
2019-12-04 11:15:00,31.47,31.49,31.45,31.47,11034.0,30.4244,30.4437,30.405,30.4244,11034.0
2019-12-04 11:20:00,31.47,31.5,31.47,31.48,12352.0,30.4244,30.4534,30.4244,30.434,12352.0
2019-12-04 11:25:00,31.46,31.5,31.44,31.5,47122.0,30.4147,30.4534,30.3954,30.4534,47122.0
2019-12-04 11:30:00,31.5,31.55,31.5,31.55,43358.0,30.4534,30.5017,30.4534,30.5017,43358.0
2019-12-04 11:35:00,31.55,31.6,31.54,31.57,418786.0,30.5017,30.55,30.492,30.521,418786.0
2019-12-04 11:40:00,31.57,31.58,31.56,31.56,24350.0,30.521,30.5307,30.5114,30.5114,24350.0
2019-12-04 11:45:00,31.56,31.57,31.52,31.53,77696.0,30.5114,30.521,30.4727,30.4824,77696.0
2019-12-04 11:50:00,31.53,31.53,31.5,31.5,11394.0,30.4824,30.4824,30.4534,30.4534,11394.0
2019-12-04 11:55:00,31.5,31.5,31.47,31.47,8914.0,30.4534,30.4534,30.4244,30.4244,8914.0
2019-12-04 12:00:00,31.47,31.5,31.47,31.5,6838.0,30.4244,30.4534,30.4244,30.4534,6838.0
2019-12-04 12:05:00,31.5,31.5,31.46,31.47,26170.0,30.4534,30.4534,30.4147,30.4244,26170.0
2019-12-04 12:10:00,31.46,31.48,31.45,31.48,20914.0,30.4147,30.434,30.405,30.434,20914.0
2019-12-04 12:15:00,31.47,31.47,31.42,31.45,78652.0,30.4244,30.4244,30.376,30.405,78652.0
2019-12-04 12:20:00,31.45,31.45,31.4,31.41,46652.0,30.405,30.405,30.3567,30.3664,46652.0
2019-12-04 12:25:00,31.41,31.43,31.4,31.43,26548.0,30.3664,30.3857,30.3567,30.3857,26548.0
2019-12-04 12:30:00,31.43,31.45,31.42,31.42,23952.0,30.3857,30.405,30.376,30.376,23952.0
2019-12-04 12:35:00,31.43,31.43,31.41,31.41,7616.0,30.3857,30.3857,30.3664,30.3664,7616.0
2019-12-04 12:40:00,31.42,31.43,31.42,31.43,7014.0,30.376,30.3857,30.376,30.3857,7014.0
2019-12-04 12:45:00,31.43,31.48,31.42,31.48,38366.0,30.3857,30.434,30.376,30.434,38366.0
2019-12-04 12:50:00,31.48,31.5,31.47,31.5,33494.0,30.434,30.4534,30.4244,30.4534,33494.0
2019-12-04 12:55:00,31.5,31.5,31.48,31.5,12746.0,30.4534,30.4534,30.434,30.4534,12746.0
2019-12-04 13:00:00,31.5,31.51,31.49,31.49,7878.0,30.4534,30.463,30.4437,30.4437,7878.0
2019-12-04 13:05:00,31.49,31.5,31.47,31.49,6174.0,30.4437,30.4534,30.4244,30.4437,6174.0
2019-12-04 13:10:00,31.49,31.49,31.47,31.48,9784.0,30.4437,30.4437,30.4244,30.434,9784.0
2019-12-04 13:15:00,31.47,31.47,31.43,31.46,23888.0,30.4244,30.4244,30.3857,30.4147,23888.0
2019-12-04 13:20:00,31.46,31.47,31.45,31.47,3456.0,30.4147,30.4244,30.405,30.4244,3456.0
2019-12-04 13:25:00,31.47,31.49,31.47,31.49,7504.0,30.4244,30.4437,30.4244,30.4437,7504.0
2019-12-04 13:30:00,31.48,31.49,31.45,31.48,11870.0,30.434,30.4437,30.405,30.434,11870.0
2019-12-04 13:35:00,31.47,31.47,31.46,31.47,4000.0,30.4244,30.4244,30.4147,30.4244,4000.0
2019-12-04 13:40:00,31.47,31.49,31.45,31.48,22600.0,30.4244,30.4437,30.405,30.434,22600.0
2019-12-04 13:45:00,31.47,31.48,31.46,31.47,7478.0,30.4244,30.434,30.4147,30.4244,7478.0
2019-12-04 13:50:00,31.47,31.48,31.46,31.47,16180.0,30.4244,30.434,30.4147,30.4244,16180.0
2019-12-04 13:55:00,31.46,31.5,31.46,31.5,22780.0,30.4147,30.4534,30.4147,30.4534,22780.0
2019-12-04 14:00:00,31.5,31.54,31.5,31.52,88462.0,30.4534,30.492,30.4534,30.4727,88462.0
2019-12-04 14:05:00,31.52,31.55,31.52,31.54,26622.0,30.4727,30.5017,30.4727,30.492,26622.0
2019-12-04 14:10:00,31.55,31.57,31.54,31.57,26782.0,30.5017,30.521,30.492,30.521,26782.0
2019-12-04 14:15:00,31.57,31.57,31.55,31.56,23800.0,30.521,30.521,30.5017,30.5114,23800.0
2019-12-04 14:20:00,31.57,31.58,31.55,31.56,22296.0,30.521,30.5307,30.5017,30.5114,22296.0
2019-12-04 14:25:00,31.57,31.59,31.55,31.58,51828.0,30.521,30.5404,30.5017,30.5307,51828.0
2019-12-04 14:30:00,31.6,31.6,31.57,31.59,47032.0,30.55,30.55,30.521,30.5404,47032.0
2019-12-04 14:35:00,31.6,31.61,31.59,31.6,17836.0,30.55,30.5597,30.5404,30.55,17836.0
2019-12-04 14:40:00,31.6,31.61,31.58,31.59,15030.0,30.55,30.5597,30.5307,30.5404,15030.0
2019-12-04 14:45:00,31.6,31.61,31.59,31.59,36984.0,30.55,30.5597,30.5404,30.5404,36984.0
2019-12-04 14:50:00,31.6,31.63,31.6,31.63,27734.0,30.55,30.579,30.55,30.579,27734.0
2019-12-04 14:55:00,31.63,31.63,31.6,31.6,46528.0,30.579,30.579,30.55,30.55,46528.0
2019-12-04 15:00:00,31.61,31.61,31.6,31.61,61602.0,30.5597,30.5597,30.55,30.5597,61602.0
2019-12-04 15:05:00,31.61,31.61,31.57,31.57,50434.0,30.5597,30.5597,30.521,30.521,50434.0
2019-12-04 15:10:00,31.57,31.58,31.54,31.54,31650.0,30.521,30.5307,30.492,30.492,31650.0
2019-12-04 15:15:00,31.56,31.56,31.54,31.55,22880.0,30.5114,30.5114,30.492,30.5017,22880.0
2019-12-04 15:20:00,31.55,31.57,31.54,31.55,35226.0,30.5017,30.521,30.492,30.5017,35226.0
2019-12-04 15:25:00,31.54,31.54,31.51,31.51,17998.0,30.492,30.492,30.463,30.463,17998.0
2019-12-04 15:30:00,31.52,31.53,31.47,31.52,124986.0,30.4727,30.4824,30.4244,30.4727,124986.0
2019-12-04 15:35:00,31.52,31.53,31.49,31.52,37436.0,30.4727,30.4824,30.4437,30.4727,37436.0
2019-12-04 15:40:00,31.52,31.53,31.5,31.52,12534.0,30.4727,30.4824,30.4534,30.4727,12534.0
2019-12-04 15:45:00,31.52,31.55,31.49,31.55,58514.0,30.4727,30.5017,30.4437,30.5017,58514.0
2019-12-04 15:50:00,31.55,31.57,31.44,31.45,100656.0,30.5017,30.521,30.3954,30.405,100656.0
2019-12-04 15:55:00,31.46,31.49,31.41,31.43,128288.0,30.4147,30.4437,30.3664,30.3857,128288.0
2019-12-05 09:30:00,31.66,31.66,31.49,31.55,173586.0,30.608,30.608,30.4437,30.5017,173586.0
2019-12-05 09:35:00,31.55,31.58,31.49,31.51,99012.0,30.5017,30.5307,30.4437,30.463,99012.0
2019-12-05 09:40:00,31.5,31.55,31.46,31.5,102958.0,30.4534,30.5017,30.4147,30.4534,102958.0
2019-12-05 09:45:00,31.5,31.56,31.49,31.49,46496.0,30.4534,30.5114,30.4437,30.4437,46496.0
2019-12-05 09:50:00,31.5,31.52,31.47,31.5,41538.0,30.4534,30.4727,30.4244,30.4534,41538.0
2019-12-05 09:55:00,31.5,31.52,31.39,31.43,97488.0,30.4534,30.4727,30.347,30.3857,97488.0
2019-12-05 10:00:00,31.41,31.42,31.33,31.39,69074.0,30.3664,30.376,30.289,30.347,69074.0
2019-12-05 10:05:00,31.38,31.38,31.17,31.2,171310.0,30.3374,30.3374,30.1343,30.1633,171310.0
2019-12-05 10:10:00,31.18,31.22,31.16,31.19,78702.0,30.144,30.1827,30.1247,30.1537,78702.0
2019-12-05 10:15:00,31.18,31.32,31.18,31.3,79126.0,30.144,30.2793,30.144,30.26,79126.0
2019-12-05 10:20:00,31.3,31.33,31.28,31.33,97988.0,30.26,30.289,30.2407,30.289,97988.0
2019-12-05 10:25:00,31.33,31.35,31.28,31.34,56328.0,30.289,30.3083,30.2407,30.2987,56328.0
2019-12-05 10:30:00,31.35,31.4,31.32,31.4,33658.0,30.3083,30.3567,30.2793,30.3567,33658.0
2019-12-05 10:35:00,31.4,31.4,31.34,31.34,57354.0,30.3567,30.3567,30.2987,30.2987,57354.0
2019-12-05 10:40:00,31.34,31.39,31.3,31.32,48322.0,30.2987,30.347,30.26,30.2793,48322.0
2019-12-05 10:45:00,31.33,31.39,31.32,31.39,55858.0,30.289,30.347,30.2793,30.347,55858.0
2019-12-05 10:50:00,31.38,31.43,31.35,31.41,48018.0,30.3374,30.3857,30.3083,30.3664,48018.0
2019-12-05 10:55:00,31.4,31.42,31.38,31.39,17856.0,30.3567,30.376,30.3374,30.347,17856.0
2019-12-05 11:00:00,31.39,31.42,31.35,31.35,34000.0,30.347,30.376,30.3083,30.3083,34000.0
2019-12-05 11:05:00,31.37,31.43,31.34,31.42,25642.0,30.3277,30.3857,30.2987,30.376,25642.0
2019-12-05 11:10:00,31.42,31.42,31.36,31.41,32612.0,30.376,30.376,30.318,30.3664,32612.0
2019-12-05 11:15:00,31.41,31.46,31.41,31.46,34460.0,30.3664,30.4147,30.3664,30.4147,34460.0
2019-12-05 11:20:00,31.46,31.46,31.39,31.39,61478.0,30.4147,30.4147,30.347,30.347,61478.0
2019-12-05 11:25:00,31.38,31.42,31.36,31.41,9440.0,30.3374,30.376,30.318,30.3664,9440.0
2019-12-05 11:30:00,31.42,31.43,31.36,31.36,257902.0,30.376,30.3857,30.318,30.318,257902.0
2019-12-05 11:35:00,31.36,31.37,31.31,31.36,70136.0,30.318,30.3277,30.2697,30.318,70136.0
2019-12-05 11:40:00,31.35,31.36,31.34,31.36,85418.0,30.3083,30.318,30.2987,30.318,85418.0
2019-12-05 11:45:00,31.36,31.39,31.34,31.38,25906.0,30.318,30.347,30.2987,30.3374,25906.0
2019-12-05 11:50:00,31.4,31.4,31.38,31.38,17732.0,30.3567,30.3567,30.3374,30.3374,17732.0
2019-12-05 11:55:00,31.38,31.39,31.36,31.38,7976.0,30.3374,30.347,30.318,30.3374,7976.0
2019-12-05 12:00:00,31.36,31.43,31.36,31.4,5450.0,30.318,30.3857,30.318,30.3567,5450.0
2019-12-05 12:05:00,31.42,31.42,31.4,31.41,10832.0,30.376,30.376,30.3567,30.3664,10832.0
2019-12-05 12:10:00,31.41,31.42,31.38,31.39,9006.0,30.3664,30.376,30.3374,30.347,9006.0
2019-12-05 12:15:00,31.4,31.4,31.37,31.38,7634.0,30.3567,30.3567,30.3277,30.3374,7634.0
2019-12-05 12:20:00,31.37,31.37,31.34,31.34,3390.0,30.3277,30.3277,30.2987,30.2987,3390.0
2019-12-05 12:25:00,31.33,31.36,31.33,31.36,11720.0,30.289,30.318,30.289,30.318,11720.0
2019-12-05 12:30:00,31.36,31.36,31.32,31.34,16598.0,30.318,30.318,30.2793,30.2987,16598.0
2019-12-05 12:35:00,31.33,31.36,31.32,31.35,7158.0,30.289,30.318,30.2793,30.3083,7158.0
2019-12-05 12:40:00,31.36,31.36,31.34,31.35,3950.0,30.318,30.318,30.2987,30.3083,3950.0
2019-12-05 12:45:00,31.35,31.36,31.31,31.32,7222.0,30.3083,30.318,30.2697,30.2793,7222.0
2019-12-05 12:50:00,31.33,31.35,31.33,31.35,7332.0,30.289,30.3083,30.289,30.3083,7332.0
2019-12-05 12:55:00,31.35,31.36,31.34,31.36,5800.0,30.3083,30.318,30.2987,30.318,5800.0
2019-12-05 13:00:00,31.36,31.36,31.34,31.35,15522.0,30.318,30.318,30.2987,30.3083,15522.0
2019-12-05 13:05:00,31.36,31.37,31.36,31.36,9746.0,30.318,30.3277,30.318,30.318,9746.0
2019-12-05 13:10:00,31.36,31.4,31.36,31.4,19560.0,30.318,30.3567,30.318,30.3567,19560.0
2019-12-05 13:15:00,31.4,31.41,31.39,31.4,16936.0,30.3567,30.3664,30.347,30.3567,16936.0
2019-12-05 13:20:00,31.4,31.4,31.38,31.39,18000.0,30.3567,30.3567,30.3374,30.347,18000.0
2019-12-05 13:25:00,31.4,31.4,31.37,31.39,18722.0,30.3567,30.3567,30.3277,30.347,18722.0
2019-12-05 13:30:00,31.39,31.46,31.37,31.38,41096.0,30.347,30.4147,30.3277,30.3374,41096.0
2019-12-05 13:35:00,31.39,31.46,31.39,31.46,42942.0,30.347,30.4147,30.347,30.4147,42942.0
2019-12-05 13:40:00,31.47,31.5,31.44,31.5,44428.0,30.4244,30.4534,30.3954,30.4534,44428.0
2019-12-05 13:45:00,31.5,31.5,31.46,31.47,51442.0,30.4534,30.4534,30.4147,30.4244,51442.0
2019-12-05 13:50:00,31.47,31.49,31.45,31.48,65966.0,30.4244,30.4437,30.405,30.434,65966.0
2019-12-05 13:55:00,31.48,31.49,31.46,31.46,18086.0,30.434,30.4437,30.4147,30.4147,18086.0
2019-12-05 14:00:00,31.46,31.47,31.43,31.44,27686.0,30.4147,30.4244,30.3857,30.3954,27686.0
2019-12-05 14:05:00,31.45,31.47,31.45,31.47,7040.0,30.405,30.4244,30.405,30.4244,7040.0
2019-12-05 14:10:00,31.47,31.52,31.47,31.5,61282.0,30.4244,30.4727,30.4244,30.4534,61282.0
2019-12-05 14:15:00,31.5,31.51,31.49,31.49,16496.0,30.4534,30.463,30.4437,30.4437,16496.0
2019-12-05 14:20:00,31.5,31.5,31.48,31.5,13030.0,30.4534,30.4534,30.434,30.4534,13030.0
2019-12-05 14:25:00,31.51,31.55,31.5,31.54,18520.0,30.463,30.5017,30.4534,30.492,18520.0
2019-12-05 14:30:00,31.54,31.54,31.52,31.53,13650.0,30.492,30.492,30.4727,30.4824,13650.0
2019-12-05 14:35:00,31.54,31.57,31.54,31.57,33986.0,30.492,30.521,30.492,30.521,33986.0
2019-12-05 14:40:00,31.57,31.58,31.56,31.58,31322.0,30.521,30.5307,30.5114,30.5307,31322.0
2019-12-05 14:45:00,31.58,31.58,31.53,31.56,49500.0,30.5307,30.5307,30.4824,30.5114,49500.0
2019-12-05 14:50:00,31.56,31.58,31.56,31.58,6124.0,30.5114,30.5307,30.5114,30.5307,6124.0
2019-12-05 14:55:00,31.57,31.57,31.33,31.47,235252.0,30.521,30.521,30.289,30.4244,235252.0
2019-12-05 15:00:00,31.46,31.55,31.45,31.54,61326.0,30.4147,30.5017,30.405,30.492,61326.0
2019-12-05 15:05:00,31.53,31.57,31.52,31.52,18816.0,30.4824,30.521,30.4727,30.4727,18816.0
2019-12-05 15:10:00,31.53,31.59,31.53,31.57,74020.0,30.4824,30.5404,30.4824,30.521,74020.0
2019-12-05 15:15:00,31.58,31.59,31.57,31.59,9910.0,30.5307,30.5404,30.521,30.5404,9910.0
2019-12-05 15:20:00,31.59,31.61,31.57,31.59,29600.0,30.5404,30.5597,30.521,30.5404,29600.0
2019-12-05 15:25:00,31.6,31.61,31.57,31.61,20258.0,30.55,30.5597,30.521,30.5597,20258.0
2019-12-05 15:30:00,31.61,31.64,31.59,31.62,28200.0,30.5597,30.5887,30.5404,30.5694,28200.0
2019-12-05 15:35:00,31.62,31.63,31.6,31.63,21164.0,30.5694,30.579,30.55,30.579,21164.0
2019-12-05 15:40:00,31.64,31.65,31.61,31.64,27864.0,30.5887,30.5984,30.5597,30.5887,27864.0
2019-12-05 15:45:00,31.63,31.64,31.59,31.59,26002.0,30.579,30.5887,30.5404,30.5404,26002.0
2019-12-05 15:50:00,31.59,31.6,31.55,31.57,109204.0,30.5404,30.55,30.5017,30.521,109204.0
2019-12-05 15:55:00,31.57,31.61,31.52,31.6,229090.0,30.521,30.5597,30.4727,30.55,229090.0
2019-12-06 09:30:00,32.24,32.34,32.23,32.31,368648.0,31.1688,31.2655,31.1591,31.2365,368648.0
2019-12-06 09:35:00,32.31,32.35,32.24,32.28,244340.0,31.2365,31.2751,31.1688,31.2074,244340.0
2019-12-06 09:40:00,32.31,32.37,32.31,32.36,96336.0,31.2365,31.2945,31.2365,31.2848,96336.0
2019-12-06 09:45:00,32.37,32.41,32.37,32.38,135880.0,31.2945,31.3331,31.2945,31.3041,135880.0
2019-12-06 09:50:00,32.38,32.41,32.35,32.35,66568.0,31.3041,31.3331,31.2751,31.2751,66568.0
2019-12-06 09:55:00,32.35,32.38,32.35,32.38,115336.0,31.2751,31.3041,31.2751,31.3041,115336.0
2019-12-06 10:00:00,32.38,32.42,32.38,32.41,144284.0,31.3041,31.3428,31.3041,31.3331,144284.0
2019-12-06 10:05:00,32.41,32.41,32.38,32.41,50400.0,31.3331,31.3331,31.3041,31.3331,50400.0
2019-12-06 10:10:00,32.41,32.46,32.41,32.44,67962.0,31.3331,31.3815,31.3331,31.3621,67962.0
2019-12-06 10:15:00,32.46,32.46,32.34,32.38,240570.0,31.3815,31.3815,31.2655,31.3041,240570.0
2019-12-06 10:20:00,32.39,32.42,32.38,32.39,55558.0,31.3138,31.3428,31.3041,31.3138,55558.0
2019-12-06 10:25:00,32.38,32.41,32.38,32.4,27530.0,31.3041,31.3331,31.3041,31.3235,27530.0
2019-12-06 10:30:00,32.4,32.45,32.39,32.42,51832.0,31.3235,31.3718,31.3138,31.3428,51832.0
2019-12-06 10:35:00,32.41,32.42,32.35,32.4,78792.0,31.3331,31.3428,31.2751,31.3235,78792.0
2019-12-06 10:40:00,32.41,32.45,32.41,32.44,54226.0,31.3331,31.3718,31.3331,31.3621,54226.0
2019-12-06 10:45:00,32.44,32.49,32.44,32.48,56686.0,31.3621,31.4105,31.3621,31.4008,56686.0
2019-12-06 10:50:00,32.48,32.52,32.48,32.49,94326.0,31.4008,31.4395,31.4008,31.4105,94326.0
2019-12-06 10:55:00,32.5,32.51,32.47,32.48,12456.0,31.4201,31.4298,31.3911,31.4008,12456.0
2019-12-06 11:00:00,32.48,32.52,32.48,32.51,43348.0,31.4008,31.4395,31.4008,31.4298,43348.0
2019-12-06 11:05:00,32.51,32.52,32.47,32.47,63986.0,31.4298,31.4395,31.3911,31.3911,63986.0
2019-12-06 11:10:00,32.47,32.49,32.46,32.49,74376.0,31.3911,31.4105,31.3815,31.4105,74376.0
2019-12-06 11:15:00,32.49,32.5,32.48,32.49,160748.0,31.4105,31.4201,31.4008,31.4105,160748.0
2019-12-06 11:20:00,32.48,32.52,32.48,32.52,25416.0,31.4008,31.4395,31.4008,31.4395,25416.0
2019-12-06 11:25:00,32.52,32.56,32.52,32.55,85512.0,31.4395,31.4781,31.4395,31.4685,85512.0
2019-12-06 11:30:00,32.55,32.56,32.52,32.55,42154.0,31.4685,31.4781,31.4395,31.4685,42154.0
2019-12-06 11:35:00,32.55,32.58,32.55,32.57,28614.0,31.4685,31.4975,31.4685,31.4878,28614.0
2019-12-06 11:40:00,32.58,32.59,32.55,32.56,20068.0,31.4975,31.5071,31.4685,31.4781,20068.0
2019-12-06 11:45:00,32.56,32.57,32.54,32.55,39524.0,31.4781,31.4878,31.4588,31.4685,39524.0
2019-12-06 11:50:00,32.54,32.55,32.52,32.53,109272.0,31.4588,31.4685,31.4395,31.4491,109272.0
2019-12-06 11:55:00,32.53,32.54,32.52,32.52,127884.0,31.4491,31.4588,31.4395,31.4395,127884.0
2019-12-06 12:00:00,32.53,32.54,32.51,32.52,25860.0,31.4491,31.4588,31.4298,31.4395,25860.0
2019-12-06 12:05:00,32.52,32.53,32.51,32.52,29226.0,31.4395,31.4491,31.4298,31.4395,29226.0
2019-12-06 12:10:00,32.52,32.54,32.52,32.52,15918.0,31.4395,31.4588,31.4395,31.4395,15918.0
2019-12-06 12:15:00,32.52,32.55,32.52,32.55,10658.0,31.4395,31.4685,31.4395,31.4685,10658.0
2019-12-06 12:20:00,32.55,32.56,32.53,32.54,17878.0,31.4685,31.4781,31.4491,31.4588,17878.0
2019-12-06 12:25:00,32.54,32.56,32.54,32.55,57624.0,31.4588,31.4781,31.4588,31.4685,57624.0
2019-12-06 12:30:00,32.55,32.55,32.54,32.54,34004.0,31.4685,31.4685,31.4588,31.4588,34004.0
2019-12-06 12:35:00,32.55,32.56,32.54,32.56,45972.0,31.4685,31.4781,31.4588,31.4781,45972.0
2019-12-06 12:40:00,32.56,32.57,32.55,32.56,26500.0,31.4781,31.4878,31.4685,31.4781,26500.0
2019-12-06 12:45:00,32.57,32.57,32.56,32.57,14730.0,31.4878,31.4878,31.4781,31.4878,14730.0
2019-12-06 12:50:00,32.58,32.59,32.55,32.58,35820.0,31.4975,31.5071,31.4685,31.4975,35820.0
2019-12-06 12:55:00,32.59,32.59,32.55,32.57,12106.0,31.5071,31.5071,31.4685,31.4878,12106.0
2019-12-06 13:00:00,32.57,32.57,32.56,32.57,32162.0,31.4878,31.4878,31.4781,31.4878,32162.0
2019-12-06 13:05:00,32.57,32.57,32.54,32.55,9562.0,31.4878,31.4878,31.4588,31.4685,9562.0
2019-12-06 13:10:00,32.56,32.58,32.55,32.58,19566.0,31.4781,31.4975,31.4685,31.4975,19566.0
2019-12-06 13:15:00,32.57,32.59,32.57,32.59,12810.0,31.4878,31.5071,31.4878,31.5071,12810.0
2019-12-06 13:20:00,32.59,32.59,32.57,32.57,9962.0,31.5071,31.5071,31.4878,31.4878,9962.0
2019-12-06 13:25:00,32.57,32.57,32.56,32.57,9976.0,31.4878,31.4878,31.4781,31.4878,9976.0
2019-12-06 13:30:00,32.56,32.56,32.55,32.55,9088.0,31.4781,31.4781,31.4685,31.4685,9088.0
2019-12-06 13:35:00,32.55,32.58,32.55,32.57,15928.0,31.4685,31.4975,31.4685,31.4878,15928.0
2019-12-06 13:40:00,32.58,32.58,32.56,32.56,12776.0,31.4975,31.4975,31.4781,31.4781,12776.0
2019-12-06 13:45:00,32.57,32.57,32.54,32.55,17954.0,31.4878,31.4878,31.4588,31.4685,17954.0
2019-12-06 13:50:00,32.55,32.55,32.52,32.54,41746.0,31.4685,31.4685,31.4395,31.4588,41746.0
2019-12-06 13:55:00,32.54,32.55,32.52,32.52,18338.0,31.4588,31.4685,31.4395,31.4395,18338.0
2019-12-06 14:00:00,32.52,32.55,32.52,32.54,7192.0,31.4395,31.4685,31.4395,31.4588,7192.0
2019-12-06 14:05:00,32.54,32.54,32.52,32.52,15102.0,31.4588,31.4588,31.4395,31.4395,15102.0
2019-12-06 14:10:00,32.53,32.53,32.49,32.51,65952.0,31.4491,31.4491,31.4105,31.4298,65952.0
2019-12-06 14:15:00,32.51,32.51,32.48,32.48,96888.0,31.4298,31.4298,31.4008,31.4008,96888.0
2019-12-06 14:20:00,32.48,32.51,32.47,32.51,69226.0,31.4008,31.4298,31.3911,31.4298,69226.0
2019-12-06 14:25:00,32.51,32.54,32.51,32.53,23634.0,31.4298,31.4588,31.4298,31.4491,23634.0
2019-12-06 14:30:00,32.53,32.53,32.49,32.51,40586.0,31.4491,31.4491,31.4105,31.4298,40586.0
2019-12-06 14:35:00,32.51,32.52,32.49,32.52,24530.0,31.4298,31.4395,31.4105,31.4395,24530.0
2019-12-06 14:40:00,32.52,32.53,32.51,32.52,40644.0,31.4395,31.4491,31.4298,31.4395,40644.0
2019-12-06 14:45:00,32.51,32.52,32.49,32.49,17264.0,31.4298,31.4395,31.4105,31.4105,17264.0
2019-12-06 14:50:00,32.49,32.49,32.48,32.49,49470.0,31.4105,31.4105,31.4008,31.4105,49470.0
2019-12-06 14:55:00,32.48,32.49,32.48,32.49,55172.0,31.4008,31.4105,31.4008,31.4105,55172.0
2019-12-06 15:00:00,32.49,32.49,32.47,32.49,99322.0,31.4105,31.4105,31.3911,31.4105,99322.0
2019-12-06 15:05:00,32.49,32.49,32.46,32.49,46220.0,31.4105,31.4105,31.3815,31.4105,46220.0
2019-12-06 15:10:00,32.48,32.49,32.45,32.46,59090.0,31.4008,31.4105,31.3718,31.3815,59090.0
2019-12-06 15:15:00,32.46,32.47,32.45,32.46,42728.0,31.3815,31.3911,31.3718,31.3815,42728.0
2019-12-06 15:20:00,32.46,32.48,32.45,32.48,38976.0,31.3815,31.4008,31.3718,31.4008,38976.0
2019-12-06 15:25:00,32.48,32.49,32.48,32.49,50104.0,31.4008,31.4105,31.4008,31.4105,50104.0
2019-12-06 15:30:00,32.49,32.52,32.47,32.52,69732.0,31.4105,31.4395,31.3911,31.4395,69732.0
2019-12-06 15:35:00,32.52,32.54,32.5,32.54,74398.0,31.4395,31.4588,31.4201,31.4588,74398.0
2019-12-06 15:40:00,32.54,32.57,32.53,32.56,113406.0,31.4588,31.4878,31.4491,31.4781,113406.0
2019-12-06 15:45:00,32.55,32.56,32.47,32.47,157712.0,31.4685,31.4781,31.3911,31.3911,157712.0
2019-12-06 15:50:00,32.48,32.49,32.41,32.42,173840.0,31.4008,31.4105,31.3331,31.3428,173840.0
2019-12-06 15:55:00,32.42,32.47,32.4,32.44,184784.0,31.3428,31.3911,31.3235,31.3621,184784.0
2019-12-09 09:30:00,32.32,32.37,32.31,32.34,128386.0,31.2461,31.2945,31.2365,31.2655,128386.0
2019-12-09 09:35:00,32.33,32.47,32.33,32.46,128100.0,31.2558,31.3911,31.2558,31.3815,128100.0
2019-12-09 09:40:00,32.46,32.51,32.45,32.49,71982.0,31.3815,31.4298,31.3718,31.4105,71982.0
2019-12-09 09:45:00,32.49,32.53,32.48,32.52,93240.0,31.4105,31.4491,31.4008,31.4395,93240.0
2019-12-09 09:50:00,32.52,32.52,32.48,32.52,37380.0,31.4395,31.4395,31.4008,31.4395,37380.0
2019-12-09 09:55:00,32.52,32.52,32.48,32.48,24878.0,31.4395,31.4395,31.4008,31.4008,24878.0
2019-12-09 10:00:00,32.49,32.52,32.49,32.51,35618.0,31.4105,31.4395,31.4105,31.4298,35618.0
2019-12-09 10:05:00,32.52,32.52,32.49,32.52,24054.0,31.4395,31.4395,31.4105,31.4395,24054.0
2019-12-09 10:10:00,32.52,32.53,32.51,32.53,31578.0,31.4395,31.4491,31.4298,31.4491,31578.0
2019-12-09 10:15:00,32.54,32.55,32.51,32.52,48166.0,31.4588,31.4685,31.4298,31.4395,48166.0
2019-12-09 10:20:00,32.52,32.52,32.49,32.5,28172.0,31.4395,31.4395,31.4105,31.4201,28172.0
2019-12-09 10:25:00,32.49,32.51,32.48,32.48,14156.0,31.4105,31.4298,31.4008,31.4008,14156.0
2019-12-09 10:30:00,32.49,32.52,32.49,32.49,7474.0,31.4105,31.4395,31.4105,31.4105,7474.0
2019-12-09 10:35:00,32.51,32.52,32.49,32.49,12050.0,31.4298,31.4395,31.4105,31.4105,12050.0
2019-12-09 10:40:00,32.49,32.5,32.45,32.48,14010.0,31.4105,31.4201,31.3718,31.4008,14010.0
2019-12-09 10:45:00,32.48,32.5,32.48,32.5,9614.0,31.4008,31.4201,31.4008,31.4201,9614.0
2019-12-09 10:50:00,32.49,32.51,32.48,32.5,11682.0,31.4105,31.4298,31.4008,31.4201,11682.0
2019-12-09 10:55:00,32.49,32.51,32.48,32.51,32984.0,31.4105,31.4298,31.4008,31.4298,32984.0
2019-12-09 11:00:00,32.49,32.49,32.46,32.47,58948.0,31.4105,31.4105,31.3815,31.3911,58948.0
2019-12-09 11:05:00,32.46,32.47,32.44,32.45,59324.0,31.3815,31.3911,31.3621,31.3718,59324.0
2019-12-09 11:10:00,32.44,32.46,32.43,32.43,41392.0,31.3621,31.3815,31.3525,31.3525,41392.0
2019-12-09 11:15:00,32.44,32.44,32.41,32.42,35206.0,31.3621,31.3621,31.3331,31.3428,35206.0
2019-12-09 11:20:00,32.42,32.42,32.4,32.4,10008.0,31.3428,31.3428,31.3235,31.3235,10008.0
2019-12-09 11:25:00,32.4,32.42,32.4,32.42,13454.0,31.3235,31.3428,31.3235,31.3428,13454.0
2019-12-09 11:30:00,32.43,32.43,32.41,32.43,22084.0,31.3525,31.3525,31.3331,31.3525,22084.0
2019-12-09 11:35:00,32.42,32.43,32.4,32.4,6900.0,31.3428,31.3525,31.3235,31.3235,6900.0
2019-12-09 11:40:00,32.4,32.41,32.38,32.4,34470.0,31.3235,31.3331,31.3041,31.3235,34470.0
2019-12-09 11:45:00,32.38,32.4,32.38,32.4,3784.0,31.3041,31.3235,31.3041,31.3235,3784.0
2019-12-09 11:50:00,32.4,32.4,32.37,32.37,35924.0,31.3235,31.3235,31.2945,31.2945,35924.0
2019-12-09 11:55:00,32.36,32.38,32.35,32.37,10504.0,31.2848,31.3041,31.2751,31.2945,10504.0
2019-12-09 12:00:00,32.37,32.4,32.37,32.4,6900.0,31.2945,31.3235,31.2945,31.3235,6900.0
2019-12-09 12:05:00,32.4,32.4,32.37,32.37,7780.0,31.3235,31.3235,31.2945,31.2945,7780.0
2019-12-09 12:10:00,32.37,32.38,32.37,32.38,14816.0,31.2945,31.3041,31.2945,31.3041,14816.0
2019-12-09 12:15:00,32.38,32.4,32.38,32.38,23000.0,31.3041,31.3235,31.3041,31.3041,23000.0
2019-12-09 12:20:00,32.37,32.37,32.33,32.33,23070.0,31.2945,31.2945,31.2558,31.2558,23070.0
2019-12-09 12:25:00,32.34,32.35,32.33,32.35,6878.0,31.2655,31.2751,31.2558,31.2751,6878.0
2019-12-09 12:30:00,32.35,32.35,32.33,32.34,8746.0,31.2751,31.2751,31.2558,31.2655,8746.0
2019-12-09 12:35:00,32.35,32.35,32.34,32.35,21750.0,31.2751,31.2751,31.2655,31.2751,21750.0
2019-12-09 12:40:00,32.35,32.36,32.34,32.35,7800.0,31.2751,31.2848,31.2655,31.2751,7800.0
2019-12-09 12:45:00,32.34,32.34,32.31,32.31,25416.0,31.2655,31.2655,31.2365,31.2365,25416.0
2019-12-09 12:50:00,32.31,32.31,32.29,32.29,26458.0,31.2365,31.2365,31.2171,31.2171,26458.0
2019-12-09 12:55:00,32.3,32.35,32.3,32.35,24748.0,31.2268,31.2751,31.2268,31.2751,24748.0
2019-12-09 13:00:00,32.34,32.35,32.33,32.35,11426.0,31.2655,31.2751,31.2558,31.2751,11426.0
2019-12-09 13:05:00,32.36,32.36,32.33,32.34,13896.0,31.2848,31.2848,31.2558,31.2655,13896.0
2019-12-09 13:10:00,32.33,32.33,32.31,32.32,19548.0,31.2558,31.2558,31.2365,31.2461,19548.0
2019-12-09 13:15:00,32.32,32.32,32.31,32.31,7724.0,31.2461,31.2461,31.2365,31.2365,7724.0
2019-12-09 13:20:00,32.32,32.32,32.29,32.32,8608.0,31.2461,31.2461,31.2171,31.2461,8608.0
2019-12-09 13:25:00,32.32,32.32,32.28,32.31,7202.0,31.2461,31.2461,31.2074,31.2365,7202.0
2019-12-09 13:30:00,32.3,32.31,32.29,32.29,6840.0,31.2268,31.2365,31.2171,31.2171,6840.0
2019-12-09 13:35:00,32.3,32.34,32.3,32.34,6700.0,31.2268,31.2655,31.2268,31.2655,6700.0
2019-12-09 13:40:00,32.33,32.35,32.33,32.34,18710.0,31.2558,31.2751,31.2558,31.2655,18710.0
2019-12-09 13:45:00,32.35,32.35,32.32,32.34,9812.0,31.2751,31.2751,31.2461,31.2655,9812.0
2019-12-09 13:50:00,32.34,32.35,32.32,32.33,11940.0,31.2655,31.2751,31.2461,31.2558,11940.0
2019-12-09 13:55:00,32.34,32.34,32.31,32.32,7630.0,31.2655,31.2655,31.2365,31.2461,7630.0
2019-12-09 14:00:00,32.32,32.33,32.26,32.26,42182.0,31.2461,31.2558,31.1881,31.1881,42182.0
2019-12-09 14:05:00,32.26,32.27,32.19,32.21,138110.0,31.1881,31.1978,31.1204,31.1398,138110.0
2019-12-09 14:10:00,32.2,32.2,32.17,32.18,61680.0,31.1301,31.1301,31.1011,31.1108,61680.0
2019-12-09 14:15:00,32.2,32.22,32.2,32.21,29944.0,31.1301,31.1494,31.1301,31.1398,29944.0
2019-12-09 14:20:00,32.22,32.24,32.21,32.22,11890.0,31.1494,31.1688,31.1398,31.1494,11890.0
2019-12-09 14:25:00,32.23,32.24,32.22,32.23,30620.0,31.1591,31.1688,31.1494,31.1591,30620.0
2019-12-09 14:30:00,32.23,32.26,32.22,32.26,23358.0,31.1591,31.1881,31.1494,31.1881,23358.0
2019-12-09 14:35:00,32.24,32.27,32.24,32.26,12660.0,31.1688,31.1978,31.1688,31.1881,12660.0
2019-12-09 14:40:00,32.26,32.26,32.24,32.25,30800.0,31.1881,31.1881,31.1688,31.1784,30800.0
2019-12-09 14:45:00,32.26,32.28,32.25,32.27,15550.0,31.1881,31.2074,31.1784,31.1978,15550.0
2019-12-09 14:50:00,32.27,32.29,32.27,32.28,10810.0,31.1978,31.2171,31.1978,31.2074,10810.0
2019-12-09 14:55:00,32.27,32.29,32.27,32.27,9000.0,31.1978,31.2171,31.1978,31.1978,9000.0
2019-12-09 15:00:00,32.27,32.29,32.27,32.27,33380.0,31.1978,31.2171,31.1978,31.1978,33380.0
2019-12-09 15:05:00,32.26,32.27,32.26,32.27,20470.0,31.1881,31.1978,31.1881,31.1978,20470.0
2019-12-09 15:10:00,32.27,32.28,32.24,32.28,35386.0,31.1978,31.2074,31.1688,31.2074,35386.0
2019-12-09 15:15:00,32.27,32.32,32.27,32.3,28690.0,31.1978,31.2461,31.1978,31.2268,28690.0
2019-12-09 15:20:00,32.3,32.31,32.3,32.3,10240.0,31.2268,31.2365,31.2268,31.2268,10240.0
2019-12-09 15:25:00,32.31,32.32,32.3,32.31,16000.0,31.2365,31.2461,31.2268,31.2365,16000.0
2019-12-09 15:30:00,32.3,32.3,32.24,32.24,54612.0,31.2268,31.2268,31.1688,31.1688,54612.0
2019-12-09 15:35:00,32.25,32.26,32.2,32.21,57522.0,31.1784,31.1881,31.1301,31.1398,57522.0
2019-12-09 15:40:00,32.2,32.24,32.2,32.23,51426.0,31.1301,31.1688,31.1301,31.1591,51426.0
2019-12-09 15:45:00,32.23,32.24,32.2,32.24,35380.0,31.1591,31.1688,31.1301,31.1688,35380.0
2019-12-09 15:50:00,32.24,32.25,32.2,32.22,48552.0,31.1688,31.1784,31.1301,31.1494,48552.0
2019-12-09 15:55:00,32.21,32.21,32.12,32.13,153056.0,31.1398,31.1398,31.0528,31.0624,153056.0
2019-12-10 09:30:00,32.12,32.12,31.99,32.05,191202.0,31.0528,31.0528,30.9271,30.9851,191202.0
2019-12-10 09:35:00,32.07,32.07,31.82,31.9,215570.0,31.0044,31.0044,30.7627,30.8401,215570.0
2019-12-10 09:40:00,31.88,31.97,31.85,31.94,131068.0,30.8207,30.9077,30.7917,30.8787,131068.0
2019-12-10 09:45:00,31.94,32.02,31.93,31.98,57684.0,30.8787,30.9561,30.8691,30.9174,57684.0
2019-12-10 09:50:00,31.99,32.05,31.98,32.04,46696.0,30.9271,30.9851,30.9174,30.9754,46696.0
2019-12-10 09:55:00,32.06,32.07,31.99,32.02,83350.0,30.9948,31.0044,30.9271,30.9561,83350.0
2019-12-10 10:00:00,32.04,32.09,32.0,32.04,42354.0,30.9754,31.0238,30.9368,30.9754,42354.0
2019-12-10 10:05:00,32.04,32.11,32.04,32.1,79690.0,30.9754,31.0431,30.9754,31.0334,79690.0
2019-12-10 10:10:00,32.1,32.17,32.08,32.16,69656.0,31.0334,31.1011,31.0141,31.0914,69656.0
2019-12-10 10:15:00,32.16,32.17,32.13,32.17,49022.0,31.0914,31.1011,31.0624,31.1011,49022.0
2019-12-10 10:20:00,32.16,32.24,32.14,32.24,78986.0,31.0914,31.1688,31.0721,31.1688,78986.0
2019-12-10 10:25:00,32.23,32.31,32.23,32.31,128018.0,31.1591,31.2365,31.1591,31.2365,128018.0
2019-12-10 10:30:00,32.3,32.3,32.24,32.25,53992.0,31.2268,31.2268,31.1688,31.1784,53992.0
2019-12-10 10:35:00,32.23,32.25,32.23,32.24,54070.0,31.1591,31.1784,31.1591,31.1688,54070.0
2019-12-10 10:40:00,32.24,32.27,32.22,32.23,66274.0,31.1688,31.1978,31.1494,31.1591,66274.0
2019-12-10 10:45:00,32.22,32.24,32.19,32.2,27516.0,31.1494,31.1688,31.1204,31.1301,27516.0
2019-12-10 10:50:00,32.19,32.22,32.18,32.21,21186.0,31.1204,31.1494,31.1108,31.1398,21186.0
2019-12-10 10:55:00,32.2,32.3,32.2,32.27,70650.0,31.1301,31.2268,31.1301,31.1978,70650.0
2019-12-10 11:00:00,32.27,32.35,32.06,32.13,243648.0,31.1978,31.2751,30.9948,31.0624,243648.0
2019-12-10 11:05:00,32.13,32.27,32.13,32.24,65042.0,31.0624,31.1978,31.0624,31.1688,65042.0
2019-12-10 11:10:00,32.22,32.27,32.15,32.18,51262.0,31.1494,31.1978,31.0818,31.1108,51262.0
2019-12-10 11:15:00,32.2,32.21,32.15,32.16,17318.0,31.1301,31.1398,31.0818,31.0914,17318.0
2019-12-10 11:20:00,32.17,32.19,32.15,32.16,28732.0,31.1011,31.1204,31.0818,31.0914,28732.0
2019-12-10 11:25:00,32.18,32.23,32.18,32.22,34508.0,31.1108,31.1591,31.1108,31.1494,34508.0
2019-12-10 11:30:00,32.22,32.24,32.17,32.2,30230.0,31.1494,31.1688,31.1011,31.1301,30230.0
2019-12-10 11:35:00,32.2,32.2,32.17,32.17,9850.0,31.1301,31.1301,31.1011,31.1011,9850.0
2019-12-10 11:40:00,32.18,32.23,32.16,32.22,17904.0,31.1108,31.1591,31.0914,31.1494,17904.0
2019-12-10 11:45:00,32.21,32.24,32.21,32.22,16412.0,31.1398,31.1688,31.1398,31.1494,16412.0
2019-12-10 11:50:00,32.2,32.22,32.2,32.2,22600.0,31.1301,31.1494,31.1301,31.1301,22600.0
2019-12-10 11:55:00,32.2,32.2,32.15,32.17,13212.0,31.1301,31.1301,31.0818,31.1011,13212.0
2019-12-10 12:00:00,32.17,32.19,32.16,32.17,5784.0,31.1011,31.1204,31.0914,31.1011,5784.0
2019-12-10 12:05:00,32.17,32.17,32.13,32.15,12532.0,31.1011,31.1011,31.0624,31.0818,12532.0
2019-12-10 12:10:00,32.13,32.16,32.13,32.15,10186.0,31.0624,31.0914,31.0624,31.0818,10186.0
2019-12-10 12:15:00,32.14,32.18,32.12,32.18,43154.0,31.0721,31.1108,31.0528,31.1108,43154.0
2019-12-10 12:20:00,32.18,32.18,32.1,32.13,9442.0,31.1108,31.1108,31.0334,31.0624,9442.0
2019-12-10 12:25:00,32.1,32.13,32.07,32.09,60614.0,31.0334,31.0624,31.0044,31.0238,60614.0
2019-12-10 12:30:00,32.07,32.12,32.07,32.11,27588.0,31.0044,31.0528,31.0044,31.0431,27588.0
2019-12-10 12:35:00,32.1,32.11,32.09,32.1,9018.0,31.0334,31.0431,31.0238,31.0334,9018.0
2019-12-10 12:40:00,32.08,32.09,32.08,32.09,3106.0,31.0141,31.0238,31.0141,31.0238,3106.0
2019-12-10 12:45:00,32.09,32.1,32.07,32.07,7012.0,31.0238,31.0334,31.0044,31.0044,7012.0
2019-12-10 12:50:00,32.07,32.09,32.05,32.08,13856.0,31.0044,31.0238,30.9851,31.0141,13856.0
2019-12-10 12:55:00,32.08,32.19,32.07,32.17,51702.0,31.0141,31.1204,31.0044,31.1011,51702.0
2019-12-10 13:00:00,32.16,32.2,32.16,32.17,36654.0,31.0914,31.1301,31.0914,31.1011,36654.0
2019-12-10 13:05:00,32.16,32.18,32.16,32.16,7102.0,31.0914,31.1108,31.0914,31.0914,7102.0
2019-12-10 13:10:00,32.16,32.21,32.15,32.19,7980.0,31.0914,31.1398,31.0818,31.1204,7980.0
2019-12-10 13:15:00,32.19,32.19,32.17,32.18,7648.0,31.1204,31.1204,31.1011,31.1108,7648.0
2019-12-10 13:20:00,32.18,32.19,32.18,32.19,7332.0,31.1108,31.1204,31.1108,31.1204,7332.0
2019-12-10 13:25:00,32.19,32.19,32.16,32.17,6718.0,31.1204,31.1204,31.0914,31.1011,6718.0
2019-12-10 13:30:00,32.17,32.17,32.15,32.16,21612.0,31.1011,31.1011,31.0818,31.0914,21612.0
2019-12-10 13:35:00,32.16,32.17,32.16,32.17,1700.0,31.0914,31.1011,31.0914,31.1011,1700.0
2019-12-10 13:40:00,32.15,32.16,32.15,32.16,12984.0,31.0818,31.0914,31.0818,31.0914,12984.0
2019-12-10 13:45:00,32.16,32.17,32.14,32.14,11370.0,31.0914,31.1011,31.0721,31.0721,11370.0
2019-12-10 13:50:00,32.15,32.15,32.11,32.13,11064.0,31.0818,31.0818,31.0431,31.0624,11064.0
2019-12-10 13:55:00,32.12,32.13,32.11,32.12,23804.0,31.0528,31.0624,31.0431,31.0528,23804.0
2019-12-10 14:00:00,32.13,32.15,32.12,32.14,11208.0,31.0624,31.0818,31.0528,31.0721,11208.0
2019-12-10 14:05:00,32.14,32.2,32.14,32.18,43696.0,31.0721,31.1301,31.0721,31.1108,43696.0
2019-12-10 14:10:00,32.2,32.22,32.19,32.22,11678.0,31.1301,31.1494,31.1204,31.1494,11678.0
2019-12-10 14:15:00,32.22,32.22,32.19,32.2,10566.0,31.1494,31.1494,31.1204,31.1301,10566.0
2019-12-10 14:20:00,32.21,32.21,32.18,32.18,11056.0,31.1398,31.1398,31.1108,31.1108,11056.0
2019-12-10 14:25:00,32.18,32.18,32.17,32.17,2200.0,31.1108,31.1108,31.1011,31.1011,2200.0
2019-12-10 14:30:00,32.17,32.19,32.17,32.17,24234.0,31.1011,31.1204,31.1011,31.1011,24234.0
2019-12-10 14:35:00,32.16,32.16,32.13,32.14,5900.0,31.0914,31.0914,31.0624,31.0721,5900.0
2019-12-10 14:40:00,32.14,32.15,32.12,32.14,9600.0,31.0721,31.0818,31.0528,31.0721,9600.0
2019-12-10 14:45:00,32.13,32.15,32.13,32.15,2204.0,31.0624,31.0818,31.0624,31.0818,2204.0
2019-12-10 14:50:00,32.16,32.18,32.16,32.16,8212.0,31.0914,31.1108,31.0914,31.0914,8212.0
2019-12-10 14:55:00,32.17,32.17,32.16,32.16,6044.0,31.1011,31.1011,31.0914,31.0914,6044.0
2019-12-10 15:00:00,32.16,32.17,32.13,32.13,24896.0,31.0914,31.1011,31.0624,31.0624,24896.0
2019-12-10 15:05:00,32.13,32.13,32.12,32.12,11308.0,31.0624,31.0624,31.0528,31.0528,11308.0
2019-12-10 15:10:00,32.12,32.19,32.11,32.17,20846.0,31.0528,31.1204,31.0431,31.1011,20846.0
2019-12-10 15:15:00,32.14,32.14,32.09,32.12,16056.0,31.0721,31.0721,31.0238,31.0528,16056.0
2019-12-10 15:20:00,32.11,32.12,32.07,32.08,66974.0,31.0431,31.0528,31.0044,31.0141,66974.0
2019-12-10 15:25:00,32.09,32.09,32.07,32.07,43438.0,31.0238,31.0238,31.0044,31.0044,43438.0
2019-12-10 15:30:00,32.08,32.08,31.89,31.89,134138.0,31.0141,31.0141,30.8304,30.8304,134138.0
2019-12-10 15:35:00,31.89,31.99,31.89,31.95,47290.0,30.8304,30.9271,30.8304,30.8884,47290.0
2019-12-10 15:40:00,31.95,32.01,31.95,32.0,39368.0,30.8884,30.9464,30.8884,30.9368,39368.0
2019-12-10 15:45:00,32.0,32.03,31.97,32.03,82920.0,30.9368,30.9658,30.9077,30.9658,82920.0
2019-12-10 15:50:00,32.03,32.03,31.94,31.97,161472.0,30.9658,30.9658,30.8787,30.9077,161472.0
2019-12-10 15:55:00,31.96,32.05,31.96,32.02,190164.0,30.8981,30.9851,30.8981,30.9561,190164.0
2019-12-11 09:30:00,32.19,32.2,32.08,32.18,223660.0,31.1204,31.1301,31.0141,31.1108,223660.0
2019-12-11 09:35:00,32.18,32.21,32.15,32.18,87312.0,31.1108,31.1398,31.0818,31.1108,87312.0
2019-12-11 09:40:00,32.19,32.21,32.13,32.21,78784.0,31.1204,31.1398,31.0624,31.1398,78784.0
2019-12-11 09:45:00,32.22,32.24,32.19,32.24,155452.0,31.1494,31.1688,31.1204,31.1688,155452.0
2019-12-11 09:50:00,32.24,32.25,32.23,32.24,57498.0,31.1688,31.1784,31.1591,31.1688,57498.0
2019-12-11 09:55:00,32.24,32.31,32.23,32.31,60798.0,31.1688,31.2365,31.1591,31.2365,60798.0
2019-12-11 10:00:00,32.31,32.34,32.3,32.31,44714.0,31.2365,31.2655,31.2268,31.2365,44714.0
2019-12-11 10:05:00,32.32,32.32,32.27,32.29,30100.0,31.2461,31.2461,31.1978,31.2171,30100.0
2019-12-11 10:10:00,32.3,32.31,32.27,32.27,18340.0,31.2268,31.2365,31.1978,31.1978,18340.0
2019-12-11 10:15:00,32.27,32.29,32.26,32.27,70632.0,31.1978,31.2171,31.1881,31.1978,70632.0
2019-12-11 10:20:00,32.27,32.27,32.24,32.25,49168.0,31.1978,31.1978,31.1688,31.1784,49168.0
2019-12-11 10:25:00,32.24,32.26,32.23,32.24,13004.0,31.1688,31.1881,31.1591,31.1688,13004.0
2019-12-11 10:30:00,32.24,32.24,32.2,32.22,47268.0,31.1688,31.1688,31.1301,31.1494,47268.0
2019-12-11 10:35:00,32.21,32.21,32.17,32.18,74674.0,31.1398,31.1398,31.1011,31.1108,74674.0
2019-12-11 10:40:00,32.18,32.24,32.18,32.21,135880.0,31.1108,31.1688,31.1108,31.1398,135880.0
2019-12-11 10:45:00,32.21,32.22,32.17,32.18,22876.0,31.1398,31.1494,31.1011,31.1108,22876.0
2019-12-11 10:50:00,32.17,32.18,32.13,32.14,39812.0,31.1011,31.1108,31.0624,31.0721,39812.0
2019-12-11 10:55:00,32.14,32.16,32.13,32.13,19474.0,31.0721,31.0914,31.0624,31.0624,19474.0
2019-12-11 11:00:00,32.13,32.14,32.06,32.11,74962.0,31.0624,31.0721,30.9948,31.0431,74962.0
2019-12-11 11:05:00,32.11,32.16,32.1,32.13,50698.0,31.0431,31.0914,31.0334,31.0624,50698.0
2019-12-11 11:10:00,32.13,32.16,32.12,32.13,41346.0,31.0624,31.0914,31.0528,31.0624,41346.0
2019-12-11 11:15:00,32.13,32.16,32.13,32.15,39022.0,31.0624,31.0914,31.0624,31.0818,39022.0
2019-12-11 11:20:00,32.16,32.16,32.13,32.16,56810.0,31.0914,31.0914,31.0624,31.0914,56810.0
2019-12-11 11:25:00,32.17,32.18,32.15,32.15,66762.0,31.1011,31.1108,31.0818,31.0818,66762.0
2019-12-11 11:30:00,32.16,32.17,32.15,32.15,50510.0,31.0914,31.1011,31.0818,31.0818,50510.0
2019-12-11 11:35:00,32.13,32.18,32.13,32.17,21186.0,31.0624,31.1108,31.0624,31.1011,21186.0
2019-12-11 11:40:00,32.18,32.19,32.18,32.19,18842.0,31.1108,31.1204,31.1108,31.1204,18842.0
2019-12-11 11:45:00,32.19,32.19,32.17,32.17,7322.0,31.1204,31.1204,31.1011,31.1011,7322.0
2019-12-11 11:50:00,32.18,32.18,32.15,32.16,22612.0,31.1108,31.1108,31.0818,31.0914,22612.0
2019-12-11 11:55:00,32.17,32.17,32.07,32.08,33374.0,31.1011,31.1011,31.0044,31.0141,33374.0
2019-12-11 12:00:00,32.1,32.13,32.09,32.12,25326.0,31.0334,31.0624,31.0238,31.0528,25326.0
2019-12-11 12:05:00,32.12,32.12,32.1,32.11,13360.0,31.0528,31.0528,31.0334,31.0431,13360.0
2019-12-11 12:10:00,32.11,32.11,32.06,32.07,24690.0,31.0431,31.0431,30.9948,31.0044,24690.0
2019-12-11 12:15:00,32.07,32.12,32.07,32.12,17300.0,31.0044,31.0528,31.0044,31.0528,17300.0
2019-12-11 12:20:00,32.1,32.1,32.08,32.08,5940.0,31.0334,31.0334,31.0141,31.0141,5940.0
2019-12-11 12:25:00,32.08,32.1,32.08,32.09,413092.0,31.0141,31.0334,31.0141,31.0238,413092.0
2019-12-11 12:30:00,32.09,32.1,32.08,32.1,7370.0,31.0238,31.0334,31.0141,31.0334,7370.0
2019-12-11 12:35:00,32.1,32.1,32.06,32.08,15546.0,31.0334,31.0334,30.9948,31.0141,15546.0
2019-12-11 12:40:00,32.07,32.08,32.06,32.06,16594.0,31.0044,31.0141,30.9948,30.9948,16594.0
2019-12-11 12:45:00,32.08,32.1,32.07,32.1,12646.0,31.0141,31.0334,31.0044,31.0334,12646.0
2019-12-11 12:50:00,32.1,32.1,32.08,32.08,3640.0,31.0334,31.0334,31.0141,31.0141,3640.0
2019-12-11 12:55:00,32.08,32.12,32.08,32.1,6768.0,31.0141,31.0528,31.0141,31.0334,6768.0
2019-12-11 13:00:00,32.1,32.11,32.08,32.09,16186.0,31.0334,31.0431,31.0141,31.0238,16186.0
2019-12-11 13:05:00,32.09,32.1,32.08,32.09,12790.0,31.0238,31.0334,31.0141,31.0238,12790.0
2019-12-11 13:10:00,32.08,32.1,32.08,32.1,29344.0,31.0141,31.0334,31.0141,31.0334,29344.0
2019-12-11 13:15:00,32.1,32.12,32.09,32.12,43550.0,31.0334,31.0528,31.0238,31.0528,43550.0
2019-12-11 13:20:00,32.12,32.12,32.1,32.1,30968.0,31.0528,31.0528,31.0334,31.0334,30968.0
2019-12-11 13:25:00,32.1,32.13,32.1,32.12,27376.0,31.0334,31.0624,31.0334,31.0528,27376.0
2019-12-11 13:30:00,32.13,32.13,32.1,32.1,19782.0,31.0624,31.0624,31.0334,31.0334,19782.0
2019-12-11 13:35:00,32.11,32.11,32.05,32.06,33336.0,31.0431,31.0431,30.9851,30.9948,33336.0
2019-12-11 13:40:00,32.06,32.08,32.05,32.07,36470.0,30.9948,31.0141,30.9851,31.0044,36470.0
2019-12-11 13:45:00,32.07,32.09,32.07,32.09,26746.0,31.0044,31.0238,31.0044,31.0238,26746.0
2019-12-11 13:50:00,32.1,32.12,32.1,32.1,25664.0,31.0334,31.0528,31.0334,31.0334,25664.0
2019-12-11 13:55:00,32.1,32.13,32.1,32.13,27578.0,31.0334,31.0624,31.0334,31.0624,27578.0
2019-12-11 14:00:00,32.12,32.2,32.11,32.19,84920.0,31.0528,31.1301,31.0431,31.1204,84920.0
2019-12-11 14:05:00,32.2,32.24,32.19,32.22,77006.0,31.1301,31.1688,31.1204,31.1494,77006.0
2019-12-11 14:10:00,32.21,32.22,32.19,32.2,41052.0,31.1398,31.1494,31.1204,31.1301,41052.0
2019-12-11 14:15:00,32.21,32.28,32.2,32.26,72000.0,31.1398,31.2074,31.1301,31.1881,72000.0
2019-12-11 14:20:00,32.26,32.3,32.24,32.28,46344.0,31.1881,31.2268,31.1688,31.2074,46344.0
2019-12-11 14:25:00,32.27,32.29,32.24,32.25,56268.0,31.1978,31.2171,31.1688,31.1784,56268.0
2019-12-11 14:30:00,32.25,32.26,32.2,32.22,80126.0,31.1784,31.1881,31.1301,31.1494,80126.0
2019-12-11 14:35:00,32.23,32.3,32.21,32.27,82622.0,31.1591,31.2268,31.1398,31.1978,82622.0
2019-12-11 14:40:00,32.27,32.34,32.23,32.31,120064.0,31.1978,31.2655,31.1591,31.2365,120064.0
2019-12-11 14:45:00,32.3,32.32,32.26,32.31,44810.0,31.2268,31.2461,31.1881,31.2365,44810.0
2019-12-11 14:50:00,32.31,32.37,32.27,32.34,60470.0,31.2365,31.2945,31.1978,31.2655,60470.0
2019-12-11 14:55:00,32.35,32.38,32.34,32.36,31070.0,31.2751,31.3041,31.2655,31.2848,31070.0
2019-12-11 15:00:00,32.38,32.39,32.31,32.32,157872.0,31.3041,31.3138,31.2365,31.2461,157872.0
2019-12-11 15:05:00,32.32,32.35,32.32,32.34,63340.0,31.2461,31.2751,31.2461,31.2655,63340.0
2019-12-11 15:10:00,32.34,32.35,32.25,32.27,66432.0,31.2655,31.2751,31.1784,31.1978,66432.0
2019-12-11 15:15:00,32.28,32.28,32.24,32.25,92034.0,31.2074,31.2074,31.1688,31.1784,92034.0
2019-12-11 15:20:00,32.25,32.28,32.24,32.27,60602.0,31.1784,31.2074,31.1688,31.1978,60602.0
2019-12-11 15:25:00,32.28,32.33,32.27,32.3,56366.0,31.2074,31.2558,31.1978,31.2268,56366.0
2019-12-11 15:30:00,32.3,32.35,32.27,32.32,91916.0,31.2268,31.2751,31.1978,31.2461,91916.0
2019-12-11 15:35:00,32.32,32.33,32.27,32.27,52402.0,31.2461,31.2558,31.1978,31.1978,52402.0
2019-12-11 15:40:00,32.27,32.29,32.26,32.26,51564.0,31.1978,31.2171,31.1881,31.1881,51564.0
2019-12-11 15:45:00,32.26,32.27,32.21,32.21,53026.0,31.1881,31.1978,31.1398,31.1398,53026.0
2019-12-11 15:50:00,32.22,32.35,32.21,32.34,135356.0,31.1494,31.2751,31.1398,31.2655,135356.0
2019-12-11 15:55:00,32.35,32.36,32.27,32.3,233250.0,31.2751,31.2848,31.1978,31.2268,233250.0
2019-12-12 09:30:00,32.29,32.33,32.21,32.26,211596.0,31.2171,31.2558,31.1398,31.1881,211596.0
2019-12-12 09:35:00,32.25,32.93,32.22,32.84,745118.0,31.1784,31.8359,31.1494,31.7488,745118.0
2019-12-12 09:40:00,32.85,32.89,32.72,32.82,431996.0,31.7585,31.7972,31.6328,31.7295,431996.0
2019-12-12 09:45:00,32.84,32.86,32.74,32.79,161036.0,31.7488,31.7682,31.6522,31.7005,161036.0
2019-12-12 09:50:00,32.82,32.93,32.82,32.93,165384.0,31.7295,31.8359,31.7295,31.8359,165384.0
2019-12-12 09:55:00,32.92,33.04,32.89,33.04,110158.0,31.8262,31.9422,31.7972,31.9422,110158.0
2019-12-12 10:00:00,33.05,33.29,33.04,33.21,341108.0,31.9519,32.1839,31.9422,32.1065,341108.0
2019-12-12 10:05:00,33.22,33.33,33.14,33.2,314778.0,32.1162,32.2226,32.0389,32.0969,314778.0
2019-12-12 10:10:00,33.23,33.38,33.19,33.31,305352.0,32.1259,32.2709,32.0872,32.2032,305352.0
2019-12-12 10:15:00,33.3,33.32,33.26,33.31,114404.0,32.1936,32.2129,32.1549,32.2032,114404.0
2019-12-12 10:20:00,33.31,33.39,33.3,33.33,142820.0,32.2032,32.2806,32.1936,32.2226,142820.0
2019-12-12 10:25:00,33.35,33.35,33.28,33.3,72250.0,32.2419,32.2419,32.1742,32.1936,72250.0
2019-12-12 10:30:00,33.31,33.33,33.24,33.24,116754.0,32.2032,32.2226,32.1356,32.1356,116754.0
2019-12-12 10:35:00,33.24,33.27,33.22,33.23,49110.0,32.1356,32.1646,32.1162,32.1259,49110.0
2019-12-12 10:40:00,33.23,33.23,33.05,33.05,127592.0,32.1259,32.1259,31.9519,31.9519,127592.0
2019-12-12 10:45:00,33.05,33.1,33.02,33.05,91842.0,31.9519,32.0002,31.9229,31.9519,91842.0
2019-12-12 10:50:00,33.06,33.19,33.06,33.18,146982.0,31.9615,32.0872,31.9615,32.0775,146982.0
2019-12-12 10:55:00,33.19,33.26,33.18,33.19,122238.0,32.0872,32.1549,32.0775,32.0872,122238.0
2019-12-12 11:00:00,33.21,33.21,33.12,33.13,54602.0,32.1065,32.1065,32.0195,32.0292,54602.0
2019-12-12 11:05:00,33.12,33.17,33.1,33.11,54754.0,32.0195,32.0679,32.0002,32.0099,54754.0
2019-12-12 11:10:00,33.1,33.13,33.04,33.07,42308.0,32.0002,32.0292,31.9422,31.9712,42308.0
2019-12-12 11:15:00,33.06,33.08,33.02,33.05,54236.0,31.9615,31.9809,31.9229,31.9519,54236.0
2019-12-12 11:20:00,33.02,33.04,32.95,32.98,163754.0,31.9229,31.9422,31.8552,31.8842,163754.0
2019-12-12 11:25:00,32.98,32.98,32.9,32.9,41632.0,31.8842,31.8842,31.8068,31.8068,41632.0
2019-12-12 11:30:00,32.9,32.98,32.88,32.88,45354.0,31.8068,31.8842,31.7875,31.7875,45354.0
2019-12-12 11:35:00,32.88,32.97,32.87,32.94,37866.0,31.7875,31.8745,31.7778,31.8455,37866.0
2019-12-12 11:40:00,32.93,32.93,32.85,32.88,71416.0,31.8359,31.8359,31.7585,31.7875,71416.0
2019-12-12 11:45:00,32.87,32.93,32.86,32.87,57288.0,31.7778,31.8359,31.7682,31.7778,57288.0
2019-12-12 11:50:00,32.87,32.92,32.81,32.82,124012.0,31.7778,31.8262,31.7198,31.7295,124012.0
2019-12-12 11:55:00,32.82,32.85,32.66,32.83,194022.0,31.7295,31.7585,31.5748,31.7392,194022.0
2019-12-12 12:00:00,32.82,32.82,32.73,32.73,49576.0,31.7295,31.7295,31.6425,31.6425,49576.0
2019-12-12 12:05:00,32.74,32.81,32.73,32.81,55326.0,31.6522,31.7198,31.6425,31.7198,55326.0
2019-12-12 12:10:00,32.81,32.81,32.73,32.74,13084.0,31.7198,31.7198,31.6425,31.6522,13084.0
2019-12-12 12:15:00,32.74,32.78,32.65,32.69,76032.0,31.6522,31.6908,31.5652,31.6038,76032.0
2019-12-12 12:20:00,32.69,32.69,32.57,32.59,37814.0,31.6038,31.6038,31.4878,31.5071,37814.0
2019-12-12 12:25:00,32.59,32.64,32.58,32.64,67836.0,31.5071,31.5555,31.4975,31.5555,67836.0
2019-12-12 12:30:00,32.65,32.82,32.63,32.8,156764.0,31.5652,31.7295,31.5458,31.7102,156764.0
2019-12-12 12:35:00,32.79,32.85,32.79,32.84,101258.0,31.7005,31.7585,31.7005,31.7488,101258.0
2019-12-12 12:40:00,32.85,32.87,32.83,32.83,83474.0,31.7585,31.7778,31.7392,31.7392,83474.0
2019-12-12 12:45:00,32.85,32.89,32.84,32.88,61148.0,31.7585,31.7972,31.7488,31.7875,61148.0
2019-12-12 12:50:00,32.88,32.9,32.83,32.85,36600.0,31.7875,31.8068,31.7392,31.7585,36600.0
2019-12-12 12:55:00,32.85,32.85,32.76,32.77,85598.0,31.7585,31.7585,31.6715,31.6812,85598.0
2019-12-12 13:00:00,32.77,32.85,32.77,32.85,134442.0,31.6812,31.7585,31.6812,31.7585,134442.0
2019-12-12 13:05:00,32.85,32.89,32.84,32.87,83810.0,31.7585,31.7972,31.7488,31.7778,83810.0
2019-12-12 13:10:00,32.86,32.92,32.85,32.91,90884.0,31.7682,31.8262,31.7585,31.8165,90884.0
2019-12-12 13:15:00,32.92,32.93,32.9,32.92,50722.0,31.8262,31.8359,31.8068,31.8262,50722.0
2019-12-12 13:20:00,32.94,32.94,32.87,32.88,39158.0,31.8455,31.8455,31.7778,31.7875,39158.0
2019-12-12 13:25:00,32.88,32.89,32.85,32.88,74794.0,31.7875,31.7972,31.7585,31.7875,74794.0
2019-12-12 13:30:00,32.87,32.9,32.85,32.87,31136.0,31.7778,31.8068,31.7585,31.7778,31136.0
2019-12-12 13:35:00,32.87,32.87,32.8,32.81,69868.0,31.7778,31.7778,31.7102,31.7198,69868.0
2019-12-12 13:40:00,32.82,32.84,32.8,32.81,36702.0,31.7295,31.7488,31.7102,31.7198,36702.0
2019-12-12 13:45:00,32.8,32.82,32.79,32.8,34868.0,31.7102,31.7295,31.7005,31.7102,34868.0
2019-12-12 13:50:00,32.81,32.83,32.81,32.83,14588.0,31.7198,31.7392,31.7198,31.7392,14588.0
2019-12-12 13:55:00,32.82,32.84,32.79,32.84,29802.0,31.7295,31.7488,31.7005,31.7488,29802.0
2019-12-12 14:00:00,32.85,32.85,32.77,32.79,19330.0,31.7585,31.7585,31.6812,31.7005,19330.0
2019-12-12 14:05:00,32.79,32.85,32.79,32.83,35824.0,31.7005,31.7585,31.7005,31.7392,35824.0
2019-12-12 14:10:00,32.84,32.88,32.72,32.79,86556.0,31.7488,31.7875,31.6328,31.7005,86556.0
2019-12-12 14:15:00,32.78,32.84,32.77,32.79,32720.0,31.6908,31.7488,31.6812,31.7005,32720.0
2019-12-12 14:20:00,32.8,32.8,32.77,32.77,56598.0,31.7102,31.7102,31.6812,31.6812,56598.0
2019-12-12 14:25:00,32.76,32.79,32.72,32.77,122558.0,31.6715,31.7005,31.6328,31.6812,122558.0
2019-12-12 14:30:00,32.77,33.18,32.74,33.08,421144.0,31.6812,32.0775,31.6522,31.9809,421144.0
2019-12-12 14:35:00,33.1,33.1,32.93,32.99,224796.0,32.0002,32.0002,31.8359,31.8939,224796.0
2019-12-12 14:40:00,32.99,33.07,32.99,33.02,91534.0,31.8939,31.9712,31.8939,31.9229,91534.0
2019-12-12 14:45:00,33.01,33.02,32.89,32.9,91346.0,31.9132,31.9229,31.7972,31.8068,91346.0
2019-12-12 14:50:00,32.91,33.0,32.85,32.99,91942.0,31.8165,31.9035,31.7585,31.8939,91942.0
2019-12-12 14:55:00,32.99,33.04,32.97,33.01,66646.0,31.8939,31.9422,31.8745,31.9132,66646.0
2019-12-12 15:00:00,33.0,33.09,32.99,33.06,116858.0,31.9035,31.9905,31.8939,31.9615,116858.0
2019-12-12 15:05:00,33.06,33.1,33.04,33.07,58942.0,31.9615,32.0002,31.9422,31.9712,58942.0
2019-12-12 15:10:00,33.07,33.08,32.99,32.99,86482.0,31.9712,31.9809,31.8939,31.8939,86482.0
2019-12-12 15:15:00,32.98,33.06,32.97,33.05,44726.0,31.8842,31.9615,31.8745,31.9519,44726.0
2019-12-12 15:20:00,33.06,33.08,33.02,33.04,37330.0,31.9615,31.9809,31.9229,31.9422,37330.0
2019-12-12 15:25:00,33.03,33.14,33.03,33.14,70900.0,31.9325,32.0389,31.9325,32.0389,70900.0
2019-12-12 15:30:00,33.13,33.15,33.08,33.09,166650.0,32.0292,32.0485,31.9809,31.9905,166650.0
2019-12-12 15:35:00,33.07,33.15,33.02,33.1,182346.0,31.9712,32.0485,31.9229,32.0002,182346.0
2019-12-12 15:40:00,33.09,33.18,33.08,33.17,91972.0,31.9905,32.0775,31.9809,32.0679,91972.0
2019-12-12 15:45:00,33.17,33.25,33.13,33.24,125010.0,32.0679,32.1452,32.0292,32.1356,125010.0
2019-12-12 15:50:00,33.25,33.29,33.24,33.27,186984.0,32.1452,32.1839,32.1356,32.1646,186984.0
2019-12-12 15:55:00,33.26,33.26,33.1,33.12,263734.0,32.1549,32.1549,32.0002,32.0195,263734.0
2019-12-13 09:30:00,33.04,33.09,32.88,32.9,440558.0,31.9422,31.9905,31.7875,31.8068,440558.0
2019-12-13 09:35:00,32.9,33.13,32.9,33.13,291316.0,31.8068,32.0292,31.8068,32.0292,291316.0
2019-12-13 09:40:00,33.13,33.13,33.01,33.11,209042.0,32.0292,32.0292,31.9132,32.0099,209042.0
2019-12-13 09:45:00,33.1,33.13,33.04,33.06,224210.0,32.0002,32.0292,31.9422,31.9615,224210.0
2019-12-13 09:50:00,33.07,33.24,33.04,33.22,180590.0,31.9712,32.1356,31.9422,32.1162,180590.0
2019-12-13 09:55:00,33.2,33.23,33.15,33.18,142832.0,32.0969,32.1259,32.0485,32.0775,142832.0
2019-12-13 10:00:00,33.16,33.56,33.09,33.54,497616.0,32.0582,32.4449,31.9905,32.4256,497616.0
2019-12-13 10:05:00,33.56,33.6,33.41,33.47,318050.0,32.4449,32.4836,32.2999,32.3579,318050.0
2019-12-13 10:10:00,33.46,33.55,33.27,33.3,189474.0,32.3482,32.4353,32.1646,32.1936,189474.0
2019-12-13 10:15:00,33.3,33.44,33.26,33.42,216184.0,32.1936,32.3289,32.1549,32.3096,216184.0
2019-12-13 10:20:00,33.4,33.44,33.32,33.37,100542.0,32.2902,32.3289,32.2129,32.2612,100542.0
2019-12-13 10:25:00,33.37,33.45,33.24,33.29,267206.0,32.2612,32.3386,32.1356,32.1839,267206.0
2019-12-13 10:30:00,33.27,33.29,33.09,33.21,243186.0,32.1646,32.1839,31.9905,32.1065,243186.0
2019-12-13 10:35:00,33.19,33.24,32.97,33.04,248264.0,32.0872,32.1356,31.8745,31.9422,248264.0
2019-12-13 10:40:00,33.02,33.2,33.02,33.11,170340.0,31.9229,32.0969,31.9229,32.0099,170340.0
2019-12-13 10:45:00,33.1,33.27,33.07,33.11,184932.0,32.0002,32.1646,31.9712,32.0099,184932.0
2019-12-13 10:50:00,33.14,33.15,32.96,32.96,119068.0,32.0389,32.0485,31.8649,31.8649,119068.0
2019-12-13 10:55:00,32.97,33.03,32.94,32.94,111868.0,31.8745,31.9325,31.8455,31.8455,111868.0
2019-12-13 11:00:00,32.95,33.01,32.89,32.96,76246.0,31.8552,31.9132,31.7972,31.8649,76246.0
2019-12-13 11:05:00,32.94,33.06,32.94,33.05,138294.0,31.8455,31.9615,31.8455,31.9519,138294.0
2019-12-13 11:10:00,33.06,33.13,32.99,33.01,117504.0,31.9615,32.0292,31.8939,31.9132,117504.0
2019-12-13 11:15:00,33.02,33.02,32.9,32.9,46124.0,31.9229,31.9229,31.8068,31.8068,46124.0
2019-12-13 11:20:00,32.9,32.91,32.81,32.83,106006.0,31.8068,31.8165,31.7198,31.7392,106006.0
2019-12-13 11:25:00,32.82,32.83,32.77,32.81,133858.0,31.7295,31.7392,31.6812,31.7198,133858.0
2019-12-13 11:30:00,32.8,32.88,32.8,32.87,74998.0,31.7102,31.7875,31.7102,31.7778,74998.0
2019-12-13 11:35:00,32.86,32.99,32.85,32.96,69094.0,31.7682,31.8939,31.7585,31.8649,69094.0
2019-12-13 11:40:00,32.96,32.98,32.95,32.96,33424.0,31.8649,31.8842,31.8552,31.8649,33424.0
2019-12-13 11:45:00,32.98,33.05,32.97,32.99,73910.0,31.8842,31.9519,31.8745,31.8939,73910.0
2019-12-13 11:50:00,32.99,33.07,32.99,33.05,41158.0,31.8939,31.9712,31.8939,31.9519,41158.0
2019-12-13 11:55:00,33.06,33.12,33.06,33.12,64882.0,31.9615,32.0195,31.9615,32.0195,64882.0
2019-12-13 12:00:00,33.11,33.14,33.1,33.13,61816.0,32.0099,32.0389,32.0002,32.0292,61816.0
2019-12-13 12:05:00,33.12,33.16,33.11,33.15,30846.0,32.0195,32.0582,32.0099,32.0485,30846.0
2019-12-13 12:10:00,33.16,33.17,33.09,33.1,41814.0,32.0582,32.0679,31.9905,32.0002,41814.0
2019-12-13 12:15:00,33.12,33.12,33.06,33.12,46200.0,32.0195,32.0195,31.9615,32.0195,46200.0
2019-12-13 12:20:00,33.12,33.15,33.09,33.15,63236.0,32.0195,32.0485,31.9905,32.0485,63236.0
2019-12-13 12:25:00,33.16,33.19,33.13,33.16,31518.0,32.0582,32.0872,32.0292,32.0582,31518.0
2019-12-13 12:30:00,33.18,33.19,33.16,33.17,29290.0,32.0775,32.0872,32.0582,32.0679,29290.0
2019-12-13 12:35:00,33.18,33.2,33.15,33.19,22642.0,32.0775,32.0969,32.0485,32.0872,22642.0
2019-12-13 12:40:00,33.19,33.2,33.13,33.13,30324.0,32.0872,32.0969,32.0292,32.0292,30324.0
2019-12-13 12:45:00,33.14,33.16,33.13,33.13,11500.0,32.0389,32.0582,32.0292,32.0292,11500.0
2019-12-13 12:50:00,33.15,33.15,33.12,33.13,23690.0,32.0485,32.0485,32.0195,32.0292,23690.0
2019-12-13 12:55:00,33.13,33.24,33.13,33.24,45158.0,32.0292,32.1356,32.0292,32.1356,45158.0
2019-12-13 13:00:00,33.24,33.25,33.23,33.24,29138.0,32.1356,32.1452,32.1259,32.1356,29138.0
2019-12-13 13:05:00,33.24,33.25,33.22,33.23,14214.0,32.1356,32.1452,32.1162,32.1259,14214.0
2019-12-13 13:10:00,33.24,33.24,33.21,33.22,12304.0,32.1356,32.1356,32.1065,32.1162,12304.0
2019-12-13 13:15:00,33.22,33.24,33.2,33.2,7000.0,32.1162,32.1356,32.0969,32.0969,7000.0
2019-12-13 13:20:00,33.21,33.23,33.2,33.22,8548.0,32.1065,32.1259,32.0969,32.1162,8548.0
2019-12-13 13:25:00,33.2,33.22,33.18,33.18,5970.0,32.0969,32.1162,32.0775,32.0775,5970.0
2019-12-13 13:30:00,33.18,33.24,33.17,33.2,28002.0,32.0775,32.1356,32.0679,32.0969,28002.0
2019-12-13 13:35:00,33.19,33.19,33.16,33.17,30232.0,32.0872,32.0872,32.0582,32.0679,30232.0
2019-12-13 13:40:00,33.18,33.18,33.15,33.15,31640.0,32.0775,32.0775,32.0485,32.0485,31640.0
2019-12-13 13:45:00,33.15,33.18,33.15,33.18,11116.0,32.0485,32.0775,32.0485,32.0775,11116.0
2019-12-13 13:50:00,33.18,33.24,33.17,33.19,38692.0,32.0775,32.1356,32.0679,32.0872,38692.0
2019-12-13 13:55:00,33.19,33.22,33.18,33.21,10272.0,32.0872,32.1162,32.0775,32.1065,10272.0
2019-12-13 14:00:00,33.22,33.24,33.17,33.21,24486.0,32.1162,32.1356,32.0679,32.1065,24486.0
2019-12-13 14:05:00,33.2,33.23,33.19,33.22,52102.0,32.0969,32.1259,32.0872,32.1162,52102.0
2019-12-13 14:10:00,33.21,33.23,33.19,33.19,84470.0,32.1065,32.1259,32.0872,32.0872,84470.0
2019-12-13 14:15:00,33.19,33.21,33.18,33.18,21250.0,32.0872,32.1065,32.0775,32.0775,21250.0
2019-12-13 14:20:00,33.2,33.2,33.19,33.19,7800.0,32.0969,32.0969,32.0872,32.0872,7800.0
2019-12-13 14:25:00,33.18,33.19,33.16,33.16,5000.0,32.0775,32.0872,32.0582,32.0582,5000.0
2019-12-13 14:30:00,33.17,33.19,33.13,33.18,25036.0,32.0679,32.0872,32.0292,32.0775,25036.0
2019-12-13 14:35:00,33.18,33.18,33.11,33.14,37616.0,32.0775,32.0775,32.0099,32.0389,37616.0
2019-12-13 14:40:00,33.14,33.16,33.13,33.15,11114.0,32.0389,32.0582,32.0292,32.0485,11114.0
2019-12-13 14:45:00,33.15,33.17,33.14,33.15,9650.0,32.0485,32.0679,32.0389,32.0485,9650.0
2019-12-13 14:50:00,33.15,33.17,33.14,33.17,43004.0,32.0485,32.0679,32.0389,32.0679,43004.0
2019-12-13 14:55:00,33.18,33.2,33.17,33.17,59090.0,32.0775,32.0969,32.0679,32.0679,59090.0
2019-12-13 15:00:00,33.19,33.2,33.18,33.19,51576.0,32.0872,32.0969,32.0775,32.0872,51576.0
2019-12-13 15:05:00,33.19,33.2,33.16,33.16,38030.0,32.0872,32.0969,32.0582,32.0582,38030.0
2019-12-13 15:10:00,33.16,33.19,33.14,33.17,17322.0,32.0582,32.0872,32.0389,32.0679,17322.0
2019-12-13 15:15:00,33.17,33.2,33.16,33.18,20600.0,32.0679,32.0969,32.0582,32.0775,20600.0
2019-12-13 15:20:00,33.17,33.19,33.14,33.14,19576.0,32.0679,32.0872,32.0389,32.0389,19576.0
2019-12-13 15:25:00,33.15,33.16,33.13,33.13,22100.0,32.0485,32.0582,32.0292,32.0292,22100.0
2019-12-13 15:30:00,33.13,33.19,33.13,33.15,36710.0,32.0292,32.0872,32.0292,32.0485,36710.0
2019-12-13 15:35:00,33.15,33.19,33.13,33.19,62066.0,32.0485,32.0872,32.0292,32.0872,62066.0
2019-12-13 15:40:00,33.19,33.23,33.18,33.19,31136.0,32.0872,32.1259,32.0775,32.0872,31136.0
2019-12-13 15:45:00,33.18,33.2,33.16,33.17,47942.0,32.0775,32.0969,32.0582,32.0679,47942.0
2019-12-13 15:50:00,33.18,33.23,33.15,33.15,162658.0,32.0775,32.1259,32.0485,32.0485,162658.0
2019-12-13 15:55:00,33.14,33.23,33.14,33.17,130262.0,32.0389,32.1259,32.0389,32.0679,130262.0
2019-12-16 09:30:00,33.77,33.91,33.77,33.9,314688.0,32.6479,32.7833,32.6479,32.7736,314688.0
2019-12-16 09:35:00,33.9,33.9,33.79,33.79,162520.0,32.7736,32.7736,32.6673,32.6673,162520.0
2019-12-16 09:40:00,33.78,33.85,33.77,33.8,128608.0,32.6576,32.7253,32.6479,32.6769,128608.0
2019-12-16 09:45:00,33.82,33.93,33.81,33.88,215066.0,32.6963,32.8026,32.6866,32.7543,215066.0
2019-12-16 09:50:00,33.88,33.91,33.87,33.88,90690.0,32.7543,32.7833,32.7446,32.7543,90690.0
2019-12-16 09:55:00,33.87,33.88,33.82,33.84,65176.0,32.7446,32.7543,32.6963,32.7156,65176.0
2019-12-16 10:00:00,33.84,33.92,33.83,33.92,82082.0,32.7156,32.793,32.7059,32.793,82082.0
2019-12-16 10:05:00,33.93,33.93,33.87,33.93,82510.0,32.8026,32.8026,32.7446,32.8026,82510.0
2019-12-16 10:10:00,33.92,33.97,33.92,33.95,80844.0,32.793,32.8413,32.793,32.822,80844.0
2019-12-16 10:15:00,33.96,33.98,33.93,33.98,84810.0,32.8316,32.851,32.8026,32.851,84810.0
2019-12-16 10:20:00,33.98,34.01,33.96,34.01,113592.0,32.851,32.88,32.8316,32.88,113592.0
2019-12-16 10:25:00,34.0,34.04,33.99,34.0,85878.0,32.8703,32.909,32.8606,32.8703,85878.0
2019-12-16 10:30:00,34.0,34.01,33.98,34.0,73580.0,32.8703,32.88,32.851,32.8703,73580.0
2019-12-16 10:35:00,33.99,34.01,33.97,34.01,36792.0,32.8606,32.88,32.8413,32.88,36792.0
2019-12-16 10:40:00,34.01,34.03,34.01,34.02,38508.0,32.88,32.8993,32.88,32.8896,38508.0
2019-12-16 10:45:00,34.03,34.04,34.01,34.01,22654.0,32.8993,32.909,32.88,32.88,22654.0
2019-12-16 10:50:00,34.01,34.02,34.01,34.02,18788.0,32.88,32.8896,32.88,32.8896,18788.0
2019-12-16 10:55:00,34.02,34.02,33.98,33.98,66152.0,32.8896,32.8896,32.851,32.851,66152.0
2019-12-16 11:00:00,33.99,33.99,33.97,33.97,25814.0,32.8606,32.8606,32.8413,32.8413,25814.0
2019-12-16 11:05:00,33.97,33.99,33.94,33.99,48836.0,32.8413,32.8606,32.8123,32.8606,48836.0
2019-12-16 11:10:00,33.99,34.0,33.98,34.0,28800.0,32.8606,32.8703,32.851,32.8703,28800.0
2019-12-16 11:15:00,33.99,34.0,33.95,33.97,78332.0,32.8606,32.8703,32.822,32.8413,78332.0
2019-12-16 11:20:00,33.97,33.99,33.96,33.97,57302.0,32.8413,32.8606,32.8316,32.8413,57302.0
2019-12-16 11:25:00,33.97,34.01,33.96,34.0,103994.0,32.8413,32.88,32.8316,32.8703,103994.0
2019-12-16 11:30:00,34.0,34.0,33.97,33.97,62930.0,32.8703,32.8703,32.8413,32.8413,62930.0
2019-12-16 11:35:00,33.97,33.99,33.97,33.99,41200.0,32.8413,32.8606,32.8413,32.8606,41200.0
2019-12-16 11:40:00,33.99,34.02,33.99,33.99,39872.0,32.8606,32.8896,32.8606,32.8606,39872.0
2019-12-16 11:45:00,34.0,34.0,33.98,33.99,5856.0,32.8703,32.8703,32.851,32.8606,5856.0
2019-12-16 11:50:00,33.98,33.99,33.98,33.99,7978.0,32.851,32.8606,32.851,32.8606,7978.0
2019-12-16 11:55:00,33.99,34.04,33.99,34.04,49754.0,32.8606,32.909,32.8606,32.909,49754.0
2019-12-16 12:00:00,34.03,34.07,34.03,34.06,57216.0,32.8993,32.938,32.8993,32.9283,57216.0
2019-12-16 12:05:00,34.06,34.07,34.02,34.02,24832.0,32.9283,32.938,32.8896,32.8896,24832.0
2019-12-16 12:10:00,34.02,34.03,34.02,34.03,7394.0,32.8896,32.8993,32.8896,32.8993,7394.0
2019-12-16 12:15:00,34.04,34.06,34.04,34.05,15176.0,32.909,32.9283,32.909,32.9186,15176.0
2019-12-16 12:20:00,34.05,34.06,34.05,34.05,13520.0,32.9186,32.9283,32.9186,32.9186,13520.0
2019-12-16 12:25:00,34.06,34.07,34.04,34.04,19634.0,32.9283,32.938,32.909,32.909,19634.0
2019-12-16 12:30:00,34.05,34.06,34.04,34.04,19102.0,32.9186,32.9283,32.909,32.909,19102.0
2019-12-16 12:35:00,34.04,34.05,34.03,34.05,8514.0,32.909,32.9186,32.8993,32.9186,8514.0
2019-12-16 12:40:00,34.04,34.05,34.03,34.03,12952.0,32.909,32.9186,32.8993,32.8993,12952.0
2019-12-16 12:45:00,34.02,34.03,34.02,34.02,3100.0,32.8896,32.8993,32.8896,32.8896,3100.0
2019-12-16 12:50:00,34.02,34.04,34.02,34.04,18682.0,32.8896,32.909,32.8896,32.909,18682.0
2019-12-16 12:55:00,34.02,34.03,34.02,34.02,19138.0,32.8896,32.8993,32.8896,32.8896,19138.0
2019-12-16 13:00:00,34.02,34.04,34.01,34.02,22742.0,32.8896,32.909,32.88,32.8896,22742.0
2019-12-16 13:05:00,34.02,34.05,34.02,34.04,23262.0,32.8896,32.9186,32.8896,32.909,23262.0
2019-12-16 13:10:00,34.04,34.04,34.02,34.02,65758.0,32.909,32.909,32.8896,32.8896,65758.0
2019-12-16 13:15:00,34.01,34.02,34.01,34.02,18050.0,32.88,32.8896,32.88,32.8896,18050.0
2019-12-16 13:20:00,34.0,34.01,33.99,34.01,9758.0,32.8703,32.88,32.8606,32.88,9758.0
2019-12-16 13:25:00,34.01,34.02,33.99,34.02,35550.0,32.88,32.8896,32.8606,32.8896,35550.0
2019-12-16 13:30:00,34.02,34.02,34.0,34.01,14792.0,32.8896,32.8896,32.8703,32.88,14792.0
2019-12-16 13:35:00,33.99,34.0,33.98,33.99,35476.0,32.8606,32.8703,32.851,32.8606,35476.0
2019-12-16 13:40:00,33.99,34.01,33.98,34.01,10774.0,32.8606,32.88,32.851,32.88,10774.0
2019-12-16 13:45:00,34.01,34.03,34.01,34.03,14650.0,32.88,32.8993,32.88,32.8993,14650.0
2019-12-16 13:50:00,34.03,34.04,34.02,34.02,13768.0,32.8993,32.909,32.8896,32.8896,13768.0
2019-12-16 13:55:00,34.02,34.06,34.02,34.04,33164.0,32.8896,32.9283,32.8896,32.909,33164.0
2019-12-16 14:00:00,34.05,34.07,34.02,34.02,65236.0,32.9186,32.938,32.8896,32.8896,65236.0
2019-12-16 14:05:00,34.02,34.02,33.97,33.97,71836.0,32.8896,32.8896,32.8413,32.8413,71836.0
2019-12-16 14:10:00,33.98,33.98,33.97,33.97,25600.0,32.851,32.851,32.8413,32.8413,25600.0
2019-12-16 14:15:00,33.96,33.98,33.95,33.97,55100.0,32.8316,32.851,32.822,32.8413,55100.0
2019-12-16 14:20:00,33.98,33.98,33.95,33.95,5638.0,32.851,32.851,32.822,32.822,5638.0
2019-12-16 14:25:00,33.95,33.97,33.92,33.94,29450.0,32.822,32.8413,32.793,32.8123,29450.0
2019-12-16 14:30:00,33.94,33.94,33.91,33.92,25824.0,32.8123,32.8123,32.7833,32.793,25824.0
2019-12-16 14:35:00,33.92,33.94,33.92,33.92,40032.0,32.793,32.8123,32.793,32.793,40032.0
2019-12-16 14:40:00,33.93,33.95,33.92,33.95,13112.0,32.8026,32.822,32.793,32.822,13112.0
2019-12-16 14:45:00,33.95,33.96,33.95,33.95,9872.0,32.822,32.8316,32.822,32.822,9872.0
2019-12-16 14:50:00,33.95,33.96,33.92,33.92,18364.0,32.822,32.8316,32.793,32.793,18364.0
2019-12-16 14:55:00,33.92,33.94,33.91,33.93,11700.0,32.793,32.8123,32.7833,32.8026,11700.0
2019-12-16 15:00:00,33.92,33.94,33.9,33.94,73746.0,32.793,32.8123,32.7736,32.8123,73746.0
2019-12-16 15:05:00,33.94,33.94,33.92,33.92,28992.0,32.8123,32.8123,32.793,32.793,28992.0
2019-12-16 15:10:00,33.92,33.97,33.92,33.95,52514.0,32.793,32.8413,32.793,32.822,52514.0
2019-12-16 15:15:00,33.96,33.97,33.93,33.95,18096.0,32.8316,32.8413,32.8026,32.822,18096.0
2019-12-16 15:20:00,33.94,33.98,33.94,33.98,33640.0,32.8123,32.851,32.8123,32.851,33640.0
2019-12-16 15:25:00,33.98,33.98,33.93,33.93,28980.0,32.851,32.851,32.8026,32.8026,28980.0
2019-12-16 15:30:00,33.92,33.98,33.89,33.97,71968.0,32.793,32.851,32.764,32.8413,71968.0
2019-12-16 15:35:00,33.96,33.99,33.94,33.97,46738.0,32.8316,32.8606,32.8123,32.8413,46738.0
2019-12-16 15:40:00,33.96,33.96,33.89,33.91,54214.0,32.8316,32.8316,32.764,32.7833,54214.0
2019-12-16 15:45:00,33.9,33.91,33.87,33.91,81902.0,32.7736,32.7833,32.7446,32.7833,81902.0
2019-12-16 15:50:00,33.91,33.95,33.88,33.89,109846.0,32.7833,32.822,32.7543,32.764,109846.0
2019-12-16 15:55:00,33.88,33.91,33.86,33.87,214766.0,32.7543,32.7833,32.735,32.7446,214766.0
2019-12-17 09:30:00,33.99,34.01,33.93,33.97,207158.0,32.8606,32.88,32.8026,32.8413,207158.0
2019-12-17 09:35:00,33.96,34.1,33.96,34.02,283636.0,32.8316,32.967,32.8316,32.8896,283636.0
2019-12-17 09:40:00,34.02,34.02,33.93,33.94,144076.0,32.8896,32.8896,32.8026,32.8123,144076.0
2019-12-17 09:45:00,33.96,33.96,33.88,33.9,98442.0,32.8316,32.8316,32.7543,32.7736,98442.0
2019-12-17 09:50:00,33.91,33.94,33.89,33.93,39378.0,32.7833,32.8123,32.764,32.8026,39378.0
2019-12-17 09:55:00,33.94,33.95,33.88,33.89,63710.0,32.8123,32.822,32.7543,32.764,63710.0
2019-12-17 10:00:00,33.89,33.97,33.87,33.95,76364.0,32.764,32.8413,32.7446,32.822,76364.0
2019-12-17 10:05:00,33.95,33.97,33.93,33.96,36002.0,32.822,32.8413,32.8026,32.8316,36002.0
2019-12-17 10:10:00,33.95,33.99,33.95,33.98,37448.0,32.822,32.8606,32.822,32.851,37448.0
2019-12-17 10:15:00,33.98,34.04,33.93,34.03,105262.0,32.851,32.909,32.8026,32.8993,105262.0
2019-12-17 10:20:00,34.02,34.03,33.98,34.02,58482.0,32.8896,32.8993,32.851,32.8896,58482.0
2019-12-17 10:25:00,34.02,34.05,34.01,34.04,48802.0,32.8896,32.9186,32.88,32.909,48802.0
2019-12-17 10:30:00,34.02,34.02,33.99,34.0,98932.0,32.8896,32.8896,32.8606,32.8703,98932.0
2019-12-17 10:35:00,34.0,34.02,33.98,34.01,25406.0,32.8703,32.8896,32.851,32.88,25406.0
2019-12-17 10:40:00,34.01,34.02,33.98,33.98,23564.0,32.88,32.8896,32.851,32.851,23564.0
2019-12-17 10:45:00,33.99,34.02,33.97,34.02,61904.0,32.8606,32.8896,32.8413,32.8896,61904.0
2019-12-17 10:50:00,34.01,34.01,33.97,33.97,13182.0,32.88,32.88,32.8413,32.8413,13182.0
2019-12-17 10:55:00,33.97,33.97,33.93,33.93,99696.0,32.8413,32.8413,32.8026,32.8026,99696.0
2019-12-17 11:00:00,33.94,33.97,33.94,33.97,44320.0,32.8123,32.8413,32.8123,32.8413,44320.0
2019-12-17 11:05:00,33.95,33.96,33.93,33.94,25074.0,32.822,32.8316,32.8026,32.8123,25074.0
2019-12-17 11:10:00,33.93,33.94,33.91,33.93,28982.0,32.8026,32.8123,32.7833,32.8026,28982.0
2019-12-17 11:15:00,33.94,33.95,33.91,33.93,33712.0,32.8123,32.822,32.7833,32.8026,33712.0
2019-12-17 11:20:00,33.92,33.95,33.92,33.92,29370.0,32.793,32.822,32.793,32.793,29370.0
2019-12-17 11:25:00,33.92,33.95,33.92,33.94,78878.0,32.793,32.822,32.793,32.8123,78878.0
2019-12-17 11:30:00,33.94,33.94,33.89,33.9,34348.0,32.8123,32.8123,32.764,32.7736,34348.0
2019-12-17 11:35:00,33.92,33.98,33.91,33.97,37354.0,32.793,32.851,32.7833,32.8413,37354.0
2019-12-17 11:40:00,33.96,33.97,33.94,33.96,23846.0,32.8316,32.8413,32.8123,32.8316,23846.0
2019-12-17 11:45:00,33.95,33.98,33.94,33.97,13716.0,32.822,32.851,32.8123,32.8413,13716.0
2019-12-17 11:50:00,33.98,33.99,33.95,33.97,12468.0,32.851,32.8606,32.822,32.8413,12468.0
2019-12-17 11:55:00,33.98,34.0,33.96,33.99,15384.0,32.851,32.8703,32.8316,32.8606,15384.0
2019-12-17 12:00:00,33.99,34.02,33.99,34.02,50074.0,32.8606,32.8896,32.8606,32.8896,50074.0
2019-12-17 12:05:00,34.01,34.02,33.99,33.99,21578.0,32.88,32.8896,32.8606,32.8606,21578.0
2019-12-17 12:10:00,33.98,34.01,33.98,33.99,10500.0,32.851,32.88,32.851,32.8606,10500.0
2019-12-17 12:15:00,33.98,34.01,33.98,34.01,17132.0,32.851,32.88,32.851,32.88,17132.0
2019-12-17 12:20:00,34.01,34.01,33.99,33.99,10546.0,32.88,32.88,32.8606,32.8606,10546.0
2019-12-17 12:25:00,33.99,34.02,33.99,34.01,10850.0,32.8606,32.8896,32.8606,32.88,10850.0
2019-12-17 12:30:00,34.0,34.0,33.98,33.99,42426.0,32.8703,32.8703,32.851,32.8606,42426.0
2019-12-17 12:35:00,33.99,34.01,33.99,34.0,16630.0,32.8606,32.88,32.8606,32.8703,16630.0
2019-12-17 12:40:00,34.0,34.02,34.0,34.02,28216.0,32.8703,32.8896,32.8703,32.8896,28216.0
2019-12-17 12:45:00,34.02,34.04,34.0,34.0,26590.0,32.8896,32.909,32.8703,32.8703,26590.0
2019-12-17 12:50:00,34.0,34.02,33.99,34.01,17830.0,32.8703,32.8896,32.8606,32.88,17830.0
2019-12-17 12:55:00,34.02,34.04,34.01,34.02,30316.0,32.8896,32.909,32.88,32.8896,30316.0
2019-12-17 13:00:00,34.02,34.02,33.98,33.99,23302.0,32.8896,32.8896,32.851,32.8606,23302.0
2019-12-17 13:05:00,33.99,33.99,33.96,33.97,19084.0,32.8606,32.8606,32.8316,32.8413,19084.0
2019-12-17 13:10:00,33.96,33.98,33.96,33.96,25018.0,32.8316,32.851,32.8316,32.8316,25018.0
2019-12-17 13:15:00,33.97,33.98,33.96,33.97,31854.0,32.8413,32.851,32.8316,32.8413,31854.0
2019-12-17 13:20:00,33.97,33.98,33.94,33.95,21010.0,32.8413,32.851,32.8123,32.822,21010.0
2019-12-17 13:25:00,33.95,33.95,33.94,33.94,8062.0,32.822,32.822,32.8123,32.8123,8062.0
2019-12-17 13:30:00,33.93,33.93,33.92,33.93,8278.0,32.8026,32.8026,32.793,32.8026,8278.0
2019-12-17 13:35:00,33.93,33.95,33.92,33.94,14134.0,32.8026,32.822,32.793,32.8123,14134.0
2019-12-17 13:40:00,33.94,33.98,33.94,33.97,13162.0,32.8123,32.851,32.8123,32.8413,13162.0
2019-12-17 13:45:00,33.97,33.99,33.93,33.96,59666.0,32.8413,32.8606,32.8026,32.8316,59666.0
2019-12-17 13:50:00,33.95,33.97,33.94,33.96,5370.0,32.822,32.8413,32.8123,32.8316,5370.0
2019-12-17 13:55:00,33.96,33.97,33.96,33.97,4670.0,32.8316,32.8413,32.8316,32.8413,4670.0
2019-12-17 14:00:00,33.99,34.01,33.92,33.95,99326.0,32.8606,32.88,32.793,32.822,99326.0
2019-12-17 14:05:00,33.95,33.96,33.92,33.96,38118.0,32.822,32.8316,32.793,32.8316,38118.0
2019-12-17 14:10:00,33.96,33.98,33.95,33.98,43218.0,32.8316,32.851,32.822,32.851,43218.0
2019-12-17 14:15:00,33.97,33.97,33.94,33.97,29868.0,32.8413,32.8413,32.8123,32.8413,29868.0
2019-12-17 14:20:00,33.96,33.96,33.94,33.95,11690.0,32.8316,32.8316,32.8123,32.822,11690.0
2019-12-17 14:25:00,33.94,33.94,33.92,33.92,19534.0,32.8123,32.8123,32.793,32.793,19534.0
2019-12-17 14:30:00,33.93,33.95,33.93,33.95,18892.0,32.8026,32.822,32.8026,32.822,18892.0
2019-12-17 14:35:00,33.96,33.98,33.96,33.97,10220.0,32.8316,32.851,32.8316,32.8413,10220.0
2019-12-17 14:40:00,33.98,33.99,33.97,33.99,23264.0,32.851,32.8606,32.8413,32.8606,23264.0
2019-12-17 14:45:00,33.99,33.99,33.98,33.99,23708.0,32.8606,32.8606,32.851,32.8606,23708.0
2019-12-17 14:50:00,33.98,33.99,33.97,33.98,7048.0,32.851,32.8606,32.8413,32.851,7048.0
2019-12-17 14:55:00,33.98,33.99,33.97,33.97,7522.0,32.851,32.8606,32.8413,32.8413,7522.0
2019-12-17 15:00:00,33.97,33.97,33.94,33.94,29838.0,32.8413,32.8413,32.8123,32.8123,29838.0
2019-12-17 15:05:00,33.94,33.96,33.93,33.93,25852.0,32.8123,32.8316,32.8026,32.8026,25852.0
2019-12-17 15:10:00,33.94,33.95,33.93,33.95,8484.0,32.8123,32.822,32.8026,32.822,8484.0
2019-12-17 15:15:00,33.96,33.97,33.94,33.97,21572.0,32.8316,32.8413,32.8123,32.8413,21572.0
2019-12-17 15:20:00,33.97,33.98,33.96,33.97,28732.0,32.8413,32.851,32.8316,32.8413,28732.0
2019-12-17 15:25:00,33.98,33.99,33.97,33.98,37494.0,32.851,32.8606,32.8413,32.851,37494.0
2019-12-17 15:30:00,33.98,33.99,33.95,33.96,9590.0,32.851,32.8606,32.822,32.8316,9590.0
2019-12-17 15:35:00,33.96,33.98,33.95,33.97,24146.0,32.8316,32.851,32.822,32.8413,24146.0
2019-12-17 15:40:00,33.97,33.97,33.93,33.93,49514.0,32.8413,32.8413,32.8026,32.8026,49514.0
2019-12-17 15:45:00,33.93,33.95,33.91,33.91,39890.0,32.8026,32.822,32.7833,32.7833,39890.0
2019-12-17 15:50:00,33.92,33.96,33.87,33.91,127562.0,32.793,32.8316,32.7446,32.7833,127562.0
2019-12-17 15:55:00,33.9,33.93,33.86,33.87,128698.0,32.7736,32.8026,32.735,32.7446,128698.0
2019-12-18 09:30:00,34.01,34.05,33.98,34.01,119456.0,32.88,32.9186,32.851,32.88,119456.0
2019-12-18 09:35:00,34.02,34.06,34.02,34.06,72808.0,32.8896,32.9283,32.8896,32.9283,72808.0
2019-12-18 09:40:00,34.06,34.08,34.03,34.07,47666.0,32.9283,32.9476,32.8993,32.938,47666.0
2019-12-18 09:45:00,34.07,34.08,33.93,33.94,49544.0,32.938,32.9476,32.8026,32.8123,49544.0
2019-12-18 09:50:00,33.94,33.99,33.94,33.99,23288.0,32.8123,32.8606,32.8123,32.8606,23288.0
2019-12-18 09:55:00,33.98,33.98,33.94,33.94,38992.0,32.851,32.851,32.8123,32.8123,38992.0
2019-12-18 10:00:00,33.93,33.95,33.9,33.94,36454.0,32.8026,32.822,32.7736,32.8123,36454.0
2019-12-18 10:05:00,33.95,33.95,33.91,33.91,12688.0,32.822,32.822,32.7833,32.7833,12688.0
2019-12-18 10:10:00,33.91,33.94,33.87,33.94,58234.0,32.7833,32.8123,32.7446,32.8123,58234.0
2019-12-18 10:15:00,33.94,33.97,33.93,33.96,35680.0,32.8123,32.8413,32.8026,32.8316,35680.0
2019-12-18 10:20:00,33.96,33.96,33.93,33.93,5322.0,32.8316,32.8316,32.8026,32.8026,5322.0
2019-12-18 10:25:00,33.94,33.94,33.89,33.89,52822.0,32.8123,32.8123,32.764,32.764,52822.0
2019-12-18 10:30:00,33.89,33.94,33.89,33.93,32164.0,32.764,32.8123,32.764,32.8026,32164.0
2019-12-18 10:35:00,33.94,33.98,33.93,33.96,36872.0,32.8123,32.851,32.8026,32.8316,36872.0
2019-12-18 10:40:00,33.97,33.98,33.93,33.94,16034.0,32.8413,32.851,32.8026,32.8123,16034.0
2019-12-18 10:45:00,33.93,33.95,33.92,33.94,55778.0,32.8026,32.822,32.793,32.8123,55778.0
2019-12-18 10:50:00,33.95,33.99,33.95,33.99,70270.0,32.822,32.8606,32.822,32.8606,70270.0
2019-12-18 10:55:00,34.0,34.03,33.99,34.01,91014.0,32.8703,32.8993,32.8606,32.88,91014.0
2019-12-18 11:00:00,34.01,34.02,33.99,34.02,50402.0,32.88,32.8896,32.8606,32.8896,50402.0
2019-12-18 11:05:00,34.02,34.02,33.97,33.97,13636.0,32.8896,32.8896,32.8413,32.8413,13636.0
2019-12-18 11:10:00,33.98,34.0,33.96,34.0,18770.0,32.851,32.8703,32.8316,32.8703,18770.0
2019-12-18 11:15:00,34.01,34.1,34.01,34.07,79110.0,32.88,32.967,32.88,32.938,79110.0
2019-12-18 11:20:00,34.07,34.08,34.05,34.07,26444.0,32.938,32.9476,32.9186,32.938,26444.0
2019-12-18 11:25:00,34.07,34.08,34.06,34.06,15140.0,32.938,32.9476,32.9283,32.9283,15140.0
2019-12-18 11:30:00,34.07,34.07,34.01,34.01,17382.0,32.938,32.938,32.88,32.88,17382.0
2019-12-18 11:35:00,34.01,34.04,34.01,34.02,51100.0,32.88,32.909,32.88,32.8896,51100.0
2019-12-18 11:40:00,34.02,34.02,33.99,34.0,18522.0,32.8896,32.8896,32.8606,32.8703,18522.0
2019-12-18 11:45:00,34.01,34.02,33.99,34.0,37182.0,32.88,32.8896,32.8606,32.8703,37182.0
2019-12-18 11:50:00,33.99,34.0,33.96,33.97,78276.0,32.8606,32.8703,32.8316,32.8413,78276.0
2019-12-18 11:55:00,33.97,33.98,33.96,33.97,15500.0,32.8413,32.851,32.8316,32.8413,15500.0
2019-12-18 12:00:00,33.96,33.98,33.96,33.98,22060.0,32.8316,32.851,32.8316,32.851,22060.0
2019-12-18 12:05:00,33.98,33.99,33.98,33.98,6082.0,32.851,32.8606,32.851,32.851,6082.0
2019-12-18 12:10:00,33.97,33.99,33.96,33.99,18434.0,32.8413,32.8606,32.8316,32.8606,18434.0
2019-12-18 12:15:00,33.99,34.01,33.97,33.97,54972.0,32.8606,32.88,32.8413,32.8413,54972.0
2019-12-18 12:20:00,33.97,33.97,33.94,33.95,21794.0,32.8413,32.8413,32.8123,32.822,21794.0
2019-12-18 12:25:00,33.95,33.97,33.95,33.97,5472.0,32.822,32.8413,32.822,32.8413,5472.0
2019-12-18 12:30:00,33.96,33.97,33.95,33.96,6074.0,32.8316,32.8413,32.822,32.8316,6074.0
2019-12-18 12:35:00,33.96,33.96,33.94,33.95,19812.0,32.8316,32.8316,32.8123,32.822,19812.0
2019-12-18 12:40:00,33.95,33.96,33.95,33.95,5528.0,32.822,32.8316,32.822,32.822,5528.0
2019-12-18 12:45:00,33.95,33.97,33.95,33.95,10206.0,32.822,32.8413,32.822,32.822,10206.0
2019-12-18 12:50:00,33.96,33.97,33.96,33.96,5910.0,32.8316,32.8413,32.8316,32.8316,5910.0
2019-12-18 12:55:00,33.96,33.97,33.96,33.96,11986.0,32.8316,32.8413,32.8316,32.8316,11986.0
2019-12-18 13:00:00,33.96,33.99,33.96,33.99,13698.0,32.8316,32.8606,32.8316,32.8606,13698.0
2019-12-18 13:05:00,34.0,34.01,33.97,33.98,10700.0,32.8703,32.88,32.8413,32.851,10700.0
2019-12-18 13:10:00,33.98,33.99,33.98,33.99,7148.0,32.851,32.8606,32.851,32.8606,7148.0
2019-12-18 13:15:00,33.99,33.99,33.99,33.99,16938.0,32.8606,32.8606,32.8606,32.8606,16938.0
2019-12-18 13:20:00,33.99,34.0,33.98,33.99,11180.0,32.8606,32.8703,32.851,32.8606,11180.0
2019-12-18 13:25:00,33.99,33.99,33.97,33.97,7294.0,32.8606,32.8606,32.8413,32.8413,7294.0
2019-12-18 13:30:00,33.97,33.98,33.96,33.98,8800.0,32.8413,32.851,32.8316,32.851,8800.0
2019-12-18 13:35:00,33.98,33.99,33.98,33.98,16490.0,32.851,32.8606,32.851,32.851,16490.0
2019-12-18 13:40:00,33.98,34.0,33.98,33.99,24282.0,32.851,32.8703,32.851,32.8606,24282.0
2019-12-18 13:45:00,34.0,34.01,33.99,34.01,30706.0,32.8703,32.88,32.8606,32.88,30706.0
2019-12-18 13:50:00,34.01,34.02,34.0,34.01,33564.0,32.88,32.8896,32.8703,32.88,33564.0
2019-12-18 13:55:00,34.01,34.02,34.0,34.02,13144.0,32.88,32.8896,32.8703,32.8896,13144.0
2019-12-18 14:00:00,34.02,34.02,33.96,33.98,43684.0,32.8896,32.8896,32.8316,32.851,43684.0
2019-12-18 14:05:00,33.98,34.03,33.98,34.02,30544.0,32.851,32.8993,32.851,32.8896,30544.0
2019-12-18 14:10:00,34.02,34.02,34.0,34.01,4500.0,32.8896,32.8896,32.8703,32.88,4500.0
2019-12-18 14:15:00,34.0,34.02,33.99,34.01,79672.0,32.8703,32.8896,32.8606,32.88,79672.0
2019-12-18 14:20:00,33.99,34.01,33.99,33.99,10920.0,32.8606,32.88,32.8606,32.8606,10920.0
2019-12-18 14:25:00,33.99,34.0,33.99,33.99,7200.0,32.8606,32.8703,32.8606,32.8606,7200.0
2019-12-18 14:30:00,33.99,34.03,33.99,34.02,18808.0,32.8606,32.8993,32.8606,32.8896,18808.0
2019-12-18 14:35:00,34.03,34.04,34.02,34.02,26920.0,32.8993,32.909,32.8896,32.8896,26920.0
2019-12-18 14:40:00,34.02,34.04,34.02,34.02,10058.0,32.8896,32.909,32.8896,32.8896,10058.0
2019-12-18 14:45:00,34.02,34.02,34.01,34.02,20600.0,32.8896,32.8896,32.88,32.8896,20600.0
2019-12-18 14:50:00,34.02,34.03,34.02,34.02,20248.0,32.8896,32.8993,32.8896,32.8896,20248.0
2019-12-18 14:55:00,34.02,34.03,34.02,34.02,5702.0,32.8896,32.8993,32.8896,32.8896,5702.0
2019-12-18 15:00:00,34.02,34.02,33.99,34.01,47282.0,32.8896,32.8896,32.8606,32.88,47282.0
2019-12-18 15:05:00,34.01,34.02,33.99,34.02,21252.0,32.88,32.8896,32.8606,32.8896,21252.0
2019-12-18 15:10:00,34.02,34.03,33.98,33.98,21400.0,32.8896,32.8993,32.851,32.851,21400.0
2019-12-18 15:15:00,33.98,34.01,33.98,34.01,10000.0,32.851,32.88,32.851,32.88,10000.0
2019-12-18 15:20:00,34.01,34.02,33.99,34.02,31626.0,32.88,32.8896,32.8606,32.8896,31626.0
2019-12-18 15:25:00,34.01,34.02,33.99,33.99,20518.0,32.88,32.8896,32.8606,32.8606,20518.0
2019-12-18 15:30:00,33.99,34.0,33.92,33.93,62222.0,32.8606,32.8703,32.793,32.8026,62222.0
2019-12-18 15:35:00,33.93,33.99,33.93,33.99,54200.0,32.8026,32.8606,32.8026,32.8606,54200.0
2019-12-18 15:40:00,33.98,34.02,33.98,34.01,43130.0,32.851,32.8896,32.851,32.88,43130.0
2019-12-18 15:45:00,34.01,34.01,33.96,33.98,58294.0,32.88,32.88,32.8316,32.851,58294.0
2019-12-18 15:50:00,33.99,33.99,33.93,33.93,98324.0,32.8606,32.8606,32.8026,32.8026,98324.0
2019-12-18 15:55:00,33.93,33.95,33.87,33.89,194590.0,32.8026,32.822,32.7446,32.764,194590.0
2019-12-19 09:30:00,33.92,34.03,33.92,33.98,207048.0,32.793,32.8993,32.793,32.851,207048.0
2019-12-19 09:35:00,34.0,34.02,33.97,33.98,77802.0,32.8703,32.8896,32.8413,32.851,77802.0
2019-12-19 09:40:00,33.98,34.02,33.96,34.0,65280.0,32.851,32.8896,32.8316,32.8703,65280.0
2019-12-19 09:45:00,34.0,34.01,33.98,34.01,58894.0,32.8703,32.88,32.851,32.88,58894.0
2019-12-19 09:50:00,34.01,34.02,33.99,33.99,125464.0,32.88,32.8896,32.8606,32.8606,125464.0
2019-12-19 09:55:00,34.01,34.02,33.99,33.99,72666.0,32.88,32.8896,32.8606,32.8606,72666.0
2019-12-19 10:00:00,33.99,34.01,33.97,33.98,21148.0,32.8606,32.88,32.8413,32.851,21148.0
2019-12-19 10:05:00,33.98,34.01,33.97,34.0,61142.0,32.851,32.88,32.8413,32.8703,61142.0
2019-12-19 10:10:00,34.0,34.02,33.99,33.99,41174.0,32.8703,32.8896,32.8606,32.8606,41174.0
2019-12-19 10:15:00,33.99,33.99,33.95,33.95,66316.0,32.8606,32.8606,32.822,32.822,66316.0
2019-12-19 10:20:00,33.95,33.97,33.95,33.95,48016.0,32.822,32.8413,32.822,32.822,48016.0
2019-12-19 10:25:00,33.97,34.03,33.96,34.03,101472.0,32.8413,32.8993,32.8316,32.8993,101472.0
2019-12-19 10:30:00,34.04,34.04,34.01,34.01,44672.0,32.909,32.909,32.88,32.88,44672.0
2019-12-19 10:35:00,34.01,34.06,34.0,34.02,55076.0,32.88,32.9283,32.8703,32.8896,55076.0
2019-12-19 10:40:00,34.02,34.07,34.02,34.05,73362.0,32.8896,32.938,32.8896,32.9186,73362.0
2019-12-19 10:45:00,34.06,34.08,34.05,34.06,97114.0,32.9283,32.9476,32.9186,32.9283,97114.0
2019-12-19 10:50:00,34.06,34.08,34.05,34.08,111840.0,32.9283,32.9476,32.9186,32.9476,111840.0
2019-12-19 10:55:00,34.08,34.08,34.05,34.05,97800.0,32.9476,32.9476,32.9186,32.9186,97800.0
2019-12-19 11:00:00,34.05,34.08,34.04,34.07,51700.0,32.9186,32.9476,32.909,32.938,51700.0
2019-12-19 11:05:00,34.07,34.1,34.07,34.09,46628.0,32.938,32.967,32.938,32.9573,46628.0
2019-12-19 11:10:00,34.09,34.1,34.07,34.08,38872.0,32.9573,32.967,32.938,32.9476,38872.0
2019-12-19 11:15:00,34.08,34.1,34.07,34.1,43050.0,32.9476,32.967,32.938,32.967,43050.0
2019-12-19 11:20:00,34.1,34.2,34.1,34.18,148230.0,32.967,33.0637,32.967,33.0443,148230.0
2019-12-19 11:25:00,34.18,34.18,34.14,34.17,73946.0,33.0443,33.0443,33.0056,33.0347,73946.0
2019-12-19 11:30:00,34.16,34.22,34.16,34.2,40978.0,33.025,33.083,33.025,33.0637,40978.0
2019-12-19 11:35:00,34.21,34.21,34.17,34.17,20984.0,33.0733,33.0733,33.0347,33.0347,20984.0
2019-12-19 11:40:00,34.17,34.18,34.13,34.14,28940.0,33.0347,33.0443,32.996,33.0056,28940.0
2019-12-19 11:45:00,34.14,34.17,34.13,34.17,53618.0,33.0056,33.0347,32.996,33.0347,53618.0
2019-12-19 11:50:00,34.17,34.19,34.16,34.17,42304.0,33.0347,33.054,33.025,33.0347,42304.0
2019-12-19 11:55:00,34.18,34.19,34.16,34.16,60858.0,33.0443,33.054,33.025,33.025,60858.0
2019-12-19 12:00:00,34.17,34.21,34.16,34.2,28720.0,33.0347,33.0733,33.025,33.0637,28720.0
2019-12-19 12:05:00,34.2,34.22,34.18,34.21,57428.0,33.0637,33.083,33.0443,33.0733,57428.0
2019-12-19 12:10:00,34.2,34.21,34.19,34.21,192366.0,33.0637,33.0733,33.054,33.0733,192366.0
2019-12-19 12:15:00,34.21,34.24,34.21,34.24,32914.0,33.0733,33.1023,33.0733,33.1023,32914.0
2019-12-19 12:20:00,34.23,34.24,34.21,34.21,45608.0,33.0927,33.1023,33.0733,33.0733,45608.0
2019-12-19 12:25:00,34.21,34.22,34.2,34.22,15500.0,33.0733,33.083,33.0637,33.083,15500.0
2019-12-19 12:30:00,34.21,34.21,34.19,34.2,24250.0,33.0733,33.0733,33.054,33.0637,24250.0
2019-12-19 12:35:00,34.2,34.21,34.2,34.2,37708.0,33.0637,33.0733,33.0637,33.0637,37708.0
2019-12-19 12:40:00,34.2,34.2,34.17,34.17,20246.0,33.0637,33.0637,33.0347,33.0347,20246.0
2019-12-19 12:45:00,34.17,34.17,34.16,34.17,27738.0,33.0347,33.0347,33.025,33.0347,27738.0
2019-12-19 12:50:00,34.17,34.18,34.16,34.16,20882.0,33.0347,33.0443,33.025,33.025,20882.0
2019-12-19 12:55:00,34.17,34.18,34.16,34.17,31266.0,33.0347,33.0443,33.025,33.0347,31266.0
2019-12-19 13:00:00,34.18,34.18,34.15,34.16,46556.0,33.0443,33.0443,33.0153,33.025,46556.0
2019-12-19 13:05:00,34.15,34.18,34.15,34.17,25906.0,33.0153,33.0443,33.0153,33.0347,25906.0
2019-12-19 13:10:00,34.17,34.18,34.16,34.18,40700.0,33.0347,33.0443,33.025,33.0443,40700.0
2019-12-19 13:15:00,34.18,34.23,34.18,34.22,39810.0,33.0443,33.0927,33.0443,33.083,39810.0
2019-12-19 13:20:00,34.21,34.21,34.19,34.19,15842.0,33.0733,33.0733,33.054,33.054,15842.0
2019-12-19 13:25:00,34.19,34.21,34.19,34.2,16060.0,33.054,33.0733,33.054,33.0637,16060.0
2019-12-19 13:30:00,34.2,34.22,34.18,34.22,46766.0,33.0637,33.083,33.0443,33.083,46766.0
2019-12-19 13:35:00,34.22,34.24,34.22,34.24,28650.0,33.083,33.1023,33.083,33.1023,28650.0
2019-12-19 13:40:00,34.24,34.26,34.23,34.24,41846.0,33.1023,33.1217,33.0927,33.1023,41846.0
2019-12-19 13:45:00,34.24,34.26,34.24,34.25,79806.0,33.1023,33.1217,33.1023,33.112,79806.0
2019-12-19 13:50:00,34.26,34.26,34.23,34.23,18250.0,33.1217,33.1217,33.0927,33.0927,18250.0
2019-12-19 13:55:00,34.24,34.26,34.23,34.26,26116.0,33.1023,33.1217,33.0927,33.1217,26116.0
2019-12-19 14:00:00,34.26,34.26,34.24,34.24,36024.0,33.1217,33.1217,33.1023,33.1023,36024.0
2019-12-19 14:05:00,34.25,34.27,34.25,34.26,45848.0,33.112,33.1313,33.112,33.1217,45848.0
2019-12-19 14:10:00,34.26,34.3,34.26,34.28,76192.0,33.1217,33.1603,33.1217,33.141,76192.0
2019-12-19 14:15:00,34.28,34.28,34.27,34.27,20800.0,33.141,33.141,33.1313,33.1313,20800.0
2019-12-19 14:20:00,34.27,34.3,34.27,34.29,40588.0,33.1313,33.1603,33.1313,33.1507,40588.0
2019-12-19 14:25:00,34.29,34.31,34.29,34.3,27668.0,33.1507,33.17,33.1507,33.1603,27668.0
2019-12-19 14:30:00,34.29,34.31,34.29,34.3,29918.0,33.1507,33.17,33.1507,33.1603,29918.0
2019-12-19 14:35:00,34.31,34.31,34.3,34.3,21828.0,33.17,33.17,33.1603,33.1603,21828.0
2019-12-19 14:40:00,34.3,34.3,34.28,34.3,71004.0,33.1603,33.1603,33.141,33.1603,71004.0
2019-12-19 14:45:00,34.3,34.31,34.29,34.3,37896.0,33.1603,33.17,33.1507,33.1603,37896.0
2019-12-19 14:50:00,34.3,34.3,34.26,34.27,25324.0,33.1603,33.1603,33.1217,33.1313,25324.0
2019-12-19 14:55:00,34.26,34.28,34.26,34.27,30764.0,33.1217,33.141,33.1217,33.1313,30764.0
2019-12-19 15:00:00,34.27,34.28,34.26,34.27,37018.0,33.1313,33.141,33.1217,33.1313,37018.0
2019-12-19 15:05:00,34.28,34.3,34.24,34.24,91904.0,33.141,33.1603,33.1023,33.1023,91904.0
2019-12-19 15:10:00,34.24,34.24,34.22,34.23,30800.0,33.1023,33.1023,33.083,33.0927,30800.0
2019-12-19 15:15:00,34.23,34.23,34.21,34.23,25498.0,33.0927,33.0927,33.0733,33.0927,25498.0
2019-12-19 15:20:00,34.23,34.25,34.21,34.21,18810.0,33.0927,33.112,33.0733,33.0733,18810.0
2019-12-19 15:25:00,34.21,34.22,34.2,34.2,26232.0,33.0733,33.083,33.0637,33.0637,26232.0
2019-12-19 15:30:00,34.2,34.22,34.19,34.21,95368.0,33.0637,33.083,33.054,33.0733,95368.0
2019-12-19 15:35:00,34.21,34.21,34.17,34.17,36922.0,33.0733,33.0733,33.0347,33.0347,36922.0
2019-12-19 15:40:00,34.18,34.22,34.18,34.21,42284.0,33.0443,33.083,33.0443,33.0733,42284.0
2019-12-19 15:45:00,34.21,34.22,34.17,34.18,49816.0,33.0733,33.083,33.0347,33.0443,49816.0
2019-12-19 15:50:00,34.16,34.22,34.14,34.22,104412.0,33.025,33.083,33.0056,33.083,104412.0
2019-12-19 15:55:00,34.22,34.3,34.22,34.29,188324.0,33.083,33.1603,33.083,33.1507,188324.0
2019-12-20 09:30:00,34.65,34.78,34.65,34.73,527672.0,33.4987,33.6244,33.4987,33.576,527672.0
2019-12-20 09:35:00,34.73,34.77,34.71,34.71,166952.0,33.576,33.6147,33.5567,33.5567,166952.0
2019-12-20 09:40:00,34.72,34.73,34.68,34.68,87854.0,33.5664,33.576,33.5277,33.5277,87854.0
2019-12-20 09:45:00,34.68,34.72,34.63,34.71,185904.0,33.5277,33.5664,33.4794,33.5567,185904.0
2019-12-20 09:50:00,34.7,34.71,34.67,34.67,193050.0,33.547,33.5567,33.518,33.518,193050.0
2019-12-20 09:55:00,34.68,34.71,34.68,34.69,84954.0,33.5277,33.5567,33.5277,33.5374,84954.0
2019-12-20 10:00:00,34.7,34.76,34.69,34.73,82878.0,33.547,33.605,33.5374,33.576,82878.0
2019-12-20 10:05:00,34.73,34.75,34.7,34.71,119026.0,33.576,33.5954,33.547,33.5567,119026.0
2019-12-20 10:10:00,34.72,34.73,34.67,34.68,137954.0,33.5664,33.576,33.518,33.5277,137954.0
2019-12-20 10:15:00,34.68,34.71,34.68,34.7,163650.0,33.5277,33.5567,33.5277,33.547,163650.0
2019-12-20 10:20:00,34.69,34.73,34.67,34.73,91980.0,33.5374,33.576,33.518,33.576,91980.0
2019-12-20 10:25:00,34.73,34.76,34.7,34.75,98892.0,33.576,33.605,33.547,33.5954,98892.0
2019-12-20 10:30:00,34.75,34.79,34.75,34.77,141664.0,33.5954,33.6341,33.5954,33.6147,141664.0
2019-12-20 10:35:00,34.77,34.78,34.73,34.75,44914.0,33.6147,33.6244,33.576,33.5954,44914.0
2019-12-20 10:40:00,34.76,34.79,34.76,34.78,41710.0,33.605,33.6341,33.605,33.6244,41710.0
2019-12-20 10:45:00,34.78,34.8,34.77,34.8,33920.0,33.6244,33.6437,33.6147,33.6437,33920.0
2019-12-20 10:50:00,34.8,34.8,34.77,34.79,41838.0,33.6437,33.6437,33.6147,33.6341,41838.0
2019-12-20 10:55:00,34.79,34.79,34.78,34.78,5420.0,33.6341,33.6341,33.6244,33.6244,5420.0
2019-12-20 11:00:00,34.79,34.84,34.79,34.83,66100.0,33.6341,33.6824,33.6341,33.6727,66100.0
2019-12-20 11:05:00,34.84,34.88,34.83,34.86,99978.0,33.6824,33.7211,33.6727,33.7017,99978.0
2019-12-20 11:10:00,34.85,34.88,34.85,34.88,47788.0,33.6921,33.7211,33.6921,33.7211,47788.0
2019-12-20 11:15:00,34.88,34.88,34.86,34.88,39504.0,33.7211,33.7211,33.7017,33.7211,39504.0
2019-12-20 11:20:00,34.88,34.89,34.85,34.87,22862.0,33.7211,33.7307,33.6921,33.7114,22862.0
2019-12-20 11:25:00,34.86,34.87,34.84,34.87,13078.0,33.7017,33.7114,33.6824,33.7114,13078.0
2019-12-20 11:30:00,34.87,34.94,34.86,34.94,147846.0,33.7114,33.7791,33.7017,33.7791,147846.0
2019-12-20 11:35:00,34.93,34.93,34.89,34.91,47618.0,33.7694,33.7694,33.7307,33.7501,47618.0
2019-12-20 11:40:00,34.9,34.91,34.88,34.9,86172.0,33.7404,33.7501,33.7211,33.7404,86172.0
2019-12-20 11:45:00,34.9,34.9,34.88,34.9,22238.0,33.7404,33.7404,33.7211,33.7404,22238.0
2019-12-20 11:50:00,34.9,34.91,34.9,34.9,23566.0,33.7404,33.7501,33.7404,33.7404,23566.0
2019-12-20 11:55:00,34.9,34.9,34.86,34.88,38252.0,33.7404,33.7404,33.7017,33.7211,38252.0
2019-12-20 12:00:00,34.87,34.87,34.84,34.85,44750.0,33.7114,33.7114,33.6824,33.6921,44750.0
2019-12-20 12:05:00,34.85,34.85,34.83,34.84,35208.0,33.6921,33.6921,33.6727,33.6824,35208.0
2019-12-20 12:10:00,34.84,34.86,34.83,34.85,35874.0,33.6824,33.7017,33.6727,33.6921,35874.0
2019-12-20 12:15:00,34.85,34.87,34.85,34.85,39708.0,33.6921,33.7114,33.6921,33.6921,39708.0
2019-12-20 12:20:00,34.84,34.85,34.84,34.85,15326.0,33.6824,33.6921,33.6824,33.6921,15326.0
2019-12-20 12:25:00,34.85,34.87,34.85,34.87,19478.0,33.6921,33.7114,33.6921,33.7114,19478.0
2019-12-20 12:30:00,34.87,34.87,34.85,34.86,10854.0,33.7114,33.7114,33.6921,33.7017,10854.0
2019-12-20 12:35:00,34.86,34.87,34.85,34.86,13650.0,33.7017,33.7114,33.6921,33.7017,13650.0
2019-12-20 12:40:00,34.85,34.9,34.85,34.89,32108.0,33.6921,33.7404,33.6921,33.7307,32108.0
2019-12-20 12:45:00,34.89,34.9,34.88,34.88,19922.0,33.7307,33.7404,33.7211,33.7211,19922.0
2019-12-20 12:50:00,34.88,34.88,34.87,34.88,14552.0,33.7211,33.7211,33.7114,33.7211,14552.0
2019-12-20 12:55:00,34.88,34.88,34.85,34.86,24338.0,33.7211,33.7211,33.6921,33.7017,24338.0
2019-12-20 13:00:00,34.86,34.87,34.86,34.87,12872.0,33.7017,33.7114,33.7017,33.7114,12872.0
2019-12-20 13:05:00,34.87,34.88,34.87,34.88,19350.0,33.7114,33.7211,33.7114,33.7211,19350.0
2019-12-20 13:10:00,34.88,34.89,34.88,34.88,34282.0,33.7211,33.7307,33.7211,33.7211,34282.0
2019-12-20 13:15:00,34.88,34.89,34.87,34.88,34558.0,33.7211,33.7307,33.7114,33.7211,34558.0
2019-12-20 13:20:00,34.89,34.9,34.88,34.89,11942.0,33.7307,33.7404,33.7211,33.7307,11942.0
2019-12-20 13:25:00,34.89,34.89,34.87,34.87,24012.0,33.7307,33.7307,33.7114,33.7114,24012.0
2019-12-20 13:30:00,34.87,34.88,34.87,34.88,8706.0,33.7114,33.7211,33.7114,33.7211,8706.0
2019-12-20 13:35:00,34.87,34.88,34.87,34.87,5600.0,33.7114,33.7211,33.7114,33.7114,5600.0
2019-12-20 13:40:00,34.87,34.87,34.85,34.85,17630.0,33.7114,33.7114,33.6921,33.6921,17630.0
2019-12-20 13:45:00,34.85,34.86,34.84,34.86,15554.0,33.6921,33.7017,33.6824,33.7017,15554.0
2019-12-20 13:50:00,34.86,34.87,34.84,34.85,46404.0,33.7017,33.7114,33.6824,33.6921,46404.0
2019-12-20 13:55:00,34.85,34.85,34.84,34.84,12542.0,33.6921,33.6921,33.6824,33.6824,12542.0
2019-12-20 14:00:00,34.85,34.85,34.81,34.82,72468.0,33.6921,33.6921,33.6534,33.6631,72468.0
2019-12-20 14:05:00,34.83,34.83,34.82,34.83,25336.0,33.6727,33.6727,33.6631,33.6727,25336.0
2019-12-20 14:10:00,34.83,34.84,34.82,34.84,24200.0,33.6727,33.6824,33.6631,33.6824,24200.0
2019-12-20 14:15:00,34.84,34.84,34.82,34.83,43114.0,33.6824,33.6824,33.6631,33.6727,43114.0
2019-12-20 14:20:00,34.83,34.83,34.82,34.83,8254.0,33.6727,33.6727,33.6631,33.6727,8254.0
2019-12-20 14:25:00,34.83,34.84,34.82,34.84,4536.0,33.6727,33.6824,33.6631,33.6824,4536.0
2019-12-20 14:30:00,34.84,34.84,34.83,34.84,19648.0,33.6824,33.6824,33.6727,33.6824,19648.0
2019-12-20 14:35:00,34.84,34.85,34.83,34.84,24524.0,33.6824,33.6921,33.6727,33.6824,24524.0
2019-12-20 14:40:00,34.83,34.88,34.83,34.88,56844.0,33.6727,33.7211,33.6727,33.7211,56844.0
2019-12-20 14:45:00,34.88,34.91,34.88,34.91,64380.0,33.7211,33.7501,33.7211,33.7501,64380.0
2019-12-20 14:50:00,34.9,34.96,34.9,34.95,91182.0,33.7404,33.7984,33.7404,33.7887,91182.0
2019-12-20 14:55:00,34.94,34.95,34.92,34.94,32394.0,33.7791,33.7887,33.7597,33.7791,32394.0
2019-12-20 15:00:00,34.93,34.94,34.9,34.9,15082.0,33.7694,33.7791,33.7404,33.7404,15082.0
2019-12-20 15:05:00,34.9,34.91,34.88,34.88,5532.0,33.7404,33.7501,33.7211,33.7211,5532.0
2019-12-20 15:10:00,34.88,34.89,34.86,34.87,24212.0,33.7211,33.7307,33.7017,33.7114,24212.0
2019-12-20 15:15:00,34.87,34.9,34.87,34.9,17674.0,33.7114,33.7404,33.7114,33.7404,17674.0
2019-12-20 15:20:00,34.89,34.9,34.87,34.87,15680.0,33.7307,33.7404,33.7114,33.7114,15680.0
2019-12-20 15:25:00,34.87,34.88,34.87,34.87,8710.0,33.7114,33.7211,33.7114,33.7114,8710.0
2019-12-20 15:30:00,34.87,34.88,34.85,34.87,16660.0,33.7114,33.7211,33.6921,33.7114,16660.0
2019-12-20 15:35:00,34.88,34.9,34.85,34.85,44930.0,33.7211,33.7404,33.6921,33.6921,44930.0
2019-12-20 15:40:00,34.85,34.85,34.83,34.83,24880.0,33.6921,33.6921,33.6727,33.6727,24880.0
2019-12-20 15:45:00,34.82,34.83,34.79,34.83,94516.0,33.6631,33.6727,33.6341,33.6727,94516.0
2019-12-20 15:50:00,34.83,34.85,34.8,34.85,58190.0,33.6727,33.6921,33.6437,33.6921,58190.0
2019-12-20 15:55:00,34.86,34.89,34.77,34.8,161884.0,33.7017,33.7307,33.6147,33.6437,161884.0
2019-12-23 09:30:00,35.01,35.01,34.92,34.97,258522.0,33.8467,33.8467,33.7597,33.8081,258522.0
2019-12-23 09:35:00,34.95,34.95,34.89,34.9,107682.0,33.7887,33.7887,33.7307,33.7404,107682.0
2019-12-23 09:40:00,34.9,34.93,34.88,34.88,71128.0,33.7404,33.7694,33.7211,33.7211,71128.0
2019-12-23 09:45:00,34.88,34.93,34.88,34.91,109158.0,33.7211,33.7694,33.7211,33.7501,109158.0
2019-12-23 09:50:00,34.92,34.95,34.91,34.92,57468.0,33.7597,33.7887,33.7501,33.7597,57468.0
2019-12-23 09:55:00,34.92,34.92,34.91,34.91,12152.0,33.7597,33.7597,33.7501,33.7501,12152.0
2019-12-23 10:00:00,34.92,34.95,34.92,34.93,71062.0,33.7597,33.7887,33.7597,33.7694,71062.0
2019-12-23 10:05:00,34.92,34.93,34.89,34.89,66046.0,33.7597,33.7694,33.7307,33.7307,66046.0
2019-12-23 10:10:00,34.9,34.94,34.9,34.93,36498.0,33.7404,33.7791,33.7404,33.7694,36498.0
2019-12-23 10:15:00,34.92,34.97,34.91,34.97,69510.0,33.7597,33.8081,33.7501,33.8081,69510.0
2019-12-23 10:20:00,34.97,34.97,34.93,34.95,53896.0,33.8081,33.8081,33.7694,33.7887,53896.0
2019-12-23 10:25:00,34.94,34.95,34.92,34.93,31472.0,33.7791,33.7887,33.7597,33.7694,31472.0
2019-12-23 10:30:00,34.93,34.93,34.91,34.92,14266.0,33.7694,33.7694,33.7501,33.7597,14266.0
2019-12-23 10:35:00,34.92,34.95,34.92,34.95,21400.0,33.7597,33.7887,33.7597,33.7887,21400.0
2019-12-23 10:40:00,34.94,34.98,34.94,34.98,17940.0,33.7791,33.8177,33.7791,33.8177,17940.0
2019-12-23 10:45:00,34.98,34.98,34.94,34.95,28718.0,33.8177,33.8177,33.7791,33.7887,28718.0
2019-12-23 10:50:00,34.95,34.97,34.95,34.96,11694.0,33.7887,33.8081,33.7887,33.7984,11694.0
2019-12-23 10:55:00,34.96,34.99,34.96,34.99,21792.0,33.7984,33.8274,33.7984,33.8274,21792.0
2019-12-23 11:00:00,35.0,35.01,34.99,35.0,64294.0,33.8371,33.8467,33.8274,33.8371,64294.0
2019-12-23 11:05:00,35.0,35.01,34.97,34.98,45356.0,33.8371,33.8467,33.8081,33.8177,45356.0
2019-12-23 11:10:00,34.97,34.97,34.95,34.96,44060.0,33.8081,33.8081,33.7887,33.7984,44060.0
2019-12-23 11:15:00,34.96,34.97,34.96,34.97,13870.0,33.7984,33.8081,33.7984,33.8081,13870.0
2019-12-23 11:20:00,34.97,34.99,34.96,34.98,25056.0,33.8081,33.8274,33.7984,33.8177,25056.0
2019-12-23 11:25:00,34.98,35.01,34.98,34.99,34466.0,33.8177,33.8467,33.8177,33.8274,34466.0
2019-12-23 11:30:00,34.99,35.02,34.98,34.99,75616.0,33.8274,33.8564,33.8177,33.8274,75616.0
2019-12-23 11:35:00,34.99,34.99,34.98,34.99,47288.0,33.8274,33.8274,33.8177,33.8274,47288.0
2019-12-23 11:40:00,34.99,34.99,34.96,34.97,26530.0,33.8274,33.8274,33.7984,33.8081,26530.0
2019-12-23 11:45:00,34.97,34.97,34.96,34.97,20610.0,33.8081,33.8081,33.7984,33.8081,20610.0
2019-12-23 11:50:00,34.97,34.99,34.96,34.98,51784.0,33.8081,33.8274,33.7984,33.8177,51784.0
2019-12-23 11:55:00,34.98,34.98,34.96,34.97,20756.0,33.8177,33.8177,33.7984,33.8081,20756.0
2019-12-23 12:00:00,34.97,34.98,34.96,34.97,19000.0,33.8081,33.8177,33.7984,33.8081,19000.0
2019-12-23 12:05:00,34.97,34.97,34.96,34.97,24464.0,33.8081,33.8081,33.7984,33.8081,24464.0
2019-12-23 12:10:00,34.97,34.97,34.95,34.96,51678.0,33.8081,33.8081,33.7887,33.7984,51678.0
2019-12-23 12:15:00,34.96,34.96,34.94,34.96,12296.0,33.7984,33.7984,33.7791,33.7984,12296.0
2019-12-23 12:20:00,34.95,34.95,34.93,34.93,32566.0,33.7887,33.7887,33.7694,33.7694,32566.0
2019-12-23 12:25:00,34.93,34.93,34.9,34.92,137324.0,33.7694,33.7694,33.7404,33.7597,137324.0
2019-12-23 12:30:00,34.91,34.93,34.91,34.93,11870.0,33.7501,33.7694,33.7501,33.7694,11870.0
2019-12-23 12:35:00,34.93,34.94,34.93,34.93,38756.0,33.7694,33.7791,33.7694,33.7694,38756.0
2019-12-23 12:40:00,34.92,34.96,34.92,34.93,63846.0,33.7597,33.7984,33.7597,33.7694,63846.0
2019-12-23 12:45:00,34.93,34.94,34.92,34.93,11892.0,33.7694,33.7791,33.7597,33.7694,11892.0
2019-12-23 12:50:00,34.93,34.93,34.92,34.92,5000.0,33.7694,33.7694,33.7597,33.7597,5000.0
2019-12-23 12:55:00,34.93,34.94,34.93,34.93,7536.0,33.7694,33.7791,33.7694,33.7694,7536.0
2019-12-23 13:00:00,34.93,34.95,34.93,34.95,15384.0,33.7694,33.7887,33.7694,33.7887,15384.0
2019-12-23 13:05:00,34.95,34.95,34.94,34.95,18584.0,33.7887,33.7887,33.7791,33.7887,18584.0
2019-12-23 13:10:00,34.95,34.97,34.95,34.96,30644.0,33.7887,33.8081,33.7887,33.7984,30644.0
2019-12-23 13:15:00,34.96,34.97,34.95,34.97,12710.0,33.7984,33.8081,33.7887,33.8081,12710.0
2019-12-23 13:20:00,34.97,34.98,34.97,34.98,16138.0,33.8081,33.8177,33.8081,33.8177,16138.0
2019-12-23 13:25:00,34.97,34.97,34.97,34.97,13676.0,33.8081,33.8081,33.8081,33.8081,13676.0
2019-12-23 13:30:00,34.97,34.97,34.95,34.95,15450.0,33.8081,33.8081,33.7887,33.7887,15450.0
2019-12-23 13:35:00,34.95,34.96,34.94,34.94,21974.0,33.7887,33.7984,33.7791,33.7791,21974.0
2019-12-23 13:40:00,34.94,34.94,34.91,34.91,14044.0,33.7791,33.7791,33.7501,33.7501,14044.0
2019-12-23 13:45:00,34.91,34.93,34.91,34.92,31382.0,33.7501,33.7694,33.7501,33.7597,31382.0
2019-12-23 13:50:00,34.92,34.93,34.92,34.93,10696.0,33.7597,33.7694,33.7597,33.7694,10696.0
2019-12-23 13:55:00,34.93,34.94,34.93,34.94,16514.0,33.7694,33.7791,33.7694,33.7791,16514.0
2019-12-23 14:00:00,34.94,34.96,34.94,34.96,27552.0,33.7791,33.7984,33.7791,33.7984,27552.0
2019-12-23 14:05:00,34.96,34.96,34.95,34.96,20794.0,33.7984,33.7984,33.7887,33.7984,20794.0
2019-12-23 14:10:00,34.97,34.97,34.96,34.97,19420.0,33.8081,33.8081,33.7984,33.8081,19420.0
2019-12-23 14:15:00,34.97,34.97,34.95,34.96,19196.0,33.8081,33.8081,33.7887,33.7984,19196.0
2019-12-23 14:20:00,34.95,34.96,34.95,34.95,6734.0,33.7887,33.7984,33.7887,33.7887,6734.0
2019-12-23 14:25:00,34.95,34.96,34.94,34.96,13260.0,33.7887,33.7984,33.7791,33.7984,13260.0
2019-12-23 14:30:00,34.96,34.97,34.95,34.96,10528.0,33.7984,33.8081,33.7887,33.7984,10528.0
2019-12-23 14:35:00,34.95,34.96,34.93,34.95,6860.0,33.7887,33.7984,33.7694,33.7887,6860.0
2019-12-23 14:40:00,34.95,34.95,34.93,34.93,7720.0,33.7887,33.7887,33.7694,33.7694,7720.0
2019-12-23 14:45:00,34.94,34.95,34.93,34.94,5800.0,33.7791,33.7887,33.7694,33.7791,5800.0
2019-12-23 14:50:00,34.94,34.95,34.93,34.94,23754.0,33.7791,33.7887,33.7694,33.7791,23754.0
2019-12-23 14:55:00,34.95,34.95,34.95,34.95,9714.0,33.7887,33.7887,33.7887,33.7887,9714.0
2019-12-23 15:00:00,34.95,34.96,34.93,34.94,9702.0,33.7887,33.7984,33.7694,33.7791,9702.0
2019-12-23 15:05:00,34.94,34.96,34.94,34.94,18640.0,33.7791,33.7984,33.7791,33.7791,18640.0
2019-12-23 15:10:00,34.95,34.96,34.93,34.93,31578.0,33.7887,33.7984,33.7694,33.7694,31578.0
2019-12-23 15:15:00,34.94,34.94,34.91,34.91,45440.0,33.7791,33.7791,33.7501,33.7501,45440.0
2019-12-23 15:20:00,34.91,34.92,34.89,34.91,32372.0,33.7501,33.7597,33.7307,33.7501,32372.0
2019-12-23 15:25:00,34.91,34.95,34.91,34.93,21644.0,33.7501,33.7887,33.7501,33.7694,21644.0
2019-12-23 15:30:00,34.93,34.95,34.93,34.94,23020.0,33.7694,33.7887,33.7694,33.7791,23020.0
2019-12-23 15:35:00,34.94,34.94,34.9,34.9,18828.0,33.7791,33.7791,33.7404,33.7404,18828.0
2019-12-23 15:40:00,34.9,34.9,34.88,34.88,21172.0,33.7404,33.7404,33.7211,33.7211,21172.0
2019-12-23 15:45:00,34.88,34.9,34.86,34.87,78422.0,33.7211,33.7404,33.7017,33.7114,78422.0
2019-12-23 15:50:00,34.87,34.9,34.86,34.88,103250.0,33.7114,33.7404,33.7017,33.7211,103250.0
2019-12-23 15:55:00,34.9,34.9,34.83,34.88,104522.0,33.7404,33.7404,33.6727,33.7211,104522.0
2019-12-24 09:30:00,34.91,34.92,34.81,34.81,100362.0,33.799,33.8087,33.7022,33.7022,100362.0
2019-12-24 09:35:00,34.8,34.83,34.78,34.82,83588.0,33.6925,33.7215,33.6731,33.7119,83588.0
2019-12-24 09:40:00,34.81,34.81,34.75,34.75,92322.0,33.7022,33.7022,33.6441,33.6441,92322.0
2019-12-24 09:45:00,34.76,34.78,34.73,34.74,59978.0,33.6538,33.6731,33.6247,33.6344,59978.0
2019-12-24 09:50:00,34.73,34.74,34.72,34.73,18940.0,33.6247,33.6344,33.615,33.6247,18940.0
2019-12-24 09:55:00,34.74,34.76,34.74,34.76,33230.0,33.6344,33.6538,33.6344,33.6538,33230.0
2019-12-24 10:00:00,34.77,34.81,34.76,34.81,127756.0,33.6634,33.7022,33.6538,33.7022,127756.0
2019-12-24 10:05:00,34.81,34.82,34.79,34.79,27882.0,33.7022,33.7119,33.6828,33.6828,27882.0
2019-12-24 10:10:00,34.8,34.81,34.77,34.78,16098.0,33.6925,33.7022,33.6634,33.6731,16098.0
2019-12-24 10:15:00,34.79,34.8,34.77,34.79,6510.0,33.6828,33.6925,33.6634,33.6828,6510.0
2019-12-24 10:20:00,34.8,34.81,34.77,34.79,30198.0,33.6925,33.7022,33.6634,33.6828,30198.0
2019-12-24 10:25:00,34.79,34.83,34.79,34.82,19778.0,33.6828,33.7215,33.6828,33.7119,19778.0
2019-12-24 10:30:00,34.82,34.83,34.81,34.81,37130.0,33.7119,33.7215,33.7022,33.7022,37130.0
2019-12-24 10:35:00,34.81,34.84,34.81,34.83,77164.0,33.7022,33.7312,33.7022,33.7215,77164.0
2019-12-24 10:40:00,34.83,34.85,34.82,34.84,17144.0,33.7215,33.7409,33.7119,33.7312,17144.0
2019-12-24 10:45:00,34.83,34.84,34.81,34.81,42832.0,33.7215,33.7312,33.7022,33.7022,42832.0
2019-12-24 10:50:00,34.82,34.82,34.79,34.82,40154.0,33.7119,33.7119,33.6828,33.7119,40154.0
2019-12-24 10:55:00,34.82,34.83,34.79,34.8,46170.0,33.7119,33.7215,33.6828,33.6925,46170.0
2019-12-24 11:00:00,34.81,34.83,34.81,34.81,25300.0,33.7022,33.7215,33.7022,33.7022,25300.0
2019-12-24 11:05:00,34.82,34.83,34.8,34.82,38664.0,33.7119,33.7215,33.6925,33.7119,38664.0
2019-12-24 11:10:00,34.82,34.84,34.82,34.83,29312.0,33.7119,33.7312,33.7119,33.7215,29312.0
2019-12-24 11:15:00,34.84,34.85,34.83,34.84,15852.0,33.7312,33.7409,33.7215,33.7312,15852.0
2019-12-24 11:20:00,34.83,34.83,34.81,34.83,24452.0,33.7215,33.7215,33.7022,33.7215,24452.0
2019-12-24 11:25:00,34.83,34.83,34.81,34.83,33448.0,33.7215,33.7215,33.7022,33.7215,33448.0
2019-12-24 11:30:00,34.83,34.83,34.81,34.81,24440.0,33.7215,33.7215,33.7022,33.7022,24440.0
2019-12-24 11:35:00,34.81,34.83,34.81,34.82,19300.0,33.7022,33.7215,33.7022,33.7119,19300.0
2019-12-24 11:40:00,34.83,34.84,34.82,34.84,7900.0,33.7215,33.7312,33.7119,33.7312,7900.0
2019-12-24 11:45:00,34.84,34.84,34.83,34.84,46066.0,33.7312,33.7312,33.7215,33.7312,46066.0
2019-12-24 11:50:00,34.83,34.83,34.82,34.83,14920.0,33.7215,33.7215,33.7119,33.7215,14920.0
2019-12-24 11:55:00,34.82,34.82,34.8,34.8,13366.0,33.7119,33.7119,33.6925,33.6925,13366.0
2019-12-24 12:00:00,34.81,34.81,34.79,34.79,49014.0,33.7022,33.7022,33.6828,33.6828,49014.0
2019-12-24 12:05:00,34.79,34.8,34.79,34.79,14760.0,33.6828,33.6925,33.6828,33.6828,14760.0
2019-12-24 12:10:00,34.79,34.81,34.79,34.8,23682.0,33.6828,33.7022,33.6828,33.6925,23682.0
2019-12-24 12:15:00,34.8,34.81,34.79,34.8,21920.0,33.6925,33.7022,33.6828,33.6925,21920.0
2019-12-24 12:20:00,34.81,34.82,34.8,34.82,35078.0,33.7022,33.7119,33.6925,33.7119,35078.0
2019-12-24 12:25:00,34.82,34.82,34.8,34.81,15382.0,33.7119,33.7119,33.6925,33.7022,15382.0
2019-12-24 12:30:00,34.8,34.83,34.8,34.83,22338.0,33.6925,33.7215,33.6925,33.7215,22338.0
2019-12-24 12:35:00,34.83,34.83,34.8,34.8,42076.0,33.7215,33.7215,33.6925,33.6925,42076.0
2019-12-24 12:40:00,34.79,34.8,34.77,34.78,38238.0,33.6828,33.6925,33.6634,33.6731,38238.0
2019-12-24 12:45:00,34.78,34.8,34.78,34.8,19808.0,33.6731,33.6925,33.6731,33.6925,19808.0
2019-12-24 12:50:00,34.8,34.8,34.78,34.79,34642.0,33.6925,33.6925,33.6731,33.6828,34642.0
2019-12-24 12:55:00,34.79,34.84,34.78,34.84,81220.0,33.6828,33.7312,33.6731,33.7312,81220.0
2019-12-26 09:30:00,34.95,35.02,34.95,35.02,159690.0,33.8377,33.9055,33.8377,33.9055,159690.0
2019-12-26 09:35:00,35.02,35.05,35.01,35.05,36784.0,33.9055,33.9345,33.8958,33.9345,36784.0
2019-12-26 09:40:00,35.05,35.08,35.05,35.06,66882.0,33.9345,33.9636,33.9345,33.9442,66882.0
2019-12-26 09:45:00,35.06,35.1,35.06,35.08,48440.0,33.9442,33.9829,33.9442,33.9636,48440.0
2019-12-26 09:50:00,35.08,35.08,35.06,35.06,21904.0,33.9636,33.9636,33.9442,33.9442,21904.0
2019-12-26 09:55:00,35.06,35.08,35.04,35.06,57166.0,33.9442,33.9636,33.9249,33.9442,57166.0
2019-12-26 10:00:00,35.06,35.09,35.06,35.07,29504.0,33.9442,33.9733,33.9442,33.9539,29504.0
2019-12-26 10:05:00,35.08,35.08,35.07,35.08,12908.0,33.9636,33.9636,33.9539,33.9636,12908.0
2019-12-26 10:10:00,35.09,35.1,35.07,35.09,31630.0,33.9733,33.9829,33.9539,33.9733,31630.0
2019-12-26 10:15:00,35.09,35.1,35.08,35.1,32046.0,33.9733,33.9829,33.9636,33.9829,32046.0
2019-12-26 10:20:00,35.1,35.11,35.1,35.11,27170.0,33.9829,33.9926,33.9829,33.9926,27170.0
2019-12-26 10:25:00,35.12,35.12,35.1,35.11,65300.0,34.0023,34.0023,33.9829,33.9926,65300.0
2019-12-26 10:30:00,35.12,35.13,35.12,35.12,24058.0,34.0023,34.012,34.0023,34.0023,24058.0
2019-12-26 10:35:00,35.12,35.13,35.12,35.12,13622.0,34.0023,34.012,34.0023,34.0023,13622.0
2019-12-26 10:40:00,35.12,35.13,35.12,35.12,26152.0,34.0023,34.012,34.0023,34.0023,26152.0
2019-12-26 10:45:00,35.12,35.15,35.11,35.13,57578.0,34.0023,34.0314,33.9926,34.012,57578.0
2019-12-26 10:50:00,35.14,35.16,35.13,35.16,22306.0,34.0217,34.041,34.012,34.041,22306.0
2019-12-26 10:55:00,35.16,35.18,35.15,35.16,18666.0,34.041,34.0604,34.0314,34.041,18666.0
2019-12-26 11:00:00,35.16,35.22,35.16,35.18,70918.0,34.041,34.0991,34.041,34.0604,70918.0
2019-12-26 11:05:00,35.18,35.19,35.17,35.19,9700.0,34.0604,34.0701,34.0507,34.0701,9700.0
2019-12-26 11:10:00,35.19,35.2,35.17,35.17,12522.0,34.0701,34.0798,34.0507,34.0507,12522.0
2019-12-26 11:15:00,35.18,35.19,35.17,35.19,50100.0,34.0604,34.0701,34.0507,34.0701,50100.0
2019-12-26 11:20:00,35.19,35.2,35.18,35.19,14678.0,34.0701,34.0798,34.0604,34.0701,14678.0
2019-12-26 11:25:00,35.19,35.19,35.16,35.16,42532.0,34.0701,34.0701,34.041,34.041,42532.0
2019-12-26 11:30:00,35.17,35.17,35.14,35.15,24626.0,34.0507,34.0507,34.0217,34.0314,24626.0
2019-12-26 11:35:00,35.14,35.15,35.13,35.13,25400.0,34.0217,34.0314,34.012,34.012,25400.0
2019-12-26 11:40:00,35.15,35.17,35.15,35.17,11808.0,34.0314,34.0507,34.0314,34.0507,11808.0
2019-12-26 11:45:00,35.17,35.17,35.15,35.15,7064.0,34.0507,34.0507,34.0314,34.0314,7064.0
2019-12-26 11:50:00,35.15,35.16,35.15,35.16,30836.0,34.0314,34.041,34.0314,34.041,30836.0
2019-12-26 11:55:00,35.16,35.17,35.15,35.16,53998.0,34.041,34.0507,34.0314,34.041,53998.0
2019-12-26 12:00:00,35.17,35.17,35.14,35.15,57550.0,34.0507,34.0507,34.0217,34.0314,57550.0
2019-12-26 12:05:00,35.14,35.15,35.13,35.13,21128.0,34.0217,34.0314,34.012,34.012,21128.0
2019-12-26 12:10:00,35.13,35.13,35.07,35.09,89054.0,34.012,34.012,33.9539,33.9733,89054.0
2019-12-26 12:15:00,35.1,35.1,35.07,35.08,21500.0,33.9829,33.9829,33.9539,33.9636,21500.0
2019-12-26 12:20:00,35.08,35.09,35.08,35.08,8244.0,33.9636,33.9733,33.9636,33.9636,8244.0
2019-12-26 12:25:00,35.08,35.1,35.07,35.09,59132.0,33.9636,33.9829,33.9539,33.9733,59132.0
2019-12-26 12:30:00,35.09,35.1,35.09,35.1,7050.0,33.9733,33.9829,33.9733,33.9829,7050.0
2019-12-26 12:35:00,35.1,35.11,35.1,35.1,13500.0,33.9829,33.9926,33.9829,33.9829,13500.0
2019-12-26 12:40:00,35.1,35.11,35.1,35.11,12780.0,33.9829,33.9926,33.9829,33.9926,12780.0
2019-12-26 12:45:00,35.11,35.12,35.1,35.12,12262.0,33.9926,34.0023,33.9829,34.0023,12262.0
2019-12-26 12:50:00,35.12,35.12,35.11,35.12,35360.0,34.0023,34.0023,33.9926,34.0023,35360.0
2019-12-26 12:55:00,35.12,35.14,35.11,35.13,38290.0,34.0023,34.0217,33.9926,34.012,38290.0
2019-12-26 13:00:00,35.14,35.14,35.13,35.14,7712.0,34.0217,34.0217,34.012,34.0217,7712.0
2019-12-26 13:05:00,35.13,35.13,35.12,35.12,3622.0,34.012,34.012,34.0023,34.0023,3622.0
2019-12-26 13:10:00,35.13,35.16,35.13,35.16,11614.0,34.012,34.041,34.012,34.041,11614.0
2019-12-26 13:15:00,35.16,35.18,35.16,35.18,8370.0,34.041,34.0604,34.041,34.0604,8370.0
2019-12-26 13:20:00,35.18,35.18,35.16,35.16,8462.0,34.0604,34.0604,34.041,34.041,8462.0
2019-12-26 13:25:00,35.16,35.17,35.16,35.16,7880.0,34.041,34.0507,34.041,34.041,7880.0
2019-12-26 13:30:00,35.17,35.18,35.16,35.16,1694.0,34.0507,34.0604,34.041,34.041,1694.0
2019-12-26 13:35:00,35.17,35.18,35.16,35.18,31254.0,34.0507,34.0604,34.041,34.0604,31254.0
2019-12-26 13:40:00,35.18,35.19,35.17,35.17,15796.0,34.0604,34.0701,34.0507,34.0507,15796.0
2019-12-26 13:45:00,35.18,35.18,35.16,35.17,149514.0,34.0604,34.0604,34.041,34.0507,149514.0
2019-12-26 13:50:00,35.17,35.19,35.16,35.18,43544.0,34.0507,34.0701,34.041,34.0604,43544.0
2019-12-26 13:55:00,35.18,35.18,35.17,35.18,5600.0,34.0604,34.0604,34.0507,34.0604,5600.0
2019-12-26 14:00:00,35.18,35.2,35.18,35.2,8450.0,34.0604,34.0798,34.0604,34.0798,8450.0
2019-12-26 14:05:00,35.2,35.2,35.19,35.2,5458.0,34.0798,34.0798,34.0701,34.0798,5458.0
2019-12-26 14:10:00,35.2,35.2,35.19,35.19,1370.0,34.0798,34.0798,34.0701,34.0701,1370.0
2019-12-26 14:15:00,35.2,35.2,35.18,35.18,2000.0,34.0798,34.0798,34.0604,34.0604,2000.0
2019-12-26 14:20:00,35.18,35.18,35.16,35.17,15686.0,34.0604,34.0604,34.041,34.0507,15686.0
2019-12-26 14:25:00,35.17,35.17,35.16,35.16,8254.0,34.0507,34.0507,34.041,34.041,8254.0
2019-12-26 14:30:00,35.16,35.16,35.15,35.15,6810.0,34.041,34.041,34.0314,34.0314,6810.0
2019-12-26 14:35:00,35.16,35.16,35.15,35.15,2304.0,34.041,34.041,34.0314,34.0314,2304.0
2019-12-26 14:40:00,35.15,35.15,35.13,35.13,10810.0,34.0314,34.0314,34.012,34.012,10810.0
2019-12-26 14:45:00,35.14,35.15,35.14,35.15,7000.0,34.0217,34.0314,34.0217,34.0314,7000.0
2019-12-26 14:50:00,35.15,35.15,35.14,35.14,1660.0,34.0314,34.0314,34.0217,34.0217,1660.0
2019-12-26 14:55:00,35.14,35.15,35.13,35.13,13012.0,34.0217,34.0314,34.012,34.012,13012.0
2019-12-26 15:00:00,35.13,35.13,35.12,35.13,7976.0,34.012,34.012,34.0023,34.012,7976.0
2019-12-26 15:05:00,35.13,35.13,35.12,35.13,13992.0,34.012,34.012,34.0023,34.012,13992.0
2019-12-26 15:10:00,35.13,35.13,35.12,35.12,2290.0,34.012,34.012,34.0023,34.0023,2290.0
2019-12-26 15:15:00,35.13,35.13,35.12,35.13,20200.0,34.012,34.012,34.0023,34.012,20200.0
2019-12-26 15:20:00,35.13,35.16,35.13,35.13,12454.0,34.012,34.041,34.012,34.012,12454.0
2019-12-26 15:25:00,35.13,35.13,35.12,35.12,3894.0,34.012,34.012,34.0023,34.0023,3894.0
2019-12-26 15:30:00,35.13,35.13,35.08,35.1,58034.0,34.012,34.012,33.9636,33.9829,58034.0
2019-12-26 15:35:00,35.1,35.12,35.1,35.12,8700.0,33.9829,34.0023,33.9829,34.0023,8700.0
2019-12-26 15:40:00,35.12,35.22,35.12,35.22,108440.0,34.0023,34.0991,34.0023,34.0991,108440.0
2019-12-26 15:45:00,35.21,35.24,35.17,35.2,111926.0,34.0894,34.1185,34.0507,34.0798,111926.0
2019-12-26 15:50:00,35.19,35.26,35.18,35.25,100204.0,34.0701,34.1378,34.0604,34.1282,100204.0
2019-12-26 15:55:00,35.26,35.36,35.23,35.36,243688.0,34.1378,34.2347,34.1088,34.2347,243688.0
2019-12-27 09:30:00,35.63,35.64,35.55,35.58,220932.0,34.4961,34.5058,34.4186,34.4477,220932.0
2019-12-27 09:35:00,35.58,35.58,35.52,35.54,73938.0,34.4477,34.4477,34.3896,34.4089,73938.0
2019-12-27 09:40:00,35.53,35.56,35.49,35.51,104782.0,34.3993,34.4283,34.3605,34.3799,104782.0
2019-12-27 09:45:00,35.52,35.52,35.47,35.47,87304.0,34.3896,34.3896,34.3412,34.3412,87304.0
2019-12-27 09:50:00,35.45,35.45,35.4,35.41,78590.0,34.3218,34.3218,34.2734,34.2831,78590.0
2019-12-27 09:55:00,35.4,35.41,35.23,35.24,211006.0,34.2734,34.2831,34.1088,34.1185,211006.0
2019-12-27 10:00:00,35.24,35.3,35.22,35.29,195684.0,34.1185,34.1766,34.0991,34.1669,195684.0
2019-12-27 10:05:00,35.29,35.35,35.27,35.33,90210.0,34.1669,34.225,34.1475,34.2056,90210.0
2019-12-27 10:10:00,35.33,35.37,35.32,35.37,35650.0,34.2056,34.2443,34.1959,34.2443,35650.0
2019-12-27 10:15:00,35.37,35.4,35.34,35.38,87890.0,34.2443,34.2734,34.2153,34.254,87890.0
2019-12-27 10:20:00,35.38,35.41,35.37,35.4,62726.0,34.254,34.2831,34.2443,34.2734,62726.0
2019-12-27 10:25:00,35.41,35.41,35.37,35.39,20846.0,34.2831,34.2831,34.2443,34.2637,20846.0
2019-12-27 10:30:00,35.39,35.4,35.34,35.37,49784.0,34.2637,34.2734,34.2153,34.2443,49784.0
2019-12-27 10:35:00,35.37,35.41,35.36,35.37,33450.0,34.2443,34.2831,34.2347,34.2443,33450.0
2019-12-27 10:40:00,35.37,35.38,35.35,35.38,21556.0,34.2443,34.254,34.225,34.254,21556.0
2019-12-27 10:45:00,35.38,35.43,35.38,35.42,19542.0,34.254,34.3024,34.254,34.2928,19542.0
2019-12-27 10:50:00,35.42,35.46,35.42,35.46,62784.0,34.2928,34.3315,34.2928,34.3315,62784.0
2019-12-27 10:55:00,35.46,35.47,35.45,35.45,83046.0,34.3315,34.3412,34.3218,34.3218,83046.0
2019-12-27 11:00:00,35.45,35.49,35.45,35.48,20618.0,34.3218,34.3605,34.3218,34.3508,20618.0
2019-12-27 11:05:00,35.48,35.51,35.48,35.49,36236.0,34.3508,34.3799,34.3508,34.3605,36236.0
2019-12-27 11:10:00,35.49,35.51,35.47,35.49,47532.0,34.3605,34.3799,34.3412,34.3605,47532.0
2019-12-27 11:15:00,35.49,35.49,35.47,35.48,9650.0,34.3605,34.3605,34.3412,34.3508,9650.0
2019-12-27 11:20:00,35.49,35.52,35.48,35.49,31118.0,34.3605,34.3896,34.3508,34.3605,31118.0
2019-12-27 11:25:00,35.49,35.5,35.48,35.49,26814.0,34.3605,34.3702,34.3508,34.3605,26814.0
2019-12-27 11:30:00,35.49,35.52,35.49,35.51,24192.0,34.3605,34.3896,34.3605,34.3799,24192.0
2019-12-27 11:35:00,35.51,35.53,35.48,35.49,41088.0,34.3799,34.3993,34.3508,34.3605,41088.0
2019-12-27 11:40:00,35.49,35.54,35.49,35.53,45594.0,34.3605,34.4089,34.3605,34.3993,45594.0
2019-12-27 11:45:00,35.52,35.53,35.51,35.51,30854.0,34.3896,34.3993,34.3799,34.3799,30854.0
2019-12-27 11:50:00,35.51,35.52,35.5,35.5,44130.0,34.3799,34.3896,34.3702,34.3702,44130.0
2019-12-27 11:55:00,35.5,35.51,35.48,35.48,44990.0,34.3702,34.3799,34.3508,34.3508,44990.0
2019-12-27 12:00:00,35.47,35.49,35.45,35.45,28400.0,34.3412,34.3605,34.3218,34.3218,28400.0
2019-12-27 12:05:00,35.45,35.45,35.43,35.43,14238.0,34.3218,34.3218,34.3024,34.3024,14238.0
2019-12-27 12:10:00,35.44,35.46,35.44,35.45,38138.0,34.3121,34.3315,34.3121,34.3218,38138.0
2019-12-27 12:15:00,35.46,35.48,35.45,35.48,13022.0,34.3315,34.3508,34.3218,34.3508,13022.0
2019-12-27 12:20:00,35.48,35.48,35.41,35.41,37644.0,34.3508,34.3508,34.2831,34.2831,37644.0
2019-12-27 12:25:00,35.41,35.43,35.41,35.42,36734.0,34.2831,34.3024,34.2831,34.2928,36734.0
2019-12-27 12:30:00,35.42,35.42,35.4,35.41,60558.0,34.2928,34.2928,34.2734,34.2831,60558.0
2019-12-27 12:35:00,35.4,35.43,35.4,35.42,12768.0,34.2734,34.3024,34.2734,34.2928,12768.0
2019-12-27 12:40:00,35.4,35.42,35.4,35.42,5882.0,34.2734,34.2928,34.2734,34.2928,5882.0
2019-12-27 12:45:00,35.43,35.46,35.42,35.46,9538.0,34.3024,34.3315,34.2928,34.3315,9538.0
2019-12-27 12:50:00,35.46,35.47,35.45,35.45,6910.0,34.3315,34.3412,34.3218,34.3218,6910.0
2019-12-27 12:55:00,35.45,35.46,35.45,35.46,21046.0,34.3218,34.3315,34.3218,34.3315,21046.0
2019-12-27 13:00:00,35.46,35.48,35.45,35.46,10560.0,34.3315,34.3508,34.3218,34.3315,10560.0
2019-12-27 13:05:00,35.46,35.48,35.46,35.46,46366.0,34.3315,34.3508,34.3315,34.3315,46366.0
2019-12-27 13:10:00,35.47,35.47,35.43,35.43,14706.0,34.3412,34.3412,34.3024,34.3024,14706.0
2019-12-27 13:15:00,35.43,35.45,35.41,35.41,31620.0,34.3024,34.3218,34.2831,34.2831,31620.0
2019-12-27 13:20:00,35.41,35.43,35.41,35.41,24080.0,34.2831,34.3024,34.2831,34.2831,24080.0
2019-12-27 13:25:00,35.4,35.41,35.36,35.36,46268.0,34.2734,34.2831,34.2347,34.2347,46268.0
2019-12-27 13:30:00,35.36,35.38,35.35,35.38,30818.0,34.2347,34.254,34.225,34.254,30818.0
2019-12-27 13:35:00,35.38,35.4,35.37,35.39,10092.0,34.254,34.2734,34.2443,34.2637,10092.0
2019-12-27 13:40:00,35.38,35.38,35.36,35.36,9728.0,34.254,34.254,34.2347,34.2347,9728.0
2019-12-27 13:45:00,35.37,35.38,35.37,35.37,5278.0,34.2443,34.254,34.2443,34.2443,5278.0
2019-12-27 13:50:00,35.35,35.35,35.34,35.35,9840.0,34.225,34.225,34.2153,34.225,9840.0
2019-12-27 13:55:00,35.35,35.37,35.35,35.35,9530.0,34.225,34.2443,34.225,34.225,9530.0
2019-12-27 14:00:00,35.36,35.4,35.36,35.4,53050.0,34.2347,34.2734,34.2347,34.2734,53050.0
2019-12-27 14:05:00,35.4,35.41,35.39,35.39,40208.0,34.2734,34.2831,34.2637,34.2637,40208.0
2019-12-27 14:10:00,35.39,35.41,35.38,35.41,17720.0,34.2637,34.2831,34.254,34.2831,17720.0
2019-12-27 14:15:00,35.38,35.39,35.38,35.38,24394.0,34.254,34.2637,34.254,34.254,24394.0
2019-12-27 14:20:00,35.41,35.42,35.4,35.42,29964.0,34.2831,34.2928,34.2734,34.2928,29964.0
2019-12-27 14:25:00,35.42,35.42,35.41,35.41,10562.0,34.2928,34.2928,34.2831,34.2831,10562.0
2019-12-27 14:30:00,35.43,35.44,35.43,35.43,17978.0,34.3024,34.3121,34.3024,34.3024,17978.0
2019-12-27 14:35:00,35.42,35.44,35.42,35.43,10790.0,34.2928,34.3121,34.2928,34.3024,10790.0
2019-12-27 14:40:00,35.43,35.46,35.43,35.46,9804.0,34.3024,34.3315,34.3024,34.3315,9804.0
2019-12-27 14:45:00,35.45,35.46,35.44,35.45,21976.0,34.3218,34.3315,34.3121,34.3218,21976.0
2019-12-27 14:50:00,35.45,35.48,35.45,35.46,27352.0,34.3218,34.3508,34.3218,34.3315,27352.0
2019-12-27 14:55:00,35.44,35.46,35.44,35.46,8238.0,34.3121,34.3315,34.3121,34.3315,8238.0
2019-12-27 15:00:00,35.45,35.47,35.41,35.41,25504.0,34.3218,34.3412,34.2831,34.2831,25504.0
2019-12-27 15:05:00,35.41,35.44,35.41,35.42,25184.0,34.2831,34.3121,34.2831,34.2928,25184.0
2019-12-27 15:10:00,35.4,35.43,35.4,35.42,25918.0,34.2734,34.3024,34.2734,34.2928,25918.0
2019-12-27 15:15:00,35.42,35.44,35.41,35.44,24522.0,34.2928,34.3121,34.2831,34.3121,24522.0
2019-12-27 15:20:00,35.44,35.45,35.41,35.42,32432.0,34.3121,34.3218,34.2831,34.2928,32432.0
2019-12-27 15:25:00,35.41,35.41,35.38,35.38,31454.0,34.2831,34.2831,34.254,34.254,31454.0
2019-12-27 15:30:00,35.38,35.4,35.38,35.38,51940.0,34.254,34.2734,34.254,34.254,51940.0
2019-12-27 15:35:00,35.38,35.41,35.38,35.38,25020.0,34.254,34.2831,34.254,34.254,25020.0
2019-12-27 15:40:00,35.38,35.38,35.26,35.26,72834.0,34.254,34.254,34.1378,34.1378,72834.0
2019-12-27 15:45:00,35.26,35.3,35.21,35.21,168516.0,34.1378,34.1766,34.0894,34.0894,168516.0
2019-12-27 15:50:00,35.22,35.29,35.15,35.29,321292.0,34.0991,34.1669,34.0314,34.1669,321292.0
2019-12-27 15:55:00,35.29,35.34,35.29,35.31,200242.0,34.1669,34.2153,34.1669,34.1863,200242.0
2019-12-30 09:30:00,35.37,35.41,35.18,35.19,251370.0,34.2443,34.2831,34.0604,34.0701,251370.0
2019-12-30 09:35:00,35.18,35.18,34.95,34.98,372836.0,34.0604,34.0604,33.8377,33.8668,372836.0
2019-12-30 09:40:00,34.98,35.02,34.9,34.9,249992.0,33.8668,33.9055,33.7893,33.7893,249992.0
2019-12-30 09:45:00,34.88,34.94,34.85,34.85,234564.0,33.7699,33.828,33.7409,33.7409,234564.0
2019-12-30 09:50:00,34.84,34.93,34.81,34.93,137446.0,33.7312,33.8184,33.7022,33.8184,137446.0
2019-12-30 09:55:00,34.93,34.96,34.84,34.86,85746.0,33.8184,33.8474,33.7312,33.7506,85746.0
2019-12-30 10:00:00,34.88,34.92,34.85,34.85,84514.0,33.7699,33.8087,33.7409,33.7409,84514.0
2019-12-30 10:05:00,34.85,34.91,34.85,34.88,102854.0,33.7409,33.799,33.7409,33.7699,102854.0
2019-12-30 10:10:00,34.88,34.9,34.64,34.64,388926.0,33.7699,33.7893,33.5376,33.5376,388926.0
2019-12-30 10:15:00,34.64,34.7,34.57,34.66,170564.0,33.5376,33.5957,33.4698,33.5569,170564.0
2019-12-30 10:20:00,34.65,34.73,34.64,34.65,79838.0,33.5473,33.6247,33.5376,33.5473,79838.0
2019-12-30 10:25:00,34.63,34.66,34.6,34.66,40328.0,33.5279,33.5569,33.4989,33.5569,40328.0
2019-12-30 10:30:00,34.68,34.69,34.62,34.62,37472.0,33.5763,33.586,33.5182,33.5182,37472.0
2019-12-30 10:35:00,34.62,34.73,34.62,34.73,43940.0,33.5182,33.6247,33.5182,33.6247,43940.0
2019-12-30 10:40:00,34.73,34.78,34.7,34.74,54876.0,33.6247,33.6731,33.5957,33.6344,54876.0
2019-12-30 10:45:00,34.74,34.77,34.72,34.73,46068.0,33.6344,33.6634,33.615,33.6247,46068.0
2019-12-30 10:50:00,34.71,34.77,34.69,34.77,54494.0,33.6054,33.6634,33.586,33.6634,54494.0
2019-12-30 10:55:00,34.77,34.8,34.73,34.78,60290.0,33.6634,33.6925,33.6247,33.6731,60290.0
2019-12-30 11:00:00,34.79,34.8,34.69,34.71,71518.0,33.6828,33.6925,33.586,33.6054,71518.0
2019-12-30 11:05:00,34.7,34.73,34.67,34.68,54242.0,33.5957,33.6247,33.5666,33.5763,54242.0
2019-12-30 11:10:00,34.69,34.78,34.68,34.78,51280.0,33.586,33.6731,33.5763,33.6731,51280.0
2019-12-30 11:15:00,34.77,34.83,34.77,34.82,79162.0,33.6634,33.7215,33.6634,33.7119,79162.0
2019-12-30 11:20:00,34.82,34.87,34.82,34.87,24562.0,33.7119,33.7603,33.7119,33.7603,24562.0
2019-12-30 11:25:00,34.86,34.87,34.83,34.85,29676.0,33.7506,33.7603,33.7215,33.7409,29676.0
2019-12-30 11:30:00,34.84,34.85,34.78,34.78,23324.0,33.7312,33.7409,33.6731,33.6731,23324.0
2019-12-30 11:35:00,34.78,34.84,34.78,34.82,18148.0,33.6731,33.7312,33.6731,33.7119,18148.0
2019-12-30 11:40:00,34.83,34.88,34.8,34.88,28482.0,33.7215,33.7699,33.6925,33.7699,28482.0
2019-12-30 11:45:00,34.87,34.91,34.86,34.9,67858.0,33.7603,33.799,33.7506,33.7893,67858.0
2019-12-30 11:50:00,34.9,34.9,34.88,34.88,32350.0,33.7893,33.7893,33.7699,33.7699,32350.0
2019-12-30 11:55:00,34.88,34.9,34.86,34.87,28268.0,33.7699,33.7893,33.7506,33.7603,28268.0
2019-12-30 12:00:00,34.87,34.91,34.87,34.88,48172.0,33.7603,33.799,33.7603,33.7699,48172.0
2019-12-30 12:05:00,34.9,34.93,34.88,34.93,40856.0,33.7893,33.8184,33.7699,33.8184,40856.0
2019-12-30 12:10:00,34.92,34.94,34.92,34.93,10046.0,33.8087,33.828,33.8087,33.8184,10046.0
2019-12-30 12:15:00,34.94,34.97,34.94,34.95,24520.0,33.828,33.8571,33.828,33.8377,24520.0
2019-12-30 12:20:00,34.95,34.96,34.92,34.94,54346.0,33.8377,33.8474,33.8087,33.828,54346.0
2019-12-30 12:25:00,34.94,35.01,34.94,35.0,61564.0,33.828,33.8958,33.828,33.8861,61564.0
2019-12-30 12:30:00,35.01,35.04,34.99,35.03,32224.0,33.8958,33.9249,33.8764,33.9152,32224.0
2019-12-30 12:35:00,35.03,35.04,35.02,35.04,40962.0,33.9152,33.9249,33.9055,33.9249,40962.0
2019-12-30 12:40:00,35.04,35.04,35.01,35.01,15360.0,33.9249,33.9249,33.8958,33.8958,15360.0
2019-12-30 12:45:00,35.02,35.04,35.02,35.03,25476.0,33.9055,33.9249,33.9055,33.9152,25476.0
2019-12-30 12:50:00,35.04,35.06,35.03,35.03,45200.0,33.9249,33.9442,33.9152,33.9152,45200.0
2019-12-30 12:55:00,35.03,35.06,34.99,34.99,61706.0,33.9152,33.9442,33.8764,33.8764,61706.0
2019-12-30 13:00:00,34.99,35.02,34.94,34.94,54984.0,33.8764,33.9055,33.828,33.828,54984.0
2019-12-30 13:05:00,34.94,34.98,34.94,34.95,34004.0,33.828,33.8668,33.828,33.8377,34004.0
2019-12-30 13:10:00,34.95,34.97,34.94,34.97,31630.0,33.8377,33.8571,33.828,33.8571,31630.0
2019-12-30 13:15:00,34.97,34.99,34.95,34.96,22344.0,33.8571,33.8764,33.8377,33.8474,22344.0
2019-12-30 13:20:00,34.95,34.97,34.94,34.95,6786.0,33.8377,33.8571,33.828,33.8377,6786.0
2019-12-30 13:25:00,34.96,34.96,34.91,34.91,39352.0,33.8474,33.8474,33.799,33.799,39352.0
2019-12-30 13:30:00,34.92,34.93,34.9,34.9,32536.0,33.8087,33.8184,33.7893,33.7893,32536.0
2019-12-30 13:35:00,34.91,34.94,34.9,34.94,27542.0,33.799,33.828,33.7893,33.828,27542.0
2019-12-30 13:40:00,34.94,34.94,34.92,34.93,21396.0,33.828,33.828,33.8087,33.8184,21396.0
2019-12-30 13:45:00,34.93,34.94,34.88,34.9,26448.0,33.8184,33.828,33.7699,33.7893,26448.0
2019-12-30 13:50:00,34.9,34.94,34.9,34.92,10464.0,33.7893,33.828,33.7893,33.8087,10464.0
2019-12-30 13:55:00,34.92,34.97,34.92,34.96,25458.0,33.8087,33.8571,33.8087,33.8474,25458.0
2019-12-30 14:00:00,34.96,34.96,34.84,34.85,54160.0,33.8474,33.8474,33.7312,33.7409,54160.0
2019-12-30 14:05:00,34.84,34.84,34.83,34.83,19436.0,33.7312,33.7312,33.7215,33.7215,19436.0
2019-12-30 14:10:00,34.83,34.84,34.81,34.82,17850.0,33.7215,33.7312,33.7022,33.7119,17850.0
2019-12-30 14:15:00,34.82,34.83,34.82,34.82,15600.0,33.7119,33.7215,33.7119,33.7119,15600.0
2019-12-30 14:20:00,34.82,34.82,34.76,34.76,36860.0,33.7119,33.7119,33.6538,33.6538,36860.0
2019-12-30 14:25:00,34.77,34.81,34.76,34.81,46296.0,33.6634,33.7022,33.6538,33.7022,46296.0
2019-12-30 14:30:00,34.8,34.8,34.76,34.77,16514.0,33.6925,33.6925,33.6538,33.6634,16514.0
2019-12-30 14:35:00,34.77,34.78,34.76,34.77,17156.0,33.6634,33.6731,33.6538,33.6634,17156.0
2019-12-30 14:40:00,34.77,34.8,34.76,34.8,34346.0,33.6634,33.6925,33.6538,33.6925,34346.0
2019-12-30 14:45:00,34.79,34.81,34.76,34.81,13270.0,33.6828,33.7022,33.6538,33.7022,13270.0
2019-12-30 14:50:00,34.8,34.81,34.78,34.79,31148.0,33.6925,33.7022,33.6731,33.6828,31148.0
2019-12-30 14:55:00,34.77,34.81,34.77,34.77,28200.0,33.6634,33.7022,33.6634,33.6634,28200.0
2019-12-30 15:00:00,34.77,34.81,34.74,34.81,75726.0,33.6634,33.7022,33.6344,33.7022,75726.0
2019-12-30 15:05:00,34.8,34.84,34.79,34.82,66036.0,33.6925,33.7312,33.6828,33.7119,66036.0
2019-12-30 15:10:00,34.82,34.83,34.8,34.8,35284.0,33.7119,33.7215,33.6925,33.6925,35284.0
2019-12-30 15:15:00,34.8,34.85,34.8,34.82,26700.0,33.6925,33.7409,33.6925,33.7119,26700.0
2019-12-30 15:20:00,34.84,34.85,34.83,34.83,32486.0,33.7312,33.7409,33.7215,33.7215,32486.0
2019-12-30 15:25:00,34.83,34.84,34.82,34.83,30524.0,33.7215,33.7312,33.7119,33.7215,30524.0
2019-12-30 15:30:00,34.84,34.85,34.76,34.77,67316.0,33.7312,33.7409,33.6538,33.6634,67316.0
2019-12-30 15:35:00,34.77,34.82,34.76,34.78,79630.0,33.6634,33.7119,33.6538,33.6731,79630.0
2019-12-30 15:40:00,34.78,34.8,34.73,34.76,52518.0,33.6731,33.6925,33.6247,33.6538,52518.0
2019-12-30 15:45:00,34.74,34.77,34.7,34.74,134178.0,33.6344,33.6634,33.5957,33.6344,134178.0
2019-12-30 15:50:00,34.74,34.74,34.69,34.71,128642.0,33.6344,33.6344,33.586,33.6054,128642.0
2019-12-30 15:55:00,34.7,34.77,34.62,34.77,303930.0,33.5957,33.6634,33.5182,33.6634,303930.0
2019-12-31 09:30:00,34.55,34.73,34.44,34.65,440132.0,33.4504,33.6247,33.3439,33.5473,440132.0
2019-12-31 09:35:00,34.66,34.82,34.65,34.78,156512.0,33.5569,33.7119,33.5473,33.6731,156512.0
2019-12-31 09:40:00,34.78,34.79,34.74,34.76,45118.0,33.6731,33.6828,33.6344,33.6538,45118.0
2019-12-31 09:45:00,34.77,34.88,34.76,34.87,80730.0,33.6634,33.7699,33.6538,33.7603,80730.0
2019-12-31 09:50:00,34.85,34.87,34.8,34.81,53056.0,33.7409,33.7603,33.6925,33.7022,53056.0
2019-12-31 09:55:00,34.8,34.82,34.77,34.8,61678.0,33.6925,33.7119,33.6634,33.6925,61678.0
2019-12-31 10:00:00,34.82,34.83,34.71,34.72,78486.0,33.7119,33.7215,33.6054,33.615,78486.0
2019-12-31 10:05:00,34.74,34.77,34.67,34.76,60586.0,33.6344,33.6634,33.5666,33.6538,60586.0
2019-12-31 10:10:00,34.77,34.77,34.7,34.74,25962.0,33.6634,33.6634,33.5957,33.6344,25962.0
2019-12-31 10:15:00,34.74,34.77,34.73,34.76,40310.0,33.6344,33.6634,33.6247,33.6538,40310.0
2019-12-31 10:20:00,34.74,34.76,34.72,34.74,58324.0,33.6344,33.6538,33.615,33.6344,58324.0
2019-12-31 10:25:00,34.73,34.74,34.64,34.64,81122.0,33.6247,33.6344,33.5376,33.5376,81122.0
2019-12-31 10:30:00,34.64,34.66,34.59,34.61,56612.0,33.5376,33.5569,33.4892,33.5085,56612.0
2019-12-31 10:35:00,34.61,34.67,34.61,34.66,28540.0,33.5085,33.5666,33.5085,33.5569,28540.0
2019-12-31 10:40:00,34.63,34.63,34.6,34.6,13550.0,33.5279,33.5279,33.4989,33.4989,13550.0
2019-12-31 10:45:00,34.59,34.63,34.56,34.56,43468.0,33.4892,33.5279,33.4601,33.4601,43468.0
2019-12-31 10:50:00,34.56,34.58,34.52,34.58,45526.0,33.4601,33.4795,33.4214,33.4795,45526.0
2019-12-31 10:55:00,34.58,34.59,34.52,34.54,24306.0,33.4795,33.4892,33.4214,33.4408,24306.0
2019-12-31 11:00:00,34.52,34.6,34.52,34.59,41634.0,33.4214,33.4989,33.4214,33.4892,41634.0
2019-12-31 11:05:00,34.61,34.62,34.57,34.58,50484.0,33.5085,33.5182,33.4698,33.4795,50484.0
2019-12-31 11:10:00,34.58,34.61,34.56,34.58,45346.0,33.4795,33.5085,33.4601,33.4795,45346.0
2019-12-31 11:15:00,34.58,34.61,34.55,34.61,61706.0,33.4795,33.5085,33.4504,33.5085,61706.0
2019-12-31 11:20:00,34.61,34.61,34.56,34.58,22424.0,33.5085,33.5085,33.4601,33.4795,22424.0
2019-12-31 11:25:00,34.6,34.6,34.55,34.55,78296.0,33.4989,33.4989,33.4504,33.4504,78296.0
2019-12-31 11:30:00,34.54,34.55,34.49,34.51,94248.0,33.4408,33.4504,33.3924,33.4117,94248.0
2019-12-31 11:35:00,34.51,34.55,34.51,34.54,18060.0,33.4117,33.4504,33.4117,33.4408,18060.0
2019-12-31 11:40:00,34.54,34.6,34.53,34.6,12784.0,33.4408,33.4989,33.4311,33.4989,12784.0
2019-12-31 11:45:00,34.6,34.67,34.59,34.63,105030.0,33.4989,33.5666,33.4892,33.5279,105030.0
2019-12-31 11:50:00,34.63,34.64,34.6,34.61,19690.0,33.5279,33.5376,33.4989,33.5085,19690.0
2019-12-31 11:55:00,34.6,34.6,34.57,34.59,46338.0,33.4989,33.4989,33.4698,33.4892,46338.0
2019-12-31 12:00:00,34.59,34.6,34.56,34.59,36636.0,33.4892,33.4989,33.4601,33.4892,36636.0
2019-12-31 12:05:00,34.6,34.62,34.55,34.58,180196.0,33.4989,33.5182,33.4504,33.4795,180196.0
2019-12-31 12:10:00,34.58,34.58,34.54,34.57,11894.0,33.4795,33.4795,33.4408,33.4698,11894.0
2019-12-31 12:15:00,34.56,34.57,34.54,34.54,34396.0,33.4601,33.4698,33.4408,33.4408,34396.0
2019-12-31 12:20:00,34.54,34.56,34.52,34.54,7270.0,33.4408,33.4601,33.4214,33.4408,7270.0
2019-12-31 12:25:00,34.55,34.59,34.54,34.59,27524.0,33.4504,33.4892,33.4408,33.4892,27524.0
2019-12-31 12:30:00,34.59,34.63,34.59,34.6,19900.0,33.4892,33.5279,33.4892,33.4989,19900.0
2019-12-31 12:35:00,34.6,34.62,34.6,34.61,9478.0,33.4989,33.5182,33.4989,33.5085,9478.0
2019-12-31 12:40:00,34.62,34.63,34.62,34.62,11194.0,33.5182,33.5279,33.5182,33.5182,11194.0
2019-12-31 12:45:00,34.63,34.63,34.59,34.61,10652.0,33.5279,33.5279,33.4892,33.5085,10652.0
2019-12-31 12:50:00,34.62,34.63,34.6,34.63,11556.0,33.5182,33.5279,33.4989,33.5279,11556.0
2019-12-31 12:55:00,34.63,34.63,34.61,34.61,2766.0,33.5279,33.5279,33.5085,33.5085,2766.0
2019-12-31 13:00:00,34.6,34.63,34.6,34.6,11156.0,33.4989,33.5279,33.4989,33.4989,11156.0
2019-12-31 13:05:00,34.6,34.63,34.6,34.63,5678.0,33.4989,33.5279,33.4989,33.5279,5678.0
2019-12-31 13:10:00,34.65,34.65,34.63,34.64,6022.0,33.5473,33.5473,33.5279,33.5376,6022.0
2019-12-31 13:15:00,34.64,34.65,34.6,34.6,17328.0,33.5376,33.5473,33.4989,33.4989,17328.0
2019-12-31 13:20:00,34.6,34.63,34.6,34.61,27984.0,33.4989,33.5279,33.4989,33.5085,27984.0
2019-12-31 13:25:00,34.63,34.63,34.6,34.63,3470.0,33.5279,33.5279,33.4989,33.5279,3470.0
2019-12-31 13:30:00,34.63,34.65,34.63,34.64,3694.0,33.5279,33.5473,33.5279,33.5376,3694.0
2019-12-31 13:35:00,34.64,34.67,34.63,34.66,16688.0,33.5376,33.5666,33.5279,33.5569,16688.0
2019-12-31 13:40:00,34.67,34.68,34.66,34.66,40702.0,33.5666,33.5763,33.5569,33.5569,40702.0
2019-12-31 13:45:00,34.66,34.68,34.65,34.67,5000.0,33.5569,33.5763,33.5473,33.5666,5000.0
2019-12-31 13:50:00,34.68,34.68,34.66,34.67,5142.0,33.5763,33.5763,33.5569,33.5666,5142.0
2019-12-31 13:55:00,34.68,34.69,34.68,34.68,22114.0,33.5763,33.586,33.5763,33.5763,22114.0
2019-12-31 14:00:00,34.68,34.68,34.66,34.68,21740.0,33.5763,33.5763,33.5569,33.5763,21740.0
2019-12-31 14:05:00,34.69,34.7,34.67,34.68,6804.0,33.586,33.5957,33.5666,33.5763,6804.0
2019-12-31 14:10:00,34.69,34.69,34.65,34.66,13122.0,33.586,33.586,33.5473,33.5569,13122.0
2019-12-31 14:15:00,34.65,34.67,34.63,34.67,88302.0,33.5473,33.5666,33.5279,33.5666,88302.0
2019-12-31 14:20:00,34.66,34.7,34.66,34.69,7466.0,33.5569,33.5957,33.5569,33.586,7466.0
2019-12-31 14:25:00,34.71,34.72,34.7,34.72,21904.0,33.6054,33.615,33.5957,33.615,21904.0
2019-12-31 14:30:00,34.72,34.73,34.71,34.73,11200.0,33.615,33.6247,33.6054,33.6247,11200.0
2019-12-31 14:35:00,34.73,34.73,34.72,34.72,5088.0,33.6247,33.6247,33.615,33.615,5088.0
2019-12-31 14:40:00,34.72,34.74,34.72,34.73,26104.0,33.615,33.6344,33.615,33.6247,26104.0
2019-12-31 14:45:00,34.73,34.74,34.72,34.73,15198.0,33.6247,33.6344,33.615,33.6247,15198.0
2019-12-31 14:50:00,34.72,34.72,34.7,34.7,14738.0,33.615,33.615,33.5957,33.5957,14738.0
2019-12-31 14:55:00,34.69,34.71,34.68,34.7,20868.0,33.586,33.6054,33.5763,33.5957,20868.0
2019-12-31 15:00:00,34.7,34.74,34.68,34.74,65048.0,33.5957,33.6344,33.5763,33.6344,65048.0
2019-12-31 15:05:00,34.74,34.74,34.72,34.73,24138.0,33.6344,33.6344,33.615,33.6247,24138.0
2019-12-31 15:10:00,34.73,34.77,34.73,34.76,35208.0,33.6247,33.6634,33.6247,33.6538,35208.0
2019-12-31 15:15:00,34.76,34.82,34.73,34.78,89920.0,33.6538,33.7119,33.6247,33.6731,89920.0
2019-12-31 15:20:00,34.8,34.82,34.78,34.8,36768.0,33.6925,33.7119,33.6731,33.6925,36768.0
2019-12-31 15:25:00,34.8,34.84,34.79,34.84,66096.0,33.6925,33.7312,33.6828,33.7312,66096.0
2019-12-31 15:30:00,34.84,34.88,34.83,34.87,114402.0,33.7312,33.7699,33.7215,33.7603,114402.0
2019-12-31 15:35:00,34.87,34.87,34.84,34.86,16500.0,33.7603,33.7603,33.7312,33.7506,16500.0
2019-12-31 15:40:00,34.86,34.92,34.86,34.92,31642.0,33.7506,33.8087,33.7506,33.8087,31642.0
2019-12-31 15:45:00,34.92,34.93,34.88,34.9,127968.0,33.8087,33.8184,33.7699,33.7893,127968.0
2019-12-31 15:50:00,34.9,34.99,34.85,34.98,156644.0,33.7893,33.8764,33.7409,33.8668,156644.0
2019-12-31 15:55:00,34.98,35.08,34.92,34.99,261118.0,33.8668,33.9636,33.8087,33.8764,261118.0
2020-01-02 09:30:00,35.54,35.63,35.49,35.58,395744.0,34.4089,34.4961,34.3605,34.4477,395744.0
2020-01-02 09:35:00,35.59,35.67,35.56,35.63,178916.0,34.4573,34.5348,34.4283,34.4961,178916.0
2020-01-02 09:40:00,35.63,35.67,35.6,35.64,78866.0,34.4961,34.5348,34.467,34.5058,78866.0
2020-01-02 09:45:00,35.63,35.68,35.59,35.59,173684.0,34.4961,34.5445,34.4573,34.4573,173684.0
2020-01-02 09:50:00,35.59,35.61,35.54,35.55,59276.0,34.4573,34.4767,34.4089,34.4186,59276.0
2020-01-02 09:55:00,35.55,35.65,35.54,35.63,93506.0,34.4186,34.5154,34.4089,34.4961,93506.0
2020-01-02 10:00:00,35.63,35.64,35.5,35.53,79756.0,34.4961,34.5058,34.3702,34.3993,79756.0
2020-01-02 10:05:00,35.53,35.55,35.51,35.53,47710.0,34.3993,34.4186,34.3799,34.3993,47710.0
2020-01-02 10:10:00,35.53,35.55,35.38,35.38,128808.0,34.3993,34.4186,34.254,34.254,128808.0
2020-01-02 10:15:00,35.38,35.38,35.26,35.33,199370.0,34.254,34.254,34.1378,34.2056,199370.0
2020-01-02 10:20:00,35.32,35.34,35.23,35.29,91698.0,34.1959,34.2153,34.1088,34.1669,91698.0
2020-01-02 10:25:00,35.27,35.34,35.24,35.34,90898.0,34.1475,34.2153,34.1185,34.2153,90898.0
2020-01-02 10:30:00,35.35,35.35,35.27,35.33,132012.0,34.225,34.225,34.1475,34.2056,132012.0
2020-01-02 10:35:00,35.33,35.34,35.24,35.27,83410.0,34.2056,34.2153,34.1185,34.1475,83410.0
2020-01-02 10:40:00,35.26,35.32,35.24,35.31,72316.0,34.1378,34.1959,34.1185,34.1863,72316.0
2020-01-02 10:45:00,35.33,35.33,35.23,35.28,95556.0,34.2056,34.2056,34.1088,34.1572,95556.0
2020-01-02 10:50:00,35.29,35.33,35.26,35.33,63752.0,34.1669,34.2056,34.1378,34.2056,63752.0
2020-01-02 10:55:00,35.33,35.46,35.32,35.43,101860.0,34.2056,34.3315,34.1959,34.3024,101860.0
2020-01-02 11:00:00,35.43,35.46,35.41,35.42,61566.0,34.3024,34.3315,34.2831,34.2928,61566.0
2020-01-02 11:05:00,35.41,35.45,35.4,35.44,35736.0,34.2831,34.3218,34.2734,34.3121,35736.0
2020-01-02 11:10:00,35.44,35.46,35.43,35.46,47062.0,34.3121,34.3315,34.3024,34.3315,47062.0
2020-01-02 11:15:00,35.45,35.46,35.39,35.4,50060.0,34.3218,34.3315,34.2637,34.2734,50060.0
2020-01-02 11:20:00,35.41,35.45,35.4,35.45,18750.0,34.2831,34.3218,34.2734,34.3218,18750.0
2020-01-02 11:25:00,35.45,35.45,35.4,35.41,11002.0,34.3218,34.3218,34.2734,34.2831,11002.0
2020-01-02 11:30:00,35.4,35.41,35.24,35.24,57028.0,34.2734,34.2831,34.1185,34.1185,57028.0
2020-01-02 11:35:00,35.26,35.31,35.19,35.3,55124.0,34.1378,34.1863,34.0701,34.1766,55124.0
2020-01-02 11:40:00,35.31,35.31,35.28,35.31,15684.0,34.1863,34.1863,34.1572,34.1863,15684.0
2020-01-02 11:45:00,35.33,35.35,35.31,35.34,10954.0,34.2056,34.225,34.1863,34.2153,10954.0
2020-01-02 11:50:00,35.35,35.38,35.35,35.37,35734.0,34.225,34.254,34.225,34.2443,35734.0
2020-01-02 11:55:00,35.36,35.38,35.33,35.38,23984.0,34.2347,34.254,34.2056,34.254,23984.0
2020-01-02 12:00:00,35.37,35.37,35.33,35.35,25490.0,34.2443,34.2443,34.2056,34.225,25490.0
2020-01-02 12:05:00,35.37,35.39,35.35,35.39,11642.0,34.2443,34.2637,34.225,34.2637,11642.0
2020-01-02 12:10:00,35.4,35.4,35.37,35.37,9166.0,34.2734,34.2734,34.2443,34.2443,9166.0
2020-01-02 12:15:00,35.36,35.42,35.35,35.42,48642.0,34.2347,34.2928,34.225,34.2928,48642.0
2020-01-02 12:20:00,35.42,35.44,35.4,35.42,39616.0,34.2928,34.3121,34.2734,34.2928,39616.0
2020-01-02 12:25:00,35.42,35.44,35.41,35.41,12380.0,34.2928,34.3121,34.2831,34.2831,12380.0
2020-01-02 12:30:00,35.4,35.42,35.39,35.4,4478.0,34.2734,34.2928,34.2637,34.2734,4478.0
2020-01-02 12:35:00,35.41,35.46,35.4,35.46,28056.0,34.2831,34.3315,34.2734,34.3315,28056.0
2020-01-02 12:40:00,35.46,35.49,35.45,35.46,46522.0,34.3315,34.3605,34.3218,34.3315,46522.0
2020-01-02 12:45:00,35.47,35.48,35.44,35.46,23378.0,34.3412,34.3508,34.3121,34.3315,23378.0
2020-01-02 12:50:00,35.45,35.47,35.44,35.47,33162.0,34.3218,34.3412,34.3121,34.3412,33162.0
2020-01-02 12:55:00,35.46,35.47,35.46,35.46,11318.0,34.3315,34.3412,34.3315,34.3315,11318.0
2020-01-02 13:00:00,35.45,35.46,35.4,35.42,21850.0,34.3218,34.3315,34.2734,34.2928,21850.0
2020-01-02 13:05:00,35.42,35.42,35.38,35.38,19876.0,34.2928,34.2928,34.254,34.254,19876.0
2020-01-02 13:10:00,35.39,35.39,35.37,35.37,18886.0,34.2637,34.2637,34.2443,34.2443,18886.0
2020-01-02 13:15:00,35.37,35.38,35.36,35.38,21384.0,34.2443,34.254,34.2347,34.254,21384.0
2020-01-02 13:20:00,35.37,35.4,35.37,35.4,23904.0,34.2443,34.2734,34.2443,34.2734,23904.0
2020-01-02 13:25:00,35.39,35.39,35.35,35.37,24534.0,34.2637,34.2637,34.225,34.2443,24534.0
2020-01-02 13:30:00,35.38,35.38,35.35,35.36,10958.0,34.254,34.254,34.225,34.2347,10958.0
2020-01-02 13:35:00,35.35,35.37,35.35,35.37,8500.0,34.225,34.2443,34.225,34.2443,8500.0
2020-01-02 13:40:00,35.37,35.37,35.33,35.34,68270.0,34.2443,34.2443,34.2056,34.2153,68270.0
2020-01-02 13:45:00,35.36,35.41,35.35,35.39,73100.0,34.2347,34.2831,34.225,34.2637,73100.0
2020-01-02 13:50:00,35.39,35.39,35.35,35.35,30950.0,34.2637,34.2637,34.225,34.225,30950.0
2020-01-02 13:55:00,35.35,35.4,35.35,35.4,13756.0,34.225,34.2734,34.225,34.2734,13756.0
2020-01-02 14:00:00,35.39,35.44,35.39,35.43,29248.0,34.2637,34.3121,34.2637,34.3024,29248.0
2020-01-02 14:05:00,35.42,35.45,35.42,35.44,51048.0,34.2928,34.3218,34.2928,34.3121,51048.0
2020-01-02 14:10:00,35.44,35.46,35.43,35.45,91866.0,34.3121,34.3315,34.3024,34.3218,91866.0
2020-01-02 14:15:00,35.45,35.46,35.43,35.46,32702.0,34.3218,34.3315,34.3024,34.3315,32702.0
2020-01-02 14:20:00,35.47,35.52,35.47,35.52,89682.0,34.3412,34.3896,34.3412,34.3896,89682.0
2020-01-02 14:25:00,35.52,35.54,35.51,35.52,30438.0,34.3896,34.4089,34.3799,34.3896,30438.0
2020-01-02 14:30:00,35.52,35.52,35.51,35.52,34020.0,34.3896,34.3896,34.3799,34.3896,34020.0
2020-01-02 14:35:00,35.52,35.55,35.52,35.52,30460.0,34.3896,34.4186,34.3896,34.3896,30460.0
2020-01-02 14:40:00,35.53,35.61,35.53,35.6,59298.0,34.3993,34.4767,34.3993,34.467,59298.0
2020-01-02 14:45:00,35.6,35.61,35.58,35.61,31786.0,34.467,34.4767,34.4477,34.4767,31786.0
2020-01-02 14:50:00,35.6,35.63,35.6,35.6,30316.0,34.467,34.4961,34.467,34.467,30316.0
2020-01-02 14:55:00,35.6,35.62,35.59,35.6,17638.0,34.467,34.4864,34.4573,34.467,17638.0
2020-01-02 15:00:00,35.6,35.63,35.6,35.62,49972.0,34.467,34.4961,34.467,34.4864,49972.0
2020-01-02 15:05:00,35.62,35.62,35.59,35.59,26456.0,34.4864,34.4864,34.4573,34.4573,26456.0
2020-01-02 15:10:00,35.6,35.64,35.6,35.63,21396.0,34.467,34.5058,34.467,34.4961,21396.0
2020-01-02 15:15:00,35.63,35.65,35.6,35.6,49104.0,34.4961,34.5154,34.467,34.467,49104.0
2020-01-02 15:20:00,35.62,35.65,35.62,35.64,15450.0,34.4864,34.5154,34.4864,34.5058,15450.0
2020-01-02 15:25:00,35.64,35.65,35.63,35.63,13088.0,34.5058,34.5154,34.4961,34.4961,13088.0
2020-01-02 15:30:00,35.64,35.69,35.62,35.69,73726.0,34.5058,34.5542,34.4864,34.5542,73726.0
2020-01-02 15:35:00,35.69,35.69,35.67,35.68,52614.0,34.5542,34.5542,34.5348,34.5445,52614.0
2020-01-02 15:40:00,35.69,35.72,35.68,35.71,94930.0,34.5542,34.5832,34.5445,34.5735,94930.0
2020-01-02 15:45:00,35.71,35.73,35.68,35.71,81446.0,34.5735,34.5929,34.5445,34.5735,81446.0
2020-01-02 15:50:00,35.72,35.86,35.72,35.85,254012.0,34.5832,34.7188,34.5832,34.7091,254012.0
2020-01-02 15:55:00,35.88,35.95,35.81,35.95,356150.0,34.7381,34.8059,34.6703,34.8059,356150.0
2020-01-03 09:30:00,34.72,35.22,34.7,35.21,623258.0,33.615,34.0991,33.5957,34.0894,623258.0
2020-01-03 09:35:00,35.22,35.22,35.08,35.14,194390.0,34.0991,34.0991,33.9636,34.0217,194390.0
2020-01-03 09:40:00,35.15,35.31,35.12,35.3,95034.0,34.0314,34.1863,34.0023,34.1766,95034.0
2020-01-03 09:45:00,35.3,35.33,35.23,35.28,129020.0,34.1766,34.2056,34.1088,34.1572,129020.0
2020-01-03 09:50:00,35.27,35.31,35.21,35.21,97264.0,34.1475,34.1863,34.0894,34.0894,97264.0
2020-01-03 09:55:00,35.21,35.3,35.14,35.26,108766.0,34.0894,34.1766,34.0217,34.1378,108766.0
2020-01-03 10:00:00,35.23,35.23,35.02,35.06,274150.0,34.1088,34.1088,33.9055,33.9442,274150.0
2020-01-03 10:05:00,35.05,35.18,35.02,35.16,88940.0,33.9345,34.0604,33.9055,34.041,88940.0
2020-01-03 10:10:00,35.15,35.21,35.12,35.21,82820.0,34.0314,34.0894,34.0023,34.0894,82820.0
2020-01-03 10:15:00,35.23,35.29,35.15,35.15,120914.0,34.1088,34.1669,34.0314,34.0314,120914.0
2020-01-03 10:20:00,35.14,35.19,35.08,35.18,77698.0,34.0217,34.0701,33.9636,34.0604,77698.0
2020-01-03 10:25:00,35.18,35.26,35.17,35.26,75000.0,34.0604,34.1378,34.0507,34.1378,75000.0
2020-01-03 10:30:00,35.26,35.27,35.21,35.27,26062.0,34.1378,34.1475,34.0894,34.1475,26062.0
2020-01-03 10:35:00,35.25,35.3,35.23,35.25,40582.0,34.1282,34.1766,34.1088,34.1282,40582.0
2020-01-03 10:40:00,35.27,35.35,35.26,35.34,64868.0,34.1475,34.225,34.1378,34.2153,64868.0
2020-01-03 10:45:00,35.35,35.36,35.27,35.27,22044.0,34.225,34.2347,34.1475,34.1475,22044.0
2020-01-03 10:50:00,35.25,35.25,35.15,35.18,64364.0,34.1282,34.1282,34.0314,34.0604,64364.0
2020-01-03 10:55:00,35.16,35.21,35.13,35.17,66126.0,34.041,34.0894,34.012,34.0507,66126.0
2020-01-03 11:00:00,35.17,35.17,35.1,35.12,52204.0,34.0507,34.0507,33.9829,34.0023,52204.0
2020-01-03 11:05:00,35.13,35.15,35.09,35.09,41562.0,34.012,34.0314,33.9733,33.9733,41562.0
2020-01-03 11:10:00,35.09,35.18,35.05,35.17,51644.0,33.9733,34.0604,33.9345,34.0507,51644.0
2020-01-03 11:15:00,35.19,35.21,35.13,35.18,50780.0,34.0701,34.0894,34.012,34.0604,50780.0
2020-01-03 11:20:00,35.22,35.23,35.21,35.23,8686.0,34.0991,34.1088,34.0894,34.1088,8686.0
2020-01-03 11:25:00,35.23,35.24,35.19,35.21,20404.0,34.1088,34.1185,34.0701,34.0894,20404.0
2020-01-03 11:30:00,35.21,35.31,35.2,35.31,54588.0,34.0894,34.1863,34.0798,34.1863,54588.0
2020-01-03 11:35:00,35.31,35.31,35.27,35.31,29158.0,34.1863,34.1863,34.1475,34.1863,29158.0
2020-01-03 11:40:00,35.31,35.34,35.29,35.33,15070.0,34.1863,34.2153,34.1669,34.2056,15070.0
2020-01-03 11:45:00,35.33,35.35,35.33,35.34,14296.0,34.2056,34.225,34.2056,34.2153,14296.0
2020-01-03 11:50:00,35.34,35.4,35.33,35.39,11344.0,34.2153,34.2734,34.2056,34.2637,11344.0
2020-01-03 11:55:00,35.39,35.41,35.35,35.38,22080.0,34.2637,34.2831,34.225,34.254,22080.0
2020-01-03 12:00:00,35.41,35.48,35.41,35.48,26434.0,34.2831,34.3508,34.2831,34.3508,26434.0
2020-01-03 12:05:00,35.48,35.52,35.45,35.47,70648.0,34.3508,34.3896,34.3218,34.3412,70648.0
2020-01-03 12:10:00,35.47,35.49,35.4,35.4,26898.0,34.3412,34.3605,34.2734,34.2734,26898.0
2020-01-03 12:15:00,35.42,35.45,35.41,35.45,19304.0,34.2928,34.3218,34.2831,34.3218,19304.0
2020-01-03 12:20:00,35.44,35.46,35.42,35.46,17956.0,34.3121,34.3315,34.2928,34.3315,17956.0
2020-01-03 12:25:00,35.46,35.47,35.43,35.43,19100.0,34.3315,34.3412,34.3024,34.3024,19100.0
2020-01-03 12:30:00,35.43,35.5,35.43,35.47,34012.0,34.3024,34.3702,34.3024,34.3412,34012.0
2020-01-03 12:35:00,35.49,35.49,35.48,35.49,23790.0,34.3605,34.3605,34.3508,34.3605,23790.0
2020-01-03 12:40:00,35.5,35.52,35.47,35.49,22490.0,34.3702,34.3896,34.3412,34.3605,22490.0
2020-01-03 12:45:00,35.51,35.51,35.49,35.5,18684.0,34.3799,34.3799,34.3605,34.3702,18684.0
2020-01-03 12:50:00,35.51,35.54,35.5,35.5,36746.0,34.3799,34.4089,34.3702,34.3702,36746.0
2020-01-03 12:55:00,35.5,35.5,35.45,35.48,34128.0,34.3702,34.3702,34.3218,34.3508,34128.0
2020-01-03 13:00:00,35.48,35.51,35.47,35.47,26068.0,34.3508,34.3799,34.3412,34.3412,26068.0
2020-01-03 13:05:00,35.48,35.51,35.48,35.49,23358.0,34.3508,34.3799,34.3508,34.3605,23358.0
2020-01-03 13:10:00,35.49,35.5,35.48,35.48,13942.0,34.3605,34.3702,34.3508,34.3508,13942.0
2020-01-03 13:15:00,35.47,35.48,35.4,35.41,30414.0,34.3412,34.3508,34.2734,34.2831,30414.0
2020-01-03 13:20:00,35.41,35.46,35.4,35.45,28636.0,34.2831,34.3315,34.2734,34.3218,28636.0
2020-01-03 13:25:00,35.45,35.48,35.45,35.48,29240.0,34.3218,34.3508,34.3218,34.3508,29240.0
2020-01-03 13:30:00,35.47,35.48,35.37,35.37,84016.0,34.3412,34.3508,34.2443,34.2443,84016.0
2020-01-03 13:35:00,35.37,35.37,35.1,35.29,131218.0,34.2443,34.2443,33.9829,34.1669,131218.0
2020-01-03 13:40:00,35.27,35.35,35.25,35.34,125340.0,34.1475,34.225,34.1282,34.2153,125340.0
2020-01-03 13:45:00,35.33,35.38,35.31,35.35,28258.0,34.2056,34.254,34.1863,34.225,28258.0
2020-01-03 13:50:00,35.36,35.38,35.3,35.31,40486.0,34.2347,34.254,34.1766,34.1863,40486.0
2020-01-03 13:55:00,35.3,35.34,35.27,35.34,54002.0,34.1766,34.2153,34.1475,34.2153,54002.0
2020-01-03 14:00:00,35.31,35.37,35.23,35.24,68268.0,34.1863,34.2443,34.1088,34.1185,68268.0
2020-01-03 14:05:00,35.26,35.27,35.22,35.24,48416.0,34.1378,34.1475,34.0991,34.1185,48416.0
2020-01-03 14:10:00,35.23,35.25,35.21,35.21,17838.0,34.1088,34.1282,34.0894,34.0894,17838.0
2020-01-03 14:15:00,35.2,35.29,35.2,35.27,52980.0,34.0798,34.1669,34.0798,34.1475,52980.0
2020-01-03 14:20:00,35.27,35.29,35.25,35.27,35734.0,34.1475,34.1669,34.1282,34.1475,35734.0
2020-01-03 14:25:00,35.26,35.29,35.24,35.28,26200.0,34.1378,34.1669,34.1185,34.1572,26200.0
2020-01-03 14:30:00,35.28,35.29,35.26,35.29,34280.0,34.1572,34.1669,34.1378,34.1669,34280.0
2020-01-03 14:35:00,35.26,35.33,35.26,35.33,39292.0,34.1378,34.2056,34.1378,34.2056,39292.0
2020-01-03 14:40:00,35.32,35.35,35.32,35.35,8524.0,34.1959,34.225,34.1959,34.225,8524.0
2020-01-03 14:45:00,35.35,35.35,35.32,35.35,17262.0,34.225,34.225,34.1959,34.225,17262.0
2020-01-03 14:50:00,35.34,35.4,35.34,35.38,38954.0,34.2153,34.2734,34.2153,34.254,38954.0
2020-01-03 14:55:00,35.4,35.43,35.39,35.41,41754.0,34.2734,34.3024,34.2637,34.2831,41754.0
2020-01-03 15:00:00,35.41,35.51,35.38,35.49,278598.0,34.2831,34.3799,34.254,34.3605,278598.0
2020-01-03 15:05:00,35.47,35.47,35.43,35.44,26088.0,34.3412,34.3412,34.3024,34.3121,26088.0
2020-01-03 15:10:00,35.44,35.45,35.38,35.41,43876.0,34.3121,34.3218,34.254,34.2831,43876.0
2020-01-03 15:15:00,35.39,35.41,35.34,35.37,25180.0,34.2637,34.2831,34.2153,34.2443,25180.0
2020-01-03 15:20:00,35.37,35.4,35.27,35.29,71552.0,34.2443,34.2734,34.1475,34.1669,71552.0
2020-01-03 15:25:00,35.3,35.32,35.27,35.28,38552.0,34.1766,34.1959,34.1475,34.1572,38552.0
2020-01-03 15:30:00,35.27,35.29,35.16,35.22,44028.0,34.1475,34.1669,34.041,34.0991,44028.0
2020-01-03 15:35:00,35.21,35.24,35.18,35.18,60118.0,34.0894,34.1185,34.0604,34.0604,60118.0
2020-01-03 15:40:00,35.18,35.26,35.17,35.26,74592.0,34.0604,34.1378,34.0507,34.1378,74592.0
2020-01-03 15:45:00,35.25,35.26,35.16,35.22,159726.0,34.1282,34.1378,34.041,34.0991,159726.0
2020-01-03 15:50:00,35.21,35.35,35.17,35.26,234508.0,34.0894,34.225,34.0507,34.1378,234508.0
2020-01-03 15:55:00,35.27,35.3,35.15,35.16,378576.0,34.1475,34.1766,34.0314,34.041,378576.0
2020-01-06 09:30:00,34.49,34.74,34.47,34.72,472452.0,33.3924,33.6344,33.373,33.615,472452.0
2020-01-06 09:35:00,34.71,34.77,34.66,34.74,198868.0,33.6054,33.6634,33.5569,33.6344,198868.0
2020-01-06 09:40:00,34.75,34.81,34.72,34.79,176812.0,33.6441,33.7022,33.615,33.6828,176812.0
2020-01-06 09:45:00,34.78,34.9,34.76,34.85,95078.0,33.6731,33.7893,33.6538,33.7409,95078.0
2020-01-06 09:50:00,34.85,34.91,34.82,34.82,78164.0,33.7409,33.799,33.7119,33.7119,78164.0
2020-01-06 09:55:00,34.81,34.9,34.75,34.85,123220.0,33.7022,33.7893,33.6441,33.7409,123220.0
2020-01-06 10:00:00,34.86,34.9,34.84,34.88,36816.0,33.7506,33.7893,33.7312,33.7699,36816.0
2020-01-06 10:05:00,34.88,34.9,34.83,34.88,66218.0,33.7699,33.7893,33.7215,33.7699,66218.0
2020-01-06 10:10:00,34.88,34.96,34.88,34.93,30968.0,33.7699,33.8474,33.7699,33.8184,30968.0
2020-01-06 10:15:00,34.94,34.98,34.9,34.97,106202.0,33.828,33.8668,33.7893,33.8571,106202.0
2020-01-06 10:20:00,34.97,35.04,34.95,34.99,87390.0,33.8571,33.9249,33.8377,33.8764,87390.0
2020-01-06 10:25:00,34.99,35.02,34.99,35.02,16444.0,33.8764,33.9055,33.8764,33.9055,16444.0
2020-01-06 10:30:00,35.02,35.04,34.96,34.98,29842.0,33.9055,33.9249,33.8474,33.8668,29842.0
2020-01-06 10:35:00,34.98,35.01,34.97,34.99,32944.0,33.8668,33.8958,33.8571,33.8764,32944.0
2020-01-06 10:40:00,34.99,35.12,34.98,35.1,51482.0,33.8764,34.0023,33.8668,33.9829,51482.0
2020-01-06 10:45:00,35.12,35.14,35.1,35.13,51408.0,34.0023,34.0217,33.9829,34.012,51408.0
2020-01-06 10:50:00,35.13,35.16,35.12,35.15,35718.0,34.012,34.041,34.0023,34.0314,35718.0
2020-01-06 10:55:00,35.16,35.16,35.06,35.07,103342.0,34.041,34.041,33.9442,33.9539,103342.0
2020-01-06 11:00:00,35.08,35.09,35.02,35.05,53236.0,33.9636,33.9733,33.9055,33.9345,53236.0
2020-01-06 11:05:00,35.06,35.11,35.06,35.1,38866.0,33.9442,33.9926,33.9442,33.9829,38866.0
2020-01-06 11:10:00,35.12,35.15,35.11,35.14,28338.0,34.0023,34.0314,33.9926,34.0217,28338.0
2020-01-06 11:15:00,35.14,35.16,35.1,35.11,46618.0,34.0217,34.041,33.9829,33.9926,46618.0
2020-01-06 11:20:00,35.1,35.15,35.08,35.1,36992.0,33.9829,34.0314,33.9636,33.9829,36992.0
2020-01-06 11:25:00,35.08,35.1,35.06,35.09,24498.0,33.9636,33.9829,33.9442,33.9733,24498.0
2020-01-06 11:30:00,35.09,35.18,35.09,35.13,42698.0,33.9733,34.0604,33.9733,34.012,42698.0
2020-01-06 11:35:00,35.13,35.13,35.1,35.12,28986.0,34.012,34.012,33.9829,34.0023,28986.0
2020-01-06 11:40:00,35.12,35.14,35.12,35.13,9302.0,34.0023,34.0217,34.0023,34.012,9302.0
2020-01-06 11:45:00,35.12,35.13,35.08,35.08,48756.0,34.0023,34.012,33.9636,33.9636,48756.0
2020-01-06 11:50:00,35.09,35.09,35.06,35.07,28890.0,33.9733,33.9733,33.9442,33.9539,28890.0
2020-01-06 11:55:00,35.07,35.1,35.07,35.1,29646.0,33.9539,33.9829,33.9539,33.9829,29646.0
2020-01-06 12:00:00,35.07,35.09,35.05,35.07,28838.0,33.9539,33.9733,33.9345,33.9539,28838.0
2020-01-06 12:05:00,35.08,35.1,35.08,35.1,20328.0,33.9636,33.9829,33.9636,33.9829,20328.0
2020-01-06 12:10:00,35.12,35.13,35.07,35.08,20732.0,34.0023,34.012,33.9539,33.9636,20732.0
2020-01-06 12:15:00,35.07,35.09,35.06,35.08,9738.0,33.9539,33.9733,33.9442,33.9636,9738.0
2020-01-06 12:20:00,35.06,35.09,35.06,35.09,4886.0,33.9442,33.9733,33.9442,33.9733,4886.0
2020-01-06 12:25:00,35.1,35.1,35.08,35.1,10988.0,33.9829,33.9829,33.9636,33.9829,10988.0
2020-01-06 12:30:00,35.1,35.12,35.09,35.12,24670.0,33.9829,34.0023,33.9733,34.0023,24670.0
2020-01-06 12:35:00,35.12,35.12,35.09,35.09,35546.0,34.0023,34.0023,33.9733,33.9733,35546.0
2020-01-06 12:40:00,35.1,35.16,35.1,35.16,24916.0,33.9829,34.041,33.9829,34.041,24916.0
2020-01-06 12:45:00,35.16,35.16,35.12,35.12,10280.0,34.041,34.041,34.0023,34.0023,10280.0
2020-01-06 12:50:00,35.13,35.13,35.09,35.09,12300.0,34.012,34.012,33.9733,33.9733,12300.0
2020-01-06 12:55:00,35.1,35.13,35.1,35.13,10400.0,33.9829,34.012,33.9829,34.012,10400.0
2020-01-06 13:00:00,35.13,35.16,35.12,35.16,18236.0,34.012,34.041,34.0023,34.041,18236.0
2020-01-06 13:05:00,35.15,35.23,35.15,35.22,136566.0,34.0314,34.1088,34.0314,34.0991,136566.0
2020-01-06 13:10:00,35.2,35.24,35.2,35.23,16298.0,34.0798,34.1185,34.0798,34.1088,16298.0
2020-01-06 13:15:00,35.24,35.26,35.23,35.23,23250.0,34.1185,34.1378,34.1088,34.1088,23250.0
2020-01-06 13:20:00,35.23,35.25,35.21,35.24,43324.0,34.1088,34.1282,34.0894,34.1185,43324.0
2020-01-06 13:25:00,35.24,35.26,35.24,35.26,45400.0,34.1185,34.1378,34.1185,34.1378,45400.0
2020-01-06 13:30:00,35.26,35.27,35.24,35.24,18638.0,34.1378,34.1475,34.1185,34.1185,18638.0
2020-01-06 13:35:00,35.24,35.26,35.23,35.24,22750.0,34.1185,34.1378,34.1088,34.1185,22750.0
2020-01-06 13:40:00,35.24,35.26,35.24,35.25,14436.0,34.1185,34.1378,34.1185,34.1282,14436.0
2020-01-06 13:45:00,35.25,35.28,35.25,35.27,20266.0,34.1282,34.1572,34.1282,34.1475,20266.0
2020-01-06 13:50:00,35.27,35.27,35.24,35.26,26148.0,34.1475,34.1475,34.1185,34.1378,26148.0
2020-01-06 13:55:00,35.26,35.26,35.22,35.24,36748.0,34.1378,34.1378,34.0991,34.1185,36748.0
2020-01-06 14:00:00,35.24,35.24,35.19,35.23,31136.0,34.1185,34.1185,34.0701,34.1088,31136.0
2020-01-06 14:05:00,35.24,35.27,35.24,35.27,28920.0,34.1185,34.1475,34.1185,34.1475,28920.0
2020-01-06 14:10:00,35.27,35.37,35.27,35.37,68718.0,34.1475,34.2443,34.1475,34.2443,68718.0
2020-01-06 14:15:00,35.35,35.37,35.35,35.35,32664.0,34.225,34.2443,34.225,34.225,32664.0
2020-01-06 14:20:00,35.36,35.38,35.34,35.35,25050.0,34.2347,34.254,34.2153,34.225,25050.0
2020-01-06 14:25:00,35.34,35.34,35.32,35.34,32862.0,34.2153,34.2153,34.1959,34.2153,32862.0
2020-01-06 14:30:00,35.34,35.34,35.31,35.31,15086.0,34.2153,34.2153,34.1863,34.1863,15086.0
2020-01-06 14:35:00,35.31,35.33,35.3,35.3,54080.0,34.1863,34.2056,34.1766,34.1766,54080.0
2020-01-06 14:40:00,35.3,35.31,35.3,35.31,9572.0,34.1766,34.1863,34.1766,34.1863,9572.0
2020-01-06 14:45:00,35.31,35.32,35.3,35.3,18700.0,34.1863,34.1959,34.1766,34.1766,18700.0
2020-01-06 14:50:00,35.3,35.33,35.3,35.31,21398.0,34.1766,34.2056,34.1766,34.1863,21398.0
2020-01-06 14:55:00,35.3,35.33,35.3,35.32,17832.0,34.1766,34.2056,34.1766,34.1959,17832.0
2020-01-06 15:00:00,35.33,35.34,35.31,35.31,71688.0,34.2056,34.2153,34.1863,34.1863,71688.0
2020-01-06 15:05:00,35.31,35.32,35.29,35.32,61628.0,34.1863,34.1959,34.1669,34.1959,61628.0
2020-01-06 15:10:00,35.3,35.38,35.3,35.38,47314.0,34.1766,34.254,34.1766,34.254,47314.0
2020-01-06 15:15:00,35.38,35.4,35.35,35.36,43598.0,34.254,34.2734,34.225,34.2347,43598.0
2020-01-06 15:20:00,35.35,35.38,35.35,35.38,33122.0,34.225,34.254,34.225,34.254,33122.0
2020-01-06 15:25:00,35.38,35.38,35.34,35.35,36580.0,34.254,34.254,34.2153,34.225,36580.0
2020-01-06 15:30:00,35.35,35.35,35.31,35.32,52584.0,34.225,34.225,34.1863,34.1959,52584.0
2020-01-06 15:35:00,35.32,35.35,35.3,35.35,52358.0,34.1959,34.225,34.1766,34.225,52358.0
2020-01-06 15:40:00,35.35,35.38,35.33,35.37,96608.0,34.225,34.254,34.2056,34.2443,96608.0
2020-01-06 15:45:00,35.37,35.44,35.35,35.43,101452.0,34.2443,34.3121,34.225,34.3024,101452.0
2020-01-06 15:50:00,35.45,35.51,35.44,35.49,134848.0,34.3218,34.3799,34.3121,34.3605,134848.0
2020-01-06 15:55:00,35.49,35.56,35.46,35.52,213222.0,34.3605,34.4283,34.3315,34.3896,213222.0
2020-01-07 09:30:00,35.34,35.37,35.22,35.35,302052.0,34.2153,34.2443,34.0991,34.225,302052.0
2020-01-07 09:35:00,35.36,35.41,35.19,35.22,138430.0,34.2347,34.2831,34.0701,34.0991,138430.0
2020-01-07 09:40:00,35.2,35.23,35.13,35.13,143028.0,34.0798,34.1088,34.012,34.012,143028.0
2020-01-07 09:45:00,35.13,35.16,35.07,35.16,136798.0,34.012,34.041,33.9539,34.041,136798.0
2020-01-07 09:50:00,35.15,35.2,35.08,35.08,74116.0,34.0314,34.0798,33.9636,33.9636,74116.0
2020-01-07 09:55:00,35.09,35.22,35.09,35.19,47788.0,33.9733,34.0991,33.9733,34.0701,47788.0
2020-01-07 10:00:00,35.21,35.27,35.16,35.23,104762.0,34.0894,34.1475,34.041,34.1088,104762.0
2020-01-07 10:05:00,35.24,35.29,35.21,35.23,56676.0,34.1185,34.1669,34.0894,34.1088,56676.0
2020-01-07 10:10:00,35.24,35.3,35.23,35.29,41562.0,34.1185,34.1766,34.1088,34.1669,41562.0
2020-01-07 10:15:00,35.3,35.31,35.26,35.27,61486.0,34.1766,34.1863,34.1378,34.1475,61486.0
2020-01-07 10:20:00,35.27,35.31,35.25,35.25,37138.0,34.1475,34.1863,34.1282,34.1282,37138.0
2020-01-07 10:25:00,35.24,35.3,35.19,35.3,35108.0,34.1185,34.1766,34.0701,34.1766,35108.0
2020-01-07 10:30:00,35.3,35.35,35.13,35.22,86450.0,34.1766,34.225,34.012,34.0991,86450.0
2020-01-07 10:35:00,35.23,35.29,35.2,35.27,40356.0,34.1088,34.1669,34.0798,34.1475,40356.0
2020-01-07 10:40:00,35.26,35.29,35.22,35.27,39066.0,34.1378,34.1669,34.0991,34.1475,39066.0
2020-01-07 10:45:00,35.27,35.33,35.27,35.32,24216.0,34.1475,34.2056,34.1475,34.1959,24216.0
2020-01-07 10:50:00,35.32,35.34,35.29,35.34,42650.0,34.1959,34.2153,34.1669,34.2153,42650.0
2020-01-07 10:55:00,35.34,35.44,35.32,35.42,75428.0,34.2153,34.3121,34.1959,34.2928,75428.0
2020-01-07 11:00:00,35.41,35.47,35.39,35.46,52492.0,34.2831,34.3412,34.2637,34.3315,52492.0
2020-01-07 11:05:00,35.47,35.47,35.43,35.44,35680.0,34.3412,34.3412,34.3024,34.3121,35680.0
2020-01-07 11:10:00,35.44,35.46,35.44,35.46,10036.0,34.3121,34.3315,34.3121,34.3315,10036.0
2020-01-07 11:15:00,35.46,35.47,35.44,35.46,43388.0,34.3315,34.3412,34.3121,34.3315,43388.0
2020-01-07 11:20:00,35.47,35.48,35.42,35.48,42790.0,34.3412,34.3508,34.2928,34.3508,42790.0
2020-01-07 11:25:00,35.48,35.49,35.45,35.46,37550.0,34.3508,34.3605,34.3218,34.3315,37550.0
2020-01-07 11:30:00,35.47,35.47,35.37,35.37,43278.0,34.3412,34.3412,34.2443,34.2443,43278.0
2020-01-07 11:35:00,35.38,35.4,35.37,35.37,26824.0,34.254,34.2734,34.2443,34.2443,26824.0
2020-01-07 11:40:00,35.37,35.38,35.34,35.34,40226.0,34.2443,34.254,34.2153,34.2153,40226.0
2020-01-07 11:45:00,35.35,35.36,35.29,35.29,19834.0,34.225,34.2347,34.1669,34.1669,19834.0
2020-01-07 11:50:00,35.29,35.31,35.27,35.27,21172.0,34.1669,34.1863,34.1475,34.1475,21172.0
2020-01-07 11:55:00,35.26,35.27,35.24,35.27,39952.0,34.1378,34.1475,34.1185,34.1475,39952.0
2020-01-07 12:00:00,35.26,35.29,35.25,35.26,30810.0,34.1378,34.1669,34.1282,34.1378,30810.0
2020-01-07 12:05:00,35.27,35.29,35.25,35.27,31604.0,34.1475,34.1669,34.1282,34.1475,31604.0
2020-01-07 12:10:00,35.25,35.28,35.23,35.25,18926.0,34.1282,34.1572,34.1088,34.1282,18926.0
2020-01-07 12:15:00,35.26,35.32,35.26,35.31,38222.0,34.1378,34.1959,34.1378,34.1863,38222.0
2020-01-07 12:20:00,35.31,35.32,35.3,35.32,19328.0,34.1863,34.1959,34.1766,34.1959,19328.0
2020-01-07 12:25:00,35.32,35.33,35.31,35.32,13380.0,34.1959,34.2056,34.1863,34.1959,13380.0
2020-01-07 12:30:00,35.31,35.31,35.24,35.26,13252.0,34.1863,34.1863,34.1185,34.1378,13252.0
2020-01-07 12:35:00,35.27,35.31,35.25,35.26,38038.0,34.1475,34.1863,34.1282,34.1378,38038.0
2020-01-07 12:40:00,35.26,35.29,35.25,35.29,10284.0,34.1378,34.1669,34.1282,34.1669,10284.0
2020-01-07 12:45:00,35.28,35.28,35.24,35.25,17560.0,34.1572,34.1572,34.1185,34.1282,17560.0
2020-01-07 12:50:00,35.25,35.27,35.25,35.27,8750.0,34.1282,34.1475,34.1282,34.1475,8750.0
2020-01-07 12:55:00,35.28,35.31,35.28,35.29,16522.0,34.1572,34.1863,34.1572,34.1669,16522.0
2020-01-07 13:00:00,35.3,35.33,35.3,35.32,28478.0,34.1766,34.2056,34.1766,34.1959,28478.0
2020-01-07 13:05:00,35.32,35.33,35.3,35.33,13320.0,34.1959,34.2056,34.1766,34.2056,13320.0
2020-01-07 13:10:00,35.34,35.35,35.34,35.35,21324.0,34.2153,34.225,34.2153,34.225,21324.0
2020-01-07 13:15:00,35.35,35.36,35.35,35.36,24620.0,34.225,34.2347,34.225,34.2347,24620.0
2020-01-07 13:20:00,35.35,35.37,35.34,35.34,7070.0,34.225,34.2443,34.2153,34.2153,7070.0
2020-01-07 13:25:00,35.34,35.35,35.32,35.34,41162.0,34.2153,34.225,34.1959,34.2153,41162.0
2020-01-07 13:30:00,35.33,35.35,35.33,35.35,6800.0,34.2056,34.225,34.2056,34.225,6800.0
2020-01-07 13:35:00,35.34,35.34,35.32,35.32,9300.0,34.2153,34.2153,34.1959,34.1959,9300.0
2020-01-07 13:40:00,35.31,35.33,35.28,35.29,10046.0,34.1863,34.2056,34.1572,34.1669,10046.0
2020-01-07 13:45:00,35.3,35.31,35.29,35.31,16150.0,34.1766,34.1863,34.1669,34.1863,16150.0
2020-01-07 13:50:00,35.31,35.33,35.3,35.33,19382.0,34.1863,34.2056,34.1766,34.2056,19382.0
2020-01-07 13:55:00,35.34,35.36,35.34,35.35,17790.0,34.2153,34.2347,34.2153,34.225,17790.0
2020-01-07 14:00:00,35.37,35.37,35.3,35.32,15604.0,34.2443,34.2443,34.1766,34.1959,15604.0
2020-01-07 14:05:00,35.31,35.32,35.29,35.32,27334.0,34.1863,34.1959,34.1669,34.1959,27334.0
2020-01-07 14:10:00,35.31,35.31,35.23,35.23,38034.0,34.1863,34.1863,34.1088,34.1088,38034.0
2020-01-07 14:15:00,35.23,35.26,35.2,35.24,31420.0,34.1088,34.1378,34.0798,34.1185,31420.0
2020-01-07 14:20:00,35.24,35.25,35.23,35.25,22654.0,34.1185,34.1282,34.1088,34.1282,22654.0
2020-01-07 14:25:00,35.24,35.28,35.24,35.27,37294.0,34.1185,34.1572,34.1185,34.1475,37294.0
2020-01-07 14:30:00,35.27,35.31,35.26,35.31,7528.0,34.1475,34.1863,34.1378,34.1863,7528.0
2020-01-07 14:35:00,35.32,35.32,35.24,35.24,14688.0,34.1959,34.1959,34.1185,34.1185,14688.0
2020-01-07 14:40:00,35.24,35.27,35.23,35.26,22144.0,34.1185,34.1475,34.1088,34.1378,22144.0
2020-01-07 14:45:00,35.26,35.29,35.25,35.28,19192.0,34.1378,34.1669,34.1282,34.1572,19192.0
2020-01-07 14:50:00,35.28,35.3,35.27,35.3,16378.0,34.1572,34.1766,34.1475,34.1766,16378.0
2020-01-07 14:55:00,35.29,35.31,35.29,35.31,11510.0,34.1669,34.1863,34.1669,34.1863,11510.0
2020-01-07 15:00:00,35.32,35.34,35.32,35.33,26084.0,34.1959,34.2153,34.1959,34.2056,26084.0
2020-01-07 15:05:00,35.32,35.35,35.31,35.35,10510.0,34.1959,34.225,34.1863,34.225,10510.0
2020-01-07 15:10:00,35.35,35.41,35.35,35.41,61220.0,34.225,34.2831,34.225,34.2831,61220.0
2020-01-07 15:15:00,35.4,35.43,35.4,35.42,34504.0,34.2734,34.3024,34.2734,34.2928,34504.0
2020-01-07 15:20:00,35.43,35.43,35.39,35.4,29228.0,34.3024,34.3024,34.2637,34.2734,29228.0
2020-01-07 15:25:00,35.4,35.43,35.38,35.42,20800.0,34.2734,34.3024,34.254,34.2928,20800.0
2020-01-07 15:30:00,35.41,35.41,35.38,35.38,27120.0,34.2831,34.2831,34.254,34.254,27120.0
2020-01-07 15:35:00,35.38,35.38,35.33,35.33,19382.0,34.254,34.254,34.2056,34.2056,19382.0
2020-01-07 15:40:00,35.33,35.37,35.32,35.36,59330.0,34.2056,34.2443,34.1959,34.2347,59330.0
2020-01-07 15:45:00,35.35,35.35,35.32,35.33,65096.0,34.225,34.225,34.1959,34.2056,65096.0
2020-01-07 15:50:00,35.33,35.33,35.2,35.24,165134.0,34.2056,34.2056,34.0798,34.1185,165134.0
2020-01-07 15:55:00,35.26,35.27,35.22,35.24,284462.0,34.1378,34.1475,34.0991,34.1185,284462.0
2020-01-08 09:30:00,35.31,35.45,35.21,35.41,521572.0,34.1863,34.3218,34.0894,34.2831,521572.0
2020-01-08 09:35:00,35.41,35.45,35.36,35.43,161058.0,34.2831,34.3218,34.2347,34.3024,161058.0
2020-01-08 09:40:00,35.42,35.49,35.42,35.49,284816.0,34.2928,34.3605,34.2928,34.3605,284816.0
2020-01-08 09:45:00,35.48,35.49,35.43,35.49,114474.0,34.3508,34.3605,34.3024,34.3605,114474.0
2020-01-08 09:50:00,35.49,35.55,35.44,35.53,85678.0,34.3605,34.4186,34.3121,34.3993,85678.0
2020-01-08 09:55:00,35.54,35.59,35.54,35.55,314490.0,34.4089,34.4573,34.4089,34.4186,314490.0
2020-01-08 10:00:00,35.55,35.59,35.55,35.59,103078.0,34.4186,34.4573,34.4186,34.4573,103078.0
2020-01-08 10:05:00,35.58,35.59,35.53,35.54,61016.0,34.4477,34.4573,34.3993,34.4089,61016.0
2020-01-08 10:10:00,35.53,35.61,35.52,35.6,88344.0,34.3993,34.4767,34.3896,34.467,88344.0
2020-01-08 10:15:00,35.6,35.63,35.54,35.54,41364.0,34.467,34.4961,34.4089,34.4089,41364.0
2020-01-08 10:20:00,35.55,35.57,35.48,35.49,119076.0,34.4186,34.438,34.3508,34.3605,119076.0
2020-01-08 10:25:00,35.49,35.51,35.44,35.44,79444.0,34.3605,34.3799,34.3121,34.3121,79444.0
2020-01-08 10:30:00,35.45,35.48,35.38,35.41,98286.0,34.3218,34.3508,34.254,34.2831,98286.0
2020-01-08 10:35:00,35.4,35.46,35.38,35.45,39626.0,34.2734,34.3315,34.254,34.3218,39626.0
2020-01-08 10:40:00,35.45,35.47,35.37,35.37,57354.0,34.3218,34.3412,34.2443,34.2443,57354.0
2020-01-08 10:45:00,35.37,35.39,35.27,35.34,283502.0,34.2443,34.2637,34.1475,34.2153,283502.0
2020-01-08 10:50:00,35.33,35.4,35.32,35.39,45124.0,34.2056,34.2734,34.1959,34.2637,45124.0
2020-01-08 10:55:00,35.4,35.42,35.38,35.42,16616.0,34.2734,34.2928,34.254,34.2928,16616.0
2020-01-08 11:00:00,35.42,35.42,35.34,35.39,57934.0,34.2928,34.2928,34.2153,34.2637,57934.0
2020-01-08 11:05:00,35.39,35.49,35.39,35.48,85834.0,34.2637,34.3605,34.2637,34.3508,85834.0
2020-01-08 11:10:00,35.48,35.51,35.48,35.5,55362.0,34.3508,34.3799,34.3508,34.3702,55362.0
2020-01-08 11:15:00,35.5,35.56,35.5,35.55,101300.0,34.3702,34.4283,34.3702,34.4186,101300.0
2020-01-08 11:20:00,35.56,35.57,35.5,35.52,234620.0,34.4283,34.438,34.3702,34.3896,234620.0
2020-01-08 11:25:00,35.52,35.72,35.43,35.67,190030.0,34.3896,34.5832,34.3024,34.5348,190030.0
2020-01-08 11:30:00,35.65,35.65,35.47,35.58,177538.0,34.5154,34.5154,34.3412,34.4477,177538.0
2020-01-08 11:35:00,35.58,35.8,35.56,35.79,176140.0,34.4477,34.6607,34.4283,34.651,176140.0
2020-01-08 11:40:00,35.8,35.97,35.77,35.96,221136.0,34.6607,34.8253,34.6316,34.8156,221136.0
2020-01-08 11:45:00,35.96,35.99,35.9,35.98,185658.0,34.8156,34.8446,34.7575,34.8349,185658.0
2020-01-08 11:50:00,35.96,36.04,35.96,36.02,144134.0,34.8156,34.893,34.8156,34.8737,144134.0
2020-01-08 11:55:00,36.0,36.0,35.89,35.9,193550.0,34.8543,34.8543,34.7478,34.7575,193550.0
2020-01-08 12:00:00,35.92,35.99,35.92,35.97,49716.0,34.7768,34.8446,34.7768,34.8253,49716.0
2020-01-08 12:05:00,35.97,35.99,35.93,35.94,72424.0,34.8253,34.8446,34.7865,34.7962,72424.0
2020-01-08 12:10:00,35.95,35.96,35.87,35.9,39450.0,34.8059,34.8156,34.7284,34.7575,39450.0
2020-01-08 12:15:00,35.9,35.95,35.89,35.94,74366.0,34.7575,34.8059,34.7478,34.7962,74366.0
2020-01-08 12:20:00,35.94,35.96,35.92,35.95,22836.0,34.7962,34.8156,34.7768,34.8059,22836.0
2020-01-08 12:25:00,35.97,35.98,35.94,35.96,19582.0,34.8253,34.8349,34.7962,34.8156,19582.0
2020-01-08 12:30:00,35.98,35.98,35.94,35.94,10334.0,34.8349,34.8349,34.7962,34.7962,10334.0
2020-01-08 12:35:00,35.93,35.93,35.89,35.91,24898.0,34.7865,34.7865,34.7478,34.7672,24898.0
2020-01-08 12:40:00,35.91,35.93,35.89,35.91,46128.0,34.7672,34.7865,34.7478,34.7672,46128.0
2020-01-08 12:45:00,35.92,35.94,35.92,35.94,7264.0,34.7768,34.7962,34.7768,34.7962,7264.0
2020-01-08 12:50:00,35.94,35.94,35.91,35.92,12608.0,34.7962,34.7962,34.7672,34.7768,12608.0
2020-01-08 12:55:00,35.95,35.97,35.93,35.93,15746.0,34.8059,34.8253,34.7865,34.7865,15746.0
2020-01-08 13:00:00,35.92,35.95,35.9,35.93,32572.0,34.7768,34.8059,34.7575,34.7865,32572.0
2020-01-08 13:05:00,35.93,35.93,35.9,35.9,16984.0,34.7865,34.7865,34.7575,34.7575,16984.0
2020-01-08 13:10:00,35.9,35.9,35.85,35.9,118130.0,34.7575,34.7575,34.7091,34.7575,118130.0
2020-01-08 13:15:00,35.88,35.88,35.85,35.87,36734.0,34.7381,34.7381,34.7091,34.7284,36734.0
2020-01-08 13:20:00,35.87,35.89,35.85,35.89,29178.0,34.7284,34.7478,34.7091,34.7478,29178.0
2020-01-08 13:25:00,35.89,35.91,35.88,35.91,46052.0,34.7478,34.7672,34.7381,34.7672,46052.0
2020-01-08 13:30:00,35.92,35.93,35.9,35.93,39188.0,34.7768,34.7865,34.7575,34.7865,39188.0
2020-01-08 13:35:00,35.92,35.96,35.91,35.94,62872.0,34.7768,34.8156,34.7672,34.7962,62872.0
2020-01-08 13:40:00,35.95,35.95,35.92,35.93,22298.0,34.8059,34.8059,34.7768,34.7865,22298.0
2020-01-08 13:45:00,35.92,35.93,35.91,35.92,28414.0,34.7768,34.7865,34.7672,34.7768,28414.0
2020-01-08 13:50:00,35.91,35.92,35.86,35.87,55172.0,34.7672,34.7768,34.7188,34.7284,55172.0
2020-01-08 13:55:00,35.87,35.88,35.82,35.84,83994.0,34.7284,34.7381,34.68,34.6994,83994.0
2020-01-08 14:00:00,35.85,35.9,35.85,35.9,74806.0,34.7091,34.7575,34.7091,34.7575,74806.0
2020-01-08 14:05:00,35.9,35.94,35.9,35.93,9616.0,34.7575,34.7962,34.7575,34.7865,9616.0
2020-01-08 14:10:00,35.93,35.96,35.92,35.94,50566.0,34.7865,34.8156,34.7768,34.7962,50566.0
2020-01-08 14:15:00,35.93,35.96,35.93,35.95,19906.0,34.7865,34.8156,34.7865,34.8059,19906.0
2020-01-08 14:20:00,35.95,35.97,35.94,35.94,16446.0,34.8059,34.8253,34.7962,34.7962,16446.0
2020-01-08 14:25:00,35.93,35.96,35.93,35.93,7252.0,34.7865,34.8156,34.7865,34.7865,7252.0
2020-01-08 14:30:00,35.93,35.93,35.89,35.91,38848.0,34.7865,34.7865,34.7478,34.7672,38848.0
2020-01-08 14:35:00,35.92,35.95,35.92,35.93,10946.0,34.7768,34.8059,34.7768,34.7865,10946.0
2020-01-08 14:40:00,35.93,35.96,35.93,35.96,13490.0,34.7865,34.8156,34.7865,34.8156,13490.0
2020-01-08 14:45:00,35.96,36.0,35.94,36.0,45356.0,34.8156,34.8543,34.7962,34.8543,45356.0
2020-01-08 14:50:00,35.99,36.02,35.99,36.02,28054.0,34.8446,34.8737,34.8446,34.8737,28054.0
2020-01-08 14:55:00,36.01,36.05,36.01,36.05,44246.0,34.864,34.9027,34.864,34.9027,44246.0
2020-01-08 15:00:00,36.05,36.09,36.04,36.08,41238.0,34.9027,34.9414,34.893,34.9318,41238.0
2020-01-08 15:05:00,36.08,36.13,36.08,36.12,46068.0,34.9318,34.9802,34.9318,34.9705,46068.0
2020-01-08 15:10:00,36.12,36.17,36.1,36.16,70596.0,34.9705,35.0189,34.9511,35.0092,70596.0
2020-01-08 15:15:00,36.15,36.17,36.13,36.16,24114.0,34.9995,35.0189,34.9802,35.0092,24114.0
2020-01-08 15:20:00,36.15,36.21,36.14,36.19,75782.0,34.9995,35.0576,34.9898,35.0383,75782.0
2020-01-08 15:25:00,36.19,36.22,36.19,36.2,24120.0,35.0383,35.0673,35.0383,35.0479,24120.0
2020-01-08 15:30:00,36.2,36.21,36.15,36.18,60838.0,35.0479,35.0576,34.9995,35.0286,60838.0
2020-01-08 15:35:00,36.18,36.18,36.13,36.17,32692.0,35.0286,35.0286,34.9802,35.0189,32692.0
2020-01-08 15:40:00,36.15,36.15,36.1,36.1,64686.0,34.9995,34.9995,34.9511,34.9511,64686.0
2020-01-08 15:45:00,36.09,36.1,35.84,35.85,297742.0,34.9414,34.9511,34.6994,34.7091,297742.0
2020-01-08 15:50:00,35.84,35.92,35.77,35.81,195208.0,34.6994,34.7768,34.6316,34.6703,195208.0
2020-01-08 15:55:00,35.82,35.83,35.71,35.77,217854.0,34.68,34.6897,34.5735,34.6316,217854.0
2020-01-09 09:30:00,36.35,36.44,36.32,36.4,248248.0,35.1932,35.2803,35.1641,35.2416,248248.0
2020-01-09 09:35:00,36.4,36.41,36.26,36.35,246946.0,35.2416,35.2513,35.106,35.1932,246946.0
2020-01-09 09:40:00,36.35,36.36,36.24,36.26,101536.0,35.1932,35.2028,35.0867,35.106,101536.0
2020-01-09 09:45:00,36.25,36.29,36.18,36.27,223702.0,35.0963,35.1351,35.0286,35.1157,223702.0
2020-01-09 09:50:00,36.29,36.33,36.27,36.32,79442.0,35.1351,35.1738,35.1157,35.1641,79442.0
2020-01-09 09:55:00,36.33,36.33,36.25,36.27,59666.0,35.1738,35.1738,35.0963,35.1157,59666.0
2020-01-09 10:00:00,36.29,36.3,36.2,36.26,176608.0,35.1351,35.1448,35.0479,35.106,176608.0
2020-01-09 10:05:00,36.26,36.27,36.23,36.26,92920.0,35.106,35.1157,35.077,35.106,92920.0
2020-01-09 10:10:00,36.25,36.3,36.25,36.26,45084.0,35.0963,35.1448,35.0963,35.106,45084.0
2020-01-09 10:15:00,36.27,36.32,36.24,36.32,62124.0,35.1157,35.1641,35.0867,35.1641,62124.0
2020-01-09 10:20:00,36.32,36.34,36.31,36.33,46898.0,35.1641,35.1835,35.1544,35.1738,46898.0
2020-01-09 10:25:00,36.33,36.35,36.32,36.35,21106.0,35.1738,35.1932,35.1641,35.1932,21106.0
2020-01-09 10:30:00,36.34,36.37,36.34,36.36,125078.0,35.1835,35.2125,35.1835,35.2028,125078.0
2020-01-09 10:35:00,36.37,36.46,36.33,36.45,80628.0,35.2125,35.2997,35.1738,35.29,80628.0
2020-01-09 10:40:00,36.44,36.47,36.4,36.41,49126.0,35.2803,35.3093,35.2416,35.2513,49126.0
2020-01-09 10:45:00,36.41,36.46,36.41,36.45,32610.0,35.2513,35.2997,35.2513,35.29,32610.0
2020-01-09 10:50:00,36.45,36.47,36.43,36.44,37596.0,35.29,35.3093,35.2706,35.2803,37596.0
2020-01-09 10:55:00,36.45,36.46,36.43,36.44,17850.0,35.29,35.2997,35.2706,35.2803,17850.0
2020-01-09 11:00:00,36.45,36.46,36.42,36.43,42086.0,35.29,35.2997,35.2609,35.2706,42086.0
2020-01-09 11:05:00,36.43,36.44,36.38,36.4,35186.0,35.2706,35.2803,35.2222,35.2416,35186.0
2020-01-09 11:10:00,36.39,36.43,36.38,36.39,7816.0,35.2319,35.2706,35.2222,35.2319,7816.0
2020-01-09 11:15:00,36.38,36.41,36.38,36.4,19710.0,35.2222,35.2513,35.2222,35.2416,19710.0
2020-01-09 11:20:00,36.4,36.42,36.35,36.37,38842.0,35.2416,35.2609,35.1932,35.2125,38842.0
2020-01-09 11:25:00,36.36,36.37,36.32,36.36,27924.0,35.2028,35.2125,35.1641,35.2028,27924.0
2020-01-09 11:30:00,36.35,36.4,36.35,36.38,42724.0,35.1932,35.2416,35.1932,35.2222,42724.0
2020-01-09 11:35:00,36.39,36.45,36.38,36.43,50080.0,35.2319,35.29,35.2222,35.2706,50080.0
2020-01-09 11:40:00,36.43,36.44,36.41,36.41,17722.0,35.2706,35.2803,35.2513,35.2513,17722.0
2020-01-09 11:45:00,36.42,36.47,36.41,36.46,46186.0,35.2609,35.3093,35.2513,35.2997,46186.0
2020-01-09 11:50:00,36.47,36.49,36.46,36.46,34964.0,35.3093,35.3287,35.2997,35.2997,34964.0
2020-01-09 11:55:00,36.45,36.48,36.42,36.47,46204.0,35.29,35.319,35.2609,35.3093,46204.0
2020-01-09 12:00:00,36.47,36.48,36.45,36.46,19360.0,35.3093,35.319,35.29,35.2997,19360.0
2020-01-09 12:05:00,36.47,36.49,36.45,36.45,28522.0,35.3093,35.3287,35.29,35.29,28522.0
2020-01-09 12:10:00,36.46,36.46,36.42,36.42,10600.0,35.2997,35.2997,35.2609,35.2609,10600.0
2020-01-09 12:15:00,36.43,36.44,36.41,36.41,22682.0,35.2706,35.2803,35.2513,35.2513,22682.0
2020-01-09 12:20:00,36.42,36.42,36.3,36.32,32486.0,35.2609,35.2609,35.1448,35.1641,32486.0
2020-01-09 12:25:00,36.33,36.33,36.28,36.32,41392.0,35.1738,35.1738,35.1254,35.1641,41392.0
2020-01-09 12:30:00,36.3,36.31,36.17,36.18,68378.0,35.1448,35.1544,35.0189,35.0286,68378.0
2020-01-09 12:35:00,36.19,36.24,36.18,36.22,33808.0,35.0383,35.0867,35.0286,35.0673,33808.0
2020-01-09 12:40:00,36.2,36.21,36.13,36.14,59320.0,35.0479,35.0576,34.9802,34.9898,59320.0
2020-01-09 12:45:00,36.15,36.24,36.15,36.23,73488.0,34.9995,35.0867,34.9995,35.077,73488.0
2020-01-09 12:50:00,36.24,36.29,36.23,36.29,48706.0,35.0867,35.1351,35.077,35.1351,48706.0
2020-01-09 12:55:00,36.27,36.31,36.27,36.3,33878.0,35.1157,35.1544,35.1157,35.1448,33878.0
2020-01-09 13:00:00,36.31,36.33,36.26,36.33,27216.0,35.1544,35.1738,35.106,35.1738,27216.0
2020-01-09 13:05:00,36.33,36.33,36.28,36.3,30234.0,35.1738,35.1738,35.1254,35.1448,30234.0
2020-01-09 13:10:00,36.27,36.33,36.27,36.31,50126.0,35.1157,35.1738,35.1157,35.1544,50126.0
2020-01-09 13:15:00,36.31,36.33,36.22,36.26,47412.0,35.1544,35.1738,35.0673,35.106,47412.0
2020-01-09 13:20:00,36.26,36.29,36.21,36.23,40210.0,35.106,35.1351,35.0576,35.077,40210.0
2020-01-09 13:25:00,36.21,36.32,36.21,36.32,16634.0,35.0576,35.1641,35.0576,35.1641,16634.0
2020-01-09 13:30:00,36.32,36.33,36.3,36.32,16572.0,35.1641,35.1738,35.1448,35.1641,16572.0
2020-01-09 13:35:00,36.32,36.32,36.29,36.3,8634.0,35.1641,35.1641,35.1351,35.1448,8634.0
2020-01-09 13:40:00,36.32,36.36,36.32,36.36,17122.0,35.1641,35.2028,35.1641,35.2028,17122.0
2020-01-09 13:45:00,36.36,36.38,36.36,36.37,5718.0,35.2028,35.2222,35.2028,35.2125,5718.0
2020-01-09 13:50:00,36.37,36.43,36.34,36.35,66956.0,35.2125,35.2706,35.1835,35.1932,66956.0
2020-01-09 13:55:00,36.35,36.37,36.34,36.36,10564.0,35.1932,35.2125,35.1835,35.2028,10564.0
2020-01-09 14:00:00,36.35,36.42,36.34,36.38,31694.0,35.1932,35.2609,35.1835,35.2222,31694.0
2020-01-09 14:05:00,36.38,36.39,36.35,36.39,15850.0,35.2222,35.2319,35.1932,35.2319,15850.0
2020-01-09 14:10:00,36.39,36.41,36.37,36.4,15142.0,35.2319,35.2513,35.2125,35.2416,15142.0
2020-01-09 14:15:00,36.4,36.42,36.38,36.4,31764.0,35.2416,35.2609,35.2222,35.2416,31764.0
2020-01-09 14:20:00,36.41,36.42,36.38,36.39,25098.0,35.2513,35.2609,35.2222,35.2319,25098.0
2020-01-09 14:25:00,36.4,36.42,36.4,36.41,8752.0,35.2416,35.2609,35.2416,35.2513,8752.0
2020-01-09 14:30:00,36.42,36.44,36.41,36.44,9002.0,35.2609,35.2803,35.2513,35.2803,9002.0
2020-01-09 14:35:00,36.45,36.51,36.45,36.48,73100.0,35.29,35.3481,35.29,35.319,73100.0
2020-01-09 14:40:00,36.48,36.52,36.47,36.49,40536.0,35.319,35.3578,35.3093,35.3287,40536.0
2020-01-09 14:45:00,36.49,36.49,36.42,36.44,45560.0,35.3287,35.3287,35.2609,35.2803,45560.0
2020-01-09 14:50:00,36.45,36.45,36.42,36.43,8056.0,35.29,35.29,35.2609,35.2706,8056.0
2020-01-09 14:55:00,36.42,36.47,36.42,36.45,20276.0,35.2609,35.3093,35.2609,35.29,20276.0
2020-01-09 15:00:00,36.44,36.44,36.42,36.42,7028.0,35.2803,35.2803,35.2609,35.2609,7028.0
2020-01-09 15:05:00,36.43,36.44,36.4,36.4,26946.0,35.2706,35.2803,35.2416,35.2416,26946.0
2020-01-09 15:10:00,36.39,36.4,36.35,36.38,27708.0,35.2319,35.2416,35.1932,35.2222,27708.0
2020-01-09 15:15:00,36.36,36.38,36.36,36.37,2650.0,35.2028,35.2222,35.2028,35.2125,2650.0
2020-01-09 15:20:00,36.38,36.38,36.33,36.33,28440.0,35.2222,35.2222,35.1738,35.1738,28440.0
2020-01-09 15:25:00,36.34,36.4,36.33,36.39,44708.0,35.1835,35.2416,35.1738,35.2319,44708.0
2020-01-09 15:30:00,36.39,36.43,36.38,36.38,43916.0,35.2319,35.2706,35.2222,35.2222,43916.0
2020-01-09 15:35:00,36.4,36.4,36.35,36.37,37692.0,35.2416,35.2416,35.1932,35.2125,37692.0
2020-01-09 15:40:00,36.38,36.41,36.36,36.41,33666.0,35.2222,35.2513,35.2028,35.2513,33666.0
2020-01-09 15:45:00,36.4,36.42,36.34,36.35,57168.0,35.2416,35.2609,35.1835,35.1932,57168.0
2020-01-09 15:50:00,36.37,36.44,36.37,36.43,112488.0,35.2125,35.2803,35.2125,35.2706,112488.0
2020-01-09 15:55:00,36.44,36.51,36.43,36.49,176304.0,35.2803,35.3481,35.2706,35.3287,176304.0
2020-01-10 09:30:00,36.72,36.75,36.57,36.58,201830.0,35.5514,35.5804,35.4062,35.4158,201830.0
2020-01-10 09:35:00,36.58,36.62,36.49,36.52,132084.0,35.4158,35.4546,35.3287,35.3578,132084.0
2020-01-10 09:40:00,36.51,36.58,36.49,36.54,82352.0,35.3481,35.4158,35.3287,35.3771,82352.0
2020-01-10 09:45:00,36.54,36.6,36.48,36.6,89604.0,35.3771,35.4352,35.319,35.4352,89604.0
2020-01-10 09:50:00,36.6,36.66,36.6,36.63,83284.0,35.4352,35.4933,35.4352,35.4642,83284.0
2020-01-10 09:55:00,36.63,36.68,36.62,36.67,63364.0,35.4642,35.5127,35.4546,35.503,63364.0
2020-01-10 10:00:00,36.68,36.72,36.65,36.71,36026.0,35.5127,35.5514,35.4836,35.5417,36026.0
2020-01-10 10:05:00,36.71,36.77,36.71,36.74,149796.0,35.5417,35.5998,35.5417,35.5707,149796.0
2020-01-10 10:10:00,36.74,36.75,36.63,36.67,169678.0,35.5707,35.5804,35.4642,35.503,169678.0
2020-01-10 10:15:00,36.69,36.72,36.66,36.69,163082.0,35.5223,35.5514,35.4933,35.5223,163082.0
2020-01-10 10:20:00,36.69,36.71,36.67,36.69,33358.0,35.5223,35.5417,35.503,35.5223,33358.0
2020-01-10 10:25:00,36.68,36.7,36.63,36.65,78070.0,35.5127,35.532,35.4642,35.4836,78070.0
2020-01-10 10:30:00,36.66,36.7,36.63,36.69,38242.0,35.4933,35.532,35.4642,35.5223,38242.0
2020-01-10 10:35:00,36.67,36.7,36.65,36.68,36484.0,35.503,35.532,35.4836,35.5127,36484.0
2020-01-10 10:40:00,36.69,36.72,36.68,36.7,17354.0,35.5223,35.5514,35.5127,35.532,17354.0
2020-01-10 10:45:00,36.7,36.72,36.67,36.67,29432.0,35.532,35.5514,35.503,35.503,29432.0
2020-01-10 10:50:00,36.63,36.65,36.59,36.62,46746.0,35.4642,35.4836,35.4255,35.4546,46746.0
2020-01-10 10:55:00,36.62,36.7,36.62,36.7,14250.0,35.4546,35.532,35.4546,35.532,14250.0
2020-01-10 11:00:00,36.69,36.7,36.67,36.67,17804.0,35.5223,35.532,35.503,35.503,17804.0
2020-01-10 11:05:00,36.67,36.71,36.65,36.71,25450.0,35.503,35.5417,35.4836,35.5417,25450.0
2020-01-10 11:10:00,36.71,36.71,36.69,36.7,14730.0,35.5417,35.5417,35.5223,35.532,14730.0
2020-01-10 11:15:00,36.7,36.7,36.65,36.65,16760.0,35.532,35.532,35.4836,35.4836,16760.0
2020-01-10 11:20:00,36.67,36.68,36.6,36.63,7886.0,35.503,35.5127,35.4352,35.4642,7886.0
2020-01-10 11:25:00,36.6,36.6,36.54,36.55,12468.0,35.4352,35.4352,35.3771,35.3868,12468.0
2020-01-10 11:30:00,36.55,36.55,36.47,36.52,117916.0,35.3868,35.3868,35.3093,35.3578,117916.0
2020-01-10 11:35:00,36.52,36.57,36.51,36.57,42596.0,35.3578,35.4062,35.3481,35.4062,42596.0
2020-01-10 11:40:00,36.57,36.57,36.46,36.48,35794.0,35.4062,35.4062,35.2997,35.319,35794.0
2020-01-10 11:45:00,36.46,36.52,36.42,36.42,63340.0,35.2997,35.3578,35.2609,35.2609,63340.0
2020-01-10 11:50:00,36.43,36.5,36.43,36.5,161244.0,35.2706,35.3384,35.2706,35.3384,161244.0
2020-01-10 11:55:00,36.5,36.51,36.48,36.49,23628.0,35.3384,35.3481,35.319,35.3287,23628.0
2020-01-10 12:00:00,36.48,36.48,36.37,36.39,60342.0,35.319,35.319,35.2125,35.2319,60342.0
2020-01-10 12:05:00,36.41,36.43,36.3,36.31,48572.0,35.2513,35.2706,35.1448,35.1544,48572.0
2020-01-10 12:10:00,36.31,36.37,36.27,36.35,77970.0,35.1544,35.2125,35.1157,35.1932,77970.0
2020-01-10 12:15:00,36.33,36.34,36.29,36.32,35410.0,35.1738,35.1835,35.1351,35.1641,35410.0
2020-01-10 12:20:00,36.32,36.35,36.3,36.32,30228.0,35.1641,35.1932,35.1448,35.1641,30228.0
2020-01-10 12:25:00,36.33,36.43,36.33,36.43,86850.0,35.1738,35.2706,35.1738,35.2706,86850.0
2020-01-10 12:30:00,36.42,36.42,36.4,36.42,30942.0,35.2609,35.2609,35.2416,35.2609,30942.0
2020-01-10 12:35:00,36.43,36.46,36.41,36.46,20414.0,35.2706,35.2997,35.2513,35.2997,20414.0
2020-01-10 12:40:00,36.45,36.47,36.45,36.46,31932.0,35.29,35.3093,35.29,35.2997,31932.0
2020-01-10 12:45:00,36.45,36.49,36.45,36.49,14372.0,35.29,35.3287,35.29,35.3287,14372.0
2020-01-10 12:50:00,36.48,36.49,36.45,36.48,39208.0,35.319,35.3287,35.29,35.319,39208.0
2020-01-10 12:55:00,36.48,36.49,36.44,36.44,33628.0,35.319,35.3287,35.2803,35.2803,33628.0
2020-01-10 13:00:00,36.44,36.51,36.44,36.49,20790.0,35.2803,35.3481,35.2803,35.3287,20790.0
2020-01-10 13:05:00,36.49,36.52,36.49,36.52,15448.0,35.3287,35.3578,35.3287,35.3578,15448.0
2020-01-10 13:10:00,36.52,36.55,36.51,36.55,44764.0,35.3578,35.3868,35.3481,35.3868,44764.0
2020-01-10 13:15:00,36.56,36.58,36.56,36.57,66104.0,35.3965,35.4158,35.3965,35.4062,66104.0
2020-01-10 13:20:00,36.57,36.58,36.55,36.55,14548.0,35.4062,35.4158,35.3868,35.3868,14548.0
2020-01-10 13:25:00,36.56,36.56,36.52,36.53,29236.0,35.3965,35.3965,35.3578,35.3674,29236.0
2020-01-10 13:30:00,36.53,36.55,36.52,36.55,2826.0,35.3674,35.3868,35.3578,35.3868,2826.0
2020-01-10 13:35:00,36.55,36.56,36.52,36.52,13298.0,35.3868,35.3965,35.3578,35.3578,13298.0
2020-01-10 13:40:00,36.51,36.57,36.49,36.57,42144.0,35.3481,35.4062,35.3287,35.4062,42144.0
2020-01-10 13:45:00,36.57,36.58,36.56,36.58,28602.0,35.4062,35.4158,35.3965,35.4158,28602.0
2020-01-10 13:50:00,36.57,36.58,36.53,36.54,19736.0,35.4062,35.4158,35.3674,35.3771,19736.0
2020-01-10 13:55:00,36.55,36.56,36.54,36.54,2884.0,35.3868,35.3965,35.3771,35.3771,2884.0
2020-01-10 14:00:00,36.52,36.55,36.52,36.52,15310.0,35.3578,35.3868,35.3578,35.3578,15310.0
2020-01-10 14:05:00,36.52,36.52,36.47,36.48,32578.0,35.3578,35.3578,35.3093,35.319,32578.0
2020-01-10 14:10:00,36.47,36.48,36.4,36.4,41548.0,35.3093,35.319,35.2416,35.2416,41548.0
2020-01-10 14:15:00,36.39,36.47,36.39,36.46,81886.0,35.2319,35.3093,35.2319,35.2997,81886.0
2020-01-10 14:20:00,36.46,36.46,36.43,36.44,10422.0,35.2997,35.2997,35.2706,35.2803,10422.0
2020-01-10 14:25:00,36.43,36.43,36.4,36.4,32634.0,35.2706,35.2706,35.2416,35.2416,32634.0
2020-01-10 14:30:00,36.4,36.41,36.37,36.38,13730.0,35.2416,35.2513,35.2125,35.2222,13730.0
2020-01-10 14:35:00,36.38,36.38,36.35,36.35,15568.0,35.2222,35.2222,35.1932,35.1932,15568.0
2020-01-10 14:40:00,36.35,36.35,36.32,36.33,34196.0,35.1932,35.1932,35.1641,35.1738,34196.0
2020-01-10 14:45:00,36.33,36.36,36.29,36.35,47298.0,35.1738,35.2028,35.1351,35.1932,47298.0
2020-01-10 14:50:00,36.35,36.36,36.34,36.36,20960.0,35.1932,35.2028,35.1835,35.2028,20960.0
2020-01-10 14:55:00,36.37,36.38,36.36,36.38,37728.0,35.2125,35.2222,35.2028,35.2222,37728.0
2020-01-10 15:00:00,36.37,36.38,36.28,36.32,49754.0,35.2125,35.2222,35.1254,35.1641,49754.0
2020-01-10 15:05:00,36.31,36.31,36.23,36.24,57494.0,35.1544,35.1544,35.077,35.0867,57494.0
2020-01-10 15:10:00,36.24,36.3,36.22,36.24,64702.0,35.0867,35.1448,35.0673,35.0867,64702.0
2020-01-10 15:15:00,36.24,36.25,36.2,36.21,71334.0,35.0867,35.0963,35.0479,35.0576,71334.0
2020-01-10 15:20:00,36.21,36.26,36.2,36.24,52558.0,35.0576,35.106,35.0479,35.0867,52558.0
2020-01-10 15:25:00,36.24,36.28,36.22,36.26,53090.0,35.0867,35.1254,35.0673,35.106,53090.0
2020-01-10 15:30:00,36.23,36.24,36.12,36.12,90360.0,35.077,35.0867,34.9705,34.9705,90360.0
2020-01-10 15:35:00,36.11,36.16,36.09,36.1,72422.0,34.9608,35.0092,34.9414,34.9511,72422.0
2020-01-10 15:40:00,36.1,36.12,36.02,36.1,136524.0,34.9511,34.9705,34.8737,34.9511,136524.0
2020-01-10 15:45:00,36.09,36.17,36.03,36.04,115608.0,34.9414,35.0189,34.8833,34.893,115608.0
2020-01-10 15:50:00,36.04,36.21,36.02,36.18,134016.0,34.893,35.0576,34.8737,35.0286,134016.0
2020-01-10 15:55:00,36.17,36.22,36.15,36.19,292110.0,35.0189,35.0673,34.9995,35.0383,292110.0
2020-01-13 09:30:00,36.42,36.46,36.3,36.34,170056.0,35.2609,35.2997,35.1448,35.1835,170056.0
2020-01-13 09:35:00,36.32,36.38,36.29,36.35,116094.0,35.1641,35.2222,35.1351,35.1932,116094.0
2020-01-13 09:40:00,36.35,36.44,36.25,36.44,412888.0,35.1932,35.2803,35.0963,35.2803,412888.0
2020-01-13 09:45:00,36.44,36.46,36.4,36.45,51626.0,35.2803,35.2997,35.2416,35.29,51626.0
2020-01-13 09:50:00,36.44,36.45,36.4,36.4,25916.0,35.2803,35.29,35.2416,35.2416,25916.0
2020-01-13 09:55:00,36.4,36.52,36.4,36.49,76008.0,35.2416,35.3578,35.2416,35.3287,76008.0
2020-01-13 10:00:00,36.51,36.51,36.48,36.48,25110.0,35.3481,35.3481,35.319,35.319,25110.0
2020-01-13 10:05:00,36.47,36.48,36.42,36.45,46924.0,35.3093,35.319,35.2609,35.29,46924.0
2020-01-13 10:10:00,36.46,36.46,36.4,36.41,21758.0,35.2997,35.2997,35.2416,35.2513,21758.0
2020-01-13 10:15:00,36.41,36.47,36.4,36.41,54026.0,35.2513,35.3093,35.2416,35.2513,54026.0
2020-01-13 10:20:00,36.4,36.47,36.38,36.47,28126.0,35.2416,35.3093,35.2222,35.3093,28126.0
2020-01-13 10:25:00,36.48,36.49,36.46,36.48,21472.0,35.319,35.3287,35.2997,35.319,21472.0
2020-01-13 10:30:00,36.48,36.49,36.41,36.43,23964.0,35.319,35.3287,35.2513,35.2706,23964.0
2020-01-13 10:35:00,36.42,36.47,36.42,36.46,11938.0,35.2609,35.3093,35.2609,35.2997,11938.0
2020-01-13 10:40:00,36.43,36.47,36.43,36.45,39856.0,35.2706,35.3093,35.2706,35.29,39856.0
2020-01-13 10:45:00,36.46,36.52,36.46,36.5,22520.0,35.2997,35.3578,35.2997,35.3384,22520.0
2020-01-13 10:50:00,36.49,36.53,36.49,36.52,21272.0,35.3287,35.3674,35.3287,35.3578,21272.0
2020-01-13 10:55:00,36.55,36.59,36.54,36.56,56292.0,35.3868,35.4255,35.3771,35.3965,56292.0
2020-01-13 11:00:00,36.57,36.57,36.55,36.57,37934.0,35.4062,35.4062,35.3868,35.4062,37934.0
2020-01-13 11:05:00,36.57,36.58,36.56,36.57,12342.0,35.4062,35.4158,35.3965,35.4062,12342.0
2020-01-13 11:10:00,36.58,36.59,36.54,36.56,13122.0,35.4158,35.4255,35.3771,35.3965,13122.0
2020-01-13 11:15:00,36.56,36.6,36.56,36.59,12188.0,35.3965,35.4352,35.3965,35.4255,12188.0
2020-01-13 11:20:00,36.58,36.6,36.57,36.58,20118.0,35.4158,35.4352,35.4062,35.4158,20118.0
2020-01-13 11:25:00,36.56,36.68,36.53,36.59,151192.0,35.3965,35.5127,35.3674,35.4255,151192.0
2020-01-13 11:30:00,36.58,36.65,36.56,36.58,67222.0,35.4158,35.4836,35.3965,35.4158,67222.0
2020-01-13 11:35:00,36.59,36.6,36.58,36.59,14600.0,35.4255,35.4352,35.4158,35.4255,14600.0
2020-01-13 11:40:00,36.62,36.63,36.6,36.63,24776.0,35.4546,35.4642,35.4352,35.4642,24776.0
2020-01-13 11:45:00,36.63,36.66,36.6,36.65,8028.0,35.4642,35.4933,35.4352,35.4836,8028.0
2020-01-13 11:50:00,36.65,36.68,36.63,36.64,29736.0,35.4836,35.5127,35.4642,35.4739,29736.0
2020-01-13 11:55:00,36.64,36.7,36.63,36.7,8950.0,35.4739,35.532,35.4642,35.532,8950.0
2020-01-13 12:00:00,36.71,36.74,36.7,36.73,73564.0,35.5417,35.5707,35.532,35.5611,73564.0
2020-01-13 12:05:00,36.74,36.74,36.72,36.74,24058.0,35.5707,35.5707,35.5514,35.5707,24058.0
2020-01-13 12:10:00,36.76,36.77,36.75,36.77,34276.0,35.5901,35.5998,35.5804,35.5998,34276.0
2020-01-13 12:15:00,36.77,36.79,36.76,36.77,30564.0,35.5998,35.6192,35.5901,35.5998,30564.0
2020-01-13 12:20:00,36.77,36.78,36.74,36.76,42202.0,35.5998,35.6095,35.5707,35.5901,42202.0
2020-01-13 12:25:00,36.76,36.76,36.74,36.75,4400.0,35.5901,35.5901,35.5707,35.5804,4400.0
2020-01-13 12:30:00,36.74,36.78,36.74,36.77,21860.0,35.5707,35.6095,35.5707,35.5998,21860.0
2020-01-13 12:35:00,36.77,36.77,36.72,36.72,41634.0,35.5998,35.5998,35.5514,35.5514,41634.0
2020-01-13 12:40:00,36.73,36.74,36.7,36.7,46902.0,35.5611,35.5707,35.532,35.532,46902.0
2020-01-13 12:45:00,36.7,36.72,36.7,36.7,16292.0,35.532,35.5514,35.532,35.532,16292.0
2020-01-13 12:50:00,36.7,36.72,36.7,36.72,9436.0,35.532,35.5514,35.532,35.5514,9436.0
2020-01-13 12:55:00,36.71,36.73,36.71,36.72,16448.0,35.5417,35.5611,35.5417,35.5514,16448.0
2020-01-13 13:00:00,36.72,36.72,36.7,36.7,3510.0,35.5514,35.5514,35.532,35.532,3510.0
2020-01-13 13:05:00,36.71,36.74,36.71,36.74,11324.0,35.5417,35.5707,35.5417,35.5707,11324.0
2020-01-13 13:10:00,36.73,36.74,36.72,36.72,10650.0,35.5611,35.5707,35.5514,35.5514,10650.0
2020-01-13 13:15:00,36.72,36.73,36.7,36.72,17466.0,35.5514,35.5611,35.532,35.5514,17466.0
2020-01-13 13:20:00,36.72,36.75,36.71,36.71,38894.0,35.5514,35.5804,35.5417,35.5417,38894.0
2020-01-13 13:25:00,36.71,36.71,36.7,36.71,29584.0,35.5417,35.5417,35.532,35.5417,29584.0
2020-01-13 13:30:00,36.71,36.71,36.69,36.69,8376.0,35.5417,35.5417,35.5223,35.5223,8376.0
2020-01-13 13:35:00,36.68,36.7,36.67,36.69,40340.0,35.5127,35.532,35.503,35.5223,40340.0
2020-01-13 13:40:00,36.7,36.7,36.68,36.69,21020.0,35.532,35.532,35.5127,35.5223,21020.0
2020-01-13 13:45:00,36.69,36.7,36.68,36.7,43836.0,35.5223,35.532,35.5127,35.532,43836.0
2020-01-13 13:50:00,36.72,36.73,36.7,36.7,31718.0,35.5514,35.5611,35.532,35.532,31718.0
2020-01-13 13:55:00,36.7,36.71,36.68,36.69,16454.0,35.532,35.5417,35.5127,35.5223,16454.0
2020-01-13 14:00:00,36.69,36.7,36.65,36.7,60578.0,35.5223,35.532,35.4836,35.532,60578.0
2020-01-13 14:05:00,36.7,36.74,36.69,36.73,33340.0,35.532,35.5707,35.5223,35.5611,33340.0
2020-01-13 14:10:00,36.73,36.74,36.73,36.73,22024.0,35.5611,35.5707,35.5611,35.5611,22024.0
2020-01-13 14:15:00,36.72,36.73,36.7,36.73,15478.0,35.5514,35.5611,35.532,35.5611,15478.0
2020-01-13 14:20:00,36.73,36.76,36.72,36.75,58568.0,35.5611,35.5901,35.5514,35.5804,58568.0
2020-01-13 14:25:00,36.75,36.77,36.75,36.76,10700.0,35.5804,35.5998,35.5804,35.5901,10700.0
2020-01-13 14:30:00,36.77,36.8,36.76,36.79,26660.0,35.5998,35.6288,35.5901,35.6192,26660.0
2020-01-13 14:35:00,36.79,36.79,36.78,36.79,11194.0,35.6192,35.6192,35.6095,35.6192,11194.0
2020-01-13 14:40:00,36.78,36.81,36.76,36.77,24392.0,35.6095,35.6385,35.5901,35.5998,24392.0
2020-01-13 14:45:00,36.77,36.77,36.76,36.76,15384.0,35.5998,35.5998,35.5901,35.5901,15384.0
2020-01-13 14:50:00,36.77,36.79,36.75,36.79,25856.0,35.5998,35.6192,35.5804,35.6192,25856.0
2020-01-13 14:55:00,36.79,36.8,36.77,36.77,26332.0,35.6192,35.6288,35.5998,35.5998,26332.0
2020-01-13 15:00:00,36.8,36.8,36.78,36.8,8746.0,35.6288,35.6288,35.6095,35.6288,8746.0
2020-01-13 15:05:00,36.8,36.81,36.77,36.79,17022.0,35.6288,35.6385,35.5998,35.6192,17022.0
2020-01-13 15:10:00,36.79,36.81,36.77,36.77,16088.0,35.6192,35.6385,35.5998,35.5998,16088.0
2020-01-13 15:15:00,36.77,36.77,36.74,36.76,18554.0,35.5998,35.5998,35.5707,35.5901,18554.0
2020-01-13 15:20:00,36.75,36.77,36.74,36.77,13516.0,35.5804,35.5998,35.5707,35.5998,13516.0
2020-01-13 15:25:00,36.76,36.77,36.72,36.73,28754.0,35.5901,35.5998,35.5514,35.5611,28754.0
2020-01-13 15:30:00,36.74,36.8,36.73,36.79,77874.0,35.5707,35.6288,35.5611,35.6192,77874.0
2020-01-13 15:35:00,36.79,36.8,36.77,36.8,46300.0,35.6192,35.6288,35.5998,35.6288,46300.0
2020-01-13 15:40:00,36.81,36.82,36.78,36.79,51222.0,35.6385,35.6482,35.6095,35.6192,51222.0
2020-01-13 15:45:00,36.79,36.82,36.77,36.81,28432.0,35.6192,35.6482,35.5998,35.6385,28432.0
2020-01-13 15:50:00,36.82,36.9,36.82,36.89,106434.0,35.6482,35.7257,35.6482,35.716,106434.0
2020-01-13 15:55:00,36.88,36.93,36.86,36.92,129774.0,35.7063,35.7547,35.6869,35.745,129774.0
2020-01-14 09:30:00,36.77,36.85,36.69,36.77,338532.0,35.5998,35.6772,35.5223,35.5998,338532.0
2020-01-14 09:35:00,36.78,36.83,36.7,36.77,200448.0,35.6095,35.6579,35.532,35.5998,200448.0
2020-01-14 09:40:00,36.79,36.81,36.67,36.74,91244.0,35.6192,35.6385,35.503,35.5707,91244.0
2020-01-14 09:45:00,36.76,36.8,36.74,36.75,54186.0,35.5901,35.6288,35.5707,35.5804,54186.0
2020-01-14 09:50:00,36.76,36.76,36.63,36.71,56630.0,35.5901,35.5901,35.4642,35.5417,56630.0
2020-01-14 09:55:00,36.71,36.72,36.62,36.65,88874.0,35.5417,35.5514,35.4546,35.4836,88874.0
2020-01-14 10:00:00,36.65,36.76,36.61,36.75,37258.0,35.4836,35.5901,35.4449,35.5804,37258.0
2020-01-14 10:05:00,36.74,36.76,36.72,36.76,30648.0,35.5707,35.5901,35.5514,35.5901,30648.0
2020-01-14 10:10:00,36.75,36.8,36.75,36.8,32512.0,35.5804,35.6288,35.5804,35.6288,32512.0
2020-01-14 10:15:00,36.8,36.81,36.75,36.77,63118.0,35.6288,35.6385,35.5804,35.5998,63118.0
2020-01-14 10:20:00,36.75,36.75,36.69,36.7,35384.0,35.5804,35.5804,35.5223,35.532,35384.0
2020-01-14 10:25:00,36.73,36.77,36.71,36.75,28150.0,35.5611,35.5998,35.5417,35.5804,28150.0
2020-01-14 10:30:00,36.77,36.85,36.76,36.82,39550.0,35.5998,35.6772,35.5901,35.6482,39550.0
2020-01-14 10:35:00,36.83,36.85,36.82,36.85,40440.0,35.6579,35.6772,35.6482,35.6772,40440.0
2020-01-14 10:40:00,36.85,36.87,36.83,36.87,34712.0,35.6772,35.6966,35.6579,35.6966,34712.0
2020-01-14 10:45:00,36.86,36.86,36.8,36.8,28526.0,35.6869,35.6869,35.6288,35.6288,28526.0
2020-01-14 10:50:00,36.8,36.8,36.74,36.75,34558.0,35.6288,35.6288,35.5707,35.5804,34558.0
2020-01-14 10:55:00,36.74,36.8,36.69,36.77,61122.0,35.5707,35.6288,35.5223,35.5998,61122.0
2020-01-14 11:00:00,36.79,36.83,36.77,36.79,27390.0,35.6192,35.6579,35.5998,35.6192,27390.0
2020-01-14 11:05:00,36.79,36.85,36.77,36.83,29754.0,35.6192,35.6772,35.5998,35.6579,29754.0
2020-01-14 11:10:00,36.82,36.85,36.82,36.83,26308.0,35.6482,35.6772,35.6482,35.6579,26308.0
2020-01-14 11:15:00,36.84,36.85,36.83,36.84,15072.0,35.6676,35.6772,35.6579,35.6676,15072.0
2020-01-14 11:20:00,36.85,36.88,36.8,36.85,41920.0,35.6772,35.7063,35.6288,35.6772,41920.0
2020-01-14 11:25:00,36.85,36.86,36.83,36.85,14714.0,35.6772,35.6869,35.6579,35.6772,14714.0
2020-01-14 11:30:00,36.85,36.87,36.84,36.85,22616.0,35.6772,35.6966,35.6676,35.6772,22616.0
2020-01-14 11:35:00,36.85,36.89,36.85,36.88,28832.0,35.6772,35.716,35.6772,35.7063,28832.0
2020-01-14 11:40:00,36.88,36.88,36.83,36.85,40260.0,35.7063,35.7063,35.6579,35.6772,40260.0
2020-01-14 11:45:00,36.85,36.88,36.85,36.88,24528.0,35.6772,35.7063,35.6772,35.7063,24528.0
2020-01-14 11:50:00,36.88,36.91,36.88,36.91,20800.0,35.7063,35.7353,35.7063,35.7353,20800.0
2020-01-14 11:55:00,36.91,36.93,36.91,36.93,21530.0,35.7353,35.7547,35.7353,35.7547,21530.0
2020-01-14 12:00:00,36.93,36.95,36.92,36.94,17392.0,35.7547,35.7741,35.745,35.7644,17392.0
2020-01-14 12:05:00,36.93,36.93,36.91,36.92,10266.0,35.7547,35.7547,35.7353,35.745,10266.0
2020-01-14 12:10:00,36.92,36.95,36.92,36.94,20800.0,35.745,35.7741,35.745,35.7644,20800.0
2020-01-14 12:15:00,36.94,36.95,36.91,36.95,13392.0,35.7644,35.7741,35.7353,35.7741,13392.0
2020-01-14 12:20:00,36.95,36.97,36.94,36.96,18648.0,35.7741,35.7934,35.7644,35.7837,18648.0
2020-01-14 12:25:00,36.96,36.98,36.96,36.97,20974.0,35.7837,35.8031,35.7837,35.7934,20974.0
2020-01-14 12:30:00,36.98,37.0,36.98,36.99,32294.0,35.8031,35.8225,35.8031,35.8128,32294.0
2020-01-14 12:35:00,36.99,37.04,36.99,37.03,31722.0,35.8128,35.8612,35.8128,35.8515,31722.0
2020-01-14 12:40:00,37.05,37.05,37.02,37.04,16458.0,35.8709,35.8709,35.8418,35.8612,16458.0
2020-01-14 12:45:00,37.04,37.06,37.02,37.05,29438.0,35.8612,35.8806,35.8418,35.8709,29438.0
2020-01-14 12:50:00,37.05,37.07,37.05,37.06,15912.0,35.8709,35.8902,35.8709,35.8806,15912.0
2020-01-14 12:55:00,37.06,37.07,37.03,37.03,10180.0,35.8806,35.8902,35.8515,35.8515,10180.0
2020-01-14 13:00:00,37.04,37.08,37.04,37.07,52012.0,35.8612,35.8999,35.8612,35.8902,52012.0
2020-01-14 13:05:00,37.08,37.1,37.07,37.07,28968.0,35.8999,35.9193,35.8902,35.8902,28968.0
2020-01-14 13:10:00,37.08,37.08,37.05,37.07,15740.0,35.8999,35.8999,35.8709,35.8902,15740.0
2020-01-14 13:15:00,37.07,37.1,37.06,37.08,14876.0,35.8902,35.9193,35.8806,35.8999,14876.0
2020-01-14 13:20:00,37.08,37.1,37.08,37.1,17426.0,35.8999,35.9193,35.8999,35.9193,17426.0
2020-01-14 13:25:00,37.11,37.12,37.09,37.1,38030.0,35.929,35.9387,35.9096,35.9193,38030.0
2020-01-14 13:30:00,37.1,37.13,37.1,37.13,46348.0,35.9193,35.9483,35.9193,35.9483,46348.0
2020-01-14 13:35:00,37.13,37.13,36.73,37.02,477312.0,35.9483,35.9483,35.5611,35.8418,477312.0
2020-01-14 13:40:00,37.05,37.07,36.82,36.85,158496.0,35.8709,35.8902,35.6482,35.6772,158496.0
2020-01-14 13:45:00,36.83,36.9,36.76,36.86,203554.0,35.6579,35.7257,35.5901,35.6869,203554.0
2020-01-14 13:50:00,36.88,36.92,36.85,36.87,90518.0,35.7063,35.745,35.6772,35.6966,90518.0
2020-01-14 13:55:00,36.87,36.88,36.8,36.83,36718.0,35.6966,35.7063,35.6288,35.6579,36718.0
2020-01-14 14:00:00,36.82,36.84,36.64,36.7,168926.0,35.6482,35.6676,35.4739,35.532,168926.0
2020-01-14 14:05:00,36.71,36.77,36.65,36.67,136738.0,35.5417,35.5998,35.4836,35.503,136738.0
2020-01-14 14:10:00,36.68,36.71,36.55,36.62,186602.0,35.5127,35.5417,35.3868,35.4546,186602.0
2020-01-14 14:15:00,36.63,36.71,36.62,36.68,75588.0,35.4642,35.5417,35.4546,35.5127,75588.0
2020-01-14 14:20:00,36.67,36.74,36.66,36.74,70420.0,35.503,35.5707,35.4933,35.5707,70420.0
2020-01-14 14:25:00,36.74,36.84,36.74,36.83,93384.0,35.5707,35.6676,35.5707,35.6579,93384.0
2020-01-14 14:30:00,36.82,36.88,36.82,36.88,52374.0,35.6482,35.7063,35.6482,35.7063,52374.0
2020-01-14 14:35:00,36.88,36.92,36.88,36.89,27112.0,35.7063,35.745,35.7063,35.716,27112.0
2020-01-14 14:40:00,36.9,36.95,36.88,36.95,67064.0,35.7257,35.7741,35.7063,35.7741,67064.0
2020-01-14 14:45:00,36.94,36.95,36.91,36.91,21432.0,35.7644,35.7741,35.7353,35.7353,21432.0
2020-01-14 14:50:00,36.92,36.92,36.85,36.88,9612.0,35.745,35.745,35.6772,35.7063,9612.0
2020-01-14 14:55:00,36.85,36.87,36.79,36.79,22414.0,35.6772,35.6966,35.6192,35.6192,22414.0
2020-01-14 15:00:00,36.8,36.85,36.79,36.79,26058.0,35.6288,35.6772,35.6192,35.6192,26058.0
2020-01-14 15:05:00,36.82,36.83,36.74,36.75,29762.0,35.6482,35.6579,35.5707,35.5804,29762.0
2020-01-14 15:10:00,36.76,36.79,36.67,36.69,60746.0,35.5901,35.6192,35.503,35.5223,60746.0
2020-01-14 15:15:00,36.69,36.72,36.67,36.71,30006.0,35.5223,35.5514,35.503,35.5417,30006.0
2020-01-14 15:20:00,36.74,36.78,36.73,36.75,17980.0,35.5707,35.6095,35.5611,35.5804,17980.0
2020-01-14 15:25:00,36.77,36.77,36.63,36.65,79434.0,35.5998,35.5998,35.4642,35.4836,79434.0
2020-01-14 15:30:00,36.63,36.75,36.6,36.71,72312.0,35.4642,35.5804,35.4352,35.5417,72312.0
2020-01-14 15:35:00,36.7,36.74,36.67,36.73,43848.0,35.532,35.5707,35.503,35.5611,43848.0
2020-01-14 15:40:00,36.73,36.81,36.73,36.76,80410.0,35.5611,35.6385,35.5611,35.5901,80410.0
2020-01-14 15:45:00,36.77,36.8,36.7,36.7,69528.0,35.5998,35.6288,35.532,35.532,69528.0
2020-01-14 15:50:00,36.7,36.7,36.59,36.65,182238.0,35.532,35.532,35.4255,35.4836,182238.0
2020-01-14 15:55:00,36.64,36.77,36.64,36.74,189654.0,35.4739,35.5998,35.4739,35.5707,189654.0
2020-01-15 09:30:00,36.72,36.91,36.7,36.87,252972.0,35.5514,35.7353,35.532,35.6966,252972.0
2020-01-15 09:35:00,36.87,36.99,36.87,36.95,246396.0,35.6966,35.8128,35.6966,35.7741,246396.0
2020-01-15 09:40:00,36.96,37.01,36.95,36.96,77940.0,35.7837,35.8322,35.7741,35.7837,77940.0
2020-01-15 09:45:00,36.97,37.04,36.94,37.02,129568.0,35.7934,35.8612,35.7644,35.8418,129568.0
2020-01-15 09:50:00,37.02,37.12,37.01,37.12,85228.0,35.8418,35.9387,35.8322,35.9387,85228.0
2020-01-15 09:55:00,37.12,37.16,37.08,37.14,216042.0,35.9387,35.9774,35.8999,35.958,216042.0
2020-01-15 10:00:00,37.13,37.15,37.09,37.11,84598.0,35.9483,35.9677,35.9096,35.929,84598.0
2020-01-15 10:05:00,37.12,37.16,37.1,37.16,76282.0,35.9387,35.9774,35.9193,35.9774,76282.0
2020-01-15 10:10:00,37.17,37.21,37.07,37.08,263336.0,35.9871,36.0258,35.8902,35.8999,263336.0
2020-01-15 10:15:00,37.08,37.11,37.07,37.1,30364.0,35.8999,35.929,35.8902,35.9193,30364.0
2020-01-15 10:20:00,37.09,37.1,37.03,37.05,70560.0,35.9096,35.9193,35.8515,35.8709,70560.0
2020-01-15 10:25:00,37.05,37.09,37.04,37.08,48678.0,35.8709,35.9096,35.8612,35.8999,48678.0
2020-01-15 10:30:00,37.1,37.12,37.06,37.1,46418.0,35.9193,35.9387,35.8806,35.9193,46418.0
2020-01-15 10:35:00,37.1,37.22,37.1,37.16,180110.0,35.9193,36.0355,35.9193,35.9774,180110.0
2020-01-15 10:40:00,37.15,37.21,37.14,37.2,74858.0,35.9677,36.0258,35.958,36.0161,74858.0
2020-01-15 10:45:00,37.19,37.23,37.19,37.2,43390.0,36.0064,36.0452,36.0064,36.0161,43390.0
2020-01-15 10:50:00,37.2,37.23,37.19,37.19,47900.0,36.0161,36.0452,36.0064,36.0064,47900.0
2020-01-15 10:55:00,37.2,37.24,37.2,37.23,17982.0,36.0161,36.0548,36.0161,36.0452,17982.0
2020-01-15 11:00:00,37.24,37.27,37.18,37.27,57184.0,36.0548,36.0839,35.9967,36.0839,57184.0
2020-01-15 11:05:00,37.26,37.26,37.14,37.15,73846.0,36.0742,36.0742,35.958,35.9677,73846.0
2020-01-15 11:10:00,37.15,37.15,37.05,37.13,55650.0,35.9677,35.9677,35.8709,35.9483,55650.0
2020-01-15 11:15:00,37.13,37.16,37.12,37.15,9772.0,35.9483,35.9774,35.9387,35.9677,9772.0
2020-01-15 11:20:00,37.15,37.19,37.13,37.16,18866.0,35.9677,36.0064,35.9483,35.9774,18866.0
2020-01-15 11:25:00,37.16,37.17,37.12,37.15,17304.0,35.9774,35.9871,35.9387,35.9677,17304.0
2020-01-15 11:30:00,37.16,37.21,37.13,37.21,11800.0,35.9774,36.0258,35.9483,36.0258,11800.0
2020-01-15 11:35:00,37.22,37.25,37.22,37.25,30838.0,36.0355,36.0645,36.0355,36.0645,30838.0
2020-01-15 11:40:00,37.26,37.27,37.24,37.26,32740.0,36.0742,36.0839,36.0548,36.0742,32740.0
2020-01-15 11:45:00,37.24,37.26,37.23,37.24,20056.0,36.0548,36.0742,36.0452,36.0548,20056.0
2020-01-15 11:50:00,37.24,37.27,37.2,37.21,7130.0,36.0548,36.0839,36.0161,36.0258,7130.0
2020-01-15 11:55:00,37.22,37.23,37.1,37.15,90068.0,36.0355,36.0452,35.9193,35.9677,90068.0
2020-01-15 12:00:00,37.15,37.17,37.12,37.12,29948.0,35.9677,35.9871,35.9387,35.9387,29948.0
2020-01-15 12:05:00,37.13,37.18,37.12,37.17,5834.0,35.9483,35.9967,35.9387,35.9871,5834.0
2020-01-15 12:10:00,37.18,37.23,37.18,37.21,58416.0,35.9967,36.0452,35.9967,36.0258,58416.0
2020-01-15 12:15:00,37.21,37.21,37.12,37.13,759248.0,36.0258,36.0258,35.9387,35.9483,759248.0
2020-01-15 12:20:00,37.15,37.19,37.13,37.18,13020.0,35.9677,36.0064,35.9483,35.9967,13020.0
2020-01-15 12:25:00,37.18,37.2,37.14,37.14,10110.0,35.9967,36.0161,35.958,35.958,10110.0
2020-01-15 12:30:00,37.15,37.16,37.11,37.13,13046.0,35.9677,35.9774,35.929,35.9483,13046.0
2020-01-15 12:35:00,37.12,37.19,37.1,37.19,25170.0,35.9387,36.0064,35.9193,36.0064,25170.0
2020-01-15 12:40:00,37.18,37.2,37.16,37.16,18052.0,35.9967,36.0161,35.9774,35.9774,18052.0
2020-01-15 12:45:00,37.15,37.17,37.07,37.07,24350.0,35.9677,35.9871,35.8902,35.8902,24350.0
2020-01-15 12:50:00,37.07,37.08,36.98,37.01,93580.0,35.8902,35.8999,35.8031,35.8322,93580.0
2020-01-15 12:55:00,37.01,37.02,36.98,36.99,16176.0,35.8322,35.8418,35.8031,35.8128,16176.0
2020-01-15 13:00:00,36.98,37.02,36.95,36.98,36114.0,35.8031,35.8418,35.7741,35.8031,36114.0
2020-01-15 13:05:00,36.99,37.02,36.93,36.96,25716.0,35.8128,35.8418,35.7547,35.7837,25716.0
2020-01-15 13:10:00,36.98,36.99,36.94,36.99,22282.0,35.8031,35.8128,35.7644,35.8128,22282.0
2020-01-15 13:15:00,36.97,37.01,36.97,36.99,21450.0,35.7934,35.8322,35.7934,35.8128,21450.0
2020-01-15 13:20:00,37.0,37.0,36.93,36.95,38034.0,35.8225,35.8225,35.7547,35.7741,38034.0
2020-01-15 13:25:00,36.94,36.99,36.92,36.99,12938.0,35.7644,35.8128,35.745,35.8128,12938.0
2020-01-15 13:30:00,36.99,37.02,36.88,36.97,84232.0,35.8128,35.8418,35.7063,35.7934,84232.0
2020-01-15 13:35:00,36.96,36.99,36.95,36.99,19690.0,35.7837,35.8128,35.7741,35.8128,19690.0
2020-01-15 13:40:00,36.99,37.02,36.98,36.99,51340.0,35.8128,35.8418,35.8031,35.8128,51340.0
2020-01-15 13:45:00,36.99,37.0,36.98,36.99,28226.0,35.8128,35.8225,35.8031,35.8128,28226.0
2020-01-15 13:50:00,36.99,36.99,36.89,36.89,60140.0,35.8128,35.8128,35.716,35.716,60140.0
2020-01-15 13:55:00,36.88,36.92,36.84,36.92,41374.0,35.7063,35.745,35.6676,35.745,41374.0
2020-01-15 14:00:00,36.91,36.96,36.9,36.94,95346.0,35.7353,35.7837,35.7257,35.7644,95346.0
2020-01-15 14:05:00,36.96,37.02,36.94,37.02,28614.0,35.7837,35.8418,35.7644,35.8418,28614.0
2020-01-15 14:10:00,37.02,37.08,37.02,37.08,85886.0,35.8418,35.8999,35.8418,35.8999,85886.0
2020-01-15 14:15:00,37.08,37.1,37.08,37.09,83740.0,35.8999,35.9193,35.8999,35.9096,83740.0
2020-01-15 14:20:00,37.09,37.13,37.09,37.11,23414.0,35.9096,35.9483,35.9096,35.929,23414.0
2020-01-15 14:25:00,37.1,37.14,37.1,37.14,5592.0,35.9193,35.958,35.9193,35.958,5592.0
2020-01-15 14:30:00,37.13,37.15,37.13,37.15,19204.0,35.9483,35.9677,35.9483,35.9677,19204.0
2020-01-15 14:35:00,37.14,37.15,37.12,37.13,19890.0,35.958,35.9677,35.9387,35.9483,19890.0
2020-01-15 14:40:00,37.13,37.13,37.11,37.12,16558.0,35.9483,35.9483,35.929,35.9387,16558.0
2020-01-15 14:45:00,37.12,37.13,37.09,37.1,55962.0,35.9387,35.9483,35.9096,35.9193,55962.0
2020-01-15 14:50:00,37.09,37.09,37.05,37.09,38468.0,35.9096,35.9096,35.8709,35.9096,38468.0
2020-01-15 14:55:00,37.09,37.1,37.02,37.02,20414.0,35.9096,35.9193,35.8418,35.8418,20414.0
2020-01-15 15:00:00,37.02,37.02,36.94,36.94,22898.0,35.8418,35.8418,35.7644,35.7644,22898.0
2020-01-15 15:05:00,36.93,36.94,36.87,36.87,240642.0,35.7547,35.7644,35.6966,35.6966,240642.0
2020-01-15 15:10:00,36.87,36.91,36.85,36.91,67622.0,35.6966,35.7353,35.6772,35.7353,67622.0
2020-01-15 15:15:00,36.91,36.91,36.85,36.87,122892.0,35.7353,35.7353,35.6772,35.6966,122892.0
2020-01-15 15:20:00,36.85,36.9,36.83,36.84,175630.0,35.6772,35.7257,35.6579,35.6676,175630.0
2020-01-15 15:25:00,36.83,36.84,36.74,36.82,146134.0,35.6579,35.6676,35.5707,35.6482,146134.0
2020-01-15 15:30:00,36.82,36.82,36.68,36.71,344100.0,35.6482,35.6482,35.5127,35.5417,344100.0
2020-01-15 15:35:00,36.71,36.82,36.7,36.79,90848.0,35.5417,35.6482,35.532,35.6192,90848.0
2020-01-15 15:40:00,36.77,36.81,36.72,36.8,27602.0,35.5998,35.6385,35.5514,35.6288,27602.0
2020-01-15 15:45:00,36.8,36.9,36.8,36.88,239346.0,35.6288,35.7257,35.6288,35.7063,239346.0
2020-01-15 15:50:00,36.89,36.94,36.88,36.93,188128.0,35.716,35.7644,35.7063,35.7547,188128.0
2020-01-15 15:55:00,36.92,36.99,36.87,36.99,437182.0,35.745,35.8128,35.6966,35.8128,437182.0
2020-01-16 09:30:00,37.49,37.56,37.44,37.54,261574.0,36.2969,36.3647,36.2485,36.3453,261574.0
2020-01-16 09:35:00,37.55,37.57,37.49,37.52,142634.0,36.355,36.3743,36.2969,36.3259,142634.0
2020-01-16 09:40:00,37.54,37.59,37.52,37.55,129552.0,36.3453,36.3937,36.3259,36.355,129552.0
2020-01-16 09:45:00,37.56,37.57,37.43,37.44,136930.0,36.3647,36.3743,36.2388,36.2485,136930.0
2020-01-16 09:50:00,37.46,37.49,37.41,37.49,89234.0,36.2678,36.2969,36.2194,36.2969,89234.0
2020-01-16 09:55:00,37.49,37.5,37.46,37.47,100402.0,36.2969,36.3066,36.2678,36.2775,100402.0
2020-01-16 10:00:00,37.49,37.52,37.45,37.48,49668.0,36.2969,36.3259,36.2582,36.2872,49668.0
2020-01-16 10:05:00,37.49,37.55,37.49,37.55,40688.0,36.2969,36.355,36.2969,36.355,40688.0
2020-01-16 10:10:00,37.54,37.57,37.54,37.54,51062.0,36.3453,36.3743,36.3453,36.3453,51062.0
2020-01-16 10:15:00,37.55,37.56,37.51,37.51,60622.0,36.355,36.3647,36.3162,36.3162,60622.0
2020-01-16 10:20:00,37.51,37.53,37.43,37.48,164384.0,36.3162,36.3356,36.2388,36.2872,164384.0
2020-01-16 10:25:00,37.47,37.55,37.46,37.54,72920.0,36.2775,36.355,36.2678,36.3453,72920.0
2020-01-16 10:30:00,37.55,37.55,37.52,37.55,43522.0,36.355,36.355,36.3259,36.355,43522.0
2020-01-16 10:35:00,37.57,37.59,37.5,37.52,64646.0,36.3743,36.3937,36.3066,36.3259,64646.0
2020-01-16 10:40:00,37.53,37.59,37.53,37.55,49260.0,36.3356,36.3937,36.3356,36.355,49260.0
2020-01-16 10:45:00,37.56,37.56,37.53,37.54,7938.0,36.3647,36.3647,36.3356,36.3453,7938.0
2020-01-16 10:50:00,37.53,37.54,37.46,37.48,80940.0,36.3356,36.3453,36.2678,36.2872,80940.0
2020-01-16 10:55:00,37.48,37.51,37.47,37.48,71448.0,36.2872,36.3162,36.2775,36.2872,71448.0
2020-01-16 11:00:00,37.49,37.52,37.46,37.5,38090.0,36.2969,36.3259,36.2678,36.3066,38090.0
2020-01-16 11:05:00,37.52,37.56,37.5,37.53,37000.0,36.3259,36.3647,36.3066,36.3356,37000.0
2020-01-16 11:10:00,37.53,37.53,37.45,37.45,46402.0,36.3356,36.3356,36.2582,36.2582,46402.0
2020-01-16 11:15:00,37.49,37.49,37.4,37.45,34836.0,36.2969,36.2969,36.2097,36.2582,34836.0
2020-01-16 11:20:00,37.43,37.47,37.43,37.46,19942.0,36.2388,36.2775,36.2388,36.2678,19942.0
2020-01-16 11:25:00,37.45,37.51,37.43,37.48,55490.0,36.2582,36.3162,36.2388,36.2872,55490.0
2020-01-16 11:30:00,37.48,37.5,37.45,37.48,26562.0,36.2872,36.3066,36.2582,36.2872,26562.0
2020-01-16 11:35:00,37.49,37.52,37.49,37.51,18392.0,36.2969,36.3259,36.2969,36.3162,18392.0
2020-01-16 11:40:00,37.52,37.53,37.51,37.53,16294.0,36.3259,36.3356,36.3162,36.3356,16294.0
2020-01-16 11:45:00,37.54,37.55,37.52,37.54,17576.0,36.3453,36.355,36.3259,36.3453,17576.0
2020-01-16 11:50:00,37.52,37.56,37.52,37.56,21290.0,36.3259,36.3647,36.3259,36.3647,21290.0
2020-01-16 11:55:00,37.56,37.56,37.52,37.54,10420.0,36.3647,36.3647,36.3259,36.3453,10420.0
2020-01-16 12:00:00,37.54,37.56,37.54,37.56,20174.0,36.3453,36.3647,36.3453,36.3647,20174.0
2020-01-16 12:05:00,37.57,37.57,37.55,37.56,14802.0,36.3743,36.3743,36.355,36.3647,14802.0
2020-01-16 12:10:00,37.56,37.57,37.52,37.56,13248.0,36.3647,36.3743,36.3259,36.3647,13248.0
2020-01-16 12:15:00,37.54,37.56,37.53,37.55,10320.0,36.3453,36.3647,36.3356,36.355,10320.0
2020-01-16 12:20:00,37.54,37.55,37.51,37.52,36286.0,36.3453,36.355,36.3162,36.3259,36286.0
2020-01-16 12:25:00,37.52,37.52,37.51,37.51,25690.0,36.3259,36.3259,36.3162,36.3162,25690.0
2020-01-16 12:30:00,37.51,37.57,37.5,37.57,38658.0,36.3162,36.3743,36.3066,36.3743,38658.0
2020-01-16 12:35:00,37.56,37.58,37.56,37.57,14882.0,36.3647,36.384,36.3647,36.3743,14882.0
2020-01-16 12:40:00,37.58,37.58,37.55,37.55,16156.0,36.384,36.384,36.355,36.355,16156.0
2020-01-16 12:45:00,37.56,37.59,37.56,37.58,14410.0,36.3647,36.3937,36.3647,36.384,14410.0
2020-01-16 12:50:00,37.57,37.58,37.56,37.58,14558.0,36.3743,36.384,36.3647,36.384,14558.0
2020-01-16 12:55:00,37.57,37.59,37.54,37.56,44544.0,36.3743,36.3937,36.3453,36.3647,44544.0
2020-01-16 13:00:00,37.56,37.58,37.56,37.57,30900.0,36.3647,36.384,36.3647,36.3743,30900.0
2020-01-16 13:05:00,37.57,37.58,37.57,37.57,27410.0,36.3743,36.384,36.3743,36.3743,27410.0
2020-01-16 13:10:00,37.57,37.57,37.55,37.55,28980.0,36.3743,36.3743,36.355,36.355,28980.0
2020-01-16 13:15:00,37.55,37.57,37.53,37.54,14740.0,36.355,36.3743,36.3356,36.3453,14740.0
2020-01-16 13:20:00,37.54,37.56,37.53,37.55,13780.0,36.3453,36.3647,36.3356,36.355,13780.0
2020-01-16 13:25:00,37.54,37.56,37.54,37.56,6034.0,36.3453,36.3647,36.3453,36.3647,6034.0
2020-01-16 13:30:00,37.55,37.58,37.53,37.58,76168.0,36.355,36.384,36.3356,36.384,76168.0
2020-01-16 13:35:00,37.57,37.6,37.57,37.59,36132.0,36.3743,36.4034,36.3743,36.3937,36132.0
2020-01-16 13:40:00,37.59,37.62,37.59,37.61,37270.0,36.3937,36.4227,36.3937,36.4131,37270.0
2020-01-16 13:45:00,37.62,37.63,37.61,37.62,18480.0,36.4227,36.4324,36.4131,36.4227,18480.0
2020-01-16 13:50:00,37.63,37.63,37.6,37.62,18298.0,36.4324,36.4324,36.4034,36.4227,18298.0
2020-01-16 13:55:00,37.61,37.62,37.59,37.62,34512.0,36.4131,36.4227,36.3937,36.4227,34512.0
2020-01-16 14:00:00,37.62,37.62,37.59,37.59,15380.0,36.4227,36.4227,36.3937,36.3937,15380.0
2020-01-16 14:05:00,37.6,37.62,37.6,37.6,24456.0,36.4034,36.4227,36.4034,36.4034,24456.0
2020-01-16 14:10:00,37.6,37.62,37.6,37.62,7344.0,36.4034,36.4227,36.4034,36.4227,7344.0
2020-01-16 14:15:00,37.62,37.63,37.61,37.63,23432.0,36.4227,36.4324,36.4131,36.4324,23432.0
2020-01-16 14:20:00,37.63,37.63,37.62,37.62,23678.0,36.4324,36.4324,36.4227,36.4227,23678.0
2020-01-16 14:25:00,37.61,37.63,37.61,37.62,33430.0,36.4131,36.4324,36.4131,36.4227,33430.0
2020-01-16 14:30:00,37.62,37.62,37.59,37.59,6280.0,36.4227,36.4227,36.3937,36.3937,6280.0
2020-01-16 14:35:00,37.59,37.6,37.59,37.59,32172.0,36.3937,36.4034,36.3937,36.3937,32172.0
2020-01-16 14:40:00,37.59,37.59,37.58,37.58,6186.0,36.3937,36.3937,36.384,36.384,6186.0
2020-01-16 14:45:00,37.58,37.58,37.56,37.57,21572.0,36.384,36.384,36.3647,36.3743,21572.0
2020-01-16 14:50:00,37.57,37.6,37.57,37.59,10612.0,36.3743,36.4034,36.3743,36.3937,10612.0
2020-01-16 14:55:00,37.59,37.6,37.59,37.59,42892.0,36.3937,36.4034,36.3937,36.3937,42892.0
2020-01-16 15:00:00,37.58,37.6,37.57,37.6,18850.0,36.384,36.4034,36.3743,36.4034,18850.0
2020-01-16 15:05:00,37.6,37.6,37.59,37.6,19430.0,36.4034,36.4034,36.3937,36.4034,19430.0
2020-01-16 15:10:00,37.6,37.64,37.6,37.63,54416.0,36.4034,36.4421,36.4034,36.4324,54416.0
2020-01-16 15:15:00,37.63,37.67,37.63,37.66,99616.0,36.4324,36.4712,36.4324,36.4615,99616.0
2020-01-16 15:20:00,37.66,37.67,37.65,37.65,13102.0,36.4615,36.4712,36.4518,36.4518,13102.0
2020-01-16 15:25:00,37.65,37.65,37.63,37.65,16438.0,36.4518,36.4518,36.4324,36.4518,16438.0
2020-01-16 15:30:00,37.65,37.72,37.65,37.71,65156.0,36.4518,36.5196,36.4518,36.5099,65156.0
2020-01-16 15:35:00,37.72,37.74,37.71,37.72,85404.0,36.5196,36.5389,36.5099,36.5196,85404.0
2020-01-16 15:40:00,37.72,37.76,37.72,37.74,30596.0,36.5196,36.5583,36.5196,36.5389,30596.0
2020-01-16 15:45:00,37.74,37.77,37.7,37.74,38108.0,36.5389,36.568,36.5002,36.5389,38108.0
2020-01-16 15:50:00,37.77,37.85,37.76,37.85,126874.0,36.568,36.6454,36.5583,36.6454,126874.0
2020-01-16 15:55:00,37.84,37.9,37.77,37.9,148984.0,36.6357,36.6938,36.568,36.6938,148984.0
2020-01-17 09:30:00,38.17,38.18,38.02,38.05,277502.0,36.9552,36.9649,36.81,36.8391,277502.0
2020-01-17 09:35:00,38.06,38.1,38.01,38.02,119642.0,36.8487,36.8875,36.8003,36.81,119642.0
2020-01-17 09:40:00,38.01,38.09,37.99,38.06,75460.0,36.8003,36.8778,36.781,36.8487,75460.0
2020-01-17 09:45:00,38.06,38.1,38.05,38.1,105348.0,36.8487,36.8875,36.8391,36.8875,105348.0
2020-01-17 09:50:00,38.1,38.1,38.04,38.04,113636.0,36.8875,36.8875,36.8294,36.8294,113636.0
2020-01-17 09:55:00,38.05,38.15,38.05,38.15,73396.0,36.8391,36.9359,36.8391,36.9359,73396.0
2020-01-17 10:00:00,38.14,38.18,38.12,38.15,105142.0,36.9262,36.9649,36.9068,36.9359,105142.0
2020-01-17 10:05:00,38.15,38.16,38.11,38.15,62930.0,36.9359,36.9456,36.8971,36.9359,62930.0
2020-01-17 10:10:00,38.15,38.16,38.06,38.07,83236.0,36.9359,36.9456,36.8487,36.8584,83236.0
2020-01-17 10:15:00,38.08,38.12,38.04,38.12,62454.0,36.8681,36.9068,36.8294,36.9068,62454.0
2020-01-17 10:20:00,38.12,38.18,38.12,38.16,84086.0,36.9068,36.9649,36.9068,36.9456,84086.0
2020-01-17 10:25:00,38.16,38.2,38.16,38.2,24126.0,36.9456,36.9843,36.9456,36.9843,24126.0
2020-01-17 10:30:00,38.2,38.21,38.17,38.18,106250.0,36.9843,36.994,36.9552,36.9649,106250.0
2020-01-17 10:35:00,38.18,38.18,38.12,38.13,64706.0,36.9649,36.9649,36.9068,36.9165,64706.0
2020-01-17 10:40:00,38.13,38.15,38.1,38.15,142142.0,36.9165,36.9359,36.8875,36.9359,142142.0
2020-01-17 10:45:00,38.16,38.16,38.11,38.12,65054.0,36.9456,36.9456,36.8971,36.9068,65054.0
2020-01-17 10:50:00,38.11,38.11,38.05,38.06,75930.0,36.8971,36.8971,36.8391,36.8487,75930.0
2020-01-17 10:55:00,38.06,38.09,38.05,38.09,65926.0,36.8487,36.8778,36.8391,36.8778,65926.0
2020-01-17 11:00:00,38.1,38.15,38.09,38.13,102116.0,36.8875,36.9359,36.8778,36.9165,102116.0
2020-01-17 11:05:00,38.13,38.14,38.07,38.08,66962.0,36.9165,36.9262,36.8584,36.8681,66962.0
2020-01-17 11:10:00,38.08,38.08,37.97,37.97,158750.0,36.8681,36.8681,36.7616,36.7616,158750.0
2020-01-17 11:15:00,37.97,38.01,37.95,37.99,71076.0,36.7616,36.8003,36.7422,36.781,71076.0
2020-01-17 11:20:00,37.99,38.0,37.95,37.98,58176.0,36.781,36.7906,36.7422,36.7713,58176.0
2020-01-17 11:25:00,37.97,38.04,37.95,38.03,132884.0,36.7616,36.8294,36.7422,36.8197,132884.0
2020-01-17 11:30:00,38.03,38.09,38.03,38.08,89942.0,36.8197,36.8778,36.8197,36.8681,89942.0
2020-01-17 11:35:00,38.08,38.1,38.06,38.1,45326.0,36.8681,36.8875,36.8487,36.8875,45326.0
2020-01-17 11:40:00,38.09,38.1,38.05,38.1,85692.0,36.8778,36.8875,36.8391,36.8875,85692.0
2020-01-17 11:45:00,38.1,38.1,38.05,38.05,15704.0,36.8875,36.8875,36.8391,36.8391,15704.0
2020-01-17 11:50:00,38.08,38.1,38.06,38.08,26844.0,36.8681,36.8875,36.8487,36.8681,26844.0
2020-01-17 11:55:00,38.09,38.13,38.07,38.12,129842.0,36.8778,36.9165,36.8584,36.9068,129842.0
2020-01-17 12:00:00,38.11,38.13,38.1,38.12,59334.0,36.8971,36.9165,36.8875,36.9068,59334.0
2020-01-17 12:05:00,38.12,38.13,38.09,38.1,42794.0,36.9068,36.9165,36.8778,36.8875,42794.0
2020-01-17 12:10:00,38.1,38.15,38.09,38.14,84686.0,36.8875,36.9359,36.8778,36.9262,84686.0
2020-01-17 12:15:00,38.14,38.18,38.13,38.18,157966.0,36.9262,36.9649,36.9165,36.9649,157966.0
2020-01-17 12:20:00,38.18,38.18,38.16,38.16,66748.0,36.9649,36.9649,36.9456,36.9456,66748.0
2020-01-17 12:25:00,38.16,38.21,38.16,38.19,66308.0,36.9456,36.994,36.9456,36.9746,66308.0
2020-01-17 12:30:00,38.19,38.19,38.13,38.13,37436.0,36.9746,36.9746,36.9165,36.9165,37436.0
2020-01-17 12:35:00,38.15,38.16,38.13,38.16,46024.0,36.9359,36.9456,36.9165,36.9456,46024.0
2020-01-17 12:40:00,38.16,38.17,38.13,38.15,58408.0,36.9456,36.9552,36.9165,36.9359,58408.0
2020-01-17 12:45:00,38.15,38.16,38.13,38.13,24680.0,36.9359,36.9456,36.9165,36.9165,24680.0
2020-01-17 12:50:00,38.13,38.15,38.12,38.15,21638.0,36.9165,36.9359,36.9068,36.9359,21638.0
2020-01-17 12:55:00,38.15,38.15,38.1,38.1,30518.0,36.9359,36.9359,36.8875,36.8875,30518.0
2020-01-17 13:00:00,38.1,38.13,38.1,38.12,13916.0,36.8875,36.9165,36.8875,36.9068,13916.0
2020-01-17 13:05:00,38.12,38.16,38.12,38.16,11522.0,36.9068,36.9456,36.9068,36.9456,11522.0
2020-01-17 13:10:00,38.16,38.18,38.16,38.16,25158.0,36.9456,36.9649,36.9456,36.9456,25158.0
2020-01-17 13:15:00,38.16,38.19,38.15,38.19,40816.0,36.9456,36.9746,36.9359,36.9746,40816.0
2020-01-17 13:20:00,38.19,38.2,38.15,38.15,31216.0,36.9746,36.9843,36.9359,36.9359,31216.0
2020-01-17 13:25:00,38.15,38.15,38.14,38.14,9000.0,36.9359,36.9359,36.9262,36.9262,9000.0
2020-01-17 13:30:00,38.14,38.16,38.13,38.14,7600.0,36.9262,36.9456,36.9165,36.9262,7600.0
2020-01-17 13:35:00,38.16,38.16,38.13,38.15,27800.0,36.9456,36.9456,36.9165,36.9359,27800.0
2020-01-17 13:40:00,38.14,38.14,38.11,38.13,19848.0,36.9262,36.9262,36.8971,36.9165,19848.0
2020-01-17 13:45:00,38.13,38.15,38.13,38.13,2400.0,36.9165,36.9359,36.9165,36.9165,2400.0
2020-01-17 13:50:00,38.14,38.17,38.14,38.17,11256.0,36.9262,36.9552,36.9262,36.9552,11256.0
2020-01-17 13:55:00,38.16,38.17,38.15,38.15,4096.0,36.9456,36.9552,36.9359,36.9359,4096.0
2020-01-17 14:00:00,38.16,38.17,38.15,38.16,9196.0,36.9456,36.9552,36.9359,36.9456,9196.0
2020-01-17 14:05:00,38.16,38.18,38.15,38.18,15600.0,36.9456,36.9649,36.9359,36.9649,15600.0
2020-01-17 14:10:00,38.16,38.18,38.16,38.17,12476.0,36.9456,36.9649,36.9456,36.9552,12476.0
2020-01-17 14:15:00,38.18,38.19,38.18,38.18,23408.0,36.9649,36.9746,36.9649,36.9649,23408.0
2020-01-17 14:20:00,38.18,38.18,38.13,38.13,20850.0,36.9649,36.9649,36.9165,36.9165,20850.0
2020-01-17 14:25:00,38.14,38.15,38.13,38.13,26760.0,36.9262,36.9359,36.9165,36.9165,26760.0
2020-01-17 14:30:00,38.13,38.15,38.13,38.15,22012.0,36.9165,36.9359,36.9165,36.9359,22012.0
2020-01-17 14:35:00,38.16,38.16,38.1,38.12,23082.0,36.9456,36.9456,36.8875,36.9068,23082.0
2020-01-17 14:40:00,38.12,38.13,38.1,38.11,29426.0,36.9068,36.9165,36.8875,36.8971,29426.0
2020-01-17 14:45:00,38.12,38.12,38.09,38.11,24578.0,36.9068,36.9068,36.8778,36.8971,24578.0
2020-01-17 14:50:00,38.11,38.12,38.1,38.1,44578.0,36.8971,36.9068,36.8875,36.8875,44578.0
2020-01-17 14:55:00,38.1,38.17,38.1,38.17,37530.0,36.8875,36.9552,36.8875,36.9552,37530.0
2020-01-17 15:00:00,38.17,38.19,38.15,38.16,21962.0,36.9552,36.9746,36.9359,36.9456,21962.0
2020-01-17 15:05:00,38.14,38.15,38.07,38.08,46976.0,36.9262,36.9359,36.8584,36.8681,46976.0
2020-01-17 15:10:00,38.08,38.09,38.03,38.08,32936.0,36.8681,36.8778,36.8197,36.8681,32936.0
2020-01-17 15:15:00,38.09,38.13,38.07,38.07,34828.0,36.8778,36.9165,36.8584,36.8584,34828.0
2020-01-17 15:20:00,38.08,38.09,38.07,38.08,29268.0,36.8681,36.8778,36.8584,36.8681,29268.0
2020-01-17 15:25:00,38.08,38.14,38.08,38.14,39836.0,36.8681,36.9262,36.8681,36.9262,39836.0
2020-01-17 15:30:00,38.13,38.21,38.13,38.18,146292.0,36.9165,36.994,36.9165,36.9649,146292.0
2020-01-17 15:35:00,38.16,38.17,38.13,38.14,30804.0,36.9456,36.9552,36.9165,36.9262,30804.0
2020-01-17 15:40:00,38.14,38.18,38.12,38.15,34706.0,36.9262,36.9649,36.9068,36.9359,34706.0
2020-01-17 15:45:00,38.16,38.21,38.16,38.19,42210.0,36.9456,36.994,36.9456,36.9746,42210.0
2020-01-17 15:50:00,38.2,38.28,38.18,38.28,100672.0,36.9843,37.0617,36.9649,37.0617,100672.0
2020-01-17 15:55:00,38.29,38.33,38.23,38.27,215958.0,37.0714,37.1101,37.0133,37.0521,215958.0
2020-01-21 09:30:00,37.88,38.1,37.87,38.06,520218.0,36.6745,36.8875,36.6648,36.8487,520218.0
2020-01-21 09:35:00,38.06,38.07,37.97,37.98,120600.0,36.8487,36.8584,36.7616,36.7713,120600.0
2020-01-21 09:40:00,37.98,38.02,37.93,37.96,94460.0,36.7713,36.81,36.7229,36.7519,94460.0
2020-01-21 09:45:00,37.95,38.05,37.94,38.04,59964.0,36.7422,36.8391,36.7326,36.8294,59964.0
2020-01-21 09:50:00,38.03,38.07,38.02,38.05,44758.0,36.8197,36.8584,36.81,36.8391,44758.0
2020-01-21 09:55:00,38.06,38.08,38.0,38.0,81932.0,36.8487,36.8681,36.7906,36.7906,81932.0
2020-01-21 10:00:00,37.99,38.1,37.99,38.07,59430.0,36.781,36.8875,36.781,36.8584,59430.0
2020-01-21 10:05:00,38.07,38.09,38.03,38.05,35472.0,36.8584,36.8778,36.8197,36.8391,35472.0
2020-01-21 10:10:00,38.03,38.05,38.01,38.01,147372.0,36.8197,36.8391,36.8003,36.8003,147372.0
2020-01-21 10:15:00,38.02,38.02,37.91,37.91,86188.0,36.81,36.81,36.7035,36.7035,86188.0
2020-01-21 10:20:00,37.91,37.96,37.9,37.94,39682.0,36.7035,36.7519,36.6938,36.7326,39682.0
2020-01-21 10:25:00,37.91,38.04,37.91,38.04,51606.0,36.7035,36.8294,36.7035,36.8294,51606.0
2020-01-21 10:30:00,38.04,38.06,38.02,38.03,19276.0,36.8294,36.8487,36.81,36.8197,19276.0
2020-01-21 10:35:00,38.03,38.09,38.02,38.04,87654.0,36.8197,36.8778,36.81,36.8294,87654.0
2020-01-21 10:40:00,38.05,38.07,38.02,38.02,50730.0,36.8391,36.8584,36.81,36.81,50730.0
2020-01-21 10:45:00,38.02,38.05,38.02,38.02,34044.0,36.81,36.8391,36.81,36.81,34044.0
2020-01-21 10:50:00,38.04,38.04,37.97,38.02,60252.0,36.8294,36.8294,36.7616,36.81,60252.0
2020-01-21 10:55:00,38.02,38.05,37.97,37.98,64548.0,36.81,36.8391,36.7616,36.7713,64548.0
2020-01-21 11:00:00,37.98,38.03,37.97,38.03,50280.0,36.7713,36.8197,36.7616,36.8197,50280.0
2020-01-21 11:05:00,38.04,38.09,38.03,38.07,75938.0,36.8294,36.8778,36.8197,36.8584,75938.0
2020-01-21 11:10:00,38.08,38.13,38.07,38.12,49834.0,36.8681,36.9165,36.8584,36.9068,49834.0
2020-01-21 11:15:00,38.12,38.18,38.12,38.17,53850.0,36.9068,36.9649,36.9068,36.9552,53850.0
2020-01-21 11:20:00,38.17,38.19,38.15,38.16,27900.0,36.9552,36.9746,36.9359,36.9456,27900.0
2020-01-21 11:25:00,38.16,38.18,38.13,38.17,16100.0,36.9456,36.9649,36.9165,36.9552,16100.0
2020-01-21 11:30:00,38.18,38.21,38.17,38.18,45494.0,36.9649,36.994,36.9552,36.9649,45494.0
2020-01-21 11:35:00,38.18,38.21,38.17,38.2,48716.0,36.9649,36.994,36.9552,36.9843,48716.0
2020-01-21 11:40:00,38.21,38.27,38.2,38.24,115580.0,36.994,37.0521,36.9843,37.023,115580.0
2020-01-21 11:45:00,38.24,38.26,38.23,38.24,36944.0,37.023,37.0424,37.0133,37.023,36944.0
2020-01-21 11:50:00,38.24,38.27,38.23,38.27,20768.0,37.023,37.0521,37.0133,37.0521,20768.0
2020-01-21 11:55:00,38.27,38.28,38.24,38.26,23818.0,37.0521,37.0617,37.023,37.0424,23818.0
2020-01-21 12:00:00,38.26,38.29,38.23,38.27,30252.0,37.0424,37.0714,37.0133,37.0521,30252.0
2020-01-21 12:05:00,38.27,38.29,38.24,38.28,38262.0,37.0521,37.0714,37.023,37.0617,38262.0
2020-01-21 12:10:00,38.28,38.28,38.23,38.24,21396.0,37.0617,37.0617,37.0133,37.023,21396.0
2020-01-21 12:15:00,38.24,38.25,38.24,38.24,6180.0,37.023,37.0327,37.023,37.023,6180.0
2020-01-21 12:20:00,38.24,38.26,38.24,38.26,15238.0,37.023,37.0424,37.023,37.0424,15238.0
2020-01-21 12:25:00,38.27,38.27,38.27,38.27,14214.0,37.0521,37.0521,37.0521,37.0521,14214.0
2020-01-21 12:30:00,38.26,38.31,38.26,38.31,36908.0,37.0424,37.0908,37.0424,37.0908,36908.0
2020-01-21 12:35:00,38.3,38.32,38.3,38.32,26040.0,37.0811,37.1005,37.0811,37.1005,26040.0
2020-01-21 12:40:00,38.32,38.32,38.27,38.27,29020.0,37.1005,37.1005,37.0521,37.0521,29020.0
2020-01-21 12:45:00,38.27,38.27,38.24,38.26,40342.0,37.0521,37.0521,37.023,37.0424,40342.0
2020-01-21 12:50:00,38.26,38.27,38.25,38.25,8040.0,37.0424,37.0521,37.0327,37.0327,8040.0
2020-01-21 12:55:00,38.25,38.27,38.25,38.27,4018.0,37.0327,37.0521,37.0327,37.0521,4018.0
2020-01-21 13:00:00,38.26,38.29,38.26,38.29,13072.0,37.0424,37.0714,37.0424,37.0714,13072.0
2020-01-21 13:05:00,38.29,38.3,38.27,38.29,11760.0,37.0714,37.0811,37.0521,37.0714,11760.0
2020-01-21 13:10:00,38.29,38.29,38.26,38.27,15848.0,37.0714,37.0714,37.0424,37.0521,15848.0
2020-01-21 13:15:00,38.27,38.27,38.13,38.15,82156.0,37.0521,37.0521,36.9165,36.9359,82156.0
2020-01-21 13:20:00,38.13,38.13,38.06,38.13,44746.0,36.9165,36.9165,36.8487,36.9165,44746.0
2020-01-21 13:25:00,38.13,38.14,38.09,38.09,46104.0,36.9165,36.9262,36.8778,36.8778,46104.0
2020-01-21 13:30:00,38.09,38.11,37.99,38.04,64334.0,36.8778,36.8971,36.781,36.8294,64334.0
2020-01-21 13:35:00,38.04,38.05,37.96,37.99,60138.0,36.8294,36.8391,36.7519,36.781,60138.0
2020-01-21 13:40:00,37.99,38.02,37.94,38.01,26196.0,36.781,36.81,36.7326,36.8003,26196.0
2020-01-21 13:45:00,38.02,38.04,38.0,38.01,76544.0,36.81,36.8294,36.7906,36.8003,76544.0
2020-01-21 13:50:00,38.01,38.02,37.9,37.93,149084.0,36.8003,36.81,36.6938,36.7229,149084.0
2020-01-21 13:55:00,37.95,37.98,37.91,37.91,72768.0,36.7422,36.7713,36.7035,36.7035,72768.0
2020-01-21 14:00:00,37.89,37.97,37.85,37.97,146044.0,36.6841,36.7616,36.6454,36.7616,146044.0
2020-01-21 14:05:00,37.96,38.0,37.92,38.0,77560.0,36.7519,36.7906,36.7132,36.7906,77560.0
2020-01-21 14:10:00,37.99,38.04,37.99,38.03,49404.0,36.781,36.8294,36.781,36.8197,49404.0
2020-01-21 14:15:00,38.02,38.08,38.01,38.05,36442.0,36.81,36.8681,36.8003,36.8391,36442.0
2020-01-21 14:20:00,38.05,38.05,37.98,37.99,24112.0,36.8391,36.8391,36.7713,36.781,24112.0
2020-01-21 14:25:00,37.99,38.02,37.98,37.99,34998.0,36.781,36.81,36.7713,36.781,34998.0
2020-01-21 14:30:00,37.99,37.99,37.95,37.96,15418.0,36.781,36.781,36.7422,36.7519,15418.0
2020-01-21 14:35:00,37.97,38.01,37.91,38.01,55748.0,36.7616,36.8003,36.7035,36.8003,55748.0
2020-01-21 14:40:00,38.01,38.02,37.99,38.02,21906.0,36.8003,36.81,36.781,36.81,21906.0
2020-01-21 14:45:00,38.02,38.02,37.94,37.98,22252.0,36.81,36.81,36.7326,36.7713,22252.0
2020-01-21 14:50:00,37.98,38.02,37.96,38.02,29880.0,36.7713,36.81,36.7519,36.81,29880.0
2020-01-21 14:55:00,38.02,38.05,38.0,38.05,25402.0,36.81,36.8391,36.7906,36.8391,25402.0
2020-01-21 15:00:00,38.06,38.15,38.05,38.14,46332.0,36.8487,36.9359,36.8391,36.9262,46332.0
2020-01-21 15:05:00,38.13,38.14,38.11,38.13,34670.0,36.9165,36.9262,36.8971,36.9165,34670.0
2020-01-21 15:10:00,38.14,38.18,38.13,38.16,32416.0,36.9262,36.9649,36.9165,36.9456,32416.0
2020-01-21 15:15:00,38.16,38.17,38.13,38.13,18212.0,36.9456,36.9552,36.9165,36.9165,18212.0
2020-01-21 15:20:00,38.14,38.14,38.1,38.13,19642.0,36.9262,36.9262,36.8875,36.9165,19642.0
2020-01-21 15:25:00,38.13,38.13,38.07,38.11,26490.0,36.9165,36.9165,36.8584,36.8971,26490.0
2020-01-21 15:30:00,38.1,38.16,38.06,38.07,47196.0,36.8875,36.9456,36.8487,36.8584,47196.0
2020-01-21 15:35:00,38.06,38.08,38.02,38.04,57792.0,36.8487,36.8681,36.81,36.8294,57792.0
2020-01-21 15:40:00,38.03,38.05,37.99,38.04,45722.0,36.8197,36.8391,36.781,36.8294,45722.0
2020-01-21 15:45:00,38.04,38.05,37.94,37.94,76642.0,36.8294,36.8391,36.7326,36.7326,76642.0
2020-01-21 15:50:00,37.95,37.99,37.93,37.95,162310.0,36.7422,36.781,36.7229,36.7422,162310.0
2020-01-21 15:55:00,37.96,38.02,37.96,38.02,307708.0,36.7519,36.81,36.7519,36.81,307708.0
2020-01-22 09:30:00,38.35,38.4,38.26,38.39,157464.0,37.1295,37.1779,37.0424,37.1682,157464.0
2020-01-22 09:35:00,38.39,38.48,38.38,38.45,77160.0,37.1682,37.2554,37.1586,37.2263,77160.0
2020-01-22 09:40:00,38.46,38.5,38.45,38.49,71402.0,37.236,37.2747,37.2263,37.2651,71402.0
2020-01-22 09:45:00,38.49,38.52,38.46,38.51,88496.0,37.2651,37.2941,37.236,37.2844,88496.0
2020-01-22 09:50:00,38.52,38.52,38.43,38.45,71274.0,37.2941,37.2941,37.207,37.2263,71274.0
2020-01-22 09:55:00,38.44,38.51,38.44,38.49,40680.0,37.2166,37.2844,37.2166,37.2651,40680.0
2020-01-22 10:00:00,38.49,38.51,38.43,38.43,73910.0,37.2651,37.2844,37.207,37.207,73910.0
2020-01-22 10:05:00,38.43,38.44,38.35,38.41,68078.0,37.207,37.2166,37.1295,37.1876,68078.0
2020-01-22 10:10:00,38.41,38.44,38.38,38.4,72078.0,37.1876,37.2166,37.1586,37.1779,72078.0
2020-01-22 10:15:00,38.37,38.46,38.37,38.46,34064.0,37.1489,37.236,37.1489,37.236,34064.0
2020-01-22 10:20:00,38.45,38.49,38.43,38.49,33726.0,37.2263,37.2651,37.207,37.2651,33726.0
2020-01-22 10:25:00,38.48,38.52,38.48,38.51,29552.0,37.2554,37.2941,37.2554,37.2844,29552.0
2020-01-22 10:30:00,38.5,38.52,38.48,38.52,46744.0,37.2747,37.2941,37.2554,37.2941,46744.0
2020-01-22 10:35:00,38.51,38.52,38.49,38.52,20858.0,37.2844,37.2941,37.2651,37.2941,20858.0
2020-01-22 10:40:00,38.55,38.58,38.54,38.57,54308.0,37.3231,37.3522,37.3135,37.3425,54308.0
2020-01-22 10:45:00,38.57,38.58,38.48,38.48,61102.0,37.3425,37.3522,37.2554,37.2554,61102.0
2020-01-22 10:50:00,38.48,38.51,38.46,38.46,46820.0,37.2554,37.2844,37.236,37.236,46820.0
2020-01-22 10:55:00,38.47,38.47,38.38,38.38,54718.0,37.2457,37.2457,37.1586,37.1586,54718.0
2020-01-22 11:00:00,38.38,38.39,38.34,38.35,76314.0,37.1586,37.1682,37.1198,37.1295,76314.0
2020-01-22 11:05:00,38.35,38.35,38.29,38.34,78360.0,37.1295,37.1295,37.0714,37.1198,78360.0
2020-01-22 11:10:00,38.35,38.35,38.21,38.22,90188.0,37.1295,37.1295,36.994,37.0036,90188.0
2020-01-22 11:15:00,38.21,38.27,38.21,38.25,85440.0,36.994,37.0521,36.994,37.0327,85440.0
2020-01-22 11:20:00,38.24,38.26,38.21,38.26,22634.0,37.023,37.0424,36.994,37.0424,22634.0
2020-01-22 11:25:00,38.24,38.26,38.23,38.25,36316.0,37.023,37.0424,37.0133,37.0327,36316.0
2020-01-22 11:30:00,38.25,38.33,38.25,38.33,26342.0,37.0327,37.1101,37.0327,37.1101,26342.0
2020-01-22 11:35:00,38.32,38.34,38.31,38.31,59584.0,37.1005,37.1198,37.0908,37.0908,59584.0
2020-01-22 11:40:00,38.32,38.33,38.29,38.3,38700.0,37.1005,37.1101,37.0714,37.0811,38700.0
2020-01-22 11:45:00,38.3,38.31,38.28,38.28,8540.0,37.0811,37.0908,37.0617,37.0617,8540.0
2020-01-22 11:50:00,38.27,38.34,38.26,38.31,35776.0,37.0521,37.1198,37.0424,37.0908,35776.0
2020-01-22 11:55:00,38.31,38.31,38.24,38.26,14008.0,37.0908,37.0908,37.023,37.0424,14008.0
2020-01-22 12:00:00,38.29,38.29,38.24,38.24,41348.0,37.0714,37.0714,37.023,37.023,41348.0
2020-01-22 12:05:00,38.24,38.28,38.23,38.27,6386.0,37.023,37.0617,37.0133,37.0521,6386.0
2020-01-22 12:10:00,38.27,38.3,38.24,38.24,28944.0,37.0521,37.0811,37.023,37.023,28944.0
2020-01-22 12:15:00,38.22,38.26,38.18,38.18,21894.0,37.0036,37.0424,36.9649,36.9649,21894.0
2020-01-22 12:20:00,38.19,38.2,38.13,38.18,69350.0,36.9746,36.9843,36.9165,36.9649,69350.0
2020-01-22 12:25:00,38.19,38.19,38.13,38.17,35440.0,36.9746,36.9746,36.9165,36.9552,35440.0
2020-01-22 12:30:00,38.17,38.23,38.16,38.23,13568.0,36.9552,37.0133,36.9456,37.0133,13568.0
2020-01-22 12:35:00,38.22,38.23,38.21,38.21,11494.0,37.0036,37.0133,36.994,36.994,11494.0
2020-01-22 12:40:00,38.21,38.26,38.21,38.24,20338.0,36.994,37.0424,36.994,37.023,20338.0
2020-01-22 12:45:00,38.26,38.29,38.26,38.27,13818.0,37.0424,37.0714,37.0424,37.0521,13818.0
2020-01-22 12:50:00,38.27,38.31,38.26,38.3,19862.0,37.0521,37.0908,37.0424,37.0811,19862.0
2020-01-22 12:55:00,38.3,38.32,38.29,38.31,13556.0,37.0811,37.1005,37.0714,37.0908,13556.0
2020-01-22 13:00:00,38.31,38.31,38.29,38.3,15610.0,37.0908,37.0908,37.0714,37.0811,15610.0
2020-01-22 13:05:00,38.31,38.32,38.3,38.31,13752.0,37.0908,37.1005,37.0811,37.0908,13752.0
2020-01-22 13:10:00,38.31,38.35,38.29,38.35,16330.0,37.0908,37.1295,37.0714,37.1295,16330.0
2020-01-22 13:15:00,38.35,38.37,38.34,38.36,36624.0,37.1295,37.1489,37.1198,37.1392,36624.0
2020-01-22 13:20:00,38.35,38.36,38.34,38.34,14404.0,37.1295,37.1392,37.1198,37.1198,14404.0
2020-01-22 13:25:00,38.35,38.37,38.35,38.35,17200.0,37.1295,37.1489,37.1295,37.1295,17200.0
2020-01-22 13:30:00,38.35,38.35,38.34,38.35,3600.0,37.1295,37.1295,37.1198,37.1295,3600.0
2020-01-22 13:35:00,38.35,38.38,38.35,38.38,13020.0,37.1295,37.1586,37.1295,37.1586,13020.0
2020-01-22 13:40:00,38.38,38.39,38.37,38.37,8290.0,37.1586,37.1682,37.1489,37.1489,8290.0
2020-01-22 13:45:00,38.35,38.38,38.34,38.35,24528.0,37.1295,37.1586,37.1198,37.1295,24528.0
2020-01-22 13:50:00,38.35,38.35,38.32,38.33,15010.0,37.1295,37.1295,37.1005,37.1101,15010.0
2020-01-22 13:55:00,38.33,38.33,38.27,38.27,3770.0,37.1101,37.1101,37.0521,37.0521,3770.0
2020-01-22 14:00:00,38.27,38.33,38.27,38.32,14536.0,37.0521,37.1101,37.0521,37.1005,14536.0
2020-01-22 14:05:00,38.32,38.35,38.32,38.33,14380.0,37.1005,37.1295,37.1005,37.1101,14380.0
2020-01-22 14:10:00,38.33,38.34,38.32,38.34,6940.0,37.1101,37.1198,37.1005,37.1198,6940.0
2020-01-22 14:15:00,38.34,38.34,38.27,38.27,70698.0,37.1198,37.1198,37.0521,37.0521,70698.0
2020-01-22 14:20:00,38.27,38.3,38.27,38.3,7000.0,37.0521,37.0811,37.0521,37.0811,7000.0
2020-01-22 14:25:00,38.28,38.3,38.27,38.29,7696.0,37.0617,37.0811,37.0521,37.0714,7696.0
2020-01-22 14:30:00,38.28,38.3,38.26,38.27,12536.0,37.0617,37.0811,37.0424,37.0521,12536.0
2020-01-22 14:35:00,38.27,38.29,38.27,38.27,7748.0,37.0521,37.0714,37.0521,37.0521,7748.0
2020-01-22 14:40:00,38.27,38.27,38.24,38.24,13686.0,37.0521,37.0521,37.023,37.023,13686.0
2020-01-22 14:45:00,38.24,38.26,38.24,38.25,7870.0,37.023,37.0424,37.023,37.0327,7870.0
2020-01-22 14:50:00,38.26,38.28,38.26,38.27,12696.0,37.0424,37.0617,37.0424,37.0521,12696.0
2020-01-22 14:55:00,38.28,38.29,38.27,38.27,3342.0,37.0617,37.0714,37.0521,37.0521,3342.0
2020-01-22 15:00:00,38.26,38.26,38.19,38.19,32008.0,37.0424,37.0424,36.9746,36.9746,32008.0
2020-01-22 15:05:00,38.19,38.21,38.12,38.2,52966.0,36.9746,36.994,36.9068,36.9843,52966.0
2020-01-22 15:10:00,38.2,38.2,38.11,38.11,31780.0,36.9843,36.9843,36.8971,36.8971,31780.0
2020-01-22 15:15:00,38.13,38.13,38.07,38.13,65486.0,36.9165,36.9165,36.8584,36.9165,65486.0
2020-01-22 15:20:00,38.11,38.12,37.98,37.99,79994.0,36.8971,36.9068,36.7713,36.781,79994.0
2020-01-22 15:25:00,37.99,38.06,37.98,38.03,26898.0,36.781,36.8487,36.7713,36.8197,26898.0
2020-01-22 15:30:00,38.04,38.13,38.04,38.1,32704.0,36.8294,36.9165,36.8294,36.8875,32704.0
2020-01-22 15:35:00,38.12,38.18,38.1,38.13,77640.0,36.9068,36.9649,36.8875,36.9165,77640.0
2020-01-22 15:40:00,38.13,38.14,38.03,38.04,40226.0,36.9165,36.9262,36.8197,36.8294,40226.0
2020-01-22 15:45:00,38.05,38.16,38.02,38.13,71514.0,36.8391,36.9456,36.81,36.9165,71514.0
2020-01-22 15:50:00,38.13,38.17,38.07,38.09,132072.0,36.9165,36.9552,36.8584,36.8778,132072.0
2020-01-22 15:55:00,38.1,38.13,38.05,38.05,87392.0,36.8875,36.9165,36.8391,36.8391,87392.0
2020-01-23 09:30:00,37.78,37.83,37.46,37.49,701510.0,36.5777,36.6261,36.2678,36.2969,701510.0
2020-01-23 09:35:00,37.49,37.49,37.35,37.47,262132.0,36.2969,36.2969,36.1613,36.2775,262132.0
2020-01-23 09:40:00,37.46,37.56,37.41,37.42,165200.0,36.2678,36.3647,36.2194,36.2291,165200.0
2020-01-23 09:45:00,37.43,37.54,37.4,37.48,78630.0,36.2388,36.3453,36.2097,36.2872,78630.0
2020-01-23 09:50:00,37.49,37.57,37.43,37.51,121372.0,36.2969,36.3743,36.2388,36.3162,121372.0
2020-01-23 09:55:00,37.54,37.65,37.51,37.65,132204.0,36.3453,36.4518,36.3162,36.4518,132204.0
2020-01-23 10:00:00,37.62,37.66,37.58,37.6,77580.0,36.4227,36.4615,36.384,36.4034,77580.0
2020-01-23 10:05:00,37.62,37.74,37.61,37.69,73036.0,36.4227,36.5389,36.4131,36.4905,73036.0
2020-01-23 10:10:00,37.69,37.75,37.69,37.75,74562.0,36.4905,36.5486,36.4905,36.5486,74562.0
2020-01-23 10:15:00,37.76,37.76,37.7,37.74,46928.0,36.5583,36.5583,36.5002,36.5389,46928.0
2020-01-23 10:20:00,37.76,37.76,37.65,37.68,93516.0,36.5583,36.5583,36.4518,36.4808,93516.0
2020-01-23 10:25:00,37.69,37.74,37.67,37.74,54098.0,36.4905,36.5389,36.4712,36.5389,54098.0
2020-01-23 10:30:00,37.74,37.82,37.74,37.79,121586.0,36.5389,36.6164,36.5389,36.5873,121586.0
2020-01-23 10:35:00,37.82,37.82,37.76,37.77,28752.0,36.6164,36.6164,36.5583,36.568,28752.0
2020-01-23 10:40:00,37.77,37.84,37.74,37.74,67772.0,36.568,36.6357,36.5389,36.5389,67772.0
2020-01-23 10:45:00,37.74,37.76,37.65,37.66,72138.0,36.5389,36.5583,36.4518,36.4615,72138.0
2020-01-23 10:50:00,37.68,37.74,37.66,37.67,40354.0,36.4808,36.5389,36.4615,36.4712,40354.0
2020-01-23 10:55:00,37.64,37.66,37.6,37.65,47438.0,36.4421,36.4615,36.4034,36.4518,47438.0
2020-01-23 11:00:00,37.66,37.69,37.56,37.6,70792.0,36.4615,36.4905,36.3647,36.4034,70792.0
2020-01-23 11:05:00,37.6,37.6,37.52,37.54,25166.0,36.4034,36.4034,36.3259,36.3453,25166.0
2020-01-23 11:10:00,37.54,37.56,37.49,37.54,86448.0,36.3453,36.3647,36.2969,36.3453,86448.0
2020-01-23 11:15:00,37.54,37.58,37.51,37.51,58522.0,36.3453,36.384,36.3162,36.3162,58522.0
2020-01-23 11:20:00,37.5,37.57,37.47,37.48,68954.0,36.3066,36.3743,36.2775,36.2872,68954.0
2020-01-23 11:25:00,37.49,37.49,37.42,37.44,70290.0,36.2969,36.2969,36.2291,36.2485,70290.0
2020-01-23 11:30:00,37.44,37.52,37.43,37.52,41854.0,36.2485,36.3259,36.2388,36.3259,41854.0
2020-01-23 11:35:00,37.53,37.63,37.53,37.62,108204.0,36.3356,36.4324,36.3356,36.4227,108204.0
2020-01-23 11:40:00,37.6,37.6,37.55,37.56,18110.0,36.4034,36.4034,36.355,36.3647,18110.0
2020-01-23 11:45:00,37.55,37.56,37.51,37.51,41932.0,36.355,36.3647,36.3162,36.3162,41932.0
2020-01-23 11:50:00,37.5,37.57,37.47,37.56,52776.0,36.3066,36.3743,36.2775,36.3647,52776.0
2020-01-23 11:55:00,37.56,37.61,37.55,37.61,37192.0,36.3647,36.4131,36.355,36.4131,37192.0
2020-01-23 12:00:00,37.62,37.63,37.56,37.59,12782.0,36.4227,36.4324,36.3647,36.3937,12782.0
2020-01-23 12:05:00,37.58,37.7,37.57,37.69,44388.0,36.384,36.5002,36.3743,36.4905,44388.0
2020-01-23 12:10:00,37.68,37.74,37.68,37.74,71842.0,36.4808,36.5389,36.4808,36.5389,71842.0
2020-01-23 12:15:00,37.74,37.76,37.71,37.71,31394.0,36.5389,36.5583,36.5099,36.5099,31394.0
2020-01-23 12:20:00,37.71,37.76,37.71,37.75,7362.0,36.5099,36.5583,36.5099,36.5486,7362.0
2020-01-23 12:25:00,37.76,37.77,37.72,37.76,10156.0,36.5583,36.568,36.5196,36.5583,10156.0
2020-01-23 12:30:00,37.76,37.77,37.72,37.73,17000.0,36.5583,36.568,36.5196,36.5292,17000.0
2020-01-23 12:35:00,37.74,37.74,37.67,37.67,30152.0,36.5389,36.5389,36.4712,36.4712,30152.0
2020-01-23 12:40:00,37.66,37.7,37.66,37.68,4662.0,36.4615,36.5002,36.4615,36.4808,4662.0
2020-01-23 12:45:00,37.69,37.72,37.69,37.72,26522.0,36.4905,36.5196,36.4905,36.5196,26522.0
2020-01-23 12:50:00,37.72,37.74,37.71,37.73,16210.0,36.5196,36.5389,36.5099,36.5292,16210.0
2020-01-23 12:55:00,37.72,37.73,37.65,37.66,20522.0,36.5196,36.5292,36.4518,36.4615,20522.0
2020-01-23 13:00:00,37.67,37.67,37.63,37.65,17980.0,36.4712,36.4712,36.4324,36.4518,17980.0
2020-01-23 13:05:00,37.66,37.68,37.65,37.65,5370.0,36.4615,36.4808,36.4518,36.4518,5370.0
2020-01-23 13:10:00,37.65,37.69,37.65,37.69,4658.0,36.4518,36.4905,36.4518,36.4905,4658.0
2020-01-23 13:15:00,37.66,37.72,37.66,37.72,6798.0,36.4615,36.5196,36.4615,36.5196,6798.0
2020-01-23 13:20:00,37.72,37.87,37.72,37.86,87282.0,36.5196,36.6648,36.5196,36.6551,87282.0
2020-01-23 13:25:00,37.88,37.88,37.76,37.76,17940.0,36.6745,36.6745,36.5583,36.5583,17940.0
2020-01-23 13:30:00,37.76,37.81,37.76,37.81,12020.0,36.5583,36.6067,36.5583,36.6067,12020.0
2020-01-23 13:35:00,37.81,37.81,37.78,37.79,2992.0,36.6067,36.6067,36.5777,36.5873,2992.0
2020-01-23 13:40:00,37.79,37.89,37.79,37.88,26826.0,36.5873,36.6841,36.5873,36.6745,26826.0
2020-01-23 13:45:00,37.88,37.93,37.88,37.92,46572.0,36.6745,36.7229,36.6745,36.7132,46572.0
2020-01-23 13:50:00,37.92,37.97,37.92,37.94,43038.0,36.7132,36.7616,36.7132,36.7326,43038.0
2020-01-23 13:55:00,37.94,37.95,37.93,37.95,24932.0,36.7326,36.7422,36.7229,36.7422,24932.0
2020-01-23 14:00:00,37.97,38.04,37.96,37.99,49888.0,36.7616,36.8294,36.7519,36.781,49888.0
2020-01-23 14:05:00,37.99,38.02,37.95,38.02,33902.0,36.781,36.81,36.7422,36.81,33902.0
2020-01-23 14:10:00,38.02,38.04,37.98,37.99,9512.0,36.81,36.8294,36.7713,36.781,9512.0
2020-01-23 14:15:00,38.02,38.1,38.01,38.09,62720.0,36.81,36.8875,36.8003,36.8778,62720.0
2020-01-23 14:20:00,38.09,38.1,38.07,38.09,76434.0,36.8778,36.8875,36.8584,36.8778,76434.0
2020-01-23 14:25:00,38.09,38.1,38.04,38.05,13836.0,36.8778,36.8875,36.8294,36.8391,13836.0
2020-01-23 14:30:00,38.07,38.11,38.07,38.09,23828.0,36.8584,36.8971,36.8584,36.8778,23828.0
2020-01-23 14:35:00,38.09,38.1,38.08,38.08,60918.0,36.8778,36.8875,36.8681,36.8681,60918.0
2020-01-23 14:40:00,38.09,38.09,38.05,38.08,18548.0,36.8778,36.8778,36.8391,36.8681,18548.0
2020-01-23 14:45:00,38.07,38.1,38.02,38.04,31448.0,36.8584,36.8875,36.81,36.8294,31448.0
2020-01-23 14:50:00,38.05,38.1,38.04,38.07,60772.0,36.8391,36.8875,36.8294,36.8584,60772.0
2020-01-23 14:55:00,38.08,38.13,38.08,38.13,44228.0,36.8681,36.9165,36.8681,36.9165,44228.0
2020-01-23 15:00:00,38.13,38.16,38.1,38.1,31656.0,36.9165,36.9456,36.8875,36.8875,31656.0
2020-01-23 15:05:00,38.11,38.13,38.05,38.11,35166.0,36.8971,36.9165,36.8391,36.8971,35166.0
2020-01-23 15:10:00,38.11,38.12,38.07,38.09,24956.0,36.8971,36.9068,36.8584,36.8778,24956.0
2020-01-23 15:15:00,38.08,38.1,38.07,38.08,24634.0,36.8681,36.8875,36.8584,36.8681,24634.0
2020-01-23 15:20:00,38.08,38.13,38.08,38.12,41038.0,36.8681,36.9165,36.8681,36.9068,41038.0
2020-01-23 15:25:00,38.1,38.18,38.05,38.15,51260.0,36.8875,36.9649,36.8391,36.9359,51260.0
2020-01-23 15:30:00,38.12,38.2,38.12,38.18,51490.0,36.9068,36.9843,36.9068,36.9649,51490.0
2020-01-23 15:35:00,38.18,38.18,38.12,38.13,55470.0,36.9649,36.9649,36.9068,36.9165,55470.0
2020-01-23 15:40:00,38.13,38.13,38.07,38.1,18104.0,36.9165,36.9165,36.8584,36.8875,18104.0
2020-01-23 15:45:00,38.12,38.19,38.12,38.16,95294.0,36.9068,36.9746,36.9068,36.9456,95294.0
2020-01-23 15:50:00,38.16,38.18,38.07,38.16,163184.0,36.9456,36.9649,36.8584,36.9456,163184.0
2020-01-23 15:55:00,38.17,38.21,38.12,38.15,247292.0,36.9552,36.994,36.9068,36.9359,247292.0
2020-01-24 09:30:00,38.4,38.41,38.24,38.24,358636.0,37.1779,37.1876,37.023,37.023,358636.0
2020-01-24 09:35:00,38.25,38.33,38.24,38.27,74826.0,37.0327,37.1101,37.023,37.0521,74826.0
2020-01-24 09:40:00,38.29,38.32,38.24,38.31,41490.0,37.0714,37.1005,37.023,37.0908,41490.0
2020-01-24 09:45:00,38.3,38.3,38.18,38.22,75652.0,37.0811,37.0811,36.9649,37.0036,75652.0
2020-01-24 09:50:00,38.22,38.25,38.16,38.2,99122.0,37.0036,37.0327,36.9456,36.9843,99122.0
2020-01-24 09:55:00,38.19,38.31,38.18,38.31,50964.0,36.9746,37.0908,36.9649,37.0908,50964.0
2020-01-24 10:00:00,38.31,38.31,38.15,38.18,74954.0,37.0908,37.0908,36.9359,36.9649,74954.0
2020-01-24 10:05:00,38.18,38.19,38.13,38.14,66602.0,36.9649,36.9746,36.9165,36.9262,66602.0
2020-01-24 10:10:00,38.16,38.19,38.12,38.19,61160.0,36.9456,36.9746,36.9068,36.9746,61160.0
2020-01-24 10:15:00,38.18,38.21,38.02,38.05,127388.0,36.9649,36.994,36.81,36.8391,127388.0
2020-01-24 10:20:00,38.04,38.07,38.0,38.06,97630.0,36.8294,36.8584,36.7906,36.8487,97630.0
2020-01-24 10:25:00,38.04,38.06,37.88,37.88,118718.0,36.8294,36.8487,36.6745,36.6745,118718.0
2020-01-24 10:30:00,37.88,37.94,37.87,37.92,87418.0,36.6745,36.7326,36.6648,36.7132,87418.0
2020-01-24 10:35:00,37.93,38.0,37.89,37.98,50500.0,36.7229,36.7906,36.6841,36.7713,50500.0
2020-01-24 10:40:00,37.97,37.98,37.89,37.9,55844.0,36.7616,36.7713,36.6841,36.6938,55844.0
2020-01-24 10:45:00,37.9,37.94,37.83,37.87,210218.0,36.6938,36.7326,36.6261,36.6648,210218.0
2020-01-24 10:50:00,37.86,37.92,37.85,37.92,43886.0,36.6551,36.7132,36.6454,36.7132,43886.0
2020-01-24 10:55:00,37.92,37.96,37.91,37.95,51336.0,36.7132,36.7519,36.7035,36.7422,51336.0
2020-01-24 11:00:00,37.95,38.04,37.93,38.03,76998.0,36.7422,36.8294,36.7229,36.8197,76998.0
2020-01-24 11:05:00,38.03,38.08,38.02,38.06,38952.0,36.8197,36.8681,36.81,36.8487,38952.0
2020-01-24 11:10:00,38.06,38.07,37.99,38.0,38122.0,36.8487,36.8584,36.781,36.7906,38122.0
2020-01-24 11:15:00,38.01,38.03,37.74,37.83,82340.0,36.8003,36.8197,36.5389,36.6261,82340.0
2020-01-24 11:20:00,37.81,37.87,37.69,37.7,104624.0,36.6067,36.6648,36.4905,36.5002,104624.0
2020-01-24 11:25:00,37.7,37.78,37.67,37.78,111010.0,36.5002,36.5777,36.4712,36.5777,111010.0
2020-01-24 11:30:00,37.77,37.79,37.66,37.74,61762.0,36.568,36.5873,36.4615,36.5389,61762.0
2020-01-24 11:35:00,37.73,37.81,37.7,37.76,49436.0,36.5292,36.6067,36.5002,36.5583,49436.0
2020-01-24 11:40:00,37.74,37.75,37.55,37.6,84348.0,36.5389,36.5486,36.355,36.4034,84348.0
2020-01-24 11:45:00,37.63,37.7,37.59,37.66,75390.0,36.4324,36.5002,36.3937,36.4615,75390.0
2020-01-24 11:50:00,37.66,37.69,37.6,37.66,48848.0,36.4615,36.4905,36.4034,36.4615,48848.0
2020-01-24 11:55:00,37.66,37.69,37.52,37.55,81818.0,36.4615,36.4905,36.3259,36.355,81818.0
2020-01-24 12:00:00,37.52,37.52,37.45,37.52,88738.0,36.3259,36.3259,36.2582,36.3259,88738.0
2020-01-24 12:05:00,37.52,37.54,37.4,37.42,78690.0,36.3259,36.3453,36.2097,36.2291,78690.0
2020-01-24 12:10:00,37.4,37.45,37.34,37.36,87390.0,36.2097,36.2582,36.1517,36.171,87390.0
2020-01-24 12:15:00,37.35,37.38,37.1,37.12,629816.0,36.1613,36.1904,35.9193,35.9387,629816.0
2020-01-24 12:20:00,37.13,37.32,37.12,37.31,160600.0,35.9483,36.1323,35.9387,36.1226,160600.0
2020-01-24 12:25:00,37.32,37.32,37.13,37.24,89010.0,36.1323,36.1323,35.9483,36.0548,89010.0
2020-01-24 12:30:00,37.26,37.4,37.21,37.38,113958.0,36.0742,36.2097,36.0258,36.1904,113958.0
2020-01-24 12:35:00,37.39,37.44,37.36,37.44,67166.0,36.2001,36.2485,36.171,36.2485,67166.0
2020-01-24 12:40:00,37.42,37.51,37.41,37.46,200508.0,36.2291,36.3162,36.2194,36.2678,200508.0
2020-01-24 12:45:00,37.44,37.48,37.35,37.48,69326.0,36.2485,36.2872,36.1613,36.2872,69326.0
2020-01-24 12:50:00,37.46,37.47,37.41,37.44,18804.0,36.2678,36.2775,36.2194,36.2485,18804.0
2020-01-24 12:55:00,37.46,37.48,37.38,37.48,24560.0,36.2678,36.2872,36.1904,36.2872,24560.0
2020-01-24 13:00:00,37.47,37.48,37.25,37.27,49712.0,36.2775,36.2872,36.0645,36.0839,49712.0
2020-01-24 13:05:00,37.26,37.36,37.22,37.34,44890.0,36.0742,36.171,36.0355,36.1517,44890.0
2020-01-24 13:10:00,37.34,37.35,37.22,37.22,65164.0,36.1517,36.1613,36.0355,36.0355,65164.0
2020-01-24 13:15:00,37.24,37.29,37.2,37.2,226122.0,36.0548,36.1032,36.0161,36.0161,226122.0
2020-01-24 13:20:00,37.2,37.32,37.19,37.32,36396.0,36.0161,36.1323,36.0064,36.1323,36396.0
2020-01-24 13:25:00,37.31,37.32,37.16,37.17,20890.0,36.1226,36.1323,35.9774,35.9871,20890.0
2020-01-24 13:30:00,37.15,37.16,37.08,37.12,74262.0,35.9677,35.9774,35.8999,35.9387,74262.0
2020-01-24 13:35:00,37.1,37.18,37.08,37.14,42296.0,35.9193,35.9967,35.8999,35.958,42296.0
2020-01-24 13:40:00,37.13,37.13,37.0,37.06,295908.0,35.9483,35.9483,35.8225,35.8806,295908.0
2020-01-24 13:45:00,37.05,37.12,36.92,36.94,114300.0,35.8709,35.9387,35.745,35.7644,114300.0
2020-01-24 13:50:00,36.94,36.98,36.87,36.97,88428.0,35.7644,35.8031,35.6966,35.7934,88428.0
2020-01-24 13:55:00,36.98,37.02,36.91,37.01,47404.0,35.8031,35.8418,35.7353,35.8322,47404.0
2020-01-24 14:00:00,37.01,37.02,36.86,36.87,70998.0,35.8322,35.8418,35.6869,35.6966,70998.0
2020-01-24 14:05:00,36.91,36.99,36.9,36.98,44128.0,35.7353,35.8128,35.7257,35.8031,44128.0
2020-01-24 14:10:00,36.95,36.96,36.83,36.84,62462.0,35.7741,35.7837,35.6579,35.6676,62462.0
2020-01-24 14:15:00,36.84,36.87,36.77,36.77,280482.0,35.6676,35.6966,35.5998,35.5998,280482.0
2020-01-24 14:20:00,36.78,36.79,36.63,36.7,481956.0,35.6095,35.6192,35.4642,35.532,481956.0
2020-01-24 14:25:00,36.71,36.82,36.67,36.68,118908.0,35.5417,35.6482,35.503,35.5127,118908.0
2020-01-24 14:30:00,36.7,36.85,36.7,36.84,112238.0,35.532,35.6772,35.532,35.6676,112238.0
2020-01-24 14:35:00,36.85,36.86,36.72,36.84,146618.0,35.6772,35.6869,35.5514,35.6676,146618.0
2020-01-24 14:40:00,36.84,36.87,36.73,36.73,137608.0,35.6676,35.6966,35.5611,35.5611,137608.0
2020-01-24 14:45:00,36.74,36.83,36.68,36.83,68382.0,35.5707,35.6579,35.5127,35.6579,68382.0
2020-01-24 14:50:00,36.83,36.88,36.81,36.88,452828.0,35.6579,35.7063,35.6385,35.7063,452828.0
2020-01-24 14:55:00,36.88,37.07,36.88,37.07,255960.0,35.7063,35.8902,35.7063,35.8902,255960.0
2020-01-24 15:00:00,37.07,37.21,37.01,37.12,89866.0,35.8902,36.0258,35.8322,35.9387,89866.0
2020-01-24 15:05:00,37.12,37.15,37.07,37.12,108208.0,35.9387,35.9677,35.8902,35.9387,108208.0
2020-01-24 15:10:00,37.13,37.16,37.08,37.15,273622.0,35.9483,35.9774,35.8999,35.9677,273622.0
2020-01-24 15:15:00,37.15,37.23,37.13,37.22,58336.0,35.9677,36.0452,35.9483,36.0355,58336.0
2020-01-24 15:20:00,37.21,37.29,37.18,37.22,77436.0,36.0258,36.1032,35.9967,36.0355,77436.0
2020-01-24 15:25:00,37.21,37.22,37.18,37.18,97622.0,36.0258,36.0355,35.9967,35.9967,97622.0
2020-01-24 15:30:00,37.18,37.18,36.93,36.97,115866.0,35.9967,35.9967,35.7547,35.7934,115866.0
2020-01-24 15:35:00,36.97,37.1,36.88,36.89,120180.0,35.7934,35.9193,35.7063,35.716,120180.0
2020-01-24 15:40:00,36.9,36.92,36.8,36.87,308906.0,35.7257,35.745,35.6288,35.6966,308906.0
2020-01-24 15:45:00,36.88,37.01,36.86,37.0,185576.0,35.7063,35.8322,35.6869,35.8225,185576.0
2020-01-24 15:50:00,36.99,37.16,36.91,37.16,428390.0,35.8128,35.9774,35.7353,35.9774,428390.0
2020-01-24 15:55:00,37.17,37.19,37.06,37.1,803590.0,35.9871,36.0064,35.8806,35.9193,803590.0
2020-01-27 09:30:00,35.18,35.46,35.04,35.42,1796680.0,34.0604,34.3315,33.9249,34.2928,1796680.0
2020-01-27 09:35:00,35.4,35.51,35.3,35.49,476344.0,34.2734,34.3799,34.1766,34.3605,476344.0
2020-01-27 09:40:00,35.5,35.58,35.42,35.56,190078.0,34.3702,34.4477,34.2928,34.4283,190078.0
2020-01-27 09:45:00,35.55,35.67,35.52,35.61,375724.0,34.4186,34.5348,34.3896,34.4767,375724.0
2020-01-27 09:50:00,35.62,35.72,35.57,35.7,172166.0,34.4864,34.5832,34.438,34.5638,172166.0
2020-01-27 09:55:00,35.69,35.69,35.53,35.66,182370.0,34.5542,34.5542,34.3993,34.5251,182370.0
2020-01-27 10:00:00,35.66,35.66,35.46,35.46,229988.0,34.5251,34.5251,34.3315,34.3315,229988.0
2020-01-27 10:05:00,35.45,35.57,35.39,35.57,500046.0,34.3218,34.438,34.2637,34.438,500046.0
2020-01-27 10:10:00,35.57,35.57,35.44,35.5,173338.0,34.438,34.438,34.3121,34.3702,173338.0
2020-01-27 10:15:00,35.51,35.57,35.37,35.4,132072.0,34.3799,34.438,34.2443,34.2734,132072.0
2020-01-27 10:20:00,35.39,35.54,35.35,35.49,156828.0,34.2637,34.4089,34.225,34.3605,156828.0
2020-01-27 10:25:00,35.51,35.7,35.48,35.68,211566.0,34.3799,34.5638,34.3508,34.5445,211566.0
2020-01-27 10:30:00,35.68,35.7,35.47,35.51,159600.0,34.5445,34.5638,34.3412,34.3799,159600.0
2020-01-27 10:35:00,35.52,35.63,35.49,35.58,331212.0,34.3896,34.4961,34.3605,34.4477,331212.0
2020-01-27 10:40:00,35.57,35.59,35.46,35.46,62420.0,34.438,34.4573,34.3315,34.3315,62420.0
2020-01-27 10:45:00,35.46,35.49,35.41,35.42,249240.0,34.3315,34.3605,34.2831,34.2928,249240.0
2020-01-27 10:50:00,35.42,35.45,35.28,35.28,333544.0,34.2928,34.3218,34.1572,34.1572,333544.0
2020-01-27 10:55:00,35.27,35.46,35.26,35.45,73316.0,34.1475,34.3315,34.1378,34.3218,73316.0
2020-01-27 11:00:00,35.44,35.55,35.41,35.53,121880.0,34.3121,34.4186,34.2831,34.3993,121880.0
2020-01-27 11:05:00,35.54,35.54,35.44,35.45,83148.0,34.4089,34.4089,34.3121,34.3218,83148.0
2020-01-27 11:10:00,35.45,35.45,35.35,35.36,90370.0,34.3218,34.3218,34.225,34.2347,90370.0
2020-01-27 11:15:00,35.35,35.36,35.3,35.3,246100.0,34.225,34.2347,34.1766,34.1766,246100.0
2020-01-27 11:20:00,35.29,35.45,35.26,35.38,88906.0,34.1669,34.3218,34.1378,34.254,88906.0
2020-01-27 11:25:00,35.38,35.48,35.33,35.44,86144.0,34.254,34.3508,34.2056,34.3121,86144.0
2020-01-27 11:30:00,35.44,35.48,35.33,35.37,67314.0,34.3121,34.3508,34.2056,34.2443,67314.0
2020-01-27 11:35:00,35.42,35.62,35.42,35.56,352420.0,34.2928,34.4864,34.2928,34.4283,352420.0
2020-01-27 11:40:00,35.57,35.63,35.52,35.62,540966.0,34.438,34.4961,34.3896,34.4864,540966.0
2020-01-27 11:45:00,35.62,35.62,35.52,35.52,124578.0,34.4864,34.4864,34.3896,34.3896,124578.0
2020-01-27 11:50:00,35.52,35.6,35.5,35.56,303126.0,34.3896,34.467,34.3702,34.4283,303126.0
2020-01-27 11:55:00,35.56,35.64,35.52,35.56,45208.0,34.4283,34.5058,34.3896,34.4283,45208.0
2020-01-27 12:00:00,35.55,35.59,35.49,35.52,65056.0,34.4186,34.4573,34.3605,34.3896,65056.0
2020-01-27 12:05:00,35.52,35.66,35.52,35.63,62306.0,34.3896,34.5251,34.3896,34.4961,62306.0
2020-01-27 12:10:00,35.64,35.71,35.63,35.66,93142.0,34.5058,34.5735,34.4961,34.5251,93142.0
2020-01-27 12:15:00,35.67,35.77,35.67,35.73,80634.0,34.5348,34.6316,34.5348,34.5929,80634.0
2020-01-27 12:20:00,35.73,35.84,35.73,35.75,164272.0,34.5929,34.6994,34.5929,34.6123,164272.0
2020-01-27 12:25:00,35.75,35.79,35.71,35.76,45922.0,34.6123,34.651,34.5735,34.6219,45922.0
2020-01-27 12:30:00,35.75,35.82,35.75,35.8,46826.0,34.6123,34.68,34.6123,34.6607,46826.0
2020-01-27 12:35:00,35.8,35.81,35.75,35.76,44364.0,34.6607,34.6703,34.6123,34.6219,44364.0
2020-01-27 12:40:00,35.76,35.85,35.74,35.85,47188.0,34.6219,34.7091,34.6026,34.7091,47188.0
2020-01-27 12:45:00,35.84,35.87,35.8,35.85,46044.0,34.6994,34.7284,34.6607,34.7091,46044.0
2020-01-27 12:50:00,35.85,35.87,35.74,35.74,53712.0,34.7091,34.7284,34.6026,34.6026,53712.0
2020-01-27 12:55:00,35.74,35.76,35.67,35.73,64658.0,34.6026,34.6219,34.5348,34.5929,64658.0
2020-01-27 13:00:00,35.73,35.81,35.7,35.8,117962.0,34.5929,34.6703,34.5638,34.6607,117962.0
2020-01-27 13:05:00,35.8,35.8,35.68,35.68,83138.0,34.6607,34.6607,34.5445,34.5445,83138.0
2020-01-27 13:10:00,35.68,35.69,35.65,35.68,38122.0,34.5445,34.5542,34.5154,34.5445,38122.0
2020-01-27 13:15:00,35.68,35.79,35.68,35.78,45304.0,34.5445,34.651,34.5445,34.6413,45304.0
2020-01-27 13:20:00,35.78,35.85,35.74,35.77,48618.0,34.6413,34.7091,34.6026,34.6316,48618.0
2020-01-27 13:25:00,35.77,35.82,35.75,35.79,83570.0,34.6316,34.68,34.6123,34.651,83570.0
2020-01-27 13:30:00,35.78,35.84,35.77,35.82,25176.0,34.6413,34.6994,34.6316,34.68,25176.0
2020-01-27 13:35:00,35.81,35.85,35.81,35.85,29852.0,34.6703,34.7091,34.6703,34.7091,29852.0
2020-01-27 13:40:00,35.85,35.85,35.79,35.79,26336.0,34.7091,34.7091,34.651,34.651,26336.0
2020-01-27 13:45:00,35.79,35.81,35.77,35.77,14112.0,34.651,34.6703,34.6316,34.6316,14112.0
2020-01-27 13:50:00,35.77,35.78,35.69,35.69,59510.0,34.6316,34.6413,34.5542,34.5542,59510.0
2020-01-27 13:55:00,35.7,35.74,35.67,35.71,50582.0,34.5638,34.6026,34.5348,34.5735,50582.0
2020-01-27 14:00:00,35.71,35.71,35.58,35.62,97000.0,34.5735,34.5735,34.4477,34.4864,97000.0
2020-01-27 14:05:00,35.61,35.67,35.6,35.67,63672.0,34.4767,34.5348,34.467,34.5348,63672.0
2020-01-27 14:10:00,35.67,35.74,35.66,35.72,61196.0,34.5348,34.6026,34.5251,34.5832,61196.0
2020-01-27 14:15:00,35.73,35.77,35.73,35.75,55538.0,34.5929,34.6316,34.5929,34.6123,55538.0
2020-01-27 14:20:00,35.74,35.75,35.64,35.69,47716.0,34.6026,34.6123,34.5058,34.5542,47716.0
2020-01-27 14:25:00,35.7,35.8,35.7,35.8,49220.0,34.5638,34.6607,34.5638,34.6607,49220.0
2020-01-27 14:30:00,35.79,35.83,35.72,35.76,67580.0,34.651,34.6897,34.5832,34.6219,67580.0
2020-01-27 14:35:00,35.76,35.8,35.67,35.73,53090.0,34.6219,34.6607,34.5348,34.5929,53090.0
2020-01-27 14:40:00,35.76,35.77,35.7,35.7,23454.0,34.6219,34.6316,34.5638,34.5638,23454.0
2020-01-27 14:45:00,35.71,35.71,35.56,35.56,77050.0,34.5735,34.5735,34.4283,34.4283,77050.0
2020-01-27 14:50:00,35.55,35.61,35.47,35.51,70716.0,34.4186,34.4767,34.3412,34.3799,70716.0
2020-01-27 14:55:00,35.51,35.58,35.48,35.57,62324.0,34.3799,34.4477,34.3508,34.438,62324.0
2020-01-27 15:00:00,35.54,35.6,35.52,35.55,30950.0,34.4089,34.467,34.3896,34.4186,30950.0
2020-01-27 15:05:00,35.56,35.63,35.54,35.56,44764.0,34.4283,34.4961,34.4089,34.4283,44764.0
2020-01-27 15:10:00,35.56,35.57,35.44,35.52,85924.0,34.4283,34.438,34.3121,34.3896,85924.0
2020-01-27 15:15:00,35.56,35.66,35.56,35.66,39850.0,34.4283,34.5251,34.4283,34.5251,39850.0
2020-01-27 15:20:00,35.63,35.68,35.6,35.61,32186.0,34.4961,34.5445,34.467,34.4767,32186.0
2020-01-27 15:25:00,35.59,35.63,35.57,35.59,41876.0,34.4573,34.4961,34.438,34.4573,41876.0
2020-01-27 15:30:00,35.58,35.58,35.44,35.45,289714.0,34.4477,34.4477,34.3121,34.3218,289714.0
2020-01-27 15:35:00,35.44,35.49,35.41,35.48,295238.0,34.3121,34.3605,34.2831,34.3508,295238.0
2020-01-27 15:40:00,35.48,35.52,35.45,35.49,78196.0,34.3508,34.3896,34.3218,34.3605,78196.0
2020-01-27 15:45:00,35.48,35.56,35.37,35.37,156624.0,34.3508,34.4283,34.2443,34.2443,156624.0
2020-01-27 15:50:00,35.37,35.44,35.32,35.38,484842.0,34.2443,34.3121,34.1959,34.254,484842.0
2020-01-27 15:55:00,35.38,35.44,35.34,35.34,492242.0,34.254,34.3121,34.2153,34.2153,492242.0
2020-01-28 09:30:00,35.85,35.97,35.79,35.81,342808.0,34.7091,34.8253,34.651,34.6703,342808.0
2020-01-28 09:35:00,35.81,35.83,35.71,35.71,106190.0,34.6703,34.6897,34.5735,34.5735,106190.0
2020-01-28 09:40:00,35.73,35.78,35.67,35.78,70314.0,34.5929,34.6413,34.5348,34.6413,70314.0
2020-01-28 09:45:00,35.77,35.81,35.69,35.81,103912.0,34.6316,34.6703,34.5542,34.6703,103912.0
2020-01-28 09:50:00,35.81,35.85,35.75,35.84,79434.0,34.6703,34.7091,34.6123,34.6994,79434.0
2020-01-28 09:55:00,35.83,35.87,35.77,35.84,140300.0,34.6897,34.7284,34.6316,34.6994,140300.0
2020-01-28 10:00:00,35.87,35.99,35.86,35.91,168602.0,34.7284,34.8446,34.7188,34.7672,168602.0
2020-01-28 10:05:00,35.92,36.08,35.92,36.08,180948.0,34.7768,34.9318,34.7768,34.9318,180948.0
2020-01-28 10:10:00,36.07,36.2,36.05,36.19,93406.0,34.9221,35.0479,34.9027,35.0383,93406.0
2020-01-28 10:15:00,36.19,36.2,36.12,36.12,74172.0,35.0383,35.0479,34.9705,34.9705,74172.0
2020-01-28 10:20:00,36.13,36.26,36.11,36.26,64516.0,34.9802,35.106,34.9608,35.106,64516.0
2020-01-28 10:25:00,36.27,36.33,36.24,36.27,89648.0,35.1157,35.1738,35.0867,35.1157,89648.0
2020-01-28 10:30:00,36.27,36.34,36.23,36.33,87102.0,35.1157,35.1835,35.077,35.1738,87102.0
2020-01-28 10:35:00,36.33,36.35,36.29,36.32,244824.0,35.1738,35.1932,35.1351,35.1641,244824.0
2020-01-28 10:40:00,36.35,36.44,36.35,36.43,469898.0,35.1932,35.2803,35.1932,35.2706,469898.0
2020-01-28 10:45:00,36.44,36.47,36.35,36.35,489358.0,35.2803,35.3093,35.1932,35.1932,489358.0
2020-01-28 10:50:00,36.37,36.46,36.35,36.42,72880.0,35.2125,35.2997,35.1932,35.2609,72880.0
2020-01-28 10:55:00,36.43,36.45,36.37,36.41,48298.0,35.2706,35.29,35.2125,35.2513,48298.0
2020-01-28 11:00:00,36.43,36.46,36.31,36.32,155740.0,35.2706,35.2997,35.1544,35.1641,155740.0
2020-01-28 11:05:00,36.33,36.38,36.29,36.31,24824.0,35.1738,35.2222,35.1351,35.1544,24824.0
2020-01-28 11:10:00,36.32,36.38,36.32,36.37,36356.0,35.1641,35.2222,35.1641,35.2125,36356.0
2020-01-28 11:15:00,36.35,36.46,36.32,36.43,43360.0,35.1932,35.2997,35.1641,35.2706,43360.0
2020-01-28 11:20:00,36.4,36.46,36.37,36.46,100000.0,35.2416,35.2997,35.2125,35.2997,100000.0
2020-01-28 11:25:00,36.46,36.49,36.43,36.48,67566.0,35.2997,35.3287,35.2706,35.319,67566.0
2020-01-28 11:30:00,36.47,36.52,36.46,36.48,52952.0,35.3093,35.3578,35.2997,35.319,52952.0
2020-01-28 11:35:00,36.5,36.5,36.45,36.48,20256.0,35.3384,35.3384,35.29,35.319,20256.0
2020-01-28 11:40:00,36.47,36.48,36.45,36.46,58088.0,35.3093,35.319,35.29,35.2997,58088.0
2020-01-28 11:45:00,36.47,36.47,36.4,36.43,47728.0,35.3093,35.3093,35.2416,35.2706,47728.0
2020-01-28 11:50:00,36.46,36.5,36.45,36.5,21666.0,35.2997,35.3384,35.29,35.3384,21666.0
2020-01-28 11:55:00,36.5,36.56,36.49,36.55,61602.0,35.3384,35.3965,35.3287,35.3868,61602.0
2020-01-28 12:00:00,36.55,36.55,36.5,36.51,6716.0,35.3868,35.3868,35.3384,35.3481,6716.0
2020-01-28 12:05:00,36.53,36.53,36.49,36.5,10430.0,35.3674,35.3674,35.3287,35.3384,10430.0
2020-01-28 12:10:00,36.52,36.55,36.5,36.55,11492.0,35.3578,35.3868,35.3384,35.3868,11492.0
2020-01-28 12:15:00,36.55,36.6,36.54,36.59,31554.0,35.3868,35.4352,35.3771,35.4255,31554.0
2020-01-28 12:20:00,36.6,36.62,36.59,36.62,99098.0,35.4352,35.4546,35.4255,35.4546,99098.0
2020-01-28 12:25:00,36.62,36.63,36.59,36.6,19808.0,35.4546,35.4642,35.4255,35.4352,19808.0
2020-01-28 12:30:00,36.59,36.6,36.57,36.58,17230.0,35.4255,35.4352,35.4062,35.4158,17230.0
2020-01-28 12:35:00,36.58,36.58,36.52,36.52,12384.0,35.4158,35.4158,35.3578,35.3578,12384.0
2020-01-28 12:40:00,36.52,36.53,36.49,36.52,43812.0,35.3578,35.3674,35.3287,35.3578,43812.0
2020-01-28 12:45:00,36.52,36.56,36.52,36.54,21238.0,35.3578,35.3965,35.3578,35.3771,21238.0
2020-01-28 12:50:00,36.52,36.54,36.47,36.51,6078.0,35.3578,35.3771,35.3093,35.3481,6078.0
2020-01-28 12:55:00,36.52,36.52,36.51,36.51,3090.0,35.3578,35.3578,35.3481,35.3481,3090.0
2020-01-28 13:00:00,36.51,36.51,36.4,36.42,108662.0,35.3481,35.3481,35.2416,35.2609,108662.0
2020-01-28 13:05:00,36.42,36.42,36.38,36.38,27952.0,35.2609,35.2609,35.2222,35.2222,27952.0
2020-01-28 13:10:00,36.39,36.44,36.38,36.43,19906.0,35.2319,35.2803,35.2222,35.2706,19906.0
2020-01-28 13:15:00,36.43,36.45,36.4,36.43,42738.0,35.2706,35.29,35.2416,35.2706,42738.0
2020-01-28 13:20:00,36.42,36.46,36.4,36.46,28630.0,35.2609,35.2997,35.2416,35.2997,28630.0
2020-01-28 13:25:00,36.45,36.46,36.42,36.42,4096.0,35.29,35.2997,35.2609,35.2609,4096.0
2020-01-28 13:30:00,36.43,36.45,36.4,36.4,38174.0,35.2706,35.29,35.2416,35.2416,38174.0
2020-01-28 13:35:00,36.41,36.41,36.35,36.37,73054.0,35.2513,35.2513,35.1932,35.2125,73054.0
2020-01-28 13:40:00,36.36,36.45,36.36,36.44,27304.0,35.2028,35.29,35.2028,35.2803,27304.0
2020-01-28 13:45:00,36.46,36.49,36.46,36.49,64828.0,35.2997,35.3287,35.2997,35.3287,64828.0
2020-01-28 13:50:00,36.49,36.52,36.49,36.52,26390.0,35.3287,35.3578,35.3287,35.3578,26390.0
2020-01-28 13:55:00,36.51,36.53,36.49,36.52,27536.0,35.3481,35.3674,35.3287,35.3578,27536.0
2020-01-28 14:00:00,36.52,36.57,36.52,36.56,27304.0,35.3578,35.4062,35.3578,35.3965,27304.0
2020-01-28 14:05:00,36.56,36.57,36.54,36.55,11450.0,35.3965,35.4062,35.3771,35.3868,11450.0
2020-01-28 14:10:00,36.56,36.65,36.55,36.65,59228.0,35.3965,35.4836,35.3868,35.4836,59228.0
2020-01-28 14:15:00,36.65,36.65,36.6,36.65,28224.0,35.4836,35.4836,35.4352,35.4836,28224.0
2020-01-28 14:20:00,36.65,36.65,36.62,36.62,23948.0,35.4836,35.4836,35.4546,35.4546,23948.0
2020-01-28 14:25:00,36.62,36.63,36.58,36.58,35528.0,35.4546,35.4642,35.4158,35.4158,35528.0
2020-01-28 14:30:00,36.6,36.63,36.59,36.62,13418.0,35.4352,35.4642,35.4255,35.4546,13418.0
2020-01-28 14:35:00,36.65,36.72,36.64,36.71,95188.0,35.4836,35.5514,35.4739,35.5417,95188.0
2020-01-28 14:40:00,36.7,36.74,36.7,36.73,50298.0,35.532,35.5707,35.532,35.5611,50298.0
2020-01-28 14:45:00,36.74,36.74,36.68,36.68,12332.0,35.5707,35.5707,35.5127,35.5127,12332.0
2020-01-28 14:50:00,36.68,36.69,36.62,36.63,31326.0,35.5127,35.5223,35.4546,35.4642,31326.0
2020-01-28 14:55:00,36.64,36.66,36.63,36.63,39954.0,35.4739,35.4933,35.4642,35.4642,39954.0
2020-01-28 15:00:00,36.63,36.63,36.56,36.57,40130.0,35.4642,35.4642,35.3965,35.4062,40130.0
2020-01-28 15:05:00,36.57,36.59,36.54,36.54,7110.0,35.4062,35.4255,35.3771,35.3771,7110.0
2020-01-28 15:10:00,36.55,36.6,36.54,36.58,62824.0,35.3868,35.4352,35.3771,35.4158,62824.0
2020-01-28 15:15:00,36.57,36.6,36.54,36.6,41568.0,35.4062,35.4352,35.3771,35.4352,41568.0
2020-01-28 15:20:00,36.6,36.67,36.58,36.67,96658.0,35.4352,35.503,35.4158,35.503,96658.0
2020-01-28 15:25:00,36.66,36.69,36.64,36.69,53140.0,35.4933,35.5223,35.4739,35.5223,53140.0
2020-01-28 15:30:00,36.68,36.7,36.62,36.64,32882.0,35.5127,35.532,35.4546,35.4739,32882.0
2020-01-28 15:35:00,36.66,36.67,36.51,36.51,46226.0,35.4933,35.503,35.3481,35.3481,46226.0
2020-01-28 15:40:00,36.52,36.58,36.49,36.58,40152.0,35.3578,35.4158,35.3287,35.4158,40152.0
2020-01-28 15:45:00,36.59,36.6,36.55,36.59,98712.0,35.4255,35.4352,35.3868,35.4255,98712.0
2020-01-28 15:50:00,36.58,36.6,36.47,36.5,104536.0,35.4158,35.4352,35.3093,35.3384,104536.0
2020-01-28 15:55:00,36.49,36.57,36.42,36.44,169676.0,35.3287,35.4062,35.2609,35.2803,169676.0
2020-01-29 09:30:00,36.94,36.96,36.85,36.9,295632.0,35.7644,35.7837,35.6772,35.7257,295632.0
2020-01-29 09:35:00,36.93,36.94,36.8,36.8,55712.0,35.7547,35.7644,35.6288,35.6288,55712.0
2020-01-29 09:40:00,36.82,36.88,36.82,36.84,92954.0,35.6482,35.7063,35.6482,35.6676,92954.0
2020-01-29 09:45:00,36.83,36.84,36.69,36.7,86596.0,35.6579,35.6676,35.5223,35.532,86596.0
2020-01-29 09:50:00,36.69,36.76,36.67,36.69,63412.0,35.5223,35.5901,35.503,35.5223,63412.0
2020-01-29 09:55:00,36.68,36.68,36.52,36.56,115192.0,35.5127,35.5127,35.3578,35.3965,115192.0
2020-01-29 10:00:00,36.56,36.56,36.31,36.31,200552.0,35.3965,35.3965,35.1544,35.1544,200552.0
2020-01-29 10:05:00,36.34,36.4,36.29,36.36,170470.0,35.1835,35.2416,35.1351,35.2028,170470.0
2020-01-29 10:10:00,36.35,36.4,36.27,36.36,136270.0,35.1932,35.2416,35.1157,35.2028,136270.0
2020-01-29 10:15:00,36.35,36.46,36.35,36.4,79982.0,35.1932,35.2997,35.1932,35.2416,79982.0
2020-01-29 10:20:00,36.4,36.5,36.4,36.49,41964.0,35.2416,35.3384,35.2416,35.3287,41964.0
2020-01-29 10:25:00,36.49,36.58,36.48,36.56,28632.0,35.3287,35.4158,35.319,35.3965,28632.0
2020-01-29 10:30:00,36.54,36.59,36.52,36.54,45170.0,35.3771,35.4255,35.3578,35.3771,45170.0
2020-01-29 10:35:00,36.55,36.6,36.52,36.59,21926.0,35.3868,35.4352,35.3578,35.4255,21926.0
2020-01-29 10:40:00,36.62,36.64,36.6,36.6,61698.0,35.4546,35.4739,35.4352,35.4352,61698.0
2020-01-29 10:45:00,36.6,36.66,36.6,36.65,46034.0,35.4352,35.4933,35.4352,35.4836,46034.0
2020-01-29 10:50:00,36.66,36.76,36.66,36.75,54892.0,35.4933,35.5901,35.4933,35.5804,54892.0
2020-01-29 10:55:00,36.74,36.76,36.72,36.74,10900.0,35.5707,35.5901,35.5514,35.5707,10900.0
2020-01-29 11:00:00,36.75,36.78,36.74,36.75,38160.0,35.5804,35.6095,35.5707,35.5804,38160.0
2020-01-29 11:05:00,36.76,36.77,36.71,36.74,38664.0,35.5901,35.5998,35.5417,35.5707,38664.0
2020-01-29 11:10:00,36.74,36.77,36.67,36.77,21178.0,35.5707,35.5998,35.503,35.5998,21178.0
2020-01-29 11:15:00,36.74,36.77,36.72,36.73,36974.0,35.5707,35.5998,35.5514,35.5611,36974.0
2020-01-29 11:20:00,36.72,36.82,36.71,36.82,22926.0,35.5514,35.6482,35.5417,35.6482,22926.0
2020-01-29 11:25:00,36.81,36.82,36.79,36.81,28582.0,35.6385,35.6482,35.6192,35.6385,28582.0
2020-01-29 11:30:00,36.8,36.82,36.7,36.7,50854.0,35.6288,35.6482,35.532,35.532,50854.0
2020-01-29 11:35:00,36.74,36.74,36.68,36.71,12390.0,35.5707,35.5707,35.5127,35.5417,12390.0
2020-01-29 11:40:00,36.72,36.72,36.68,36.69,10488.0,35.5514,35.5514,35.5127,35.5223,10488.0
2020-01-29 11:45:00,36.7,36.77,36.69,36.77,20904.0,35.532,35.5998,35.5223,35.5998,20904.0
2020-01-29 11:50:00,36.74,36.77,36.72,36.77,4510.0,35.5707,35.5998,35.5514,35.5998,4510.0
2020-01-29 11:55:00,36.77,36.79,36.77,36.78,25690.0,35.5998,35.6192,35.5998,35.6095,25690.0
2020-01-29 12:00:00,36.77,36.8,36.76,36.8,7712.0,35.5998,35.6288,35.5901,35.6288,7712.0
2020-01-29 12:05:00,36.81,36.81,36.77,36.79,19926.0,35.6385,35.6385,35.5998,35.6192,19926.0
2020-01-29 12:10:00,36.77,36.82,36.77,36.82,16070.0,35.5998,35.6482,35.5998,35.6482,16070.0
2020-01-29 12:15:00,36.82,36.83,36.79,36.82,41028.0,35.6482,35.6579,35.6192,35.6482,41028.0
2020-01-29 12:20:00,36.8,36.81,36.79,36.8,7168.0,35.6288,35.6385,35.6192,35.6288,7168.0
2020-01-29 12:25:00,36.8,36.81,36.77,36.81,10044.0,35.6288,35.6385,35.5998,35.6385,10044.0
2020-01-29 12:30:00,36.81,36.81,36.76,36.76,21826.0,35.6385,35.6385,35.5901,35.5901,21826.0
2020-01-29 12:35:00,36.76,36.77,36.75,36.77,20468.0,35.5901,35.5998,35.5804,35.5998,20468.0
2020-01-29 12:40:00,36.75,36.76,36.73,36.76,17728.0,35.5804,35.5901,35.5611,35.5901,17728.0
2020-01-29 12:45:00,36.77,36.77,36.74,36.77,26638.0,35.5998,35.5998,35.5707,35.5998,26638.0
2020-01-29 12:50:00,36.77,36.8,36.76,36.78,42136.0,35.5998,35.6288,35.5901,35.6095,42136.0
2020-01-29 12:55:00,36.77,36.78,36.73,36.75,33016.0,35.5998,35.6095,35.5611,35.5804,33016.0
2020-01-29 13:00:00,36.75,36.77,36.74,36.77,52862.0,35.5804,35.5998,35.5707,35.5998,52862.0
2020-01-29 13:05:00,36.77,36.77,36.7,36.7,12412.0,35.5998,35.5998,35.532,35.532,12412.0
2020-01-29 13:10:00,36.71,36.76,36.71,36.75,6448.0,35.5417,35.5901,35.5417,35.5804,6448.0
2020-01-29 13:15:00,36.74,36.8,36.74,36.8,32972.0,35.5707,35.6288,35.5707,35.6288,32972.0
2020-01-29 13:20:00,36.79,36.82,36.79,36.82,14500.0,35.6192,35.6482,35.6192,35.6482,14500.0
2020-01-29 13:25:00,36.82,36.85,36.82,36.85,23984.0,35.6482,35.6772,35.6482,35.6772,23984.0
2020-01-29 13:30:00,36.87,36.9,36.85,36.9,28296.0,35.6966,35.7257,35.6772,35.7257,28296.0
2020-01-29 13:35:00,36.88,36.88,36.85,36.85,9146.0,35.7063,35.7063,35.6772,35.6772,9146.0
2020-01-29 13:40:00,36.85,36.86,36.84,36.86,12458.0,35.6772,35.6869,35.6676,35.6869,12458.0
2020-01-29 13:45:00,36.86,36.88,36.84,36.87,6268.0,35.6869,35.7063,35.6676,35.6966,6268.0
2020-01-29 13:50:00,36.85,36.85,36.8,36.8,10266.0,35.6772,35.6772,35.6288,35.6288,10266.0
2020-01-29 13:55:00,36.8,36.84,36.79,36.81,29868.0,35.6288,35.6676,35.6192,35.6385,29868.0
2020-01-29 14:00:00,36.81,37.0,36.73,36.99,199872.0,35.6385,35.8225,35.5611,35.8128,199872.0
2020-01-29 14:05:00,36.98,37.0,36.93,36.94,139330.0,35.8031,35.8225,35.7547,35.7644,139330.0
2020-01-29 14:10:00,36.93,36.93,36.86,36.88,32156.0,35.7547,35.7547,35.6869,35.7063,32156.0
2020-01-29 14:15:00,36.87,36.9,36.86,36.88,14408.0,35.6966,35.7257,35.6869,35.7063,14408.0
2020-01-29 14:20:00,36.91,36.93,36.85,36.85,41274.0,35.7353,35.7547,35.6772,35.6772,41274.0
2020-01-29 14:25:00,36.85,36.86,36.82,36.85,9746.0,35.6772,35.6869,35.6482,35.6772,9746.0
2020-01-29 14:30:00,36.86,36.9,36.83,36.86,39084.0,35.6869,35.7257,35.6579,35.6869,39084.0
2020-01-29 14:35:00,36.85,36.88,36.77,36.87,58550.0,35.6772,35.7063,35.5998,35.6966,58550.0
2020-01-29 14:40:00,36.87,36.88,36.8,36.83,78948.0,35.6966,35.7063,35.6288,35.6579,78948.0
2020-01-29 14:45:00,36.83,36.83,36.77,36.82,22636.0,35.6579,35.6579,35.5998,35.6482,22636.0
2020-01-29 14:50:00,36.81,36.84,36.76,36.77,11006.0,35.6385,35.6676,35.5901,35.5998,11006.0
2020-01-29 14:55:00,36.79,36.79,36.73,36.73,37264.0,35.6192,35.6192,35.5611,35.5611,37264.0
2020-01-29 15:00:00,36.75,36.76,36.56,36.61,156458.0,35.5804,35.5901,35.3965,35.4449,156458.0
2020-01-29 15:05:00,36.6,36.71,36.6,36.7,45944.0,35.4352,35.5417,35.4352,35.532,45944.0
2020-01-29 15:10:00,36.69,36.7,36.49,36.5,72614.0,35.5223,35.532,35.3287,35.3384,72614.0
2020-01-29 15:15:00,36.51,36.56,36.45,36.53,56274.0,35.3481,35.3965,35.29,35.3674,56274.0
2020-01-29 15:20:00,36.52,36.52,36.38,36.49,58000.0,35.3578,35.3578,35.2222,35.3287,58000.0
2020-01-29 15:25:00,36.49,36.63,36.48,36.63,127656.0,35.3287,35.4642,35.319,35.4642,127656.0
2020-01-29 15:30:00,36.62,36.66,36.57,36.63,95330.0,35.4546,35.4933,35.4062,35.4642,95330.0
2020-01-29 15:35:00,36.65,36.66,36.58,36.59,32866.0,35.4836,35.4933,35.4158,35.4255,32866.0
2020-01-29 15:40:00,36.58,36.58,36.47,36.53,51854.0,35.4158,35.4158,35.3093,35.3674,51854.0
2020-01-29 15:45:00,36.52,36.52,36.45,36.48,30348.0,35.3578,35.3578,35.29,35.319,30348.0
2020-01-29 15:50:00,36.48,36.51,36.41,36.42,60380.0,35.319,35.3481,35.2513,35.2609,60380.0
2020-01-29 15:55:00,36.41,36.46,36.32,36.34,110230.0,35.2513,35.2997,35.1641,35.1835,110230.0
2020-01-30 09:30:00,35.58,35.89,35.55,35.88,336472.0,34.4477,34.7478,34.4186,34.7381,336472.0
2020-01-30 09:35:00,35.89,36.07,35.85,36.01,198248.0,34.7478,34.9221,34.7091,34.864,198248.0
2020-01-30 09:40:00,36.02,36.06,35.9,35.98,110170.0,34.8737,34.9124,34.7575,34.8349,110170.0
2020-01-30 09:45:00,35.99,36.09,35.94,36.01,83546.0,34.8446,34.9414,34.7962,34.864,83546.0
2020-01-30 09:50:00,36.01,36.02,35.88,35.93,44316.0,34.864,34.8737,34.7381,34.7865,44316.0
2020-01-30 09:55:00,35.93,35.98,35.85,35.85,50576.0,34.7865,34.8349,34.7091,34.7091,50576.0
2020-01-30 10:00:00,35.87,35.92,35.83,35.91,108428.0,34.7284,34.7768,34.6897,34.7672,108428.0
2020-01-30 10:05:00,35.91,36.08,35.91,36.06,84090.0,34.7672,34.9318,34.7672,34.9124,84090.0
2020-01-30 10:10:00,36.06,36.07,35.94,35.96,47772.0,34.9124,34.9221,34.7962,34.8156,47772.0
2020-01-30 10:15:00,35.94,35.96,35.79,35.83,75838.0,34.7962,34.8156,34.651,34.6897,75838.0
2020-01-30 10:20:00,35.82,35.84,35.78,35.79,85916.0,34.68,34.6994,34.6413,34.651,85916.0
2020-01-30 10:25:00,35.78,35.87,35.78,35.85,39560.0,34.6413,34.7284,34.6413,34.7091,39560.0
2020-01-30 10:30:00,35.79,35.85,35.73,35.74,76848.0,34.651,34.7091,34.5929,34.6026,76848.0
2020-01-30 10:35:00,35.74,35.74,35.58,35.59,128022.0,34.6026,34.6026,34.4477,34.4573,128022.0
2020-01-30 10:40:00,35.58,35.6,35.46,35.47,146174.0,34.4477,34.467,34.3315,34.3412,146174.0
2020-01-30 10:45:00,35.48,35.52,35.4,35.49,91376.0,34.3508,34.3896,34.2734,34.3605,91376.0
2020-01-30 10:50:00,35.49,35.49,35.34,35.35,107130.0,34.3605,34.3605,34.2153,34.225,107130.0
2020-01-30 10:55:00,35.35,35.47,35.3,35.36,322566.0,34.225,34.3412,34.1766,34.2347,322566.0
2020-01-30 11:00:00,35.39,35.49,35.39,35.48,88636.0,34.2637,34.3605,34.2637,34.3508,88636.0
2020-01-30 11:05:00,35.47,35.55,35.45,35.45,123146.0,34.3412,34.4186,34.3218,34.3218,123146.0
2020-01-30 11:10:00,35.51,35.65,35.5,35.65,59244.0,34.3799,34.5154,34.3702,34.5154,59244.0
2020-01-30 11:15:00,35.65,35.66,35.59,35.65,242658.0,34.5154,34.5251,34.4573,34.5154,242658.0
2020-01-30 11:20:00,35.66,35.76,35.6,35.76,77850.0,34.5251,34.6219,34.467,34.6219,77850.0
2020-01-30 11:25:00,35.74,35.82,35.72,35.77,44786.0,34.6026,34.68,34.5832,34.6316,44786.0
2020-01-30 11:30:00,35.77,35.77,35.71,35.72,42888.0,34.6316,34.6316,34.5735,34.5832,42888.0
2020-01-30 11:35:00,35.71,35.85,35.71,35.81,79850.0,34.5735,34.7091,34.5735,34.6703,79850.0
2020-01-30 11:40:00,35.82,35.92,35.82,35.84,76326.0,34.68,34.7768,34.68,34.6994,76326.0
2020-01-30 11:45:00,35.84,35.95,35.82,35.91,64950.0,34.6994,34.8059,34.68,34.7672,64950.0
2020-01-30 11:50:00,35.92,36.02,35.92,35.98,39474.0,34.7768,34.8737,34.7768,34.8349,39474.0
2020-01-30 11:55:00,35.98,35.98,35.84,35.85,65342.0,34.8349,34.8349,34.6994,34.7091,65342.0
2020-01-30 12:00:00,35.85,35.9,35.85,35.9,61520.0,34.7091,34.7575,34.7091,34.7575,61520.0
2020-01-30 12:05:00,35.9,35.9,35.8,35.8,40996.0,34.7575,34.7575,34.6607,34.6607,40996.0
2020-01-30 12:10:00,35.79,35.81,35.75,35.76,37934.0,34.651,34.6703,34.6123,34.6219,37934.0
2020-01-30 12:15:00,35.76,35.82,35.74,35.8,82826.0,34.6219,34.68,34.6026,34.6607,82826.0
2020-01-30 12:20:00,35.8,35.85,35.79,35.82,60400.0,34.6607,34.7091,34.651,34.68,60400.0
2020-01-30 12:25:00,35.82,35.82,35.63,35.64,56304.0,34.68,34.68,34.4961,34.5058,56304.0
2020-01-30 12:30:00,35.65,35.69,35.63,35.66,44140.0,34.5154,34.5542,34.4961,34.5251,44140.0
2020-01-30 12:35:00,35.67,35.67,35.45,35.49,145708.0,34.5348,34.5348,34.3218,34.3605,145708.0
2020-01-30 12:40:00,35.46,35.52,35.42,35.48,98854.0,34.3315,34.3896,34.2928,34.3508,98854.0
2020-01-30 12:45:00,35.49,35.49,35.4,35.41,65720.0,34.3605,34.3605,34.2734,34.2831,65720.0
2020-01-30 12:50:00,35.45,35.59,35.42,35.49,105076.0,34.3218,34.4573,34.2928,34.3605,105076.0
2020-01-30 12:55:00,35.47,35.57,35.47,35.53,56044.0,34.3412,34.438,34.3412,34.3993,56044.0
2020-01-30 13:00:00,35.55,35.63,35.52,35.6,39158.0,34.4186,34.4961,34.3896,34.467,39158.0
2020-01-30 13:05:00,35.6,35.6,35.51,35.51,18734.0,34.467,34.467,34.3799,34.3799,18734.0
2020-01-30 13:10:00,35.54,35.6,35.52,35.56,48050.0,34.4089,34.467,34.3896,34.4283,48050.0
2020-01-30 13:15:00,35.56,35.62,35.48,35.49,43232.0,34.4283,34.4864,34.3508,34.3605,43232.0
2020-01-30 13:20:00,35.49,35.55,35.46,35.55,16994.0,34.3605,34.4186,34.3315,34.4186,16994.0
2020-01-30 13:25:00,35.55,35.6,35.55,35.59,43596.0,34.4186,34.467,34.4186,34.4573,43596.0
2020-01-30 13:30:00,35.59,35.69,35.56,35.65,24782.0,34.4573,34.5542,34.4283,34.5154,24782.0
2020-01-30 13:35:00,35.64,35.65,35.6,35.64,29300.0,34.5058,34.5154,34.467,34.5058,29300.0
2020-01-30 13:40:00,35.66,35.66,35.62,35.65,10138.0,34.5251,34.5251,34.4864,34.5154,10138.0
2020-01-30 13:45:00,35.64,35.69,35.6,35.61,25920.0,34.5058,34.5542,34.467,34.4767,25920.0
2020-01-30 13:50:00,35.61,35.63,35.59,35.63,34008.0,34.4767,34.4961,34.4573,34.4961,34008.0
2020-01-30 13:55:00,35.62,35.65,35.57,35.63,59252.0,34.4864,34.5154,34.438,34.4961,59252.0
2020-01-30 14:00:00,35.63,35.67,35.6,35.67,50636.0,34.4961,34.5348,34.467,34.5348,50636.0
2020-01-30 14:05:00,35.66,35.74,35.63,35.74,32208.0,34.5251,34.6026,34.4961,34.6026,32208.0
2020-01-30 14:10:00,35.74,35.8,35.74,35.8,47718.0,34.6026,34.6607,34.6026,34.6607,47718.0
2020-01-30 14:15:00,35.81,35.85,35.8,35.85,48642.0,34.6703,34.7091,34.6607,34.7091,48642.0
2020-01-30 14:20:00,35.85,35.88,35.82,35.82,28368.0,34.7091,34.7381,34.68,34.68,28368.0
2020-01-30 14:25:00,35.85,35.87,35.83,35.83,10980.0,34.7091,34.7284,34.6897,34.6897,10980.0
2020-01-30 14:30:00,35.83,35.83,35.77,35.77,22922.0,34.6897,34.6897,34.6316,34.6316,22922.0
2020-01-30 14:35:00,35.77,35.8,35.72,35.78,37018.0,34.6316,34.6607,34.5832,34.6413,37018.0
2020-01-30 14:40:00,35.77,36.17,35.69,35.8,269696.0,34.6316,35.0189,34.5542,34.6607,269696.0
2020-01-30 14:45:00,35.8,36.02,35.71,35.94,116916.0,34.6607,34.8737,34.5735,34.7962,116916.0
2020-01-30 14:50:00,35.99,36.01,35.82,35.89,32972.0,34.8446,34.864,34.68,34.7478,32972.0
2020-01-30 14:55:00,35.92,36.16,35.92,36.09,86200.0,34.7768,35.0092,34.7768,34.9414,86200.0
2020-01-30 15:00:00,36.09,36.29,36.06,36.25,168804.0,34.9414,35.1351,34.9124,35.0963,168804.0
2020-01-30 15:05:00,36.28,36.28,36.07,36.07,62320.0,35.1254,35.1254,34.9221,34.9221,62320.0
2020-01-30 15:10:00,36.09,36.12,36.02,36.09,51484.0,34.9414,34.9705,34.8737,34.9414,51484.0
2020-01-30 15:15:00,36.1,36.24,36.05,36.21,70322.0,34.9511,35.0867,34.9027,35.0576,70322.0
2020-01-30 15:20:00,36.22,36.34,36.21,36.33,112410.0,35.0673,35.1835,35.0576,35.1738,112410.0
2020-01-30 15:25:00,36.32,36.33,36.21,36.24,81798.0,35.1641,35.1738,35.0576,35.0867,81798.0
2020-01-30 15:30:00,36.26,36.33,36.24,36.31,62314.0,35.106,35.1738,35.0867,35.1544,62314.0
2020-01-30 15:35:00,36.33,36.34,36.24,36.33,29940.0,35.1738,35.1835,35.0867,35.1738,29940.0
2020-01-30 15:40:00,36.33,36.52,36.3,36.46,170084.0,35.1738,35.3578,35.1448,35.2997,170084.0
2020-01-30 15:45:00,36.48,36.6,36.44,36.57,91880.0,35.319,35.4352,35.2803,35.4062,91880.0
2020-01-30 15:50:00,36.57,36.64,36.54,36.57,126096.0,35.4062,35.4739,35.3771,35.4062,126096.0
2020-01-30 15:55:00,36.6,36.75,36.55,36.68,112152.0,35.4352,35.5804,35.3868,35.5127,112152.0
2020-01-31 09:30:00,36.44,36.51,36.22,36.27,136352.0,35.2803,35.3481,35.0673,35.1157,136352.0
2020-01-31 09:35:00,36.27,36.33,36.13,36.3,202684.0,35.1157,35.1738,34.9802,35.1448,202684.0
2020-01-31 09:40:00,36.29,36.29,36.13,36.15,136944.0,35.1351,35.1351,34.9802,34.9995,136944.0
2020-01-31 09:45:00,36.13,36.13,36.02,36.09,157848.0,34.9802,34.9802,34.8737,34.9414,157848.0
2020-01-31 09:50:00,36.09,36.14,35.91,35.99,103730.0,34.9414,34.9898,34.7672,34.8446,103730.0
2020-01-31 09:55:00,35.98,36.17,35.97,36.1,66368.0,34.8349,35.0189,34.8253,34.9511,66368.0
2020-01-31 10:00:00,36.1,36.1,35.83,35.88,314124.0,34.9511,34.9511,34.6897,34.7381,314124.0
2020-01-31 10:05:00,35.9,35.95,35.82,35.86,94562.0,34.7575,34.8059,34.68,34.7188,94562.0
2020-01-31 10:10:00,35.85,35.95,35.77,35.8,324960.0,34.7091,34.8059,34.6316,34.6607,324960.0
2020-01-31 10:15:00,35.77,35.83,35.71,35.83,64772.0,34.6316,34.6897,34.5735,34.6897,64772.0
2020-01-31 10:20:00,35.83,35.92,35.83,35.87,75430.0,34.6897,34.7768,34.6897,34.7284,75430.0
2020-01-31 10:25:00,35.87,35.92,35.67,35.67,143864.0,34.7284,34.7768,34.5348,34.5348,143864.0
2020-01-31 10:30:00,35.67,35.76,35.63,35.74,102744.0,34.5348,34.6219,34.4961,34.6026,102744.0
2020-01-31 10:35:00,35.72,35.73,35.61,35.63,96276.0,34.5832,34.5929,34.4767,34.4961,96276.0
2020-01-31 10:40:00,35.62,35.7,35.52,35.53,161614.0,34.4864,34.5638,34.3896,34.3993,161614.0
2020-01-31 10:45:00,35.54,35.6,35.52,35.54,71332.0,34.4089,34.467,34.3896,34.4089,71332.0
2020-01-31 10:50:00,35.53,35.53,35.37,35.45,129506.0,34.3993,34.3993,34.2443,34.3218,129506.0
2020-01-31 10:55:00,35.44,35.51,35.38,35.43,47646.0,34.3121,34.3799,34.254,34.3024,47646.0
2020-01-31 11:00:00,35.4,35.55,35.4,35.51,85210.0,34.2734,34.4186,34.2734,34.3799,85210.0
2020-01-31 11:05:00,35.48,35.48,35.3,35.3,169738.0,34.3508,34.3508,34.1766,34.1766,169738.0
2020-01-31 11:10:00,35.3,35.44,35.26,35.27,161864.0,34.1766,34.3121,34.1378,34.1475,161864.0
2020-01-31 11:15:00,35.26,35.37,35.03,35.33,380622.0,34.1378,34.2443,33.9152,34.2056,380622.0
2020-01-31 11:20:00,35.32,35.38,35.24,35.24,69300.0,34.1959,34.254,34.1185,34.1185,69300.0
2020-01-31 11:25:00,35.21,35.27,35.12,35.12,160656.0,34.0894,34.1475,34.0023,34.0023,160656.0
2020-01-31 11:30:00,35.1,35.23,35.1,35.19,111138.0,33.9829,34.1088,33.9829,34.0701,111138.0
2020-01-31 11:35:00,35.21,35.27,34.98,35.08,217086.0,34.0894,34.1475,33.8668,33.9636,217086.0
2020-01-31 11:40:00,35.1,35.27,35.09,35.27,114438.0,33.9829,34.1475,33.9733,34.1475,114438.0
2020-01-31 11:45:00,35.27,35.44,35.27,35.37,144708.0,34.1475,34.3121,34.1475,34.2443,144708.0
2020-01-31 11:50:00,35.35,35.38,35.27,35.38,115772.0,34.225,34.254,34.1475,34.254,115772.0
2020-01-31 11:55:00,35.37,35.47,35.36,35.47,44570.0,34.2443,34.3412,34.2347,34.3412,44570.0
2020-01-31 12:00:00,35.47,35.47,35.38,35.4,95330.0,34.3412,34.3412,34.254,34.2734,95330.0
2020-01-31 12:05:00,35.39,35.39,35.3,35.33,275368.0,34.2637,34.2637,34.1766,34.2056,275368.0
2020-01-31 12:10:00,35.33,35.37,35.22,35.23,56556.0,34.2056,34.2443,34.0991,34.1088,56556.0
2020-01-31 12:15:00,35.22,35.24,35.19,35.23,265074.0,34.0991,34.1185,34.0701,34.1088,265074.0
2020-01-31 12:20:00,35.23,35.27,35.17,35.17,65592.0,34.1088,34.1475,34.0507,34.0507,65592.0
2020-01-31 12:25:00,35.16,35.27,35.15,35.24,34520.0,34.041,34.1475,34.0314,34.1185,34520.0
2020-01-31 12:30:00,35.24,35.24,35.04,35.04,61312.0,34.1185,34.1185,33.9249,33.9249,61312.0
2020-01-31 12:35:00,35.04,35.04,34.85,34.9,610548.0,33.9249,33.9249,33.7409,33.7893,610548.0
2020-01-31 12:40:00,34.9,35.13,34.85,35.12,209416.0,33.7893,34.012,33.7409,34.0023,209416.0
2020-01-31 12:45:00,35.11,35.11,34.94,34.95,67780.0,33.9926,33.9926,33.828,33.8377,67780.0
2020-01-31 12:50:00,34.93,35.05,34.81,34.99,214844.0,33.8184,33.9345,33.7022,33.8764,214844.0
2020-01-31 12:55:00,35.0,35.08,34.97,34.99,54038.0,33.8861,33.9636,33.8571,33.8764,54038.0
2020-01-31 13:00:00,34.99,35.16,34.98,35.02,59122.0,33.8764,34.041,33.8668,33.9055,59122.0
2020-01-31 13:05:00,35.01,35.05,34.92,34.96,81032.0,33.8958,33.9345,33.8087,33.8474,81032.0
2020-01-31 13:10:00,34.92,34.93,34.85,34.85,371188.0,33.8087,33.8184,33.7409,33.7409,371188.0
2020-01-31 13:15:00,34.86,34.93,34.83,34.88,83400.0,33.7506,33.8184,33.7215,33.7699,83400.0
2020-01-31 13:20:00,34.85,34.95,34.8,34.94,55248.0,33.7409,33.8377,33.6925,33.828,55248.0
2020-01-31 13:25:00,34.96,34.98,34.85,34.91,53788.0,33.8474,33.8668,33.7409,33.799,53788.0
2020-01-31 13:30:00,34.88,34.89,34.72,34.85,189764.0,33.7699,33.7796,33.615,33.7409,189764.0
2020-01-31 13:35:00,34.85,34.85,34.71,34.74,111662.0,33.7409,33.7409,33.6054,33.6344,111662.0
2020-01-31 13:40:00,34.74,34.81,34.68,34.69,91506.0,33.6344,33.7022,33.5763,33.586,91506.0
2020-01-31 13:45:00,34.68,34.81,34.66,34.8,71796.0,33.5763,33.7022,33.5569,33.6925,71796.0
2020-01-31 13:50:00,34.79,34.85,34.71,34.84,79706.0,33.6828,33.7409,33.6054,33.7312,79706.0
2020-01-31 13:55:00,34.85,34.93,34.83,34.91,91130.0,33.7409,33.8184,33.7215,33.799,91130.0
2020-01-31 14:00:00,34.93,35.08,34.93,35.08,86238.0,33.8184,33.9636,33.8184,33.9636,86238.0
2020-01-31 14:05:00,35.07,35.07,34.99,35.01,43488.0,33.9539,33.9539,33.8764,33.8958,43488.0
2020-01-31 14:10:00,35.03,35.09,34.99,34.99,38172.0,33.9152,33.9733,33.8764,33.8764,38172.0
2020-01-31 14:15:00,34.99,35.08,34.98,35.08,46772.0,33.8764,33.9636,33.8668,33.9636,46772.0
2020-01-31 14:20:00,35.07,35.07,34.84,34.85,165968.0,33.9539,33.9539,33.7312,33.7409,165968.0
2020-01-31 14:25:00,34.87,34.92,34.84,34.91,44256.0,33.7603,33.8087,33.7312,33.799,44256.0
2020-01-31 14:30:00,34.87,35.17,34.85,35.1,329636.0,33.7603,34.0507,33.7409,33.9829,329636.0
2020-01-31 14:35:00,35.09,35.13,35.04,35.08,75284.0,33.9733,34.012,33.9249,33.9636,75284.0
2020-01-31 14:40:00,35.1,35.11,34.93,34.94,100864.0,33.9829,33.9926,33.8184,33.828,100864.0
2020-01-31 14:45:00,34.94,35.01,34.9,34.92,96648.0,33.828,33.8958,33.7893,33.8087,96648.0
2020-01-31 14:50:00,34.91,34.96,34.9,34.9,16358.0,33.799,33.8474,33.7893,33.7893,16358.0
2020-01-31 14:55:00,34.91,35.03,34.9,34.94,114550.0,33.799,33.9152,33.7893,33.828,114550.0
2020-01-31 15:00:00,34.95,35.01,34.87,34.91,74804.0,33.8377,33.8958,33.7603,33.799,74804.0
2020-01-31 15:05:00,34.89,34.9,34.75,34.8,287298.0,33.7796,33.7893,33.6441,33.6925,287298.0
2020-01-31 15:10:00,34.79,34.79,34.67,34.68,261394.0,33.6828,33.6828,33.5666,33.5763,261394.0
2020-01-31 15:15:00,34.69,34.77,34.61,34.73,286060.0,33.586,33.6634,33.5085,33.6247,286060.0
2020-01-31 15:20:00,34.75,34.79,34.65,34.78,212000.0,33.6441,33.6828,33.5473,33.6731,212000.0
2020-01-31 15:25:00,34.78,34.78,34.6,34.6,129554.0,33.6731,33.6731,33.4989,33.4989,129554.0
2020-01-31 15:30:00,34.6,34.66,34.52,34.56,101620.0,33.4989,33.5569,33.4214,33.4601,101620.0
2020-01-31 15:35:00,34.55,34.57,34.44,34.46,249444.0,33.4504,33.4698,33.3439,33.3633,249444.0
2020-01-31 15:40:00,34.46,34.71,34.35,34.67,826856.0,33.3633,33.6054,33.2568,33.5666,826856.0
2020-01-31 15:45:00,34.67,34.74,34.53,34.59,324966.0,33.5666,33.6344,33.4311,33.4892,324966.0
2020-01-31 15:50:00,34.6,34.78,34.56,34.76,278816.0,33.4989,33.6731,33.4601,33.6538,278816.0
2020-01-31 15:55:00,34.76,34.83,34.65,34.68,667794.0,33.6538,33.7215,33.5473,33.5763,667794.0
2020-02-03 09:30:00,35.21,35.35,35.16,35.35,373392.0,34.0894,34.225,34.041,34.225,373392.0
2020-02-03 09:35:00,35.37,35.53,35.37,35.47,422762.0,34.2443,34.3993,34.2443,34.3412,422762.0
2020-02-03 09:40:00,35.47,35.53,35.47,35.52,94336.0,34.3412,34.3993,34.3412,34.3896,94336.0
2020-02-03 09:45:00,35.54,35.73,35.54,35.71,134132.0,34.4089,34.5929,34.4089,34.5735,134132.0
2020-02-03 09:50:00,35.71,35.8,35.69,35.76,113922.0,34.5735,34.6607,34.5542,34.6219,113922.0
2020-02-03 09:55:00,35.78,35.81,35.74,35.77,104164.0,34.6413,34.6703,34.6026,34.6316,104164.0
2020-02-03 10:00:00,35.79,36.02,35.79,35.98,602588.0,34.651,34.8737,34.651,34.8349,602588.0
2020-02-03 10:05:00,35.96,35.96,35.74,35.85,216352.0,34.8156,34.8156,34.6026,34.7091,216352.0
2020-02-03 10:10:00,35.87,35.95,35.84,35.91,96362.0,34.7284,34.8059,34.6994,34.7672,96362.0
2020-02-03 10:15:00,35.93,35.99,35.85,35.99,112832.0,34.7865,34.8446,34.7091,34.8446,112832.0
2020-02-03 10:20:00,35.99,36.0,35.94,35.99,83544.0,34.8446,34.8543,34.7962,34.8446,83544.0
2020-02-03 10:25:00,35.99,36.1,35.98,36.09,1042196.0,34.8446,34.9511,34.8349,34.9414,1042196.0
2020-02-03 10:30:00,36.1,36.1,35.98,35.99,200796.0,34.9511,34.9511,34.8349,34.8446,200796.0
2020-02-03 10:35:00,35.99,36.02,35.95,35.95,99614.0,34.8446,34.8737,34.8059,34.8059,99614.0
2020-02-03 10:40:00,35.95,35.96,35.89,35.9,92646.0,34.8059,34.8156,34.7478,34.7575,92646.0
2020-02-03 10:45:00,35.91,35.92,35.73,35.74,99940.0,34.7672,34.7768,34.5929,34.6026,99940.0
2020-02-03 10:50:00,35.73,35.8,35.7,35.75,84758.0,34.5929,34.6607,34.5638,34.6123,84758.0
2020-02-03 10:55:00,35.74,35.8,35.74,35.79,43044.0,34.6026,34.6607,34.6026,34.651,43044.0
2020-02-03 11:00:00,35.8,35.84,35.78,35.82,23048.0,34.6607,34.6994,34.6413,34.68,23048.0
2020-02-03 11:05:00,35.83,35.9,35.77,35.89,18312.0,34.6897,34.7575,34.6316,34.7478,18312.0
2020-02-03 11:10:00,35.87,35.87,35.7,35.73,40344.0,34.7284,34.7284,34.5638,34.5929,40344.0
2020-02-03 11:15:00,35.72,35.74,35.63,35.71,56824.0,34.5832,34.6026,34.4961,34.5735,56824.0
2020-02-03 11:20:00,35.71,35.75,35.68,35.74,66790.0,34.5735,34.6123,34.5445,34.6026,66790.0
2020-02-03 11:25:00,35.74,35.76,35.63,35.63,46974.0,34.6026,34.6219,34.4961,34.4961,46974.0
2020-02-03 11:30:00,35.63,35.66,35.58,35.59,111418.0,34.4961,34.5251,34.4477,34.4573,111418.0
2020-02-03 11:35:00,35.59,35.59,35.52,35.54,19846.0,34.4573,34.4573,34.3896,34.4089,19846.0
2020-02-03 11:40:00,35.51,35.56,35.33,35.42,178398.0,34.3799,34.4283,34.2056,34.2928,178398.0
2020-02-03 11:45:00,35.41,35.42,35.34,35.37,56626.0,34.2831,34.2928,34.2153,34.2443,56626.0
2020-02-03 11:50:00,35.36,35.4,35.32,35.39,72054.0,34.2347,34.2734,34.1959,34.2637,72054.0
2020-02-03 11:55:00,35.41,35.49,35.4,35.49,61236.0,34.2831,34.3605,34.2734,34.3605,61236.0
2020-02-03 12:00:00,35.48,35.53,35.43,35.52,61560.0,34.3508,34.3993,34.3024,34.3896,61560.0
2020-02-03 12:05:00,35.52,35.52,35.42,35.45,43302.0,34.3896,34.3896,34.2928,34.3218,43302.0
2020-02-03 12:10:00,35.42,35.49,35.38,35.49,44906.0,34.2928,34.3605,34.254,34.3605,44906.0
2020-02-03 12:15:00,35.49,35.59,35.49,35.59,76552.0,34.3605,34.4573,34.3605,34.4573,76552.0
2020-02-03 12:20:00,35.58,35.65,35.58,35.64,60962.0,34.4477,34.5154,34.4477,34.5058,60962.0
2020-02-03 12:25:00,35.65,35.65,35.59,35.59,29964.0,34.5154,34.5154,34.4573,34.4573,29964.0
2020-02-03 12:30:00,35.6,35.6,35.55,35.57,38210.0,34.467,34.467,34.4186,34.438,38210.0
2020-02-03 12:35:00,35.55,35.57,35.52,35.54,19524.0,34.4186,34.438,34.3896,34.4089,19524.0
2020-02-03 12:40:00,35.56,35.63,35.56,35.63,19950.0,34.4283,34.4961,34.4283,34.4961,19950.0
2020-02-03 12:45:00,35.61,35.66,35.57,35.65,17278.0,34.4767,34.5251,34.438,34.5154,17278.0
2020-02-03 12:50:00,35.65,35.69,35.63,35.68,9316.0,34.5154,34.5542,34.4961,34.5445,9316.0
2020-02-03 12:55:00,35.67,35.71,35.66,35.68,17440.0,34.5348,34.5735,34.5251,34.5445,17440.0
2020-02-03 13:00:00,35.68,35.7,35.64,35.66,27112.0,34.5445,34.5638,34.5058,34.5251,27112.0
2020-02-03 13:05:00,35.65,35.67,35.6,35.6,24702.0,34.5154,34.5348,34.467,34.467,24702.0
2020-02-03 13:10:00,35.6,35.6,35.43,35.46,56216.0,34.467,34.467,34.3024,34.3315,56216.0
2020-02-03 13:15:00,35.44,35.51,35.43,35.51,22478.0,34.3121,34.3799,34.3024,34.3799,22478.0
2020-02-03 13:20:00,35.49,35.54,35.49,35.54,5720.0,34.3605,34.4089,34.3605,34.4089,5720.0
2020-02-03 13:25:00,35.55,35.57,35.47,35.47,12470.0,34.4186,34.438,34.3412,34.3412,12470.0
2020-02-03 13:30:00,35.46,35.53,35.43,35.5,27232.0,34.3315,34.3993,34.3024,34.3702,27232.0
2020-02-03 13:35:00,35.49,35.62,35.49,35.62,17636.0,34.3605,34.4864,34.3605,34.4864,17636.0
2020-02-03 13:40:00,35.62,35.62,35.57,35.58,11536.0,34.4864,34.4864,34.438,34.4477,11536.0
2020-02-03 13:45:00,35.57,35.6,35.55,35.6,5136.0,34.438,34.467,34.4186,34.467,5136.0
2020-02-03 13:50:00,35.6,35.6,35.51,35.57,44730.0,34.467,34.467,34.3799,34.438,44730.0
2020-02-03 13:55:00,35.57,35.62,35.57,35.62,11778.0,34.438,34.4864,34.438,34.4864,11778.0
2020-02-03 14:00:00,35.6,35.6,35.52,35.57,18692.0,34.467,34.467,34.3896,34.438,18692.0
2020-02-03 14:05:00,35.52,35.53,35.47,35.49,19630.0,34.3896,34.3993,34.3412,34.3605,19630.0
2020-02-03 14:10:00,35.48,35.49,35.42,35.42,18056.0,34.3508,34.3605,34.2928,34.2928,18056.0
2020-02-03 14:15:00,35.43,35.49,35.42,35.48,32604.0,34.3024,34.3605,34.2928,34.3508,32604.0
2020-02-03 14:20:00,35.49,35.56,35.49,35.5,27598.0,34.3605,34.4283,34.3605,34.3702,27598.0
2020-02-03 14:25:00,35.52,35.55,35.48,35.5,18842.0,34.3896,34.4186,34.3508,34.3702,18842.0
2020-02-03 14:30:00,35.51,35.56,35.41,35.42,14590.0,34.3799,34.4283,34.2831,34.2928,14590.0
2020-02-03 14:35:00,35.41,35.49,35.4,35.49,14208.0,34.2831,34.3605,34.2734,34.3605,14208.0
2020-02-03 14:40:00,35.47,35.59,35.47,35.58,14626.0,34.3412,34.4573,34.3412,34.4477,14626.0
2020-02-03 14:45:00,35.57,35.63,35.57,35.63,11378.0,34.438,34.4961,34.438,34.4961,11378.0
2020-02-03 14:50:00,35.63,35.64,35.59,35.62,30690.0,34.4961,34.5058,34.4573,34.4864,30690.0
2020-02-03 14:55:00,35.62,35.62,35.57,35.57,14130.0,34.4864,34.4864,34.438,34.438,14130.0
2020-02-03 15:00:00,35.6,35.63,35.58,35.63,9420.0,34.467,34.4961,34.4477,34.4961,9420.0
2020-02-03 15:05:00,35.62,35.66,35.6,35.62,32302.0,34.4864,34.5251,34.467,34.4864,32302.0
2020-02-03 15:10:00,35.64,35.64,35.55,35.57,17056.0,34.5058,34.5058,34.4186,34.438,17056.0
2020-02-03 15:15:00,35.57,35.58,35.52,35.58,28946.0,34.438,34.4477,34.3896,34.4477,28946.0
2020-02-03 15:20:00,35.56,35.66,35.56,35.66,30348.0,34.4283,34.5251,34.4283,34.5251,30348.0
2020-02-03 15:25:00,35.67,35.72,35.62,35.71,130180.0,34.5348,34.5832,34.4864,34.5735,130180.0
2020-02-03 15:30:00,35.71,35.73,35.67,35.72,78474.0,34.5735,34.5929,34.5348,34.5832,78474.0
2020-02-03 15:35:00,35.71,35.72,35.64,35.64,29532.0,34.5735,34.5832,34.5058,34.5058,29532.0
2020-02-03 15:40:00,35.63,35.66,35.56,35.56,70244.0,34.4961,34.5251,34.4283,34.4283,70244.0
2020-02-03 15:45:00,35.55,35.55,35.43,35.43,46428.0,34.4186,34.4186,34.3024,34.3024,46428.0
2020-02-03 15:50:00,35.44,35.44,35.38,35.44,90594.0,34.3121,34.3121,34.254,34.3121,90594.0
2020-02-03 15:55:00,35.43,35.5,35.43,35.45,201504.0,34.3024,34.3702,34.3024,34.3218,201504.0
2020-02-04 09:30:00,36.75,36.84,36.64,36.71,419778.0,35.5804,35.6676,35.4739,35.5417,419778.0
2020-02-04 09:35:00,36.74,36.81,36.62,36.64,260700.0,35.5707,35.6385,35.4546,35.4739,260700.0
2020-02-04 09:40:00,36.66,36.8,36.66,36.79,128612.0,35.4933,35.6288,35.4933,35.6192,128612.0
2020-02-04 09:45:00,36.78,36.99,36.78,36.99,188008.0,35.6095,35.8128,35.6095,35.8128,188008.0
2020-02-04 09:50:00,36.99,36.99,36.93,36.97,149042.0,35.8128,35.8128,35.7547,35.7934,149042.0
2020-02-04 09:55:00,36.96,37.02,36.93,36.96,111604.0,35.7837,35.8418,35.7547,35.7837,111604.0
2020-02-04 10:00:00,36.96,37.01,36.91,36.92,78838.0,35.7837,35.8322,35.7353,35.745,78838.0
2020-02-04 10:05:00,36.93,36.99,36.89,36.96,90032.0,35.7547,35.8128,35.716,35.7837,90032.0
2020-02-04 10:10:00,36.98,37.01,36.82,36.85,72978.0,35.8031,35.8322,35.6482,35.6772,72978.0
2020-02-04 10:15:00,36.84,36.88,36.81,36.88,51698.0,35.6676,35.7063,35.6385,35.7063,51698.0
2020-02-04 10:20:00,36.89,36.97,36.85,36.96,90312.0,35.716,35.7934,35.6772,35.7837,90312.0
2020-02-04 10:25:00,36.94,37.08,36.94,37.07,57714.0,35.7644,35.8999,35.7644,35.8902,57714.0
2020-02-04 10:30:00,37.08,37.09,37.04,37.06,75336.0,35.8999,35.9096,35.8612,35.8806,75336.0
2020-02-04 10:35:00,37.05,37.15,37.05,37.12,143498.0,35.8709,35.9677,35.8709,35.9387,143498.0
2020-02-04 10:40:00,37.12,37.16,37.12,37.13,65894.0,35.9387,35.9774,35.9387,35.9483,65894.0
2020-02-04 10:45:00,37.13,37.15,37.07,37.08,46156.0,35.9483,35.9677,35.8902,35.8999,46156.0
2020-02-04 10:50:00,37.07,37.1,37.04,37.06,67848.0,35.8902,35.9193,35.8612,35.8806,67848.0
2020-02-04 10:55:00,37.06,37.12,37.01,37.03,66648.0,35.8806,35.9387,35.8322,35.8515,66648.0
2020-02-04 11:00:00,37.02,37.07,37.02,37.04,18446.0,35.8418,35.8902,35.8418,35.8612,18446.0
2020-02-04 11:05:00,37.04,37.1,37.0,37.04,57468.0,35.8612,35.9193,35.8225,35.8612,57468.0
2020-02-04 11:10:00,37.02,37.1,37.02,37.07,105350.0,35.8418,35.9193,35.8418,35.8902,105350.0
2020-02-04 11:15:00,37.07,37.14,37.05,37.13,50032.0,35.8902,35.958,35.8709,35.9483,50032.0
2020-02-04 11:20:00,37.13,37.18,37.13,37.17,43926.0,35.9483,35.9967,35.9483,35.9871,43926.0
2020-02-04 11:25:00,37.17,37.22,37.17,37.17,74696.0,35.9871,36.0355,35.9871,35.9871,74696.0
2020-02-04 11:30:00,37.17,37.27,37.16,37.25,93662.0,35.9871,36.0839,35.9774,36.0645,93662.0
2020-02-04 11:35:00,37.26,37.28,37.23,37.26,87776.0,36.0742,36.0936,36.0452,36.0742,87776.0
2020-02-04 11:40:00,37.27,37.28,37.23,37.27,51598.0,36.0839,36.0936,36.0452,36.0839,51598.0
2020-02-04 11:45:00,37.26,37.34,37.25,37.28,74716.0,36.0742,36.1517,36.0645,36.0936,74716.0
2020-02-04 11:50:00,37.27,37.27,37.19,37.2,16848.0,36.0839,36.0839,36.0064,36.0161,16848.0
2020-02-04 11:55:00,37.19,37.24,37.19,37.23,20612.0,36.0064,36.0548,36.0064,36.0452,20612.0
2020-02-04 12:00:00,37.23,37.25,37.22,37.25,27298.0,36.0452,36.0645,36.0355,36.0645,27298.0
2020-02-04 12:05:00,37.25,37.27,37.23,37.26,39562.0,36.0645,36.0839,36.0452,36.0742,39562.0
2020-02-04 12:10:00,37.27,37.31,37.26,37.31,21200.0,36.0839,36.1226,36.0742,36.1226,21200.0
2020-02-04 12:15:00,37.32,37.33,37.21,37.25,49908.0,36.1323,36.142,36.0258,36.0645,49908.0
2020-02-04 12:20:00,37.27,37.32,37.24,37.32,18382.0,36.0839,36.1323,36.0548,36.1323,18382.0
2020-02-04 12:25:00,37.31,37.33,37.28,37.31,21576.0,36.1226,36.142,36.0936,36.1226,21576.0
2020-02-04 12:30:00,37.31,37.33,37.26,37.27,15596.0,36.1226,36.142,36.0742,36.0839,15596.0
2020-02-04 12:35:00,37.27,37.28,37.25,37.27,15446.0,36.0839,36.0936,36.0645,36.0839,15446.0
2020-02-04 12:40:00,37.28,37.29,37.25,37.28,6440.0,36.0936,36.1032,36.0645,36.0936,6440.0
2020-02-04 12:45:00,37.29,37.3,37.24,37.24,24710.0,36.1032,36.1129,36.0548,36.0548,24710.0
2020-02-04 12:50:00,37.25,37.25,37.23,37.25,5126.0,36.0645,36.0645,36.0452,36.0645,5126.0
2020-02-04 12:55:00,37.27,37.28,37.26,37.27,19520.0,36.0839,36.0936,36.0742,36.0839,19520.0
2020-02-04 13:00:00,37.29,37.3,37.28,37.3,25346.0,36.1032,36.1129,36.0936,36.1129,25346.0
2020-02-04 13:05:00,37.3,37.3,37.25,37.25,26466.0,36.1129,36.1129,36.0645,36.0645,26466.0
2020-02-04 13:10:00,37.26,37.26,37.2,37.2,31154.0,36.0742,36.0742,36.0161,36.0161,31154.0
2020-02-04 13:15:00,37.2,37.2,37.16,37.16,30182.0,36.0161,36.0161,35.9774,35.9774,30182.0
2020-02-04 13:20:00,37.16,37.17,37.13,37.13,13678.0,35.9774,35.9871,35.9483,35.9483,13678.0
2020-02-04 13:25:00,37.13,37.14,37.08,37.13,35346.0,35.9483,35.958,35.8999,35.9483,35346.0
2020-02-04 13:30:00,37.14,37.18,37.13,37.17,29622.0,35.958,35.9967,35.9483,35.9871,29622.0
2020-02-04 13:35:00,37.18,37.21,37.18,37.19,39414.0,35.9967,36.0258,35.9967,36.0064,39414.0
2020-02-04 13:40:00,37.18,37.21,37.17,37.21,31772.0,35.9967,36.0258,35.9871,36.0258,31772.0
2020-02-04 13:45:00,37.21,37.24,37.2,37.22,37456.0,36.0258,36.0548,36.0161,36.0355,37456.0
2020-02-04 13:50:00,37.22,37.24,37.21,37.24,24438.0,36.0355,36.0548,36.0258,36.0548,24438.0
2020-02-04 13:55:00,37.23,37.25,37.23,37.25,23400.0,36.0452,36.0645,36.0452,36.0645,23400.0
2020-02-04 14:00:00,37.25,37.29,37.22,37.27,62740.0,36.0645,36.1032,36.0355,36.0839,62740.0
2020-02-04 14:05:00,37.27,37.31,37.27,37.31,48998.0,36.0839,36.1226,36.0839,36.1226,48998.0
2020-02-04 14:10:00,37.31,37.34,37.29,37.32,92598.0,36.1226,36.1517,36.1032,36.1323,92598.0
2020-02-04 14:15:00,37.32,37.33,37.28,37.29,42632.0,36.1323,36.142,36.0936,36.1032,42632.0
2020-02-04 14:20:00,37.28,37.3,37.26,37.26,22344.0,36.0936,36.1129,36.0742,36.0742,22344.0
2020-02-04 14:25:00,37.27,37.27,37.23,37.24,12324.0,36.0839,36.0839,36.0452,36.0548,12324.0
2020-02-04 14:30:00,37.22,37.29,37.21,37.24,39140.0,36.0355,36.1032,36.0258,36.0548,39140.0
2020-02-04 14:35:00,37.26,37.31,37.26,37.27,24148.0,36.0742,36.1226,36.0742,36.0839,24148.0
2020-02-04 14:40:00,37.29,37.36,37.28,37.36,37216.0,36.1032,36.171,36.0936,36.171,37216.0
2020-02-04 14:45:00,37.35,37.37,37.34,37.36,31558.0,36.1613,36.1807,36.1517,36.171,31558.0
2020-02-04 14:50:00,37.35,37.35,37.3,37.3,32338.0,36.1613,36.1613,36.1129,36.1129,32338.0
2020-02-04 14:55:00,37.31,37.31,37.28,37.28,15590.0,36.1226,36.1226,36.0936,36.0936,15590.0
2020-02-04 15:00:00,37.27,37.29,37.24,37.28,23346.0,36.0839,36.1032,36.0548,36.0936,23346.0
2020-02-04 15:05:00,37.28,37.28,37.22,37.22,19046.0,36.0936,36.0936,36.0355,36.0355,19046.0
2020-02-04 15:10:00,37.25,37.26,37.21,37.22,35304.0,36.0645,36.0742,36.0258,36.0355,35304.0
2020-02-04 15:15:00,37.23,37.27,37.19,37.27,35272.0,36.0452,36.0839,36.0064,36.0839,35272.0
2020-02-04 15:20:00,37.27,37.32,37.26,37.29,49480.0,36.0839,36.1323,36.0742,36.1032,49480.0
2020-02-04 15:25:00,37.3,37.32,37.27,37.3,34678.0,36.1129,36.1323,36.0839,36.1129,34678.0
2020-02-04 15:30:00,37.3,37.33,37.25,37.27,32294.0,36.1129,36.142,36.0645,36.0839,32294.0
2020-02-04 15:35:00,37.24,37.3,37.21,37.21,54372.0,36.0548,36.1129,36.0258,36.0258,54372.0
2020-02-04 15:40:00,37.2,37.2,37.15,37.16,44936.0,36.0161,36.0161,35.9677,35.9774,44936.0
2020-02-04 15:45:00,37.16,37.23,37.12,37.18,96544.0,35.9774,36.0452,35.9387,35.9967,96544.0
2020-02-04 15:50:00,37.17,37.17,37.05,37.08,236856.0,35.9871,35.9871,35.8709,35.8999,236856.0
2020-02-04 15:55:00,37.08,37.09,37.01,37.08,235020.0,35.8999,35.9096,35.8322,35.8999,235020.0
2020-02-05 09:30:00,38.15,38.2,38.03,38.05,477632.0,36.9359,36.9843,36.8197,36.8391,477632.0
2020-02-05 09:35:00,38.07,38.07,37.93,37.94,107836.0,36.8584,36.8584,36.7229,36.7326,107836.0
2020-02-05 09:40:00,37.92,37.96,37.8,37.86,112720.0,36.7132,36.7519,36.597,36.6551,112720.0
2020-02-05 09:45:00,37.88,38.11,37.87,38.07,264654.0,36.6745,36.8971,36.6648,36.8584,264654.0
2020-02-05 09:50:00,38.05,38.1,37.96,37.98,138170.0,36.8391,36.8875,36.7519,36.7713,138170.0
2020-02-05 09:55:00,37.99,38.07,37.96,38.05,225860.0,36.781,36.8584,36.7519,36.8391,225860.0
2020-02-05 10:00:00,38.02,38.14,38.01,38.09,148050.0,36.81,36.9262,36.8003,36.8778,148050.0
2020-02-05 10:05:00,38.1,38.17,37.99,38.01,112988.0,36.8875,36.9552,36.781,36.8003,112988.0
2020-02-05 10:10:00,37.97,38.06,37.92,37.94,87630.0,36.7616,36.8487,36.7132,36.7326,87630.0
2020-02-05 10:15:00,37.95,37.96,37.87,37.92,30528.0,36.7422,36.7519,36.6648,36.7132,30528.0
2020-02-05 10:20:00,37.92,38.02,37.9,38.0,105488.0,36.7132,36.81,36.6938,36.7906,105488.0
2020-02-05 10:25:00,37.98,37.98,37.66,37.76,144912.0,36.7713,36.7713,36.4615,36.5583,144912.0
2020-02-05 10:30:00,37.77,37.81,37.67,37.8,100284.0,36.568,36.6067,36.4712,36.597,100284.0
2020-02-05 10:35:00,37.78,37.79,37.62,37.67,188264.0,36.5777,36.5873,36.4227,36.4712,188264.0
2020-02-05 10:40:00,37.68,37.77,37.6,37.77,99322.0,36.4808,36.568,36.4034,36.568,99322.0
2020-02-05 10:45:00,37.75,37.83,37.69,37.8,57452.0,36.5486,36.6261,36.4905,36.597,57452.0
2020-02-05 10:50:00,37.82,37.88,37.79,37.86,67826.0,36.6164,36.6745,36.5873,36.6551,67826.0
2020-02-05 10:55:00,37.83,37.95,37.81,37.9,51444.0,36.6261,36.7422,36.6067,36.6938,51444.0
2020-02-05 11:00:00,37.91,37.91,37.85,37.85,49314.0,36.7035,36.7035,36.6454,36.6454,49314.0
2020-02-05 11:05:00,37.84,37.91,37.83,37.91,19768.0,36.6357,36.7035,36.6261,36.7035,19768.0
2020-02-05 11:10:00,37.92,37.98,37.88,37.97,16594.0,36.7132,36.7713,36.6745,36.7616,16594.0
2020-02-05 11:15:00,37.97,37.99,37.92,37.97,46162.0,36.7616,36.781,36.7132,36.7616,46162.0
2020-02-05 11:20:00,37.95,37.99,37.94,37.96,38480.0,36.7422,36.781,36.7326,36.7519,38480.0
2020-02-05 11:25:00,37.96,37.99,37.91,37.99,36444.0,36.7519,36.781,36.7035,36.781,36444.0
2020-02-05 11:30:00,37.98,38.01,37.93,37.94,124806.0,36.7713,36.8003,36.7229,36.7326,124806.0
2020-02-05 11:35:00,37.92,37.95,37.85,37.85,80626.0,36.7132,36.7422,36.6454,36.6454,80626.0
2020-02-05 11:40:00,37.85,37.85,37.76,37.82,86124.0,36.6454,36.6454,36.5583,36.6164,86124.0
2020-02-05 11:45:00,37.84,37.95,37.82,37.95,40260.0,36.6357,36.7422,36.6164,36.7422,40260.0
2020-02-05 11:50:00,37.95,37.97,37.92,37.96,21510.0,36.7422,36.7616,36.7132,36.7519,21510.0
2020-02-05 11:55:00,37.96,38.05,37.96,38.04,20690.0,36.7519,36.8391,36.7519,36.8294,20690.0
2020-02-05 12:00:00,38.04,38.06,38.02,38.04,36798.0,36.8294,36.8487,36.81,36.8294,36798.0
2020-02-05 12:05:00,38.05,38.13,38.05,38.12,51150.0,36.8391,36.9165,36.8391,36.9068,51150.0
2020-02-05 12:10:00,38.11,38.12,38.08,38.1,15706.0,36.8971,36.9068,36.8681,36.8875,15706.0
2020-02-05 12:15:00,38.1,38.13,38.08,38.08,58294.0,36.8875,36.9165,36.8681,36.8681,58294.0
2020-02-05 12:20:00,38.08,38.1,38.05,38.09,30608.0,36.8681,36.8875,36.8391,36.8778,30608.0
2020-02-05 12:25:00,38.09,38.1,38.06,38.06,12502.0,36.8778,36.8875,36.8487,36.8487,12502.0
2020-02-05 12:30:00,38.06,38.07,38.02,38.07,15576.0,36.8487,36.8584,36.81,36.8584,15576.0
2020-02-05 12:35:00,38.07,38.09,38.04,38.08,9596.0,36.8584,36.8778,36.8294,36.8681,9596.0
2020-02-05 12:40:00,38.08,38.08,38.02,38.05,17870.0,36.8681,36.8681,36.81,36.8391,17870.0
2020-02-05 12:45:00,38.05,38.06,38.04,38.06,17788.0,36.8391,36.8487,36.8294,36.8487,17788.0
2020-02-05 12:50:00,38.08,38.12,38.02,38.02,47854.0,36.8681,36.9068,36.81,36.81,47854.0
2020-02-05 12:55:00,38.05,38.05,38.02,38.02,27098.0,36.8391,36.8391,36.81,36.81,27098.0
2020-02-05 13:00:00,38.02,38.04,37.98,38.0,30590.0,36.81,36.8294,36.7713,36.7906,30590.0
2020-02-05 13:05:00,38.01,38.01,37.94,37.98,37968.0,36.8003,36.8003,36.7326,36.7713,37968.0
2020-02-05 13:10:00,37.95,37.99,37.94,37.97,34016.0,36.7422,36.781,36.7326,36.7616,34016.0
2020-02-05 13:15:00,37.96,37.98,37.93,37.98,22482.0,36.7519,36.7713,36.7229,36.7713,22482.0
2020-02-05 13:20:00,37.99,38.01,37.97,37.99,26166.0,36.781,36.8003,36.7616,36.781,26166.0
2020-02-05 13:25:00,37.99,38.03,37.99,38.0,22968.0,36.781,36.8197,36.781,36.7906,22968.0
2020-02-05 13:30:00,37.99,38.05,37.99,38.01,14240.0,36.781,36.8391,36.781,36.8003,14240.0
2020-02-05 13:35:00,38.02,38.02,37.99,38.01,10528.0,36.81,36.81,36.781,36.8003,10528.0
2020-02-05 13:40:00,38.02,38.1,38.01,38.09,66960.0,36.81,36.8875,36.8003,36.8778,66960.0
2020-02-05 13:45:00,38.11,38.13,38.1,38.12,78474.0,36.8971,36.9165,36.8875,36.9068,78474.0
2020-02-05 13:50:00,38.12,38.13,38.07,38.07,32208.0,36.9068,36.9165,36.8584,36.8584,32208.0
2020-02-05 13:55:00,38.08,38.14,38.08,38.12,48956.0,36.8681,36.9262,36.8681,36.9068,48956.0
2020-02-05 14:00:00,38.09,38.1,38.03,38.03,100500.0,36.8778,36.8875,36.8197,36.8197,100500.0
2020-02-05 14:05:00,38.02,38.07,37.98,38.02,109696.0,36.81,36.8584,36.7713,36.81,109696.0
2020-02-05 14:10:00,37.99,38.0,37.98,37.99,7282.0,36.781,36.7906,36.7713,36.781,7282.0
2020-02-05 14:15:00,37.99,38.09,37.99,38.07,44720.0,36.781,36.8778,36.781,36.8584,44720.0
2020-02-05 14:20:00,38.08,38.14,38.07,38.14,30110.0,36.8681,36.9262,36.8584,36.9262,30110.0
2020-02-05 14:25:00,38.13,38.15,38.11,38.15,22072.0,36.9165,36.9359,36.8971,36.9359,22072.0
2020-02-05 14:30:00,38.13,38.13,38.1,38.12,25542.0,36.9165,36.9165,36.8875,36.9068,25542.0
2020-02-05 14:35:00,38.1,38.15,38.1,38.14,22618.0,36.8875,36.9359,36.8875,36.9262,22618.0
2020-02-05 14:40:00,38.14,38.17,38.13,38.17,25258.0,36.9262,36.9552,36.9165,36.9552,25258.0
2020-02-05 14:45:00,38.17,38.18,38.13,38.16,48200.0,36.9552,36.9649,36.9165,36.9456,48200.0
2020-02-05 14:50:00,38.17,38.28,38.16,38.27,138460.0,36.9552,37.0617,36.9456,37.0521,138460.0
2020-02-05 14:55:00,38.29,38.3,38.26,38.27,84380.0,37.0714,37.0811,37.0424,37.0521,84380.0
2020-02-05 15:00:00,38.27,38.38,38.27,38.35,161590.0,37.0521,37.1586,37.0521,37.1295,161590.0
2020-02-05 15:05:00,38.35,38.38,38.33,38.34,121614.0,37.1295,37.1586,37.1101,37.1198,121614.0
2020-02-05 15:10:00,38.32,38.33,38.27,38.29,75420.0,37.1005,37.1101,37.0521,37.0714,75420.0
2020-02-05 15:15:00,38.28,38.35,38.28,38.33,46348.0,37.0617,37.1295,37.0617,37.1101,46348.0
2020-02-05 15:20:00,38.35,38.41,38.34,38.4,131294.0,37.1295,37.1876,37.1198,37.1779,131294.0
2020-02-05 15:25:00,38.39,38.39,38.31,38.33,50552.0,37.1682,37.1682,37.0908,37.1101,50552.0
2020-02-05 15:30:00,38.33,38.33,38.23,38.24,101860.0,37.1101,37.1101,37.0133,37.023,101860.0
2020-02-05 15:35:00,38.23,38.27,38.22,38.24,55724.0,37.0133,37.0521,37.0036,37.023,55724.0
2020-02-05 15:40:00,38.24,38.32,38.21,38.31,84518.0,37.023,37.1005,36.994,37.0908,84518.0
2020-02-05 15:45:00,38.31,38.34,38.22,38.26,109076.0,37.0908,37.1198,37.0036,37.0424,109076.0
2020-02-05 15:50:00,38.27,38.27,38.12,38.21,170364.0,37.0521,37.0521,36.9068,36.994,170364.0
2020-02-05 15:55:00,38.18,38.33,38.16,38.33,282138.0,36.9649,37.1101,36.9456,37.1101,282138.0
2020-02-06 09:30:00,38.71,38.74,38.51,38.52,267542.0,37.4781,37.5071,37.2844,37.2941,267542.0
2020-02-06 09:35:00,38.51,38.52,38.41,38.42,192216.0,37.2844,37.2941,37.1876,37.1973,192216.0
2020-02-06 09:40:00,38.42,38.42,38.31,38.38,99036.0,37.1973,37.1973,37.0908,37.1586,99036.0
2020-02-06 09:45:00,38.4,38.46,38.34,38.42,100720.0,37.1779,37.236,37.1198,37.1973,100720.0
2020-02-06 09:50:00,38.42,38.48,38.36,38.45,86964.0,37.1973,37.2554,37.1392,37.2263,86964.0
2020-02-06 09:55:00,38.46,38.63,38.43,38.63,137844.0,37.236,37.4006,37.207,37.4006,137844.0
2020-02-06 10:00:00,38.63,38.63,38.55,38.63,90388.0,37.4006,37.4006,37.3231,37.4006,90388.0
2020-02-06 10:05:00,38.65,38.69,38.62,38.63,80558.0,37.42,37.4587,37.3909,37.4006,80558.0
2020-02-06 10:10:00,38.64,38.7,38.62,38.63,61282.0,37.4103,37.4684,37.3909,37.4006,61282.0
2020-02-06 10:15:00,38.65,38.65,38.46,38.46,55950.0,37.42,37.42,37.236,37.236,55950.0
2020-02-06 10:20:00,38.44,38.48,38.35,38.41,72646.0,37.2166,37.2554,37.1295,37.1876,72646.0
2020-02-06 10:25:00,38.42,38.52,38.4,38.47,105972.0,37.1973,37.2941,37.1779,37.2457,105972.0
2020-02-06 10:30:00,38.43,38.52,38.4,38.51,29384.0,37.207,37.2941,37.1779,37.2844,29384.0
2020-02-06 10:35:00,38.54,38.58,38.52,38.57,64326.0,37.3135,37.3522,37.2941,37.3425,64326.0
2020-02-06 10:40:00,38.58,38.6,38.49,38.5,53218.0,37.3522,37.3716,37.2651,37.2747,53218.0
2020-02-06 10:45:00,38.49,38.63,38.48,38.58,79978.0,37.2651,37.4006,37.2554,37.3522,79978.0
2020-02-06 10:50:00,38.58,38.6,38.46,38.47,23028.0,37.3522,37.3716,37.236,37.2457,23028.0
2020-02-06 10:55:00,38.49,38.59,38.48,38.56,44342.0,37.2651,37.3619,37.2554,37.3328,44342.0
2020-02-06 11:00:00,38.52,38.61,38.49,38.57,47722.0,37.2941,37.3812,37.2651,37.3425,47722.0
2020-02-06 11:05:00,38.59,38.63,38.55,38.63,61428.0,37.3619,37.4006,37.3231,37.4006,61428.0
2020-02-06 11:10:00,38.63,38.68,38.6,38.66,63058.0,37.4006,37.449,37.3716,37.4296,63058.0
2020-02-06 11:15:00,38.66,38.68,38.61,38.68,39800.0,37.4296,37.449,37.3812,37.449,39800.0
2020-02-06 11:20:00,38.67,38.74,38.67,38.73,32060.0,37.4393,37.5071,37.4393,37.4974,32060.0
2020-02-06 11:25:00,38.72,38.73,38.68,38.7,26996.0,37.4877,37.4974,37.449,37.4684,26996.0
2020-02-06 11:30:00,38.7,38.72,38.66,38.72,26064.0,37.4684,37.4877,37.4296,37.4877,26064.0
2020-02-06 11:35:00,38.7,38.7,38.64,38.69,44882.0,37.4684,37.4684,37.4103,37.4587,44882.0
2020-02-06 11:40:00,38.7,38.74,38.62,38.62,32752.0,37.4684,37.5071,37.3909,37.3909,32752.0
2020-02-06 11:45:00,38.62,38.66,38.62,38.66,13770.0,37.3909,37.4296,37.3909,37.4296,13770.0
2020-02-06 11:50:00,38.65,38.65,38.56,38.58,24880.0,37.42,37.42,37.3328,37.3522,24880.0
2020-02-06 11:55:00,38.61,38.61,38.54,38.54,39552.0,37.3812,37.3812,37.3135,37.3135,39552.0
2020-02-06 12:00:00,38.53,38.6,38.52,38.6,41940.0,37.3038,37.3716,37.2941,37.3716,41940.0
2020-02-06 12:05:00,38.6,38.66,38.6,38.66,22182.0,37.3716,37.4296,37.3716,37.4296,22182.0
2020-02-06 12:10:00,38.65,38.65,38.6,38.61,24696.0,37.42,37.42,37.3716,37.3812,24696.0
2020-02-06 12:15:00,38.62,38.69,38.62,38.69,7920.0,37.3909,37.4587,37.3909,37.4587,7920.0
2020-02-06 12:20:00,38.69,38.7,38.67,38.7,10666.0,37.4587,37.4684,37.4393,37.4684,10666.0
2020-02-06 12:25:00,38.71,38.74,38.7,38.74,22294.0,37.4781,37.5071,37.4684,37.5071,22294.0
2020-02-06 12:30:00,38.74,38.75,38.7,38.73,59782.0,37.5071,37.5168,37.4684,37.4974,59782.0
2020-02-06 12:35:00,38.74,38.74,38.71,38.72,10312.0,37.5071,37.5071,37.4781,37.4877,10312.0
2020-02-06 12:40:00,38.73,38.74,38.73,38.74,17544.0,37.4974,37.5071,37.4974,37.5071,17544.0
2020-02-06 12:45:00,38.74,38.74,38.68,38.7,22888.0,37.5071,37.5071,37.449,37.4684,22888.0
2020-02-06 12:50:00,38.69,38.76,38.69,38.74,43342.0,37.4587,37.5265,37.4587,37.5071,43342.0
2020-02-06 12:55:00,38.76,38.76,38.71,38.74,17440.0,37.5265,37.5265,37.4781,37.5071,17440.0
2020-02-06 13:00:00,38.74,38.77,38.74,38.76,19428.0,37.5071,37.5361,37.5071,37.5265,19428.0
2020-02-06 13:05:00,38.77,38.78,38.72,38.73,46898.0,37.5361,37.5458,37.4877,37.4974,46898.0
2020-02-06 13:10:00,38.72,38.73,38.68,38.69,25322.0,37.4877,37.4974,37.449,37.4587,25322.0
2020-02-06 13:15:00,38.69,38.7,38.67,38.7,39004.0,37.4587,37.4684,37.4393,37.4684,39004.0
2020-02-06 13:20:00,38.69,38.69,38.65,38.66,9992.0,37.4587,37.4587,37.42,37.4296,9992.0
2020-02-06 13:25:00,38.67,38.67,38.63,38.63,8854.0,37.4393,37.4393,37.4006,37.4006,8854.0
2020-02-06 13:30:00,38.63,38.65,38.6,38.63,34562.0,37.4006,37.42,37.3716,37.4006,34562.0
2020-02-06 13:35:00,38.62,38.62,38.56,38.56,16476.0,37.3909,37.3909,37.3328,37.3328,16476.0
2020-02-06 13:40:00,38.57,38.62,38.56,38.62,23380.0,37.3425,37.3909,37.3328,37.3909,23380.0
2020-02-06 13:45:00,38.62,38.65,38.6,38.63,18428.0,37.3909,37.42,37.3716,37.4006,18428.0
2020-02-06 13:50:00,38.65,38.67,38.65,38.66,31148.0,37.42,37.4393,37.42,37.4296,31148.0
2020-02-06 13:55:00,38.65,38.69,38.65,38.68,22490.0,37.42,37.4587,37.42,37.449,22490.0
2020-02-06 14:00:00,38.68,38.68,38.63,38.66,17460.0,37.449,37.449,37.4006,37.4296,17460.0
2020-02-06 14:05:00,38.68,38.72,38.65,38.71,61168.0,37.449,37.4877,37.42,37.4781,61168.0
2020-02-06 14:10:00,38.72,38.74,38.71,38.74,53138.0,37.4877,37.5071,37.4781,37.5071,53138.0
2020-02-06 14:15:00,38.74,38.76,38.68,38.69,17060.0,37.5071,37.5265,37.449,37.4587,17060.0
2020-02-06 14:20:00,38.68,38.69,38.62,38.65,23450.0,37.449,37.4587,37.3909,37.42,23450.0
2020-02-06 14:25:00,38.66,38.72,38.65,38.71,32662.0,37.4296,37.4877,37.42,37.4781,32662.0
2020-02-06 14:30:00,38.73,38.76,38.71,38.71,16574.0,37.4974,37.5265,37.4781,37.4781,16574.0
2020-02-06 14:35:00,38.68,38.72,38.66,38.67,54364.0,37.449,37.4877,37.4296,37.4393,54364.0
2020-02-06 14:40:00,38.67,38.7,38.67,38.69,7986.0,37.4393,37.4684,37.4393,37.4587,7986.0
2020-02-06 14:45:00,38.67,38.72,38.66,38.72,15972.0,37.4393,37.4877,37.4296,37.4877,15972.0
2020-02-06 14:50:00,38.72,38.72,38.69,38.69,7190.0,37.4877,37.4877,37.4587,37.4587,7190.0
2020-02-06 14:55:00,38.69,38.69,38.63,38.63,3442.0,37.4587,37.4587,37.4006,37.4006,3442.0
2020-02-06 15:00:00,38.64,38.65,38.63,38.64,20002.0,37.4103,37.42,37.4006,37.4103,20002.0
2020-02-06 15:05:00,38.65,38.69,38.65,38.69,7204.0,37.42,37.4587,37.42,37.4587,7204.0
2020-02-06 15:10:00,38.71,38.71,38.6,38.63,14382.0,37.4781,37.4781,37.3716,37.4006,14382.0
2020-02-06 15:15:00,38.63,38.63,38.6,38.6,19420.0,37.4006,37.4006,37.3716,37.3716,19420.0
2020-02-06 15:20:00,38.6,38.6,38.55,38.56,24686.0,37.3716,37.3716,37.3231,37.3328,24686.0
2020-02-06 15:25:00,38.57,38.6,38.56,38.58,17510.0,37.3425,37.3716,37.3328,37.3522,17510.0
2020-02-06 15:30:00,38.59,38.67,38.58,38.66,46762.0,37.3619,37.4393,37.3522,37.4296,46762.0
2020-02-06 15:35:00,38.67,38.69,38.67,38.67,38660.0,37.4393,37.4587,37.4393,37.4393,38660.0
2020-02-06 15:40:00,38.67,38.7,38.66,38.66,31560.0,37.4393,37.4684,37.4296,37.4296,31560.0
2020-02-06 15:45:00,38.67,38.69,38.62,38.63,51342.0,37.4393,37.4587,37.3909,37.4006,51342.0
2020-02-06 15:50:00,38.64,38.7,38.6,38.7,64976.0,37.4103,37.4684,37.3716,37.4684,64976.0
2020-02-06 15:55:00,38.7,38.75,38.68,38.69,141896.0,37.4684,37.5168,37.449,37.4587,141896.0
2020-02-07 09:30:00,38.31,38.36,38.02,38.05,457034.0,37.0908,37.1392,36.81,36.8391,457034.0
2020-02-07 09:35:00,38.06,38.29,38.01,38.21,191286.0,36.8487,37.0714,36.8003,36.994,191286.0
2020-02-07 09:40:00,38.19,38.24,38.1,38.15,82950.0,36.9746,37.023,36.8875,36.9359,82950.0
2020-02-07 09:45:00,38.14,38.23,38.09,38.23,57864.0,36.9262,37.0133,36.8778,37.0133,57864.0
2020-02-07 09:50:00,38.23,38.31,38.22,38.29,87958.0,37.0133,37.0908,37.0036,37.0714,87958.0
2020-02-07 09:55:00,38.3,38.3,38.1,38.1,36172.0,37.0811,37.0811,36.8875,36.8875,36172.0
2020-02-07 10:00:00,38.1,38.11,38.0,38.04,77638.0,36.8875,36.8971,36.7906,36.8294,77638.0
2020-02-07 10:05:00,38.07,38.19,38.04,38.16,68038.0,36.8584,36.9746,36.8294,36.9456,68038.0
2020-02-07 10:10:00,38.17,38.24,38.16,38.23,47544.0,36.9552,37.023,36.9456,37.0133,47544.0
2020-02-07 10:15:00,38.24,38.28,38.17,38.27,100378.0,37.023,37.0617,36.9552,37.0521,100378.0
2020-02-07 10:20:00,38.26,38.35,38.26,38.31,79946.0,37.0424,37.1295,37.0424,37.0908,79946.0
2020-02-07 10:25:00,38.32,38.36,38.27,38.35,48756.0,37.1005,37.1392,37.0521,37.1295,48756.0
2020-02-07 10:30:00,38.38,38.41,38.32,38.32,76150.0,37.1586,37.1876,37.1005,37.1005,76150.0
2020-02-07 10:35:00,38.33,38.38,38.3,38.32,88374.0,37.1101,37.1586,37.0811,37.1005,88374.0
2020-02-07 10:40:00,38.31,38.43,38.27,38.41,62838.0,37.0908,37.207,37.0521,37.1876,62838.0
2020-02-07 10:45:00,38.41,38.41,38.3,38.37,41796.0,37.1876,37.1876,37.0811,37.1489,41796.0
2020-02-07 10:50:00,38.37,38.38,38.33,38.33,23586.0,37.1489,37.1586,37.1101,37.1101,23586.0
2020-02-07 10:55:00,38.35,38.43,38.32,38.32,54806.0,37.1295,37.207,37.1005,37.1005,54806.0
2020-02-07 11:00:00,38.31,38.31,38.24,38.29,28634.0,37.0908,37.0908,37.023,37.0714,28634.0
2020-02-07 11:05:00,38.29,38.4,38.28,38.31,87604.0,37.0714,37.1779,37.0617,37.0908,87604.0
2020-02-07 11:10:00,38.31,38.34,38.27,38.34,46982.0,37.0908,37.1198,37.0521,37.1198,46982.0
2020-02-07 11:15:00,38.34,38.37,38.32,38.37,19882.0,37.1198,37.1489,37.1005,37.1489,19882.0
2020-02-07 11:20:00,38.38,38.49,38.38,38.49,51232.0,37.1586,37.2651,37.1586,37.2651,51232.0
2020-02-07 11:25:00,38.49,38.5,38.47,38.48,57104.0,37.2651,37.2747,37.2457,37.2554,57104.0
2020-02-07 11:30:00,38.49,38.58,38.47,38.49,132908.0,37.2651,37.3522,37.2457,37.2651,132908.0
2020-02-07 11:35:00,38.49,38.49,38.47,38.47,18188.0,37.2651,37.2651,37.2457,37.2457,18188.0
2020-02-07 11:40:00,38.47,38.48,38.44,38.44,40548.0,37.2457,37.2554,37.2166,37.2166,40548.0
2020-02-07 11:45:00,38.45,38.45,38.34,38.34,67224.0,37.2263,37.2263,37.1198,37.1198,67224.0
2020-02-07 11:50:00,38.38,38.41,38.34,38.4,44392.0,37.1586,37.1876,37.1198,37.1779,44392.0
2020-02-07 11:55:00,38.4,38.43,38.39,38.43,8946.0,37.1779,37.207,37.1682,37.207,8946.0
2020-02-07 12:00:00,38.43,38.48,38.4,38.45,75702.0,37.207,37.2554,37.1779,37.2263,75702.0
2020-02-07 12:05:00,38.46,38.52,38.46,38.46,16804.0,37.236,37.2941,37.236,37.236,16804.0
2020-02-07 12:10:00,38.45,38.49,38.44,38.49,25286.0,37.2263,37.2651,37.2166,37.2651,25286.0
2020-02-07 12:15:00,38.51,38.53,38.49,38.49,67190.0,37.2844,37.3038,37.2651,37.2651,67190.0
2020-02-07 12:20:00,38.49,38.54,38.49,38.51,60764.0,37.2651,37.3135,37.2651,37.2844,60764.0
2020-02-07 12:25:00,38.51,38.53,38.48,38.52,27674.0,37.2844,37.3038,37.2554,37.2941,27674.0
2020-02-07 12:30:00,38.52,38.52,38.44,38.44,20868.0,37.2941,37.2941,37.2166,37.2166,20868.0
2020-02-07 12:35:00,38.44,38.46,38.41,38.43,14654.0,37.2166,37.236,37.1876,37.207,14654.0
2020-02-07 12:40:00,38.42,38.45,38.4,38.4,32680.0,37.1973,37.2263,37.1779,37.1779,32680.0
2020-02-07 12:45:00,38.4,38.42,38.39,38.42,14686.0,37.1779,37.1973,37.1682,37.1973,14686.0
2020-02-07 12:50:00,38.42,38.43,38.4,38.41,7136.0,37.1973,37.207,37.1779,37.1876,7136.0
2020-02-07 12:55:00,38.44,38.46,38.38,38.44,45900.0,37.2166,37.236,37.1586,37.2166,45900.0
2020-02-07 13:00:00,38.44,38.44,38.38,38.4,14328.0,37.2166,37.2166,37.1586,37.1779,14328.0
2020-02-07 13:05:00,38.41,38.41,38.37,38.38,19440.0,37.1876,37.1876,37.1489,37.1586,19440.0
2020-02-07 13:10:00,38.38,38.39,38.37,38.37,27062.0,37.1586,37.1682,37.1489,37.1489,27062.0
2020-02-07 13:15:00,38.36,38.38,38.35,38.35,6198.0,37.1392,37.1586,37.1295,37.1295,6198.0
2020-02-07 13:20:00,38.36,38.37,38.34,38.37,36966.0,37.1392,37.1489,37.1198,37.1489,36966.0
2020-02-07 13:25:00,38.36,38.39,38.36,38.38,16798.0,37.1392,37.1682,37.1392,37.1586,16798.0
2020-02-07 13:30:00,38.4,38.43,38.29,38.29,150590.0,37.1779,37.207,37.0714,37.0714,150590.0
2020-02-07 13:35:00,38.32,38.43,38.27,38.27,126558.0,37.1005,37.207,37.0521,37.0521,126558.0
2020-02-07 13:40:00,38.27,38.31,38.24,38.29,43068.0,37.0521,37.0908,37.023,37.0714,43068.0
2020-02-07 13:45:00,38.28,38.28,38.19,38.2,72394.0,37.0617,37.0617,36.9746,36.9843,72394.0
2020-02-07 13:50:00,38.2,38.24,38.2,38.24,37006.0,36.9843,37.023,36.9843,37.023,37006.0
2020-02-07 13:55:00,38.24,38.24,38.12,38.12,102604.0,37.023,37.023,36.9068,36.9068,102604.0
2020-02-07 14:00:00,38.12,38.12,37.99,37.99,90292.0,36.9068,36.9068,36.781,36.781,90292.0
2020-02-07 14:05:00,37.99,38.07,37.95,37.97,90162.0,36.781,36.8584,36.7422,36.7616,90162.0
2020-02-07 14:10:00,37.96,37.98,37.89,37.92,88614.0,36.7519,36.7713,36.6841,36.7132,88614.0
2020-02-07 14:15:00,37.93,38.02,37.93,37.96,110128.0,36.7229,36.81,36.7229,36.7519,110128.0
2020-02-07 14:20:00,37.95,37.97,37.9,37.92,66024.0,36.7422,36.7616,36.6938,36.7132,66024.0
2020-02-07 14:25:00,37.92,38.04,37.9,38.01,130426.0,36.7132,36.8294,36.6938,36.8003,130426.0
2020-02-07 14:30:00,38.02,38.1,38.02,38.08,120112.0,36.81,36.8875,36.81,36.8681,120112.0
2020-02-07 14:35:00,38.08,38.1,38.05,38.07,9604.0,36.8681,36.8875,36.8391,36.8584,9604.0
2020-02-07 14:40:00,38.06,38.15,38.01,38.14,85440.0,36.8487,36.9359,36.8003,36.9262,85440.0
2020-02-07 14:45:00,38.13,38.13,38.07,38.07,37652.0,36.9165,36.9165,36.8584,36.8584,37652.0
2020-02-07 14:50:00,38.08,38.09,38.01,38.09,26244.0,36.8681,36.8778,36.8003,36.8778,26244.0
2020-02-07 14:55:00,38.1,38.16,38.06,38.13,32472.0,36.8875,36.9456,36.8487,36.9165,32472.0
2020-02-07 15:00:00,38.13,38.2,38.13,38.13,89694.0,36.9165,36.9843,36.9165,36.9165,89694.0
2020-02-07 15:05:00,38.13,38.17,38.12,38.13,18274.0,36.9165,36.9552,36.9068,36.9165,18274.0
2020-02-07 15:10:00,38.11,38.13,38.08,38.13,23142.0,36.8971,36.9165,36.8681,36.9165,23142.0
2020-02-07 15:15:00,38.12,38.17,38.11,38.13,39880.0,36.9068,36.9552,36.8971,36.9165,39880.0
2020-02-07 15:20:00,38.11,38.12,38.05,38.08,23812.0,36.8971,36.9068,36.8391,36.8681,23812.0
2020-02-07 15:25:00,38.06,38.14,38.05,38.1,20714.0,36.8487,36.9262,36.8391,36.8875,20714.0
2020-02-07 15:30:00,38.1,38.18,38.1,38.17,36952.0,36.8875,36.9649,36.8875,36.9552,36952.0
2020-02-07 15:35:00,38.17,38.17,38.1,38.12,34966.0,36.9552,36.9552,36.8875,36.9068,34966.0
2020-02-07 15:40:00,38.12,38.22,38.12,38.2,145606.0,36.9068,37.0036,36.9068,36.9843,145606.0
2020-02-07 15:45:00,38.2,38.24,38.17,38.18,95416.0,36.9843,37.023,36.9552,36.9649,95416.0
2020-02-07 15:50:00,38.18,38.21,37.98,37.99,255296.0,36.9649,36.994,36.7713,36.781,255296.0
2020-02-07 15:55:00,37.99,38.15,37.97,38.1,255674.0,36.781,36.9359,36.7616,36.8875,255674.0
2020-02-10 09:30:00,37.75,38.05,37.74,38.04,179870.0,36.5486,36.8391,36.5389,36.8294,179870.0
2020-02-10 09:35:00,38.05,38.09,38.0,38.08,137402.0,36.8391,36.8778,36.7906,36.8681,137402.0
2020-02-10 09:40:00,38.08,38.15,38.08,38.15,76642.0,36.8681,36.9359,36.8681,36.9359,76642.0
2020-02-10 09:45:00,38.15,38.15,38.04,38.05,88400.0,36.9359,36.9359,36.8294,36.8391,88400.0
2020-02-10 09:50:00,38.07,38.15,38.02,38.15,62296.0,36.8584,36.9359,36.81,36.9359,62296.0
2020-02-10 09:55:00,38.16,38.27,38.13,38.27,97354.0,36.9456,37.0521,36.9165,37.0521,97354.0
2020-02-10 10:00:00,38.29,38.33,38.27,38.3,84660.0,37.0714,37.1101,37.0521,37.0811,84660.0
2020-02-10 10:05:00,38.33,38.37,38.29,38.35,38540.0,37.1101,37.1489,37.0714,37.1295,38540.0
2020-02-10 10:10:00,38.34,38.37,38.3,38.31,25658.0,37.1198,37.1489,37.0811,37.0908,25658.0
2020-02-10 10:15:00,38.3,38.44,38.3,38.44,103332.0,37.0811,37.2166,37.0811,37.2166,103332.0
2020-02-10 10:20:00,38.44,38.46,38.39,38.44,61838.0,37.2166,37.236,37.1682,37.2166,61838.0
2020-02-10 10:25:00,38.46,38.48,38.43,38.46,63296.0,37.236,37.2554,37.207,37.236,63296.0
2020-02-10 10:30:00,38.46,38.51,38.43,38.51,30866.0,37.236,37.2844,37.207,37.2844,30866.0
2020-02-10 10:35:00,38.52,38.6,38.49,38.59,443432.0,37.2941,37.3716,37.2651,37.3619,443432.0
2020-02-10 10:40:00,38.59,38.59,38.51,38.53,60460.0,37.3619,37.3619,37.2844,37.3038,60460.0
2020-02-10 10:45:00,38.54,38.59,38.54,38.58,52316.0,37.3135,37.3619,37.3135,37.3522,52316.0
2020-02-10 10:50:00,38.58,38.59,38.5,38.51,66056.0,37.3522,37.3619,37.2747,37.2844,66056.0
2020-02-10 10:55:00,38.51,38.51,38.45,38.47,64038.0,37.2844,37.2844,37.2263,37.2457,64038.0
2020-02-10 11:00:00,38.49,38.51,38.46,38.49,102018.0,37.2651,37.2844,37.236,37.2651,102018.0
2020-02-10 11:05:00,38.5,38.53,38.47,38.49,42242.0,37.2747,37.3038,37.2457,37.2651,42242.0
2020-02-10 11:10:00,38.48,38.49,38.43,38.46,31072.0,37.2554,37.2651,37.207,37.236,31072.0
2020-02-10 11:15:00,38.44,38.48,38.43,38.46,81758.0,37.2166,37.2554,37.207,37.236,81758.0
2020-02-10 11:20:00,38.47,38.48,38.45,38.48,34494.0,37.2457,37.2554,37.2263,37.2554,34494.0
2020-02-10 11:25:00,38.51,38.52,38.49,38.49,32370.0,37.2844,37.2941,37.2651,37.2651,32370.0
2020-02-10 11:30:00,38.52,38.55,38.49,38.51,84244.0,37.2941,37.3231,37.2651,37.2844,84244.0
2020-02-10 11:35:00,38.49,38.54,38.49,38.52,19470.0,37.2651,37.3135,37.2651,37.2941,19470.0
2020-02-10 11:40:00,38.51,38.54,38.49,38.49,28040.0,37.2844,37.3135,37.2651,37.2651,28040.0
2020-02-10 11:45:00,38.5,38.6,38.49,38.55,43282.0,37.2747,37.3716,37.2651,37.3231,43282.0
2020-02-10 11:50:00,38.56,38.56,38.46,38.46,14830.0,37.3328,37.3328,37.236,37.236,14830.0
2020-02-10 11:55:00,38.48,38.5,38.47,38.49,3690.0,37.2554,37.2747,37.2457,37.2651,3690.0
2020-02-10 12:00:00,38.48,38.48,38.41,38.41,20320.0,37.2554,37.2554,37.1876,37.1876,20320.0
2020-02-10 12:05:00,38.4,38.46,38.4,38.44,17654.0,37.1779,37.236,37.1779,37.2166,17654.0
2020-02-10 12:10:00,38.44,38.48,38.43,38.45,43840.0,37.2166,37.2554,37.207,37.2263,43840.0
2020-02-10 12:15:00,38.45,38.46,38.41,38.43,37422.0,37.2263,37.236,37.1876,37.207,37422.0
2020-02-10 12:20:00,38.42,38.42,38.38,38.38,68946.0,37.1973,37.1973,37.1586,37.1586,68946.0
2020-02-10 12:25:00,38.38,38.41,38.37,38.41,49218.0,37.1586,37.1876,37.1489,37.1876,49218.0
2020-02-10 12:30:00,38.42,38.43,38.36,38.36,38904.0,37.1973,37.207,37.1392,37.1392,38904.0
2020-02-10 12:35:00,38.35,38.37,38.33,38.37,32340.0,37.1295,37.1489,37.1101,37.1489,32340.0
2020-02-10 12:40:00,38.38,38.41,38.37,38.39,7320.0,37.1586,37.1876,37.1489,37.1682,7320.0
2020-02-10 12:45:00,38.4,38.43,38.4,38.41,37802.0,37.1779,37.207,37.1779,37.1876,37802.0
2020-02-10 12:50:00,38.38,38.38,38.35,38.35,9392.0,37.1586,37.1586,37.1295,37.1295,9392.0
2020-02-10 12:55:00,38.39,38.4,38.38,38.38,20664.0,37.1682,37.1779,37.1586,37.1586,20664.0
2020-02-10 13:00:00,38.38,38.42,38.38,38.41,55602.0,37.1586,37.1973,37.1586,37.1876,55602.0
2020-02-10 13:05:00,38.41,38.41,38.37,38.4,18096.0,37.1876,37.1876,37.1489,37.1779,18096.0
2020-02-10 13:10:00,38.41,38.46,38.41,38.44,22254.0,37.1876,37.236,37.1876,37.2166,22254.0
2020-02-10 13:15:00,38.44,38.46,38.44,38.45,14794.0,37.2166,37.236,37.2166,37.2263,14794.0
2020-02-10 13:20:00,38.45,38.48,38.44,38.46,20410.0,37.2263,37.2554,37.2166,37.236,20410.0
2020-02-10 13:25:00,38.45,38.47,38.42,38.43,29130.0,37.2263,37.2457,37.1973,37.207,29130.0
2020-02-10 13:30:00,38.43,38.49,38.43,38.47,37770.0,37.207,37.2651,37.207,37.2457,37770.0
2020-02-10 13:35:00,38.48,38.48,38.45,38.46,50300.0,37.2554,37.2554,37.2263,37.236,50300.0
2020-02-10 13:40:00,38.46,38.47,38.44,38.44,8606.0,37.236,37.2457,37.2166,37.2166,8606.0
2020-02-10 13:45:00,38.45,38.46,38.41,38.46,21922.0,37.2263,37.236,37.1876,37.236,21922.0
2020-02-10 13:50:00,38.45,38.47,38.44,38.45,12458.0,37.2263,37.2457,37.2166,37.2263,12458.0
2020-02-10 13:55:00,38.45,38.48,38.43,38.43,47154.0,37.2263,37.2554,37.207,37.207,47154.0
2020-02-10 14:00:00,38.43,38.43,38.37,38.4,58266.0,37.207,37.207,37.1489,37.1779,58266.0
2020-02-10 14:05:00,38.4,38.43,38.39,38.41,12396.0,37.1779,37.207,37.1682,37.1876,12396.0
2020-02-10 14:10:00,38.42,38.44,38.42,38.42,8192.0,37.1973,37.2166,37.1973,37.1973,8192.0
2020-02-10 14:15:00,38.43,38.47,38.43,38.45,8880.0,37.207,37.2457,37.207,37.2263,8880.0
2020-02-10 14:20:00,38.45,38.47,38.45,38.47,7458.0,37.2263,37.2457,37.2263,37.2457,7458.0
2020-02-10 14:25:00,38.48,38.49,38.47,38.49,30522.0,37.2554,37.2651,37.2457,37.2651,30522.0
2020-02-10 14:30:00,38.49,38.52,38.48,38.52,18670.0,37.2651,37.2941,37.2554,37.2941,18670.0
2020-02-10 14:35:00,38.53,38.53,38.48,38.49,38952.0,37.3038,37.3038,37.2554,37.2651,38952.0
2020-02-10 14:40:00,38.5,38.52,38.49,38.51,29862.0,37.2747,37.2941,37.2651,37.2844,29862.0
2020-02-10 14:45:00,38.51,38.55,38.51,38.54,8940.0,37.2844,37.3231,37.2844,37.3135,8940.0
2020-02-10 14:50:00,38.54,38.59,38.54,38.58,55608.0,37.3135,37.3619,37.3135,37.3522,55608.0
2020-02-10 14:55:00,38.59,38.63,38.59,38.63,47796.0,37.3619,37.4006,37.3619,37.4006,47796.0
2020-02-10 15:00:00,38.63,38.67,38.63,38.65,55618.0,37.4006,37.4393,37.4006,37.42,55618.0
2020-02-10 15:05:00,38.66,38.7,38.65,38.69,70338.0,37.4296,37.4684,37.42,37.4587,70338.0
2020-02-10 15:10:00,38.69,38.77,38.69,38.71,47188.0,37.4587,37.5361,37.4587,37.4781,47188.0
2020-02-10 15:15:00,38.73,38.74,38.68,38.7,24196.0,37.4974,37.5071,37.449,37.4684,24196.0
2020-02-10 15:20:00,38.69,38.77,38.69,38.72,102100.0,37.4587,37.5361,37.4587,37.4877,102100.0
2020-02-10 15:25:00,38.73,38.77,38.73,38.76,45882.0,37.4974,37.5361,37.4974,37.5265,45882.0
2020-02-10 15:30:00,38.76,38.77,38.69,38.74,87764.0,37.5265,37.5361,37.4587,37.5071,87764.0
2020-02-10 15:35:00,38.74,38.76,38.72,38.73,29204.0,37.5071,37.5265,37.4877,37.4974,29204.0
2020-02-10 15:40:00,38.72,38.77,38.72,38.75,23854.0,37.4877,37.5361,37.4877,37.5168,23854.0
2020-02-10 15:45:00,38.75,38.8,38.71,38.75,48810.0,37.5168,37.5652,37.4781,37.5168,48810.0
2020-02-10 15:50:00,38.74,38.85,38.71,38.83,102376.0,37.5071,37.6136,37.4781,37.5942,102376.0
2020-02-10 15:55:00,38.84,38.95,38.79,38.95,194296.0,37.6039,37.7104,37.5555,37.7104,194296.0
2020-02-11 09:30:00,39.47,39.48,39.3,39.31,333848.0,38.2139,38.2235,38.0493,38.059,333848.0
2020-02-11 09:35:00,39.3,39.38,39.24,39.26,294062.0,38.0493,38.1267,37.9912,38.0105,294062.0
2020-02-11 09:40:00,39.25,39.45,39.23,39.43,138030.0,38.0009,38.1945,37.9815,38.1751,138030.0
2020-02-11 09:45:00,39.44,39.49,39.43,39.49,173770.0,38.1848,38.2332,38.1751,38.2332,173770.0
2020-02-11 09:50:00,39.49,39.49,39.4,39.43,57584.0,38.2332,38.2332,38.1461,38.1751,57584.0
2020-02-11 09:55:00,39.45,39.48,39.4,39.41,75674.0,38.1945,38.2235,38.1461,38.1558,75674.0
2020-02-11 10:00:00,39.44,39.59,39.44,39.58,159058.0,38.1848,38.33,38.1848,38.3204,159058.0
2020-02-11 10:05:00,39.58,39.61,39.56,39.61,58488.0,38.3204,38.3494,38.301,38.3494,58488.0
2020-02-11 10:10:00,39.61,39.68,39.58,39.68,152104.0,38.3494,38.4172,38.3204,38.4172,152104.0
2020-02-11 10:15:00,39.68,39.72,39.65,39.65,112854.0,38.4172,38.4559,38.3881,38.3881,112854.0
2020-02-11 10:20:00,39.67,39.74,39.66,39.66,84654.0,38.4075,38.4753,38.3978,38.3978,84654.0
2020-02-11 10:25:00,39.67,39.72,39.67,39.72,74804.0,38.4075,38.4559,38.4075,38.4559,74804.0
2020-02-11 10:30:00,39.72,39.76,39.71,39.71,114850.0,38.4559,38.4946,38.4462,38.4462,114850.0
2020-02-11 10:35:00,39.71,39.71,39.61,39.66,116540.0,38.4462,38.4462,38.3494,38.3978,116540.0
2020-02-11 10:40:00,39.66,39.74,39.66,39.71,39764.0,38.3978,38.4753,38.3978,38.4462,39764.0
2020-02-11 10:45:00,39.71,39.73,39.6,39.63,40216.0,38.4462,38.4656,38.3397,38.3688,40216.0
2020-02-11 10:50:00,39.65,39.66,39.59,39.59,27566.0,38.3881,38.3978,38.33,38.33,27566.0
2020-02-11 10:55:00,39.6,39.6,39.55,39.6,50002.0,38.3397,38.3397,38.2913,38.3397,50002.0
2020-02-11 11:00:00,39.59,39.65,39.59,39.59,80778.0,38.33,38.3881,38.33,38.33,80778.0
2020-02-11 11:05:00,39.58,39.62,39.57,39.59,31004.0,38.3204,38.3591,38.3107,38.33,31004.0
2020-02-11 11:10:00,39.58,39.62,39.54,39.55,56316.0,38.3204,38.3591,38.2816,38.2913,56316.0
2020-02-11 11:15:00,39.54,39.61,39.51,39.6,33814.0,38.2816,38.3494,38.2526,38.3397,33814.0
2020-02-11 11:20:00,39.59,39.6,39.49,39.52,91900.0,38.33,38.3397,38.2332,38.2623,91900.0
2020-02-11 11:25:00,39.52,39.52,39.48,39.5,46586.0,38.2623,38.2623,38.2235,38.2429,46586.0
2020-02-11 11:30:00,39.49,39.5,39.34,39.38,110980.0,38.2332,38.2429,38.088,38.1267,110980.0
2020-02-11 11:35:00,39.37,39.4,39.29,39.3,99716.0,38.117,38.1461,38.0396,38.0493,99716.0
2020-02-11 11:40:00,39.31,39.42,39.27,39.42,83246.0,38.059,38.1655,38.0202,38.1655,83246.0
2020-02-11 11:45:00,39.42,39.44,39.38,39.44,78884.0,38.1655,38.1848,38.1267,38.1848,78884.0
2020-02-11 11:50:00,39.44,39.44,39.38,39.38,55246.0,38.1848,38.1848,38.1267,38.1267,55246.0
2020-02-11 11:55:00,39.38,39.43,39.32,39.35,26742.0,38.1267,38.1751,38.0686,38.0977,26742.0
2020-02-11 12:00:00,39.35,39.41,39.32,39.38,68700.0,38.0977,38.1558,38.0686,38.1267,68700.0
2020-02-11 12:05:00,39.38,39.4,39.33,39.37,42470.0,38.1267,38.1461,38.0783,38.117,42470.0
2020-02-11 12:10:00,39.37,39.4,39.37,39.37,54282.0,38.117,38.1461,38.117,38.117,54282.0
2020-02-11 12:15:00,39.38,39.47,39.38,39.47,79264.0,38.1267,38.2139,38.1267,38.2139,79264.0
2020-02-11 12:20:00,39.48,39.48,39.42,39.43,36016.0,38.2235,38.2235,38.1655,38.1751,36016.0
2020-02-11 12:25:00,39.44,39.46,39.43,39.43,65566.0,38.1848,38.2042,38.1751,38.1751,65566.0
2020-02-11 12:30:00,39.44,39.47,39.4,39.45,33670.0,38.1848,38.2139,38.1461,38.1945,33670.0
2020-02-11 12:35:00,39.45,39.45,39.41,39.45,10240.0,38.1945,38.1945,38.1558,38.1945,10240.0
2020-02-11 12:40:00,39.46,39.47,39.41,39.44,16338.0,38.2042,38.2139,38.1558,38.1848,16338.0
2020-02-11 12:45:00,39.41,39.42,39.4,39.41,19174.0,38.1558,38.1655,38.1461,38.1558,19174.0
2020-02-11 12:50:00,39.4,39.45,39.39,39.45,29888.0,38.1461,38.1945,38.1364,38.1945,29888.0
2020-02-11 12:55:00,39.45,39.49,39.44,39.49,39070.0,38.1945,38.2332,38.1848,38.2332,39070.0
2020-02-11 13:00:00,39.49,39.55,39.48,39.54,34966.0,38.2332,38.2913,38.2235,38.2816,34966.0
2020-02-11 13:05:00,39.53,39.56,39.52,39.54,28192.0,38.272,38.301,38.2623,38.2816,28192.0
2020-02-11 13:10:00,39.54,39.54,39.52,39.52,13788.0,38.2816,38.2816,38.2623,38.2623,13788.0
2020-02-11 13:15:00,39.52,39.52,39.49,39.51,21050.0,38.2623,38.2623,38.2332,38.2526,21050.0
2020-02-11 13:20:00,39.51,39.51,39.45,39.46,28776.0,38.2526,38.2526,38.1945,38.2042,28776.0
2020-02-11 13:25:00,39.45,39.49,39.45,39.47,9860.0,38.1945,38.2332,38.1945,38.2139,9860.0
2020-02-11 13:30:00,39.47,39.52,39.45,39.46,21214.0,38.2139,38.2623,38.1945,38.2042,21214.0
2020-02-11 13:35:00,39.44,39.49,39.43,39.43,25940.0,38.1848,38.2332,38.1751,38.1751,25940.0
2020-02-11 13:40:00,39.43,39.46,39.42,39.45,12100.0,38.1751,38.2042,38.1655,38.1945,12100.0
2020-02-11 13:45:00,39.45,39.45,39.42,39.42,10736.0,38.1945,38.1945,38.1655,38.1655,10736.0
2020-02-11 13:50:00,39.4,39.4,39.26,39.26,36330.0,38.1461,38.1461,38.0105,38.0105,36330.0
2020-02-11 13:55:00,39.27,39.37,39.27,39.34,95440.0,38.0202,38.117,38.0202,38.088,95440.0
2020-02-11 14:00:00,39.35,39.35,39.23,39.24,85760.0,38.0977,38.0977,37.9815,37.9912,85760.0
2020-02-11 14:05:00,39.25,39.28,39.2,39.27,46760.0,38.0009,38.0299,37.9525,38.0202,46760.0
2020-02-11 14:10:00,39.27,39.33,39.26,39.27,35768.0,38.0202,38.0783,38.0105,38.0202,35768.0
2020-02-11 14:15:00,39.27,39.31,39.23,39.23,34252.0,38.0202,38.059,37.9815,37.9815,34252.0
2020-02-11 14:20:00,39.24,39.26,39.15,39.19,145542.0,37.9912,38.0105,37.9041,37.9428,145542.0
2020-02-11 14:25:00,39.19,39.24,39.18,39.24,31030.0,37.9428,37.9912,37.9331,37.9912,31030.0
2020-02-11 14:30:00,39.26,39.3,39.23,39.29,84552.0,38.0105,38.0493,37.9815,38.0396,84552.0
2020-02-11 14:35:00,39.29,39.34,39.28,39.3,24112.0,38.0396,38.088,38.0299,38.0493,24112.0
2020-02-11 14:40:00,39.31,39.36,39.28,39.34,14894.0,38.059,38.1074,38.0299,38.088,14894.0
2020-02-11 14:45:00,39.32,39.35,39.3,39.34,22298.0,38.0686,38.0977,38.0493,38.088,22298.0
2020-02-11 14:50:00,39.35,39.35,39.29,39.3,61432.0,38.0977,38.0977,38.0396,38.0493,61432.0
2020-02-11 14:55:00,39.3,39.32,39.2,39.22,40448.0,38.0493,38.0686,37.9525,37.9718,40448.0
2020-02-11 15:00:00,39.23,39.28,39.12,39.12,127042.0,37.9815,38.0299,37.875,37.875,127042.0
2020-02-11 15:05:00,39.13,39.21,39.09,39.09,77032.0,37.8847,37.9621,37.846,37.846,77032.0
2020-02-11 15:10:00,39.1,39.11,39.02,39.02,52408.0,37.8556,37.8653,37.7782,37.7782,52408.0
2020-02-11 15:15:00,39.03,39.08,38.96,38.99,176620.0,37.7879,37.8363,37.7201,37.7491,176620.0
2020-02-11 15:20:00,39.0,39.13,39.0,39.13,37376.0,37.7588,37.8847,37.7588,37.8847,37376.0
2020-02-11 15:25:00,39.12,39.15,39.1,39.15,63442.0,37.875,37.9041,37.8556,37.9041,63442.0
2020-02-11 15:30:00,39.15,39.19,39.09,39.09,116778.0,37.9041,37.9428,37.846,37.846,116778.0
2020-02-11 15:35:00,39.1,39.19,39.1,39.16,39106.0,37.8556,37.9428,37.8556,37.9137,39106.0
2020-02-11 15:40:00,39.16,39.25,39.15,39.22,103790.0,37.9137,38.0009,37.9041,37.9718,103790.0
2020-02-11 15:45:00,39.23,39.23,39.09,39.09,128412.0,37.9815,37.9815,37.846,37.846,128412.0
2020-02-11 15:50:00,39.1,39.24,39.06,39.24,148646.0,37.8556,37.9912,37.8169,37.9912,148646.0
2020-02-11 15:55:00,39.23,39.24,39.05,39.15,136224.0,37.9815,37.9912,37.8072,37.9041,136224.0
2020-02-12 09:30:00,39.69,39.83,39.65,39.8,335890.0,38.4269,38.5624,38.3881,38.5334,335890.0
2020-02-12 09:35:00,39.81,39.83,39.71,39.81,118346.0,38.543,38.5624,38.4462,38.543,118346.0
2020-02-12 09:40:00,39.82,39.84,39.72,39.74,117866.0,38.5527,38.5721,38.4559,38.4753,117866.0
2020-02-12 09:45:00,39.72,39.77,39.7,39.71,99558.0,38.4559,38.5043,38.4365,38.4462,99558.0
2020-02-12 09:50:00,39.7,39.71,39.62,39.65,69384.0,38.4365,38.4462,38.3591,38.3881,69384.0
2020-02-12 09:55:00,39.65,39.74,39.61,39.74,149890.0,38.3881,38.4753,38.3494,38.4753,149890.0
2020-02-12 10:00:00,39.75,39.82,39.58,39.6,169820.0,38.485,38.5527,38.3204,38.3397,169820.0
2020-02-12 10:05:00,39.6,39.65,39.54,39.61,81634.0,38.3397,38.3881,38.2816,38.3494,81634.0
2020-02-12 10:10:00,39.6,39.68,39.57,39.66,64422.0,38.3397,38.4172,38.3107,38.3978,64422.0
2020-02-12 10:15:00,39.63,39.69,39.63,39.69,74798.0,38.3688,38.4269,38.3688,38.4269,74798.0
2020-02-12 10:20:00,39.69,39.72,39.62,39.71,73970.0,38.4269,38.4559,38.3591,38.4462,73970.0
2020-02-12 10:25:00,39.68,39.71,39.66,39.68,20000.0,38.4172,38.4462,38.3978,38.4172,20000.0
2020-02-12 10:30:00,39.66,39.74,39.62,39.62,68774.0,38.3978,38.4753,38.3591,38.3591,68774.0
2020-02-12 10:35:00,39.61,39.69,39.61,39.66,19306.0,38.3494,38.4269,38.3494,38.3978,19306.0
2020-02-12 10:40:00,39.68,39.7,39.58,39.62,34080.0,38.4172,38.4365,38.3204,38.3591,34080.0
2020-02-12 10:45:00,39.6,39.65,39.59,39.61,12346.0,38.3397,38.3881,38.33,38.3494,12346.0
2020-02-12 10:50:00,39.61,39.65,39.6,39.65,16866.0,38.3494,38.3881,38.3397,38.3881,16866.0
2020-02-12 10:55:00,39.65,39.66,39.57,39.59,17436.0,38.3881,38.3978,38.3107,38.33,17436.0
2020-02-12 11:00:00,39.61,39.69,39.6,39.68,18324.0,38.3494,38.4269,38.3397,38.4172,18324.0
2020-02-12 11:05:00,39.69,39.71,39.68,39.7,32828.0,38.4269,38.4462,38.4172,38.4365,32828.0
2020-02-12 11:10:00,39.71,39.71,39.67,39.68,11380.0,38.4462,38.4462,38.4075,38.4172,11380.0
2020-02-12 11:15:00,39.68,39.73,39.66,39.72,20824.0,38.4172,38.4656,38.3978,38.4559,20824.0
2020-02-12 11:20:00,39.72,39.77,39.7,39.77,35398.0,38.4559,38.5043,38.4365,38.5043,35398.0
2020-02-12 11:25:00,39.77,39.79,39.76,39.79,76424.0,38.5043,38.5237,38.4946,38.5237,76424.0
2020-02-12 11:30:00,39.79,39.81,39.75,39.77,26640.0,38.5237,38.543,38.485,38.5043,26640.0
2020-02-12 11:35:00,39.8,39.81,39.76,39.78,44720.0,38.5334,38.543,38.4946,38.514,44720.0
2020-02-12 11:40:00,39.76,39.76,39.71,39.73,26150.0,38.4946,38.4946,38.4462,38.4656,26150.0
2020-02-12 11:45:00,39.7,39.77,39.7,39.77,21676.0,38.4365,38.5043,38.4365,38.5043,21676.0
2020-02-12 11:50:00,39.77,39.79,39.77,39.79,20328.0,38.5043,38.5237,38.5043,38.5237,20328.0
2020-02-12 11:55:00,39.76,39.77,39.72,39.73,11590.0,38.4946,38.5043,38.4559,38.4656,11590.0
2020-02-12 12:00:00,39.75,39.77,39.74,39.76,13118.0,38.485,38.5043,38.4753,38.4946,13118.0
2020-02-12 12:05:00,39.77,39.78,39.73,39.75,31830.0,38.5043,38.514,38.4656,38.485,31830.0
2020-02-12 12:10:00,39.73,39.74,39.68,39.71,41856.0,38.4656,38.4753,38.4172,38.4462,41856.0
2020-02-12 12:15:00,39.7,39.73,39.7,39.73,7882.0,38.4365,38.4656,38.4365,38.4656,7882.0
2020-02-12 12:20:00,39.74,39.74,39.7,39.7,12160.0,38.4753,38.4753,38.4365,38.4365,12160.0
2020-02-12 12:25:00,39.73,39.76,39.73,39.76,49030.0,38.4656,38.4946,38.4656,38.4946,49030.0
2020-02-12 12:30:00,39.76,39.8,39.72,39.8,55272.0,38.4946,38.5334,38.4559,38.5334,55272.0
2020-02-12 12:35:00,39.8,39.83,39.8,39.81,39816.0,38.5334,38.5624,38.5334,38.543,39816.0
2020-02-12 12:40:00,39.81,39.82,39.77,39.8,12788.0,38.543,38.5527,38.5043,38.5334,12788.0
2020-02-12 12:45:00,39.8,39.82,39.79,39.81,24970.0,38.5334,38.5527,38.5237,38.543,24970.0
2020-02-12 12:50:00,39.81,39.81,39.74,39.74,34452.0,38.543,38.543,38.4753,38.4753,34452.0
2020-02-12 12:55:00,39.76,39.76,39.71,39.74,26954.0,38.4946,38.4946,38.4462,38.4753,26954.0
2020-02-12 13:00:00,39.76,39.76,39.67,39.69,18006.0,38.4946,38.4946,38.4075,38.4269,18006.0
2020-02-12 13:05:00,39.7,39.71,39.66,39.68,27936.0,38.4365,38.4462,38.3978,38.4172,27936.0
2020-02-12 13:10:00,39.66,39.67,39.62,39.67,85024.0,38.3978,38.4075,38.3591,38.4075,85024.0
2020-02-12 13:15:00,39.66,39.66,39.64,39.65,11230.0,38.3978,38.3978,38.3785,38.3881,11230.0
2020-02-12 13:20:00,39.63,39.63,39.6,39.61,35746.0,38.3688,38.3688,38.3397,38.3494,35746.0
2020-02-12 13:25:00,39.6,39.65,39.58,39.65,42650.0,38.3397,38.3881,38.3204,38.3881,42650.0
2020-02-12 13:30:00,39.65,39.7,39.65,39.68,82552.0,38.3881,38.4365,38.3881,38.4172,82552.0
2020-02-12 13:35:00,39.7,39.73,39.69,39.73,21382.0,38.4365,38.4656,38.4269,38.4656,21382.0
2020-02-12 13:40:00,39.72,39.73,39.71,39.72,15208.0,38.4559,38.4656,38.4462,38.4559,15208.0
2020-02-12 13:45:00,39.72,39.72,39.69,39.71,11714.0,38.4559,38.4559,38.4269,38.4462,11714.0
2020-02-12 13:50:00,39.71,39.71,39.68,39.69,3914.0,38.4462,38.4462,38.4172,38.4269,3914.0
2020-02-12 13:55:00,39.68,39.74,39.67,39.74,54340.0,38.4172,38.4753,38.4075,38.4753,54340.0
2020-02-12 14:00:00,39.74,39.77,39.73,39.74,32796.0,38.4753,38.5043,38.4656,38.4753,32796.0
2020-02-12 14:05:00,39.75,39.77,39.75,39.77,15284.0,38.485,38.5043,38.485,38.5043,15284.0
2020-02-12 14:10:00,39.77,39.79,39.74,39.76,8342.0,38.5043,38.5237,38.4753,38.4946,8342.0
2020-02-12 14:15:00,39.77,39.78,39.74,39.77,22700.0,38.5043,38.514,38.4753,38.5043,22700.0
2020-02-12 14:20:00,39.77,39.8,39.77,39.78,46308.0,38.5043,38.5334,38.5043,38.514,46308.0
2020-02-12 14:25:00,39.78,39.8,39.74,39.75,120746.0,38.514,38.5334,38.4753,38.485,120746.0
2020-02-12 14:30:00,39.76,39.77,39.75,39.77,7132.0,38.4946,38.5043,38.485,38.5043,7132.0
2020-02-12 14:35:00,39.75,39.79,39.75,39.78,15030.0,38.485,38.5237,38.485,38.514,15030.0
2020-02-12 14:40:00,39.79,39.79,39.77,39.77,2600.0,38.5237,38.5237,38.5043,38.5043,2600.0
2020-02-12 14:45:00,39.77,39.85,39.77,39.83,33698.0,38.5043,38.5818,38.5043,38.5624,33698.0
2020-02-12 14:50:00,39.85,39.85,39.8,39.81,39792.0,38.5818,38.5818,38.5334,38.543,39792.0
2020-02-12 14:55:00,39.8,39.82,39.78,39.81,30374.0,38.5334,38.5527,38.514,38.543,30374.0
2020-02-12 15:00:00,39.81,39.88,39.8,39.85,56390.0,38.543,38.6108,38.5334,38.5818,56390.0
2020-02-12 15:05:00,39.84,39.86,39.79,39.79,39868.0,38.5721,38.5915,38.5237,38.5237,39868.0
2020-02-12 15:10:00,39.8,39.8,39.72,39.76,47500.0,38.5334,38.5334,38.4559,38.4946,47500.0
2020-02-12 15:15:00,39.75,39.78,39.73,39.78,20834.0,38.485,38.514,38.4656,38.514,20834.0
2020-02-12 15:20:00,39.79,39.82,39.78,39.81,15478.0,38.5237,38.5527,38.514,38.543,15478.0
2020-02-12 15:25:00,39.83,39.83,39.81,39.82,14016.0,38.5624,38.5624,38.543,38.5527,14016.0
2020-02-12 15:30:00,39.82,39.83,39.77,39.83,80722.0,38.5527,38.5624,38.5043,38.5624,80722.0
2020-02-12 15:35:00,39.82,39.87,39.82,39.85,59464.0,38.5527,38.6011,38.5527,38.5818,59464.0
2020-02-12 15:40:00,39.86,39.89,39.85,39.89,64798.0,38.5915,38.6205,38.5818,38.6205,64798.0
2020-02-12 15:45:00,39.88,39.92,39.87,39.87,157994.0,38.6108,38.6495,38.6011,38.6011,157994.0
2020-02-12 15:50:00,39.88,39.97,39.88,39.96,161828.0,38.6108,38.698,38.6108,38.6883,161828.0
2020-02-12 15:55:00,39.95,39.96,39.86,39.88,318450.0,38.6786,38.6883,38.5915,38.6108,318450.0
2020-02-13 09:30:00,39.33,39.52,39.22,39.52,493924.0,38.0783,38.2623,37.9718,38.2623,493924.0
2020-02-13 09:35:00,39.52,39.61,39.49,39.49,149412.0,38.2623,38.3494,38.2332,38.2332,149412.0
2020-02-13 09:40:00,39.5,39.56,39.46,39.54,131874.0,38.2429,38.301,38.2042,38.2816,131874.0
2020-02-13 09:45:00,39.55,39.62,39.49,39.53,124030.0,38.2913,38.3591,38.2332,38.272,124030.0
2020-02-13 09:50:00,39.55,39.66,39.54,39.65,69606.0,38.2913,38.3978,38.2816,38.3881,69606.0
2020-02-13 09:55:00,39.66,39.66,39.42,39.42,119204.0,38.3978,38.3978,38.1655,38.1655,119204.0
2020-02-13 10:00:00,39.41,39.45,39.22,39.24,154596.0,38.1558,38.1945,37.9718,37.9912,154596.0
2020-02-13 10:05:00,39.24,39.42,39.24,39.38,189700.0,37.9912,38.1655,37.9912,38.1267,189700.0
2020-02-13 10:10:00,39.43,39.5,39.41,39.5,59992.0,38.1751,38.2429,38.1558,38.2429,59992.0
2020-02-13 10:15:00,39.49,39.52,39.45,39.52,53724.0,38.2332,38.2623,38.1945,38.2623,53724.0
2020-02-13 10:20:00,39.51,39.52,39.45,39.47,68580.0,38.2526,38.2623,38.1945,38.2139,68580.0
2020-02-13 10:25:00,39.47,39.54,39.43,39.49,91874.0,38.2139,38.2816,38.1751,38.2332,91874.0
2020-02-13 10:30:00,39.49,39.53,39.41,39.5,91308.0,38.2332,38.272,38.1558,38.2429,91308.0
2020-02-13 10:35:00,39.5,39.53,39.41,39.48,90948.0,38.2429,38.272,38.1558,38.2235,90948.0
2020-02-13 10:40:00,39.46,39.55,39.45,39.53,36070.0,38.2042,38.2913,38.1945,38.272,36070.0
2020-02-13 10:45:00,39.55,39.67,39.55,39.66,106840.0,38.2913,38.4075,38.2913,38.3978,106840.0
2020-02-13 10:50:00,39.65,39.72,39.65,39.71,80564.0,38.3881,38.4559,38.3881,38.4462,80564.0
2020-02-13 10:55:00,39.7,39.76,39.66,39.75,59126.0,38.4365,38.4946,38.3978,38.485,59126.0
2020-02-13 11:00:00,39.75,39.81,39.73,39.77,131358.0,38.485,38.543,38.4656,38.5043,131358.0
2020-02-13 11:05:00,39.8,39.83,39.74,39.74,54876.0,38.5334,38.5624,38.4753,38.4753,54876.0
2020-02-13 11:10:00,39.75,39.79,39.73,39.73,46842.0,38.485,38.5237,38.4656,38.4656,46842.0
2020-02-13 11:15:00,39.73,39.74,39.68,39.74,41116.0,38.4656,38.4753,38.4172,38.4753,41116.0
2020-02-13 11:20:00,39.74,39.84,39.74,39.83,72072.0,38.4753,38.5721,38.4753,38.5624,72072.0
2020-02-13 11:25:00,39.83,39.86,39.8,39.84,31704.0,38.5624,38.5915,38.5334,38.5721,31704.0
2020-02-13 11:30:00,39.85,39.9,39.85,39.9,29808.0,38.5818,38.6302,38.5818,38.6302,29808.0
2020-02-13 11:35:00,39.91,39.94,39.87,39.88,42350.0,38.6399,38.6689,38.6011,38.6108,42350.0
2020-02-13 11:40:00,39.89,39.93,39.83,39.87,13296.0,38.6205,38.6592,38.5624,38.6011,13296.0
2020-02-13 11:45:00,39.87,39.87,39.76,39.79,76220.0,38.6011,38.6011,38.4946,38.5237,76220.0
2020-02-13 11:50:00,39.79,39.81,39.78,39.79,7926.0,38.5237,38.543,38.514,38.5237,7926.0
2020-02-13 11:55:00,39.76,39.84,39.76,39.83,38692.0,38.4946,38.5721,38.4946,38.5624,38692.0
2020-02-13 12:00:00,39.83,39.9,39.83,39.9,29690.0,38.5624,38.6302,38.5624,38.6302,29690.0
2020-02-13 12:05:00,39.9,39.96,39.88,39.95,36416.0,38.6302,38.6883,38.6108,38.6786,36416.0
2020-02-13 12:10:00,39.96,39.96,39.92,39.94,24136.0,38.6883,38.6883,38.6495,38.6689,24136.0
2020-02-13 12:15:00,39.93,39.98,39.92,39.95,20338.0,38.6592,38.7076,38.6495,38.6786,20338.0
2020-02-13 12:20:00,39.94,39.94,39.91,39.93,9918.0,38.6689,38.6689,38.6399,38.6592,9918.0
2020-02-13 12:25:00,39.94,39.94,39.88,39.91,47758.0,38.6689,38.6689,38.6108,38.6399,47758.0
2020-02-13 12:30:00,39.92,39.97,39.92,39.97,8154.0,38.6495,38.698,38.6495,38.698,8154.0
2020-02-13 12:35:00,39.95,39.96,39.9,39.9,7204.0,38.6786,38.6883,38.6302,38.6302,7204.0
2020-02-13 12:40:00,39.89,39.92,39.86,39.87,10928.0,38.6205,38.6495,38.5915,38.6011,10928.0
2020-02-13 12:45:00,39.91,39.94,39.87,39.91,66612.0,38.6399,38.6689,38.6011,38.6399,66612.0
2020-02-13 12:50:00,39.92,39.95,39.92,39.93,25198.0,38.6495,38.6786,38.6495,38.6592,25198.0
2020-02-13 12:55:00,39.93,39.94,39.8,39.8,48040.0,38.6592,38.6689,38.5334,38.5334,48040.0
2020-02-13 13:00:00,39.8,39.87,39.8,39.81,23474.0,38.5334,38.6011,38.5334,38.543,23474.0
2020-02-13 13:05:00,39.81,39.83,39.79,39.8,16128.0,38.543,38.5624,38.5237,38.5334,16128.0
2020-02-13 13:10:00,39.79,39.85,39.77,39.77,65434.0,38.5237,38.5818,38.5043,38.5043,65434.0
2020-02-13 13:15:00,39.76,39.82,39.73,39.82,40950.0,38.4946,38.5527,38.4656,38.5527,40950.0
2020-02-13 13:20:00,39.82,39.87,39.82,39.85,47290.0,38.5527,38.6011,38.5527,38.5818,47290.0
2020-02-13 13:25:00,39.85,39.91,39.85,39.91,35164.0,38.5818,38.6399,38.5818,38.6399,35164.0
2020-02-13 13:30:00,39.91,39.93,39.89,39.91,11458.0,38.6399,38.6592,38.6205,38.6399,11458.0
2020-02-13 13:35:00,39.92,39.93,39.9,39.92,15592.0,38.6495,38.6592,38.6302,38.6495,15592.0
2020-02-13 13:40:00,39.94,40.02,39.94,39.99,72418.0,38.6689,38.7464,38.6689,38.7173,72418.0
2020-02-13 13:45:00,40.02,40.07,40.0,40.06,45232.0,38.7464,38.7948,38.727,38.7851,45232.0
2020-02-13 13:50:00,40.07,40.07,39.99,39.99,21310.0,38.7948,38.7948,38.7173,38.7173,21310.0
2020-02-13 13:55:00,39.99,40.02,39.99,40.02,13192.0,38.7173,38.7464,38.7173,38.7464,13192.0
2020-02-13 14:00:00,40.05,40.12,40.03,40.1,121098.0,38.7754,38.8432,38.756,38.8238,121098.0
2020-02-13 14:05:00,40.09,40.09,40.01,40.01,18228.0,38.8141,38.8141,38.7367,38.7367,18228.0
2020-02-13 14:10:00,39.99,40.02,39.96,40.01,68282.0,38.7173,38.7464,38.6883,38.7367,68282.0
2020-02-13 14:15:00,40.0,40.01,39.97,39.99,17560.0,38.727,38.7367,38.698,38.7173,17560.0
2020-02-13 14:20:00,40.0,40.05,40.0,40.02,55268.0,38.727,38.7754,38.727,38.7464,55268.0
2020-02-13 14:25:00,39.97,39.98,39.94,39.96,84978.0,38.698,38.7076,38.6689,38.6883,84978.0
2020-02-13 14:30:00,39.96,40.02,39.95,40.02,10636.0,38.6883,38.7464,38.6786,38.7464,10636.0
2020-02-13 14:35:00,40.02,40.02,40.01,40.01,7438.0,38.7464,38.7464,38.7367,38.7367,7438.0
2020-02-13 14:40:00,40.02,40.02,39.96,39.98,20824.0,38.7464,38.7464,38.6883,38.7076,20824.0
2020-02-13 14:45:00,39.97,39.98,39.91,39.96,69968.0,38.698,38.7076,38.6399,38.6883,69968.0
2020-02-13 14:50:00,39.97,40.04,39.97,40.04,24170.0,38.698,38.7657,38.698,38.7657,24170.0
2020-02-13 14:55:00,40.02,40.07,40.02,40.02,44422.0,38.7464,38.7948,38.7464,38.7464,44422.0
2020-02-13 15:00:00,40.02,40.07,39.84,39.84,150834.0,38.7464,38.7948,38.5721,38.5721,150834.0
2020-02-13 15:05:00,39.85,39.94,39.83,39.94,22774.0,38.5818,38.6689,38.5624,38.6689,22774.0
2020-02-13 15:10:00,39.95,39.96,39.81,39.82,39818.0,38.6786,38.6883,38.543,38.5527,39818.0
2020-02-13 15:15:00,39.83,39.88,39.82,39.88,36290.0,38.5624,38.6108,38.5527,38.6108,36290.0
2020-02-13 15:20:00,39.87,39.89,39.85,39.89,10746.0,38.6011,38.6205,38.5818,38.6205,10746.0
2020-02-13 15:25:00,39.91,39.91,39.85,39.88,24708.0,38.6399,38.6399,38.5818,38.6108,24708.0
2020-02-13 15:30:00,39.86,39.88,39.72,39.77,92090.0,38.5915,38.6108,38.4559,38.5043,92090.0
2020-02-13 15:35:00,39.77,39.8,39.74,39.74,24490.0,38.5043,38.5334,38.4753,38.4753,24490.0
2020-02-13 15:40:00,39.77,39.77,39.66,39.67,88278.0,38.5043,38.5043,38.3978,38.4075,88278.0
2020-02-13 15:45:00,39.68,39.77,39.64,39.77,68140.0,38.4172,38.5043,38.3785,38.5043,68140.0
2020-02-13 15:50:00,39.77,39.83,39.73,39.77,89214.0,38.5043,38.5624,38.4656,38.5043,89214.0
2020-02-13 15:55:00,39.76,39.8,39.68,39.75,114002.0,38.4946,38.5334,38.4172,38.485,114002.0
2020-02-14 09:30:00,39.88,39.94,39.81,39.93,150658.0,38.6108,38.6689,38.543,38.6592,150658.0
2020-02-14 09:35:00,39.93,39.93,39.75,39.8,78910.0,38.6592,38.6592,38.485,38.5334,78910.0
2020-02-14 09:40:00,39.8,39.86,39.77,39.78,71090.0,38.5334,38.5915,38.5043,38.514,71090.0
2020-02-14 09:45:00,39.77,39.86,39.77,39.8,69836.0,38.5043,38.5915,38.5043,38.5334,69836.0
2020-02-14 09:50:00,39.81,39.84,39.73,39.77,52554.0,38.543,38.5721,38.4656,38.5043,52554.0
2020-02-14 09:55:00,39.77,39.77,39.69,39.7,80490.0,38.5043,38.5043,38.4269,38.4365,80490.0
2020-02-14 10:00:00,39.72,39.8,39.69,39.74,130876.0,38.4559,38.5334,38.4269,38.4753,130876.0
2020-02-14 10:05:00,39.71,39.74,39.7,39.72,62492.0,38.4462,38.4753,38.4365,38.4559,62492.0
2020-02-14 10:10:00,39.73,39.73,39.6,39.65,78046.0,38.4656,38.4656,38.3397,38.3881,78046.0
2020-02-14 10:15:00,39.65,39.79,39.63,39.78,87856.0,38.3881,38.5237,38.3688,38.514,87856.0
2020-02-14 10:20:00,39.79,39.82,39.77,39.78,100378.0,38.5237,38.5527,38.5043,38.514,100378.0
2020-02-14 10:25:00,39.77,39.81,39.76,39.8,52946.0,38.5043,38.543,38.4946,38.5334,52946.0
2020-02-14 10:30:00,39.8,39.84,39.76,39.8,36872.0,38.5334,38.5721,38.4946,38.5334,36872.0
2020-02-14 10:35:00,39.8,39.85,39.76,39.79,30640.0,38.5334,38.5818,38.4946,38.5237,30640.0
2020-02-14 10:40:00,39.81,39.81,39.77,39.79,30798.0,38.543,38.543,38.5043,38.5237,30798.0
2020-02-14 10:45:00,39.78,39.85,39.78,39.85,28400.0,38.514,38.5818,38.514,38.5818,28400.0
2020-02-14 10:50:00,39.85,39.9,39.85,39.85,48690.0,38.5818,38.6302,38.5818,38.5818,48690.0
2020-02-14 10:55:00,39.87,39.91,39.85,39.89,39252.0,38.6011,38.6399,38.5818,38.6205,39252.0
2020-02-14 11:00:00,39.9,39.9,39.86,39.88,27164.0,38.6302,38.6302,38.5915,38.6108,27164.0
2020-02-14 11:05:00,39.88,39.89,39.84,39.85,32684.0,38.6108,38.6205,38.5721,38.5818,32684.0
2020-02-14 11:10:00,39.85,39.91,39.85,39.91,50512.0,38.5818,38.6399,38.5818,38.6399,50512.0
2020-02-14 11:15:00,39.91,39.97,39.9,39.94,57230.0,38.6399,38.698,38.6302,38.6689,57230.0
2020-02-14 11:20:00,39.95,39.95,39.91,39.92,16972.0,38.6786,38.6786,38.6399,38.6495,16972.0
2020-02-14 11:25:00,39.93,39.93,39.86,39.89,35908.0,38.6592,38.6592,38.5915,38.6205,35908.0
2020-02-14 11:30:00,39.88,39.89,39.86,39.88,24400.0,38.6108,38.6205,38.5915,38.6108,24400.0
2020-02-14 11:35:00,39.88,39.92,39.88,39.89,9728.0,38.6108,38.6495,38.6108,38.6205,9728.0
2020-02-14 11:40:00,39.87,39.91,39.86,39.9,6298.0,38.6011,38.6399,38.5915,38.6302,6298.0
2020-02-14 11:45:00,39.9,39.9,39.83,39.83,12520.0,38.6302,38.6302,38.5624,38.5624,12520.0
2020-02-14 11:50:00,39.83,39.84,39.8,39.81,27066.0,38.5624,38.5721,38.5334,38.543,27066.0
2020-02-14 11:55:00,39.81,39.85,39.8,39.83,22414.0,38.543,38.5818,38.5334,38.5624,22414.0
2020-02-14 12:00:00,39.82,39.85,39.79,39.8,48902.0,38.5527,38.5818,38.5237,38.5334,48902.0
2020-02-14 12:05:00,39.8,39.8,39.75,39.77,15708.0,38.5334,38.5334,38.485,38.5043,15708.0
2020-02-14 12:10:00,39.76,39.77,39.74,39.76,26028.0,38.4946,38.5043,38.4753,38.4946,26028.0
2020-02-14 12:15:00,39.74,39.76,39.73,39.73,19894.0,38.4753,38.4946,38.4656,38.4656,19894.0
2020-02-14 12:20:00,39.73,39.73,39.65,39.68,119932.0,38.4656,38.4656,38.3881,38.4172,119932.0
2020-02-14 12:25:00,39.68,39.71,39.68,39.69,54116.0,38.4172,38.4462,38.4172,38.4269,54116.0
2020-02-14 12:30:00,39.71,39.72,39.69,39.72,23998.0,38.4462,38.4559,38.4269,38.4559,23998.0
2020-02-14 12:35:00,39.72,39.74,39.71,39.73,40656.0,38.4559,38.4753,38.4462,38.4656,40656.0
2020-02-14 12:40:00,39.73,39.74,39.68,39.69,33014.0,38.4656,38.4753,38.4172,38.4269,33014.0
2020-02-14 12:45:00,39.69,39.7,39.65,39.68,43496.0,38.4269,38.4365,38.3881,38.4172,43496.0
2020-02-14 12:50:00,39.67,39.67,39.63,39.63,30834.0,38.4075,38.4075,38.3688,38.3688,30834.0
2020-02-14 12:55:00,39.63,39.66,39.6,39.66,17608.0,38.3688,38.3978,38.3397,38.3978,17608.0
2020-02-14 13:00:00,39.64,39.69,39.63,39.66,121260.0,38.3785,38.4269,38.3688,38.3978,121260.0
2020-02-14 13:05:00,39.69,39.71,39.57,39.57,300278.0,38.4269,38.4462,38.3107,38.3107,300278.0
2020-02-14 13:10:00,39.56,39.65,39.56,39.63,27382.0,38.301,38.3881,38.301,38.3688,27382.0
2020-02-14 13:15:00,39.63,39.63,39.55,39.56,37420.0,38.3688,38.3688,38.2913,38.301,37420.0
2020-02-14 13:20:00,39.54,39.61,39.54,39.61,41118.0,38.2816,38.3494,38.2816,38.3494,41118.0
2020-02-14 13:25:00,39.6,39.63,39.6,39.63,15000.0,38.3397,38.3688,38.3397,38.3688,15000.0
2020-02-14 13:30:00,39.6,39.66,39.58,39.65,47072.0,38.3397,38.3978,38.3204,38.3881,47072.0
2020-02-14 13:35:00,39.67,39.69,39.64,39.65,33904.0,38.4075,38.4269,38.3785,38.3881,33904.0
2020-02-14 13:40:00,39.66,39.67,39.65,39.67,11616.0,38.3978,38.4075,38.3881,38.4075,11616.0
2020-02-14 13:45:00,39.66,39.66,39.6,39.62,14130.0,38.3978,38.3978,38.3397,38.3591,14130.0
2020-02-14 13:50:00,39.61,39.63,39.58,39.59,19132.0,38.3494,38.3688,38.3204,38.33,19132.0
2020-02-14 13:55:00,39.59,39.6,39.55,39.58,19870.0,38.33,38.3397,38.2913,38.3204,19870.0
2020-02-14 14:00:00,39.56,39.65,39.56,39.65,47682.0,38.301,38.3881,38.301,38.3881,47682.0
2020-02-14 14:05:00,39.66,39.67,39.63,39.66,60202.0,38.3978,38.4075,38.3688,38.3978,60202.0
2020-02-14 14:10:00,39.67,39.69,39.59,39.6,51804.0,38.4075,38.4269,38.33,38.3397,51804.0
2020-02-14 14:15:00,39.59,39.59,39.44,39.49,106448.0,38.33,38.33,38.1848,38.2332,106448.0
2020-02-14 14:20:00,39.51,39.6,39.5,39.6,32958.0,38.2526,38.3397,38.2429,38.3397,32958.0
2020-02-14 14:25:00,39.62,39.69,39.61,39.68,81730.0,38.3591,38.4269,38.3494,38.4172,81730.0
2020-02-14 14:30:00,39.68,39.73,39.65,39.72,103814.0,38.4172,38.4656,38.3881,38.4559,103814.0
2020-02-14 14:35:00,39.71,39.8,39.71,39.76,65094.0,38.4462,38.5334,38.4462,38.4946,65094.0
2020-02-14 14:40:00,39.75,39.75,39.69,39.7,14954.0,38.485,38.485,38.4269,38.4365,14954.0
2020-02-14 14:45:00,39.71,39.73,39.66,39.69,80226.0,38.4462,38.4656,38.3978,38.4269,80226.0
2020-02-14 14:50:00,39.68,39.68,39.63,39.65,35396.0,38.4172,38.4172,38.3688,38.3881,35396.0
2020-02-14 14:55:00,39.63,39.68,39.63,39.67,28804.0,38.3688,38.4172,38.3688,38.4075,28804.0
2020-02-14 15:00:00,39.69,39.69,39.65,39.68,39798.0,38.4269,38.4269,38.3881,38.4172,39798.0
2020-02-14 15:05:00,39.67,39.68,39.63,39.65,58346.0,38.4075,38.4172,38.3688,38.3881,58346.0
2020-02-14 15:10:00,39.67,39.7,39.57,39.6,99922.0,38.4075,38.4365,38.3107,38.3397,99922.0
2020-02-14 15:15:00,39.61,39.62,39.55,39.58,7100.0,38.3494,38.3591,38.2913,38.3204,7100.0
2020-02-14 15:20:00,39.58,39.67,39.58,39.65,20514.0,38.3204,38.4075,38.3204,38.3881,20514.0
2020-02-14 15:25:00,39.67,39.67,39.65,39.66,8200.0,38.4075,38.4075,38.3881,38.3978,8200.0
2020-02-14 15:30:00,39.65,39.72,39.63,39.71,36560.0,38.3881,38.4559,38.3688,38.4462,36560.0
2020-02-14 15:35:00,39.72,39.77,39.71,39.76,29822.0,38.4559,38.5043,38.4462,38.4946,29822.0
2020-02-14 15:40:00,39.76,39.78,39.75,39.76,64212.0,38.4946,38.514,38.485,38.4946,64212.0
2020-02-14 15:45:00,39.77,39.84,39.76,39.84,62874.0,38.5043,38.5721,38.4946,38.5721,62874.0
2020-02-14 15:50:00,39.84,39.9,39.82,39.88,108036.0,38.5721,38.6302,38.5527,38.6108,108036.0
2020-02-14 15:55:00,39.88,39.93,39.86,39.93,149074.0,38.6108,38.6592,38.5915,38.6592,149074.0
2020-02-18 09:30:00,39.53,39.71,39.49,39.68,442998.0,38.272,38.4462,38.2332,38.4172,442998.0
2020-02-18 09:35:00,39.69,39.71,39.52,39.56,173382.0,38.4269,38.4462,38.2623,38.301,173382.0
2020-02-18 09:40:00,39.57,39.73,39.57,39.67,195832.0,38.3107,38.4656,38.3107,38.4075,195832.0
2020-02-18 09:45:00,39.67,39.74,39.66,39.73,87116.0,38.4075,38.4753,38.3978,38.4656,87116.0
2020-02-18 09:50:00,39.73,39.73,39.63,39.7,63076.0,38.4656,38.4656,38.3688,38.4365,63076.0
2020-02-18 09:55:00,39.7,39.71,39.64,39.7,29822.0,38.4365,38.4462,38.3785,38.4365,29822.0
2020-02-18 10:00:00,39.71,39.73,39.64,39.64,39694.0,38.4462,38.4656,38.3785,38.3785,39694.0
2020-02-18 10:05:00,39.62,39.72,39.59,39.71,48462.0,38.3591,38.4559,38.33,38.4462,48462.0
2020-02-18 10:10:00,39.71,39.74,39.7,39.73,44778.0,38.4462,38.4753,38.4365,38.4656,44778.0
2020-02-18 10:15:00,39.72,39.73,39.6,39.66,66962.0,38.4559,38.4656,38.3397,38.3978,66962.0
2020-02-18 10:20:00,39.66,39.68,39.62,39.63,23910.0,38.3978,38.4172,38.3591,38.3688,23910.0
2020-02-18 10:25:00,39.62,39.63,39.33,39.34,132554.0,38.3591,38.3688,38.0783,38.088,132554.0
2020-02-18 10:30:00,39.35,39.47,39.35,39.45,47622.0,38.0977,38.2139,38.0977,38.1945,47622.0
2020-02-18 10:35:00,39.44,39.47,39.37,39.43,73552.0,38.1848,38.2139,38.117,38.1751,73552.0
2020-02-18 10:40:00,39.44,39.49,39.38,39.48,77392.0,38.1848,38.2332,38.1267,38.2235,77392.0
2020-02-18 10:45:00,39.51,39.57,39.51,39.55,49624.0,38.2526,38.3107,38.2526,38.2913,49624.0
2020-02-18 10:50:00,39.56,39.57,39.51,39.52,65054.0,38.301,38.3107,38.2526,38.2623,65054.0
2020-02-18 10:55:00,39.51,39.58,39.47,39.49,40496.0,38.2526,38.3204,38.2139,38.2332,40496.0
2020-02-18 11:00:00,39.51,39.51,39.44,39.48,35570.0,38.2526,38.2526,38.1848,38.2235,35570.0
2020-02-18 11:05:00,39.48,39.48,39.37,39.38,89398.0,38.2235,38.2235,38.117,38.1267,89398.0
2020-02-18 11:10:00,39.38,39.4,39.31,39.33,33960.0,38.1267,38.1461,38.059,38.0783,33960.0
2020-02-18 11:15:00,39.3,39.36,39.24,39.25,106292.0,38.0493,38.1074,37.9912,38.0009,106292.0
2020-02-18 11:20:00,39.24,39.3,39.21,39.21,56312.0,37.9912,38.0493,37.9621,37.9621,56312.0
2020-02-18 11:25:00,39.21,39.23,39.12,39.17,101308.0,37.9621,37.9815,37.875,37.9234,101308.0
2020-02-18 11:30:00,39.16,39.24,39.16,39.21,41968.0,37.9137,37.9912,37.9137,37.9621,41968.0
2020-02-18 11:35:00,39.23,39.27,39.17,39.17,54208.0,37.9815,38.0202,37.9234,37.9234,54208.0
2020-02-18 11:40:00,39.18,39.18,39.08,39.09,59528.0,37.9331,37.9331,37.8363,37.846,59528.0
2020-02-18 11:45:00,39.1,39.15,39.08,39.11,62792.0,37.8556,37.9041,37.8363,37.8653,62792.0
2020-02-18 11:50:00,39.13,39.22,39.13,39.18,64530.0,37.8847,37.9718,37.8847,37.9331,64530.0
2020-02-18 11:55:00,39.16,39.17,39.08,39.09,59772.0,37.9137,37.9234,37.8363,37.846,59772.0
2020-02-18 12:00:00,39.09,39.17,39.08,39.15,45052.0,37.846,37.9234,37.8363,37.9041,45052.0
2020-02-18 12:05:00,39.13,39.21,39.13,39.21,43090.0,37.8847,37.9621,37.8847,37.9621,43090.0
2020-02-18 12:10:00,39.21,39.26,39.21,39.26,80582.0,37.9621,38.0105,37.9621,38.0105,80582.0
2020-02-18 12:15:00,39.27,39.27,39.24,39.27,41524.0,38.0202,38.0202,37.9912,38.0202,41524.0
2020-02-18 12:20:00,39.26,39.28,39.24,39.25,13962.0,38.0105,38.0299,37.9912,38.0009,13962.0
2020-02-18 12:25:00,39.26,39.3,39.23,39.27,11338.0,38.0105,38.0493,37.9815,38.0202,11338.0
2020-02-18 12:30:00,39.27,39.37,39.27,39.37,70158.0,38.0202,38.117,38.0202,38.117,70158.0
2020-02-18 12:35:00,39.37,39.41,39.35,39.4,49948.0,38.117,38.1558,38.0977,38.1461,49948.0
2020-02-18 12:40:00,39.39,39.42,39.37,39.39,26982.0,38.1364,38.1655,38.117,38.1364,26982.0
2020-02-18 12:45:00,39.4,39.41,39.38,39.41,16222.0,38.1461,38.1558,38.1267,38.1558,16222.0
2020-02-18 12:50:00,39.4,39.42,39.38,39.4,13660.0,38.1461,38.1655,38.1267,38.1461,13660.0
2020-02-18 12:55:00,39.41,39.44,39.4,39.41,7672.0,38.1558,38.1848,38.1461,38.1558,7672.0
2020-02-18 13:00:00,39.41,39.49,39.41,39.48,40726.0,38.1558,38.2332,38.1558,38.2235,40726.0
2020-02-18 13:05:00,39.48,39.53,39.48,39.53,12536.0,38.2235,38.272,38.2235,38.272,12536.0
2020-02-18 13:10:00,39.52,39.52,39.49,39.5,17672.0,38.2623,38.2623,38.2332,38.2429,17672.0
2020-02-18 13:15:00,39.49,39.5,39.47,39.49,7378.0,38.2332,38.2429,38.2139,38.2332,7378.0
2020-02-18 13:20:00,39.48,39.51,39.48,39.51,10866.0,38.2235,38.2526,38.2235,38.2526,10866.0
2020-02-18 13:25:00,39.49,39.51,39.49,39.49,13612.0,38.2332,38.2526,38.2332,38.2332,13612.0
2020-02-18 13:30:00,39.48,39.52,39.46,39.46,23374.0,38.2235,38.2623,38.2042,38.2042,23374.0
2020-02-18 13:35:00,39.46,39.46,39.42,39.43,19956.0,38.2042,38.2042,38.1655,38.1751,19956.0
2020-02-18 13:40:00,39.42,39.46,39.42,39.43,16680.0,38.1655,38.2042,38.1655,38.1751,16680.0
2020-02-18 13:45:00,39.43,39.48,39.43,39.48,2600.0,38.1751,38.2235,38.1751,38.2235,2600.0
2020-02-18 13:50:00,39.45,39.45,39.37,39.38,18576.0,38.1945,38.1945,38.117,38.1267,18576.0
2020-02-18 13:55:00,39.38,39.43,39.38,39.43,8838.0,38.1267,38.1751,38.1267,38.1751,8838.0
2020-02-18 14:00:00,39.43,39.44,39.4,39.4,5328.0,38.1751,38.1848,38.1461,38.1461,5328.0
2020-02-18 14:05:00,39.42,39.42,39.35,39.35,19484.0,38.1655,38.1655,38.0977,38.0977,19484.0
2020-02-18 14:10:00,39.36,39.38,39.34,39.38,40048.0,38.1074,38.1267,38.088,38.1267,40048.0
2020-02-18 14:15:00,39.36,39.51,39.36,39.49,58058.0,38.1074,38.2526,38.1074,38.2332,58058.0
2020-02-18 14:20:00,39.5,39.62,39.48,39.6,63618.0,38.2429,38.3591,38.2235,38.3397,63618.0
2020-02-18 14:25:00,39.61,39.69,39.61,39.66,94178.0,38.3494,38.4269,38.3494,38.3978,94178.0
2020-02-18 14:30:00,39.65,39.66,39.6,39.61,60604.0,38.3881,38.3978,38.3397,38.3494,60604.0
2020-02-18 14:35:00,39.62,39.65,39.6,39.61,12260.0,38.3591,38.3881,38.3397,38.3494,12260.0
2020-02-18 14:40:00,39.6,39.7,39.6,39.68,52956.0,38.3397,38.4365,38.3397,38.4172,52956.0
2020-02-18 14:45:00,39.68,39.7,39.64,39.64,26884.0,38.4172,38.4365,38.3785,38.3785,26884.0
2020-02-18 14:50:00,39.64,39.68,39.63,39.65,14326.0,38.3785,38.4172,38.3688,38.3881,14326.0
2020-02-18 14:55:00,39.67,39.69,39.65,39.67,25252.0,38.4075,38.4269,38.3881,38.4075,25252.0
2020-02-18 15:00:00,39.67,39.69,39.63,39.68,33640.0,38.4075,38.4269,38.3688,38.4172,33640.0
2020-02-18 15:05:00,39.69,39.7,39.66,39.68,43324.0,38.4269,38.4365,38.3978,38.4172,43324.0
2020-02-18 15:10:00,39.67,39.75,39.67,39.74,107100.0,38.4075,38.485,38.4075,38.4753,107100.0
2020-02-18 15:15:00,39.75,39.76,39.69,39.69,67814.0,38.485,38.4946,38.4269,38.4269,67814.0
2020-02-18 15:20:00,39.68,39.69,39.65,39.69,32842.0,38.4172,38.4269,38.3881,38.4269,32842.0
2020-02-18 15:25:00,39.7,39.72,39.61,39.67,67454.0,38.4365,38.4559,38.3494,38.4075,67454.0
2020-02-18 15:30:00,39.65,39.65,39.58,39.6,40638.0,38.3881,38.3881,38.3204,38.3397,40638.0
2020-02-18 15:35:00,39.59,39.62,39.56,39.57,25468.0,38.33,38.3591,38.301,38.3107,25468.0
2020-02-18 15:40:00,39.58,39.63,39.56,39.63,51590.0,38.3204,38.3688,38.301,38.3688,51590.0
2020-02-18 15:45:00,39.63,39.63,39.52,39.52,80884.0,38.3688,38.3688,38.2623,38.2623,80884.0
2020-02-18 15:50:00,39.52,39.57,39.5,39.57,116744.0,38.2623,38.3107,38.2429,38.3107,116744.0
2020-02-18 15:55:00,39.57,39.6,39.51,39.6,266540.0,38.3107,38.3397,38.2526,38.3397,266540.0
2020-02-19 09:30:00,39.99,40.09,39.87,39.99,213488.0,38.7173,38.8141,38.6011,38.7173,213488.0
2020-02-19 09:35:00,39.97,40.05,39.97,40.04,78738.0,38.698,38.7754,38.698,38.7657,78738.0
2020-02-19 09:40:00,40.05,40.1,40.05,40.06,81744.0,38.7754,38.8238,38.7754,38.7851,81744.0
2020-02-19 09:45:00,40.05,40.15,40.05,40.15,139142.0,38.7754,38.8722,38.7754,38.8722,139142.0
2020-02-19 09:50:00,40.15,40.2,40.09,40.17,78124.0,38.8722,38.9206,38.8141,38.8916,78124.0
2020-02-19 09:55:00,40.17,40.19,40.08,40.11,64864.0,38.8916,38.911,38.8045,38.8335,64864.0
2020-02-19 10:00:00,40.11,40.12,40.05,40.08,74934.0,38.8335,38.8432,38.7754,38.8045,74934.0
2020-02-19 10:05:00,40.1,40.12,40.06,40.09,51842.0,38.8238,38.8432,38.7851,38.8141,51842.0
2020-02-19 10:10:00,40.1,40.1,40.04,40.05,46188.0,38.8238,38.8238,38.7657,38.7754,46188.0
2020-02-19 10:15:00,40.05,40.11,40.05,40.08,71246.0,38.7754,38.8335,38.7754,38.8045,71246.0
2020-02-19 10:20:00,40.1,40.17,40.1,40.16,30780.0,38.8238,38.8916,38.8238,38.8819,30780.0
2020-02-19 10:25:00,40.13,40.14,40.06,40.1,31902.0,38.8529,38.8625,38.7851,38.8238,31902.0
2020-02-19 10:30:00,40.1,40.16,40.1,40.13,20928.0,38.8238,38.8819,38.8238,38.8529,20928.0
2020-02-19 10:35:00,40.13,40.15,40.1,40.13,14024.0,38.8529,38.8722,38.8238,38.8529,14024.0
2020-02-19 10:40:00,40.13,40.17,40.13,40.17,38762.0,38.8529,38.8916,38.8529,38.8916,38762.0
2020-02-19 10:45:00,40.18,40.18,40.13,40.17,46860.0,38.9013,38.9013,38.8529,38.8916,46860.0
2020-02-19 10:50:00,40.17,40.2,40.15,40.18,22806.0,38.8916,38.9206,38.8722,38.9013,22806.0
2020-02-19 10:55:00,40.2,40.23,40.19,40.21,39932.0,38.9206,38.9497,38.911,38.9303,39932.0
2020-02-19 11:00:00,40.21,40.27,40.2,40.27,43856.0,38.9303,38.9884,38.9206,38.9884,43856.0
2020-02-19 11:05:00,40.27,40.3,40.27,40.3,29742.0,38.9884,39.0175,38.9884,39.0175,29742.0
2020-02-19 11:10:00,40.3,40.33,40.29,40.33,27420.0,39.0175,39.0465,39.0078,39.0465,27420.0
2020-02-19 11:15:00,40.33,40.34,40.3,40.33,38900.0,39.0465,39.0562,39.0175,39.0465,38900.0
2020-02-19 11:20:00,40.33,40.35,40.32,40.34,14256.0,39.0465,39.0659,39.0368,39.0562,14256.0
2020-02-19 11:25:00,40.34,40.34,40.32,40.33,29198.0,39.0562,39.0562,39.0368,39.0465,29198.0
2020-02-19 11:30:00,40.34,40.34,40.29,40.31,24824.0,39.0562,39.0562,39.0078,39.0271,24824.0
2020-02-19 11:35:00,40.31,40.34,40.3,40.32,30690.0,39.0271,39.0562,39.0175,39.0368,30690.0
2020-02-19 11:40:00,40.32,40.32,40.26,40.27,31346.0,39.0368,39.0368,38.9787,38.9884,31346.0
2020-02-19 11:45:00,40.27,40.31,40.26,40.31,16462.0,38.9884,39.0271,38.9787,39.0271,16462.0
2020-02-19 11:50:00,40.32,40.32,40.29,40.29,16104.0,39.0368,39.0368,39.0078,39.0078,16104.0
2020-02-19 11:55:00,40.29,40.3,40.27,40.3,6680.0,39.0078,39.0175,38.9884,39.0175,6680.0
2020-02-19 12:00:00,40.29,40.29,40.26,40.26,8070.0,39.0078,39.0078,38.9787,38.9787,8070.0
2020-02-19 12:05:00,40.26,40.29,40.26,40.27,22852.0,38.9787,39.0078,38.9787,38.9884,22852.0
2020-02-19 12:10:00,40.27,40.3,40.25,40.3,9344.0,38.9884,39.0175,38.969,39.0175,9344.0
2020-02-19 12:15:00,40.31,40.37,40.31,40.35,35820.0,39.0271,39.0852,39.0271,39.0659,35820.0
2020-02-19 12:20:00,40.35,40.35,40.33,40.35,14884.0,39.0659,39.0659,39.0465,39.0659,14884.0
2020-02-19 12:25:00,40.34,40.35,40.31,40.31,16392.0,39.0562,39.0659,39.0271,39.0271,16392.0
2020-02-19 12:30:00,40.31,40.34,40.31,40.34,5600.0,39.0271,39.0562,39.0271,39.0562,5600.0
2020-02-19 12:35:00,40.34,40.35,40.34,40.34,17154.0,39.0562,39.0659,39.0562,39.0562,17154.0
2020-02-19 12:40:00,40.34,40.35,40.34,40.34,4000.0,39.0562,39.0659,39.0562,39.0562,4000.0
2020-02-19 12:45:00,40.35,40.38,40.35,40.38,16388.0,39.0659,39.0949,39.0659,39.0949,16388.0
2020-02-19 12:50:00,40.38,40.38,40.33,40.34,21688.0,39.0949,39.0949,39.0465,39.0562,21688.0
2020-02-19 12:55:00,40.33,40.33,40.31,40.32,17336.0,39.0465,39.0465,39.0271,39.0368,17336.0
2020-02-19 13:00:00,40.32,40.34,40.32,40.33,14894.0,39.0368,39.0562,39.0368,39.0465,14894.0
2020-02-19 13:05:00,40.35,40.35,40.32,40.32,2442.0,39.0659,39.0659,39.0368,39.0368,2442.0
2020-02-19 13:10:00,40.31,40.33,40.31,40.32,1522.0,39.0271,39.0465,39.0271,39.0368,1522.0
2020-02-19 13:15:00,40.33,40.34,40.32,40.32,7622.0,39.0465,39.0562,39.0368,39.0368,7622.0
2020-02-19 13:20:00,40.33,40.33,40.3,40.31,5568.0,39.0465,39.0465,39.0175,39.0271,5568.0
2020-02-19 13:25:00,40.31,40.33,40.3,40.33,6780.0,39.0271,39.0465,39.0175,39.0465,6780.0
2020-02-19 13:30:00,40.33,40.33,40.3,40.31,5300.0,39.0465,39.0465,39.0175,39.0271,5300.0
2020-02-19 13:35:00,40.3,40.3,40.29,40.29,3786.0,39.0175,39.0175,39.0078,39.0078,3786.0
2020-02-19 13:40:00,40.29,40.3,40.29,40.3,1664.0,39.0078,39.0175,39.0078,39.0175,1664.0
2020-02-19 13:45:00,40.31,40.32,40.3,40.3,4080.0,39.0271,39.0368,39.0175,39.0175,4080.0
2020-02-19 13:50:00,40.3,40.3,40.3,40.3,600.0,39.0175,39.0175,39.0175,39.0175,600.0
2020-02-19 13:55:00,40.3,40.3,40.24,40.28,61536.0,39.0175,39.0175,38.9594,38.9981,61536.0
2020-02-19 14:00:00,40.29,40.31,40.23,40.3,41114.0,39.0078,39.0271,38.9497,39.0175,41114.0
2020-02-19 14:05:00,40.31,40.35,40.3,40.35,12290.0,39.0271,39.0659,39.0175,39.0659,12290.0
2020-02-19 14:10:00,40.34,40.35,40.32,40.34,15428.0,39.0562,39.0659,39.0368,39.0562,15428.0
2020-02-19 14:15:00,40.35,40.36,40.33,40.34,18848.0,39.0659,39.0755,39.0465,39.0562,18848.0
2020-02-19 14:20:00,40.34,40.34,40.31,40.33,51890.0,39.0562,39.0562,39.0271,39.0465,51890.0
2020-02-19 14:25:00,40.32,40.34,40.31,40.33,3640.0,39.0368,39.0562,39.0271,39.0465,3640.0
2020-02-19 14:30:00,40.33,40.35,40.33,40.34,8200.0,39.0465,39.0659,39.0465,39.0562,8200.0
2020-02-19 14:35:00,40.33,40.37,40.33,40.35,9778.0,39.0465,39.0852,39.0465,39.0659,9778.0
2020-02-19 14:40:00,40.36,40.42,40.35,40.41,42790.0,39.0755,39.1336,39.0659,39.124,42790.0
2020-02-19 14:45:00,40.41,40.44,40.4,40.4,37716.0,39.124,39.153,39.1143,39.1143,37716.0
2020-02-19 14:50:00,40.41,40.42,40.36,40.37,38802.0,39.124,39.1336,39.0755,39.0852,38802.0
2020-02-19 14:55:00,40.37,40.37,40.34,40.36,5722.0,39.0852,39.0852,39.0562,39.0755,5722.0
2020-02-19 15:00:00,40.37,40.38,40.32,40.32,17756.0,39.0852,39.0949,39.0368,39.0368,17756.0
2020-02-19 15:05:00,40.32,40.33,40.29,40.3,3886.0,39.0368,39.0465,39.0078,39.0175,3886.0
2020-02-19 15:10:00,40.3,40.3,40.24,40.26,56308.0,39.0175,39.0175,38.9594,38.9787,56308.0
2020-02-19 15:15:00,40.26,40.31,40.24,40.31,32360.0,38.9787,39.0271,38.9594,39.0271,32360.0
2020-02-19 15:20:00,40.29,40.31,40.26,40.3,29714.0,39.0078,39.0271,38.9787,39.0175,29714.0
2020-02-19 15:25:00,40.31,40.31,40.28,40.29,8806.0,39.0271,39.0271,38.9981,39.0078,8806.0
2020-02-19 15:30:00,40.29,40.31,40.24,40.24,24992.0,39.0078,39.0271,38.9594,38.9594,24992.0
2020-02-19 15:35:00,40.24,40.26,40.22,40.23,47558.0,38.9594,38.9787,38.94,38.9497,47558.0
2020-02-19 15:40:00,40.22,40.26,40.2,40.21,32626.0,38.94,38.9787,38.9206,38.9303,32626.0
2020-02-19 15:45:00,40.21,40.24,40.16,40.17,48408.0,38.9303,38.9594,38.8819,38.8916,48408.0
2020-02-19 15:50:00,40.18,40.23,40.14,40.22,73984.0,38.9013,38.9497,38.8625,38.94,73984.0
2020-02-19 15:55:00,40.22,40.24,40.18,40.18,104832.0,38.94,38.9594,38.9013,38.9013,104832.0
2020-02-20 09:30:00,39.95,40.07,39.93,40.07,125070.0,38.6786,38.7948,38.6592,38.7948,125070.0
2020-02-20 09:35:00,40.06,40.06,39.88,39.99,154922.0,38.7851,38.7851,38.6108,38.7173,154922.0
2020-02-20 09:40:00,40.03,40.08,39.98,40.02,45360.0,38.756,38.8045,38.7076,38.7464,45360.0
2020-02-20 09:45:00,40.01,40.02,39.95,40.02,74412.0,38.7367,38.7464,38.6786,38.7464,74412.0
2020-02-20 09:50:00,40.02,40.19,40.02,40.18,91174.0,38.7464,38.911,38.7464,38.9013,91174.0
2020-02-20 09:55:00,40.18,40.19,40.11,40.13,40136.0,38.9013,38.911,38.8335,38.8529,40136.0
2020-02-20 10:00:00,40.13,40.18,40.13,40.16,64066.0,38.8529,38.9013,38.8529,38.8819,64066.0
2020-02-20 10:05:00,40.16,40.26,40.16,40.23,53726.0,38.8819,38.9787,38.8819,38.9497,53726.0
2020-02-20 10:10:00,40.23,40.26,40.23,40.25,9820.0,38.9497,38.9787,38.9497,38.969,9820.0
2020-02-20 10:15:00,40.24,40.25,40.21,40.23,34370.0,38.9594,38.969,38.9303,38.9497,34370.0
2020-02-20 10:20:00,40.22,40.22,40.09,40.09,52178.0,38.94,38.94,38.8141,38.8141,52178.0
2020-02-20 10:25:00,40.1,40.16,40.1,40.16,22312.0,38.8238,38.8819,38.8238,38.8819,22312.0
2020-02-20 10:30:00,40.15,40.2,40.15,40.19,32218.0,38.8722,38.9206,38.8722,38.911,32218.0
2020-02-20 10:35:00,40.21,40.25,40.17,40.23,162450.0,38.9303,38.969,38.8916,38.9497,162450.0
2020-02-20 10:40:00,40.23,40.26,40.23,40.24,15006.0,38.9497,38.9787,38.9497,38.9594,15006.0
2020-02-20 10:45:00,40.26,40.27,40.23,40.23,9072.0,38.9787,38.9884,38.9497,38.9497,9072.0
2020-02-20 10:50:00,40.21,40.27,40.19,40.2,54386.0,38.9303,38.9884,38.911,38.9206,54386.0
2020-02-20 10:55:00,40.2,40.22,40.18,40.18,33738.0,38.9206,38.94,38.9013,38.9013,33738.0
2020-02-20 11:00:00,40.17,40.18,40.07,40.07,55590.0,38.8916,38.9013,38.7948,38.7948,55590.0
2020-02-20 11:05:00,40.07,40.1,40.04,40.05,29218.0,38.7948,38.8238,38.7657,38.7754,29218.0
2020-02-20 11:10:00,40.03,40.03,39.81,39.83,105570.0,38.756,38.756,38.543,38.5624,105570.0
2020-02-20 11:15:00,39.81,39.81,39.62,39.73,153438.0,38.543,38.543,38.3591,38.4656,153438.0
2020-02-20 11:20:00,39.73,39.78,39.64,39.7,87608.0,38.4656,38.514,38.3785,38.4365,87608.0
2020-02-20 11:25:00,39.67,39.67,39.31,39.32,339672.0,38.4075,38.4075,38.059,38.0686,339672.0
2020-02-20 11:30:00,39.32,39.38,38.5,38.76,979274.0,38.0686,38.1267,37.2747,37.5265,979274.0
2020-02-20 11:35:00,38.76,39.07,38.66,39.07,273124.0,37.5265,37.8266,37.4296,37.8266,273124.0
2020-02-20 11:40:00,39.03,39.2,38.97,39.09,126242.0,37.7879,37.9525,37.7298,37.846,126242.0
2020-02-20 11:45:00,39.09,39.09,38.92,38.95,126104.0,37.846,37.846,37.6814,37.7104,126104.0
2020-02-20 11:50:00,38.93,39.3,38.91,39.3,189902.0,37.6911,38.0493,37.6717,38.0493,189902.0
2020-02-20 11:55:00,39.27,39.35,39.13,39.15,107922.0,38.0202,38.0977,37.8847,37.9041,107922.0
2020-02-20 12:00:00,39.1,39.13,38.95,38.96,136912.0,37.8556,37.8847,37.7104,37.7201,136912.0
2020-02-20 12:05:00,38.98,39.02,38.83,38.83,154590.0,37.7395,37.7782,37.5942,37.5942,154590.0
2020-02-20 12:10:00,38.83,39.17,38.83,39.15,124266.0,37.5942,37.9234,37.5942,37.9041,124266.0
2020-02-20 12:15:00,39.13,39.13,38.98,39.01,76956.0,37.8847,37.8847,37.7395,37.7685,76956.0
2020-02-20 12:20:00,38.99,39.03,38.9,38.93,49570.0,37.7491,37.7879,37.662,37.6911,49570.0
2020-02-20 12:25:00,38.94,39.0,38.93,38.95,25202.0,37.7007,37.7588,37.6911,37.7104,25202.0
2020-02-20 12:30:00,38.92,39.06,38.87,39.06,77160.0,37.6814,37.8169,37.633,37.8169,77160.0
2020-02-20 12:35:00,39.06,39.07,39.0,39.04,34914.0,37.8169,37.8266,37.7588,37.7976,34914.0
2020-02-20 12:40:00,39.03,39.1,38.98,38.99,54326.0,37.7879,37.8556,37.7395,37.7491,54326.0
2020-02-20 12:45:00,38.98,39.12,38.93,39.02,49664.0,37.7395,37.875,37.6911,37.7782,49664.0
2020-02-20 12:50:00,39.04,39.06,38.98,39.06,33998.0,37.7976,37.8169,37.7395,37.8169,33998.0
2020-02-20 12:55:00,39.06,39.24,39.06,39.24,99122.0,37.8169,37.9912,37.8169,37.9912,99122.0
2020-02-20 13:00:00,39.2,39.21,39.14,39.18,69086.0,37.9525,37.9621,37.8944,37.9331,69086.0
2020-02-20 13:05:00,39.17,39.35,39.16,39.35,80474.0,37.9234,38.0977,37.9137,38.0977,80474.0
2020-02-20 13:10:00,39.37,39.5,39.34,39.5,145934.0,38.117,38.2429,38.088,38.2429,145934.0
2020-02-20 13:15:00,39.51,39.55,39.35,39.37,42818.0,38.2526,38.2913,38.0977,38.117,42818.0
2020-02-20 13:20:00,39.41,39.42,39.37,39.38,103996.0,38.1558,38.1655,38.117,38.1267,103996.0
2020-02-20 13:25:00,39.4,39.45,39.34,39.4,31984.0,38.1461,38.1945,38.088,38.1461,31984.0
2020-02-20 13:30:00,39.41,39.46,39.37,39.44,36124.0,38.1558,38.2042,38.117,38.1848,36124.0
2020-02-20 13:35:00,39.45,39.45,39.26,39.32,84778.0,38.1945,38.1945,38.0105,38.0686,84778.0
2020-02-20 13:40:00,39.33,39.35,39.23,39.24,52770.0,38.0783,38.0977,37.9815,37.9912,52770.0
2020-02-20 13:45:00,39.24,39.38,39.24,39.32,38420.0,37.9912,38.1267,37.9912,38.0686,38420.0
2020-02-20 13:50:00,39.3,39.35,39.3,39.31,18334.0,38.0493,38.0977,38.0493,38.059,18334.0
2020-02-20 13:55:00,39.33,39.33,39.25,39.28,34648.0,38.0783,38.0783,38.0009,38.0299,34648.0
2020-02-20 14:00:00,39.32,39.45,39.31,39.44,51368.0,38.0686,38.1945,38.059,38.1848,51368.0
2020-02-20 14:05:00,39.45,39.54,39.43,39.46,137790.0,38.1945,38.2816,38.1751,38.2042,137790.0
2020-02-20 14:10:00,39.46,39.6,39.46,39.52,130476.0,38.2042,38.3397,38.2042,38.2623,130476.0
2020-02-20 14:15:00,39.52,39.55,39.49,39.49,12928.0,38.2623,38.2913,38.2332,38.2332,12928.0
2020-02-20 14:20:00,39.48,39.57,39.48,39.57,55640.0,38.2235,38.3107,38.2235,38.3107,55640.0
2020-02-20 14:25:00,39.58,39.58,39.45,39.48,16100.0,38.3204,38.3204,38.1945,38.2235,16100.0
2020-02-20 14:30:00,39.48,39.68,39.48,39.66,83258.0,38.2235,38.4172,38.2235,38.3978,83258.0
2020-02-20 14:35:00,39.65,39.72,39.63,39.69,24660.0,38.3881,38.4559,38.3688,38.4269,24660.0
2020-02-20 14:40:00,39.68,39.7,39.61,39.64,39796.0,38.4172,38.4365,38.3494,38.3785,39796.0
2020-02-20 14:45:00,39.64,39.64,39.6,39.6,11788.0,38.3785,38.3785,38.3397,38.3397,11788.0
2020-02-20 14:50:00,39.62,39.63,39.5,39.55,30558.0,38.3591,38.3688,38.2429,38.2913,30558.0
2020-02-20 14:55:00,39.56,39.62,39.56,39.57,34790.0,38.301,38.3591,38.301,38.3107,34790.0
2020-02-20 15:00:00,39.56,39.59,39.53,39.56,42944.0,38.301,38.33,38.272,38.301,42944.0
2020-02-20 15:05:00,39.57,39.6,39.49,39.49,32970.0,38.3107,38.3397,38.2332,38.2332,32970.0
2020-02-20 15:10:00,39.52,39.52,39.37,39.44,48550.0,38.2623,38.2623,38.117,38.1848,48550.0
2020-02-20 15:15:00,39.41,39.55,39.41,39.55,18832.0,38.1558,38.2913,38.1558,38.2913,18832.0
2020-02-20 15:20:00,39.55,39.65,39.55,39.63,63274.0,38.2913,38.3881,38.2913,38.3688,63274.0
2020-02-20 15:25:00,39.64,39.65,39.59,39.6,31146.0,38.3785,38.3881,38.33,38.3397,31146.0
2020-02-20 15:30:00,39.62,39.69,39.62,39.65,66148.0,38.3591,38.4269,38.3591,38.3881,66148.0
2020-02-20 15:35:00,39.65,39.68,39.59,39.59,34194.0,38.3881,38.4172,38.33,38.33,34194.0
2020-02-20 15:40:00,39.62,39.69,39.6,39.69,40282.0,38.3591,38.4269,38.3397,38.4269,40282.0
2020-02-20 15:45:00,39.7,39.7,39.52,39.55,85776.0,38.4365,38.4365,38.2623,38.2913,85776.0
2020-02-20 15:50:00,39.56,39.71,39.53,39.69,189178.0,38.301,38.4462,38.272,38.4269,189178.0
2020-02-20 15:55:00,39.7,39.76,39.66,39.66,255346.0,38.4365,38.4946,38.3978,38.3978,255346.0
2020-02-21 09:30:00,39.15,39.25,39.06,39.09,321838.0,37.9041,38.0009,37.8169,37.846,321838.0
2020-02-21 09:35:00,39.06,39.08,38.91,38.91,300836.0,37.8169,37.8363,37.6717,37.6717,300836.0
2020-02-21 09:40:00,38.9,38.91,38.7,38.83,341918.0,37.662,37.6717,37.4684,37.5942,341918.0
2020-02-21 09:45:00,38.81,38.83,38.41,38.43,349046.0,37.5749,37.5942,37.1876,37.207,349046.0
2020-02-21 09:50:00,38.43,38.64,38.43,38.6,246134.0,37.207,37.4103,37.207,37.3716,246134.0
2020-02-21 09:55:00,38.6,38.73,38.52,38.65,147432.0,37.3716,37.4974,37.2941,37.42,147432.0
2020-02-21 10:00:00,38.65,38.68,38.48,38.52,158886.0,37.42,37.449,37.2554,37.2941,158886.0
2020-02-21 10:05:00,38.48,38.65,38.48,38.63,89824.0,37.2554,37.42,37.2554,37.4006,89824.0
2020-02-21 10:10:00,38.62,38.66,38.46,38.49,183760.0,37.3909,37.4296,37.236,37.2651,183760.0
2020-02-21 10:15:00,38.5,38.66,38.48,38.6,113514.0,37.2747,37.4296,37.2554,37.3716,113514.0
2020-02-21 10:20:00,38.62,38.82,38.6,38.8,131696.0,37.3909,37.5846,37.3716,37.5652,131696.0
2020-02-21 10:25:00,38.77,38.79,38.67,38.69,69738.0,37.5361,37.5555,37.4393,37.4587,69738.0
2020-02-21 10:30:00,38.67,38.7,38.48,38.5,316300.0,37.4393,37.4684,37.2554,37.2747,316300.0
2020-02-21 10:35:00,38.53,38.57,38.44,38.47,292942.0,37.3038,37.3425,37.2166,37.2457,292942.0
2020-02-21 10:40:00,38.48,38.48,38.3,38.38,380746.0,37.2554,37.2554,37.0811,37.1586,380746.0
2020-02-21 10:45:00,38.35,38.44,38.27,38.44,207662.0,37.1295,37.2166,37.0521,37.2166,207662.0
2020-02-21 10:50:00,38.42,38.56,38.38,38.54,72482.0,37.1973,37.3328,37.1586,37.3135,72482.0
2020-02-21 10:55:00,38.54,38.59,38.51,38.55,267596.0,37.3135,37.3619,37.2844,37.3231,267596.0
2020-02-21 11:00:00,38.56,38.64,38.52,38.64,283548.0,37.3328,37.4103,37.2941,37.4103,283548.0
2020-02-21 11:05:00,38.63,38.67,38.56,38.59,21184.0,37.4006,37.4393,37.3328,37.3619,21184.0
2020-02-21 11:10:00,38.57,38.64,38.52,38.63,37262.0,37.3425,37.4103,37.2941,37.4006,37262.0
2020-02-21 11:15:00,38.63,38.66,38.55,38.55,238778.0,37.4006,37.4296,37.3231,37.3231,238778.0
2020-02-21 11:20:00,38.55,38.69,38.51,38.67,53368.0,37.3231,37.4587,37.2844,37.4393,53368.0
2020-02-21 11:25:00,38.65,38.74,38.64,38.71,101998.0,37.42,37.5071,37.4103,37.4781,101998.0
2020-02-21 11:30:00,38.73,38.79,38.72,38.75,73866.0,37.4974,37.5555,37.4877,37.5168,73866.0
2020-02-21 11:35:00,38.77,38.77,38.72,38.76,47214.0,37.5361,37.5361,37.4877,37.5265,47214.0
2020-02-21 11:40:00,38.76,38.77,38.7,38.77,43554.0,37.5265,37.5361,37.4684,37.5361,43554.0
2020-02-21 11:45:00,38.78,38.79,38.67,38.7,23446.0,37.5458,37.5555,37.4393,37.4684,23446.0
2020-02-21 11:50:00,38.71,38.82,38.71,38.82,59484.0,37.4781,37.5846,37.4781,37.5846,59484.0
2020-02-21 11:55:00,38.83,38.87,38.75,38.75,37892.0,37.5942,37.633,37.5168,37.5168,37892.0
2020-02-21 12:00:00,38.77,38.83,38.72,38.82,26798.0,37.5361,37.5942,37.4877,37.5846,26798.0
2020-02-21 12:05:00,38.84,38.91,38.74,38.74,53990.0,37.6039,37.6717,37.5071,37.5071,53990.0
2020-02-21 12:10:00,38.74,38.8,38.73,38.74,33110.0,37.5071,37.5652,37.4974,37.5071,33110.0
2020-02-21 12:15:00,38.77,38.77,38.7,38.72,36896.0,37.5361,37.5361,37.4684,37.4877,36896.0
2020-02-21 12:20:00,38.74,38.77,38.65,38.65,115604.0,37.5071,37.5361,37.42,37.42,115604.0
2020-02-21 12:25:00,38.65,38.7,38.65,38.68,31036.0,37.42,37.4684,37.42,37.449,31036.0
2020-02-21 12:30:00,38.67,38.71,38.6,38.62,49332.0,37.4393,37.4781,37.3716,37.3909,49332.0
2020-02-21 12:35:00,38.61,38.7,38.59,38.7,73352.0,37.3812,37.4684,37.3619,37.4684,73352.0
2020-02-21 12:40:00,38.71,38.71,38.62,38.66,69384.0,37.4781,37.4781,37.3909,37.4296,69384.0
2020-02-21 12:45:00,38.66,38.67,38.56,38.59,109316.0,37.4296,37.4393,37.3328,37.3619,109316.0
2020-02-21 12:50:00,38.6,38.6,38.54,38.55,23944.0,37.3716,37.3716,37.3135,37.3231,23944.0
2020-02-21 12:55:00,38.55,38.6,38.55,38.6,30566.0,37.3231,37.3716,37.3231,37.3716,30566.0
2020-02-21 13:00:00,38.58,38.7,38.57,38.69,69162.0,37.3522,37.4684,37.3425,37.4587,69162.0
2020-02-21 13:05:00,38.67,38.68,38.6,38.6,9288.0,37.4393,37.449,37.3716,37.3716,9288.0
2020-02-21 13:10:00,38.6,38.62,38.51,38.52,12460.0,37.3716,37.3909,37.2844,37.2941,12460.0
2020-02-21 13:15:00,38.54,38.58,38.52,38.54,102226.0,37.3135,37.3522,37.2941,37.3135,102226.0
2020-02-21 13:20:00,38.54,38.55,38.46,38.52,56372.0,37.3135,37.3231,37.236,37.2941,56372.0
2020-02-21 13:25:00,38.5,38.57,38.45,38.45,88984.0,37.2747,37.3425,37.2263,37.2263,88984.0
2020-02-21 13:30:00,38.45,38.46,38.4,38.41,54280.0,37.2263,37.236,37.1779,37.1876,54280.0
2020-02-21 13:35:00,38.4,38.43,38.32,38.36,36560.0,37.1779,37.207,37.1005,37.1392,36560.0
2020-02-21 13:40:00,38.38,38.42,38.35,38.36,28804.0,37.1586,37.1973,37.1295,37.1392,28804.0
2020-02-21 13:45:00,38.35,38.4,38.29,38.29,310560.0,37.1295,37.1779,37.0714,37.0714,310560.0
2020-02-21 13:50:00,38.28,38.31,38.12,38.12,610486.0,37.0617,37.0908,36.9068,36.9068,610486.0
2020-02-21 13:55:00,38.13,38.31,38.13,38.3,94140.0,36.9165,37.0908,36.9165,37.0811,94140.0
2020-02-21 14:00:00,38.25,38.41,38.25,38.38,76146.0,37.0327,37.1876,37.0327,37.1586,76146.0
2020-02-21 14:05:00,38.37,38.37,38.27,38.3,34576.0,37.1489,37.1489,37.0521,37.0811,34576.0
2020-02-21 14:10:00,38.29,38.37,38.26,38.3,41024.0,37.0714,37.1489,37.0424,37.0811,41024.0
2020-02-21 14:15:00,38.29,38.34,38.2,38.23,63718.0,37.0714,37.1198,36.9843,37.0133,63718.0
2020-02-21 14:20:00,38.23,38.35,38.2,38.2,65772.0,37.0133,37.1295,36.9843,36.9843,65772.0
2020-02-21 14:25:00,38.2,38.38,38.18,38.36,53940.0,36.9843,37.1586,36.9649,37.1392,53940.0
2020-02-21 14:30:00,38.35,38.45,38.35,38.35,27320.0,37.1295,37.2263,37.1295,37.1295,27320.0
2020-02-21 14:35:00,38.38,38.38,38.29,38.33,17952.0,37.1586,37.1586,37.0714,37.1101,17952.0
2020-02-21 14:40:00,38.32,38.45,38.3,38.4,47426.0,37.1005,37.2263,37.0811,37.1779,47426.0
2020-02-21 14:45:00,38.35,38.37,38.3,38.3,50262.0,37.1295,37.1489,37.0811,37.0811,50262.0
2020-02-21 14:50:00,38.27,38.41,38.27,38.32,60044.0,37.0521,37.1876,37.0521,37.1005,60044.0
2020-02-21 14:55:00,38.31,38.44,38.3,38.38,59062.0,37.0908,37.2166,37.0811,37.1586,59062.0
2020-02-21 15:00:00,38.37,38.41,38.29,38.31,30368.0,37.1489,37.1876,37.0714,37.0908,30368.0
2020-02-21 15:05:00,38.3,38.3,38.2,38.24,69774.0,37.0811,37.0811,36.9843,37.023,69774.0
2020-02-21 15:10:00,38.23,38.35,38.23,38.33,43058.0,37.0133,37.1295,37.0133,37.1101,43058.0
2020-02-21 15:15:00,38.3,38.31,38.23,38.24,25792.0,37.0811,37.0908,37.0133,37.023,25792.0
2020-02-21 15:20:00,38.23,38.3,38.19,38.27,36660.0,37.0133,37.0811,36.9746,37.0521,36660.0
2020-02-21 15:25:00,38.26,38.29,38.2,38.27,41554.0,37.0424,37.0714,36.9843,37.0521,41554.0
2020-02-21 15:30:00,38.27,38.32,38.12,38.12,145826.0,37.0521,37.1005,36.9068,36.9068,145826.0
2020-02-21 15:35:00,38.13,38.23,38.12,38.22,53918.0,36.9165,37.0133,36.9068,37.0036,53918.0
2020-02-21 15:40:00,38.21,38.27,38.19,38.24,84726.0,36.994,37.0521,36.9746,37.023,84726.0
2020-02-21 15:45:00,38.24,38.38,38.24,38.38,640426.0,37.023,37.1586,37.023,37.1586,640426.0
2020-02-21 15:50:00,38.38,38.58,38.38,38.48,359400.0,37.1586,37.3522,37.1586,37.2554,359400.0
2020-02-21 15:55:00,38.48,38.51,38.37,38.44,361928.0,37.2554,37.2844,37.1489,37.2166,361928.0
2020-02-24 09:30:00,34.85,35.36,34.74,35.26,2730692.0,33.7409,34.2347,33.6344,34.1378,2730692.0
2020-02-24 09:35:00,35.27,35.59,35.24,35.56,545878.0,34.1475,34.4573,34.1185,34.4283,545878.0
2020-02-24 09:40:00,35.53,35.59,35.29,35.59,223820.0,34.3993,34.4573,34.1669,34.4573,223820.0
2020-02-24 09:45:00,35.57,35.69,35.47,35.62,381554.0,34.438,34.5542,34.3412,34.4864,381554.0
2020-02-24 09:50:00,35.62,35.7,35.48,35.66,466070.0,34.4864,34.5638,34.3508,34.5251,466070.0
2020-02-24 09:55:00,35.67,35.67,35.47,35.59,166150.0,34.5348,34.5348,34.3412,34.4573,166150.0
2020-02-24 10:00:00,35.59,35.77,35.46,35.51,398116.0,34.4573,34.6316,34.3315,34.3799,398116.0
2020-02-24 10:05:00,35.51,35.6,35.48,35.6,163204.0,34.3799,34.467,34.3508,34.467,163204.0
2020-02-24 10:10:00,35.57,35.73,35.48,35.73,217480.0,34.438,34.5929,34.3508,34.5929,217480.0
2020-02-24 10:15:00,35.74,35.76,35.51,35.52,141082.0,34.6026,34.6219,34.3799,34.3896,141082.0
2020-02-24 10:20:00,35.52,35.52,35.31,35.32,71188.0,34.3896,34.3896,34.1863,34.1959,71188.0
2020-02-24 10:25:00,35.35,35.39,35.24,35.27,137196.0,34.225,34.2637,34.1185,34.1475,137196.0
2020-02-24 10:30:00,35.24,35.26,35.09,35.15,148964.0,34.1185,34.1378,33.9733,34.0314,148964.0
2020-02-24 10:35:00,35.17,35.2,35.03,35.1,234208.0,34.0507,34.0798,33.9152,33.9829,234208.0
2020-02-24 10:40:00,35.1,35.24,35.0,35.23,276118.0,33.9829,34.1185,33.8861,34.1088,276118.0
2020-02-24 10:45:00,35.23,35.31,35.14,35.29,142250.0,34.1088,34.1863,34.0217,34.1669,142250.0
2020-02-24 10:50:00,35.31,35.44,35.3,35.38,218622.0,34.1863,34.3121,34.1766,34.254,218622.0
2020-02-24 10:55:00,35.4,35.43,35.34,35.41,65562.0,34.2734,34.3024,34.2153,34.2831,65562.0
2020-02-24 11:00:00,35.4,35.45,35.1,35.13,181698.0,34.2734,34.3218,33.9829,34.012,181698.0
2020-02-24 11:05:00,35.15,35.25,35.12,35.21,102438.0,34.0314,34.1282,34.0023,34.0894,102438.0
2020-02-24 11:10:00,35.19,35.24,35.15,35.16,111704.0,34.0701,34.1185,34.0314,34.041,111704.0
2020-02-24 11:15:00,35.18,35.38,35.15,35.37,113802.0,34.0604,34.254,34.0314,34.2443,113802.0
2020-02-24 11:20:00,35.4,35.42,35.32,35.33,55316.0,34.2734,34.2928,34.1959,34.2056,55316.0
2020-02-24 11:25:00,35.34,35.34,35.2,35.24,84120.0,34.2153,34.2153,34.0798,34.1185,84120.0
2020-02-24 11:30:00,35.26,35.32,35.15,35.17,62420.0,34.1378,34.1959,34.0314,34.0507,62420.0
2020-02-24 11:35:00,35.19,35.31,35.1,35.22,108440.0,34.0701,34.1863,33.9829,34.0991,108440.0
2020-02-24 11:40:00,35.19,35.2,34.92,34.96,294346.0,34.0701,34.0798,33.8087,33.8474,294346.0
2020-02-24 11:45:00,34.98,34.99,34.81,34.85,156068.0,33.8668,33.8764,33.7022,33.7409,156068.0
2020-02-24 11:50:00,34.86,34.95,34.85,34.91,92404.0,33.7506,33.8377,33.7409,33.799,92404.0
2020-02-24 11:55:00,34.89,35.14,34.81,34.97,191430.0,33.7796,34.0217,33.7022,33.8571,191430.0
2020-02-24 12:00:00,34.96,34.96,34.79,34.81,102412.0,33.8474,33.8474,33.6828,33.7022,102412.0
2020-02-24 12:05:00,34.82,34.83,34.63,34.66,196436.0,33.7119,33.7215,33.5279,33.5569,196436.0
2020-02-24 12:10:00,34.64,34.76,34.63,34.65,102384.0,33.5376,33.6538,33.5279,33.5473,102384.0
2020-02-24 12:15:00,34.63,34.77,34.58,34.76,100490.0,33.5279,33.6634,33.4795,33.6538,100490.0
2020-02-24 12:20:00,34.76,34.8,34.66,34.68,70264.0,33.6538,33.6925,33.5569,33.5763,70264.0
2020-02-24 12:25:00,34.68,34.83,34.65,34.68,117928.0,33.5763,33.7215,33.5473,33.5763,117928.0
2020-02-24 12:30:00,34.65,34.69,34.52,34.59,101638.0,33.5473,33.586,33.4214,33.4892,101638.0
2020-02-24 12:35:00,34.59,34.88,34.59,34.88,134228.0,33.4892,33.7699,33.4892,33.7699,134228.0
2020-02-24 12:40:00,34.9,34.94,34.81,34.89,49422.0,33.7893,33.828,33.7022,33.7796,49422.0
2020-02-24 12:45:00,34.88,34.88,34.76,34.78,61968.0,33.7699,33.7699,33.6538,33.6731,61968.0
2020-02-24 12:50:00,34.77,34.79,34.69,34.72,78392.0,33.6634,33.6828,33.586,33.615,78392.0
2020-02-24 12:55:00,34.68,34.7,34.58,34.58,95282.0,33.5763,33.5957,33.4795,33.4795,95282.0
2020-02-24 13:00:00,34.57,34.57,34.33,34.35,192480.0,33.4698,33.4698,33.2374,33.2568,192480.0
2020-02-24 13:05:00,34.34,34.47,34.34,34.36,141784.0,33.2471,33.373,33.2471,33.2665,141784.0
2020-02-24 13:10:00,34.36,34.4,34.27,34.31,76434.0,33.2665,33.3052,33.1794,33.2181,76434.0
2020-02-24 13:15:00,34.29,34.3,34.19,34.3,170536.0,33.1987,33.2084,33.1019,33.2084,170536.0
2020-02-24 13:20:00,34.28,34.44,34.27,34.34,290888.0,33.189,33.3439,33.1794,33.2471,290888.0
2020-02-24 13:25:00,34.3,34.65,34.3,34.65,191036.0,33.2084,33.5473,33.2084,33.5473,191036.0
2020-02-24 13:30:00,34.63,34.71,34.55,34.66,308654.0,33.5279,33.6054,33.4504,33.5569,308654.0
2020-02-24 13:35:00,34.64,34.77,34.61,34.72,128746.0,33.5376,33.6634,33.5085,33.615,128746.0
2020-02-24 13:40:00,34.72,34.72,34.59,34.66,65558.0,33.615,33.615,33.4892,33.5569,65558.0
2020-02-24 13:45:00,34.67,34.83,34.66,34.8,97850.0,33.5666,33.7215,33.5569,33.6925,97850.0
2020-02-24 13:50:00,34.84,34.86,34.73,34.77,63708.0,33.7312,33.7506,33.6247,33.6634,63708.0
2020-02-24 13:55:00,34.77,34.83,34.65,34.8,29476.0,33.6634,33.7215,33.5473,33.6925,29476.0
2020-02-24 14:00:00,34.78,34.88,34.72,34.73,42688.0,33.6731,33.7699,33.615,33.6247,42688.0
2020-02-24 14:05:00,34.74,34.79,34.52,34.59,95092.0,33.6344,33.6828,33.4214,33.4892,95092.0
2020-02-24 14:10:00,34.59,34.62,34.51,34.51,31134.0,33.4892,33.5182,33.4117,33.4117,31134.0
2020-02-24 14:15:00,34.5,34.62,34.47,34.56,58680.0,33.402,33.5182,33.373,33.4601,58680.0
2020-02-24 14:20:00,34.6,34.77,34.59,34.77,95690.0,33.4989,33.6634,33.4892,33.6634,95690.0
2020-02-24 14:25:00,34.82,35.04,34.82,35.0,119782.0,33.7119,33.9249,33.7119,33.8861,119782.0
2020-02-24 14:30:00,35.0,35.05,34.96,34.99,55488.0,33.8861,33.9345,33.8474,33.8764,55488.0
2020-02-24 14:35:00,34.97,35.1,34.91,35.1,63480.0,33.8571,33.9829,33.799,33.9829,63480.0
2020-02-24 14:40:00,35.08,35.11,35.02,35.1,467580.0,33.9636,33.9926,33.9055,33.9829,467580.0
2020-02-24 14:45:00,35.1,35.2,35.1,35.18,101388.0,33.9829,34.0798,33.9829,34.0604,101388.0
2020-02-24 14:50:00,35.21,35.29,35.1,35.26,86040.0,34.0894,34.1669,33.9829,34.1378,86040.0
2020-02-24 14:55:00,35.27,35.43,35.23,35.38,152032.0,34.1475,34.3024,34.1088,34.254,152032.0
2020-02-24 15:00:00,35.38,35.54,35.3,35.47,240636.0,34.254,34.4089,34.1766,34.3412,240636.0
2020-02-24 15:05:00,35.49,35.54,35.44,35.45,129492.0,34.3605,34.4089,34.3121,34.3218,129492.0
2020-02-24 15:10:00,35.46,35.46,35.2,35.23,100854.0,34.3315,34.3315,34.0798,34.1088,100854.0
2020-02-24 15:15:00,35.23,35.28,35.13,35.24,83008.0,34.1088,34.1572,34.012,34.1185,83008.0
2020-02-24 15:20:00,35.24,35.34,35.18,35.2,80884.0,34.1185,34.2153,34.0604,34.0798,80884.0
2020-02-24 15:25:00,35.22,35.23,35.14,35.15,99112.0,34.0991,34.1088,34.0217,34.0314,99112.0
2020-02-24 15:30:00,35.15,35.23,35.04,35.12,59348.0,34.0314,34.1088,33.9249,34.0023,59348.0
2020-02-24 15:35:00,35.11,35.14,34.94,34.97,134466.0,33.9926,34.0217,33.828,33.8571,134466.0
2020-02-24 15:40:00,34.98,34.98,34.83,34.86,154134.0,33.8668,33.8668,33.7215,33.7506,154134.0
2020-02-24 15:45:00,34.86,35.15,34.86,35.13,174526.0,33.7506,34.0314,33.7506,34.012,174526.0
2020-02-24 15:50:00,35.1,35.1,34.71,34.71,194566.0,33.9829,33.9829,33.6054,33.6054,194566.0
2020-02-24 15:55:00,34.69,34.76,34.59,34.59,356326.0,33.586,33.6538,33.4892,33.4892,356326.0
2020-02-25 09:30:00,35.09,35.28,34.88,34.9,484266.0,33.9733,34.1572,33.7699,33.7893,484266.0
2020-02-25 09:35:00,34.85,35.18,34.83,35.02,244812.0,33.7409,34.0604,33.7215,33.9055,244812.0
2020-02-25 09:40:00,35.0,35.0,34.73,34.76,146170.0,33.8861,33.8861,33.6247,33.6538,146170.0
2020-02-25 09:45:00,34.74,34.77,34.47,34.65,175234.0,33.6344,33.6634,33.373,33.5473,175234.0
2020-02-25 09:50:00,34.58,34.9,34.53,34.88,149910.0,33.4795,33.7893,33.4311,33.7699,149910.0
2020-02-25 09:55:00,34.85,34.88,34.72,34.8,173938.0,33.7409,33.7699,33.615,33.6925,173938.0
2020-02-25 10:00:00,34.83,34.95,34.69,34.73,170640.0,33.7215,33.8377,33.586,33.6247,170640.0
2020-02-25 10:05:00,34.74,34.89,34.68,34.79,115208.0,33.6344,33.7796,33.5763,33.6828,115208.0
2020-02-25 10:10:00,34.77,34.79,34.57,34.62,138164.0,33.6634,33.6828,33.4698,33.5182,138164.0
2020-02-25 10:15:00,34.63,34.69,34.48,34.49,154518.0,33.5279,33.586,33.3827,33.3924,154518.0
2020-02-25 10:20:00,34.47,34.47,34.13,34.15,184172.0,33.373,33.373,33.0438,33.0632,184172.0
2020-02-25 10:25:00,34.15,34.16,33.81,33.89,371040.0,33.0632,33.0729,32.734,32.8115,371040.0
2020-02-25 10:30:00,33.91,34.03,33.65,33.93,480312.0,32.8308,32.947,32.5791,32.8502,480312.0
2020-02-25 10:35:00,33.88,34.05,33.74,33.97,191042.0,32.8018,32.9664,32.6662,32.8889,191042.0
2020-02-25 10:40:00,33.93,34.18,33.82,34.15,145472.0,32.8502,33.0922,32.7437,33.0632,145472.0
2020-02-25 10:45:00,34.15,34.21,33.79,33.8,110458.0,33.0632,33.1213,32.7146,32.7243,110458.0
2020-02-25 10:50:00,33.75,33.76,33.31,33.55,254648.0,32.6759,32.6856,32.2499,32.4823,254648.0
2020-02-25 10:55:00,33.55,33.73,33.45,33.73,161924.0,32.4823,32.6565,32.3855,32.6565,161924.0
2020-02-25 11:00:00,33.74,33.87,33.52,33.55,100302.0,32.6662,32.7921,32.4532,32.4823,100302.0
2020-02-25 11:05:00,33.52,33.7,33.35,33.42,146128.0,32.4532,32.6275,32.2886,32.3564,146128.0
2020-02-25 11:10:00,33.4,33.61,33.37,33.46,158926.0,32.337,32.5404,32.308,32.3951,158926.0
2020-02-25 11:15:00,33.43,33.45,33.02,33.19,362474.0,32.3661,32.3855,31.9691,32.1337,362474.0
2020-02-25 11:20:00,33.18,33.27,33.04,33.23,129226.0,32.124,32.2112,31.9885,32.1725,129226.0
2020-02-25 11:25:00,33.19,33.48,33.19,33.41,159922.0,32.1337,32.4145,32.1337,32.3467,159922.0
2020-02-25 11:30:00,33.4,33.55,33.26,33.49,115954.0,32.337,32.4823,32.2015,32.4242,115954.0
2020-02-25 11:35:00,33.51,33.56,33.35,33.53,92316.0,32.4435,32.492,32.2886,32.4629,92316.0
2020-02-25 11:40:00,33.52,33.53,33.25,33.25,132582.0,32.4532,32.4629,32.1918,32.1918,132582.0
2020-02-25 11:45:00,33.29,33.7,33.27,33.62,126184.0,32.2305,32.6275,32.2112,32.55,126184.0
2020-02-25 11:50:00,33.63,33.7,33.56,33.7,100032.0,32.5597,32.6275,32.492,32.6275,100032.0
2020-02-25 11:55:00,33.7,33.71,33.55,33.62,81192.0,32.6275,32.6372,32.4823,32.55,81192.0
2020-02-25 12:00:00,33.62,33.7,33.55,33.55,49248.0,32.55,32.6275,32.4823,32.4823,49248.0
2020-02-25 12:05:00,33.58,33.6,33.47,33.58,41686.0,32.5113,32.5307,32.4048,32.5113,41686.0
2020-02-25 12:10:00,33.55,33.66,33.52,33.52,31682.0,32.4823,32.5888,32.4532,32.4532,31682.0
2020-02-25 12:15:00,33.52,33.52,33.27,33.3,46036.0,32.4532,32.4532,32.2112,32.2402,46036.0
2020-02-25 12:20:00,33.3,33.34,33.18,33.26,67334.0,32.2402,32.279,32.124,32.2015,67334.0
2020-02-25 12:25:00,33.23,33.29,33.15,33.23,127742.0,32.1725,32.2305,32.095,32.1725,127742.0
2020-02-25 12:30:00,33.21,33.4,33.2,33.4,86498.0,32.1531,32.337,32.1434,32.337,86498.0
2020-02-25 12:35:00,33.38,33.5,33.37,33.42,51896.0,32.3177,32.4339,32.308,32.3564,51896.0
2020-02-25 12:40:00,33.44,33.44,33.06,33.1,76868.0,32.3758,32.3758,32.0079,32.0466,76868.0
2020-02-25 12:45:00,33.09,33.09,32.87,32.91,142934.0,32.0369,32.0369,31.8239,31.8626,142934.0
2020-02-25 12:50:00,32.9,33.02,32.86,32.99,65838.0,31.853,31.9691,31.8142,31.9401,65838.0
2020-02-25 12:55:00,33.0,33.02,32.83,32.86,60260.0,31.9498,31.9691,31.7852,31.8142,60260.0
2020-02-25 13:00:00,32.85,32.97,32.71,32.82,223028.0,31.8045,31.9207,31.669,31.7755,223028.0
2020-02-25 13:05:00,32.87,33.0,32.77,32.96,77788.0,31.8239,31.9498,31.7271,31.911,77788.0
2020-02-25 13:10:00,32.97,33.07,32.87,32.88,108806.0,31.9207,32.0175,31.8239,31.8336,108806.0
2020-02-25 13:15:00,32.9,32.94,32.57,32.64,427956.0,31.853,31.8917,31.5335,31.6012,427956.0
2020-02-25 13:20:00,32.63,32.74,32.63,32.7,63136.0,31.5915,31.698,31.5915,31.6593,63136.0
2020-02-25 13:25:00,32.71,32.77,32.6,32.7,321692.0,31.669,31.7271,31.5625,31.6593,321692.0
2020-02-25 13:30:00,32.65,32.66,32.48,32.62,179818.0,31.6109,31.6206,31.4463,31.5819,179818.0
2020-02-25 13:35:00,32.61,32.62,32.46,32.49,190612.0,31.5722,31.5819,31.427,31.456,190612.0
2020-02-25 13:40:00,32.47,32.68,32.4,32.63,242502.0,31.4366,31.64,31.3689,31.5915,242502.0
2020-02-25 13:45:00,32.63,32.67,32.52,32.52,73264.0,31.5915,31.6303,31.4851,31.4851,73264.0
2020-02-25 13:50:00,32.54,32.73,32.38,32.49,146686.0,31.5044,31.6884,31.3495,31.456,146686.0
2020-02-25 13:55:00,32.5,32.5,32.23,32.23,200536.0,31.4657,31.4657,31.2043,31.2043,200536.0
2020-02-25 14:00:00,32.22,32.26,31.95,32.14,262644.0,31.1946,31.2333,30.9332,31.1171,262644.0
2020-02-25 14:05:00,32.16,32.21,31.58,31.67,365176.0,31.1365,31.1849,30.575,30.6621,365176.0
2020-02-25 14:10:00,31.75,32.1,31.61,32.04,292620.0,30.7396,31.0784,30.604,31.0203,292620.0
2020-02-25 14:15:00,32.04,32.06,31.68,31.75,103110.0,31.0203,31.0397,30.6718,30.7396,103110.0
2020-02-25 14:20:00,31.73,31.91,31.62,31.63,116322.0,30.7202,30.8945,30.6137,30.6234,116322.0
2020-02-25 14:25:00,31.65,31.77,31.42,31.42,356424.0,30.6427,30.7589,30.4201,30.4201,356424.0
2020-02-25 14:30:00,31.43,31.66,31.26,31.43,813292.0,30.4297,30.6524,30.2651,30.4297,813292.0
2020-02-25 14:35:00,31.43,31.52,31.29,31.3,503548.0,30.4297,30.5169,30.2942,30.3039,503548.0
2020-02-25 14:40:00,31.28,31.75,31.25,31.74,251102.0,30.2845,30.7396,30.2555,30.7299,251102.0
2020-02-25 14:45:00,31.74,31.9,31.59,31.83,204664.0,30.7299,30.8848,30.5846,30.817,204664.0
2020-02-25 14:50:00,31.86,32.02,31.69,32.02,84566.0,30.8461,31.001,30.6815,31.001,84566.0
2020-02-25 14:55:00,32.03,32.08,31.87,31.91,256564.0,31.0106,31.0591,30.8557,30.8945,256564.0
2020-02-25 15:00:00,31.93,32.31,31.93,32.1,258444.0,30.9138,31.2817,30.9138,31.0784,258444.0
2020-02-25 15:05:00,32.08,32.39,32.07,32.1,219772.0,31.0591,31.3592,31.0494,31.0784,219772.0
2020-02-25 15:10:00,32.15,32.15,31.81,31.86,254162.0,31.1268,31.1268,30.7976,30.8461,254162.0
2020-02-25 15:15:00,31.81,32.04,31.71,31.8,203346.0,30.7976,31.0203,30.7008,30.788,203346.0
2020-02-25 15:20:00,31.8,31.85,31.38,31.54,196000.0,30.788,30.8364,30.3813,30.5362,196000.0
2020-02-25 15:25:00,31.53,31.74,31.45,31.61,91352.0,30.5266,30.7299,30.4491,30.604,91352.0
2020-02-25 15:30:00,31.57,31.57,31.14,31.33,640956.0,30.5653,30.5653,30.149,30.3329,640956.0
2020-02-25 15:35:00,31.32,31.34,31.13,31.21,239838.0,30.3232,30.3426,30.1393,30.2167,239838.0
2020-02-25 15:40:00,31.19,31.61,31.19,31.49,275462.0,30.1974,30.604,30.1974,30.4878,275462.0
2020-02-25 15:45:00,31.51,31.88,31.51,31.57,309676.0,30.5072,30.8654,30.5072,30.5653,309676.0
2020-02-25 15:50:00,31.57,31.6,31.33,31.42,323146.0,30.5653,30.5943,30.3329,30.4201,323146.0
2020-02-25 15:55:00,31.41,31.61,31.29,31.47,612356.0,30.4104,30.604,30.2942,30.4685,612356.0
2020-02-26 09:30:00,31.9,32.15,31.8,32.04,703334.0,30.8848,31.1268,30.788,31.0203,703334.0
2020-02-26 09:35:00,32.04,32.45,31.99,32.43,392632.0,31.0203,31.4173,30.9719,31.3979,392632.0
2020-02-26 09:40:00,32.43,32.88,32.41,32.74,446484.0,31.3979,31.8336,31.3786,31.698,446484.0
2020-02-26 09:45:00,32.74,32.79,32.41,32.49,414260.0,31.698,31.7465,31.3786,31.456,414260.0
2020-02-26 09:50:00,32.51,32.52,32.28,32.46,230800.0,31.4754,31.4851,31.2527,31.427,230800.0
2020-02-26 09:55:00,32.46,32.48,32.21,32.31,197222.0,31.427,31.4463,31.1849,31.2817,197222.0
2020-02-26 10:00:00,32.27,32.38,32.13,32.18,164014.0,31.243,31.3495,31.1075,31.1559,164014.0
2020-02-26 10:05:00,32.18,32.27,32.04,32.27,167224.0,31.1559,31.243,31.0203,31.243,167224.0
2020-02-26 10:10:00,32.28,32.49,32.08,32.48,175020.0,31.2527,31.456,31.0591,31.4463,175020.0
2020-02-26 10:15:00,32.48,32.66,32.47,32.63,150270.0,31.4463,31.6206,31.4366,31.5915,150270.0
2020-02-26 10:20:00,32.63,32.7,32.46,32.58,158268.0,31.5915,31.6593,31.427,31.5431,158268.0
2020-02-26 10:25:00,32.63,32.77,32.53,32.55,177906.0,31.5915,31.7271,31.4947,31.5141,177906.0
2020-02-26 10:30:00,32.58,32.81,32.55,32.77,156438.0,31.5431,31.7658,31.5141,31.7271,156438.0
2020-02-26 10:35:00,32.8,32.85,32.67,32.7,127364.0,31.7561,31.8045,31.6303,31.6593,127364.0
2020-02-26 10:40:00,32.71,32.98,32.68,32.96,249518.0,31.669,31.9304,31.64,31.911,249518.0
2020-02-26 10:45:00,32.97,32.99,32.88,32.94,1075614.0,31.9207,31.9401,31.8336,31.8917,1075614.0
2020-02-26 10:50:00,32.95,33.08,32.88,32.9,255922.0,31.9014,32.0272,31.8336,31.853,255922.0
2020-02-26 10:55:00,32.9,32.95,32.79,32.81,102340.0,31.853,31.9014,31.7465,31.7658,102340.0
2020-02-26 11:00:00,32.8,32.84,32.65,32.76,142404.0,31.7561,31.7949,31.6109,31.7174,142404.0
2020-02-26 11:05:00,32.74,32.76,32.58,32.59,88300.0,31.698,31.7174,31.5431,31.5528,88300.0
2020-02-26 11:10:00,32.6,32.6,32.47,32.56,113146.0,31.5625,31.5625,31.4366,31.5238,113146.0
2020-02-26 11:15:00,32.55,32.8,32.55,32.77,109300.0,31.5141,31.7561,31.5141,31.7271,109300.0
2020-02-26 11:20:00,32.8,32.92,32.77,32.9,76756.0,31.7561,31.8723,31.7271,31.853,76756.0
2020-02-26 11:25:00,32.93,32.95,32.88,32.9,42240.0,31.882,31.9014,31.8336,31.853,42240.0
2020-02-26 11:30:00,32.9,32.9,32.69,32.8,88068.0,31.853,31.853,31.6496,31.7561,88068.0
2020-02-26 11:35:00,32.77,32.87,32.6,32.83,47364.0,31.7271,31.8239,31.5625,31.7852,47364.0
2020-02-26 11:40:00,32.85,32.88,32.65,32.65,93970.0,31.8045,31.8336,31.6109,31.6109,93970.0
2020-02-26 11:45:00,32.65,32.65,32.47,32.49,142772.0,31.6109,31.6109,31.4366,31.456,142772.0
2020-02-26 11:50:00,32.49,32.51,32.24,32.26,132584.0,31.456,31.4754,31.214,31.2333,132584.0
2020-02-26 11:55:00,32.26,32.34,32.18,32.29,97258.0,31.2333,31.3108,31.1559,31.2624,97258.0
2020-02-26 12:00:00,32.27,32.31,31.93,31.93,275142.0,31.243,31.2817,30.9138,30.9138,275142.0
2020-02-26 12:05:00,31.93,31.97,31.61,31.73,278142.0,30.9138,30.9526,30.604,30.7202,278142.0
2020-02-26 12:10:00,31.7,31.79,31.61,31.68,136770.0,30.6911,30.7783,30.604,30.6718,136770.0
2020-02-26 12:15:00,31.63,31.71,31.44,31.71,671842.0,30.6234,30.7008,30.4394,30.7008,671842.0
2020-02-26 12:20:00,31.72,31.9,31.68,31.88,197572.0,30.7105,30.8848,30.6718,30.8654,197572.0
2020-02-26 12:25:00,31.86,31.88,31.74,31.88,89266.0,30.8461,30.8654,30.7299,30.8654,89266.0
2020-02-26 12:30:00,31.88,32.16,31.88,32.13,137372.0,30.8654,31.1365,30.8654,31.1075,137372.0
2020-02-26 12:35:00,32.13,32.2,32.0,32.05,100048.0,31.1075,31.1752,30.9816,31.03,100048.0
2020-02-26 12:40:00,31.99,32.05,31.85,31.86,316642.0,30.9719,31.03,30.8364,30.8461,316642.0
2020-02-26 12:45:00,31.92,32.13,31.92,32.02,82346.0,30.9041,31.1075,30.9041,31.001,82346.0
2020-02-26 12:50:00,32.01,32.12,31.86,31.88,126266.0,30.9913,31.0978,30.8461,30.8654,126266.0
2020-02-26 12:55:00,31.91,32.01,31.78,31.93,166690.0,30.8945,30.9913,30.7686,30.9138,166690.0
2020-02-26 13:00:00,32.01,32.08,31.93,31.97,57468.0,30.9913,31.0591,30.9138,30.9526,57468.0
2020-02-26 13:05:00,31.99,32.01,31.75,31.76,191320.0,30.9719,30.9913,30.7396,30.7492,191320.0
2020-02-26 13:10:00,31.78,31.82,31.71,31.77,92474.0,30.7686,30.8073,30.7008,30.7589,92474.0
2020-02-26 13:15:00,31.77,31.89,31.68,31.74,191886.0,30.7589,30.8751,30.6718,30.7299,191886.0
2020-02-26 13:20:00,31.75,31.84,31.69,31.75,101902.0,30.7396,30.8267,30.6815,30.7396,101902.0
2020-02-26 13:25:00,31.77,31.97,31.73,31.91,160372.0,30.7589,30.9526,30.7202,30.8945,160372.0
2020-02-26 13:30:00,31.84,31.88,31.36,31.39,334414.0,30.8267,30.8654,30.362,30.391,334414.0
2020-02-26 13:35:00,31.39,31.47,31.02,31.04,385326.0,30.391,30.4685,30.0328,30.0522,385326.0
2020-02-26 13:40:00,31.04,31.11,30.86,30.87,226734.0,30.0522,30.1199,29.8779,29.8876,226734.0
2020-02-26 13:45:00,30.89,31.59,30.85,31.41,269852.0,29.9069,30.5846,29.8682,30.4104,269852.0
2020-02-26 13:50:00,31.4,31.45,31.26,31.26,143250.0,30.4007,30.4491,30.2651,30.2651,143250.0
2020-02-26 13:55:00,31.27,31.27,30.92,30.95,326556.0,30.2748,30.2748,29.936,29.965,326556.0
2020-02-26 14:00:00,30.96,31.32,30.87,31.08,148832.0,29.9747,30.3232,29.8876,30.0909,148832.0
2020-02-26 14:05:00,31.09,31.35,31.07,31.15,106282.0,30.1006,30.3523,30.0812,30.1587,106282.0
2020-02-26 14:10:00,31.18,31.48,31.07,31.47,112470.0,30.1877,30.4781,30.0812,30.4685,112470.0
2020-02-26 14:15:00,31.48,31.49,31.17,31.17,73992.0,30.4781,30.4878,30.178,30.178,73992.0
2020-02-26 14:20:00,31.22,31.4,31.16,31.38,117522.0,30.2264,30.4007,30.1683,30.3813,117522.0
2020-02-26 14:25:00,31.46,31.57,31.29,31.29,316416.0,30.4588,30.5653,30.2942,30.2942,316416.0
2020-02-26 14:30:00,31.31,31.46,31.13,31.27,134274.0,30.3136,30.4588,30.1393,30.2748,134274.0
2020-02-26 14:35:00,31.25,31.54,31.24,31.36,49068.0,30.2555,30.5362,30.2458,30.362,49068.0
2020-02-26 14:40:00,31.39,31.39,31.07,31.13,144178.0,30.391,30.391,30.0812,30.1393,144178.0
2020-02-26 14:45:00,31.18,31.38,31.11,31.27,35110.0,30.1877,30.3813,30.1199,30.2748,35110.0
2020-02-26 14:50:00,31.25,31.25,31.05,31.25,77824.0,30.2555,30.2555,30.0618,30.2555,77824.0
2020-02-26 14:55:00,31.2,31.34,31.01,31.05,163124.0,30.2071,30.3426,30.0231,30.0618,163124.0
2020-02-26 15:00:00,31.08,31.36,31.07,31.2,95910.0,30.0909,30.362,30.0812,30.2071,95910.0
2020-02-26 15:05:00,31.19,31.28,31.07,31.25,94850.0,30.1974,30.2845,30.0812,30.2555,94850.0
2020-02-26 15:10:00,31.3,31.5,31.23,31.39,67160.0,30.3039,30.4975,30.2361,30.391,67160.0
2020-02-26 15:15:00,31.36,31.67,31.36,31.54,153348.0,30.362,30.6621,30.362,30.5362,153348.0
2020-02-26 15:20:00,31.56,31.58,31.27,31.32,207822.0,30.5556,30.575,30.2748,30.3232,207822.0
2020-02-26 15:25:00,31.32,31.36,31.13,31.27,123834.0,30.3232,30.362,30.1393,30.2748,123834.0
2020-02-26 15:30:00,31.25,31.39,31.15,31.15,83586.0,30.2555,30.391,30.1587,30.1587,83586.0
2020-02-26 15:35:00,31.18,31.41,31.18,31.41,63260.0,30.1877,30.4104,30.1877,30.4104,63260.0
2020-02-26 15:40:00,31.39,31.4,31.21,31.35,62426.0,30.391,30.4007,30.2167,30.3523,62426.0
2020-02-26 15:45:00,31.36,31.36,31.22,31.25,122938.0,30.362,30.362,30.2264,30.2555,122938.0
2020-02-26 15:50:00,31.26,31.4,31.21,31.26,191078.0,30.2651,30.4007,30.2167,30.2651,191078.0
2020-02-26 15:55:00,31.25,31.29,31.06,31.1,251364.0,30.2555,30.2942,30.0715,30.1102,251364.0
2020-02-27 09:30:00,29.27,29.36,29.03,29.08,1543156.0,28.3385,28.4256,28.1061,28.1545,1543156.0
2020-02-27 09:35:00,29.05,29.7,29.01,29.64,827236.0,28.1255,28.7548,28.0868,28.6967,827236.0
2020-02-27 09:40:00,29.64,29.65,29.14,29.15,369840.0,28.6967,28.7064,28.2126,28.2223,369840.0
2020-02-27 09:45:00,29.13,29.14,28.63,28.88,734056.0,28.2029,28.2126,27.7188,27.9609,734056.0
2020-02-27 09:50:00,28.88,29.33,28.8,29.27,437436.0,27.9609,28.3966,27.8834,28.3385,437436.0
2020-02-27 09:55:00,29.25,29.48,29.1,29.16,579408.0,28.3191,28.5418,28.1739,28.232,579408.0
2020-02-27 10:00:00,29.18,29.38,28.81,28.85,548630.0,28.2513,28.445,27.8931,27.9318,548630.0
2020-02-27 10:05:00,28.83,29.1,28.82,28.9,316732.0,27.9125,28.1739,27.9028,27.9803,316732.0
2020-02-27 10:10:00,28.9,29.07,28.8,29.0,247458.0,27.9803,28.1448,27.8834,28.0771,247458.0
2020-02-27 10:15:00,29.01,29.01,28.73,28.81,373990.0,28.0868,28.0868,27.8157,27.8931,373990.0
2020-02-27 10:20:00,28.81,28.85,28.47,28.6,2068212.0,27.8931,27.9318,27.5639,27.6898,2068212.0
2020-02-27 10:25:00,28.58,28.58,28.28,28.36,654068.0,27.6704,27.6704,27.38,27.4574,654068.0
2020-02-27 10:30:00,28.38,28.38,27.87,27.87,798576.0,27.4768,27.4768,26.983,26.983,798576.0
2020-02-27 10:35:00,27.88,28.45,27.82,28.43,622686.0,26.9927,27.5446,26.9346,27.5252,622686.0
2020-02-27 10:40:00,28.4,28.5,28.22,28.26,282488.0,27.4962,27.593,27.3219,27.3606,282488.0
2020-02-27 10:45:00,28.24,28.82,28.24,28.8,624312.0,27.3413,27.9028,27.3413,27.8834,624312.0
2020-02-27 10:50:00,28.8,29.04,28.73,28.81,640552.0,27.8834,28.1158,27.8157,27.8931,640552.0
2020-02-27 10:55:00,28.8,29.28,28.68,29.27,794790.0,27.8834,28.3482,27.7673,28.3385,794790.0
2020-02-27 11:00:00,29.26,29.52,29.2,29.33,893844.0,28.3288,28.5805,28.2707,28.3966,893844.0
2020-02-27 11:05:00,29.31,29.68,29.23,29.65,439208.0,28.3772,28.7354,28.2998,28.7064,439208.0
2020-02-27 11:10:00,29.65,29.65,29.28,29.43,336462.0,28.7064,28.7064,28.3482,28.4934,336462.0
2020-02-27 11:15:00,29.48,29.7,29.39,29.7,240914.0,28.5418,28.7548,28.4547,28.7548,240914.0
2020-02-27 11:20:00,29.7,29.71,29.34,29.36,355406.0,28.7548,28.7645,28.4063,28.4256,355406.0
2020-02-27 11:25:00,29.34,29.37,29.15,29.15,160590.0,28.4063,28.4353,28.2223,28.2223,160590.0
2020-02-27 11:30:00,29.15,29.34,29.1,29.1,203020.0,28.2223,28.4063,28.1739,28.1739,203020.0
2020-02-27 11:35:00,29.14,29.24,28.85,28.99,198482.0,28.2126,28.3094,27.9318,28.0674,198482.0
2020-02-27 11:40:00,28.96,29.15,28.93,28.93,88634.0,28.0383,28.2223,28.0093,28.0093,88634.0
2020-02-27 11:45:00,28.92,29.22,28.71,29.13,167320.0,27.9996,28.2901,27.7963,28.2029,167320.0
2020-02-27 11:50:00,29.1,29.33,29.04,29.31,108766.0,28.1739,28.3966,28.1158,28.3772,108766.0
2020-02-27 11:55:00,29.34,29.65,29.21,29.59,137300.0,28.4063,28.7064,28.2804,28.6483,137300.0
2020-02-27 12:00:00,29.56,29.76,29.43,29.59,345814.0,28.6193,28.8129,28.4934,28.6483,345814.0
2020-02-27 12:05:00,29.55,29.89,29.5,29.81,163868.0,28.6096,28.9388,28.5612,28.8613,163868.0
2020-02-27 12:10:00,29.86,30.14,29.85,30.13,224904.0,28.9097,29.1808,28.9,29.1711,224904.0
2020-02-27 12:15:00,30.14,30.19,29.9,30.18,266058.0,29.1808,29.2292,28.9484,29.2195,266058.0
2020-02-27 12:20:00,30.15,30.16,29.52,29.66,225464.0,29.1905,29.2002,28.5805,28.7161,225464.0
2020-02-27 12:25:00,29.68,29.99,29.68,29.99,146436.0,28.7354,29.0356,28.7354,29.0356,146436.0
2020-02-27 12:30:00,29.95,30.28,29.9,30.15,187824.0,28.9968,29.3163,28.9484,29.1905,187824.0
2020-02-27 12:35:00,30.15,30.5,30.15,30.5,173164.0,29.1905,29.5293,29.1905,29.5293,173164.0
2020-02-27 12:40:00,30.48,30.49,30.23,30.23,236646.0,29.51,29.5197,29.2679,29.2679,236646.0
2020-02-27 12:45:00,30.24,30.42,30.13,30.42,132092.0,29.2776,29.4519,29.1711,29.4519,132092.0
2020-02-27 12:50:00,30.41,30.48,30.23,30.36,124206.0,29.4422,29.51,29.2679,29.3938,124206.0
2020-02-27 12:55:00,30.33,30.38,29.96,29.98,154436.0,29.3647,29.4132,29.0065,29.0259,154436.0
2020-02-27 13:00:00,29.96,30.26,29.83,30.23,195174.0,29.0065,29.297,28.8807,29.2679,195174.0
2020-02-27 13:05:00,30.22,30.29,30.04,30.25,81704.0,29.2582,29.326,29.084,29.2873,81704.0
2020-02-27 13:10:00,30.25,30.4,30.25,30.36,68044.0,29.2873,29.4325,29.2873,29.3938,68044.0
2020-02-27 13:15:00,30.28,30.29,29.99,30.1,108138.0,29.3163,29.326,29.0356,29.1421,108138.0
2020-02-27 13:20:00,30.07,30.13,29.86,29.93,127110.0,29.113,29.1711,28.9097,28.9775,127110.0
2020-02-27 13:25:00,29.93,30.08,29.72,29.75,131468.0,28.9775,29.1227,28.7742,28.8032,131468.0
2020-02-27 13:30:00,29.72,29.87,29.62,29.65,93658.0,28.7742,28.9194,28.6773,28.7064,93658.0
2020-02-27 13:35:00,29.64,29.65,29.29,29.36,171140.0,28.6967,28.7064,28.3578,28.4256,171140.0
2020-02-27 13:40:00,29.43,29.5,28.74,28.93,247100.0,28.4934,28.5612,27.8253,28.0093,247100.0
2020-02-27 13:45:00,28.95,29.3,28.89,29.21,123138.0,28.0287,28.3675,27.9706,28.2804,123138.0
2020-02-27 13:50:00,29.23,29.56,28.99,29.53,134148.0,28.2998,28.6193,28.0674,28.5902,134148.0
2020-02-27 13:55:00,29.47,29.56,28.85,28.97,198140.0,28.5321,28.6193,27.9318,28.048,198140.0
2020-02-27 14:00:00,28.93,29.11,28.78,28.92,286524.0,28.0093,28.1836,27.8641,27.9996,286524.0
2020-02-27 14:05:00,28.95,29.0,28.61,28.68,148254.0,28.0287,28.0771,27.6995,27.7673,148254.0
2020-02-27 14:10:00,28.65,28.92,28.61,28.91,142908.0,27.7382,27.9996,27.6995,27.9899,142908.0
2020-02-27 14:15:00,28.87,29.01,28.57,28.58,132776.0,27.9512,28.0868,27.6608,27.6704,132776.0
2020-02-27 14:20:00,28.57,28.96,28.56,28.95,88796.0,27.6608,28.0383,27.6511,28.0287,88796.0
2020-02-27 14:25:00,28.96,29.18,28.89,29.13,106572.0,28.0383,28.2513,27.9706,28.2029,106572.0
2020-02-27 14:30:00,29.03,29.05,28.81,28.93,62452.0,28.1061,28.1255,27.8931,28.0093,62452.0
2020-02-27 14:35:00,28.87,29.07,28.86,28.92,60064.0,27.9512,28.1448,27.9415,27.9996,60064.0
2020-02-27 14:40:00,28.91,29.04,28.8,29.02,70456.0,27.9899,28.1158,27.8834,28.0964,70456.0
2020-02-27 14:45:00,29.01,29.01,28.73,28.88,83092.0,28.0868,28.0868,27.8157,27.9609,83092.0
2020-02-27 14:50:00,28.93,28.95,28.77,28.81,45936.0,28.0093,28.0287,27.8544,27.8931,45936.0
2020-02-27 14:55:00,28.78,28.8,28.54,28.58,97248.0,27.8641,27.8834,27.6317,27.6704,97248.0
2020-02-27 15:00:00,28.61,28.61,28.29,28.47,186106.0,27.6995,27.6995,27.3897,27.5639,186106.0
2020-02-27 15:05:00,28.48,28.82,28.39,28.8,149726.0,27.5736,27.9028,27.4865,27.8834,149726.0
2020-02-27 15:10:00,28.81,28.92,28.7,28.7,127968.0,27.8931,27.9996,27.7866,27.7866,127968.0
2020-02-27 15:15:00,28.74,28.78,28.52,28.53,64008.0,27.8253,27.8641,27.6124,27.622,64008.0
2020-02-27 15:20:00,28.52,28.61,28.44,28.49,115310.0,27.6124,27.6995,27.5349,27.5833,115310.0
2020-02-27 15:25:00,28.47,28.6,28.3,28.3,79576.0,27.5639,27.6898,27.3994,27.3994,79576.0
2020-02-27 15:30:00,28.3,28.41,28.14,28.33,189408.0,27.3994,27.5059,27.2444,27.4284,189408.0
2020-02-27 15:35:00,28.3,28.31,28.04,28.05,137598.0,27.3994,27.409,27.1476,27.1573,137598.0
2020-02-27 15:40:00,28.08,28.11,27.88,27.88,241408.0,27.1864,27.2154,26.9927,26.9927,241408.0
2020-02-27 15:45:00,27.88,28.15,27.88,27.99,374074.0,26.9927,27.2541,26.9927,27.0992,374074.0
2020-02-27 15:50:00,28.04,28.06,27.41,27.46,1106650.0,27.1476,27.167,26.5377,26.5861,1106650.0
2020-02-27 15:55:00,27.44,27.51,26.86,26.89,830056.0,26.5667,26.6345,26.0052,26.0342,830056.0
2020-02-28 09:30:00,24.5,25.35,24.3,25.27,1814644.0,23.7203,24.5432,23.5267,24.4658,1814644.0
2020-02-28 09:35:00,25.28,25.7,25.23,25.45,814380.0,24.4755,24.8821,24.4271,24.6401,814380.0
2020-02-28 09:40:00,25.42,25.64,24.99,24.99,946302.0,24.611,24.824,24.1947,24.1947,946302.0
2020-02-28 09:45:00,24.99,25.15,24.68,24.8,951484.0,24.1947,24.3496,23.8946,24.0107,951484.0
2020-02-28 09:50:00,24.8,24.93,24.36,24.47,869080.0,24.0107,24.1366,23.5847,23.6912,869080.0
2020-02-28 09:55:00,24.45,24.45,23.94,24.23,1135572.0,23.6719,23.6719,23.1781,23.4589,1135572.0
2020-02-28 10:00:00,24.17,24.19,23.63,23.63,1217706.0,23.4008,23.4202,22.878,22.878,1217706.0
2020-02-28 10:05:00,23.63,24.31,23.63,24.11,896684.0,22.878,23.5363,22.878,23.3427,896684.0
2020-02-28 10:10:00,24.1,24.24,23.8,23.99,541932.0,23.333,23.4686,23.0426,23.2265,541932.0
2020-02-28 10:15:00,23.99,24.66,23.88,24.41,735298.0,23.2265,23.8752,23.12,23.6332,735298.0
2020-02-28 10:20:00,24.47,24.58,24.17,24.28,356826.0,23.6912,23.7977,23.4008,23.5073,356826.0
2020-02-28 10:25:00,24.27,24.57,23.84,23.85,633116.0,23.4976,23.7881,23.0813,23.091,633116.0
2020-02-28 10:30:00,23.84,24.33,23.82,24.29,330112.0,23.0813,23.5557,23.0619,23.517,330112.0
2020-02-28 10:35:00,24.33,24.52,24.07,24.2,201750.0,23.5557,23.7397,23.304,23.4298,201750.0
2020-02-28 10:40:00,24.21,24.33,24.03,24.07,391228.0,23.4395,23.5557,23.2652,23.304,391228.0
2020-02-28 10:45:00,24.08,24.37,24.03,24.16,198754.0,23.3137,23.5944,23.2652,23.3911,198754.0
2020-02-28 10:50:00,24.11,24.96,24.09,24.91,536612.0,23.3427,24.1656,23.3233,24.1172,536612.0
2020-02-28 10:55:00,24.96,24.96,24.59,24.8,501168.0,24.1656,24.1656,23.8074,24.0107,501168.0
2020-02-28 11:00:00,24.81,24.89,24.35,24.59,291936.0,24.0204,24.0979,23.5751,23.8074,291936.0
2020-02-28 11:05:00,24.55,24.55,24.18,24.22,283816.0,23.7687,23.7687,23.4105,23.4492,283816.0
2020-02-28 11:10:00,24.24,24.7,24.24,24.61,382092.0,23.4686,23.9139,23.4686,23.8268,382092.0
2020-02-28 11:15:00,24.59,25.0,24.59,25.0,309164.0,23.8074,24.2044,23.8074,24.2044,309164.0
2020-02-28 11:20:00,25.0,25.1,24.78,25.07,295164.0,24.2044,24.3012,23.9914,24.2721,295164.0
2020-02-28 11:25:00,25.07,25.18,24.8,25.18,218024.0,24.2721,24.3786,24.0107,24.3786,218024.0
2020-02-28 11:30:00,25.2,25.5,25.1,25.36,429162.0,24.398,24.6885,24.3012,24.5529,429162.0
2020-02-28 11:35:00,25.33,25.77,25.23,25.72,347532.0,24.5239,24.9499,24.4271,24.9015,347532.0
2020-02-28 11:40:00,25.75,26.48,25.69,26.21,523328.0,24.9305,25.6373,24.8724,25.3759,523328.0
2020-02-28 11:45:00,26.19,26.19,25.49,25.68,513188.0,25.3565,25.3565,24.6788,24.8627,513188.0
2020-02-28 11:50:00,25.7,25.84,25.18,25.23,326464.0,24.8821,25.0176,24.3786,24.4271,326464.0
2020-02-28 11:55:00,25.22,25.45,24.98,25.27,346774.0,24.4174,24.6401,24.185,24.4658,346774.0
2020-02-28 12:00:00,25.24,25.32,24.83,25.09,226498.0,24.4367,24.5142,24.0398,24.2915,226498.0
2020-02-28 12:05:00,25.1,25.41,25.1,25.15,126666.0,24.3012,24.6013,24.3012,24.3496,126666.0
2020-02-28 12:10:00,25.18,25.3,25.13,25.15,96276.0,24.3786,24.4948,24.3302,24.3496,96276.0
2020-02-28 12:15:00,25.14,25.27,24.96,25.22,136354.0,24.3399,24.4658,24.1656,24.4174,136354.0
2020-02-28 12:20:00,25.3,25.5,25.25,25.25,147536.0,24.4948,24.6885,24.4464,24.4464,147536.0
2020-02-28 12:25:00,25.22,25.63,25.16,25.61,110858.0,24.4174,24.8143,24.3593,24.795,110858.0
2020-02-28 12:30:00,25.62,25.9,25.62,25.8,191470.0,24.8046,25.0757,24.8046,24.9789,191470.0
2020-02-28 12:35:00,25.81,26.08,25.56,25.82,191408.0,24.9886,25.25,24.7466,24.9983,191408.0
2020-02-28 12:40:00,25.77,26.03,25.63,25.72,193092.0,24.9499,25.2016,24.8143,24.9015,193092.0
2020-02-28 12:45:00,25.69,25.74,25.31,25.54,204926.0,24.8724,24.9208,24.5045,24.7272,204926.0
2020-02-28 12:50:00,25.5,25.82,25.47,25.82,165432.0,24.6885,24.9983,24.6594,24.9983,165432.0
2020-02-28 12:55:00,25.85,26.13,25.74,26.05,126800.0,25.0273,25.2984,24.9208,25.221,126800.0
2020-02-28 13:00:00,26.07,26.21,25.8,25.8,119582.0,25.2403,25.3759,24.9789,24.9789,119582.0
2020-02-28 13:05:00,25.81,26.21,25.81,26.07,138922.0,24.9886,25.3759,24.9886,25.2403,138922.0
2020-02-28 13:10:00,26.06,26.06,25.53,25.53,174546.0,25.2306,25.2306,24.7175,24.7175,174546.0
2020-02-28 13:15:00,25.5,26.04,25.46,25.83,180490.0,24.6885,25.2113,24.6497,25.008,180490.0
2020-02-28 13:20:00,25.79,25.91,25.64,25.78,145418.0,24.9692,25.0854,24.824,24.9596,145418.0
2020-02-28 13:25:00,25.77,25.93,25.58,25.58,107994.0,24.9499,25.1048,24.7659,24.7659,107994.0
2020-02-28 13:30:00,25.56,25.57,25.11,25.11,212946.0,24.7466,24.7562,24.3109,24.3109,212946.0
2020-02-28 13:35:00,25.08,25.21,24.95,25.07,331206.0,24.2818,24.4077,24.156,24.2721,331206.0
2020-02-28 13:40:00,25.06,25.06,24.74,24.74,211130.0,24.2625,24.2625,23.9526,23.9526,211130.0
2020-02-28 13:45:00,24.72,24.9,24.52,24.86,164994.0,23.9333,24.1076,23.7397,24.0688,164994.0
2020-02-28 13:50:00,24.86,24.86,24.6,24.73,76190.0,24.0688,24.0688,23.8171,23.943,76190.0
2020-02-28 13:55:00,24.72,24.95,24.61,24.9,112098.0,23.9333,24.156,23.8268,24.1076,112098.0
2020-02-28 14:00:00,24.88,24.88,24.43,24.43,162818.0,24.0882,24.0882,23.6525,23.6525,162818.0
2020-02-28 14:05:00,24.45,24.53,24.3,24.38,90198.0,23.6719,23.7493,23.5267,23.6041,90198.0
2020-02-28 14:10:00,24.4,24.71,24.4,24.64,139120.0,23.6235,23.9236,23.6235,23.8558,139120.0
2020-02-28 14:15:00,24.61,24.84,24.52,24.82,92230.0,23.8268,24.0495,23.7397,24.0301,92230.0
2020-02-28 14:20:00,24.75,25.13,24.59,24.83,124580.0,23.9623,24.3302,23.8074,24.0398,124580.0
2020-02-28 14:25:00,24.87,24.91,24.67,24.89,126370.0,24.0785,24.1172,23.8849,24.0979,126370.0
2020-02-28 14:30:00,24.9,25.57,24.81,25.29,544652.0,24.1076,24.7562,24.0204,24.4851,544652.0
2020-02-28 14:35:00,25.25,25.36,24.98,25.13,130544.0,24.4464,24.5529,24.185,24.3302,130544.0
2020-02-28 14:40:00,25.1,25.94,25.06,25.9,258432.0,24.3012,25.1145,24.2625,25.0757,258432.0
2020-02-28 14:45:00,25.89,25.98,25.45,25.61,200948.0,25.0661,25.1532,24.6401,24.795,200948.0
2020-02-28 14:50:00,25.61,25.81,25.38,25.5,99000.0,24.795,24.9886,24.5723,24.6885,99000.0
2020-02-28 14:55:00,25.47,25.5,25.1,25.28,149508.0,24.6594,24.6885,24.3012,24.4755,149508.0
2020-02-28 15:00:00,25.3,25.39,24.88,24.88,169694.0,24.4948,24.582,24.0882,24.0882,169694.0
2020-02-28 15:05:00,24.88,25.03,24.68,24.88,331610.0,24.0882,24.2334,23.8946,24.0882,331610.0
2020-02-28 15:10:00,24.84,25.08,24.77,24.94,138052.0,24.0495,24.2818,23.9817,24.1463,138052.0
2020-02-28 15:15:00,24.93,25.54,24.93,25.4,182136.0,24.1366,24.7272,24.1366,24.5916,182136.0
2020-02-28 15:20:00,25.42,25.47,24.97,25.06,192474.0,24.611,24.6594,24.1753,24.2625,192474.0
2020-02-28 15:25:00,25.05,25.17,24.5,24.5,130536.0,24.2528,24.369,23.7203,23.7203,130536.0
2020-02-28 15:30:00,24.5,25.0,24.5,24.71,153162.0,23.7203,24.2044,23.7203,23.9236,153162.0
2020-02-28 15:35:00,24.71,24.81,24.62,24.74,182492.0,23.9236,24.0204,23.8365,23.9526,182492.0
2020-02-28 15:40:00,24.75,24.8,24.31,24.32,167372.0,23.9623,24.0107,23.5363,23.546,167372.0
2020-02-28 15:45:00,24.36,25.06,24.36,25.0,368192.0,23.5847,24.2625,23.5847,24.2044,368192.0
2020-02-28 15:50:00,25.01,25.36,24.84,25.36,259838.0,24.2141,24.5529,24.0495,24.5529,259838.0
2020-02-28 15:55:00,25.38,26.55,25.35,26.55,919570.0,24.5723,25.705,24.5432,25.705,919570.0
2020-03-02 09:30:00,27.0,27.28,26.73,26.84,846188.0,26.1407,26.4118,25.8793,25.9858,846188.0
2020-03-02 09:35:00,26.83,26.84,26.43,26.46,559162.0,25.9761,25.9858,25.5889,25.6179,559162.0
2020-03-02 09:40:00,26.45,26.86,26.43,26.78,304842.0,25.6082,26.0052,25.5889,25.9277,304842.0
2020-03-02 09:45:00,26.79,27.17,26.78,26.84,258730.0,25.9374,26.3053,25.9277,25.9858,258730.0
2020-03-02 09:50:00,26.89,26.95,26.6,26.9,415802.0,26.0342,26.0923,25.7535,26.0439,415802.0
2020-03-02 09:55:00,26.9,26.91,26.53,26.59,337916.0,26.0439,26.0536,25.6857,25.7438,337916.0
2020-03-02 10:00:00,26.63,26.73,26.39,26.52,296780.0,25.7825,25.8793,25.5501,25.676,296780.0
2020-03-02 10:05:00,26.52,26.52,26.04,26.13,385968.0,25.676,25.676,25.2113,25.2984,385968.0
2020-03-02 10:10:00,26.13,26.68,26.13,26.68,254884.0,25.2984,25.8309,25.2984,25.8309,254884.0
2020-03-02 10:15:00,26.68,26.73,26.31,26.5,157726.0,25.8309,25.8793,25.4727,25.6566,157726.0
2020-03-02 10:20:00,26.5,26.5,26.13,26.2,111972.0,25.6566,25.6566,25.2984,25.3662,111972.0
2020-03-02 10:25:00,26.25,26.6,26.21,26.52,145624.0,25.4146,25.7535,25.3759,25.676,145624.0
2020-03-02 10:30:00,26.56,26.64,26.22,26.4,115914.0,25.7147,25.7922,25.3855,25.5598,115914.0
2020-03-02 10:35:00,26.38,26.9,26.38,26.83,262928.0,25.5405,26.0439,25.5405,25.9761,262928.0
2020-03-02 10:40:00,26.89,27.05,26.78,26.99,171026.0,26.0342,26.1891,25.9277,26.131,171026.0
2020-03-02 10:45:00,27.01,27.32,27.01,27.32,238912.0,26.1504,26.4505,26.1504,26.4505,238912.0
2020-03-02 10:50:00,27.29,27.53,27.29,27.42,374846.0,26.4215,26.6539,26.4215,26.5474,374846.0
2020-03-02 10:55:00,27.45,27.51,27.11,27.11,252300.0,26.5764,26.6345,26.2472,26.2472,252300.0
2020-03-02 11:00:00,27.1,27.36,27.09,27.31,188844.0,26.2375,26.4893,26.2279,26.4409,188844.0
2020-03-02 11:05:00,27.27,27.32,27.03,27.16,138090.0,26.4021,26.4505,26.1698,26.2956,138090.0
2020-03-02 11:10:00,27.18,27.83,27.15,27.83,345692.0,26.315,26.9443,26.286,26.9443,345692.0
2020-03-02 11:15:00,27.81,27.94,27.65,27.69,330040.0,26.9249,27.0508,26.77,26.8088,330040.0
2020-03-02 11:20:00,27.77,27.98,27.73,27.88,164842.0,26.8862,27.0895,26.8475,26.9927,164842.0
2020-03-02 11:25:00,27.85,28.04,27.84,27.93,178048.0,26.9637,27.1476,26.954,27.0411,178048.0
2020-03-02 11:30:00,27.97,28.08,27.79,27.87,211194.0,27.0799,27.1864,26.9056,26.983,211194.0
2020-03-02 11:35:00,27.86,28.25,27.8,28.2,277524.0,26.9734,27.3509,26.9153,27.3025,277524.0
2020-03-02 11:40:00,28.22,28.22,27.96,28.16,315032.0,27.3219,27.3219,27.0702,27.2638,315032.0
2020-03-02 11:45:00,28.18,28.18,28.03,28.15,175724.0,27.2832,27.2832,27.1379,27.2541,175724.0
2020-03-02 11:50:00,28.15,28.47,28.12,28.4,223272.0,27.2541,27.5639,27.2251,27.4962,223272.0
2020-03-02 11:55:00,28.43,28.57,28.4,28.46,267110.0,27.5252,27.6608,27.4962,27.5543,267110.0
2020-03-02 12:00:00,28.48,28.58,28.48,28.5,277292.0,27.5736,27.6704,27.5736,27.593,277292.0
2020-03-02 12:05:00,28.49,28.61,28.39,28.39,228364.0,27.5833,27.6995,27.4865,27.4865,228364.0
2020-03-02 12:10:00,28.42,28.48,28.22,28.31,347908.0,27.5155,27.5736,27.3219,27.409,347908.0
2020-03-02 12:15:00,28.28,28.3,28.07,28.17,152038.0,27.38,27.3994,27.1767,27.2735,152038.0
2020-03-02 12:20:00,28.15,28.2,27.92,27.96,184800.0,27.2541,27.3025,27.0314,27.0702,184800.0
2020-03-02 12:25:00,27.96,28.18,27.93,28.17,140844.0,27.0702,27.2832,27.0411,27.2735,140844.0
2020-03-02 12:30:00,28.18,28.36,28.18,28.28,107886.0,27.2832,27.4574,27.2832,27.38,107886.0
2020-03-02 12:35:00,28.31,28.49,28.3,28.43,104092.0,27.409,27.5833,27.3994,27.5252,104092.0
2020-03-02 12:40:00,28.43,28.5,28.21,28.31,143286.0,27.5252,27.593,27.3122,27.409,143286.0
2020-03-02 12:45:00,28.35,28.46,28.35,28.41,53054.0,27.4478,27.5543,27.4478,27.5059,53054.0
2020-03-02 12:50:00,28.42,28.55,28.31,28.5,167546.0,27.5155,27.6414,27.409,27.593,167546.0
2020-03-02 12:55:00,28.5,28.56,28.38,28.49,42124.0,27.593,27.6511,27.4768,27.5833,42124.0
2020-03-02 13:00:00,28.47,28.59,28.41,28.54,105448.0,27.5639,27.6801,27.5059,27.6317,105448.0
2020-03-02 13:05:00,28.55,28.55,28.2,28.27,203690.0,27.6414,27.6414,27.3025,27.3703,203690.0
2020-03-02 13:10:00,28.32,28.36,28.2,28.28,90772.0,27.4187,27.4574,27.3025,27.38,90772.0
2020-03-02 13:15:00,28.26,28.31,27.98,28.0,91494.0,27.3606,27.409,27.0895,27.1089,91494.0
2020-03-02 13:20:00,28.02,28.09,27.93,27.98,90064.0,27.1283,27.196,27.0411,27.0895,90064.0
2020-03-02 13:25:00,28.0,28.03,27.73,27.88,155458.0,27.1089,27.1379,26.8475,26.9927,155458.0
2020-03-02 13:30:00,27.86,27.95,27.74,27.91,124262.0,26.9734,27.0605,26.8572,27.0218,124262.0
2020-03-02 13:35:00,27.89,28.19,27.88,28.18,159878.0,27.0024,27.2929,26.9927,27.2832,159878.0
2020-03-02 13:40:00,28.18,28.24,28.1,28.21,83068.0,27.2832,27.3413,27.2057,27.3122,83068.0
2020-03-02 13:45:00,28.24,28.29,27.93,28.03,123870.0,27.3413,27.3897,27.0411,27.1379,123870.0
2020-03-02 13:50:00,28.0,28.14,27.82,27.92,81316.0,27.1089,27.2444,26.9346,27.0314,81316.0
2020-03-02 13:55:00,27.87,28.25,27.86,28.23,116610.0,26.983,27.3509,26.9734,27.3316,116610.0
2020-03-02 14:00:00,28.19,28.33,28.15,28.26,53134.0,27.2929,27.4284,27.2541,27.3606,53134.0
2020-03-02 14:05:00,28.24,28.43,28.11,28.42,52812.0,27.3413,27.5252,27.2154,27.5155,52812.0
2020-03-02 14:10:00,28.41,28.42,28.32,28.38,50118.0,27.5059,27.5155,27.4187,27.4768,50118.0
2020-03-02 14:15:00,28.38,28.39,28.18,28.23,29136.0,27.4768,27.4865,27.2832,27.3316,29136.0
2020-03-02 14:20:00,28.25,28.3,28.09,28.09,36888.0,27.3509,27.3994,27.196,27.196,36888.0
2020-03-02 14:25:00,28.08,28.23,27.93,27.93,176732.0,27.1864,27.3316,27.0411,27.0411,176732.0
2020-03-02 14:30:00,27.99,28.04,27.85,27.85,95712.0,27.0992,27.1476,26.9637,26.9637,95712.0
2020-03-02 14:35:00,27.85,27.86,27.6,27.61,92384.0,26.9637,26.9734,26.7216,26.7313,92384.0
2020-03-02 14:40:00,27.59,27.59,27.25,27.42,212356.0,26.7119,26.7119,26.3828,26.5474,212356.0
2020-03-02 14:45:00,27.41,27.72,27.3,27.68,200944.0,26.5377,26.8378,26.4312,26.7991,200944.0
2020-03-02 14:50:00,27.65,27.84,27.49,27.84,261582.0,26.77,26.954,26.6151,26.954,261582.0
2020-03-02 14:55:00,27.82,27.89,27.48,27.53,98446.0,26.9346,27.0024,26.6054,26.6539,98446.0
2020-03-02 15:00:00,27.54,27.91,27.53,27.88,225458.0,26.6635,27.0218,26.6539,26.9927,225458.0
2020-03-02 15:05:00,27.86,28.13,27.86,28.06,261970.0,26.9734,27.2348,26.9734,27.167,261970.0
2020-03-02 15:10:00,28.03,28.14,27.9,28.08,214674.0,27.1379,27.2444,27.0121,27.1864,214674.0
2020-03-02 15:15:00,28.08,28.2,27.96,28.03,183746.0,27.1864,27.3025,27.0702,27.1379,183746.0
2020-03-02 15:20:00,28.03,28.45,28.0,28.45,354562.0,27.1379,27.5446,27.1089,27.5446,354562.0
2020-03-02 15:25:00,28.45,28.5,28.36,28.41,404154.0,27.5446,27.593,27.4574,27.5059,404154.0
2020-03-02 15:30:00,28.43,28.57,28.36,28.54,203502.0,27.5252,27.6608,27.4574,27.6317,203502.0
2020-03-02 15:35:00,28.53,28.85,28.53,28.84,496302.0,27.622,27.9318,27.622,27.9222,496302.0
2020-03-02 15:40:00,28.84,28.92,28.73,28.77,330282.0,27.9222,27.9996,27.8157,27.8544,330282.0
2020-03-02 15:45:00,28.78,29.25,28.78,29.23,668804.0,27.8641,28.3191,27.8641,28.2998,668804.0
2020-03-02 15:50:00,29.23,29.85,29.23,29.84,454398.0,28.2998,28.9,28.2998,28.8903,454398.0
2020-03-02 15:55:00,29.83,29.97,29.59,29.97,719070.0,28.8807,29.0162,28.6483,29.0162,719070.0
2020-03-03 09:30:00,30.08,30.08,29.48,29.54,1052442.0,29.1227,29.1227,28.5418,28.5999,1052442.0
2020-03-03 09:35:00,29.56,29.58,29.16,29.46,375208.0,28.6193,28.6386,28.232,28.5224,375208.0
2020-03-03 09:40:00,29.45,29.59,29.32,29.42,292994.0,28.5128,28.6483,28.3869,28.4837,292994.0
2020-03-03 09:45:00,29.42,29.49,29.18,29.47,235100.0,28.4837,28.5515,28.2513,28.5321,235100.0
2020-03-03 09:50:00,29.37,29.39,28.81,28.94,465642.0,28.4353,28.4547,27.8931,28.019,465642.0
2020-03-03 09:55:00,28.9,29.15,28.72,29.05,327034.0,27.9803,28.2223,27.806,28.1255,327034.0
2020-03-03 10:00:00,29.02,31.33,29.0,31.07,1928324.0,28.0964,30.3329,28.0771,30.0812,1928324.0
2020-03-03 10:05:00,31.08,31.27,30.43,30.72,848366.0,30.0909,30.2748,29.4616,29.7423,848366.0
2020-03-03 10:10:00,30.75,30.88,29.73,29.76,645634.0,29.7714,29.8972,28.7838,28.8129,645634.0
2020-03-03 10:15:00,29.81,29.95,29.32,29.75,603266.0,28.8613,28.9968,28.3869,28.8032,603266.0
2020-03-03 10:20:00,29.75,30.5,29.73,30.5,474334.0,28.8032,29.5293,28.7838,29.5293,474334.0
2020-03-03 10:25:00,30.48,30.6,30.0,30.14,444598.0,29.51,29.6262,29.0452,29.1808,444598.0
2020-03-03 10:30:00,30.05,30.4,29.92,29.97,284560.0,29.0937,29.4325,28.9678,29.0162,284560.0
2020-03-03 10:35:00,29.99,30.43,29.98,30.27,192838.0,29.0356,29.4616,29.0259,29.3067,192838.0
2020-03-03 10:40:00,30.19,30.56,30.16,30.48,233010.0,29.2292,29.5874,29.2002,29.51,233010.0
2020-03-03 10:45:00,30.46,30.55,29.84,29.99,279388.0,29.4906,29.5777,28.8903,29.0356,279388.0
2020-03-03 10:50:00,29.97,30.13,29.79,29.93,231826.0,29.0162,29.1711,28.8419,28.9775,231826.0
2020-03-03 10:55:00,30.0,30.4,30.0,30.36,197052.0,29.0452,29.4325,29.0452,29.3938,197052.0
2020-03-03 11:00:00,30.31,30.4,29.89,30.01,159512.0,29.3454,29.4325,28.9388,29.0549,159512.0
2020-03-03 11:05:00,29.93,29.95,29.53,29.58,200168.0,28.9775,28.9968,28.5902,28.6386,200168.0
2020-03-03 11:10:00,29.57,29.6,28.97,28.97,402160.0,28.6289,28.658,28.048,28.048,402160.0
2020-03-03 11:15:00,28.99,29.45,28.98,29.02,186622.0,28.0674,28.5128,28.0577,28.0964,186622.0
2020-03-03 11:20:00,29.02,29.15,28.35,28.39,468482.0,28.0964,28.2223,27.4478,27.4865,468482.0
2020-03-03 11:25:00,28.4,28.63,28.05,28.25,537486.0,27.4962,27.7188,27.1573,27.3509,537486.0
2020-03-03 11:30:00,28.28,28.65,28.18,28.65,293596.0,27.38,27.7382,27.2832,27.7382,293596.0
2020-03-03 11:35:00,28.67,29.05,28.49,29.03,371706.0,27.7576,28.1255,27.5833,28.1061,371706.0
2020-03-03 11:40:00,29.04,29.16,28.79,28.99,147792.0,28.1158,28.232,27.8738,28.0674,147792.0
2020-03-03 11:45:00,29.03,29.07,28.67,28.68,184454.0,28.1061,28.1448,27.7576,27.7673,184454.0
2020-03-03 11:50:00,28.7,29.38,28.68,29.24,201874.0,27.7866,28.445,27.7673,28.3094,201874.0
2020-03-03 11:55:00,29.2,29.48,29.14,29.43,128962.0,28.2707,28.5418,28.2126,28.4934,128962.0
2020-03-03 12:00:00,29.4,29.43,29.18,29.43,69260.0,28.4643,28.4934,28.2513,28.4934,69260.0
2020-03-03 12:05:00,29.47,29.72,29.38,29.63,139782.0,28.5321,28.7742,28.445,28.687,139782.0
2020-03-03 12:10:00,29.6,29.64,29.15,29.16,126642.0,28.658,28.6967,28.2223,28.232,126642.0
2020-03-03 12:15:00,29.18,29.22,28.99,29.1,145044.0,28.2513,28.2901,28.0674,28.1739,145044.0
2020-03-03 12:20:00,29.08,29.24,28.99,29.23,84692.0,28.1545,28.3094,28.0674,28.2998,84692.0
2020-03-03 12:25:00,29.22,29.3,28.84,28.9,110176.0,28.2901,28.3675,27.9222,27.9803,110176.0
2020-03-03 12:30:00,28.95,28.98,28.7,28.82,156476.0,28.0287,28.0577,27.7866,27.9028,156476.0
2020-03-03 12:35:00,28.82,29.0,28.73,28.99,76250.0,27.9028,28.0771,27.8157,28.0674,76250.0
2020-03-03 12:40:00,28.99,29.13,28.84,28.88,63458.0,28.0674,28.2029,27.9222,27.9609,63458.0
2020-03-03 12:45:00,28.96,29.25,28.96,29.13,80626.0,28.0383,28.3191,28.0383,28.2029,80626.0
2020-03-03 12:50:00,29.1,29.1,28.8,28.81,46768.0,28.1739,28.1739,27.8834,27.8931,46768.0
2020-03-03 12:55:00,28.84,28.9,28.64,28.83,81622.0,27.9222,27.9803,27.7285,27.9125,81622.0
2020-03-03 13:00:00,28.8,28.8,28.44,28.54,79644.0,27.8834,27.8834,27.5349,27.6317,79644.0
2020-03-03 13:05:00,28.59,28.63,28.43,28.5,77380.0,27.6801,27.7188,27.5252,27.593,77380.0
2020-03-03 13:10:00,28.52,28.65,28.27,28.3,383470.0,27.6124,27.7382,27.3703,27.3994,383470.0
2020-03-03 13:15:00,28.37,28.47,28.09,28.18,369776.0,27.4671,27.5639,27.196,27.2832,369776.0
2020-03-03 13:20:00,28.18,28.33,27.99,28.06,398162.0,27.2832,27.4284,27.0992,27.167,398162.0
2020-03-03 13:25:00,28.1,28.1,27.69,28.05,374250.0,27.2057,27.2057,26.8088,27.1573,374250.0
2020-03-03 13:30:00,28.05,28.31,27.83,28.25,116074.0,27.1573,27.409,26.9443,27.3509,116074.0
2020-03-03 13:35:00,28.22,28.33,28.02,28.16,105246.0,27.3219,27.4284,27.1283,27.2638,105246.0
2020-03-03 13:40:00,28.14,28.18,27.54,27.54,177900.0,27.2444,27.2832,26.6635,26.6635,177900.0
2020-03-03 13:45:00,27.56,27.75,27.5,27.53,202178.0,26.6829,26.8669,26.6248,26.6539,202178.0
2020-03-03 13:50:00,27.5,27.7,27.43,27.47,325158.0,26.6248,26.8184,26.557,26.5958,325158.0
2020-03-03 13:55:00,27.53,27.63,27.31,27.32,197014.0,26.6539,26.7507,26.4409,26.4505,197014.0
2020-03-03 14:00:00,27.35,27.57,27.08,27.13,485340.0,26.4796,26.6926,26.2182,26.2666,485340.0
2020-03-03 14:05:00,27.16,27.16,26.6,26.61,593132.0,26.2956,26.2956,25.7535,25.7631,593132.0
2020-03-03 14:10:00,26.61,27.29,26.61,27.28,351886.0,25.7631,26.4215,25.7631,26.4118,351886.0
2020-03-03 14:15:00,27.26,27.3,26.71,26.78,185162.0,26.3924,26.4312,25.86,25.9277,185162.0
2020-03-03 14:20:00,26.71,27.13,26.63,26.78,217350.0,25.86,26.2666,25.7825,25.9277,217350.0
2020-03-03 14:25:00,26.72,27.5,26.71,27.42,260260.0,25.8696,26.6248,25.86,26.5474,260260.0
2020-03-03 14:30:00,27.43,27.65,27.27,27.53,274816.0,26.557,26.77,26.4021,26.6539,274816.0
2020-03-03 14:35:00,27.52,27.53,26.96,27.02,230252.0,26.6442,26.6539,26.102,26.1601,230252.0
2020-03-03 14:40:00,27.0,27.11,26.83,27.0,84422.0,26.1407,26.2472,25.9761,26.1407,84422.0
2020-03-03 14:45:00,26.98,27.61,26.94,27.58,120522.0,26.1214,26.7313,26.0826,26.7023,120522.0
2020-03-03 14:50:00,27.55,27.81,27.29,27.78,176306.0,26.6732,26.9249,26.4215,26.8959,176306.0
2020-03-03 14:55:00,27.78,27.85,27.53,27.61,153988.0,26.8959,26.9637,26.6539,26.7313,153988.0
2020-03-03 15:00:00,27.73,28.13,27.54,28.06,229426.0,26.8475,27.2348,26.6635,27.167,229426.0
2020-03-03 15:05:00,28.11,28.12,27.66,27.77,101856.0,27.2154,27.2251,26.7797,26.8862,101856.0
2020-03-03 15:10:00,27.84,28.35,27.71,28.22,208606.0,26.954,27.4478,26.8281,27.3219,208606.0
2020-03-03 15:15:00,28.25,28.49,28.04,28.37,91188.0,27.3509,27.5833,27.1476,27.4671,91188.0
2020-03-03 15:20:00,28.38,28.38,27.74,27.75,86174.0,27.4768,27.4768,26.8572,26.8669,86174.0
2020-03-03 15:25:00,27.75,28.53,27.75,28.5,320658.0,26.8669,27.622,26.8669,27.593,320658.0
2020-03-03 15:30:00,28.49,28.5,27.7,27.92,205964.0,27.5833,27.593,26.8184,27.0314,205964.0
2020-03-03 15:35:00,27.92,28.02,27.2,27.21,264010.0,27.0314,27.1283,26.3344,26.344,264010.0
2020-03-03 15:40:00,27.29,28.06,27.23,27.99,209424.0,26.4215,27.167,26.3634,27.0992,209424.0
2020-03-03 15:45:00,27.99,28.29,27.71,27.71,650562.0,27.0992,27.3897,26.8281,26.8281,650562.0
2020-03-03 15:50:00,27.67,27.72,27.11,27.6,257334.0,26.7894,26.8378,26.2472,26.7216,257334.0
2020-03-03 15:55:00,27.61,28.0,27.22,27.4,631478.0,26.7313,27.1089,26.3537,26.528,631478.0
2020-03-04 09:30:00,28.99,29.29,28.88,29.08,1609438.0,28.0674,28.3578,27.9609,28.1545,1609438.0
2020-03-04 09:35:00,29.11,29.14,28.41,28.65,672480.0,28.1836,28.2126,27.5059,27.7382,672480.0
2020-03-04 09:40:00,28.63,28.82,28.55,28.72,210696.0,27.7188,27.9028,27.6414,27.806,210696.0
2020-03-04 09:45:00,28.75,28.81,28.46,28.49,311138.0,27.835,27.8931,27.5543,27.5833,311138.0
2020-03-04 09:50:00,28.53,28.67,28.36,28.36,261276.0,27.622,27.7576,27.4574,27.4574,261276.0
2020-03-04 09:55:00,28.39,28.5,28.22,28.46,251682.0,27.4865,27.593,27.3219,27.5543,251682.0
2020-03-04 10:00:00,28.45,28.68,28.36,28.51,291618.0,27.5446,27.7673,27.4574,27.6027,291618.0
2020-03-04 10:05:00,28.48,28.75,28.27,28.63,300516.0,27.5736,27.835,27.3703,27.7188,300516.0
2020-03-04 10:10:00,28.63,28.91,28.55,28.86,131936.0,27.7188,27.9899,27.6414,27.9415,131936.0
2020-03-04 10:15:00,28.88,29.16,28.75,29.16,247798.0,27.9609,28.232,27.835,28.232,247798.0
2020-03-04 10:20:00,29.16,29.29,28.98,29.2,365210.0,28.232,28.3578,28.0577,28.2707,365210.0
2020-03-04 10:25:00,29.21,29.3,29.06,29.17,165866.0,28.2804,28.3675,28.1352,28.2417,165866.0
2020-03-04 10:30:00,29.17,29.19,28.85,28.85,135930.0,28.2417,28.261,27.9318,27.9318,135930.0
2020-03-04 10:35:00,28.86,28.98,28.61,28.72,177442.0,27.9415,28.0577,27.6995,27.806,177442.0
2020-03-04 10:40:00,28.72,28.9,28.57,28.9,188768.0,27.806,27.9803,27.6608,27.9803,188768.0
2020-03-04 10:45:00,28.92,28.93,28.64,28.81,76944.0,27.9996,28.0093,27.7285,27.8931,76944.0
2020-03-04 10:50:00,28.83,28.88,28.63,28.65,75826.0,27.9125,27.9609,27.7188,27.7382,75826.0
2020-03-04 10:55:00,28.65,28.71,28.49,28.63,66670.0,27.7382,27.7963,27.5833,27.7188,66670.0
2020-03-04 11:00:00,28.61,28.8,28.57,28.58,77336.0,27.6995,27.8834,27.6608,27.6704,77336.0
2020-03-04 11:05:00,28.56,28.78,28.42,28.61,61444.0,27.6511,27.8641,27.5155,27.6995,61444.0
2020-03-04 11:10:00,28.63,28.83,28.58,28.82,119674.0,27.7188,27.9125,27.6704,27.9028,119674.0
2020-03-04 11:15:00,28.83,28.86,28.67,28.82,73030.0,27.9125,27.9415,27.7576,27.9028,73030.0
2020-03-04 11:20:00,28.79,28.88,28.6,28.86,44280.0,27.8738,27.9609,27.6898,27.9415,44280.0
2020-03-04 11:25:00,28.89,29.0,28.82,29.0,69126.0,27.9706,28.0771,27.9028,28.0771,69126.0
2020-03-04 11:30:00,29.0,29.05,28.79,29.0,73276.0,28.0771,28.1255,27.8738,28.0771,73276.0
2020-03-04 11:35:00,29.0,29.03,28.68,28.72,53256.0,28.0771,28.1061,27.7673,27.806,53256.0
2020-03-04 11:40:00,28.7,28.77,28.48,28.77,157088.0,27.7866,27.8544,27.5736,27.8544,157088.0
2020-03-04 11:45:00,28.76,28.82,28.52,28.61,92770.0,27.8447,27.9028,27.6124,27.6995,92770.0
2020-03-04 11:50:00,28.58,28.75,28.55,28.63,170172.0,27.6704,27.835,27.6414,27.7188,170172.0
2020-03-04 11:55:00,28.6,28.86,28.55,28.75,71286.0,27.6898,27.9415,27.6414,27.835,71286.0
2020-03-04 12:00:00,28.83,28.91,28.75,28.88,72262.0,27.9125,27.9899,27.835,27.9609,72262.0
2020-03-04 12:05:00,28.92,28.92,28.75,28.85,35192.0,27.9996,27.9996,27.835,27.9318,35192.0
2020-03-04 12:10:00,28.88,28.97,28.77,28.94,48714.0,27.9609,28.048,27.8544,28.019,48714.0
2020-03-04 12:15:00,28.93,29.06,28.86,28.9,70464.0,28.0093,28.1352,27.9415,27.9803,70464.0
2020-03-04 12:20:00,28.91,28.99,28.84,28.98,32452.0,27.9899,28.0674,27.9222,28.0577,32452.0
2020-03-04 12:25:00,28.98,29.17,28.9,29.12,98378.0,28.0577,28.2417,27.9803,28.1933,98378.0
2020-03-04 12:30:00,29.15,29.15,29.05,29.09,58144.0,28.2223,28.2223,28.1255,28.1642,58144.0
2020-03-04 12:35:00,29.12,29.16,29.0,29.0,39302.0,28.1933,28.232,28.0771,28.0771,39302.0
2020-03-04 12:40:00,29.0,29.05,28.96,29.04,28850.0,28.0771,28.1255,28.0383,28.1158,28850.0
2020-03-04 12:45:00,29.0,29.26,29.0,29.26,79440.0,28.0771,28.3288,28.0771,28.3288,79440.0
2020-03-04 12:50:00,29.26,29.33,29.2,29.32,460182.0,28.3288,28.3966,28.2707,28.3869,460182.0
2020-03-04 12:55:00,29.31,29.49,29.29,29.47,107790.0,28.3772,28.5515,28.3578,28.5321,107790.0
2020-03-04 13:00:00,29.48,29.59,29.43,29.57,116044.0,28.5418,28.6483,28.4934,28.6289,116044.0
2020-03-04 13:05:00,29.6,29.68,29.55,29.6,163244.0,28.658,28.7354,28.6096,28.658,163244.0
2020-03-04 13:10:00,29.6,29.62,29.49,29.61,65390.0,28.658,28.6773,28.5515,28.6677,65390.0
2020-03-04 13:15:00,29.62,29.81,29.6,29.81,149732.0,28.6773,28.8613,28.658,28.8613,149732.0
2020-03-04 13:20:00,29.79,29.86,29.78,29.84,154760.0,28.8419,28.9097,28.8323,28.8903,154760.0
2020-03-04 13:25:00,29.86,29.89,29.71,29.75,81126.0,28.9097,28.9388,28.7645,28.8032,81126.0
2020-03-04 13:30:00,29.78,29.84,29.74,29.83,58384.0,28.8323,28.8903,28.7935,28.8807,58384.0
2020-03-04 13:35:00,29.84,29.86,29.63,29.68,110878.0,28.8903,28.9097,28.687,28.7354,110878.0
2020-03-04 13:40:00,29.69,29.75,29.66,29.72,67134.0,28.7451,28.8032,28.7161,28.7742,67134.0
2020-03-04 13:45:00,29.7,29.78,29.64,29.78,69436.0,28.7548,28.8323,28.6967,28.8323,69436.0
2020-03-04 13:50:00,29.76,29.91,29.75,29.86,90754.0,28.8129,28.9581,28.8032,28.9097,90754.0
2020-03-04 13:55:00,29.85,29.85,29.71,29.75,61484.0,28.9,28.9,28.7645,28.8032,61484.0
2020-03-04 14:00:00,29.75,29.85,29.57,29.64,98290.0,28.8032,28.9,28.6289,28.6967,98290.0
2020-03-04 14:05:00,29.64,29.73,29.57,29.7,63486.0,28.6967,28.7838,28.6289,28.7548,63486.0
2020-03-04 14:10:00,29.68,29.79,29.65,29.68,40670.0,28.7354,28.8419,28.7064,28.7354,40670.0
2020-03-04 14:15:00,29.69,29.86,29.68,29.85,35004.0,28.7451,28.9097,28.7354,28.9,35004.0
2020-03-04 14:20:00,29.75,29.89,29.74,29.81,32206.0,28.8032,28.9388,28.7935,28.8613,32206.0
2020-03-04 14:25:00,29.84,30.02,29.82,29.93,234420.0,28.8903,29.0646,28.871,28.9775,234420.0
2020-03-04 14:30:00,29.96,30.05,29.93,29.97,108608.0,29.0065,29.0937,28.9775,29.0162,108608.0
2020-03-04 14:35:00,29.97,30.02,29.81,29.83,67416.0,29.0162,29.0646,28.8613,28.8807,67416.0
2020-03-04 14:40:00,29.84,29.95,29.8,29.89,39328.0,28.8903,28.9968,28.8516,28.9388,39328.0
2020-03-04 14:45:00,29.91,29.91,29.75,29.8,42938.0,28.9581,28.9581,28.8032,28.8516,42938.0
2020-03-04 14:50:00,29.86,29.92,29.67,29.77,86884.0,28.9097,28.9678,28.7258,28.8226,86884.0
2020-03-04 14:55:00,29.8,29.94,29.79,29.86,34456.0,28.8516,28.9872,28.8419,28.9097,34456.0
2020-03-04 15:00:00,29.86,29.98,29.85,29.98,43082.0,28.9097,29.0259,28.9,29.0259,43082.0
2020-03-04 15:05:00,29.97,30.05,29.84,29.91,95306.0,29.0162,29.0937,28.8903,28.9581,95306.0
2020-03-04 15:10:00,29.91,30.08,29.89,30.0,111252.0,28.9581,29.1227,28.9388,29.0452,111252.0
2020-03-04 15:15:00,30.0,30.05,29.93,29.99,31360.0,29.0452,29.0937,28.9775,29.0356,31360.0
2020-03-04 15:20:00,30.04,30.25,30.0,30.19,147682.0,29.084,29.2873,29.0452,29.2292,147682.0
2020-03-04 15:25:00,30.18,30.36,30.18,30.35,203892.0,29.2195,29.3938,29.2195,29.3841,203892.0
2020-03-04 15:30:00,30.36,30.58,30.35,30.58,235836.0,29.3938,29.6068,29.3841,29.6068,235836.0
2020-03-04 15:35:00,30.58,30.65,30.48,30.61,319828.0,29.6068,29.6746,29.51,29.6358,319828.0
2020-03-04 15:40:00,30.63,30.63,30.3,30.37,155650.0,29.6552,29.6552,29.3357,29.4035,155650.0
2020-03-04 15:45:00,30.36,30.47,30.25,30.35,325228.0,29.3938,29.5003,29.2873,29.3841,325228.0
2020-03-04 15:50:00,30.35,30.83,30.34,30.78,490536.0,29.3841,29.8488,29.3744,29.8004,490536.0
2020-03-04 15:55:00,30.82,30.9,30.74,30.85,698894.0,29.8392,29.9166,29.7617,29.8682,698894.0
2020-03-05 09:30:00,28.5,28.76,28.31,28.75,796668.0,27.593,27.8447,27.409,27.835,796668.0
2020-03-05 09:35:00,28.74,28.92,28.59,28.72,458614.0,27.8253,27.9996,27.6801,27.806,458614.0
2020-03-05 09:40:00,28.75,28.85,28.61,28.8,377374.0,27.835,27.9318,27.6995,27.8834,377374.0
2020-03-05 09:45:00,28.77,28.85,28.5,28.53,267904.0,27.8544,27.9318,27.593,27.622,267904.0
2020-03-05 09:50:00,28.54,28.67,28.33,28.36,418562.0,27.6317,27.7576,27.4284,27.4574,418562.0
2020-03-05 09:55:00,28.4,28.41,28.14,28.36,302820.0,27.4962,27.5059,27.2444,27.4574,302820.0
2020-03-05 10:00:00,28.34,28.5,28.25,28.27,137926.0,27.4381,27.593,27.3509,27.3703,137926.0
2020-03-05 10:05:00,28.28,28.39,28.21,28.36,106718.0,27.38,27.4865,27.3122,27.4574,106718.0
2020-03-05 10:10:00,28.34,28.75,28.34,28.74,395088.0,27.4381,27.835,27.4381,27.8253,395088.0
2020-03-05 10:15:00,28.73,28.86,28.61,28.85,246652.0,27.8157,27.9415,27.6995,27.9318,246652.0
2020-03-05 10:20:00,28.82,29.09,28.75,28.9,328918.0,27.9028,28.1642,27.835,27.9803,328918.0
2020-03-05 10:25:00,28.89,28.89,28.66,28.75,167198.0,27.9706,27.9706,27.7479,27.835,167198.0
2020-03-05 10:30:00,28.63,28.82,28.61,28.78,119796.0,27.7188,27.9028,27.6995,27.8641,119796.0
2020-03-05 10:35:00,28.79,28.79,28.5,28.5,92444.0,27.8738,27.8738,27.593,27.593,92444.0
2020-03-05 10:40:00,28.5,28.77,28.5,28.58,67002.0,27.593,27.8544,27.593,27.6704,67002.0
2020-03-05 10:45:00,28.55,28.85,28.5,28.81,65240.0,27.6414,27.9318,27.593,27.8931,65240.0
2020-03-05 10:50:00,28.8,28.99,28.75,28.98,110772.0,27.8834,28.0674,27.835,28.0577,110772.0
2020-03-05 10:55:00,28.97,28.99,28.76,28.78,105514.0,28.048,28.0674,27.8447,27.8641,105514.0
2020-03-05 11:00:00,28.8,29.0,28.75,28.91,83016.0,27.8834,28.0771,27.835,27.9899,83016.0
2020-03-05 11:05:00,28.93,29.21,28.91,29.18,147370.0,28.0093,28.2804,27.9899,28.2513,147370.0
2020-03-05 11:10:00,29.18,29.4,29.08,29.35,223522.0,28.2513,28.4643,28.1545,28.4159,223522.0
2020-03-05 11:15:00,29.33,29.45,29.29,29.36,111744.0,28.3966,28.5128,28.3578,28.4256,111744.0
2020-03-05 11:20:00,29.4,29.4,29.18,29.22,135946.0,28.4643,28.4643,28.2513,28.2901,135946.0
2020-03-05 11:25:00,29.2,29.5,29.17,29.36,186610.0,28.2707,28.5612,28.2417,28.4256,186610.0
2020-03-05 11:30:00,29.38,29.43,29.17,29.17,70812.0,28.445,28.4934,28.2417,28.2417,70812.0
2020-03-05 11:35:00,29.17,29.17,28.91,28.94,168514.0,28.2417,28.2417,27.9899,28.019,168514.0
2020-03-05 11:40:00,28.94,29.0,28.79,28.81,132306.0,28.019,28.0771,27.8738,27.8931,132306.0
2020-03-05 11:45:00,28.8,28.97,28.75,28.86,155876.0,27.8834,28.048,27.835,27.9415,155876.0
2020-03-05 11:50:00,28.92,28.99,28.78,28.9,102276.0,27.9996,28.0674,27.8641,27.9803,102276.0
2020-03-05 11:55:00,28.9,28.9,28.59,28.7,297920.0,27.9803,27.9803,27.6801,27.7866,297920.0
2020-03-05 12:00:00,28.7,28.8,28.62,28.65,65706.0,27.7866,27.8834,27.7092,27.7382,65706.0
2020-03-05 12:05:00,28.6,28.65,28.43,28.5,188072.0,27.6898,27.7382,27.5252,27.593,188072.0
2020-03-05 12:10:00,28.45,28.61,28.4,28.52,301418.0,27.5446,27.6995,27.4962,27.6124,301418.0
2020-03-05 12:15:00,28.52,28.61,28.33,28.36,78160.0,27.6124,27.6995,27.4284,27.4574,78160.0
2020-03-05 12:20:00,28.37,28.46,28.22,28.25,143032.0,27.4671,27.5543,27.3219,27.3509,143032.0
2020-03-05 12:25:00,28.23,28.4,28.17,28.36,134630.0,27.3316,27.4962,27.2735,27.4574,134630.0
2020-03-05 12:30:00,28.32,28.52,28.32,28.43,114948.0,27.4187,27.6124,27.4187,27.5252,114948.0
2020-03-05 12:35:00,28.45,28.49,28.1,28.11,147404.0,27.5446,27.5833,27.2057,27.2154,147404.0
2020-03-05 12:40:00,28.15,28.15,27.78,27.78,676738.0,27.2541,27.2541,26.8959,26.8959,676738.0
2020-03-05 12:45:00,27.75,27.93,27.63,27.93,606870.0,26.8669,27.0411,26.7507,27.0411,606870.0
2020-03-05 12:50:00,27.9,27.98,27.8,27.97,133332.0,27.0121,27.0895,26.9153,27.0799,133332.0
2020-03-05 12:55:00,27.94,27.99,27.73,27.73,60088.0,27.0508,27.0992,26.8475,26.8475,60088.0
2020-03-05 13:00:00,27.75,27.92,27.74,27.81,43356.0,26.8669,27.0314,26.8572,26.9249,43356.0
2020-03-05 13:05:00,27.8,27.89,27.57,27.58,451268.0,26.9153,27.0024,26.6926,26.7023,451268.0
2020-03-05 13:10:00,27.65,27.79,27.55,27.57,465408.0,26.77,26.9056,26.6732,26.6926,465408.0
2020-03-05 13:15:00,27.57,27.66,27.46,27.52,931774.0,26.6926,26.7797,26.5861,26.6442,931774.0
2020-03-05 13:20:00,27.52,27.77,27.47,27.69,115676.0,26.6442,26.8862,26.5958,26.8088,115676.0
2020-03-05 13:25:00,27.71,27.91,27.68,27.91,141080.0,26.8281,27.0218,26.7991,27.0218,141080.0
2020-03-05 13:30:00,27.92,28.07,27.8,28.03,135210.0,27.0314,27.1767,26.9153,27.1379,135210.0
2020-03-05 13:35:00,28.03,28.22,27.98,27.99,405114.0,27.1379,27.3219,27.0895,27.0992,405114.0
2020-03-05 13:40:00,27.94,28.0,27.81,27.83,115106.0,27.0508,27.1089,26.9249,26.9443,115106.0
2020-03-05 13:45:00,27.84,28.17,27.78,28.13,941220.0,26.954,27.2735,26.8959,27.2348,941220.0
2020-03-05 13:50:00,28.18,28.24,27.83,27.83,81224.0,27.2832,27.3413,26.9443,26.9443,81224.0
2020-03-05 13:55:00,27.82,28.06,27.81,28.04,48588.0,26.9346,27.167,26.9249,27.1476,48588.0
2020-03-05 14:00:00,27.99,27.99,27.63,27.68,125436.0,27.0992,27.0992,26.7507,26.7991,125436.0
2020-03-05 14:05:00,27.7,27.81,27.68,27.73,27558.0,26.8184,26.9249,26.7991,26.8475,27558.0
2020-03-05 14:10:00,27.75,28.03,27.68,27.96,94164.0,26.8669,27.1379,26.7991,27.0702,94164.0
2020-03-05 14:15:00,27.96,27.96,27.63,27.68,55886.0,27.0702,27.0702,26.7507,26.7991,55886.0
2020-03-05 14:20:00,27.67,27.7,27.42,27.43,297272.0,26.7894,26.8184,26.5474,26.557,297272.0
2020-03-05 14:25:00,27.42,27.54,27.33,27.47,270092.0,26.5474,26.6635,26.4602,26.5958,270092.0
2020-03-05 14:30:00,27.43,27.67,27.43,27.58,67360.0,26.557,26.7894,26.557,26.7023,67360.0
2020-03-05 14:35:00,27.5,27.89,27.48,27.82,335002.0,26.6248,27.0024,26.6054,26.9346,335002.0
2020-03-05 14:40:00,27.82,27.93,27.69,27.72,95716.0,26.9346,27.0411,26.8088,26.8378,95716.0
2020-03-05 14:45:00,27.72,27.77,27.58,27.72,115680.0,26.8378,26.8862,26.7023,26.8378,115680.0
2020-03-05 14:50:00,27.74,27.85,27.52,27.52,99016.0,26.8572,26.9637,26.6442,26.6442,99016.0
2020-03-05 14:55:00,27.55,27.81,27.54,27.68,38258.0,26.6732,26.9249,26.6635,26.7991,38258.0
2020-03-05 15:00:00,27.69,27.69,27.46,27.49,116006.0,26.8088,26.8088,26.5861,26.6151,116006.0
2020-03-05 15:05:00,27.48,27.66,27.43,27.62,93250.0,26.6054,26.7797,26.557,26.741,93250.0
2020-03-05 15:10:00,27.61,27.66,27.18,27.27,468784.0,26.7313,26.7797,26.315,26.4021,468784.0
2020-03-05 15:15:00,27.29,27.33,27.08,27.23,133132.0,26.4215,26.4602,26.2182,26.3634,133132.0
2020-03-05 15:20:00,27.22,27.36,27.13,27.16,187386.0,26.3537,26.4893,26.2666,26.2956,187386.0
2020-03-05 15:25:00,27.15,27.33,27.01,27.2,215046.0,26.286,26.4602,26.1504,26.3344,215046.0
2020-03-05 15:30:00,27.21,27.83,27.12,27.73,513576.0,26.344,26.9443,26.2569,26.8475,513576.0
2020-03-05 15:35:00,27.67,27.76,27.39,27.39,310592.0,26.7894,26.8765,26.5183,26.5183,310592.0
2020-03-05 15:40:00,27.41,27.61,27.18,27.5,249870.0,26.5377,26.7313,26.315,26.6248,249870.0
2020-03-05 15:45:00,27.54,27.61,27.29,27.47,183722.0,26.6635,26.7313,26.4215,26.5958,183722.0
2020-03-05 15:50:00,27.47,27.93,27.4,27.54,756636.0,26.5958,27.0411,26.528,26.6635,756636.0
2020-03-05 15:55:00,27.52,27.95,27.4,27.73,707630.0,26.6442,27.0605,26.528,26.8475,707630.0
2020-03-06 09:30:00,25.17,25.53,24.97,25.22,913098.0,24.369,24.7175,24.1753,24.4174,913098.0
2020-03-06 09:35:00,25.28,25.6,25.25,25.53,438080.0,24.4755,24.7853,24.4464,24.7175,438080.0
2020-03-06 09:40:00,25.5,25.5,25.25,25.34,346960.0,24.6885,24.6885,24.4464,24.5336,346960.0
2020-03-06 09:45:00,25.34,25.35,25.0,25.0,427358.0,24.5336,24.5432,24.2044,24.2044,427358.0
2020-03-06 09:50:00,25.0,25.03,24.72,24.95,480078.0,24.2044,24.2334,23.9333,24.156,480078.0
2020-03-06 09:55:00,24.93,25.28,24.86,25.22,363600.0,24.1366,24.4755,24.0688,24.4174,363600.0
2020-03-06 10:00:00,25.23,25.43,25.21,25.31,327248.0,24.4271,24.6207,24.4077,24.5045,327248.0
2020-03-06 10:05:00,25.37,25.5,25.05,25.14,418448.0,24.5626,24.6885,24.2528,24.3399,418448.0
2020-03-06 10:10:00,25.11,25.42,25.01,25.35,296342.0,24.3109,24.611,24.2141,24.5432,296342.0
2020-03-06 10:15:00,25.33,25.58,25.33,25.38,300554.0,24.5239,24.7659,24.5239,24.5723,300554.0
2020-03-06 10:20:00,25.34,25.55,25.3,25.52,156172.0,24.5336,24.7369,24.4948,24.7078,156172.0
2020-03-06 10:25:00,25.51,26.13,25.5,26.07,470044.0,24.6981,25.2984,24.6885,25.2403,470044.0
2020-03-06 10:30:00,26.07,26.3,25.84,25.84,378282.0,25.2403,25.463,25.0176,25.0176,378282.0
2020-03-06 10:35:00,25.84,26.2,25.68,26.19,191438.0,25.0176,25.3662,24.8627,25.3565,191438.0
2020-03-06 10:40:00,26.16,26.45,26.04,26.29,265902.0,25.3275,25.6082,25.2113,25.4533,265902.0
2020-03-06 10:45:00,26.27,26.42,26.13,26.42,281056.0,25.434,25.5792,25.2984,25.5792,281056.0
2020-03-06 10:50:00,26.44,26.49,26.2,26.31,239498.0,25.5985,25.647,25.3662,25.4727,239498.0
2020-03-06 10:55:00,26.32,26.35,26.02,26.25,136650.0,25.4824,25.5114,25.1919,25.4146,136650.0
2020-03-06 11:00:00,26.29,26.35,25.95,26.03,230884.0,25.4533,25.5114,25.1241,25.2016,230884.0
2020-03-06 11:05:00,26.02,26.08,25.81,25.86,80162.0,25.1919,25.25,24.9886,25.037,80162.0
2020-03-06 11:10:00,25.81,25.97,25.68,25.71,137820.0,24.9886,25.1435,24.8627,24.8918,137820.0
2020-03-06 11:15:00,25.75,25.89,25.67,25.74,127506.0,24.9305,25.0661,24.8531,24.9208,127506.0
2020-03-06 11:20:00,25.75,25.86,25.64,25.68,80080.0,24.9305,25.037,24.824,24.8627,80080.0
2020-03-06 11:25:00,25.66,25.9,25.61,25.72,185760.0,24.8434,25.0757,24.795,24.9015,185760.0
2020-03-06 11:30:00,25.7,26.0,25.7,25.88,225614.0,24.8821,25.1725,24.8821,25.0564,225614.0
2020-03-06 11:35:00,25.88,25.98,25.75,25.95,129742.0,25.0564,25.1532,24.9305,25.1241,129742.0
2020-03-06 11:40:00,25.94,25.94,25.57,25.6,164936.0,25.1145,25.1145,24.7562,24.7853,164936.0
2020-03-06 11:45:00,25.63,25.63,25.45,25.45,156346.0,24.8143,24.8143,24.6401,24.6401,156346.0
2020-03-06 11:50:00,25.47,25.74,25.45,25.7,85668.0,24.6594,24.9208,24.6401,24.8821,85668.0
2020-03-06 11:55:00,25.65,25.71,25.55,25.64,69628.0,24.8337,24.8918,24.7369,24.824,69628.0
2020-03-06 12:00:00,25.64,25.64,25.33,25.33,113240.0,24.824,24.824,24.5239,24.5239,113240.0
2020-03-06 12:05:00,25.33,25.4,25.28,25.32,78660.0,24.5239,24.5916,24.4755,24.5142,78660.0
2020-03-06 12:10:00,25.28,25.38,25.18,25.32,162646.0,24.4755,24.5723,24.3786,24.5142,162646.0
2020-03-06 12:15:00,25.28,25.42,25.14,25.16,201622.0,24.4755,24.611,24.3399,24.3593,201622.0
2020-03-06 12:20:00,25.15,25.4,25.14,25.24,72496.0,24.3496,24.5916,24.3399,24.4367,72496.0
2020-03-06 12:25:00,25.2,25.29,25.13,25.18,85352.0,24.398,24.4851,24.3302,24.3786,85352.0
2020-03-06 12:30:00,25.18,25.57,25.14,25.57,114580.0,24.3786,24.7562,24.3399,24.7562,114580.0
2020-03-06 12:35:00,25.58,25.88,25.48,25.67,310794.0,24.7659,25.0564,24.6691,24.8531,310794.0
2020-03-06 12:40:00,25.66,25.84,25.61,25.81,50642.0,24.8434,25.0176,24.795,24.9886,50642.0
2020-03-06 12:45:00,25.93,25.96,25.68,25.72,78626.0,25.1048,25.1338,24.8627,24.9015,78626.0
2020-03-06 12:50:00,25.69,25.75,25.54,25.58,45398.0,24.8724,24.9305,24.7272,24.7659,45398.0
2020-03-06 12:55:00,25.58,25.66,25.52,25.54,42000.0,24.7659,24.8434,24.7078,24.7272,42000.0
2020-03-06 13:00:00,25.53,25.77,25.53,25.7,98238.0,24.7175,24.9499,24.7175,24.8821,98238.0
2020-03-06 13:05:00,25.69,25.88,25.67,25.72,51416.0,24.8724,25.0564,24.8531,24.9015,51416.0
2020-03-06 13:10:00,25.8,25.82,25.58,25.64,61948.0,24.9789,24.9983,24.7659,24.824,61948.0
2020-03-06 13:15:00,25.65,25.79,25.65,25.68,28698.0,24.8337,24.9692,24.8337,24.8627,28698.0
2020-03-06 13:20:00,25.75,26.14,25.75,26.06,150298.0,24.9305,25.3081,24.9305,25.2306,150298.0
2020-03-06 13:25:00,26.02,26.05,25.77,25.83,83632.0,25.1919,25.221,24.9499,25.008,83632.0
2020-03-06 13:30:00,25.8,25.95,25.68,25.71,49982.0,24.9789,25.1241,24.8627,24.8918,49982.0
2020-03-06 13:35:00,25.69,25.86,25.59,25.85,47142.0,24.8724,25.037,24.7756,25.0273,47142.0
2020-03-06 13:40:00,25.8,25.91,25.65,25.67,46768.0,24.9789,25.0854,24.8337,24.8531,46768.0
2020-03-06 13:45:00,25.65,25.68,25.4,25.41,111638.0,24.8337,24.8627,24.5916,24.6013,111638.0
2020-03-06 13:50:00,25.43,25.53,25.23,25.23,135716.0,24.6207,24.7175,24.4271,24.4271,135716.0
2020-03-06 13:55:00,25.23,25.39,25.22,25.25,126230.0,24.4271,24.582,24.4174,24.4464,126230.0
2020-03-06 14:00:00,25.28,25.28,25.11,25.22,77314.0,24.4755,24.4755,24.3109,24.4174,77314.0
2020-03-06 14:05:00,25.23,25.29,25.04,25.11,86204.0,24.4271,24.4851,24.2431,24.3109,86204.0
2020-03-06 14:10:00,25.09,25.24,25.03,25.13,93512.0,24.2915,24.4367,24.2334,24.3302,93512.0
2020-03-06 14:15:00,25.12,25.21,25.04,25.08,83202.0,24.3206,24.4077,24.2431,24.2818,83202.0
2020-03-06 14:20:00,25.1,25.25,25.0,25.22,138366.0,24.3012,24.4464,24.2044,24.4174,138366.0
2020-03-06 14:25:00,25.19,25.38,25.19,25.22,247476.0,24.3883,24.5723,24.3883,24.4174,247476.0
2020-03-06 14:30:00,25.27,25.32,24.95,24.96,227222.0,24.4658,24.5142,24.156,24.1656,227222.0
2020-03-06 14:35:00,24.95,24.98,24.76,24.79,318226.0,24.156,24.185,23.972,24.0011,318226.0
2020-03-06 14:40:00,24.78,24.84,24.68,24.73,173340.0,23.9914,24.0495,23.8946,23.943,173340.0
2020-03-06 14:45:00,24.73,24.92,24.56,24.58,443448.0,23.943,24.1269,23.7784,23.7977,443448.0
2020-03-06 14:50:00,24.56,24.62,24.47,24.57,296196.0,23.7784,23.8365,23.6912,23.7881,296196.0
2020-03-06 14:55:00,24.59,24.77,24.58,24.61,264582.0,23.8074,23.9817,23.7977,23.8268,264582.0
2020-03-06 15:00:00,24.57,24.68,24.45,24.5,338226.0,23.7881,23.8946,23.6719,23.7203,338226.0
2020-03-06 15:05:00,24.52,24.57,24.36,24.42,268884.0,23.7397,23.7881,23.5847,23.6428,268884.0
2020-03-06 15:10:00,24.41,24.84,24.4,24.58,325124.0,23.6332,24.0495,23.6235,23.7977,325124.0
2020-03-06 15:15:00,24.56,25.06,24.56,25.03,247000.0,23.7784,24.2625,23.7784,24.2334,247000.0
2020-03-06 15:20:00,25.0,25.13,24.86,25.13,180152.0,24.2044,24.3302,24.0688,24.3302,180152.0
2020-03-06 15:25:00,25.11,25.18,24.88,24.89,143910.0,24.3109,24.3786,24.0882,24.0979,143910.0
2020-03-06 15:30:00,24.91,25.6,24.77,25.49,281704.0,24.1172,24.7853,23.9817,24.6788,281704.0
2020-03-06 15:35:00,25.49,25.74,25.11,25.15,336246.0,24.6788,24.9208,24.3109,24.3496,336246.0
2020-03-06 15:40:00,25.16,25.67,25.13,25.63,316730.0,24.3593,24.8531,24.3302,24.8143,316730.0
2020-03-06 15:45:00,25.63,25.91,25.54,25.79,539782.0,24.8143,25.0854,24.7272,24.9692,539782.0
2020-03-06 15:50:00,25.78,26.47,25.78,26.25,549692.0,24.9596,25.6276,24.9596,25.4146,549692.0
2020-03-06 15:55:00,26.27,26.7,26.21,26.33,551880.0,25.434,25.8503,25.3759,25.492,551880.0
2020-03-09 09:30:00,20.79,21.05,20.5,20.77,817842.0,20.1284,20.3801,19.8476,20.109,817842.0
2020-03-09 09:35:00,20.77,20.77,20.77,20.77,0.0,20.109,20.109,20.109,20.109,0.0
2020-03-09 09:40:00,20.77,20.77,20.77,20.77,0.0,20.109,20.109,20.109,20.109,0.0
2020-03-09 09:45:00,20.82,20.9,20.5,20.6,295194.0,20.1574,20.2349,19.8476,19.9444,295194.0
2020-03-09 09:50:00,20.5,21.31,20.5,21.2,801990.0,19.8476,20.6318,19.8476,20.5253,801990.0
2020-03-09 09:55:00,21.23,22.14,21.02,21.64,816864.0,20.5544,21.4354,20.351,20.9513,816864.0
2020-03-09 10:00:00,21.67,21.78,21.29,21.32,331808.0,20.9804,21.0869,20.6124,20.6415,331808.0
2020-03-09 10:05:00,21.35,22.29,21.29,22.21,570240.0,20.6705,21.5806,20.6124,21.5032,570240.0
2020-03-09 10:10:00,22.2,22.25,21.86,22.0,374474.0,21.4935,21.5419,21.1643,21.2998,374474.0
2020-03-09 10:15:00,22.0,22.4,21.95,22.23,457840.0,21.2998,21.6871,21.2514,21.5225,457840.0
2020-03-09 10:20:00,22.25,22.3,21.72,21.78,459696.0,21.5419,21.5903,21.0288,21.0869,459696.0
2020-03-09 10:25:00,21.75,22.15,21.61,21.93,340070.0,21.0578,21.4451,20.9223,21.2321,340070.0
2020-03-09 10:30:00,21.88,22.22,21.83,22.1,215002.0,21.1837,21.5128,21.1353,21.3967,215002.0
2020-03-09 10:35:00,22.11,22.14,21.75,22.06,187898.0,21.4063,21.4354,21.0578,21.3579,187898.0
2020-03-09 10:40:00,22.08,22.2,21.83,21.89,233786.0,21.3773,21.4935,21.1353,21.1934,233786.0
2020-03-09 10:45:00,21.92,21.99,21.63,21.63,265996.0,21.2224,21.2902,20.9416,20.9416,265996.0
2020-03-09 10:50:00,21.65,21.67,21.41,21.45,230730.0,20.961,20.9804,20.7286,20.7674,230730.0
2020-03-09 10:55:00,21.43,21.58,21.29,21.35,166792.0,20.748,20.8932,20.6124,20.6705,166792.0
2020-03-09 11:00:00,21.35,21.45,21.18,21.24,330194.0,20.6705,20.7674,20.5059,20.564,330194.0
2020-03-09 11:05:00,21.25,21.36,21.18,21.28,153032.0,20.5737,20.6802,20.5059,20.6028,153032.0
2020-03-09 11:10:00,21.35,21.67,21.3,21.59,170474.0,20.6705,20.9804,20.6221,20.9029,170474.0
2020-03-09 11:15:00,21.58,22.05,21.55,21.96,214026.0,20.8932,21.3483,20.8642,21.2611,214026.0
2020-03-09 11:20:00,21.92,22.1,21.85,22.09,221168.0,21.2224,21.3967,21.1546,21.387,221168.0
2020-03-09 11:25:00,22.09,22.18,21.88,22.02,209826.0,21.387,21.4741,21.1837,21.3192,209826.0
2020-03-09 11:30:00,21.97,22.08,21.72,22.05,218330.0,21.2708,21.3773,21.0288,21.3483,218330.0
2020-03-09 11:35:00,22.05,22.53,22.01,22.41,487566.0,21.3483,21.813,21.3095,21.6968,487566.0
2020-03-09 11:40:00,22.36,22.58,22.31,22.55,143186.0,21.6484,21.8614,21.6,21.8323,143186.0
2020-03-09 11:45:00,22.55,22.73,22.41,22.71,144540.0,21.8323,22.0066,21.6968,21.9873,144540.0
2020-03-09 11:50:00,22.73,22.8,22.47,22.56,232308.0,22.0066,22.0744,21.7549,21.842,232308.0
2020-03-09 11:55:00,22.55,22.62,22.41,22.42,218304.0,21.8323,21.9001,21.6968,21.7065,218304.0
2020-03-09 12:00:00,22.41,22.45,22.13,22.22,390890.0,21.6968,21.7355,21.4257,21.5128,390890.0
2020-03-09 12:05:00,22.23,22.72,22.18,22.68,193292.0,21.5225,21.9969,21.4741,21.9582,193292.0
2020-03-09 12:10:00,22.68,22.8,22.47,22.5,206678.0,21.9582,22.0744,21.7549,21.7839,206678.0
2020-03-09 12:15:00,22.5,22.57,22.24,22.3,181972.0,21.7839,21.8517,21.5322,21.5903,181972.0
2020-03-09 12:20:00,22.33,22.42,22.15,22.23,122280.0,21.6193,21.7065,21.4451,21.5225,122280.0
2020-03-09 12:25:00,22.2,22.24,21.96,21.97,152468.0,21.4935,21.5322,21.2611,21.2708,152468.0
2020-03-09 12:30:00,21.97,22.14,21.79,21.79,80784.0,21.2708,21.4354,21.0965,21.0965,80784.0
2020-03-09 12:35:00,21.84,21.93,21.63,21.89,131068.0,21.1449,21.2321,20.9416,21.1934,131068.0
2020-03-09 12:40:00,21.9,21.99,21.46,21.61,177106.0,21.203,21.2902,20.777,20.9223,177106.0
2020-03-09 12:45:00,21.61,21.74,21.44,21.5,129482.0,20.9223,21.0481,20.7577,20.8158,129482.0
2020-03-09 12:50:00,21.58,21.72,21.53,21.68,85878.0,20.8932,21.0288,20.8448,20.99,85878.0
2020-03-09 12:55:00,21.58,21.75,21.5,21.63,119802.0,20.8932,21.0578,20.8158,20.9416,119802.0
2020-03-09 13:00:00,21.6,21.88,21.53,21.54,192872.0,20.9126,21.1837,20.8448,20.8545,192872.0
2020-03-09 13:05:00,21.51,21.68,21.36,21.55,112888.0,20.8254,20.99,20.6802,20.8642,112888.0
2020-03-09 13:10:00,21.47,21.84,21.47,21.8,149150.0,20.7867,21.1449,20.7867,21.1062,149150.0
2020-03-09 13:15:00,21.79,21.79,21.53,21.56,124350.0,21.0965,21.0965,20.8448,20.8739,124350.0
2020-03-09 13:20:00,21.56,21.56,21.34,21.46,155892.0,20.8739,20.8739,20.6609,20.777,155892.0
2020-03-09 13:25:00,21.5,21.5,21.25,21.34,339128.0,20.8158,20.8158,20.5737,20.6609,339128.0
2020-03-09 13:30:00,21.33,21.33,21.01,21.02,351722.0,20.6512,20.6512,20.3414,20.351,351722.0
2020-03-09 13:35:00,21.0,21.15,20.84,20.84,251986.0,20.3317,20.4769,20.1768,20.1768,251986.0
2020-03-09 13:40:00,20.85,20.98,20.6,20.71,900658.0,20.1864,20.3123,19.9444,20.0509,900658.0
2020-03-09 13:45:00,20.7,20.97,20.66,20.91,251812.0,20.0412,20.3026,20.0025,20.2445,251812.0
2020-03-09 13:50:00,20.84,20.89,20.5,20.52,223488.0,20.1768,20.2252,19.8476,19.867,223488.0
2020-03-09 13:55:00,20.51,20.75,20.45,20.57,314328.0,19.8573,20.0896,19.7992,19.9154,314328.0
2020-03-09 14:00:00,20.59,20.65,20.22,20.25,376948.0,19.9347,19.9928,19.5765,19.6055,376948.0
2020-03-09 14:05:00,20.23,20.47,20.11,20.22,415320.0,19.5862,19.8185,19.47,19.5765,415320.0
2020-03-09 14:10:00,20.21,20.58,20.17,20.58,200012.0,19.5668,19.925,19.5281,19.925,200012.0
2020-03-09 14:15:00,20.61,21.02,20.61,20.83,358922.0,19.9541,20.351,19.9541,20.1671,358922.0
2020-03-09 14:20:00,20.84,20.98,20.68,20.71,230830.0,20.1768,20.3123,20.0219,20.0509,230830.0
2020-03-09 14:25:00,20.7,20.7,20.36,20.37,175016.0,20.0412,20.0412,19.712,19.7217,175016.0
2020-03-09 14:30:00,20.36,20.49,20.2,20.36,245638.0,19.712,19.8379,19.5571,19.712,245638.0
2020-03-09 14:35:00,20.35,20.6,20.11,20.53,345986.0,19.7024,19.9444,19.47,19.8766,345986.0
2020-03-09 14:40:00,20.55,20.56,20.0,20.07,706216.0,19.896,19.9057,19.3635,19.4313,706216.0
2020-03-09 14:45:00,20.08,20.53,20.04,20.27,355400.0,19.441,19.8766,19.4022,19.6249,355400.0
2020-03-09 14:50:00,20.2,20.88,20.2,20.83,291140.0,19.5571,20.2155,19.5571,20.1671,291140.0
2020-03-09 14:55:00,20.86,21.08,20.75,20.8,365928.0,20.1961,20.4091,20.0896,20.138,365928.0
2020-03-09 15:00:00,20.8,21.2,20.55,21.05,241564.0,20.138,20.5253,19.896,20.3801,241564.0
2020-03-09 15:05:00,21.1,21.16,20.76,20.91,180204.0,20.4285,20.4866,20.0993,20.2445,180204.0
2020-03-09 15:10:00,20.89,20.89,20.57,20.66,153680.0,20.2252,20.2252,19.9154,20.0025,153680.0
2020-03-09 15:15:00,20.58,21.01,20.52,20.76,160782.0,19.925,20.3414,19.867,20.0993,160782.0
2020-03-09 15:20:00,20.68,21.16,20.55,21.09,246436.0,20.0219,20.4866,19.896,20.4188,246436.0
2020-03-09 15:25:00,21.11,21.45,21.07,21.14,329692.0,20.4382,20.7674,20.3994,20.4672,329692.0
2020-03-09 15:30:00,21.13,21.14,20.73,20.88,354126.0,20.4575,20.4672,20.0703,20.2155,354126.0
2020-03-09 15:35:00,20.91,21.46,20.91,21.41,381528.0,20.2445,20.777,20.2445,20.7286,381528.0
2020-03-09 15:40:00,21.38,21.48,21.2,21.31,269660.0,20.6996,20.7964,20.5253,20.6318,269660.0
2020-03-09 15:45:00,21.25,21.51,21.04,21.28,474538.0,20.5737,20.8254,20.3704,20.6028,474538.0
2020-03-09 15:50:00,21.27,21.27,20.86,21.19,487536.0,20.5931,20.5931,20.1961,20.5156,487536.0
2020-03-09 15:55:00,21.13,21.15,20.2,20.21,723994.0,20.4575,20.4769,19.5571,19.5668,723994.0
2020-03-10 09:30:00,22.5,22.61,22.27,22.52,742736.0,21.7839,21.8904,21.5613,21.8033,742736.0
2020-03-10 09:35:00,22.49,22.54,22.08,22.15,596538.0,21.7743,21.8227,21.3773,21.4451,596538.0
2020-03-10 09:40:00,22.15,22.17,21.78,21.89,371356.0,21.4451,21.4644,21.0869,21.1934,371356.0
2020-03-10 09:45:00,21.89,21.97,21.66,21.85,195280.0,21.1934,21.2708,20.9707,21.1546,195280.0
2020-03-10 09:50:00,21.83,22.02,21.74,21.99,189852.0,21.1353,21.3192,21.0481,21.2902,189852.0
2020-03-10 09:55:00,21.98,22.21,21.97,22.05,222696.0,21.2805,21.5032,21.2708,21.3483,222696.0
2020-03-10 10:00:00,22.06,22.24,21.91,22.18,279328.0,21.3579,21.5322,21.2127,21.4741,279328.0
2020-03-10 10:05:00,22.19,22.4,22.09,22.36,275608.0,21.4838,21.6871,21.387,21.6484,275608.0
2020-03-10 10:10:00,22.35,22.52,22.35,22.43,257550.0,21.6387,21.8033,21.6387,21.7162,257550.0
2020-03-10 10:15:00,22.47,22.48,22.24,22.29,222188.0,21.7549,21.7646,21.5322,21.5806,222188.0
2020-03-10 10:20:00,22.32,22.48,22.18,22.21,206610.0,21.6097,21.7646,21.4741,21.5032,206610.0
2020-03-10 10:25:00,22.22,22.22,21.96,21.99,150376.0,21.5128,21.5128,21.2611,21.2902,150376.0
2020-03-10 10:30:00,21.98,21.99,21.77,21.87,173422.0,21.2805,21.2902,21.0772,21.174,173422.0
2020-03-10 10:35:00,21.88,21.94,21.73,21.79,188964.0,21.1837,21.2418,21.0384,21.0965,188964.0
2020-03-10 10:40:00,21.82,21.82,21.61,21.67,274696.0,21.1256,21.1256,20.9223,20.9804,274696.0
2020-03-10 10:45:00,21.65,21.74,21.39,21.41,225900.0,20.961,21.0481,20.7093,20.7286,225900.0
2020-03-10 10:50:00,21.39,21.45,21.17,21.2,586332.0,20.7093,20.7674,20.4963,20.5253,586332.0
2020-03-10 10:55:00,21.18,21.42,21.13,21.15,215856.0,20.5059,20.7383,20.4575,20.4769,215856.0
2020-03-10 11:00:00,21.15,21.34,21.07,21.22,236450.0,20.4769,20.6609,20.3994,20.5447,236450.0
2020-03-10 11:05:00,21.21,21.53,21.2,21.48,148746.0,20.535,20.8448,20.5253,20.7964,148746.0
2020-03-10 11:10:00,21.46,21.49,21.06,21.06,216294.0,20.777,20.8061,20.3898,20.3898,216294.0
2020-03-10 11:15:00,21.06,21.18,20.86,20.87,273732.0,20.3898,20.5059,20.1961,20.2058,273732.0
2020-03-10 11:20:00,20.89,20.94,20.54,20.55,733966.0,20.2252,20.2736,19.8863,19.896,733966.0
2020-03-10 11:25:00,20.55,20.72,20.31,20.33,397106.0,19.896,20.0606,19.6636,19.683,397106.0
2020-03-10 11:30:00,20.35,20.44,20.2,20.26,532124.0,19.7024,19.7895,19.5571,19.6152,532124.0
2020-03-10 11:35:00,20.25,20.34,20.03,20.3,540324.0,19.6055,19.6927,19.3925,19.654,540324.0
2020-03-10 11:40:00,20.3,20.68,20.14,20.65,403296.0,19.654,20.0219,19.499,19.9928,403296.0
2020-03-10 11:45:00,20.66,20.92,20.6,20.79,538938.0,20.0025,20.2542,19.9444,20.1284,538938.0
2020-03-10 11:50:00,20.77,20.86,20.33,20.4,375008.0,20.109,20.1961,19.683,19.7508,375008.0
2020-03-10 11:55:00,20.38,20.63,20.28,20.49,193440.0,19.7314,19.9734,19.6346,19.8379,193440.0
2020-03-10 12:00:00,20.48,21.06,20.48,20.83,946454.0,19.8282,20.3898,19.8282,20.1671,946454.0
2020-03-10 12:05:00,20.83,20.99,20.74,20.9,289502.0,20.1671,20.322,20.0799,20.2349,289502.0
2020-03-10 12:10:00,20.93,21.42,20.93,21.34,476584.0,20.2639,20.7383,20.2639,20.6609,476584.0
2020-03-10 12:15:00,21.35,21.52,21.25,21.38,348942.0,20.6705,20.8351,20.5737,20.6996,348942.0
2020-03-10 12:20:00,21.37,21.38,21.16,21.3,238602.0,20.6899,20.6996,20.4866,20.6221,238602.0
2020-03-10 12:25:00,21.25,21.28,20.93,20.93,223806.0,20.5737,20.6028,20.2639,20.2639,223806.0
2020-03-10 12:30:00,20.93,20.93,20.52,20.65,292522.0,20.2639,20.2639,19.867,19.9928,292522.0
2020-03-10 12:35:00,20.64,20.91,20.52,20.86,197084.0,19.9831,20.2445,19.867,20.1961,197084.0
2020-03-10 12:40:00,20.86,21.1,20.63,21.09,164950.0,20.1961,20.4285,19.9734,20.4188,164950.0
2020-03-10 12:45:00,21.08,21.14,20.94,20.96,184084.0,20.4091,20.4672,20.2736,20.2929,184084.0
2020-03-10 12:50:00,20.95,21.25,20.87,21.24,119958.0,20.2833,20.5737,20.2058,20.564,119958.0
2020-03-10 12:55:00,21.23,21.28,21.11,21.11,168244.0,20.5544,20.6028,20.4382,20.4382,168244.0
2020-03-10 13:00:00,21.11,21.11,20.79,20.92,206302.0,20.4382,20.4382,20.1284,20.2542,206302.0
2020-03-10 13:05:00,20.95,21.35,20.82,21.34,197052.0,20.2833,20.6705,20.1574,20.6609,197052.0
2020-03-10 13:10:00,21.35,21.42,21.14,21.4,166512.0,20.6705,20.7383,20.4672,20.7189,166512.0
2020-03-10 13:15:00,21.36,21.56,21.2,21.46,330368.0,20.6802,20.8739,20.5253,20.777,330368.0
2020-03-10 13:20:00,21.45,21.65,21.41,21.5,223082.0,20.7674,20.961,20.7286,20.8158,223082.0
2020-03-10 13:25:00,21.47,21.47,21.22,21.33,165828.0,20.7867,20.7867,20.5447,20.6512,165828.0
2020-03-10 13:30:00,21.3,21.5,21.14,21.46,199072.0,20.6221,20.8158,20.4672,20.777,199072.0
2020-03-10 13:35:00,21.48,21.48,21.07,21.16,267028.0,20.7964,20.7964,20.3994,20.4866,267028.0
2020-03-10 13:40:00,21.23,21.35,21.0,21.1,157292.0,20.5544,20.6705,20.3317,20.4285,157292.0
2020-03-10 13:45:00,21.13,21.13,20.83,20.86,127906.0,20.4575,20.4575,20.1671,20.1961,127906.0
2020-03-10 13:50:00,20.85,20.98,20.72,20.73,186500.0,20.1864,20.3123,20.0606,20.0703,186500.0
2020-03-10 13:55:00,20.72,20.91,20.67,20.84,126426.0,20.0606,20.2445,20.0122,20.1768,126426.0
2020-03-10 14:00:00,20.86,20.86,20.61,20.72,144908.0,20.1961,20.1961,19.9541,20.0606,144908.0
2020-03-10 14:05:00,20.72,20.99,20.6,20.96,176610.0,20.0606,20.322,19.9444,20.2929,176610.0
2020-03-10 14:10:00,20.95,21.17,20.87,21.17,162874.0,20.2833,20.4963,20.2058,20.4963,162874.0
2020-03-10 14:15:00,21.17,21.24,21.06,21.18,106312.0,20.4963,20.564,20.3898,20.5059,106312.0
2020-03-10 14:20:00,21.16,21.25,20.86,20.86,226314.0,20.4866,20.5737,20.1961,20.1961,226314.0
2020-03-10 14:25:00,20.87,21.28,20.84,21.2,207578.0,20.2058,20.6028,20.1768,20.5253,207578.0
2020-03-10 14:30:00,21.24,21.46,21.15,21.44,182418.0,20.564,20.777,20.4769,20.7577,182418.0
2020-03-10 14:35:00,21.45,21.6,21.43,21.47,190112.0,20.7674,20.9126,20.748,20.7867,190112.0
2020-03-10 14:40:00,21.47,21.93,21.44,21.9,367744.0,20.7867,21.2321,20.7577,21.203,367744.0
2020-03-10 14:45:00,21.91,22.27,21.82,22.22,434290.0,21.2127,21.5613,21.1256,21.5128,434290.0
2020-03-10 14:50:00,22.25,22.25,21.9,22.05,224824.0,21.5419,21.5419,21.203,21.3483,224824.0
2020-03-10 14:55:00,22.13,22.17,21.8,22.0,194732.0,21.4257,21.4644,21.1062,21.2998,194732.0
2020-03-10 15:00:00,22.03,22.34,21.92,22.3,245170.0,21.3289,21.629,21.2224,21.5903,245170.0
2020-03-10 15:05:00,22.31,22.43,22.18,22.22,241364.0,21.6,21.7162,21.4741,21.5128,241364.0
2020-03-10 15:10:00,22.24,22.44,22.2,22.38,109008.0,21.5322,21.7258,21.4935,21.6678,109008.0
2020-03-10 15:15:00,22.4,22.81,22.21,22.78,441868.0,21.6871,22.0841,21.5032,22.055,441868.0
2020-03-10 15:20:00,22.75,22.92,22.61,22.75,353104.0,22.026,22.1906,21.8904,22.026,353104.0
2020-03-10 15:25:00,22.73,22.74,22.36,22.4,322062.0,22.0066,22.0163,21.6484,21.6871,322062.0
2020-03-10 15:30:00,22.39,22.65,22.18,22.34,575556.0,21.6774,21.9292,21.4741,21.629,575556.0
2020-03-10 15:35:00,22.34,22.78,22.29,22.72,338966.0,21.629,22.055,21.5806,21.9969,338966.0
2020-03-10 15:40:00,22.73,22.82,22.58,22.58,176250.0,22.0066,22.0938,21.8614,21.8614,176250.0
2020-03-10 15:45:00,22.59,22.95,22.59,22.91,245318.0,21.8711,22.2196,21.8711,22.1809,245318.0
2020-03-10 15:50:00,22.89,23.18,22.86,23.18,532354.0,22.1615,22.4423,22.1325,22.4423,532354.0
2020-03-10 15:55:00,23.18,23.34,23.03,23.34,589370.0,22.4423,22.5972,22.2971,22.5972,589370.0
2020-03-11 09:30:00,21.47,21.75,21.27,21.64,705490.0,20.7867,21.0578,20.5931,20.9513,705490.0
2020-03-11 09:35:00,21.66,21.75,21.28,21.31,534744.0,20.9707,21.0578,20.6028,20.6318,534744.0
2020-03-11 09:40:00,21.32,21.6,21.05,21.34,595842.0,20.6415,20.9126,20.3801,20.6609,595842.0
2020-03-11 09:45:00,21.31,21.47,21.19,21.22,341244.0,20.6318,20.7867,20.5156,20.5447,341244.0
2020-03-11 09:50:00,21.22,21.45,21.1,21.31,296312.0,20.5447,20.7674,20.4285,20.6318,296312.0
2020-03-11 09:55:00,21.3,21.46,21.15,21.42,152188.0,20.6221,20.777,20.4769,20.7383,152188.0
2020-03-11 10:00:00,21.39,21.54,21.21,21.31,140760.0,20.7093,20.8545,20.535,20.6318,140760.0
2020-03-11 10:05:00,21.37,21.63,21.29,21.56,163832.0,20.6899,20.9416,20.6124,20.8739,163832.0
2020-03-11 10:10:00,21.59,21.64,21.42,21.53,196516.0,20.9029,20.9513,20.7383,20.8448,196516.0
2020-03-11 10:15:00,21.46,21.53,21.34,21.41,113346.0,20.777,20.8448,20.6609,20.7286,113346.0
2020-03-11 10:20:00,21.46,21.46,21.11,21.16,241040.0,20.777,20.777,20.4382,20.4866,241040.0
2020-03-11 10:25:00,21.16,21.32,20.93,21.0,250186.0,20.4866,20.6415,20.2639,20.3317,250186.0
2020-03-11 10:30:00,20.99,21.22,20.86,21.2,224618.0,20.322,20.5447,20.1961,20.5253,224618.0
2020-03-11 10:35:00,21.18,21.18,20.86,21.0,215830.0,20.5059,20.5059,20.1961,20.3317,215830.0
2020-03-11 10:40:00,20.99,21.06,20.83,20.83,218532.0,20.322,20.3898,20.1671,20.1671,218532.0
2020-03-11 10:45:00,20.83,21.2,20.75,20.79,374852.0,20.1671,20.5253,20.0896,20.1284,374852.0
2020-03-11 10:50:00,20.76,20.89,20.72,20.75,210038.0,20.0993,20.2252,20.0606,20.0896,210038.0
2020-03-11 10:55:00,20.73,20.98,20.63,20.9,176438.0,20.0703,20.3123,19.9734,20.2349,176438.0
2020-03-11 11:00:00,20.9,21.15,20.81,20.81,197662.0,20.2349,20.4769,20.1477,20.1477,197662.0
2020-03-11 11:05:00,20.86,20.97,20.67,20.94,126708.0,20.1961,20.3026,20.0122,20.2736,126708.0
2020-03-11 11:10:00,20.93,21.02,20.8,20.91,124230.0,20.2639,20.351,20.138,20.2445,124230.0
2020-03-11 11:15:00,20.89,20.91,20.56,20.56,229416.0,20.2252,20.2445,19.9057,19.9057,229416.0
2020-03-11 11:20:00,20.6,20.63,20.36,20.36,400798.0,19.9444,19.9734,19.712,19.712,400798.0
2020-03-11 11:25:00,20.36,20.57,20.36,20.46,294066.0,19.712,19.9154,19.712,19.8089,294066.0
2020-03-11 11:30:00,20.46,20.68,20.38,20.64,274292.0,19.8089,20.0219,19.7314,19.9831,274292.0
2020-03-11 11:35:00,20.63,20.88,20.52,20.83,253094.0,19.9734,20.2155,19.867,20.1671,253094.0
2020-03-11 11:40:00,20.83,20.89,20.58,20.63,185512.0,20.1671,20.2252,19.925,19.9734,185512.0
2020-03-11 11:45:00,20.63,20.76,20.45,20.73,279022.0,19.9734,20.0993,19.7992,20.0703,279022.0
2020-03-11 11:50:00,20.73,20.85,20.57,20.64,147948.0,20.0703,20.1864,19.9154,19.9831,147948.0
2020-03-11 11:55:00,20.63,20.83,20.54,20.75,159598.0,19.9734,20.1671,19.8863,20.0896,159598.0
2020-03-11 12:00:00,20.78,20.93,20.58,20.91,136810.0,20.1187,20.2639,19.925,20.2445,136810.0
2020-03-11 12:05:00,20.92,21.08,20.82,21.03,163786.0,20.2542,20.4091,20.1574,20.3607,163786.0
2020-03-11 12:10:00,21.06,21.27,21.03,21.18,346986.0,20.3898,20.5931,20.3607,20.5059,346986.0
2020-03-11 12:15:00,21.2,21.46,21.18,21.36,288194.0,20.5253,20.777,20.5059,20.6802,288194.0
2020-03-11 12:20:00,21.35,21.44,21.1,21.14,190492.0,20.6705,20.7577,20.4285,20.4672,190492.0
2020-03-11 12:25:00,21.11,21.12,20.82,20.85,168852.0,20.4382,20.4479,20.1574,20.1864,168852.0
2020-03-11 12:30:00,20.85,20.91,20.63,20.73,269208.0,20.1864,20.2445,19.9734,20.0703,269208.0
2020-03-11 12:35:00,20.73,20.79,20.5,20.55,147570.0,20.0703,20.1284,19.8476,19.896,147570.0
2020-03-11 12:40:00,20.5,20.6,20.27,20.35,509110.0,19.8476,19.9444,19.6249,19.7024,509110.0
2020-03-11 12:45:00,20.36,20.48,20.25,20.33,542018.0,19.712,19.8282,19.6055,19.683,542018.0
2020-03-11 12:50:00,20.33,20.57,20.28,20.36,273142.0,19.683,19.9154,19.6346,19.712,273142.0
2020-03-11 12:55:00,20.33,20.46,20.24,20.44,522298.0,19.683,19.8089,19.5959,19.7895,522298.0
2020-03-11 13:00:00,20.42,20.42,20.08,20.11,219348.0,19.7701,19.7701,19.441,19.47,219348.0
2020-03-11 13:05:00,20.1,20.22,20.04,20.05,337034.0,19.4603,19.5765,19.4022,19.4119,337034.0
2020-03-11 13:10:00,20.06,20.21,20.05,20.09,164638.0,19.4216,19.5668,19.4119,19.4506,164638.0
2020-03-11 13:15:00,20.1,20.31,20.1,20.26,199598.0,19.4603,19.6636,19.4603,19.6152,199598.0
2020-03-11 13:20:00,20.26,20.41,20.17,20.18,203546.0,19.6152,19.7605,19.5281,19.5378,203546.0
2020-03-11 13:25:00,20.18,20.5,20.14,20.4,166000.0,19.5378,19.8476,19.499,19.7508,166000.0
2020-03-11 13:30:00,20.41,20.55,20.3,20.33,134986.0,19.7605,19.896,19.654,19.683,134986.0
2020-03-11 13:35:00,20.35,20.35,20.18,20.19,106592.0,19.7024,19.7024,19.5378,19.5475,106592.0
2020-03-11 13:40:00,20.19,20.23,20.03,20.04,195828.0,19.5475,19.5862,19.3925,19.4022,195828.0
2020-03-11 13:45:00,20.04,20.39,20.0,20.3,373916.0,19.4022,19.7411,19.3635,19.654,373916.0
2020-03-11 13:50:00,20.29,20.31,20.08,20.14,76944.0,19.6443,19.6636,19.441,19.499,76944.0
2020-03-11 13:55:00,20.15,20.43,20.15,20.3,194142.0,19.5087,19.7798,19.5087,19.654,194142.0
2020-03-11 14:00:00,20.31,20.41,20.03,20.05,176446.0,19.6636,19.7605,19.3925,19.4119,176446.0
2020-03-11 14:05:00,20.08,20.25,19.9,19.95,1056500.0,19.441,19.6055,19.2667,19.3151,1056500.0
2020-03-11 14:10:00,19.96,20.02,19.9,19.92,131120.0,19.3248,19.3829,19.2667,19.286,131120.0
2020-03-11 14:15:00,19.91,20.07,19.85,19.86,162692.0,19.2764,19.4313,19.2183,19.228,162692.0
2020-03-11 14:20:00,19.84,19.93,19.75,19.82,234280.0,19.2086,19.2957,19.1215,19.1892,234280.0
2020-03-11 14:25:00,19.83,19.91,19.76,19.79,220296.0,19.1989,19.2764,19.1311,19.1602,220296.0
2020-03-11 14:30:00,19.8,20.14,19.79,19.86,269770.0,19.1699,19.499,19.1602,19.228,269770.0
2020-03-11 14:35:00,19.89,20.08,19.8,19.99,164186.0,19.257,19.441,19.1699,19.3538,164186.0
2020-03-11 14:40:00,19.97,20.29,19.85,19.91,227682.0,19.3345,19.6443,19.2183,19.2764,227682.0
2020-03-11 14:45:00,19.97,20.15,19.83,19.86,123118.0,19.3345,19.5087,19.1989,19.228,123118.0
2020-03-11 14:50:00,19.84,20.05,19.68,19.81,422368.0,19.2086,19.4119,19.0537,19.1795,422368.0
2020-03-11 14:55:00,19.8,20.02,19.73,19.75,303858.0,19.1699,19.3829,19.1021,19.1215,303858.0
2020-03-11 15:00:00,19.73,19.88,19.41,19.48,798020.0,19.1021,19.2473,18.7923,18.86,798020.0
2020-03-11 15:05:00,19.47,19.51,19.18,19.25,655632.0,18.8504,18.8891,18.5696,18.6374,655632.0
2020-03-11 15:10:00,19.26,19.43,19.13,19.14,263372.0,18.6471,18.8116,18.5212,18.5309,263372.0
2020-03-11 15:15:00,19.14,19.46,19.13,19.39,197382.0,18.5309,18.8407,18.5212,18.7729,197382.0
2020-03-11 15:20:00,19.37,19.43,19.09,19.09,205318.0,18.7535,18.8116,18.4825,18.4825,205318.0
2020-03-11 15:25:00,19.14,19.63,19.11,19.55,268462.0,18.5309,19.0053,18.5018,18.9278,268462.0
2020-03-11 15:30:00,19.54,20.18,19.45,20.03,490204.0,18.9181,19.5378,18.831,19.3925,490204.0
2020-03-11 15:35:00,20.03,20.33,19.88,20.14,540830.0,19.3925,19.683,19.2473,19.499,540830.0
2020-03-11 15:40:00,20.15,20.38,19.96,20.03,472218.0,19.5087,19.7314,19.3248,19.3925,472218.0
2020-03-11 15:45:00,20.09,20.31,19.9,20.16,214812.0,19.4506,19.6636,19.2667,19.5184,214812.0
2020-03-11 15:50:00,20.1,20.38,19.63,20.0,494798.0,19.4603,19.7314,19.0053,19.3635,494798.0
2020-03-11 15:55:00,19.99,20.18,19.87,19.9,503784.0,19.3538,19.5378,19.2376,19.2667,503784.0
2020-03-12 09:30:00,15.8,16.25,15.72,15.73,1844306.0,15.2972,15.7328,15.2197,15.2294,1844306.0
2020-03-12 09:35:00,15.71,15.8,15.71,15.74,110408.0,15.21,15.2972,15.21,15.2391,110408.0
2020-03-12 09:40:00,15.74,15.74,15.74,15.74,0.0,15.2391,15.2391,15.2391,15.2391,0.0
2020-03-12 09:45:00,15.74,15.74,15.74,15.74,0.0,15.2391,15.2391,15.2391,15.2391,0.0
2020-03-12 09:50:00,15.72,15.78,14.55,14.96,2033496.0,15.2197,15.2778,14.0869,14.4839,2033496.0
2020-03-12 09:55:00,14.97,16.59,14.81,16.48,1883920.0,14.4936,16.062,14.3387,15.9555,1883920.0
2020-03-12 10:00:00,16.47,16.48,15.4,15.4,778900.0,15.9458,15.9555,14.9099,14.9099,778900.0
2020-03-12 10:05:00,15.45,15.78,15.3,15.4,372174.0,14.9583,15.2778,14.8131,14.9099,372174.0
2020-03-12 10:10:00,15.43,15.92,15.33,15.7,525258.0,14.9389,15.4133,14.8421,15.2003,525258.0
2020-03-12 10:15:00,15.83,16.08,15.6,15.75,442192.0,15.3262,15.5683,15.1035,15.2488,442192.0
2020-03-12 10:20:00,15.7,15.88,15.51,15.83,234832.0,15.2003,15.3746,15.0164,15.3262,234832.0
2020-03-12 10:25:00,15.85,16.2,15.84,15.91,563730.0,15.3456,15.6844,15.3359,15.4037,563730.0
2020-03-12 10:30:00,15.91,16.31,15.8,16.21,458908.0,15.4037,15.7909,15.2972,15.6941,458908.0
2020-03-12 10:35:00,16.18,16.38,16.05,16.1,343666.0,15.6651,15.8587,15.5392,15.5876,343666.0
2020-03-12 10:40:00,16.06,16.28,15.85,15.99,352344.0,15.5489,15.7619,15.3456,15.4811,352344.0
2020-03-12 10:45:00,16.1,16.24,15.99,16.14,442710.0,15.5876,15.7232,15.4811,15.6263,442710.0
2020-03-12 10:50:00,16.13,16.5,16.05,16.47,345628.0,15.6167,15.9749,15.5392,15.9458,345628.0
2020-03-12 10:55:00,16.47,16.47,16.23,16.32,434080.0,15.9458,15.9458,15.7135,15.8006,434080.0
2020-03-12 11:00:00,16.28,16.28,15.8,15.93,432504.0,15.7619,15.7619,15.2972,15.423,432504.0
2020-03-12 11:05:00,15.94,15.97,15.67,15.68,322216.0,15.4327,15.4618,15.1713,15.181,322216.0
2020-03-12 11:10:00,15.68,15.71,15.44,15.48,339612.0,15.181,15.21,14.9486,14.9873,339612.0
2020-03-12 11:15:00,15.44,15.72,15.25,15.43,582644.0,14.9486,15.2197,14.7647,14.9389,582644.0
2020-03-12 11:20:00,15.44,15.57,15.3,15.55,177078.0,14.9486,15.0745,14.8131,15.0551,177078.0
2020-03-12 11:25:00,15.54,15.65,15.42,15.49,286274.0,15.0454,15.1519,14.9293,14.997,286274.0
2020-03-12 11:30:00,15.51,15.75,15.33,15.4,294736.0,15.0164,15.2488,14.8421,14.9099,294736.0
2020-03-12 11:35:00,15.4,15.57,15.2,15.25,422928.0,14.9099,15.0745,14.7163,14.7647,422928.0
2020-03-12 11:40:00,15.27,15.33,15.14,15.28,358530.0,14.784,14.8421,14.6582,14.7937,358530.0
2020-03-12 11:45:00,15.3,15.3,15.08,15.1,285688.0,14.8131,14.8131,14.6001,14.6194,285688.0
2020-03-12 11:50:00,15.08,15.08,14.83,15.02,752698.0,14.6001,14.6001,14.358,14.542,752698.0
2020-03-12 11:55:00,15.06,15.34,15.05,15.2,350744.0,14.5807,14.8518,14.571,14.7163,350744.0
2020-03-12 12:00:00,15.18,15.2,14.97,14.97,368136.0,14.6969,14.7163,14.4936,14.4936,368136.0
2020-03-12 12:05:00,14.97,15.03,14.81,14.83,314592.0,14.4936,14.5517,14.3387,14.358,314592.0
2020-03-12 12:10:00,14.81,14.9,14.65,14.85,766744.0,14.3387,14.4258,14.1838,14.3774,766744.0
2020-03-12 12:15:00,14.83,15.09,14.74,14.87,463124.0,14.358,14.6098,14.2709,14.3968,463124.0
2020-03-12 12:20:00,14.85,15.4,14.85,15.33,433058.0,14.3774,14.9099,14.3774,14.8421,433058.0
2020-03-12 12:25:00,15.32,15.48,15.22,15.31,342094.0,14.8324,14.9873,14.7356,14.8228,342094.0
2020-03-12 12:30:00,15.3,15.31,14.97,14.97,494538.0,14.8131,14.8228,14.4936,14.4936,494538.0
2020-03-12 12:35:00,14.96,15.19,14.9,15.06,245072.0,14.4839,14.7066,14.4258,14.5807,245072.0
2020-03-12 12:40:00,15.06,15.06,14.75,14.83,473912.0,14.5807,14.5807,14.2806,14.358,473912.0
2020-03-12 12:45:00,14.84,15.05,14.78,14.78,401394.0,14.3677,14.571,14.3096,14.3096,401394.0
2020-03-12 12:50:00,14.79,16.2,14.79,15.86,1159146.0,14.3193,15.6844,14.3193,15.3553,1159146.0
2020-03-12 12:55:00,15.85,17.18,15.77,16.75,1640990.0,15.3456,16.6332,15.2681,16.2169,1640990.0
2020-03-12 13:00:00,16.74,17.87,16.31,17.74,1753938.0,16.2072,17.3013,15.7909,17.1754,1753938.0
2020-03-12 13:05:00,17.75,18.22,17.18,17.56,1332160.0,17.1851,17.6401,16.6332,17.0012,1332160.0
2020-03-12 13:10:00,17.52,17.65,16.18,16.64,1006678.0,16.9624,17.0883,15.6651,16.1104,1006678.0
2020-03-12 13:15:00,16.63,16.81,16.31,16.57,485660.0,16.1007,16.275,15.7909,16.0427,485660.0
2020-03-12 13:20:00,16.5,16.75,16.3,16.45,409652.0,15.9749,16.2169,15.7813,15.9265,409652.0
2020-03-12 13:25:00,16.45,16.6,16.15,16.43,478406.0,15.9265,16.0717,15.636,15.9071,478406.0
2020-03-12 13:30:00,16.43,16.72,16.14,16.19,448368.0,15.9071,16.1879,15.6263,15.6748,448368.0
2020-03-12 13:35:00,16.18,16.19,15.39,15.42,538782.0,15.6651,15.6748,14.9002,14.9293,538782.0
2020-03-12 13:40:00,15.4,15.68,15.28,15.55,413594.0,14.9099,15.181,14.7937,15.0551,413594.0
2020-03-12 13:45:00,15.5,16.07,15.42,16.0,331434.0,15.0067,15.5586,14.9293,15.4908,331434.0
2020-03-12 13:50:00,16.0,16.23,15.65,15.73,218928.0,15.4908,15.7135,15.1519,15.2294,218928.0
2020-03-12 13:55:00,15.8,16.19,15.73,16.17,157568.0,15.2972,15.6748,15.2294,15.6554,157568.0
2020-03-12 14:00:00,16.17,16.32,15.59,15.95,284952.0,15.6554,15.8006,15.0938,15.4424,284952.0
2020-03-12 14:05:00,16.0,16.11,15.7,15.84,184118.0,15.4908,15.5973,15.2003,15.3359,184118.0
2020-03-12 14:10:00,15.88,15.93,15.4,15.56,479778.0,15.3746,15.423,14.9099,15.0648,479778.0
2020-03-12 14:15:00,15.52,15.61,15.31,15.35,285334.0,15.0261,15.1132,14.8228,14.8615,285334.0
2020-03-12 14:20:00,15.36,15.47,15.17,15.21,190896.0,14.8712,14.9777,14.6872,14.7259,190896.0
2020-03-12 14:25:00,15.22,15.53,15.12,15.35,280572.0,14.7356,15.0358,14.6388,14.8615,280572.0
2020-03-12 14:30:00,15.33,15.4,15.13,15.19,181830.0,14.8421,14.9099,14.6485,14.7066,181830.0
2020-03-12 14:35:00,15.18,15.25,15.0,15.07,206446.0,14.6969,14.7647,14.5226,14.5904,206446.0
2020-03-12 14:40:00,15.07,15.3,15.07,15.19,104670.0,14.5904,14.8131,14.5904,14.7066,104670.0
2020-03-12 14:45:00,15.22,15.73,15.08,15.72,406656.0,14.7356,15.2294,14.6001,15.2197,406656.0
2020-03-12 14:50:00,15.69,15.88,15.27,15.31,347430.0,15.1907,15.3746,14.784,14.8228,347430.0
2020-03-12 14:55:00,15.31,15.46,15.03,15.03,229568.0,14.8228,14.968,14.5517,14.5517,229568.0
2020-03-12 15:00:00,15.03,15.2,15.03,15.08,216254.0,14.5517,14.7163,14.5517,14.6001,216254.0
2020-03-12 15:05:00,15.06,15.46,14.88,15.27,480986.0,14.5807,14.968,14.4064,14.784,480986.0
2020-03-12 15:10:00,15.25,15.7,15.2,15.22,433916.0,14.7647,15.2003,14.7163,14.7356,433916.0
2020-03-12 15:15:00,15.22,15.22,14.93,14.99,420974.0,14.7356,14.7356,14.4549,14.5129,420974.0
2020-03-12 15:20:00,15.0,15.11,14.79,14.92,731054.0,14.5226,14.6291,14.3193,14.4452,731054.0
2020-03-12 15:25:00,14.9,15.03,14.8,14.81,302144.0,14.4258,14.5517,14.329,14.3387,302144.0
2020-03-12 15:30:00,14.8,15.1,14.78,14.79,497306.0,14.329,14.6194,14.3096,14.3193,497306.0
2020-03-12 15:35:00,14.79,14.97,14.78,14.96,274316.0,14.3193,14.4936,14.3096,14.4839,274316.0
2020-03-12 15:40:00,14.94,15.37,14.89,15.0,612580.0,14.4645,14.8808,14.4161,14.5226,612580.0
2020-03-12 15:45:00,15.01,15.25,14.84,15.15,419776.0,14.5323,14.7647,14.3677,14.6679,419776.0
2020-03-12 15:50:00,15.19,15.65,15.13,15.13,814750.0,14.7066,15.1519,14.6485,14.6485,814750.0
2020-03-12 15:55:00,15.12,15.13,14.15,14.17,2825600.0,14.6388,14.6485,13.6997,13.719,2825600.0
2020-03-13 09:30:00,16.85,17.0,16.45,16.46,1795192.0,16.3137,16.459,15.9265,15.9362,1795192.0
2020-03-13 09:35:00,16.43,16.57,16.11,16.11,761062.0,15.9071,16.0427,15.5973,15.5973,761062.0
2020-03-13 09:40:00,16.1,16.13,15.7,16.0,1117096.0,15.5876,15.6167,15.2003,15.4908,1117096.0
2020-03-13 09:45:00,16.03,16.25,15.8,15.93,572592.0,15.5198,15.7328,15.2972,15.423,572592.0
2020-03-13 09:50:00,15.97,15.99,15.5,15.51,686004.0,15.4618,15.4811,15.0067,15.0164,686004.0
2020-03-13 09:55:00,15.51,15.67,15.42,15.62,511598.0,15.0164,15.1713,14.9293,15.1229,511598.0
2020-03-13 10:00:00,15.6,15.95,15.47,15.86,611626.0,15.1035,15.4424,14.9777,15.3553,611626.0
2020-03-13 10:05:00,15.87,15.94,15.76,15.76,308986.0,15.3649,15.4327,15.2584,15.2584,308986.0
2020-03-13 10:10:00,15.76,15.94,15.67,15.74,276252.0,15.2584,15.4327,15.1713,15.2391,276252.0
2020-03-13 10:15:00,15.8,16.37,15.71,16.31,689044.0,15.2972,15.849,15.21,15.7909,689044.0
2020-03-13 10:20:00,16.28,16.5,16.22,16.34,681760.0,15.7619,15.9749,15.7038,15.82,681760.0
2020-03-13 10:25:00,16.32,16.45,16.06,16.11,429516.0,15.8006,15.9265,15.5489,15.5973,429516.0
2020-03-13 10:30:00,16.15,16.19,15.94,15.99,394898.0,15.636,15.6748,15.4327,15.4811,394898.0
2020-03-13 10:35:00,15.95,16.04,15.81,15.88,255850.0,15.4424,15.5295,15.3068,15.3746,255850.0
2020-03-13 10:40:00,15.89,15.9,15.64,15.72,173872.0,15.3843,15.394,15.1423,15.2197,173872.0
2020-03-13 10:45:00,15.75,15.81,15.63,15.64,146922.0,15.2488,15.3068,15.1326,15.1423,146922.0
2020-03-13 10:50:00,15.64,15.75,15.58,15.6,167892.0,15.1423,15.2488,15.0842,15.1035,167892.0
2020-03-13 10:55:00,15.6,15.62,15.22,15.26,406868.0,15.1035,15.1229,14.7356,14.7744,406868.0
2020-03-13 11:00:00,15.26,15.63,15.26,15.56,258526.0,14.7744,15.1326,14.7744,15.0648,258526.0
2020-03-13 11:05:00,15.51,15.65,15.44,15.62,203566.0,15.0164,15.1519,14.9486,15.1229,203566.0
2020-03-13 11:10:00,15.63,15.73,15.38,15.67,286318.0,15.1326,15.2294,14.8905,15.1713,286318.0
2020-03-13 11:15:00,15.71,15.71,15.34,15.45,294110.0,15.21,15.21,14.8518,14.9583,294110.0
2020-03-13 11:20:00,15.45,15.59,15.29,15.31,314680.0,14.9583,15.0938,14.8034,14.8228,314680.0
2020-03-13 11:25:00,15.3,15.38,14.93,14.93,472868.0,14.8131,14.8905,14.4549,14.4549,472868.0
2020-03-13 11:30:00,14.94,15.06,14.55,14.63,636964.0,14.4645,14.5807,14.0869,14.1644,636964.0
2020-03-13 11:35:00,14.64,15.0,14.61,14.77,571384.0,14.1741,14.5226,14.145,14.2999,571384.0
2020-03-13 11:40:00,14.79,14.81,14.56,14.58,305056.0,14.3193,14.3387,14.0966,14.116,305056.0
2020-03-13 11:45:00,14.65,14.74,14.44,14.44,297330.0,14.1838,14.2709,13.9804,13.9804,297330.0
2020-03-13 11:50:00,14.44,14.78,14.44,14.77,464852.0,13.9804,14.3096,13.9804,14.2999,464852.0
2020-03-13 11:55:00,14.78,15.2,14.76,15.04,629286.0,14.3096,14.7163,14.2903,14.5614,629286.0
2020-03-13 12:00:00,15.05,15.13,14.66,14.75,221876.0,14.571,14.6485,14.1934,14.2806,221876.0
2020-03-13 12:05:00,14.78,14.95,14.65,14.87,188772.0,14.3096,14.4742,14.1838,14.3968,188772.0
2020-03-13 12:10:00,14.85,15.1,14.75,15.01,228446.0,14.3774,14.6194,14.2806,14.5323,228446.0
2020-03-13 12:15:00,14.99,15.14,14.9,15.0,348932.0,14.5129,14.6582,14.4258,14.5226,348932.0
2020-03-13 12:20:00,15.0,15.08,14.86,14.88,231924.0,14.5226,14.6001,14.3871,14.4064,231924.0
2020-03-13 12:25:00,14.88,15.01,14.81,14.88,135994.0,14.4064,14.5323,14.3387,14.4064,135994.0
2020-03-13 12:30:00,14.87,15.44,14.87,15.34,269016.0,14.3968,14.9486,14.3968,14.8518,269016.0
2020-03-13 12:35:00,15.35,15.37,15.15,15.35,162160.0,14.8615,14.8808,14.6679,14.8615,162160.0
2020-03-13 12:40:00,15.34,15.65,15.33,15.65,434184.0,14.8518,15.1519,14.8421,15.1519,434184.0
2020-03-13 12:45:00,15.64,15.72,15.52,15.68,343980.0,15.1423,15.2197,15.0261,15.181,343980.0
2020-03-13 12:50:00,15.65,15.84,15.65,15.69,233430.0,15.1519,15.3359,15.1519,15.1907,233430.0
2020-03-13 12:55:00,15.68,15.7,15.4,15.43,254336.0,15.181,15.2003,14.9099,14.9389,254336.0
2020-03-13 13:00:00,15.4,15.58,15.29,15.31,170546.0,14.9099,15.0842,14.8034,14.8228,170546.0
2020-03-13 13:05:00,15.29,15.4,15.22,15.28,176126.0,14.8034,14.9099,14.7356,14.7937,176126.0
2020-03-13 13:10:00,15.3,15.58,15.21,15.58,193870.0,14.8131,15.0842,14.7259,15.0842,193870.0
2020-03-13 13:15:00,15.6,15.71,15.49,15.65,117648.0,15.1035,15.21,14.997,15.1519,117648.0
2020-03-13 13:20:00,15.68,15.9,15.66,15.9,338228.0,15.181,15.394,15.1616,15.394,338228.0
2020-03-13 13:25:00,15.9,16.03,15.83,16.0,353386.0,15.394,15.5198,15.3262,15.4908,353386.0
2020-03-13 13:30:00,16.0,16.14,15.92,15.92,350636.0,15.4908,15.6263,15.4133,15.4133,350636.0
2020-03-13 13:35:00,15.91,15.94,15.69,15.85,314532.0,15.4037,15.4327,15.1907,15.3456,314532.0
2020-03-13 13:40:00,15.87,16.08,15.86,15.96,222498.0,15.3649,15.5683,15.3553,15.4521,222498.0
2020-03-13 13:45:00,16.0,16.16,16.0,16.16,173604.0,15.4908,15.6457,15.4908,15.6457,173604.0
2020-03-13 13:50:00,16.16,16.25,16.11,16.15,315150.0,15.6457,15.7328,15.5973,15.636,315150.0
2020-03-13 13:55:00,16.14,16.18,15.99,16.12,395456.0,15.6263,15.6651,15.4811,15.607,395456.0
2020-03-13 14:00:00,16.11,16.11,15.79,15.86,293000.0,15.5973,15.5973,15.2875,15.3553,293000.0
2020-03-13 14:05:00,15.86,15.96,15.45,15.66,460768.0,15.3553,15.4521,14.9583,15.1616,460768.0
2020-03-13 14:10:00,15.62,15.77,15.6,15.69,187198.0,15.1229,15.2681,15.1035,15.1907,187198.0
2020-03-13 14:15:00,15.72,15.83,15.6,15.64,109996.0,15.2197,15.3262,15.1035,15.1423,109996.0
2020-03-13 14:20:00,15.65,15.74,15.53,15.72,159676.0,15.1519,15.2391,15.0358,15.2197,159676.0
2020-03-13 14:25:00,15.74,15.74,15.45,15.47,87820.0,15.2391,15.2391,14.9583,14.9777,87820.0
2020-03-13 14:30:00,15.52,15.52,15.3,15.48,216072.0,15.0261,15.0261,14.8131,14.9873,216072.0
2020-03-13 14:35:00,15.48,15.54,15.21,15.26,107316.0,14.9873,15.0454,14.7259,14.7744,107316.0
2020-03-13 14:40:00,15.26,15.75,15.15,15.75,381384.0,14.7744,15.2488,14.6679,15.2488,381384.0
2020-03-13 14:45:00,15.73,15.74,15.5,15.55,214364.0,15.2294,15.2391,15.0067,15.0551,214364.0
2020-03-13 14:50:00,15.52,15.7,15.46,15.59,167026.0,15.0261,15.2003,14.968,15.0938,167026.0
2020-03-13 14:55:00,15.56,15.74,15.56,15.72,145564.0,15.0648,15.2391,15.0648,15.2197,145564.0
2020-03-13 15:00:00,15.67,16.04,15.67,15.85,427384.0,15.1713,15.5295,15.1713,15.3456,427384.0
2020-03-13 15:05:00,15.9,16.03,15.8,15.85,196226.0,15.394,15.5198,15.2972,15.3456,196226.0
2020-03-13 15:10:00,15.85,15.94,15.58,15.76,164384.0,15.3456,15.4327,15.0842,15.2584,164384.0
2020-03-13 15:15:00,15.78,15.99,15.78,15.9,202044.0,15.2778,15.4811,15.2778,15.394,202044.0
2020-03-13 15:20:00,15.88,16.11,15.79,16.01,219620.0,15.3746,15.5973,15.2875,15.5005,219620.0
2020-03-13 15:25:00,16.0,16.16,15.92,16.05,172036.0,15.4908,15.6457,15.4133,15.5392,172036.0
2020-03-13 15:30:00,16.09,16.17,15.05,15.4,526694.0,15.5779,15.6554,14.571,14.9099,526694.0
2020-03-13 15:35:00,15.42,16.11,15.24,15.96,347074.0,14.9293,15.5973,14.755,15.4521,347074.0
2020-03-13 15:40:00,15.93,16.45,15.8,16.36,647390.0,15.423,15.9265,15.2972,15.8393,647390.0
2020-03-13 15:45:00,16.37,16.89,16.37,16.85,861094.0,15.849,16.3525,15.849,16.3137,861094.0
2020-03-13 15:50:00,16.85,17.59,16.85,17.58,1842716.0,16.3137,17.0302,16.3137,17.0205,1842716.0
2020-03-13 15:55:00,17.57,18.14,17.21,18.12,2375302.0,17.0108,17.5627,16.6623,17.5433,2375302.0
2020-03-16 09:30:00,12.5,12.52,12.44,12.52,455692.0,12.1022,12.1216,12.0441,12.1216,455692.0
2020-03-16 09:35:00,12.52,12.52,12.52,12.52,0.0,12.1216,12.1216,12.1216,12.1216,0.0
2020-03-16 09:40:00,12.52,12.52,12.52,12.52,0.0,12.1216,12.1216,12.1216,12.1216,0.0
2020-03-16 09:45:00,12.9,12.94,11.69,12.3,1676698.0,12.4895,12.5282,11.318,11.9086,1676698.0
2020-03-16 09:50:00,12.33,12.98,12.24,12.94,1114292.0,11.9376,12.5669,11.8505,12.5282,1114292.0
2020-03-16 09:55:00,12.94,13.41,12.9,13.0,1433026.0,12.5282,12.9832,12.4895,12.5863,1433026.0
2020-03-16 10:00:00,13.0,13.09,12.38,12.47,1068160.0,12.5863,12.6734,11.986,12.0731,1068160.0
2020-03-16 10:05:00,12.45,13.06,12.45,13.06,484160.0,12.0538,12.6444,12.0538,12.6444,484160.0
2020-03-16 10:10:00,13.04,13.22,12.81,12.99,572306.0,12.625,12.7993,12.4023,12.5766,572306.0
2020-03-16 10:15:00,12.94,12.96,12.66,12.71,471706.0,12.5282,12.5475,12.2571,12.3055,471706.0
2020-03-16 10:20:00,12.74,13.13,12.63,13.06,366176.0,12.3345,12.7121,12.228,12.6444,366176.0
2020-03-16 10:25:00,13.06,13.35,13.01,13.05,666192.0,12.6444,12.9251,12.596,12.6347,666192.0
2020-03-16 10:30:00,13.05,13.82,13.03,13.81,780798.0,12.6347,13.3802,12.6153,13.3705,780798.0
2020-03-16 10:35:00,13.82,14.21,13.55,14.21,1208858.0,13.3802,13.7578,13.1188,13.7578,1208858.0
2020-03-16 10:40:00,14.2,14.28,13.85,14.17,821336.0,13.7481,13.8255,13.4092,13.719,821336.0
2020-03-16 10:45:00,14.15,14.47,14.08,14.12,890596.0,13.6997,14.0095,13.6319,13.6706,890596.0
2020-03-16 10:50:00,14.15,14.21,13.8,14.1,627984.0,13.6997,13.7578,13.3608,13.6513,627984.0
2020-03-16 10:55:00,14.12,14.28,13.85,14.02,535250.0,13.6706,13.8255,13.4092,13.5738,535250.0
2020-03-16 11:00:00,14.02,14.28,13.91,14.0,419638.0,13.5738,13.8255,13.4673,13.5544,419638.0
2020-03-16 11:05:00,14.01,14.43,13.95,14.43,387620.0,13.5641,13.9708,13.506,13.9708,387620.0
2020-03-16 11:10:00,14.42,14.82,14.38,14.65,544214.0,13.9611,14.3484,13.9224,14.1838,544214.0
2020-03-16 11:15:00,14.67,15.05,14.66,14.99,513168.0,14.2031,14.571,14.1934,14.5129,513168.0
2020-03-16 11:20:00,15.0,15.25,14.94,15.24,707336.0,14.5226,14.7647,14.4645,14.755,707336.0
2020-03-16 11:25:00,15.23,15.27,14.94,15.1,630288.0,14.7453,14.784,14.4645,14.6194,630288.0
2020-03-16 11:30:00,15.08,15.19,14.4,14.47,731088.0,14.6001,14.7066,13.9417,14.0095,731088.0
2020-03-16 11:35:00,14.47,14.87,14.36,14.72,332578.0,14.0095,14.3968,13.903,14.2515,332578.0
2020-03-16 11:40:00,14.71,14.83,14.2,14.31,418542.0,14.2419,14.358,13.7481,13.8546,418542.0
2020-03-16 11:45:00,14.32,14.38,14.18,14.35,190068.0,13.8643,13.9224,13.7287,13.8933,190068.0
2020-03-16 11:50:00,14.43,14.54,14.27,14.38,304888.0,13.9708,14.0773,13.8159,13.9224,304888.0
2020-03-16 11:55:00,14.38,14.72,14.26,14.72,329616.0,13.9224,14.2515,13.8062,14.2515,329616.0
2020-03-16 12:00:00,14.72,14.83,14.43,14.81,348326.0,14.2515,14.358,13.9708,14.3387,348326.0
2020-03-16 12:05:00,14.81,14.81,14.54,14.58,175796.0,14.3387,14.3387,14.0773,14.116,175796.0
2020-03-16 12:10:00,14.59,14.68,14.33,14.35,248810.0,14.1257,14.2128,13.8739,13.8933,248810.0
2020-03-16 12:15:00,14.33,14.44,13.98,13.99,358130.0,13.8739,13.9804,13.5351,13.5448,358130.0
2020-03-16 12:20:00,13.98,14.1,13.93,14.04,161474.0,13.5351,13.6513,13.4867,13.5932,161474.0
2020-03-16 12:25:00,14.03,14.39,13.97,14.15,242352.0,13.5835,13.932,13.5254,13.6997,242352.0
2020-03-16 12:30:00,14.17,14.29,14.03,14.15,103458.0,13.719,13.8352,13.5835,13.6997,103458.0
2020-03-16 12:35:00,14.15,14.49,14.09,14.17,179534.0,13.6997,14.0289,13.6416,13.719,179534.0
2020-03-16 12:40:00,14.21,14.27,14.05,14.13,167340.0,13.7578,13.8159,13.6029,13.6803,167340.0
2020-03-16 12:45:00,14.15,14.19,13.81,13.83,201610.0,13.6997,13.7384,13.3705,13.3899,201610.0
2020-03-16 12:50:00,13.81,13.81,13.47,13.56,288174.0,13.3705,13.3705,13.0413,13.1285,288174.0
2020-03-16 12:55:00,13.51,13.69,13.43,13.67,217946.0,13.08,13.2543,13.0026,13.235,217946.0
2020-03-16 13:00:00,13.65,13.87,13.58,13.84,234202.0,13.2156,13.4286,13.1478,13.3995,234202.0
2020-03-16 13:05:00,13.86,13.87,13.54,13.62,140348.0,13.4189,13.4286,13.1091,13.1865,140348.0
2020-03-16 13:10:00,13.58,14.19,13.53,14.03,379928.0,13.1478,13.7384,13.0994,13.5835,379928.0
2020-03-16 13:15:00,14.06,14.06,13.71,13.8,154890.0,13.6125,13.6125,13.2737,13.3608,154890.0
2020-03-16 13:20:00,13.77,13.94,13.58,13.91,164362.0,13.3318,13.4964,13.1478,13.4673,164362.0
2020-03-16 13:25:00,13.83,13.84,13.65,13.74,393300.0,13.3899,13.3995,13.2156,13.3027,393300.0
2020-03-16 13:30:00,13.67,13.68,13.22,13.36,404078.0,13.235,13.2446,12.7993,12.9348,404078.0
2020-03-16 13:35:00,13.37,13.45,13.09,13.3,355720.0,12.9445,13.022,12.6734,12.8767,355720.0
2020-03-16 13:40:00,13.3,13.31,13.19,13.28,136884.0,12.8767,12.8864,12.7702,12.8574,136884.0
2020-03-16 13:45:00,13.24,13.5,13.24,13.37,252792.0,12.8186,13.0704,12.8186,12.9445,252792.0
2020-03-16 13:50:00,13.42,13.54,13.24,13.26,189706.0,12.9929,13.1091,12.8186,12.838,189706.0
2020-03-16 13:55:00,13.26,13.52,13.24,13.3,171380.0,12.838,13.0897,12.8186,12.8767,171380.0
2020-03-16 14:00:00,13.3,13.3,12.94,13.06,519176.0,12.8767,12.8767,12.5282,12.6444,519176.0
2020-03-16 14:05:00,13.05,13.29,12.99,12.99,281594.0,12.6347,12.867,12.5766,12.5766,281594.0
2020-03-16 14:10:00,12.99,13.18,12.98,13.18,135634.0,12.5766,12.7605,12.5669,12.7605,135634.0
2020-03-16 14:15:00,13.19,13.22,12.9,12.9,379316.0,12.7702,12.7993,12.4895,12.4895,379316.0
2020-03-16 14:20:00,12.9,13.05,12.8,12.81,193280.0,12.4895,12.6347,12.3926,12.4023,193280.0
2020-03-16 14:25:00,12.83,13.18,12.79,13.18,228016.0,12.4217,12.7605,12.383,12.7605,228016.0
2020-03-16 14:30:00,13.2,13.94,13.1,13.91,626062.0,12.7799,13.4964,12.6831,13.4673,626062.0
2020-03-16 14:35:00,13.91,14.1,13.46,13.55,651338.0,13.4673,13.6513,13.0316,13.1188,651338.0
2020-03-16 14:40:00,13.51,13.52,13.2,13.37,257372.0,13.08,13.0897,12.7799,12.9445,257372.0
2020-03-16 14:45:00,13.4,13.56,13.13,13.25,305070.0,12.9735,13.1285,12.7121,12.8283,305070.0
2020-03-16 14:50:00,13.36,13.67,13.22,13.49,300538.0,12.9348,13.235,12.7993,13.0607,300538.0
2020-03-16 14:55:00,13.51,13.87,13.38,13.67,312340.0,13.08,13.4286,12.9542,13.235,312340.0
2020-03-16 15:00:00,13.71,14.04,13.52,13.61,396810.0,13.2737,13.5932,13.0897,13.1769,396810.0
2020-03-16 15:05:00,13.63,13.86,13.51,13.58,344086.0,13.1962,13.4189,13.08,13.1478,344086.0
2020-03-16 15:10:00,13.58,13.74,13.33,13.34,309756.0,13.1478,13.3027,12.9058,12.9155,309756.0
2020-03-16 15:15:00,13.32,13.7,13.3,13.51,495194.0,12.8961,13.264,12.8767,13.08,495194.0
2020-03-16 15:20:00,13.51,13.58,13.13,13.37,506600.0,13.08,13.1478,12.7121,12.9445,506600.0
2020-03-16 15:25:00,13.42,13.55,13.01,13.06,484474.0,12.9929,13.1188,12.596,12.6444,484474.0
2020-03-16 15:30:00,13.02,13.03,12.44,12.56,903534.0,12.6056,12.6153,12.0441,12.1603,903534.0
2020-03-16 15:35:00,12.56,12.6,12.25,12.47,889330.0,12.1603,12.199,11.8601,12.0731,889330.0
2020-03-16 15:40:00,12.47,13.14,12.29,13.13,642498.0,12.0731,12.7218,11.8989,12.7121,642498.0
2020-03-16 15:45:00,13.15,13.15,12.63,12.64,619094.0,12.7315,12.7315,12.228,12.2377,619094.0
2020-03-16 15:50:00,12.63,12.63,12.15,12.15,1523976.0,12.228,12.228,11.7633,11.7633,1523976.0
2020-03-16 15:55:00,12.15,12.18,11.63,11.77,2956652.0,11.7633,11.7924,11.2599,11.3954,2956652.0
2020-03-17 09:30:00,12.53,12.91,12.4,12.53,2012826.0,12.1312,12.4991,12.0054,12.1312,2012826.0
2020-03-17 09:35:00,12.53,12.53,12.03,12.03,704212.0,12.1312,12.1312,11.6471,11.6471,704212.0
2020-03-17 09:40:00,12.03,12.09,11.75,11.75,781750.0,11.6471,11.7052,11.3761,11.3761,781750.0
2020-03-17 09:45:00,11.77,12.29,11.76,11.96,972470.0,11.3954,11.8989,11.3857,11.5794,972470.0
2020-03-17 09:50:00,11.94,11.95,11.53,11.55,603440.0,11.56,11.5697,11.1631,11.1824,603440.0
2020-03-17 09:55:00,11.52,11.77,11.47,11.54,670414.0,11.1534,11.3954,11.105,11.1727,670414.0
2020-03-17 10:00:00,11.55,11.8,11.38,11.79,832964.0,11.1824,11.4245,11.0178,11.4148,832964.0
2020-03-17 10:05:00,11.8,12.1,11.75,11.95,607544.0,11.4245,11.7149,11.3761,11.5697,607544.0
2020-03-17 10:10:00,11.94,12.22,11.93,12.06,419518.0,11.56,11.8311,11.5503,11.6762,419518.0
2020-03-17 10:15:00,12.06,12.3,11.9,12.12,426892.0,11.6762,11.9086,11.5213,11.7343,426892.0
2020-03-17 10:20:00,12.15,12.35,12.03,12.13,421946.0,11.7633,11.957,11.6471,11.744,421946.0
2020-03-17 10:25:00,12.16,12.49,12.16,12.38,302520.0,11.773,12.0925,11.773,11.986,302520.0
2020-03-17 10:30:00,12.4,12.53,12.22,12.24,416888.0,12.0054,12.1312,11.8311,11.8505,416888.0
2020-03-17 10:35:00,12.22,12.47,12.13,12.25,480290.0,11.8311,12.0731,11.744,11.8601,480290.0
2020-03-17 10:40:00,12.22,12.51,12.15,12.47,226330.0,11.8311,12.1119,11.7633,12.0731,226330.0
2020-03-17 10:45:00,12.51,12.68,12.27,12.53,568134.0,12.1119,12.2765,11.8795,12.1312,568134.0
2020-03-17 10:50:00,12.51,12.53,12.25,12.4,256808.0,12.1119,12.1312,11.8601,12.0054,256808.0
2020-03-17 10:55:00,12.43,12.65,12.29,12.6,248698.0,12.0344,12.2474,11.8989,12.199,248698.0
2020-03-17 11:00:00,12.55,12.7,12.48,12.65,335210.0,12.1506,12.2958,12.0828,12.2474,335210.0
2020-03-17 11:05:00,12.67,12.97,12.63,12.95,787612.0,12.2668,12.5572,12.228,12.5379,787612.0
2020-03-17 11:10:00,12.95,13.22,12.93,13.21,739372.0,12.5379,12.7993,12.5185,12.7896,739372.0
2020-03-17 11:15:00,13.2,13.34,13.01,13.31,646408.0,12.7799,12.9155,12.596,12.8864,646408.0
2020-03-17 11:20:00,13.35,13.38,12.97,13.06,456308.0,12.9251,12.9542,12.5572,12.6444,456308.0
2020-03-17 11:25:00,13.06,13.26,13.03,13.07,352918.0,12.6444,12.838,12.6153,12.654,352918.0
2020-03-17 11:30:00,13.06,13.35,13.06,13.18,326524.0,12.6444,12.9251,12.6444,12.7605,326524.0
2020-03-17 11:35:00,13.19,13.22,12.88,12.95,374198.0,12.7702,12.7993,12.4701,12.5379,374198.0
2020-03-17 11:40:00,12.94,13.23,12.92,13.13,334674.0,12.5282,12.809,12.5088,12.7121,334674.0
2020-03-17 11:45:00,13.17,13.33,13.12,13.3,321448.0,12.7509,12.9058,12.7025,12.8767,321448.0
2020-03-17 11:50:00,13.24,13.47,13.21,13.45,378096.0,12.8186,13.0413,12.7896,13.022,378096.0
2020-03-17 11:55:00,13.46,13.49,13.25,13.47,515784.0,13.0316,13.0607,12.8283,13.0413,515784.0
2020-03-17 12:00:00,13.45,13.54,13.36,13.5,512644.0,13.022,13.1091,12.9348,13.0704,512644.0
2020-03-17 12:05:00,13.5,14.04,13.5,14.04,1348016.0,13.0704,13.5932,13.0704,13.5932,1348016.0
2020-03-17 12:10:00,14.03,14.18,13.94,14.18,863484.0,13.5835,13.7287,13.4964,13.7287,863484.0
2020-03-17 12:15:00,14.15,14.15,13.69,13.85,1399642.0,13.6997,13.6997,13.2543,13.4092,1399642.0
2020-03-17 12:20:00,13.86,13.86,13.4,13.51,679534.0,13.4189,13.4189,12.9735,13.08,679534.0
2020-03-17 12:25:00,13.5,13.56,13.34,13.36,365746.0,13.0704,13.1285,12.9155,12.9348,365746.0
2020-03-17 12:30:00,13.37,13.55,13.28,13.38,515204.0,12.9445,13.1188,12.8574,12.9542,515204.0
2020-03-17 12:35:00,13.37,13.38,13.13,13.17,339924.0,12.9445,12.9542,12.7121,12.7509,339924.0
2020-03-17 12:40:00,13.18,13.23,13.04,13.12,326404.0,12.7605,12.809,12.625,12.7025,326404.0
2020-03-17 12:45:00,13.12,13.21,13.09,13.13,150288.0,12.7025,12.7896,12.6734,12.7121,150288.0
2020-03-17 12:50:00,13.1,13.13,12.88,13.03,210860.0,12.6831,12.7121,12.4701,12.6153,210860.0
2020-03-17 12:55:00,13.04,13.15,12.96,13.15,170332.0,12.625,12.7315,12.5475,12.7315,170332.0
2020-03-17 13:00:00,13.17,13.34,13.06,13.1,419160.0,12.7509,12.9155,12.6444,12.6831,419160.0
2020-03-17 13:05:00,13.11,13.2,12.9,12.9,247272.0,12.6928,12.7799,12.4895,12.4895,247272.0
2020-03-17 13:10:00,12.92,12.92,12.63,12.67,688824.0,12.5088,12.5088,12.228,12.2668,688824.0
2020-03-17 13:15:00,12.68,12.84,12.53,12.77,230458.0,12.2765,12.4314,12.1312,12.3636,230458.0
2020-03-17 13:20:00,12.72,12.91,12.68,12.82,266262.0,12.3152,12.4991,12.2765,12.412,266262.0
2020-03-17 13:25:00,12.84,12.89,12.73,12.84,262442.0,12.4314,12.4798,12.3249,12.4314,262442.0
2020-03-17 13:30:00,12.85,13.06,12.72,13.06,363416.0,12.441,12.6444,12.3152,12.6444,363416.0
2020-03-17 13:35:00,13.02,13.13,12.94,13.1,298246.0,12.6056,12.7121,12.5282,12.6831,298246.0
2020-03-17 13:40:00,13.11,13.22,13.09,13.15,630810.0,12.6928,12.7993,12.6734,12.7315,630810.0
2020-03-17 13:45:00,13.14,13.37,13.13,13.28,238056.0,12.7218,12.9445,12.7121,12.8574,238056.0
2020-03-17 13:50:00,13.28,13.37,13.12,13.18,356996.0,12.8574,12.9445,12.7025,12.7605,356996.0
2020-03-17 13:55:00,13.15,13.32,13.15,13.25,219636.0,12.7315,12.8961,12.7315,12.8283,219636.0
2020-03-17 14:00:00,13.22,13.32,13.01,13.24,176746.0,12.7993,12.8961,12.596,12.8186,176746.0
2020-03-17 14:05:00,13.21,13.52,13.2,13.51,461970.0,12.7896,13.0897,12.7799,13.08,461970.0
2020-03-17 14:10:00,13.52,13.61,13.44,13.55,345882.0,13.0897,13.1769,13.0123,13.1188,345882.0
2020-03-17 14:15:00,13.56,13.78,13.48,13.72,231382.0,13.1285,13.3415,13.051,13.2834,231382.0
2020-03-17 14:20:00,13.76,13.8,13.36,13.41,392436.0,13.3221,13.3608,12.9348,12.9832,392436.0
2020-03-17 14:25:00,13.4,13.72,13.35,13.68,314964.0,12.9735,13.2834,12.9251,13.2446,314964.0
2020-03-17 14:30:00,13.71,13.88,13.68,13.83,523972.0,13.2737,13.4383,13.2446,13.3899,523972.0
2020-03-17 14:35:00,13.79,13.99,13.71,13.85,482964.0,13.3511,13.5448,13.2737,13.4092,482964.0
2020-03-17 14:40:00,13.87,13.92,13.62,13.63,518548.0,13.4286,13.477,13.1865,13.1962,518548.0
2020-03-17 14:45:00,13.62,13.68,13.25,13.31,450164.0,13.1865,13.2446,12.8283,12.8864,450164.0
2020-03-17 14:50:00,13.31,13.42,13.11,13.23,313040.0,12.8864,12.9929,12.6928,12.809,313040.0
2020-03-17 14:55:00,13.22,13.47,13.22,13.43,208450.0,12.7993,13.0413,12.7993,13.0026,208450.0
2020-03-17 15:00:00,13.4,13.4,12.87,13.01,904826.0,12.9735,12.9735,12.4604,12.596,904826.0
2020-03-17 15:05:00,13.01,13.4,12.88,13.19,632782.0,12.596,12.9735,12.4701,12.7702,632782.0
2020-03-17 15:10:00,13.19,13.34,13.12,13.24,497158.0,12.7702,12.9155,12.7025,12.8186,497158.0
2020-03-17 15:15:00,13.22,13.35,13.15,13.2,173746.0,12.7993,12.9251,12.7315,12.7799,173746.0
2020-03-17 15:20:00,13.21,13.25,12.97,13.09,408634.0,12.7896,12.8283,12.5572,12.6734,408634.0
2020-03-17 15:25:00,13.08,13.13,12.92,12.99,820096.0,12.6637,12.7121,12.5088,12.5766,820096.0
2020-03-17 15:30:00,13.0,13.31,12.91,13.2,537194.0,12.5863,12.8864,12.4991,12.7799,537194.0
2020-03-17 15:35:00,13.19,13.49,13.19,13.46,464756.0,12.7702,13.0607,12.7702,13.0316,464756.0
2020-03-17 15:40:00,13.47,13.78,13.45,13.7,904838.0,13.0413,13.3415,13.022,13.264,904838.0
2020-03-17 15:45:00,13.69,13.74,13.37,13.59,414026.0,13.2543,13.3027,12.9445,13.1575,414026.0
2020-03-17 15:50:00,13.61,13.77,13.2,13.55,844184.0,13.1769,13.3318,12.7799,13.1188,844184.0
2020-03-17 15:55:00,13.55,13.93,13.32,13.93,1683752.0,13.1188,13.4867,12.8961,13.4867,1683752.0
2020-03-18 09:30:00,11.13,12.1,11.13,11.74,1177988.0,10.7758,11.7149,10.7758,11.3664,1177988.0
2020-03-18 09:35:00,11.71,11.74,11.4,11.45,1207682.0,11.3373,11.3664,11.0372,11.0856,1207682.0
2020-03-18 09:40:00,11.42,11.85,11.4,11.65,1025430.0,11.0566,11.4729,11.0372,11.2792,1025430.0
2020-03-18 09:45:00,11.71,11.71,11.41,11.51,1051842.0,11.3373,11.3373,11.0469,11.1437,1051842.0
2020-03-18 09:50:00,11.51,12.13,11.43,12.12,1195366.0,11.1437,11.744,11.0662,11.7343,1195366.0
2020-03-18 09:55:00,12.13,12.31,11.85,11.99,1066036.0,11.744,11.9182,11.4729,11.6084,1066036.0
2020-03-18 10:00:00,12.0,12.54,11.9,12.44,1087880.0,11.6181,12.1409,11.5213,12.0441,1087880.0
2020-03-18 10:05:00,12.42,12.56,12.1,12.12,581180.0,12.0247,12.1603,11.7149,11.7343,581180.0
2020-03-18 10:10:00,12.11,12.31,12.1,12.25,460266.0,11.7246,11.9182,11.7149,11.8601,460266.0
2020-03-18 10:15:00,12.28,12.48,12.05,12.07,666566.0,11.8892,12.0828,11.6665,11.6859,666566.0
2020-03-18 10:20:00,12.08,12.18,11.88,11.93,497278.0,11.6956,11.7924,11.5019,11.5503,497278.0
2020-03-18 10:25:00,11.93,12.27,11.93,12.25,476822.0,11.5503,11.8795,11.5503,11.8601,476822.0
2020-03-18 10:30:00,12.24,12.34,12.06,12.22,391796.0,11.8505,11.9473,11.6762,11.8311,391796.0
2020-03-18 10:35:00,12.21,12.21,12.01,12.15,278336.0,11.8214,11.8214,11.6278,11.7633,278336.0
2020-03-18 10:40:00,12.13,12.38,12.13,12.27,347274.0,11.744,11.986,11.744,11.8795,347274.0
2020-03-18 10:45:00,12.27,12.31,11.93,12.06,432318.0,11.8795,11.9182,11.5503,11.6762,432318.0
2020-03-18 10:50:00,12.04,12.04,11.68,11.7,596684.0,11.6568,11.6568,11.3083,11.3276,596684.0
2020-03-18 10:55:00,11.71,11.74,11.63,11.65,396262.0,11.3373,11.3664,11.2599,11.2792,396262.0
2020-03-18 11:00:00,11.65,11.8,11.53,11.59,409306.0,11.2792,11.4245,11.1631,11.2211,409306.0
2020-03-18 11:05:00,11.59,11.6,11.45,11.45,507046.0,11.2211,11.2308,11.0856,11.0856,507046.0
2020-03-18 11:10:00,11.46,11.49,11.29,11.29,710370.0,11.0953,11.1243,10.9307,10.9307,710370.0
2020-03-18 11:15:00,11.28,11.4,11.21,11.37,600120.0,10.921,11.0372,10.8532,11.0081,600120.0
2020-03-18 11:20:00,11.38,11.6,11.37,11.51,1274494.0,11.0178,11.2308,11.0081,11.1437,1274494.0
2020-03-18 11:25:00,11.5,11.61,11.3,11.35,438516.0,11.134,11.2405,10.9404,10.9888,438516.0
2020-03-18 11:30:00,11.35,11.56,11.25,11.38,745056.0,10.9888,11.1921,10.892,11.0178,745056.0
2020-03-18 11:35:00,11.36,11.55,11.33,11.35,644734.0,10.9985,11.1824,10.9694,10.9888,644734.0
2020-03-18 11:40:00,11.33,11.41,11.22,11.25,634348.0,10.9694,11.0469,10.8629,10.892,634348.0
2020-03-18 11:45:00,11.25,11.52,11.14,11.43,839660.0,10.892,11.1534,10.7855,11.0662,839660.0
2020-03-18 11:50:00,11.45,11.74,11.45,11.74,916050.0,11.0856,11.3664,11.0856,11.3664,916050.0
2020-03-18 11:55:00,11.75,11.84,11.65,11.79,590890.0,11.3761,11.4632,11.2792,11.4148,590890.0
2020-03-18 12:00:00,11.77,11.8,11.5,11.5,358738.0,11.3954,11.4245,11.134,11.134,358738.0
2020-03-18 12:05:00,11.49,11.77,11.47,11.61,484384.0,11.1243,11.3954,11.105,11.2405,484384.0
2020-03-18 12:10:00,11.63,11.76,11.38,11.38,412512.0,11.2599,11.3857,11.0178,11.0178,412512.0
2020-03-18 12:15:00,11.38,11.39,11.17,11.24,803614.0,11.0178,11.0275,10.8145,10.8823,803614.0
2020-03-18 12:20:00,11.22,11.4,11.18,11.38,429452.0,10.8629,11.0372,10.8242,11.0178,429452.0
2020-03-18 12:25:00,11.35,11.5,11.28,11.45,295734.0,10.9888,11.134,10.921,11.0856,295734.0
2020-03-18 12:30:00,11.46,11.52,11.26,11.3,381264.0,11.0953,11.1534,10.9017,10.9404,381264.0
2020-03-18 12:35:00,11.35,11.35,11.13,11.28,497920.0,10.9888,10.9888,10.7758,10.921,497920.0
2020-03-18 12:40:00,11.29,11.37,11.1,11.35,322494.0,10.9307,11.0081,10.7467,10.9888,322494.0
2020-03-18 12:45:00,11.36,11.38,11.06,11.13,419002.0,10.9985,11.0178,10.708,10.7758,419002.0
2020-03-18 12:50:00,11.12,11.22,11.03,11.07,533108.0,10.7661,10.8629,10.679,10.7177,533108.0
2020-03-18 12:55:00,11.06,11.13,10.94,10.95,490030.0,10.708,10.7758,10.5918,10.6015,490030.0
2020-03-18 13:00:00,10.95,10.95,10.95,10.95,0.0,10.6015,10.6015,10.6015,10.6015,0.0
2020-03-18 13:05:00,10.95,10.95,10.95,10.95,0.0,10.6015,10.6015,10.6015,10.6015,0.0
2020-03-18 13:10:00,10.95,11.06,10.76,10.79,771734.0,10.6015,10.708,10.4176,10.4466,771734.0
2020-03-18 13:15:00,10.8,10.85,10.63,10.78,706550.0,10.4563,10.5047,10.2917,10.4369,706550.0
2020-03-18 13:20:00,10.81,10.88,10.67,10.77,854682.0,10.466,10.5337,10.3304,10.4272,854682.0
2020-03-18 13:25:00,10.77,10.81,10.49,10.51,1742778.0,10.4272,10.466,10.1562,10.1755,1742778.0
2020-03-18 13:30:00,10.5,10.51,10.02,10.24,2457302.0,10.1658,10.1755,9.7011,9.9141,2457302.0
2020-03-18 13:35:00,10.23,10.65,10.19,10.53,904558.0,9.9044,10.3111,9.8657,10.1949,904558.0
2020-03-18 13:40:00,10.54,10.84,10.4,10.65,912800.0,10.2046,10.495,10.069,10.3111,912800.0
2020-03-18 13:45:00,10.65,10.67,10.33,10.65,576062.0,10.3111,10.3304,10.0012,10.3111,576062.0
2020-03-18 13:50:00,10.65,10.67,10.38,10.58,369322.0,10.3111,10.3304,10.0497,10.2433,369322.0
2020-03-18 13:55:00,10.59,10.6,10.24,10.3,583318.0,10.253,10.2627,9.9141,9.9722,583318.0
2020-03-18 14:00:00,10.33,10.37,10.17,10.18,540228.0,10.0012,10.04,9.8463,9.856,540228.0
2020-03-18 14:05:00,10.18,10.41,10.15,10.24,845720.0,9.856,10.0787,9.827,9.9141,845720.0
2020-03-18 14:10:00,10.24,10.25,10.04,10.05,593310.0,9.9141,9.9238,9.7205,9.7302,593310.0
2020-03-18 14:15:00,10.05,10.22,9.94,9.94,1198858.0,9.7302,9.8947,9.6237,9.6237,1198858.0
2020-03-18 14:20:00,9.94,10.06,9.85,9.86,1177946.0,9.6237,9.7398,9.5365,9.5462,1177946.0
2020-03-18 14:25:00,9.86,10.04,9.85,9.98,1154238.0,9.5462,9.7205,9.5365,9.6624,1154238.0
2020-03-18 14:30:00,9.96,10.22,9.87,10.04,1183326.0,9.643,9.8947,9.5559,9.7205,1183326.0
2020-03-18 14:35:00,10.09,10.45,10.06,10.42,939016.0,9.7689,10.1174,9.7398,10.0884,939016.0
2020-03-18 14:40:00,10.47,10.49,10.09,10.31,680642.0,10.1368,10.1562,9.7689,9.9819,680642.0
2020-03-18 14:45:00,10.33,10.45,10.13,10.27,445542.0,10.0012,10.1174,9.8076,9.9432,445542.0
2020-03-18 14:50:00,10.24,10.57,10.21,10.53,1285490.0,9.9141,10.2336,9.8851,10.1949,1285490.0
2020-03-18 14:55:00,10.51,10.86,10.44,10.85,747546.0,10.1755,10.5144,10.1077,10.5047,747546.0
2020-03-18 15:00:00,10.84,10.94,10.41,10.5,784390.0,10.495,10.5918,10.0787,10.1658,784390.0
2020-03-18 15:05:00,10.55,10.94,10.51,10.73,561626.0,10.2142,10.5918,10.1755,10.3885,561626.0
2020-03-18 15:10:00,10.78,11.11,10.78,10.98,1196038.0,10.4369,10.7564,10.4369,10.6306,1196038.0
2020-03-18 15:15:00,10.96,11.03,10.67,10.84,488844.0,10.6112,10.679,10.3304,10.495,488844.0
2020-03-18 15:20:00,10.85,10.85,10.42,10.44,555496.0,10.5047,10.5047,10.0884,10.1077,555496.0
2020-03-18 15:25:00,10.43,10.7,10.31,10.31,430818.0,10.0981,10.3595,9.9819,9.9819,430818.0
2020-03-18 15:30:00,10.31,10.73,10.28,10.51,416644.0,9.9819,10.3885,9.9528,10.1755,416644.0
2020-03-18 15:35:00,10.46,10.5,10.15,10.27,321404.0,10.1271,10.1658,9.827,9.9432,321404.0
2020-03-18 15:40:00,10.26,10.8,10.26,10.65,795660.0,9.9335,10.4563,9.9335,10.3111,795660.0
2020-03-18 15:45:00,10.64,10.94,10.5,10.92,710794.0,10.3014,10.5918,10.1658,10.5725,710794.0
2020-03-18 15:50:00,10.91,11.56,10.82,11.49,2099728.0,10.5628,11.1921,10.4757,11.1243,2099728.0
2020-03-18 15:55:00,11.49,11.95,11.06,11.8,2699504.0,11.1243,11.5697,10.708,11.4245,2699504.0
2020-03-19 09:30:00,11.41,11.47,10.9,10.96,2495770.0,11.0469,11.105,10.5531,10.6112,2495770.0
2020-03-19 09:35:00,10.94,11.03,10.74,10.76,688222.0,10.5918,10.679,10.3982,10.4176,688222.0
2020-03-19 09:40:00,10.78,10.79,10.45,10.6,1280086.0,10.4369,10.4466,10.1174,10.2627,1280086.0
2020-03-19 09:45:00,10.61,10.78,10.53,10.74,622874.0,10.2723,10.4369,10.1949,10.3982,622874.0
2020-03-19 09:50:00,10.73,11.05,10.71,10.97,1189346.0,10.3885,10.6983,10.3692,10.6209,1189346.0
2020-03-19 09:55:00,10.99,11.34,10.97,11.29,1203282.0,10.6402,10.9791,10.6209,10.9307,1203282.0
2020-03-19 10:00:00,11.26,11.38,11.05,11.3,534292.0,10.9017,11.0178,10.6983,10.9404,534292.0
2020-03-19 10:05:00,11.33,11.65,11.3,11.65,1120946.0,10.9694,11.2792,10.9404,11.2792,1120946.0
2020-03-19 10:10:00,11.68,12.01,11.49,12.01,1115354.0,11.3083,11.6278,11.1243,11.6278,1115354.0
2020-03-19 10:15:00,12.04,12.15,11.7,11.72,1232314.0,11.6568,11.7633,11.3276,11.347,1232314.0
2020-03-19 10:20:00,11.73,11.88,11.64,11.77,534238.0,11.3567,11.5019,11.2696,11.3954,534238.0
2020-03-19 10:25:00,11.8,11.93,11.64,11.91,582060.0,11.4245,11.5503,11.2696,11.531,582060.0
2020-03-19 10:30:00,11.9,12.09,11.78,12.02,883044.0,11.5213,11.7052,11.4051,11.6375,883044.0
2020-03-19 10:35:00,12.05,12.05,11.52,11.54,772162.0,11.6665,11.6665,11.1534,11.1727,772162.0
2020-03-19 10:40:00,11.53,11.62,11.37,11.55,800602.0,11.1631,11.2502,11.0081,11.1824,800602.0
2020-03-19 10:45:00,11.55,11.65,11.35,11.37,383908.0,11.1824,11.2792,10.9888,11.0081,383908.0
2020-03-19 10:50:00,11.37,11.47,11.3,11.4,310970.0,11.0081,11.105,10.9404,11.0372,310970.0
2020-03-19 10:55:00,11.38,11.7,11.38,11.49,563578.0,11.0178,11.3276,11.0178,11.1243,563578.0
2020-03-19 11:00:00,11.49,11.73,11.45,11.54,359872.0,11.1243,11.3567,11.0856,11.1727,359872.0
2020-03-19 11:05:00,11.54,11.64,11.43,11.49,935880.0,11.1727,11.2696,11.0662,11.1243,935880.0
2020-03-19 11:10:00,11.48,11.8,11.39,11.75,1162354.0,11.1146,11.4245,11.0275,11.3761,1162354.0
2020-03-19 11:15:00,11.76,11.79,11.61,11.69,331814.0,11.3857,11.4148,11.2405,11.318,331814.0
2020-03-19 11:20:00,11.7,12.0,11.68,11.95,549404.0,11.3276,11.6181,11.3083,11.5697,549404.0
2020-03-19 11:25:00,11.92,12.33,11.92,12.3,1108228.0,11.5406,11.9376,11.5406,11.9086,1108228.0
2020-03-19 11:30:00,12.31,12.32,12.04,12.28,644144.0,11.9182,11.9279,11.6568,11.8892,644144.0
2020-03-19 11:35:00,12.28,12.52,12.13,12.21,838534.0,11.8892,12.1216,11.744,11.8214,838534.0
2020-03-19 11:40:00,12.22,12.4,12.13,12.3,596132.0,11.8311,12.0054,11.744,11.9086,596132.0
2020-03-19 11:45:00,12.31,12.41,12.2,12.41,421848.0,11.9182,12.0151,11.8117,12.0151,421848.0
2020-03-19 11:50:00,12.38,12.38,12.21,12.32,558648.0,11.986,11.986,11.8214,11.9279,558648.0
2020-03-19 11:55:00,12.33,12.43,11.94,11.97,839212.0,11.9376,12.0344,11.56,11.5891,839212.0
2020-03-19 12:00:00,11.97,12.06,11.78,11.78,449568.0,11.5891,11.6762,11.4051,11.4051,449568.0
2020-03-19 12:05:00,11.77,12.0,11.75,11.81,324424.0,11.3954,11.6181,11.3761,11.4341,324424.0
2020-03-19 12:10:00,11.81,11.81,11.63,11.79,331014.0,11.4341,11.4341,11.2599,11.4148,331014.0
2020-03-19 12:15:00,11.8,11.81,11.53,11.67,240194.0,11.4245,11.4341,11.1631,11.2986,240194.0
2020-03-19 12:20:00,11.65,11.83,11.5,11.51,264606.0,11.2792,11.4535,11.134,11.1437,264606.0
2020-03-19 12:25:00,11.51,11.71,11.43,11.7,204774.0,11.1437,11.3373,11.0662,11.3276,204774.0
2020-03-19 12:30:00,11.67,11.72,11.45,11.48,189344.0,11.2986,11.347,11.0856,11.1146,189344.0
2020-03-19 12:35:00,11.49,11.65,11.42,11.65,189684.0,11.1243,11.2792,11.0566,11.2792,189684.0
2020-03-19 12:40:00,11.65,11.87,11.56,11.77,297908.0,11.2792,11.4922,11.1921,11.3954,297908.0
2020-03-19 12:45:00,11.77,11.99,11.77,11.85,384204.0,11.3954,11.6084,11.3954,11.4729,384204.0
2020-03-19 12:50:00,11.85,12.1,11.81,12.1,362822.0,11.4729,11.7149,11.4341,11.7149,362822.0
2020-03-19 12:55:00,12.1,12.15,11.81,11.89,430984.0,11.7149,11.7633,11.4341,11.5116,430984.0
2020-03-19 13:00:00,11.95,11.99,11.74,11.87,353056.0,11.5697,11.6084,11.3664,11.4922,353056.0
2020-03-19 13:05:00,11.85,11.99,11.8,11.88,201234.0,11.4729,11.6084,11.4245,11.5019,201234.0
2020-03-19 13:10:00,11.88,12.06,11.85,11.85,517958.0,11.5019,11.6762,11.4729,11.4729,517958.0
2020-03-19 13:15:00,11.85,11.93,11.76,11.92,256954.0,11.4729,11.5503,11.3857,11.5406,256954.0
2020-03-19 13:20:00,11.9,12.08,11.88,12.01,346834.0,11.5213,11.6956,11.5019,11.6278,346834.0
2020-03-19 13:25:00,12.01,12.04,11.76,11.83,375696.0,11.6278,11.6568,11.3857,11.4535,375696.0
2020-03-19 13:30:00,11.82,11.92,11.76,11.9,150892.0,11.4438,11.5406,11.3857,11.5213,150892.0
2020-03-19 13:35:00,11.86,11.96,11.81,11.92,134994.0,11.4826,11.5794,11.4341,11.5406,134994.0
2020-03-19 13:40:00,11.9,12.03,11.82,11.99,448334.0,11.5213,11.6471,11.4438,11.6084,448334.0
2020-03-19 13:45:00,11.99,12.13,11.97,12.08,259746.0,11.6084,11.744,11.5891,11.6956,259746.0
2020-03-19 13:50:00,12.05,12.42,12.02,12.38,628388.0,11.6665,12.0247,11.6375,11.986,628388.0
2020-03-19 13:55:00,12.38,12.49,12.21,12.22,445428.0,11.986,12.0925,11.8214,11.8311,445428.0
2020-03-19 14:00:00,12.25,12.3,12.05,12.05,537972.0,11.8601,11.9086,11.6665,11.6665,537972.0
2020-03-19 14:05:00,12.03,12.14,11.92,11.99,153348.0,11.6471,11.7536,11.5406,11.6084,153348.0
2020-03-19 14:10:00,12.02,12.17,11.99,12.16,298284.0,11.6375,11.7827,11.6084,11.773,298284.0
2020-03-19 14:15:00,12.14,12.31,12.05,12.28,370042.0,11.7536,11.9182,11.6665,11.8892,370042.0
2020-03-19 14:20:00,12.26,12.36,12.13,12.35,370506.0,11.8698,11.9666,11.744,11.957,370506.0
2020-03-19 14:25:00,12.32,12.39,12.13,12.18,396172.0,11.9279,11.9957,11.744,11.7924,396172.0
2020-03-19 14:30:00,12.18,12.4,12.18,12.32,547010.0,11.7924,12.0054,11.7924,11.9279,547010.0
2020-03-19 14:35:00,12.27,12.46,12.26,12.44,287380.0,11.8795,12.0635,11.8698,12.0441,287380.0
2020-03-19 14:40:00,12.45,12.65,12.4,12.57,806166.0,12.0538,12.2474,12.0054,12.17,806166.0
2020-03-19 14:45:00,12.55,12.58,12.4,12.52,519098.0,12.1506,12.1796,12.0054,12.1216,519098.0
2020-03-19 14:50:00,12.53,12.58,12.12,12.18,390316.0,12.1312,12.1796,11.7343,11.7924,390316.0
2020-03-19 14:55:00,12.19,12.34,12.17,12.26,280066.0,11.8021,11.9473,11.7827,11.8698,280066.0
2020-03-19 15:00:00,12.22,12.23,11.88,12.05,475568.0,11.8311,11.8408,11.5019,11.6665,475568.0
2020-03-19 15:05:00,12.06,12.14,11.78,11.78,435830.0,11.6762,11.7536,11.4051,11.4051,435830.0
2020-03-19 15:10:00,11.79,12.04,11.68,11.97,321302.0,11.4148,11.6568,11.3083,11.5891,321302.0
2020-03-19 15:15:00,11.97,12.19,11.86,12.05,887344.0,11.5891,11.8021,11.4826,11.6665,887344.0
2020-03-19 15:20:00,12.05,12.15,11.95,12.15,623416.0,11.6665,11.7633,11.5697,11.7633,623416.0
2020-03-19 15:25:00,12.17,12.35,12.13,12.15,498926.0,11.7827,11.957,11.744,11.7633,498926.0
2020-03-19 15:30:00,12.2,12.35,12.0,12.15,566062.0,11.8117,11.957,11.6181,11.7633,566062.0
2020-03-19 15:35:00,12.17,12.22,11.97,12.1,182452.0,11.7827,11.8311,11.5891,11.7149,182452.0
2020-03-19 15:40:00,12.1,12.38,12.0,12.34,424854.0,11.7149,11.986,11.6181,11.9473,424854.0
2020-03-19 15:45:00,12.36,12.4,12.08,12.09,632346.0,11.9666,12.0054,11.6956,11.7052,632346.0
2020-03-19 15:50:00,12.1,12.11,11.63,11.78,722710.0,11.7149,11.7246,11.2599,11.4051,722710.0
2020-03-19 15:55:00,11.81,11.95,11.71,11.76,1032556.0,11.4341,11.5697,11.3373,11.3857,1032556.0
2020-03-20 09:30:00,12.18,12.18,12.02,12.18,1033886.0,11.7924,11.7924,11.6375,11.7924,1033886.0
2020-03-20 09:35:00,12.15,12.31,11.77,11.77,1190326.0,11.7633,11.9182,11.3954,11.3954,1190326.0
2020-03-20 09:40:00,11.77,11.81,11.38,11.45,1300862.0,11.3954,11.4341,11.0178,11.0856,1300862.0
2020-03-20 09:45:00,11.46,11.58,11.28,11.41,1420430.0,11.0953,11.2115,10.921,11.0469,1420430.0
2020-03-20 09:50:00,11.4,11.75,11.35,11.68,654224.0,11.0372,11.3761,10.9888,11.3083,654224.0
2020-03-20 09:55:00,11.68,11.8,11.55,11.65,756088.0,11.3083,11.4245,11.1824,11.2792,756088.0
2020-03-20 10:00:00,11.65,11.97,11.61,11.92,466208.0,11.2792,11.5891,11.2405,11.5406,466208.0
2020-03-20 10:05:00,11.95,11.96,11.61,11.72,450040.0,11.5697,11.5794,11.2405,11.347,450040.0
2020-03-20 10:10:00,11.71,11.85,11.66,11.74,600178.0,11.3373,11.4729,11.2889,11.3664,600178.0
2020-03-20 10:15:00,11.74,11.93,11.74,11.8,339970.0,11.3664,11.5503,11.3664,11.4245,339970.0
2020-03-20 10:20:00,11.79,12.05,11.71,12.03,861806.0,11.4148,11.6665,11.3373,11.6471,861806.0
2020-03-20 10:25:00,12.05,12.12,11.97,12.03,336440.0,11.6665,11.7343,11.5891,11.6471,336440.0
2020-03-20 10:30:00,12.08,12.26,12.06,12.26,357046.0,11.6956,11.8698,11.6762,11.8698,357046.0
2020-03-20 10:35:00,12.26,12.28,12.14,12.22,318728.0,11.8698,11.8892,11.7536,11.8311,318728.0
2020-03-20 10:40:00,12.22,12.33,12.04,12.09,662726.0,11.8311,11.9376,11.6568,11.7052,662726.0
2020-03-20 10:45:00,12.09,12.19,11.94,12.18,322300.0,11.7052,11.8021,11.56,11.7924,322300.0
2020-03-20 10:50:00,12.18,12.38,12.15,12.33,467160.0,11.7924,11.986,11.7633,11.9376,467160.0
2020-03-20 10:55:00,12.34,12.44,12.28,12.38,358872.0,11.9473,12.0441,11.8892,11.986,358872.0
2020-03-20 11:00:00,12.38,12.44,12.2,12.22,339454.0,11.986,12.0441,11.8117,11.8311,339454.0
2020-03-20 11:05:00,12.22,12.32,12.11,12.28,432934.0,11.8311,11.9279,11.7246,11.8892,432934.0
2020-03-20 11:10:00,12.28,12.39,12.15,12.16,467220.0,11.8892,11.9957,11.7633,11.773,467220.0
2020-03-20 11:15:00,12.14,12.18,11.92,11.93,718356.0,11.7536,11.7924,11.5406,11.5503,718356.0
2020-03-20 11:20:00,11.92,11.93,11.48,11.48,826894.0,11.5406,11.5503,11.1146,11.1146,826894.0
2020-03-20 11:25:00,11.47,11.76,11.45,11.63,622946.0,11.105,11.3857,11.0856,11.2599,622946.0
2020-03-20 11:30:00,11.62,11.77,11.5,11.63,407436.0,11.2502,11.3954,11.134,11.2599,407436.0
2020-03-20 11:35:00,11.62,11.84,11.56,11.69,576202.0,11.2502,11.4632,11.1921,11.318,576202.0
2020-03-20 11:40:00,11.7,11.8,11.63,11.7,628840.0,11.3276,11.4245,11.2599,11.3276,628840.0
2020-03-20 11:45:00,11.67,11.73,11.55,11.71,340344.0,11.2986,11.3567,11.1824,11.3373,340344.0
2020-03-20 11:50:00,11.71,11.79,11.56,11.65,267504.0,11.3373,11.4148,11.1921,11.2792,267504.0
2020-03-20 11:55:00,11.61,11.73,11.6,11.61,213864.0,11.2405,11.3567,11.2308,11.2405,213864.0
2020-03-20 12:00:00,11.61,11.65,11.46,11.49,339122.0,11.2405,11.2792,11.0953,11.1243,339122.0
2020-03-20 12:05:00,11.49,11.5,11.18,11.19,708884.0,11.1243,11.134,10.8242,10.8339,708884.0
2020-03-20 12:10:00,11.19,11.46,11.19,11.41,517402.0,10.8339,11.0953,10.8339,11.0469,517402.0
2020-03-20 12:15:00,11.42,11.44,11.28,11.31,271958.0,11.0566,11.0759,10.921,10.9501,271958.0
2020-03-20 12:20:00,11.31,11.36,11.1,11.18,417284.0,10.9501,10.9985,10.7467,10.8242,417284.0
2020-03-20 12:25:00,11.18,11.18,10.96,11.1,530924.0,10.8242,10.8242,10.6112,10.7467,530924.0
2020-03-20 12:30:00,11.07,11.38,11.05,11.34,566994.0,10.7177,11.0178,10.6983,10.9791,566994.0
2020-03-20 12:35:00,11.36,11.37,11.18,11.25,293894.0,10.9985,11.0081,10.8242,10.892,293894.0
2020-03-20 12:40:00,11.24,11.37,11.15,11.28,212588.0,10.8823,11.0081,10.7952,10.921,212588.0
2020-03-20 12:45:00,11.27,11.49,11.27,11.4,467150.0,10.9113,11.1243,10.9113,11.0372,467150.0
2020-03-20 12:50:00,11.42,11.6,11.4,11.55,427650.0,11.0566,11.2308,11.0372,11.1824,427650.0
2020-03-20 12:55:00,11.55,11.67,11.4,11.4,639916.0,11.1824,11.2986,11.0372,11.0372,639916.0
2020-03-20 13:00:00,11.4,11.68,11.38,11.51,461114.0,11.0372,11.3083,11.0178,11.1437,461114.0
2020-03-20 13:05:00,11.54,11.65,11.47,11.62,370610.0,11.1727,11.2792,11.105,11.2502,370610.0
2020-03-20 13:10:00,11.63,11.74,11.47,11.47,607602.0,11.2599,11.3664,11.105,11.105,607602.0
2020-03-20 13:15:00,11.47,11.67,11.43,11.6,466914.0,11.105,11.2986,11.0662,11.2308,466914.0
2020-03-20 13:20:00,11.58,11.6,11.38,11.4,260058.0,11.2115,11.2308,11.0178,11.0372,260058.0
2020-03-20 13:25:00,11.4,11.47,11.27,11.38,343358.0,11.0372,11.105,10.9113,11.0178,343358.0
2020-03-20 13:30:00,11.4,11.54,11.35,11.42,269928.0,11.0372,11.1727,10.9888,11.0566,269928.0
2020-03-20 13:35:00,11.39,11.51,11.26,11.47,353578.0,11.0275,11.1437,10.9017,11.105,353578.0
2020-03-20 13:40:00,11.45,11.49,11.34,11.41,184594.0,11.0856,11.1243,10.9791,11.0469,184594.0
2020-03-20 13:45:00,11.41,11.54,11.33,11.33,235786.0,11.0469,11.1727,10.9694,10.9694,235786.0
2020-03-20 13:50:00,11.32,11.45,11.32,11.36,93104.0,10.9597,11.0856,10.9597,10.9985,93104.0
2020-03-20 13:55:00,11.36,11.45,11.34,11.45,82702.0,10.9985,11.0856,10.9791,11.0856,82702.0
2020-03-20 14:00:00,11.45,11.49,11.35,11.42,126174.0,11.0856,11.1243,10.9888,11.0566,126174.0
2020-03-20 14:05:00,11.41,11.63,11.41,11.48,348294.0,11.0469,11.2599,11.0469,11.1146,348294.0
2020-03-20 14:10:00,11.49,11.53,11.29,11.29,283412.0,11.1243,11.1631,10.9307,10.9307,283412.0
2020-03-20 14:15:00,11.29,11.29,11.13,11.18,586300.0,10.9307,10.9307,10.7758,10.8242,586300.0
2020-03-20 14:20:00,11.17,11.31,11.05,11.05,614150.0,10.8145,10.9501,10.6983,10.6983,614150.0
2020-03-20 14:25:00,11.05,11.1,10.88,11.04,739756.0,10.6983,10.7467,10.5337,10.6887,739756.0
2020-03-20 14:30:00,11.03,11.15,10.9,10.9,460568.0,10.679,10.7952,10.5531,10.5531,460568.0
2020-03-20 14:35:00,10.92,11.03,10.79,10.93,688424.0,10.5725,10.679,10.4466,10.5822,688424.0
2020-03-20 14:40:00,10.9,10.96,10.78,10.87,534930.0,10.5531,10.6112,10.4369,10.5241,534930.0
2020-03-20 14:45:00,10.9,11.06,10.86,10.95,716036.0,10.5531,10.708,10.5144,10.6015,716036.0
2020-03-20 14:50:00,10.98,11.04,10.67,10.7,1019334.0,10.6306,10.6887,10.3304,10.3595,1019334.0
2020-03-20 14:55:00,10.69,10.76,10.5,10.65,930174.0,10.3498,10.4176,10.1658,10.3111,930174.0
2020-03-20 15:00:00,10.65,10.8,10.51,10.54,809272.0,10.3111,10.4563,10.1755,10.2046,809272.0
2020-03-20 15:05:00,10.54,10.74,10.53,10.59,464876.0,10.2046,10.3982,10.1949,10.253,464876.0
2020-03-20 15:10:00,10.58,10.74,10.51,10.59,497416.0,10.2433,10.3982,10.1755,10.253,497416.0
2020-03-20 15:15:00,10.6,10.66,10.32,10.33,812946.0,10.2627,10.3207,9.9916,10.0012,812946.0
2020-03-20 15:20:00,10.34,10.52,10.32,10.47,724956.0,10.0109,10.1852,9.9916,10.1368,724956.0
2020-03-20 15:25:00,10.47,10.95,10.45,10.81,1200958.0,10.1368,10.6015,10.1174,10.466,1200958.0
2020-03-20 15:30:00,10.87,11.03,10.73,10.92,776730.0,10.5241,10.679,10.3885,10.5725,776730.0
2020-03-20 15:35:00,10.94,10.94,10.55,10.6,773290.0,10.5918,10.5918,10.2142,10.2627,773290.0
2020-03-20 15:40:00,10.59,10.8,10.51,10.55,610942.0,10.253,10.4563,10.1755,10.2142,610942.0
2020-03-20 15:45:00,10.55,10.62,10.3,10.31,956130.0,10.2142,10.282,9.9722,9.9819,956130.0
2020-03-20 15:50:00,10.31,10.37,10.1,10.31,1027160.0,9.9819,10.04,9.7786,9.9819,1027160.0
2020-03-20 15:55:00,10.31,10.37,10.15,10.16,1239706.0,9.9819,10.04,9.827,9.8367,1239706.0
2020-03-23 09:30:00,10.07,10.11,9.65,9.94,1531472.0,9.7495,9.7882,9.3429,9.6237,1531472.0
2020-03-23 09:35:00,9.92,9.98,9.25,9.34,1424244.0,9.6043,9.6624,8.9556,9.0428,1424244.0
2020-03-23 09:40:00,9.32,9.56,9.32,9.47,1012314.0,9.0234,9.2558,9.0234,9.1686,1012314.0
2020-03-23 09:45:00,9.45,9.69,9.34,9.6,930080.0,9.1493,9.3816,9.0428,9.2945,930080.0
2020-03-23 09:50:00,9.58,9.81,9.47,9.71,1505786.0,9.2751,9.4978,9.1686,9.401,1505786.0
2020-03-23 09:55:00,9.71,9.97,9.69,9.96,1150282.0,9.401,9.6527,9.3816,9.643,1150282.0
2020-03-23 10:00:00,9.95,9.99,9.62,9.72,693372.0,9.6333,9.6721,9.3138,9.4107,693372.0
2020-03-23 10:05:00,9.75,9.9,9.74,9.86,534878.0,9.4397,9.5849,9.43,9.5462,534878.0
2020-03-23 10:10:00,9.87,10.13,9.85,10.04,1072800.0,9.5559,9.8076,9.5365,9.7205,1072800.0
2020-03-23 10:15:00,10.06,10.1,9.69,9.7,661798.0,9.7398,9.7786,9.3816,9.3913,661798.0
2020-03-23 10:20:00,9.69,9.88,9.62,9.86,537590.0,9.3816,9.5656,9.3138,9.5462,537590.0
2020-03-23 10:25:00,9.87,9.93,9.7,9.85,497116.0,9.5559,9.614,9.3913,9.5365,497116.0
2020-03-23 10:30:00,9.84,9.96,9.7,9.78,581612.0,9.5268,9.643,9.3913,9.4688,581612.0
2020-03-23 10:35:00,9.81,9.85,9.6,9.77,474304.0,9.4978,9.5365,9.2945,9.4591,474304.0
2020-03-23 10:40:00,9.76,10.02,9.7,9.9,542888.0,9.4494,9.7011,9.3913,9.5849,542888.0
2020-03-23 10:45:00,9.9,9.9,9.65,9.74,333190.0,9.5849,9.5849,9.3429,9.43,333190.0
2020-03-23 10:50:00,9.75,9.81,9.56,9.6,399386.0,9.4397,9.4978,9.2558,9.2945,399386.0
2020-03-23 10:55:00,9.59,9.6,9.41,9.46,517380.0,9.2848,9.2945,9.1105,9.1589,517380.0
2020-03-23 11:00:00,9.45,9.56,9.36,9.54,609550.0,9.1493,9.2558,9.0621,9.2364,609550.0
2020-03-23 11:05:00,9.54,9.58,9.41,9.5,496950.0,9.2364,9.2751,9.1105,9.1977,496950.0
2020-03-23 11:10:00,9.51,9.65,9.38,9.43,430598.0,9.2073,9.3429,9.0815,9.1299,430598.0
2020-03-23 11:15:00,9.44,9.48,9.3,9.34,452350.0,9.1396,9.1783,9.004,9.0428,452350.0
2020-03-23 11:20:00,9.35,9.35,9.15,9.17,752614.0,9.0524,9.0524,8.8588,8.8782,752614.0
2020-03-23 11:25:00,9.17,9.24,9.05,9.06,648614.0,8.8782,8.9459,8.762,8.7717,648614.0
2020-03-23 11:30:00,9.06,9.22,9.05,9.08,617866.0,8.7717,8.9266,8.762,8.791,617866.0
2020-03-23 11:35:00,9.09,9.15,8.98,8.98,1238676.0,8.8007,8.8588,8.6942,8.6942,1238676.0
2020-03-23 11:40:00,8.99,9.03,8.78,8.79,1259294.0,8.7039,8.7426,8.5006,8.5103,1259294.0
2020-03-23 11:45:00,8.8,8.93,8.76,8.85,1377588.0,8.5199,8.6458,8.4812,8.5683,1377588.0
2020-03-23 11:50:00,8.85,9.06,8.81,8.97,1276422.0,8.5683,8.7717,8.5296,8.6845,1276422.0
2020-03-23 11:55:00,8.97,9.11,8.86,9.05,1115686.0,8.6845,8.8201,8.578,8.762,1115686.0
2020-03-23 12:00:00,9.04,9.25,9.03,9.15,773394.0,8.7523,8.9556,8.7426,8.8588,773394.0
2020-03-23 12:05:00,9.17,9.21,8.96,8.96,671932.0,8.8782,8.9169,8.6748,8.6748,671932.0
2020-03-23 12:10:00,8.97,9.06,8.88,9.03,393198.0,8.6845,8.7717,8.5974,8.7426,393198.0
2020-03-23 12:15:00,9.02,9.47,8.98,9.34,1014248.0,8.7329,9.1686,8.6942,9.0428,1014248.0
2020-03-23 12:20:00,9.37,9.51,9.28,9.42,860186.0,9.0718,9.2073,8.9847,9.1202,860186.0
2020-03-23 12:25:00,9.42,9.45,9.26,9.33,560718.0,9.1202,9.1493,8.9653,9.0331,560718.0
2020-03-23 12:30:00,9.35,9.38,9.15,9.31,315488.0,9.0524,9.0815,8.8588,9.0137,315488.0
2020-03-23 12:35:00,9.33,9.46,9.22,9.38,446254.0,9.0331,9.1589,8.9266,9.0815,446254.0
2020-03-23 12:40:00,9.42,9.7,9.39,9.68,1827022.0,9.1202,9.3913,9.0912,9.3719,1827022.0
2020-03-23 12:45:00,9.69,9.94,9.57,9.93,1031454.0,9.3816,9.6237,9.2654,9.614,1031454.0
2020-03-23 12:50:00,9.92,9.95,9.75,9.81,754522.0,9.6043,9.6333,9.4397,9.4978,754522.0
2020-03-23 12:55:00,9.82,10.08,9.8,9.97,1147686.0,9.5075,9.7592,9.4881,9.6527,1147686.0
2020-03-23 13:00:00,9.97,9.97,9.69,9.69,677116.0,9.6527,9.6527,9.3816,9.3816,677116.0
2020-03-23 13:05:00,9.71,9.87,9.68,9.84,440550.0,9.401,9.5559,9.3719,9.5268,440550.0
2020-03-23 13:10:00,9.84,10.24,9.83,10.15,1019976.0,9.5268,9.9141,9.5172,9.827,1019976.0
2020-03-23 13:15:00,10.17,10.17,9.92,10.03,483250.0,9.8463,9.8463,9.6043,9.7108,483250.0
2020-03-23 13:20:00,10.03,10.1,9.83,9.93,693242.0,9.7108,9.7786,9.5172,9.614,693242.0
2020-03-23 13:25:00,9.93,9.93,9.68,9.69,348574.0,9.614,9.614,9.3719,9.3816,348574.0
2020-03-23 13:30:00,9.7,9.7,9.52,9.69,421758.0,9.3913,9.3913,9.217,9.3816,421758.0
2020-03-23 13:35:00,9.7,9.7,9.45,9.52,518540.0,9.3913,9.3913,9.1493,9.217,518540.0
2020-03-23 13:40:00,9.51,9.7,9.4,9.44,515284.0,9.2073,9.3913,9.1008,9.1396,515284.0
2020-03-23 13:45:00,9.45,9.9,9.45,9.87,406798.0,9.1493,9.5849,9.1493,9.5559,406798.0
2020-03-23 13:50:00,9.85,9.88,9.59,9.63,274856.0,9.5365,9.5656,9.2848,9.3235,274856.0
2020-03-23 13:55:00,9.6,9.63,9.2,9.35,700142.0,9.2945,9.3235,8.9072,9.0524,700142.0
2020-03-23 14:00:00,9.37,9.38,9.13,9.3,716858.0,9.0718,9.0815,8.8394,9.004,716858.0
2020-03-23 14:05:00,9.26,9.48,9.15,9.16,705150.0,8.9653,9.1783,8.8588,8.8685,705150.0
2020-03-23 14:10:00,9.15,9.35,9.15,9.27,487872.0,8.8588,9.0524,8.8588,8.975,487872.0
2020-03-23 14:15:00,9.27,9.42,9.22,9.22,575812.0,8.975,9.1202,8.9266,8.9266,575812.0
2020-03-23 14:20:00,9.21,9.29,9.09,9.27,469738.0,8.9169,8.9943,8.8007,8.975,469738.0
2020-03-23 14:25:00,9.22,9.56,9.18,9.48,498352.0,8.9266,9.2558,8.8878,9.1783,498352.0
2020-03-23 14:30:00,9.51,9.51,9.26,9.31,215878.0,9.2073,9.2073,8.9653,9.0137,215878.0
2020-03-23 14:35:00,9.35,9.4,9.2,9.27,250508.0,9.0524,9.1008,8.9072,8.975,250508.0
2020-03-23 14:40:00,9.3,9.51,9.29,9.46,449028.0,9.004,9.2073,8.9943,9.1589,449028.0
2020-03-23 14:45:00,9.46,9.66,9.29,9.62,293264.0,9.1589,9.3526,8.9943,9.3138,293264.0
2020-03-23 14:50:00,9.63,9.63,9.29,9.34,436850.0,9.3235,9.3235,8.9943,9.0428,436850.0
2020-03-23 14:55:00,9.35,9.45,9.25,9.27,290630.0,9.0524,9.1493,8.9556,8.975,290630.0
2020-03-23 15:00:00,9.31,9.4,9.15,9.38,678530.0,9.0137,9.1008,8.8588,9.0815,678530.0
2020-03-23 15:05:00,9.37,9.43,9.21,9.22,435614.0,9.0718,9.1299,8.9169,8.9266,435614.0
2020-03-23 15:10:00,9.22,9.23,9.12,9.19,422730.0,8.9266,8.9363,8.8298,8.8975,422730.0
2020-03-23 15:15:00,9.18,9.23,9.1,9.13,264122.0,8.8878,8.9363,8.8104,8.8394,264122.0
2020-03-23 15:20:00,9.11,9.12,9.0,9.0,1407472.0,8.8201,8.8298,8.7136,8.7136,1407472.0
2020-03-23 15:25:00,9.0,9.1,8.93,9.0,1739344.0,8.7136,8.8104,8.6458,8.7136,1739344.0
2020-03-23 15:30:00,8.99,9.06,8.9,8.95,979244.0,8.7039,8.7717,8.6168,8.6652,979244.0
2020-03-23 15:35:00,8.93,9.15,8.89,9.04,659306.0,8.6458,8.8588,8.6071,8.7523,659306.0
2020-03-23 15:40:00,9.05,9.24,8.96,9.16,564162.0,8.762,8.9459,8.6748,8.8685,564162.0
2020-03-23 15:45:00,9.15,9.3,9.1,9.11,962938.0,8.8588,9.004,8.8104,8.8201,962938.0
2020-03-23 15:50:00,9.1,9.6,9.05,9.6,1430158.0,8.8104,9.2945,8.762,9.2945,1430158.0
2020-03-23 15:55:00,9.6,9.65,9.28,9.31,1747938.0,9.2945,9.3429,8.9847,9.0137,1747938.0
2020-03-24 09:30:00,10.81,11.08,10.75,11.08,2987422.0,10.466,10.7274,10.4079,10.7274,2987422.0
2020-03-24 09:35:00,11.07,11.25,10.88,11.0,1951704.0,10.7177,10.892,10.5337,10.6499,1951704.0
2020-03-24 09:40:00,11.0,11.04,10.75,10.8,1220340.0,10.6499,10.6887,10.4079,10.4563,1220340.0
2020-03-24 09:45:00,10.82,10.96,10.76,10.93,812440.0,10.4757,10.6112,10.4176,10.5822,812440.0
2020-03-24 09:50:00,10.92,11.09,10.9,11.05,973364.0,10.5725,10.7371,10.5531,10.6983,973364.0
2020-03-24 09:55:00,11.05,11.09,10.88,10.93,673648.0,10.6983,10.7371,10.5337,10.5822,673648.0
2020-03-24 10:00:00,10.91,10.99,10.84,10.92,508202.0,10.5628,10.6402,10.495,10.5725,508202.0
2020-03-24 10:05:00,10.91,11.05,10.91,10.95,593572.0,10.5628,10.6983,10.5628,10.6015,593572.0
2020-03-24 10:10:00,10.94,11.09,10.89,11.09,499350.0,10.5918,10.7371,10.5434,10.7371,499350.0
2020-03-24 10:15:00,11.09,11.18,11.06,11.15,683552.0,10.7371,10.8242,10.708,10.7952,683552.0
2020-03-24 10:20:00,11.15,11.24,11.11,11.24,863144.0,10.7952,10.8823,10.7564,10.8823,863144.0
2020-03-24 10:25:00,11.24,11.38,11.21,11.31,1554626.0,10.8823,11.0178,10.8532,10.9501,1554626.0
2020-03-24 10:30:00,11.3,11.32,11.2,11.25,684840.0,10.9404,10.9597,10.8436,10.892,684840.0
2020-03-24 10:35:00,11.24,11.31,11.18,11.3,325054.0,10.8823,10.9501,10.8242,10.9404,325054.0
2020-03-24 10:40:00,11.29,11.38,11.21,11.34,649416.0,10.9307,11.0178,10.8532,10.9791,649416.0
2020-03-24 10:45:00,11.32,11.35,11.12,11.14,400670.0,10.9597,10.9888,10.7661,10.7855,400670.0
2020-03-24 10:50:00,11.14,11.22,11.12,11.19,243834.0,10.7855,10.8629,10.7661,10.8339,243834.0
2020-03-24 10:55:00,11.19,11.26,11.13,11.15,183234.0,10.8339,10.9017,10.7758,10.7952,183234.0
2020-03-24 11:00:00,11.17,11.26,11.15,11.15,349726.0,10.8145,10.9017,10.7952,10.7952,349726.0
2020-03-24 11:05:00,11.16,11.18,11.0,11.06,469984.0,10.8048,10.8242,10.6499,10.708,469984.0
2020-03-24 11:10:00,11.06,11.24,11.04,11.21,452198.0,10.708,10.8823,10.6887,10.8532,452198.0
2020-03-24 11:15:00,11.22,11.26,11.12,11.2,315004.0,10.8629,10.9017,10.7661,10.8436,315004.0
2020-03-24 11:20:00,11.18,11.27,11.15,11.17,294614.0,10.8242,10.9113,10.7952,10.8145,294614.0
2020-03-24 11:25:00,11.19,11.31,11.19,11.27,314010.0,10.8339,10.9501,10.8339,10.9113,314010.0
2020-03-24 11:30:00,11.3,11.31,11.19,11.25,397678.0,10.9404,10.9501,10.8339,10.892,397678.0
2020-03-24 11:35:00,11.24,11.41,11.24,11.4,454626.0,10.8823,11.0469,10.8823,11.0372,454626.0
2020-03-24 11:40:00,11.4,11.47,11.35,11.41,373346.0,11.0372,11.105,10.9888,11.0469,373346.0
2020-03-24 11:45:00,11.41,11.48,11.31,11.33,293536.0,11.0469,11.1146,10.9501,10.9694,293536.0
2020-03-24 11:50:00,11.36,11.44,11.3,11.38,241578.0,10.9985,11.0759,10.9404,11.0178,241578.0
2020-03-24 11:55:00,11.4,11.54,11.39,11.54,785486.0,11.0372,11.1727,11.0275,11.1727,785486.0
2020-03-24 12:00:00,11.55,11.57,11.48,11.54,453490.0,11.1824,11.2018,11.1146,11.1727,453490.0
2020-03-24 12:05:00,11.55,11.59,11.46,11.5,376234.0,11.1824,11.2211,11.0953,11.134,376234.0
2020-03-24 12:10:00,11.51,11.55,11.46,11.47,252806.0,11.1437,11.1824,11.0953,11.105,252806.0
2020-03-24 12:15:00,11.46,11.58,11.45,11.56,323950.0,11.0953,11.2115,11.0856,11.1921,323950.0
2020-03-24 12:20:00,11.56,11.66,11.53,11.63,504220.0,11.1921,11.2889,11.1631,11.2599,504220.0
2020-03-24 12:25:00,11.63,11.78,11.63,11.77,747910.0,11.2599,11.4051,11.2599,11.3954,747910.0
2020-03-24 12:30:00,11.77,11.79,11.68,11.75,748930.0,11.3954,11.4148,11.3083,11.3761,748930.0
2020-03-24 12:35:00,11.76,11.86,11.7,11.82,439082.0,11.3857,11.4826,11.3276,11.4438,439082.0
2020-03-24 12:40:00,11.81,11.82,11.7,11.79,640738.0,11.4341,11.4438,11.3276,11.4148,640738.0
2020-03-24 12:45:00,11.79,11.79,11.65,11.68,460186.0,11.4148,11.4148,11.2792,11.3083,460186.0
2020-03-24 12:50:00,11.68,11.71,11.58,11.63,376984.0,11.3083,11.3373,11.2115,11.2599,376984.0
2020-03-24 12:55:00,11.63,11.67,11.43,11.43,547260.0,11.2599,11.2986,11.0662,11.0662,547260.0
2020-03-24 13:00:00,11.44,11.56,11.42,11.42,680396.0,11.0759,11.1921,11.0566,11.0566,680396.0
2020-03-24 13:05:00,11.41,11.42,11.26,11.3,709330.0,11.0469,11.0566,10.9017,10.9404,709330.0
2020-03-24 13:10:00,11.28,11.43,11.23,11.4,348118.0,10.921,11.0662,10.8726,11.0372,348118.0
2020-03-24 13:15:00,11.38,11.43,11.28,11.32,287242.0,11.0178,11.0662,10.921,10.9597,287242.0
2020-03-24 13:20:00,11.33,11.38,11.22,11.34,253176.0,10.9694,11.0178,10.8629,10.9791,253176.0
2020-03-24 13:25:00,11.34,11.48,11.27,11.41,338178.0,10.9791,11.1146,10.9113,11.0469,338178.0
2020-03-24 13:30:00,11.4,11.5,11.4,11.43,412512.0,11.0372,11.134,11.0372,11.0662,412512.0
2020-03-24 13:35:00,11.42,11.5,11.4,11.46,137014.0,11.0566,11.134,11.0372,11.0953,137014.0
2020-03-24 13:40:00,11.44,11.48,11.3,11.38,211032.0,11.0759,11.1146,10.9404,11.0178,211032.0
2020-03-24 13:45:00,11.36,11.43,11.24,11.28,175866.0,10.9985,11.0662,10.8823,10.921,175866.0
2020-03-24 13:50:00,11.29,11.3,11.08,11.19,544250.0,10.9307,10.9404,10.7274,10.8339,544250.0
2020-03-24 13:55:00,11.18,11.24,11.1,11.13,281188.0,10.8242,10.8823,10.7467,10.7758,281188.0
2020-03-24 14:00:00,11.13,11.2,11.0,11.0,381046.0,10.7758,10.8436,10.6499,10.6499,381046.0
2020-03-24 14:05:00,11.0,11.09,10.93,10.95,505558.0,10.6499,10.7371,10.5822,10.6015,505558.0
2020-03-24 14:10:00,10.94,11.01,10.87,10.94,521604.0,10.5918,10.6596,10.5241,10.5918,521604.0
2020-03-24 14:15:00,10.92,11.13,10.91,11.03,666856.0,10.5725,10.7758,10.5628,10.679,666856.0
2020-03-24 14:20:00,11.05,11.16,11.01,11.16,428700.0,10.6983,10.8048,10.6596,10.8048,428700.0
2020-03-24 14:25:00,11.17,11.22,11.07,11.15,547536.0,10.8145,10.8629,10.7177,10.7952,547536.0
2020-03-24 14:30:00,11.16,11.17,11.06,11.15,238054.0,10.8048,10.8145,10.708,10.7952,238054.0
2020-03-24 14:35:00,11.16,11.34,11.16,11.32,563266.0,10.8048,10.9791,10.8048,10.9597,563266.0
2020-03-24 14:40:00,11.32,11.34,11.24,11.27,186994.0,10.9597,10.9791,10.8823,10.9113,186994.0
2020-03-24 14:45:00,11.29,11.33,11.11,11.19,261142.0,10.9307,10.9694,10.7564,10.8339,261142.0
2020-03-24 14:50:00,11.18,11.38,11.17,11.33,302818.0,10.8242,11.0178,10.8145,10.9694,302818.0
2020-03-24 14:55:00,11.33,11.56,11.29,11.56,367632.0,10.9694,11.1921,10.9307,11.1921,367632.0
2020-03-24 15:00:00,11.56,11.61,11.51,11.57,475808.0,11.1921,11.2405,11.1437,11.2018,475808.0
2020-03-24 15:05:00,11.57,11.72,11.56,11.7,427716.0,11.2018,11.347,11.1921,11.3276,427716.0
2020-03-24 15:10:00,11.71,11.72,11.57,11.7,442716.0,11.3373,11.347,11.2018,11.3276,442716.0
2020-03-24 15:15:00,11.69,11.72,11.53,11.61,434786.0,11.318,11.347,11.1631,11.2405,434786.0
2020-03-24 15:20:00,11.6,11.68,11.56,11.6,428884.0,11.2308,11.3083,11.1921,11.2308,428884.0
2020-03-24 15:25:00,11.6,11.69,11.56,11.67,515882.0,11.2308,11.318,11.1921,11.2986,515882.0
2020-03-24 15:30:00,11.67,11.76,11.64,11.73,466508.0,11.2986,11.3857,11.2696,11.3567,466508.0
2020-03-24 15:35:00,11.72,11.77,11.61,11.74,550568.0,11.347,11.3954,11.2405,11.3664,550568.0
2020-03-24 15:40:00,11.74,11.84,11.74,11.79,661004.0,11.3664,11.4632,11.3664,11.4148,661004.0
2020-03-24 15:45:00,11.78,11.83,11.53,11.6,825426.0,11.4051,11.4535,11.1631,11.2308,825426.0
2020-03-24 15:50:00,11.58,11.85,11.58,11.84,1154276.0,11.2115,11.4729,11.2115,11.4632,1154276.0
2020-03-24 15:55:00,11.84,11.99,11.81,11.9,1984222.0,11.4632,11.6084,11.4341,11.5213,1984222.0
2020-03-25 09:30:00,12.08,12.37,11.76,12.37,1978714.0,11.7223,12.0038,11.4118,12.0038,1978714.0
2020-03-25 09:35:00,12.37,12.73,12.3,12.72,2421050.0,12.0038,12.3531,11.9358,12.3434,2421050.0
2020-03-25 09:40:00,12.72,12.72,12.45,12.52,1870698.0,12.3434,12.3434,12.0814,12.1493,1870698.0
2020-03-25 09:45:00,12.51,12.53,12.26,12.27,1182772.0,12.1396,12.159,11.897,11.9067,1182772.0
2020-03-25 09:50:00,12.29,12.36,11.81,11.87,1380524.0,11.9261,11.994,11.4603,11.5186,1380524.0
2020-03-25 09:55:00,11.88,12.0,11.7,11.75,1396472.0,11.5283,11.6447,11.3536,11.4021,1396472.0
2020-03-25 10:00:00,11.74,11.84,11.52,11.57,921890.0,11.3924,11.4894,11.1789,11.2274,921890.0
2020-03-25 10:05:00,11.61,11.78,11.57,11.7,662060.0,11.2663,11.4312,11.2274,11.3536,662060.0
2020-03-25 10:10:00,11.68,11.71,11.33,11.38,974686.0,11.3342,11.3633,10.9945,11.0431,974686.0
2020-03-25 10:15:00,11.41,11.61,11.4,11.53,677050.0,11.0722,11.2663,11.0625,11.1886,677050.0
2020-03-25 10:20:00,11.54,11.74,11.5,11.65,633984.0,11.1983,11.3924,11.1595,11.3051,633984.0
2020-03-25 10:25:00,11.65,11.72,11.49,11.72,500418.0,11.3051,11.373,11.1498,11.373,500418.0
2020-03-25 10:30:00,11.7,11.88,11.69,11.78,781792.0,11.3536,11.5283,11.3439,11.4312,781792.0
2020-03-25 10:35:00,11.81,11.99,11.71,11.95,591722.0,11.4603,11.635,11.3633,11.5962,591722.0
2020-03-25 10:40:00,11.94,12.12,11.84,11.97,764012.0,11.5865,11.7612,11.4894,11.6156,764012.0
2020-03-25 10:45:00,11.97,12.07,11.76,11.86,858508.0,11.6156,11.7126,11.4118,11.5089,858508.0
2020-03-25 10:50:00,11.86,12.1,11.83,11.92,475936.0,11.5089,11.7417,11.4797,11.5671,475936.0
2020-03-25 10:55:00,11.92,12.21,11.87,12.15,508552.0,11.5671,11.8485,11.5186,11.7903,508552.0
2020-03-25 11:00:00,12.17,12.21,12.06,12.15,358060.0,11.8097,11.8485,11.7029,11.7903,358060.0
2020-03-25 11:05:00,12.17,12.34,12.14,12.31,636344.0,11.8097,11.9746,11.7806,11.9455,636344.0
2020-03-25 11:10:00,12.3,12.31,12.12,12.16,643858.0,11.9358,11.9455,11.7612,11.8,643858.0
2020-03-25 11:15:00,12.15,12.24,12.04,12.19,768974.0,11.7903,11.8776,11.6835,11.8291,768974.0
2020-03-25 11:20:00,12.18,12.23,12.05,12.15,387184.0,11.8194,11.8679,11.6932,11.7903,387184.0
2020-03-25 11:25:00,12.15,12.37,12.12,12.16,675952.0,11.7903,12.0038,11.7612,11.8,675952.0
2020-03-25 11:30:00,12.15,12.29,12.09,12.24,356438.0,11.7903,11.9261,11.732,11.8776,356438.0
2020-03-25 11:35:00,12.24,12.33,12.13,12.19,437664.0,11.8776,11.9649,11.7709,11.8291,437664.0
2020-03-25 11:40:00,12.19,12.24,12.06,12.1,409826.0,11.8291,11.8776,11.7029,11.7417,409826.0
2020-03-25 11:45:00,12.12,12.28,12.01,12.22,392508.0,11.7612,11.9164,11.6544,11.8582,392508.0
2020-03-25 11:50:00,12.23,12.27,12.12,12.15,305790.0,11.8679,11.9067,11.7612,11.7903,305790.0
2020-03-25 11:55:00,12.17,12.26,12.1,12.22,463398.0,11.8097,11.897,11.7417,11.8582,463398.0
2020-03-25 12:00:00,12.22,12.52,12.22,12.51,748122.0,11.8582,12.1493,11.8582,12.1396,748122.0
2020-03-25 12:05:00,12.5,12.54,12.43,12.43,416812.0,12.1299,12.1687,12.062,12.062,416812.0
2020-03-25 12:10:00,12.45,12.54,12.4,12.53,242344.0,12.0814,12.1687,12.0329,12.159,242344.0
2020-03-25 12:15:00,12.52,12.67,12.49,12.61,546186.0,12.1493,12.2949,12.1202,12.2366,546186.0
2020-03-25 12:20:00,12.61,12.78,12.61,12.78,643060.0,12.2366,12.4016,12.2366,12.4016,643060.0
2020-03-25 12:25:00,12.78,12.88,12.76,12.83,895530.0,12.4016,12.4987,12.3822,12.4501,895530.0
2020-03-25 12:30:00,12.8,12.9,12.67,12.89,1178112.0,12.421,12.5181,12.2949,12.5084,1178112.0
2020-03-25 12:35:00,12.89,13.02,12.76,13.02,838546.0,12.5084,12.6345,12.3822,12.6345,838546.0
2020-03-25 12:40:00,13.02,13.04,12.94,13.03,909930.0,12.6345,12.6539,12.5569,12.6442,909930.0
2020-03-25 12:45:00,13.03,13.15,13.01,13.06,1109590.0,12.6442,12.7607,12.6248,12.6733,1109590.0
2020-03-25 12:50:00,13.06,13.17,12.94,12.97,728078.0,12.6733,12.7801,12.5569,12.586,728078.0
2020-03-25 12:55:00,12.97,13.02,12.85,12.96,919832.0,12.586,12.6345,12.4695,12.5763,919832.0
2020-03-25 13:00:00,12.96,13.13,12.92,13.05,509946.0,12.5763,12.7413,12.5375,12.6636,509946.0
2020-03-25 13:05:00,13.05,13.32,13.04,13.31,732644.0,12.6636,12.9256,12.6539,12.9159,732644.0
2020-03-25 13:10:00,13.31,13.31,13.15,13.19,531500.0,12.9159,12.9159,12.7607,12.7995,531500.0
2020-03-25 13:15:00,13.18,13.4,13.17,13.4,744120.0,12.7898,13.0033,12.7801,13.0033,744120.0
2020-03-25 13:20:00,13.38,13.45,13.34,13.41,528238.0,12.9838,13.0518,12.945,13.013,528238.0
2020-03-25 13:25:00,13.4,13.42,13.27,13.39,533612.0,13.0033,13.0227,12.8771,12.9936,533612.0
2020-03-25 13:30:00,13.38,13.47,13.28,13.46,453154.0,12.9838,13.0712,12.8868,13.0615,453154.0
2020-03-25 13:35:00,13.46,13.56,13.39,13.52,347706.0,13.0615,13.1585,12.9936,13.1197,347706.0
2020-03-25 13:40:00,13.54,13.68,13.5,13.65,525600.0,13.1391,13.275,13.1003,13.2459,525600.0
2020-03-25 13:45:00,13.67,13.77,13.61,13.67,626182.0,13.2653,13.3623,13.207,13.2653,626182.0
2020-03-25 13:50:00,13.68,13.73,13.46,13.47,700380.0,13.275,13.3235,13.0615,13.0712,700380.0
2020-03-25 13:55:00,13.47,13.55,13.34,13.42,556042.0,13.0712,13.1488,12.945,13.0227,556042.0
2020-03-25 14:00:00,13.45,13.49,13.22,13.25,697816.0,13.0518,13.0906,12.8286,12.8577,697816.0
2020-03-25 14:05:00,13.24,13.25,12.98,13.1,1171060.0,12.848,12.8577,12.5957,12.7121,1171060.0
2020-03-25 14:10:00,13.11,13.38,13.07,13.38,693872.0,12.7218,12.9838,12.683,12.9838,693872.0
2020-03-25 14:15:00,13.38,13.51,13.32,13.47,789060.0,12.9838,13.11,12.9256,13.0712,789060.0
2020-03-25 14:20:00,13.49,13.56,13.4,13.41,556728.0,13.0906,13.1585,13.0033,13.013,556728.0
2020-03-25 14:25:00,13.42,13.45,13.23,13.37,468062.0,13.0227,13.0518,12.8383,12.9741,468062.0
2020-03-25 14:30:00,13.36,13.4,13.09,13.13,418890.0,12.9644,13.0033,12.7024,12.7413,418890.0
2020-03-25 14:35:00,13.13,13.27,13.05,13.24,395746.0,12.7413,12.8771,12.6636,12.848,395746.0
2020-03-25 14:40:00,13.24,13.29,13.13,13.25,317466.0,12.848,12.8965,12.7413,12.8577,317466.0
2020-03-25 14:45:00,13.27,13.47,13.24,13.42,438150.0,12.8771,13.0712,12.848,13.0227,438150.0
2020-03-25 14:50:00,13.42,13.47,13.22,13.34,321216.0,13.0227,13.0712,12.8286,12.945,321216.0
2020-03-25 14:55:00,13.31,13.58,13.31,13.49,577890.0,12.9159,13.1779,12.9159,13.0906,577890.0
2020-03-25 15:00:00,13.49,13.64,13.43,13.64,366028.0,13.0906,13.2362,13.0324,13.2362,366028.0
2020-03-25 15:05:00,13.64,13.64,13.46,13.52,453480.0,13.2362,13.2362,13.0615,13.1197,453480.0
2020-03-25 15:10:00,13.51,13.51,13.35,13.46,543774.0,13.11,13.11,12.9547,13.0615,543774.0
2020-03-25 15:15:00,13.47,13.55,13.47,13.51,216356.0,13.0712,13.1488,13.0712,13.11,216356.0
2020-03-25 15:20:00,13.52,13.58,13.42,13.48,892566.0,13.1197,13.1779,13.0227,13.0809,892566.0
2020-03-25 15:25:00,13.49,13.56,13.28,13.35,853572.0,13.0906,13.1585,12.8868,12.9547,853572.0
2020-03-25 15:30:00,13.35,13.59,13.35,13.51,654650.0,12.9547,13.1876,12.9547,13.11,654650.0
2020-03-25 15:35:00,13.47,13.59,13.42,13.47,695960.0,13.0712,13.1876,13.0227,13.0712,695960.0
2020-03-25 15:40:00,13.47,13.55,13.15,13.18,695532.0,13.0712,13.1488,12.7607,12.7898,695532.0
2020-03-25 15:45:00,13.19,13.23,12.81,12.91,925758.0,12.7995,12.8383,12.4307,12.5278,925758.0
2020-03-25 15:50:00,12.9,12.92,12.3,12.58,2028560.0,12.5181,12.5375,11.9358,12.2075,2028560.0
2020-03-25 15:55:00,12.59,12.72,12.18,12.35,1614224.0,12.2172,12.3434,11.8194,11.9843,1614224.0
2020-03-26 09:30:00,12.76,13.14,12.7,12.99,1952864.0,12.3822,12.751,12.324,12.6054,1952864.0
2020-03-26 09:35:00,12.97,13.28,12.92,13.15,1290670.0,12.586,12.8868,12.5375,12.7607,1290670.0
2020-03-26 09:40:00,13.17,13.26,13.02,13.04,885348.0,12.7801,12.8674,12.6345,12.6539,885348.0
2020-03-26 09:45:00,13.06,13.13,12.86,13.0,979728.0,12.6733,12.7413,12.4792,12.6151,979728.0
2020-03-26 09:50:00,13.0,13.24,12.83,13.22,713350.0,12.6151,12.848,12.4501,12.8286,713350.0
2020-03-26 09:55:00,13.24,13.48,13.22,13.42,1261192.0,12.848,13.0809,12.8286,13.0227,1261192.0
2020-03-26 10:00:00,13.42,13.49,13.27,13.35,497884.0,13.0227,13.0906,12.8771,12.9547,497884.0
2020-03-26 10:05:00,13.37,13.69,13.37,13.69,823990.0,12.9741,13.2847,12.9741,13.2847,823990.0
2020-03-26 10:10:00,13.69,13.72,13.54,13.55,715112.0,13.2847,13.3138,13.1391,13.1488,715112.0
2020-03-26 10:15:00,13.54,13.87,13.51,13.85,1022396.0,13.1391,13.4593,13.11,13.4399,1022396.0
2020-03-26 10:20:00,13.85,13.97,13.74,13.78,1001558.0,13.4399,13.5564,13.3332,13.372,1001558.0
2020-03-26 10:25:00,13.79,13.84,13.65,13.67,504940.0,13.3817,13.4302,13.2459,13.2653,504940.0
2020-03-26 10:30:00,13.67,13.96,13.66,13.95,630956.0,13.2653,13.5467,13.2556,13.537,630956.0
2020-03-26 10:35:00,13.94,13.94,13.67,13.68,813764.0,13.5273,13.5273,13.2653,13.275,813764.0
2020-03-26 10:40:00,13.68,13.77,13.53,13.76,700586.0,13.275,13.3623,13.1294,13.3526,700586.0
2020-03-26 10:45:00,13.75,13.84,13.43,13.51,715882.0,13.3429,13.4302,13.0324,13.11,715882.0
2020-03-26 10:50:00,13.51,13.65,13.46,13.55,519392.0,13.11,13.2459,13.0615,13.1488,519392.0
2020-03-26 10:55:00,13.53,13.72,13.49,13.68,597148.0,13.1294,13.3138,13.0906,13.275,597148.0
2020-03-26 11:00:00,13.71,13.77,13.51,13.77,559726.0,13.3041,13.3623,13.11,13.3623,559726.0
2020-03-26 11:05:00,13.76,13.84,13.55,13.64,435120.0,13.3526,13.4302,13.1488,13.2362,435120.0
2020-03-26 11:10:00,13.64,13.76,13.64,13.69,444440.0,13.2362,13.3526,13.2362,13.2847,444440.0
2020-03-26 11:15:00,13.69,13.89,13.69,13.88,188890.0,13.2847,13.4787,13.2847,13.469,188890.0
2020-03-26 11:20:00,13.89,13.93,13.81,13.89,336950.0,13.4787,13.5176,13.4011,13.4787,336950.0
2020-03-26 11:25:00,13.9,14.01,13.88,13.98,445974.0,13.4885,13.5952,13.469,13.5661,445974.0
2020-03-26 11:30:00,13.98,14.17,13.94,14.13,761296.0,13.5661,13.7505,13.5273,13.7116,761296.0
2020-03-26 11:35:00,14.12,14.18,13.99,14.12,528476.0,13.7019,13.7602,13.5758,13.7019,528476.0
2020-03-26 11:40:00,14.12,14.2,14.12,14.17,358244.0,13.7019,13.7796,13.7019,13.7505,358244.0
2020-03-26 11:45:00,14.17,14.17,13.97,14.06,421156.0,13.7505,13.7505,13.5564,13.6437,421156.0
2020-03-26 11:50:00,14.08,14.2,14.03,14.19,302716.0,13.6631,13.7796,13.6146,13.7699,302716.0
2020-03-26 11:55:00,14.18,14.18,13.97,14.12,461322.0,13.7602,13.7602,13.5564,13.7019,461322.0
2020-03-26 12:00:00,14.13,14.2,14.1,14.19,338186.0,13.7116,13.7796,13.6825,13.7699,338186.0
2020-03-26 12:05:00,14.19,14.19,14.04,14.09,414750.0,13.7699,13.7699,13.6243,13.6728,414750.0
2020-03-26 12:10:00,14.1,14.12,13.97,14.0,443980.0,13.6825,13.7019,13.5564,13.5855,443980.0
2020-03-26 12:15:00,14.01,14.02,13.87,13.88,574088.0,13.5952,13.6049,13.4593,13.469,574088.0
2020-03-26 12:20:00,13.9,14.04,13.84,14.0,412204.0,13.4885,13.6243,13.4302,13.5855,412204.0
2020-03-26 12:25:00,14.04,14.13,14.01,14.1,369968.0,13.6243,13.7116,13.5952,13.6825,369968.0
2020-03-26 12:30:00,14.11,14.2,14.1,14.19,265140.0,13.6922,13.7796,13.6825,13.7699,265140.0
2020-03-26 12:35:00,14.17,14.22,14.02,14.11,306904.0,13.7505,13.799,13.6049,13.6922,306904.0
2020-03-26 12:40:00,14.11,14.11,13.97,14.09,279254.0,13.6922,13.6922,13.5564,13.6728,279254.0
2020-03-26 12:45:00,14.06,14.06,13.97,14.06,279480.0,13.6437,13.6437,13.5564,13.6437,279480.0
2020-03-26 12:50:00,14.08,14.18,14.08,14.12,270472.0,13.6631,13.7602,13.6631,13.7019,270472.0
2020-03-26 12:55:00,14.09,14.19,14.07,14.17,312562.0,13.6728,13.7699,13.6534,13.7505,312562.0
2020-03-26 13:00:00,14.18,14.22,14.13,14.22,426858.0,13.7602,13.799,13.7116,13.799,426858.0
2020-03-26 13:05:00,14.21,14.26,13.91,13.96,603224.0,13.7893,13.8378,13.4982,13.5467,603224.0
2020-03-26 13:10:00,13.95,13.99,13.83,13.87,482142.0,13.537,13.5758,13.4205,13.4593,482142.0
2020-03-26 13:15:00,13.88,13.99,13.81,13.88,507326.0,13.469,13.5758,13.4011,13.469,507326.0
2020-03-26 13:20:00,13.87,13.9,13.68,13.81,506198.0,13.4593,13.4885,13.275,13.4011,506198.0
2020-03-26 13:25:00,13.8,13.85,13.74,13.77,288630.0,13.3914,13.4399,13.3332,13.3623,288630.0
2020-03-26 13:30:00,13.78,13.8,13.58,13.71,405122.0,13.372,13.3914,13.1779,13.3041,405122.0
2020-03-26 13:35:00,13.7,13.81,13.68,13.81,281430.0,13.2944,13.4011,13.275,13.4011,281430.0
2020-03-26 13:40:00,13.81,13.93,13.76,13.92,482230.0,13.4011,13.5176,13.3526,13.5079,482230.0
2020-03-26 13:45:00,13.92,13.96,13.8,13.95,281642.0,13.5079,13.5467,13.3914,13.537,281642.0
2020-03-26 13:50:00,13.94,14.0,13.89,13.94,377060.0,13.5273,13.5855,13.4787,13.5273,377060.0
2020-03-26 13:55:00,13.95,13.95,13.83,13.86,276590.0,13.537,13.537,13.4205,13.4496,276590.0
2020-03-26 14:00:00,13.87,13.97,13.83,13.95,177606.0,13.4593,13.5564,13.4205,13.537,177606.0
2020-03-26 14:05:00,13.95,13.95,13.72,13.8,200734.0,13.537,13.537,13.3138,13.3914,200734.0
2020-03-26 14:10:00,13.79,13.87,13.67,13.78,307750.0,13.3817,13.4593,13.2653,13.372,307750.0
2020-03-26 14:15:00,13.72,13.81,13.69,13.8,116566.0,13.3138,13.4011,13.2847,13.3914,116566.0
2020-03-26 14:20:00,13.79,13.91,13.74,13.84,295094.0,13.3817,13.4982,13.3332,13.4302,295094.0
2020-03-26 14:25:00,13.83,13.95,13.81,13.88,196086.0,13.4205,13.537,13.4011,13.469,196086.0
2020-03-26 14:30:00,13.91,14.13,13.9,14.07,417406.0,13.4982,13.7116,13.4885,13.6534,417406.0
2020-03-26 14:35:00,14.08,14.18,14.02,14.12,503844.0,13.6631,13.7602,13.6049,13.7019,503844.0
2020-03-26 14:40:00,14.13,14.15,13.98,13.99,503194.0,13.7116,13.7311,13.5661,13.5758,503194.0
2020-03-26 14:45:00,13.99,14.11,13.97,14.03,568914.0,13.5758,13.6922,13.5564,13.6146,568914.0
2020-03-26 14:50:00,14.04,14.19,14.04,14.11,415976.0,13.6243,13.7699,13.6243,13.6922,415976.0
2020-03-26 14:55:00,14.11,14.21,14.01,14.15,232106.0,13.6922,13.7893,13.5952,13.7311,232106.0
2020-03-26 15:00:00,14.13,14.13,14.03,14.11,223864.0,13.7116,13.7116,13.6146,13.6922,223864.0
2020-03-26 15:05:00,14.09,14.12,13.95,13.99,356294.0,13.6728,13.7019,13.537,13.5758,356294.0
2020-03-26 15:10:00,13.99,14.04,13.9,13.94,324026.0,13.5758,13.6243,13.4885,13.5273,324026.0
2020-03-26 15:15:00,13.95,14.04,13.89,14.01,490878.0,13.537,13.6243,13.4787,13.5952,490878.0
2020-03-26 15:20:00,14.01,14.06,13.95,13.95,283158.0,13.5952,13.6437,13.537,13.537,283158.0
2020-03-26 15:25:00,13.96,14.15,13.95,14.15,370888.0,13.5467,13.7311,13.537,13.7311,370888.0
2020-03-26 15:30:00,14.14,14.31,14.12,14.25,780292.0,13.7213,13.8863,13.7019,13.8281,780292.0
2020-03-26 15:35:00,14.26,14.3,13.83,13.97,723610.0,13.8378,13.8766,13.4205,13.5564,723610.0
2020-03-26 15:40:00,13.99,14.11,13.96,14.05,499304.0,13.5758,13.6922,13.5467,13.634,499304.0
2020-03-26 15:45:00,14.01,14.03,13.88,13.93,461896.0,13.5952,13.6146,13.469,13.5176,461896.0
2020-03-26 15:50:00,13.93,14.72,13.93,14.7,1509186.0,13.5176,14.2842,13.5176,14.2648,1509186.0
2020-03-26 15:55:00,14.7,14.77,14.42,14.54,1433248.0,14.2648,14.3327,13.9931,14.1095,1433248.0
2020-03-27 09:30:00,13.19,13.31,13.1,13.24,1741404.0,12.7995,12.9159,12.7121,12.848,1741404.0
2020-03-27 09:35:00,13.22,13.47,13.19,13.21,1294614.0,12.8286,13.0712,12.7995,12.8189,1294614.0
2020-03-27 09:40:00,13.2,13.21,12.93,12.99,926760.0,12.8092,12.8189,12.5472,12.6054,926760.0
2020-03-27 09:45:00,12.99,13.02,12.81,12.96,808946.0,12.6054,12.6345,12.4307,12.5763,808946.0
2020-03-27 09:50:00,12.97,13.24,12.96,13.04,926980.0,12.586,12.848,12.5763,12.6539,926980.0
2020-03-27 09:55:00,13.04,13.24,13.03,13.16,1134216.0,12.6539,12.848,12.6442,12.7704,1134216.0
2020-03-27 10:00:00,13.18,13.2,13.03,13.15,295262.0,12.7898,12.8092,12.6442,12.7607,295262.0
2020-03-27 10:05:00,13.15,13.36,13.15,13.33,591564.0,12.7607,12.9644,12.7607,12.9353,591564.0
2020-03-27 10:10:00,13.33,13.4,13.23,13.3,659644.0,12.9353,13.0033,12.8383,12.9062,659644.0
2020-03-27 10:15:00,13.29,13.35,13.05,13.13,630788.0,12.8965,12.9547,12.6636,12.7413,630788.0
2020-03-27 10:20:00,13.12,13.24,13.01,13.1,511186.0,12.7315,12.848,12.6248,12.7121,511186.0
2020-03-27 10:25:00,13.11,13.22,13.03,13.14,327658.0,12.7218,12.8286,12.6442,12.751,327658.0
2020-03-27 10:30:00,13.15,13.18,12.97,13.04,477286.0,12.7607,12.7898,12.586,12.6539,477286.0
2020-03-27 10:35:00,13.04,13.13,12.96,13.07,335150.0,12.6539,12.7413,12.5763,12.683,335150.0
2020-03-27 10:40:00,13.06,13.2,13.04,13.06,350370.0,12.6733,12.8092,12.6539,12.6733,350370.0
2020-03-27 10:45:00,13.06,13.18,13.01,13.13,465522.0,12.6733,12.7898,12.6248,12.7413,465522.0
2020-03-27 10:50:00,13.13,13.24,13.03,13.24,424774.0,12.7413,12.848,12.6442,12.848,424774.0
2020-03-27 10:55:00,13.24,13.25,13.1,13.18,265006.0,12.848,12.8577,12.7121,12.7898,265006.0
2020-03-27 11:00:00,13.18,13.28,13.17,13.24,319060.0,12.7898,12.8868,12.7801,12.848,319060.0
2020-03-27 11:05:00,13.24,13.49,13.18,13.46,367970.0,12.848,13.0906,12.7898,13.0615,367970.0
2020-03-27 11:10:00,13.46,13.47,13.36,13.4,296016.0,13.0615,13.0712,12.9644,13.0033,296016.0
2020-03-27 11:15:00,13.4,13.68,13.4,13.59,650624.0,13.0033,13.275,13.0033,13.1876,650624.0
2020-03-27 11:20:00,13.59,13.6,13.37,13.45,626884.0,13.1876,13.1973,12.9741,13.0518,626884.0
2020-03-27 11:25:00,13.44,13.54,13.28,13.38,463156.0,13.0421,13.1391,12.8868,12.9838,463156.0
2020-03-27 11:30:00,13.4,13.42,13.25,13.4,204894.0,13.0033,13.0227,12.8577,13.0033,204894.0
2020-03-27 11:35:00,13.38,13.49,13.33,13.37,291708.0,12.9838,13.0906,12.9353,12.9741,291708.0
2020-03-27 11:40:00,13.36,13.4,13.2,13.24,373824.0,12.9644,13.0033,12.8092,12.848,373824.0
2020-03-27 11:45:00,13.25,13.26,13.11,13.19,348888.0,12.8577,12.8674,12.7218,12.7995,348888.0
2020-03-27 11:50:00,13.18,13.27,13.16,13.27,257520.0,12.7898,12.8771,12.7704,12.8771,257520.0
2020-03-27 11:55:00,13.26,13.28,13.06,13.1,384010.0,12.8674,12.8868,12.6733,12.7121,384010.0
2020-03-27 12:00:00,13.09,13.16,13.02,13.09,359146.0,12.7024,12.7704,12.6345,12.7024,359146.0
2020-03-27 12:05:00,13.09,13.15,13.01,13.1,403896.0,12.7024,12.7607,12.6248,12.7121,403896.0
2020-03-27 12:10:00,13.09,13.21,13.09,13.15,331712.0,12.7024,12.8189,12.7024,12.7607,331712.0
2020-03-27 12:15:00,13.15,13.31,13.09,13.3,487952.0,12.7607,12.9159,12.7024,12.9062,487952.0
2020-03-27 12:20:00,13.29,13.29,13.17,13.22,314232.0,12.8965,12.8965,12.7801,12.8286,314232.0
2020-03-27 12:25:00,13.22,13.3,13.19,13.2,308746.0,12.8286,12.9062,12.7995,12.8092,308746.0
2020-03-27 12:30:00,13.2,13.4,13.15,13.35,502992.0,12.8092,13.0033,12.7607,12.9547,502992.0
2020-03-27 12:35:00,13.35,13.47,13.35,13.4,418074.0,12.9547,13.0712,12.9547,13.0033,418074.0
2020-03-27 12:40:00,13.42,13.49,13.37,13.48,460898.0,13.0227,13.0906,12.9741,13.0809,460898.0
2020-03-27 12:45:00,13.49,13.49,13.33,13.33,474128.0,13.0906,13.0906,12.9353,12.9353,474128.0
2020-03-27 12:50:00,13.34,13.5,13.31,13.47,544092.0,12.945,13.1003,12.9159,13.0712,544092.0
2020-03-27 12:55:00,13.47,13.51,13.38,13.49,571616.0,13.0712,13.11,12.9838,13.0906,571616.0
2020-03-27 13:00:00,13.49,13.59,13.47,13.53,422792.0,13.0906,13.1876,13.0712,13.1294,422792.0
2020-03-27 13:05:00,13.52,13.54,13.38,13.38,378832.0,13.1197,13.1391,12.9838,12.9838,378832.0
2020-03-27 13:10:00,13.38,13.45,13.31,13.34,189990.0,12.9838,13.0518,12.9159,12.945,189990.0
2020-03-27 13:15:00,13.34,13.41,13.26,13.38,248808.0,12.945,13.013,12.8674,12.9838,248808.0
2020-03-27 13:20:00,13.38,13.43,13.37,13.43,193776.0,12.9838,13.0324,12.9741,13.0324,193776.0
2020-03-27 13:25:00,13.44,13.58,13.28,13.33,818422.0,13.0421,13.1779,12.8868,12.9353,818422.0
2020-03-27 13:30:00,13.33,13.62,13.3,13.61,688368.0,12.9353,13.2167,12.9062,13.207,688368.0
2020-03-27 13:35:00,13.6,13.75,13.47,13.74,630876.0,13.1973,13.3429,13.0712,13.3332,630876.0
2020-03-27 13:40:00,13.75,13.87,13.67,13.7,1104246.0,13.3429,13.4593,13.2653,13.2944,1104246.0
2020-03-27 13:45:00,13.7,13.81,13.58,13.77,636278.0,13.2944,13.4011,13.1779,13.3623,636278.0
2020-03-27 13:50:00,13.77,13.79,13.64,13.7,286104.0,13.3623,13.3817,13.2362,13.2944,286104.0
2020-03-27 13:55:00,13.69,13.77,13.58,13.59,300348.0,13.2847,13.3623,13.1779,13.1876,300348.0
2020-03-27 14:00:00,13.6,13.65,13.48,13.49,515578.0,13.1973,13.2459,13.0809,13.0906,515578.0
2020-03-27 14:05:00,13.5,13.59,13.45,13.49,294176.0,13.1003,13.1876,13.0518,13.0906,294176.0
2020-03-27 14:10:00,13.51,13.63,13.49,13.63,256858.0,13.11,13.2264,13.0906,13.2264,256858.0
2020-03-27 14:15:00,13.63,13.75,13.6,13.71,368896.0,13.2264,13.3429,13.1973,13.3041,368896.0
2020-03-27 14:20:00,13.72,13.74,13.61,13.65,279886.0,13.3138,13.3332,13.207,13.2459,279886.0
2020-03-27 14:25:00,13.66,13.77,13.59,13.72,278180.0,13.2556,13.3623,13.1876,13.3138,278180.0
2020-03-27 14:30:00,13.71,13.84,13.67,13.82,411942.0,13.3041,13.4302,13.2653,13.4108,411942.0
2020-03-27 14:35:00,13.83,13.86,13.72,13.76,326584.0,13.4205,13.4496,13.3138,13.3526,326584.0
2020-03-27 14:40:00,13.77,13.8,13.64,13.67,436824.0,13.3623,13.3914,13.2362,13.2653,436824.0
2020-03-27 14:45:00,13.67,13.72,13.59,13.65,489118.0,13.2653,13.3138,13.1876,13.2459,489118.0
2020-03-27 14:50:00,13.65,13.8,13.57,13.77,413640.0,13.2459,13.3914,13.1682,13.3623,413640.0
2020-03-27 14:55:00,13.77,13.93,13.74,13.92,509276.0,13.3623,13.5176,13.3332,13.5079,509276.0
2020-03-27 15:00:00,13.9,14.01,13.81,13.99,617780.0,13.4885,13.5952,13.4011,13.5758,617780.0
2020-03-27 15:05:00,13.99,14.11,13.92,14.06,566786.0,13.5758,13.6922,13.5079,13.6437,566786.0
2020-03-27 15:10:00,14.07,14.2,13.98,14.0,535500.0,13.6534,13.7796,13.5661,13.5855,535500.0
2020-03-27 15:15:00,14.01,14.21,13.99,14.15,509108.0,13.5952,13.7893,13.5758,13.7311,509108.0
2020-03-27 15:20:00,14.16,14.29,14.06,14.27,687432.0,13.7408,13.8669,13.6437,13.8475,687432.0
2020-03-27 15:25:00,14.29,14.45,14.26,14.28,1062464.0,13.8669,14.0222,13.8378,13.8572,1062464.0
2020-03-27 15:30:00,14.28,14.32,14.0,14.1,1092838.0,13.8572,13.896,13.5855,13.6825,1092838.0
2020-03-27 15:35:00,14.1,14.1,13.82,13.83,1294278.0,13.6825,13.6825,13.4108,13.4205,1294278.0
2020-03-27 15:40:00,13.81,13.84,13.54,13.65,924694.0,13.4011,13.4302,13.1391,13.2459,924694.0
2020-03-27 15:45:00,13.64,13.81,13.44,13.47,909682.0,13.2362,13.4011,13.0421,13.0712,909682.0
2020-03-27 15:50:00,13.49,13.49,13.07,13.09,1344920.0,13.0906,13.0906,12.683,12.7024,1344920.0
2020-03-27 15:55:00,13.09,13.28,13.09,13.22,1096186.0,12.7024,12.8868,12.7024,12.8286,1096186.0
2020-03-30 09:30:00,13.56,13.81,13.49,13.71,1305010.0,13.1585,13.4011,13.0906,13.3041,1305010.0
2020-03-30 09:35:00,13.71,13.73,13.4,13.42,824654.0,13.3041,13.3235,13.0033,13.0227,824654.0
2020-03-30 09:40:00,13.43,13.49,13.24,13.35,543258.0,13.0324,13.0906,12.848,12.9547,543258.0
2020-03-30 09:45:00,13.37,13.47,13.28,13.44,546522.0,12.9741,13.0712,12.8868,13.0421,546522.0
2020-03-30 09:50:00,13.45,13.63,13.45,13.47,599132.0,13.0518,13.2264,13.0518,13.0712,599132.0
2020-03-30 09:55:00,13.49,13.55,13.39,13.51,268680.0,13.0906,13.1488,12.9936,13.11,268680.0
2020-03-30 10:00:00,13.51,13.68,13.42,13.67,480566.0,13.11,13.275,13.0227,13.2653,480566.0
2020-03-30 10:05:00,13.66,13.71,13.58,13.66,345900.0,13.2556,13.3041,13.1779,13.2556,345900.0
2020-03-30 10:10:00,13.65,13.71,13.52,13.7,350080.0,13.2459,13.3041,13.1197,13.2944,350080.0
2020-03-30 10:15:00,13.69,13.82,13.67,13.82,580636.0,13.2847,13.4108,13.2653,13.4108,580636.0
2020-03-30 10:20:00,13.81,13.85,13.74,13.78,331894.0,13.4011,13.4399,13.3332,13.372,331894.0
2020-03-30 10:25:00,13.76,13.83,13.72,13.76,303456.0,13.3526,13.4205,13.3138,13.3526,303456.0
2020-03-30 10:30:00,13.77,13.88,13.72,13.86,266922.0,13.3623,13.469,13.3138,13.4496,266922.0
2020-03-30 10:35:00,13.87,13.99,13.87,13.93,535776.0,13.4593,13.5758,13.4593,13.5176,535776.0
2020-03-30 10:40:00,13.95,14.01,13.89,13.91,529434.0,13.537,13.5952,13.4787,13.4982,529434.0
2020-03-30 10:45:00,13.9,14.01,13.9,13.99,389982.0,13.4885,13.5952,13.4885,13.5758,389982.0
2020-03-30 10:50:00,14.0,14.0,13.82,13.87,459226.0,13.5855,13.5855,13.4108,13.4593,459226.0
2020-03-30 10:55:00,13.87,13.88,13.7,13.79,332100.0,13.4593,13.469,13.2944,13.3817,332100.0
2020-03-30 11:00:00,13.78,13.92,13.74,13.92,335088.0,13.372,13.5079,13.3332,13.5079,335088.0
2020-03-30 11:05:00,13.91,14.03,13.87,13.97,370712.0,13.4982,13.6146,13.4593,13.5564,370712.0
2020-03-30 11:10:00,13.99,14.1,13.96,14.05,351390.0,13.5758,13.6825,13.5467,13.634,351390.0
2020-03-30 11:15:00,14.05,14.13,14.0,14.13,315684.0,13.634,13.7116,13.5855,13.7116,315684.0
2020-03-30 11:20:00,14.13,14.2,14.08,14.12,512304.0,13.7116,13.7796,13.6631,13.7019,512304.0
2020-03-30 11:25:00,14.11,14.18,14.03,14.18,245040.0,13.6922,13.7602,13.6146,13.7602,245040.0
2020-03-30 11:30:00,14.19,14.22,14.13,14.21,261268.0,13.7699,13.799,13.7116,13.7893,261268.0
2020-03-30 11:35:00,14.2,14.2,14.05,14.06,200862.0,13.7796,13.7796,13.634,13.6437,200862.0
2020-03-30 11:40:00,14.06,14.17,14.06,14.15,412524.0,13.6437,13.7505,13.6437,13.7311,412524.0
2020-03-30 11:45:00,14.15,14.17,14.06,14.1,408466.0,13.7311,13.7505,13.6437,13.6825,408466.0
2020-03-30 11:50:00,14.11,14.14,14.06,14.12,152974.0,13.6922,13.7213,13.6437,13.7019,152974.0
2020-03-30 11:55:00,14.1,14.17,14.08,14.11,164028.0,13.6825,13.7505,13.6631,13.6922,164028.0
2020-03-30 12:00:00,14.09,14.12,13.98,14.02,386974.0,13.6728,13.7019,13.5661,13.6049,386974.0
2020-03-30 12:05:00,14.01,14.06,13.95,14.0,194062.0,13.5952,13.6437,13.537,13.5855,194062.0
2020-03-30 12:10:00,14.0,14.11,13.99,14.07,162852.0,13.5855,13.6922,13.5758,13.6534,162852.0
2020-03-30 12:15:00,14.06,14.22,14.05,14.19,405862.0,13.6437,13.799,13.634,13.7699,405862.0
2020-03-30 12:20:00,14.19,14.2,14.09,14.13,369468.0,13.7699,13.7796,13.6728,13.7116,369468.0
2020-03-30 12:25:00,14.13,14.24,14.13,14.22,177974.0,13.7116,13.8184,13.7116,13.799,177974.0
2020-03-30 12:30:00,14.22,14.22,14.11,14.12,228894.0,13.799,13.799,13.6922,13.7019,228894.0
2020-03-30 12:35:00,14.12,14.22,14.1,14.22,309062.0,13.7019,13.799,13.6825,13.799,309062.0
2020-03-30 12:40:00,14.22,14.23,14.15,14.16,161844.0,13.799,13.8087,13.7311,13.7408,161844.0
2020-03-30 12:45:00,14.17,14.21,14.12,14.18,226104.0,13.7505,13.7893,13.7019,13.7602,226104.0
2020-03-30 12:50:00,14.18,14.29,14.17,14.29,351012.0,13.7602,13.8669,13.7505,13.8669,351012.0
2020-03-30 12:55:00,14.28,14.29,14.21,14.29,283086.0,13.8572,13.8669,13.7893,13.8669,283086.0
2020-03-30 13:00:00,14.29,14.29,14.15,14.21,395520.0,13.8669,13.8669,13.7311,13.7893,395520.0
2020-03-30 13:05:00,14.2,14.22,14.09,14.11,247232.0,13.7796,13.799,13.6728,13.6922,247232.0
2020-03-30 13:10:00,14.12,14.2,14.11,14.15,328814.0,13.7019,13.7796,13.6922,13.7311,328814.0
2020-03-30 13:15:00,14.15,14.24,14.15,14.22,273386.0,13.7311,13.8184,13.7311,13.799,273386.0
2020-03-30 13:20:00,14.21,14.24,14.13,14.22,218770.0,13.7893,13.8184,13.7116,13.799,218770.0
2020-03-30 13:25:00,14.22,14.24,14.18,14.22,132748.0,13.799,13.8184,13.7602,13.799,132748.0
2020-03-30 13:30:00,14.24,14.24,14.15,14.21,102846.0,13.8184,13.8184,13.7311,13.7893,102846.0
2020-03-30 13:35:00,14.2,14.22,14.12,14.18,181284.0,13.7796,13.799,13.7019,13.7602,181284.0
2020-03-30 13:40:00,14.19,14.21,14.01,14.09,298960.0,13.7699,13.7893,13.5952,13.6728,298960.0
2020-03-30 13:45:00,14.1,14.17,14.06,14.15,394840.0,13.6825,13.7505,13.6437,13.7311,394840.0
2020-03-30 13:50:00,14.15,14.2,14.13,14.18,139256.0,13.7311,13.7796,13.7116,13.7602,139256.0
2020-03-30 13:55:00,14.17,14.18,14.05,14.09,320550.0,13.7505,13.7602,13.634,13.6728,320550.0
2020-03-30 14:00:00,14.09,14.1,14.04,14.06,547720.0,13.6728,13.6825,13.6243,13.6437,547720.0
2020-03-30 14:05:00,14.06,14.1,14.04,14.06,154828.0,13.6437,13.6825,13.6243,13.6437,154828.0
2020-03-30 14:10:00,14.06,14.06,13.93,13.99,500108.0,13.6437,13.6437,13.5176,13.5758,500108.0
2020-03-30 14:15:00,13.99,14.02,13.94,14.01,204082.0,13.5758,13.6049,13.5273,13.5952,204082.0
2020-03-30 14:20:00,13.99,14.09,13.92,14.06,174428.0,13.5758,13.6728,13.5079,13.6437,174428.0
2020-03-30 14:25:00,14.06,14.17,14.0,14.17,200192.0,13.6437,13.7505,13.5855,13.7505,200192.0
2020-03-30 14:30:00,14.15,14.21,14.12,14.19,386646.0,13.7311,13.7893,13.7019,13.7699,386646.0
2020-03-30 14:35:00,14.19,14.23,14.18,14.22,185214.0,13.7699,13.8087,13.7602,13.799,185214.0
2020-03-30 14:40:00,14.23,14.34,14.19,14.33,324144.0,13.8087,13.9154,13.7699,13.9057,324144.0
2020-03-30 14:45:00,14.33,14.35,14.22,14.29,305982.0,13.9057,13.9251,13.799,13.8669,305982.0
2020-03-30 14:50:00,14.29,14.38,14.24,14.3,358664.0,13.8669,13.9542,13.8184,13.8766,358664.0
2020-03-30 14:55:00,14.31,14.35,14.23,14.28,342118.0,13.8863,13.9251,13.8087,13.8572,342118.0
2020-03-30 15:00:00,14.3,14.38,14.25,14.35,332224.0,13.8766,13.9542,13.8281,13.9251,332224.0
2020-03-30 15:05:00,14.35,14.41,14.3,14.39,325402.0,13.9251,13.9834,13.8766,13.9639,325402.0
2020-03-30 15:10:00,14.4,14.52,14.39,14.46,488090.0,13.9736,14.0901,13.9639,14.0319,488090.0
2020-03-30 15:15:00,14.47,14.47,14.36,14.45,514250.0,14.0416,14.0416,13.9348,14.0222,514250.0
2020-03-30 15:20:00,14.45,14.51,14.31,14.32,394158.0,14.0222,14.0804,13.8863,13.896,394158.0
2020-03-30 15:25:00,14.33,14.34,14.06,14.21,736644.0,13.9057,13.9154,13.6437,13.7893,736644.0
2020-03-30 15:30:00,14.22,14.35,14.2,14.24,492190.0,13.799,13.9251,13.7796,13.8184,492190.0
2020-03-30 15:35:00,14.22,14.45,14.16,14.44,800986.0,13.799,14.0222,13.7408,14.0125,800986.0
2020-03-30 15:40:00,14.44,14.47,14.33,14.43,596628.0,14.0125,14.0416,13.9057,14.0028,596628.0
2020-03-30 15:45:00,14.41,14.52,14.4,14.42,614072.0,13.9834,14.0901,13.9736,13.9931,614072.0
2020-03-30 15:50:00,14.43,14.6,14.36,14.57,1020462.0,14.0028,14.1677,13.9348,14.1386,1020462.0
2020-03-30 15:55:00,14.59,14.6,14.39,14.5,1215360.0,14.158,14.1677,13.9639,14.0707,1215360.0
2020-03-31 09:30:00,14.31,14.37,14.17,14.26,1075984.0,13.8863,13.9445,13.7505,13.8378,1075984.0
2020-03-31 09:35:00,14.28,14.34,14.12,14.18,1021424.0,13.8572,13.9154,13.7019,13.7602,1021424.0
2020-03-31 09:40:00,14.21,14.38,14.2,14.21,754902.0,13.7893,13.9542,13.7796,13.7893,754902.0
2020-03-31 09:45:00,14.2,14.22,14.02,14.03,750204.0,13.7796,13.799,13.6049,13.6146,750204.0
2020-03-31 09:50:00,14.02,14.11,13.93,13.99,541710.0,13.6049,13.6922,13.5176,13.5758,541710.0
2020-03-31 09:55:00,13.99,14.18,13.97,14.06,627694.0,13.5758,13.7602,13.5564,13.6437,627694.0
2020-03-31 10:00:00,14.1,14.25,14.08,14.22,627568.0,13.6825,13.8281,13.6631,13.799,627568.0
2020-03-31 10:05:00,14.22,14.33,14.22,14.26,644234.0,13.799,13.9057,13.799,13.8378,644234.0
2020-03-31 10:10:00,14.27,14.59,14.26,14.58,888312.0,13.8475,14.158,13.8378,14.1483,888312.0
2020-03-31 10:15:00,14.58,14.68,14.51,14.68,837878.0,14.1483,14.2454,14.0804,14.2454,837878.0
2020-03-31 10:20:00,14.67,14.7,14.6,14.65,976134.0,14.2357,14.2648,14.1677,14.2162,976134.0
2020-03-31 10:25:00,14.64,14.65,14.49,14.54,674312.0,14.2065,14.2162,14.061,14.1095,674312.0
2020-03-31 10:30:00,14.54,14.68,14.54,14.6,674164.0,14.1095,14.2454,14.1095,14.1677,674164.0
2020-03-31 10:35:00,14.59,14.74,14.57,14.7,1011048.0,14.158,14.3036,14.1386,14.2648,1011048.0
2020-03-31 10:40:00,14.7,14.76,14.63,14.65,655462.0,14.2648,14.323,14.1968,14.2162,655462.0
2020-03-31 10:45:00,14.63,14.68,14.59,14.63,387098.0,14.1968,14.2454,14.158,14.1968,387098.0
2020-03-31 10:50:00,14.61,14.7,14.57,14.62,579536.0,14.1774,14.2648,14.1386,14.1871,579536.0
2020-03-31 10:55:00,14.62,14.68,14.49,14.51,554494.0,14.1871,14.2454,14.061,14.0804,554494.0
2020-03-31 11:00:00,14.51,14.52,14.38,14.42,1111308.0,14.0804,14.0901,13.9542,13.9931,1111308.0
2020-03-31 11:05:00,14.43,14.56,14.42,14.55,448192.0,14.0028,14.1289,13.9931,14.1192,448192.0
2020-03-31 11:10:00,14.55,14.61,14.54,14.59,252262.0,14.1192,14.1774,14.1095,14.158,252262.0
2020-03-31 11:15:00,14.58,14.66,14.53,14.56,477402.0,14.1483,14.226,14.0998,14.1289,477402.0
2020-03-31 11:20:00,14.57,14.65,14.48,14.54,219914.0,14.1386,14.2162,14.0513,14.1095,219914.0
2020-03-31 11:25:00,14.54,14.7,14.54,14.69,367852.0,14.1095,14.2648,14.1095,14.2551,367852.0
2020-03-31 11:30:00,14.69,14.76,14.66,14.74,774240.0,14.2551,14.323,14.226,14.3036,774240.0
2020-03-31 11:35:00,14.75,14.77,14.63,14.64,390972.0,14.3133,14.3327,14.1968,14.2065,390972.0
2020-03-31 11:40:00,14.65,14.76,14.65,14.72,255630.0,14.2162,14.323,14.2162,14.2842,255630.0
2020-03-31 11:45:00,14.72,14.72,14.6,14.65,464984.0,14.2842,14.2842,14.1677,14.2162,464984.0
2020-03-31 11:50:00,14.65,14.7,14.58,14.59,317608.0,14.2162,14.2648,14.1483,14.158,317608.0
2020-03-31 11:55:00,14.59,14.66,14.55,14.63,370078.0,14.158,14.226,14.1192,14.1968,370078.0
2020-03-31 12:00:00,14.63,14.65,14.52,14.53,233560.0,14.1968,14.2162,14.0901,14.0998,233560.0
2020-03-31 12:05:00,14.52,14.66,14.52,14.65,456322.0,14.0901,14.226,14.0901,14.2162,456322.0
2020-03-31 12:10:00,14.65,14.66,14.57,14.58,332358.0,14.2162,14.226,14.1386,14.1483,332358.0
2020-03-31 12:15:00,14.57,14.6,14.46,14.47,397160.0,14.1386,14.1677,14.0319,14.0416,397160.0
2020-03-31 12:20:00,14.48,14.49,14.38,14.38,576386.0,14.0513,14.061,13.9542,13.9542,576386.0
2020-03-31 12:25:00,14.38,14.38,14.21,14.3,844102.0,13.9542,13.9542,13.7893,13.8766,844102.0
2020-03-31 12:30:00,14.3,14.3,14.13,14.19,793278.0,13.8766,13.8766,13.7116,13.7699,793278.0
2020-03-31 12:35:00,14.19,14.2,13.96,14.03,1039350.0,13.7699,13.7796,13.5467,13.6146,1039350.0
2020-03-31 12:40:00,14.03,14.18,14.02,14.13,570728.0,13.6146,13.7602,13.6049,13.7116,570728.0
2020-03-31 12:45:00,14.14,14.24,14.1,14.23,478036.0,13.7213,13.8184,13.6825,13.8087,478036.0
2020-03-31 12:50:00,14.22,14.28,14.18,14.27,235006.0,13.799,13.8572,13.7602,13.8475,235006.0
2020-03-31 12:55:00,14.26,14.26,14.09,14.12,420196.0,13.8378,13.8378,13.6728,13.7019,420196.0
2020-03-31 13:00:00,14.12,14.24,14.1,14.11,390198.0,13.7019,13.8184,13.6825,13.6922,390198.0
2020-03-31 13:05:00,14.12,14.15,14.02,14.14,299402.0,13.7019,13.7311,13.6049,13.7213,299402.0
2020-03-31 13:10:00,14.13,14.19,14.07,14.13,183318.0,13.7116,13.7699,13.6534,13.7116,183318.0
2020-03-31 13:15:00,14.1,14.12,14.02,14.04,360290.0,13.6825,13.7019,13.6049,13.6243,360290.0
2020-03-31 13:20:00,14.04,14.05,13.88,13.97,893556.0,13.6243,13.634,13.469,13.5564,893556.0
2020-03-31 13:25:00,13.97,14.04,13.96,13.99,447528.0,13.5564,13.6243,13.5467,13.5758,447528.0
2020-03-31 13:30:00,13.99,14.11,13.89,14.04,493000.0,13.5758,13.6922,13.4787,13.6243,493000.0
2020-03-31 13:35:00,14.04,14.15,14.03,14.11,380930.0,13.6243,13.7311,13.6146,13.6922,380930.0
2020-03-31 13:40:00,14.11,14.19,14.1,14.11,281324.0,13.6922,13.7699,13.6825,13.6922,281324.0
2020-03-31 13:45:00,14.12,14.19,14.12,14.17,190282.0,13.7019,13.7699,13.7019,13.7505,190282.0
2020-03-31 13:50:00,14.17,14.18,14.06,14.08,264638.0,13.7505,13.7602,13.6437,13.6631,264638.0
2020-03-31 13:55:00,14.08,14.27,14.08,14.23,375328.0,13.6631,13.8475,13.6631,13.8087,375328.0
2020-03-31 14:00:00,14.24,14.24,14.16,14.18,304110.0,13.8184,13.8184,13.7408,13.7602,304110.0
2020-03-31 14:05:00,14.2,14.26,14.14,14.23,314948.0,13.7796,13.8378,13.7213,13.8087,314948.0
2020-03-31 14:10:00,14.22,14.22,14.1,14.1,265732.0,13.799,13.799,13.6825,13.6825,265732.0
2020-03-31 14:15:00,14.1,14.15,14.01,14.08,621876.0,13.6825,13.7311,13.5952,13.6631,621876.0
2020-03-31 14:20:00,14.08,14.14,14.06,14.11,277172.0,13.6631,13.7213,13.6437,13.6922,277172.0
2020-03-31 14:25:00,14.1,14.2,14.1,14.19,443898.0,13.6825,13.7796,13.6825,13.7699,443898.0
2020-03-31 14:30:00,14.18,14.23,14.13,14.21,240280.0,13.7602,13.8087,13.7116,13.7893,240280.0
2020-03-31 14:35:00,14.21,14.31,14.18,14.28,452366.0,13.7893,13.8863,13.7602,13.8572,452366.0
2020-03-31 14:40:00,14.29,14.3,14.24,14.24,352226.0,13.8669,13.8766,13.8184,13.8184,352226.0
2020-03-31 14:45:00,14.24,14.25,14.08,14.16,542892.0,13.8184,13.8281,13.6631,13.7408,542892.0
2020-03-31 14:50:00,14.17,14.3,14.15,14.2,415536.0,13.7505,13.8766,13.7311,13.7796,415536.0
2020-03-31 14:55:00,14.21,14.26,14.16,14.19,176920.0,13.7893,13.8378,13.7408,13.7699,176920.0
2020-03-31 15:00:00,14.2,14.29,14.11,14.12,357812.0,13.7796,13.8669,13.6922,13.7019,357812.0
2020-03-31 15:05:00,14.12,14.15,14.03,14.08,705672.0,13.7019,13.7311,13.6146,13.6631,705672.0
2020-03-31 15:10:00,14.08,14.08,13.81,13.88,943130.0,13.6631,13.6631,13.4011,13.469,943130.0
2020-03-31 15:15:00,13.87,13.93,13.74,13.77,991284.0,13.4593,13.5176,13.3332,13.3623,991284.0
2020-03-31 15:20:00,13.77,13.81,13.59,13.6,1539762.0,13.3623,13.4011,13.1876,13.1973,1539762.0
2020-03-31 15:25:00,13.6,13.77,13.6,13.67,880052.0,13.1973,13.3623,13.1973,13.2653,880052.0
2020-03-31 15:30:00,13.67,13.87,13.66,13.87,574464.0,13.2653,13.4593,13.2556,13.4593,574464.0
2020-03-31 15:35:00,13.87,13.94,13.77,13.9,634136.0,13.4593,13.5273,13.3623,13.4885,634136.0
2020-03-31 15:40:00,13.9,13.97,13.81,13.93,962878.0,13.4885,13.5564,13.4011,13.5176,962878.0
2020-03-31 15:45:00,13.93,13.93,13.65,13.67,1076562.0,13.5176,13.5176,13.2459,13.2653,1076562.0
2020-03-31 15:50:00,13.66,13.96,13.65,13.88,1603350.0,13.2556,13.5467,13.2459,13.469,1603350.0
2020-03-31 15:55:00,13.87,13.92,13.7,13.84,1273754.0,13.4593,13.5079,13.2944,13.4302,1273754.0
2020-04-01 09:30:00,12.27,12.37,12.21,12.32,2501898.0,11.9067,12.0038,11.8485,11.9552,2501898.0
2020-04-01 09:35:00,12.33,12.56,12.23,12.44,1198446.0,11.9649,12.1881,11.8679,12.0717,1198446.0
2020-04-01 09:40:00,12.44,12.57,12.37,12.48,804790.0,12.0717,12.1978,12.0038,12.1105,804790.0
2020-04-01 09:45:00,12.46,12.51,12.32,12.44,771788.0,12.0911,12.1396,11.9552,12.0717,771788.0
2020-04-01 09:50:00,12.42,12.54,12.42,12.49,689276.0,12.0523,12.1687,12.0523,12.1202,689276.0
2020-04-01 09:55:00,12.47,12.49,12.4,12.42,634140.0,12.1008,12.1202,12.0329,12.0523,634140.0
2020-04-01 10:00:00,12.45,12.5,12.31,12.33,601302.0,12.0814,12.1299,11.9455,11.9649,601302.0
2020-04-01 10:05:00,12.31,12.57,12.3,12.52,652774.0,11.9455,12.1978,11.9358,12.1493,652774.0
2020-04-01 10:10:00,12.52,12.59,12.49,12.57,334150.0,12.1493,12.2172,12.1202,12.1978,334150.0
2020-04-01 10:15:00,12.56,12.67,12.52,12.53,694262.0,12.1881,12.2949,12.1493,12.159,694262.0
2020-04-01 10:20:00,12.53,12.63,12.47,12.49,444170.0,12.159,12.2561,12.1008,12.1202,444170.0
2020-04-01 10:25:00,12.49,12.52,12.47,12.49,152416.0,12.1202,12.1493,12.1008,12.1202,152416.0
2020-04-01 10:30:00,12.5,12.65,12.44,12.59,448078.0,12.1299,12.2755,12.0717,12.2172,448078.0
2020-04-01 10:35:00,12.59,12.65,12.54,12.56,303894.0,12.2172,12.2755,12.1687,12.1881,303894.0
2020-04-01 10:40:00,12.56,12.63,12.51,12.59,279274.0,12.1881,12.2561,12.1396,12.2172,279274.0
2020-04-01 10:45:00,12.57,12.7,12.57,12.69,606598.0,12.1978,12.324,12.1978,12.3143,606598.0
2020-04-01 10:50:00,12.69,12.7,12.6,12.6,240474.0,12.3143,12.324,12.2269,12.2269,240474.0
2020-04-01 10:55:00,12.6,12.63,12.52,12.63,506820.0,12.2269,12.2561,12.1493,12.2561,506820.0
2020-04-01 11:00:00,12.63,12.74,12.6,12.73,567434.0,12.2561,12.3628,12.2269,12.3531,567434.0
2020-04-01 11:05:00,12.74,12.79,12.7,12.79,370598.0,12.3628,12.4113,12.324,12.4113,370598.0
2020-04-01 11:10:00,12.79,12.82,12.72,12.75,357302.0,12.4113,12.4404,12.3434,12.3725,357302.0
2020-04-01 11:15:00,12.74,12.78,12.68,12.75,338202.0,12.3628,12.4016,12.3046,12.3725,338202.0
2020-04-01 11:20:00,12.76,12.79,12.62,12.62,340266.0,12.3822,12.4113,12.2464,12.2464,340266.0
2020-04-01 11:25:00,12.63,12.65,12.47,12.49,630862.0,12.2561,12.2755,12.1008,12.1202,630862.0
2020-04-01 11:30:00,12.5,12.57,12.45,12.55,495736.0,12.1299,12.1978,12.0814,12.1784,495736.0
2020-04-01 11:35:00,12.55,12.6,12.46,12.46,548478.0,12.1784,12.2269,12.0911,12.0911,548478.0
2020-04-01 11:40:00,12.46,12.49,12.35,12.4,755336.0,12.0911,12.1202,11.9843,12.0329,755336.0
2020-04-01 11:45:00,12.4,12.44,12.32,12.38,677756.0,12.0329,12.0717,11.9552,12.0135,677756.0
2020-04-01 11:50:00,12.38,12.43,12.36,12.4,233488.0,12.0135,12.062,11.994,12.0329,233488.0
2020-04-01 11:55:00,12.4,12.47,12.37,12.39,338086.0,12.0329,12.1008,12.0038,12.0232,338086.0
2020-04-01 12:00:00,12.38,12.38,12.27,12.27,538834.0,12.0135,12.0135,11.9067,11.9067,538834.0
2020-04-01 12:05:00,12.28,12.34,12.23,12.24,539848.0,11.9164,11.9746,11.8679,11.8776,539848.0
2020-04-01 12:10:00,12.24,12.33,12.22,12.33,331994.0,11.8776,11.9649,11.8582,11.9649,331994.0
2020-04-01 12:15:00,12.34,12.36,12.22,12.23,325806.0,11.9746,11.994,11.8582,11.8679,325806.0
2020-04-01 12:20:00,12.23,12.31,12.22,12.24,268850.0,11.8679,11.9455,11.8582,11.8776,268850.0
2020-04-01 12:25:00,12.24,12.3,12.15,12.15,574396.0,11.8776,11.9358,11.7903,11.7903,574396.0
2020-04-01 12:30:00,12.15,12.26,12.15,12.21,312792.0,11.7903,11.897,11.7903,11.8485,312792.0
2020-04-01 12:35:00,12.21,12.21,12.06,12.09,566774.0,11.8485,11.8485,11.7029,11.732,566774.0
2020-04-01 12:40:00,12.08,12.1,12.0,12.05,563182.0,11.7223,11.7417,11.6447,11.6932,563182.0
2020-04-01 12:45:00,12.04,12.06,11.93,11.94,1195732.0,11.6835,11.7029,11.5768,11.5865,1195732.0
2020-04-01 12:50:00,11.94,12.05,11.93,12.04,733022.0,11.5865,11.6932,11.5768,11.6835,733022.0
2020-04-01 12:55:00,12.04,12.09,11.99,11.99,602362.0,11.6835,11.732,11.635,11.635,602362.0
2020-04-01 13:00:00,11.99,12.13,11.95,12.1,720446.0,11.635,11.7709,11.5962,11.7417,720446.0
2020-04-01 13:05:00,12.11,12.12,12.03,12.06,427554.0,11.7515,11.7612,11.6738,11.7029,427554.0
2020-04-01 13:10:00,12.06,12.1,12.01,12.03,540226.0,11.7029,11.7417,11.6544,11.6738,540226.0
2020-04-01 13:15:00,12.03,12.08,11.98,12.05,393934.0,11.6738,11.7223,11.6253,11.6932,393934.0
2020-04-01 13:20:00,12.04,12.18,12.03,12.17,546478.0,11.6835,11.8194,11.6738,11.8097,546478.0
2020-04-01 13:25:00,12.17,12.19,12.06,12.13,426304.0,11.8097,11.8291,11.7029,11.7709,426304.0
2020-04-01 13:30:00,12.13,12.13,12.02,12.03,308924.0,11.7709,11.7709,11.6641,11.6738,308924.0
2020-04-01 13:35:00,12.03,12.1,12.02,12.1,261968.0,11.6738,11.7417,11.6641,11.7417,261968.0
2020-04-01 13:40:00,12.1,12.18,12.08,12.16,399692.0,11.7417,11.8194,11.7223,11.8,399692.0
2020-04-01 13:45:00,12.15,12.21,12.06,12.15,506776.0,11.7903,11.8485,11.7029,11.7903,506776.0
2020-04-01 13:50:00,12.14,12.25,12.11,12.22,664460.0,11.7806,11.8873,11.7515,11.8582,664460.0
2020-04-01 13:55:00,12.22,12.29,12.21,12.26,556164.0,11.8582,11.9261,11.8485,11.897,556164.0
2020-04-01 14:00:00,12.25,12.34,12.2,12.31,556276.0,11.8873,11.9746,11.8388,11.9455,556276.0
2020-04-01 14:05:00,12.31,12.38,12.28,12.29,440490.0,11.9455,12.0135,11.9164,11.9261,440490.0
2020-04-01 14:10:00,12.29,12.31,12.22,12.22,354674.0,11.9261,11.9455,11.8582,11.8582,354674.0
2020-04-01 14:15:00,12.22,12.23,12.14,12.16,266408.0,11.8582,11.8679,11.7806,11.8,266408.0
2020-04-01 14:20:00,12.16,12.22,12.1,12.11,317304.0,11.8,11.8582,11.7417,11.7515,317304.0
2020-04-01 14:25:00,12.11,12.19,12.11,12.15,316898.0,11.7515,11.8291,11.7515,11.7903,316898.0
2020-04-01 14:30:00,12.14,12.14,12.0,12.04,431904.0,11.7806,11.7806,11.6447,11.6835,431904.0
2020-04-01 14:35:00,12.03,12.16,12.01,12.13,358584.0,11.6738,11.8,11.6544,11.7709,358584.0
2020-04-01 14:40:00,12.15,12.15,12.06,12.06,234426.0,11.7903,11.7903,11.7029,11.7029,234426.0
2020-04-01 14:45:00,12.06,12.15,12.06,12.11,241544.0,11.7029,11.7903,11.7029,11.7515,241544.0
2020-04-01 14:50:00,12.09,12.11,12.01,12.02,298936.0,11.732,11.7515,11.6544,11.6641,298936.0
2020-04-01 14:55:00,12.03,12.03,11.9,11.92,486406.0,11.6738,11.6738,11.5477,11.5671,486406.0
2020-04-01 15:00:00,11.92,12.03,11.92,11.94,387436.0,11.5671,11.6738,11.5671,11.5865,387436.0
2020-04-01 15:05:00,11.94,11.99,11.9,11.9,526930.0,11.5865,11.635,11.5477,11.5477,526930.0
2020-04-01 15:10:00,11.9,11.94,11.88,11.88,613298.0,11.5477,11.5865,11.5283,11.5283,613298.0
2020-04-01 15:15:00,11.89,11.97,11.88,11.96,346410.0,11.538,11.6156,11.5283,11.6059,346410.0
2020-04-01 15:20:00,11.97,11.97,11.83,11.84,491122.0,11.6156,11.6156,11.4797,11.4894,491122.0
2020-04-01 15:25:00,11.84,11.86,11.8,11.8,667428.0,11.4894,11.5089,11.4506,11.4506,667428.0
2020-04-01 15:30:00,11.81,11.87,11.8,11.81,526002.0,11.4603,11.5186,11.4506,11.4603,526002.0
2020-04-01 15:35:00,11.81,11.81,11.65,11.67,626326.0,11.4603,11.4603,11.3051,11.3245,626326.0
2020-04-01 15:40:00,11.67,11.74,11.62,11.65,782444.0,11.3245,11.3924,11.276,11.3051,782444.0
2020-04-01 15:45:00,11.66,12.02,11.66,11.96,1536870.0,11.3148,11.6641,11.3148,11.6059,1536870.0
2020-04-01 15:50:00,11.96,12.04,11.84,12.03,1011924.0,11.6059,11.6835,11.4894,11.6738,1011924.0
2020-04-01 15:55:00,12.04,12.14,11.91,11.97,1223824.0,11.6835,11.7806,11.5574,11.6156,1223824.0
2020-04-02 09:30:00,11.84,12.19,11.74,12.11,1491098.0,11.4894,11.8291,11.3924,11.7515,1491098.0
2020-04-02 09:35:00,12.11,12.23,12.06,12.1,866584.0,11.7515,11.8679,11.7029,11.7417,866584.0
2020-04-02 09:40:00,12.1,12.21,11.86,11.9,791034.0,11.7417,11.8485,11.5089,11.5477,791034.0
2020-04-02 09:45:00,11.9,11.93,11.75,11.81,665766.0,11.5477,11.5768,11.4021,11.4603,665766.0
2020-04-02 09:50:00,11.81,11.95,11.78,11.79,656982.0,11.4603,11.5962,11.4312,11.4409,656982.0
2020-04-02 09:55:00,11.81,12.04,11.8,12.03,702622.0,11.4603,11.6835,11.4506,11.6738,702622.0
2020-04-02 10:00:00,12.03,12.13,11.97,12.06,566860.0,11.6738,11.7709,11.6156,11.7029,566860.0
2020-04-02 10:05:00,12.06,12.22,11.98,12.22,918670.0,11.7029,11.8582,11.6253,11.8582,918670.0
2020-04-02 10:10:00,12.22,12.3,12.2,12.26,782592.0,11.8582,11.9358,11.8388,11.897,782592.0
2020-04-02 10:15:00,12.27,12.3,12.15,12.29,467378.0,11.9067,11.9358,11.7903,11.9261,467378.0
2020-04-02 10:20:00,12.29,12.36,12.26,12.3,579112.0,11.9261,11.994,11.897,11.9358,579112.0
2020-04-02 10:25:00,12.28,12.4,12.19,12.39,504854.0,11.9164,12.0329,11.8291,12.0232,504854.0
2020-04-02 10:30:00,12.38,12.62,12.34,12.57,1184750.0,12.0135,12.2464,11.9746,12.1978,1184750.0
2020-04-02 10:35:00,12.59,12.92,12.58,12.9,2450898.0,12.2172,12.5375,12.2075,12.5181,2450898.0
2020-04-02 10:40:00,12.88,12.88,12.62,12.65,1181402.0,12.4987,12.4987,12.2464,12.2755,1181402.0
2020-04-02 10:45:00,12.65,12.74,12.49,12.52,858878.0,12.2755,12.3628,12.1202,12.1493,858878.0
2020-04-02 10:50:00,12.52,12.63,12.43,12.47,697832.0,12.1493,12.2561,12.062,12.1008,697832.0
2020-04-02 10:55:00,12.48,12.68,12.48,12.66,606278.0,12.1105,12.3046,12.1105,12.2852,606278.0
2020-04-02 11:00:00,12.67,12.72,12.56,12.68,446040.0,12.2949,12.3434,12.1881,12.3046,446040.0
2020-04-02 11:05:00,12.68,12.7,12.49,12.55,624064.0,12.3046,12.324,12.1202,12.1784,624064.0
2020-04-02 11:10:00,12.54,12.56,12.46,12.49,209118.0,12.1687,12.1881,12.0911,12.1202,209118.0
2020-04-02 11:15:00,12.49,12.67,12.49,12.61,371110.0,12.1202,12.2949,12.1202,12.2366,371110.0
2020-04-02 11:20:00,12.62,12.62,12.49,12.54,361166.0,12.2464,12.2464,12.1202,12.1687,361166.0
2020-04-02 11:25:00,12.54,12.54,12.34,12.42,601860.0,12.1687,12.1687,11.9746,12.0523,601860.0
2020-04-02 11:30:00,12.41,12.54,12.41,12.5,531652.0,12.0426,12.1687,12.0426,12.1299,531652.0
2020-04-02 11:35:00,12.5,12.56,12.37,12.44,304184.0,12.1299,12.1881,12.0038,12.0717,304184.0
2020-04-02 11:40:00,12.45,12.58,12.43,12.53,253850.0,12.0814,12.2075,12.062,12.159,253850.0
2020-04-02 11:45:00,12.53,12.65,12.48,12.65,335760.0,12.159,12.2755,12.1105,12.2755,335760.0
2020-04-02 11:50:00,12.66,12.67,12.58,12.59,307558.0,12.2852,12.2949,12.2075,12.2172,307558.0
2020-04-02 11:55:00,12.58,12.72,12.55,12.65,395794.0,12.2075,12.3434,12.1784,12.2755,395794.0
2020-04-02 12:00:00,12.67,12.69,12.6,12.67,459730.0,12.2949,12.3143,12.2269,12.2949,459730.0
2020-04-02 12:05:00,12.66,12.79,12.65,12.7,591696.0,12.2852,12.4113,12.2755,12.324,591696.0
2020-04-02 12:10:00,12.68,12.81,12.67,12.78,460576.0,12.3046,12.4307,12.2949,12.4016,460576.0
2020-04-02 12:15:00,12.78,12.81,12.71,12.75,469316.0,12.4016,12.4307,12.3337,12.3725,469316.0
2020-04-02 12:20:00,12.76,12.8,12.64,12.64,252022.0,12.3822,12.421,12.2658,12.2658,252022.0
2020-04-02 12:25:00,12.65,12.72,12.6,12.61,238182.0,12.2755,12.3434,12.2269,12.2366,238182.0
2020-04-02 12:30:00,12.62,12.67,12.56,12.58,235408.0,12.2464,12.2949,12.1881,12.2075,235408.0
2020-04-02 12:35:00,12.57,12.69,12.56,12.62,225178.0,12.1978,12.3143,12.1881,12.2464,225178.0
2020-04-02 12:40:00,12.62,12.68,12.57,12.66,178064.0,12.2464,12.3046,12.1978,12.2852,178064.0
2020-04-02 12:45:00,12.66,12.73,12.61,12.72,212492.0,12.2852,12.3531,12.2366,12.3434,212492.0
2020-04-02 12:50:00,12.72,12.75,12.69,12.74,296998.0,12.3434,12.3725,12.3143,12.3628,296998.0
2020-04-02 12:55:00,12.74,12.74,12.63,12.67,203530.0,12.3628,12.3628,12.2561,12.2949,203530.0
2020-04-02 13:00:00,12.68,12.78,12.63,12.69,398004.0,12.3046,12.4016,12.2561,12.3143,398004.0
2020-04-02 13:05:00,12.69,12.69,12.54,12.54,585956.0,12.3143,12.3143,12.1687,12.1687,585956.0
2020-04-02 13:10:00,12.55,12.56,12.42,12.45,405980.0,12.1784,12.1881,12.0523,12.0814,405980.0
2020-04-02 13:15:00,12.45,12.49,12.35,12.36,379038.0,12.0814,12.1202,11.9843,11.994,379038.0
2020-04-02 13:20:00,12.35,12.45,12.32,12.38,407176.0,11.9843,12.0814,11.9552,12.0135,407176.0
2020-04-02 13:25:00,12.38,12.4,12.22,12.24,613204.0,12.0135,12.0329,11.8582,11.8776,613204.0
2020-04-02 13:30:00,12.24,12.27,12.18,12.26,516462.0,11.8776,11.9067,11.8194,11.897,516462.0
2020-04-02 13:35:00,12.26,12.31,12.22,12.25,576504.0,11.897,11.9455,11.8582,11.8873,576504.0
2020-04-02 13:40:00,12.24,12.39,12.24,12.38,600568.0,11.8776,12.0232,11.8776,12.0135,600568.0
2020-04-02 13:45:00,12.38,12.38,12.3,12.31,230278.0,12.0135,12.0135,11.9358,11.9455,230278.0
2020-04-02 13:50:00,12.32,12.42,12.31,12.4,503126.0,11.9552,12.0523,11.9455,12.0329,503126.0
2020-04-02 13:55:00,12.4,12.4,12.26,12.28,437130.0,12.0329,12.0329,11.897,11.9164,437130.0
2020-04-02 14:00:00,12.28,12.28,12.09,12.13,642976.0,11.9164,11.9164,11.732,11.7709,642976.0
2020-04-02 14:05:00,12.13,12.13,12.02,12.02,344912.0,11.7709,11.7709,11.6641,11.6641,344912.0
2020-04-02 14:10:00,12.03,12.18,11.99,12.17,508954.0,11.6738,11.8194,11.635,11.8097,508954.0
2020-04-02 14:15:00,12.15,12.17,11.95,11.95,342970.0,11.7903,11.8097,11.5962,11.5962,342970.0
2020-04-02 14:20:00,11.95,12.06,11.94,12.0,472738.0,11.5962,11.7029,11.5865,11.6447,472738.0
2020-04-02 14:25:00,11.99,12.21,11.97,12.19,761088.0,11.635,11.8485,11.6156,11.8291,761088.0
2020-04-02 14:30:00,12.19,12.23,12.09,12.15,440514.0,11.8291,11.8679,11.732,11.7903,440514.0
2020-04-02 14:35:00,12.15,12.27,12.13,12.24,360136.0,11.7903,11.9067,11.7709,11.8776,360136.0
2020-04-02 14:40:00,12.22,12.24,12.11,12.12,287996.0,11.8582,11.8776,11.7515,11.7612,287996.0
2020-04-02 14:45:00,12.11,12.23,12.07,12.14,465204.0,11.7515,11.8679,11.7126,11.7806,465204.0
2020-04-02 14:50:00,12.13,12.37,12.11,12.3,792530.0,11.7709,12.0038,11.7515,11.9358,792530.0
2020-04-02 14:55:00,12.29,12.44,12.28,12.43,311782.0,11.9261,12.0717,11.9164,12.062,311782.0
2020-04-02 15:00:00,12.43,12.49,12.36,12.4,596536.0,12.062,12.1202,11.994,12.0329,596536.0
2020-04-02 15:05:00,12.42,12.46,12.31,12.46,390776.0,12.0523,12.0911,11.9455,12.0911,390776.0
2020-04-02 15:10:00,12.44,12.47,12.34,12.39,502342.0,12.0717,12.1008,11.9746,12.0232,502342.0
2020-04-02 15:15:00,12.38,12.55,12.38,12.53,569352.0,12.0135,12.1784,12.0135,12.159,569352.0
2020-04-02 15:20:00,12.52,12.56,12.47,12.49,295244.0,12.1493,12.1881,12.1008,12.1202,295244.0
2020-04-02 15:25:00,12.49,12.52,12.4,12.47,444312.0,12.1202,12.1493,12.0329,12.1008,444312.0
2020-04-02 15:30:00,12.48,12.55,12.35,12.4,615608.0,12.1105,12.1784,11.9843,12.0329,615608.0
2020-04-02 15:35:00,12.4,12.47,12.3,12.34,610254.0,12.0329,12.1008,11.9358,11.9746,610254.0
2020-04-02 15:40:00,12.36,12.61,12.33,12.6,784382.0,11.994,12.2366,11.9649,12.2269,784382.0
2020-04-02 15:45:00,12.58,12.65,12.41,12.48,1030446.0,12.2075,12.2755,12.0426,12.1105,1030446.0
2020-04-02 15:50:00,12.49,12.79,12.49,12.78,1108558.0,12.1202,12.4113,12.1202,12.4016,1108558.0
2020-04-02 15:55:00,12.78,12.86,12.69,12.8,1062832.0,12.4016,12.4792,12.3143,12.421,1062832.0
2020-04-03 09:30:00,12.65,12.81,12.6,12.76,1296356.0,12.2755,12.4307,12.2269,12.3822,1296356.0
2020-04-03 09:35:00,12.78,12.86,12.69,12.85,493530.0,12.4016,12.4792,12.3143,12.4695,493530.0
2020-04-03 09:40:00,12.84,13.02,12.81,12.93,977916.0,12.4598,12.6345,12.4307,12.5472,977916.0
2020-04-03 09:45:00,12.93,12.97,12.81,12.84,935596.0,12.5472,12.586,12.4307,12.4598,935596.0
2020-04-03 09:50:00,12.84,12.88,12.68,12.76,544214.0,12.4598,12.4987,12.3046,12.3822,544214.0
2020-04-03 09:55:00,12.75,12.88,12.74,12.8,531644.0,12.3725,12.4987,12.3628,12.421,531644.0
2020-04-03 10:00:00,12.81,12.93,12.75,12.76,877094.0,12.4307,12.5472,12.3725,12.3822,877094.0
2020-04-03 10:05:00,12.75,12.94,12.75,12.87,616848.0,12.3725,12.5569,12.3725,12.4889,616848.0
2020-04-03 10:10:00,12.86,12.87,12.76,12.79,313234.0,12.4792,12.4889,12.3822,12.4113,313234.0
2020-04-03 10:15:00,12.78,12.78,12.57,12.59,460118.0,12.4016,12.4016,12.1978,12.2172,460118.0
2020-04-03 10:20:00,12.58,12.65,12.51,12.64,665512.0,12.2075,12.2755,12.1396,12.2658,665512.0
2020-04-03 10:25:00,12.63,12.64,12.51,12.55,352450.0,12.2561,12.2658,12.1396,12.1784,352450.0
2020-04-03 10:30:00,12.55,12.61,12.45,12.46,512832.0,12.1784,12.2366,12.0814,12.0911,512832.0
2020-04-03 10:35:00,12.46,12.54,12.35,12.4,865834.0,12.0911,12.1687,11.9843,12.0329,865834.0
2020-04-03 10:40:00,12.39,12.47,12.33,12.45,687122.0,12.0232,12.1008,11.9649,12.0814,687122.0
2020-04-03 10:45:00,12.45,12.49,12.4,12.46,445408.0,12.0814,12.1202,12.0329,12.0911,445408.0
2020-04-03 10:50:00,12.45,12.52,12.36,12.38,453474.0,12.0814,12.1493,11.994,12.0135,453474.0
2020-04-03 10:55:00,12.38,12.49,12.36,12.46,288052.0,12.0135,12.1202,11.994,12.0911,288052.0
2020-04-03 11:00:00,12.46,12.56,12.46,12.47,598460.0,12.0911,12.1881,12.0911,12.1008,598460.0
2020-04-03 11:05:00,12.47,12.49,12.38,12.46,455646.0,12.1008,12.1202,12.0135,12.0911,455646.0
2020-04-03 11:10:00,12.46,12.47,12.34,12.34,350110.0,12.0911,12.1008,11.9746,11.9746,350110.0
2020-04-03 11:15:00,12.33,12.38,12.3,12.35,434846.0,11.9649,12.0135,11.9358,11.9843,434846.0
2020-04-03 11:20:00,12.35,12.38,12.21,12.21,538880.0,11.9843,12.0135,11.8485,11.8485,538880.0
2020-04-03 11:25:00,12.22,12.31,12.22,12.28,247732.0,11.8582,11.9455,11.8582,11.9164,247732.0
2020-04-03 11:30:00,12.29,12.35,12.22,12.33,318790.0,11.9261,11.9843,11.8582,11.9649,318790.0
2020-04-03 11:35:00,12.34,12.38,12.24,12.35,553808.0,11.9746,12.0135,11.8776,11.9843,553808.0
2020-04-03 11:40:00,12.35,12.36,12.22,12.24,394826.0,11.9843,11.994,11.8582,11.8776,394826.0
2020-04-03 11:45:00,12.24,12.24,12.12,12.19,672258.0,11.8776,11.8776,11.7612,11.8291,672258.0
2020-04-03 11:50:00,12.19,12.2,12.12,12.17,516810.0,11.8291,11.8388,11.7612,11.8097,516810.0
2020-04-03 11:55:00,12.17,12.27,12.16,12.24,407334.0,11.8097,11.9067,11.8,11.8776,407334.0
2020-04-03 12:00:00,12.24,12.29,12.19,12.24,263076.0,11.8776,11.9261,11.8291,11.8776,263076.0
2020-04-03 12:05:00,12.22,12.22,12.06,12.12,446372.0,11.8582,11.8582,11.7029,11.7612,446372.0
2020-04-03 12:10:00,12.13,12.15,12.03,12.05,448912.0,11.7709,11.7903,11.6738,11.6932,448912.0
2020-04-03 12:15:00,12.05,12.09,11.98,12.01,645296.0,11.6932,11.732,11.6253,11.6544,645296.0
2020-04-03 12:20:00,12.01,12.1,11.99,12.04,359826.0,11.6544,11.7417,11.635,11.6835,359826.0
2020-04-03 12:25:00,12.03,12.07,11.97,12.06,503600.0,11.6738,11.7126,11.6156,11.7029,503600.0
2020-04-03 12:30:00,12.06,12.15,12.04,12.08,537488.0,11.7029,11.7903,11.6835,11.7223,537488.0
2020-04-03 12:35:00,12.08,12.18,12.07,12.18,368836.0,11.7223,11.8194,11.7126,11.8194,368836.0
2020-04-03 12:40:00,12.18,12.22,12.12,12.22,332422.0,11.8194,11.8582,11.7612,11.8582,332422.0
2020-04-03 12:45:00,12.22,12.22,12.04,12.06,527156.0,11.8582,11.8582,11.6835,11.7029,527156.0
2020-04-03 12:50:00,12.06,12.13,12.05,12.11,329162.0,11.7029,11.7709,11.6932,11.7515,329162.0
2020-04-03 12:55:00,12.11,12.15,12.08,12.15,206580.0,11.7515,11.7903,11.7223,11.7903,206580.0
2020-04-03 13:00:00,12.15,12.18,12.11,12.16,276138.0,11.7903,11.8194,11.7515,11.8,276138.0
2020-04-03 13:05:00,12.17,12.24,12.16,12.22,423572.0,11.8097,11.8776,11.8,11.8582,423572.0
2020-04-03 13:10:00,12.24,12.24,12.09,12.09,226394.0,11.8776,11.8776,11.732,11.732,226394.0
2020-04-03 13:15:00,12.08,12.19,12.08,12.18,190670.0,11.7223,11.8291,11.7223,11.8194,190670.0
2020-04-03 13:20:00,12.17,12.2,12.09,12.09,142144.0,11.8097,11.8388,11.732,11.732,142144.0
2020-04-03 13:25:00,12.09,12.09,11.99,12.01,482430.0,11.732,11.732,11.635,11.6544,482430.0
2020-04-03 13:30:00,12.02,12.02,11.91,11.94,858240.0,11.6641,11.6641,11.5574,11.5865,858240.0
2020-04-03 13:35:00,11.94,11.98,11.91,11.92,473498.0,11.5865,11.6253,11.5574,11.5671,473498.0
2020-04-03 13:40:00,11.92,11.94,11.86,11.94,416268.0,11.5671,11.5865,11.5089,11.5865,416268.0
2020-04-03 13:45:00,11.94,12.02,11.93,11.98,612868.0,11.5865,11.6641,11.5768,11.6253,612868.0
2020-04-03 13:50:00,11.97,12.0,11.91,11.95,239720.0,11.6156,11.6447,11.5574,11.5962,239720.0
2020-04-03 13:55:00,11.93,11.93,11.86,11.92,430140.0,11.5768,11.5768,11.5089,11.5671,430140.0
2020-04-03 14:00:00,11.92,11.99,11.86,11.91,337326.0,11.5671,11.635,11.5089,11.5574,337326.0
2020-04-03 14:05:00,11.91,11.91,11.84,11.86,306856.0,11.5574,11.5574,11.4894,11.5089,306856.0
2020-04-03 14:10:00,11.86,11.86,11.8,11.85,321102.0,11.5089,11.5089,11.4506,11.4991,321102.0
2020-04-03 14:15:00,11.85,11.88,11.8,11.83,356168.0,11.4991,11.5283,11.4506,11.4797,356168.0
2020-04-03 14:20:00,11.83,11.93,11.83,11.91,419014.0,11.4797,11.5768,11.4797,11.5574,419014.0
2020-04-03 14:25:00,11.91,12.05,11.88,12.04,426928.0,11.5574,11.6932,11.5283,11.6835,426928.0
2020-04-03 14:30:00,12.02,12.03,11.93,11.99,339184.0,11.6641,11.6738,11.5768,11.635,339184.0
2020-04-03 14:35:00,11.99,12.02,11.93,11.96,339642.0,11.635,11.6641,11.5768,11.6059,339642.0
2020-04-03 14:40:00,11.96,12.01,11.86,11.87,281988.0,11.6059,11.6544,11.5089,11.5186,281988.0
2020-04-03 14:45:00,11.87,11.99,11.87,11.97,266960.0,11.5186,11.635,11.5186,11.6156,266960.0
2020-04-03 14:50:00,11.99,12.15,11.99,12.07,698980.0,11.635,11.7903,11.635,11.7126,698980.0
2020-04-03 14:55:00,12.08,12.18,12.07,12.16,393982.0,11.7223,11.8194,11.7126,11.8,393982.0
2020-04-03 15:00:00,12.17,12.25,12.05,12.08,664628.0,11.8097,11.8873,11.6932,11.7223,664628.0
2020-04-03 15:05:00,12.09,12.1,12.03,12.04,182104.0,11.732,11.7417,11.6738,11.6835,182104.0
2020-04-03 15:10:00,12.04,12.13,12.01,12.07,355216.0,11.6835,11.7709,11.6544,11.7126,355216.0
2020-04-03 15:15:00,12.06,12.24,12.06,12.15,631016.0,11.7029,11.8776,11.7029,11.7903,631016.0
2020-04-03 15:20:00,12.16,12.19,12.05,12.06,426838.0,11.8,11.8291,11.6932,11.7029,426838.0
2020-04-03 15:25:00,12.05,12.14,12.04,12.12,420994.0,11.6932,11.7806,11.6835,11.7612,420994.0
2020-04-03 15:30:00,12.12,12.21,12.03,12.04,558704.0,11.7612,11.8485,11.6738,11.6835,558704.0
2020-04-03 15:35:00,12.04,12.13,11.99,12.01,545512.0,11.6835,11.7709,11.635,11.6544,545512.0
2020-04-03 15:40:00,12.01,12.04,11.88,11.9,504390.0,11.6544,11.6835,11.5283,11.5477,504390.0
2020-04-03 15:45:00,11.9,12.2,11.9,12.17,1019388.0,11.5477,11.8388,11.5477,11.8097,1019388.0
2020-04-03 15:50:00,12.16,12.38,12.16,12.32,1911182.0,11.8,12.0135,11.8,11.9552,1911182.0
2020-04-03 15:55:00,12.33,12.34,12.13,12.25,1155776.0,11.9649,11.9746,11.7709,11.8873,1155776.0
2020-04-06 09:30:00,13.68,13.73,13.54,13.56,1917714.0,13.275,13.3235,13.1391,13.1585,1917714.0
2020-04-06 09:35:00,13.55,13.61,13.5,13.56,685642.0,13.1488,13.207,13.1003,13.1585,685642.0
2020-04-06 09:40:00,13.56,13.67,13.55,13.67,696754.0,13.1585,13.2653,13.1488,13.2653,696754.0
2020-04-06 09:45:00,13.66,13.79,13.65,13.76,1151902.0,13.2556,13.3817,13.2459,13.3526,1151902.0
2020-04-06 09:50:00,13.76,13.97,13.76,13.94,1510032.0,13.3526,13.5564,13.3526,13.5273,1510032.0
2020-04-06 09:55:00,13.94,13.99,13.87,13.97,669512.0,13.5273,13.5758,13.4593,13.5564,669512.0
2020-04-06 10:00:00,13.96,14.06,13.94,13.98,1442604.0,13.5467,13.6437,13.5273,13.5661,1442604.0
2020-04-06 10:05:00,13.98,14.02,13.92,14.01,522160.0,13.5661,13.6049,13.5079,13.5952,522160.0
2020-04-06 10:10:00,14.01,14.01,13.91,13.93,499170.0,13.5952,13.5952,13.4982,13.5176,499170.0
2020-04-06 10:15:00,13.92,14.06,13.92,14.05,569254.0,13.5079,13.6437,13.5079,13.634,569254.0
2020-04-06 10:20:00,14.05,14.11,14.04,14.06,416068.0,13.634,13.6922,13.6243,13.6437,416068.0
2020-04-06 10:25:00,14.06,14.08,13.93,13.96,486556.0,13.6437,13.6631,13.5176,13.5467,486556.0
2020-04-06 10:30:00,13.95,13.98,13.86,13.92,1248808.0,13.537,13.5661,13.4496,13.5079,1248808.0
2020-04-06 10:35:00,13.92,14.01,13.9,13.99,446954.0,13.5079,13.5952,13.4885,13.5758,446954.0
2020-04-06 10:40:00,14.0,14.02,13.88,13.88,323264.0,13.5855,13.6049,13.469,13.469,323264.0
2020-04-06 10:45:00,13.88,13.92,13.8,13.81,670366.0,13.469,13.5079,13.3914,13.4011,670366.0
2020-04-06 10:50:00,13.81,13.88,13.8,13.86,298276.0,13.4011,13.469,13.3914,13.4496,298276.0
2020-04-06 10:55:00,13.87,13.92,13.86,13.89,247256.0,13.4593,13.5079,13.4496,13.4787,247256.0
2020-04-06 11:00:00,13.89,13.94,13.83,13.93,396608.0,13.4787,13.5273,13.4205,13.5176,396608.0
2020-04-06 11:05:00,13.93,13.97,13.93,13.94,232166.0,13.5176,13.5564,13.5176,13.5273,232166.0
2020-04-06 11:10:00,13.94,13.97,13.89,13.94,579050.0,13.5273,13.5564,13.4787,13.5273,579050.0
2020-04-06 11:15:00,13.95,13.97,13.92,13.93,293508.0,13.537,13.5564,13.5079,13.5176,293508.0
2020-04-06 11:20:00,13.92,13.94,13.88,13.9,365642.0,13.5079,13.5273,13.469,13.4885,365642.0
2020-04-06 11:25:00,13.9,14.03,13.9,14.03,384834.0,13.4885,13.6146,13.4885,13.6146,384834.0
2020-04-06 11:30:00,14.03,14.05,13.99,14.0,230548.0,13.6146,13.634,13.5758,13.5855,230548.0
2020-04-06 11:35:00,14.01,14.04,13.96,14.01,261424.0,13.5952,13.6243,13.5467,13.5952,261424.0
2020-04-06 11:40:00,14.01,14.08,13.99,14.06,323192.0,13.5952,13.6631,13.5758,13.6437,323192.0
2020-04-06 11:45:00,14.06,14.18,14.03,14.13,404662.0,13.6437,13.7602,13.6146,13.7116,404662.0
2020-04-06 11:50:00,14.13,14.15,14.1,14.15,331570.0,13.7116,13.7311,13.6825,13.7311,331570.0
2020-04-06 11:55:00,14.15,14.15,14.09,14.11,419956.0,13.7311,13.7311,13.6728,13.6922,419956.0
2020-04-06 12:00:00,14.12,14.16,14.09,14.15,304938.0,13.7019,13.7408,13.6728,13.7311,304938.0
2020-04-06 12:05:00,14.16,14.18,14.11,14.17,305032.0,13.7408,13.7602,13.6922,13.7505,305032.0
2020-04-06 12:10:00,14.16,14.24,14.12,14.24,538778.0,13.7408,13.8184,13.7019,13.8184,538778.0
2020-04-06 12:15:00,14.23,14.27,14.21,14.27,391016.0,13.8087,13.8475,13.7893,13.8475,391016.0
2020-04-06 12:20:00,14.28,14.36,14.27,14.34,768502.0,13.8572,13.9348,13.8475,13.9154,768502.0
2020-04-06 12:25:00,14.34,14.35,14.28,14.3,376892.0,13.9154,13.9251,13.8572,13.8766,376892.0
2020-04-06 12:30:00,14.3,14.32,14.24,14.3,380640.0,13.8766,13.896,13.8184,13.8766,380640.0
2020-04-06 12:35:00,14.3,14.34,14.27,14.31,415022.0,13.8766,13.9154,13.8475,13.8863,415022.0
2020-04-06 12:40:00,14.31,14.34,14.25,14.27,195966.0,13.8863,13.9154,13.8281,13.8475,195966.0
2020-04-06 12:45:00,14.27,14.3,14.24,14.26,160642.0,13.8475,13.8766,13.8184,13.8378,160642.0
2020-04-06 12:50:00,14.26,14.28,14.22,14.28,355500.0,13.8378,13.8572,13.799,13.8572,355500.0
2020-04-06 12:55:00,14.27,14.34,14.27,14.34,714168.0,13.8475,13.9154,13.8475,13.9154,714168.0
2020-04-06 13:00:00,14.34,14.36,14.28,14.29,259646.0,13.9154,13.9348,13.8572,13.8669,259646.0
2020-04-06 13:05:00,14.29,14.31,14.27,14.3,347714.0,13.8669,13.8863,13.8475,13.8766,347714.0
2020-04-06 13:10:00,14.29,14.33,14.28,14.29,239084.0,13.8669,13.9057,13.8572,13.8669,239084.0
2020-04-06 13:15:00,14.28,14.31,14.24,14.28,268512.0,13.8572,13.8863,13.8184,13.8572,268512.0
2020-04-06 13:20:00,14.28,14.3,14.26,14.29,123290.0,13.8572,13.8766,13.8378,13.8669,123290.0
2020-04-06 13:25:00,14.3,14.31,14.28,14.29,121978.0,13.8766,13.8863,13.8572,13.8669,121978.0
2020-04-06 13:30:00,14.29,14.31,14.23,14.25,197630.0,13.8669,13.8863,13.8087,13.8281,197630.0
2020-04-06 13:35:00,14.25,14.33,14.25,14.31,175260.0,13.8281,13.9057,13.8281,13.8863,175260.0
2020-04-06 13:40:00,14.31,14.37,14.29,14.37,249590.0,13.8863,13.9445,13.8669,13.9445,249590.0
2020-04-06 13:45:00,14.37,14.43,14.34,14.4,472220.0,13.9445,14.0028,13.9154,13.9736,472220.0
2020-04-06 13:50:00,14.4,14.43,14.38,14.38,183740.0,13.9736,14.0028,13.9542,13.9542,183740.0
2020-04-06 13:55:00,14.38,14.41,14.37,14.4,130802.0,13.9542,13.9834,13.9445,13.9736,130802.0
2020-04-06 14:00:00,14.4,14.41,14.32,14.34,208048.0,13.9736,13.9834,13.896,13.9154,208048.0
2020-04-06 14:05:00,14.34,14.34,14.27,14.27,268988.0,13.9154,13.9154,13.8475,13.8475,268988.0
2020-04-06 14:10:00,14.27,14.29,14.2,14.21,289198.0,13.8475,13.8669,13.7796,13.7893,289198.0
2020-04-06 14:15:00,14.22,14.26,14.19,14.22,361586.0,13.799,13.8378,13.7699,13.799,361586.0
2020-04-06 14:20:00,14.23,14.27,14.18,14.26,219450.0,13.8087,13.8475,13.7602,13.8378,219450.0
2020-04-06 14:25:00,14.27,14.28,14.22,14.24,154152.0,13.8475,13.8572,13.799,13.8184,154152.0
2020-04-06 14:30:00,14.24,14.29,14.19,14.24,323844.0,13.8184,13.8669,13.7699,13.8184,323844.0
2020-04-06 14:35:00,14.23,14.3,14.23,14.26,92034.0,13.8087,13.8766,13.8087,13.8378,92034.0
2020-04-06 14:40:00,14.26,14.29,14.22,14.28,190954.0,13.8378,13.8669,13.799,13.8572,190954.0
2020-04-06 14:45:00,14.29,14.33,14.26,14.32,206846.0,13.8669,13.9057,13.8378,13.896,206846.0
2020-04-06 14:50:00,14.31,14.33,14.3,14.3,104018.0,13.8863,13.9057,13.8766,13.8766,104018.0
2020-04-06 14:55:00,14.3,14.37,14.29,14.35,276070.0,13.8766,13.9445,13.8669,13.9251,276070.0
2020-04-06 15:00:00,14.34,14.37,14.27,14.36,206818.0,13.9154,13.9445,13.8475,13.9348,206818.0
2020-04-06 15:05:00,14.36,14.45,14.36,14.44,451364.0,13.9348,14.0222,13.9348,14.0125,451364.0
2020-04-06 15:10:00,14.44,14.45,14.33,14.36,530756.0,14.0125,14.0222,13.9057,13.9348,530756.0
2020-04-06 15:15:00,14.35,14.39,14.24,14.26,367530.0,13.9251,13.9639,13.8184,13.8378,367530.0
2020-04-06 15:20:00,14.26,14.38,14.25,14.38,407196.0,13.8378,13.9542,13.8281,13.9542,407196.0
2020-04-06 15:25:00,14.37,14.44,14.34,14.43,482582.0,13.9445,14.0125,13.9154,14.0028,482582.0
2020-04-06 15:30:00,14.44,14.49,14.38,14.43,562058.0,14.0125,14.061,13.9542,14.0028,562058.0
2020-04-06 15:35:00,14.43,14.49,14.4,14.47,455242.0,14.0028,14.061,13.9736,14.0416,455242.0
2020-04-06 15:40:00,14.47,14.56,14.46,14.54,921922.0,14.0416,14.1289,14.0319,14.1095,921922.0
2020-04-06 15:45:00,14.55,14.56,14.43,14.55,774636.0,14.1192,14.1289,14.0028,14.1192,774636.0
2020-04-06 15:50:00,14.55,14.94,14.55,14.93,2534050.0,14.1192,14.4977,14.1192,14.488,2534050.0
2020-04-06 15:55:00,14.94,15.03,14.71,14.72,2470184.0,14.4977,14.585,14.2745,14.2842,2470184.0
2020-04-07 09:30:00,16.25,16.41,16.12,16.18,3384200.0,15.7689,15.9241,15.6427,15.7009,3384200.0
2020-04-07 09:35:00,16.17,16.17,15.88,15.88,1589902.0,15.6912,15.6912,15.4098,15.4098,1589902.0
2020-04-07 09:40:00,15.88,16.05,15.86,16.02,1361168.0,15.4098,15.5748,15.3904,15.5457,1361168.0
2020-04-07 09:45:00,16.03,16.12,15.99,16.03,1230262.0,15.5554,15.6427,15.5166,15.5554,1230262.0
2020-04-07 09:50:00,16.03,16.25,15.99,16.23,1601188.0,15.5554,15.7689,15.5166,15.7495,1601188.0
2020-04-07 09:55:00,16.23,16.28,16.14,16.18,818116.0,15.7495,15.798,15.6621,15.7009,818116.0
2020-04-07 10:00:00,16.18,16.22,15.93,15.97,1127102.0,15.7009,15.7398,15.4583,15.4972,1127102.0
2020-04-07 10:05:00,15.98,16.04,15.77,15.77,998940.0,15.5069,15.5651,15.3031,15.3031,998940.0
2020-04-07 10:10:00,15.78,15.87,15.59,15.65,1590866.0,15.3128,15.4001,15.1284,15.1866,1590866.0
2020-04-07 10:15:00,15.66,15.67,15.47,15.66,1701540.0,15.1963,15.206,15.012,15.1963,1701540.0
2020-04-07 10:20:00,15.65,15.7,15.44,15.48,918596.0,15.1866,15.2352,14.9829,15.0217,918596.0
2020-04-07 10:25:00,15.47,15.63,15.43,15.49,982328.0,15.012,15.1672,14.9732,15.0314,982328.0
2020-04-07 10:30:00,15.49,15.72,15.47,15.7,1105568.0,15.0314,15.2546,15.012,15.2352,1105568.0
2020-04-07 10:35:00,15.7,15.72,15.56,15.65,493036.0,15.2352,15.2546,15.0993,15.1866,493036.0
2020-04-07 10:40:00,15.65,15.7,15.52,15.54,447928.0,15.1866,15.2352,15.0605,15.0799,447928.0
2020-04-07 10:45:00,15.54,15.62,15.31,15.33,883552.0,15.0799,15.1575,14.8567,14.8761,883552.0
2020-04-07 10:50:00,15.33,15.38,15.21,15.27,847050.0,14.8761,14.9246,14.7597,14.8179,847050.0
2020-04-07 10:55:00,15.27,15.49,15.26,15.38,776804.0,14.8179,15.0314,14.8082,14.9246,776804.0
2020-04-07 11:00:00,15.38,15.43,15.27,15.4,809468.0,14.9246,14.9732,14.8179,14.944,809468.0
2020-04-07 11:05:00,15.4,15.56,15.36,15.54,855622.0,14.944,15.0993,14.9052,15.0799,855622.0
2020-04-07 11:10:00,15.55,15.6,15.47,15.56,494232.0,15.0896,15.1381,15.012,15.0993,494232.0
2020-04-07 11:15:00,15.56,15.72,15.56,15.65,848232.0,15.0993,15.2546,15.0993,15.1866,848232.0
2020-04-07 11:20:00,15.63,15.65,15.56,15.62,382056.0,15.1672,15.1866,15.0993,15.1575,382056.0
2020-04-07 11:25:00,15.62,15.75,15.53,15.74,553752.0,15.1575,15.2837,15.0702,15.274,553752.0
2020-04-07 11:30:00,15.74,15.85,15.72,15.78,563504.0,15.274,15.3807,15.2546,15.3128,563504.0
2020-04-07 11:35:00,15.78,15.92,15.77,15.92,460454.0,15.3128,15.4486,15.3031,15.4486,460454.0
2020-04-07 11:40:00,15.92,15.97,15.86,15.9,509456.0,15.4486,15.4972,15.3904,15.4292,509456.0
2020-04-07 11:45:00,15.91,15.97,15.84,15.86,649346.0,15.4389,15.4972,15.371,15.3904,649346.0
2020-04-07 11:50:00,15.86,15.88,15.76,15.8,524272.0,15.3904,15.4098,15.2934,15.3322,524272.0
2020-04-07 11:55:00,15.8,15.86,15.72,15.8,770246.0,15.3322,15.3904,15.2546,15.3322,770246.0
2020-04-07 12:00:00,15.8,15.94,15.79,15.93,449040.0,15.3322,15.4681,15.3225,15.4583,449040.0
2020-04-07 12:05:00,15.93,16.11,15.93,16.11,1193904.0,15.4583,15.633,15.4583,15.633,1193904.0
2020-04-07 12:10:00,16.11,16.11,16.02,16.07,479886.0,15.633,15.633,15.5457,15.5942,479886.0
2020-04-07 12:15:00,16.08,16.2,16.08,16.17,517324.0,15.6039,15.7204,15.6039,15.6912,517324.0
2020-04-07 12:20:00,16.17,16.21,16.01,16.02,745522.0,15.6912,15.7301,15.536,15.5457,745522.0
2020-04-07 12:25:00,16.03,16.08,15.96,16.07,776438.0,15.5554,15.6039,15.4875,15.5942,776438.0
2020-04-07 12:30:00,16.08,16.1,15.95,15.98,530244.0,15.6039,15.6233,15.4778,15.5069,530244.0
2020-04-07 12:35:00,15.97,16.04,15.9,15.97,437176.0,15.4972,15.5651,15.4292,15.4972,437176.0
2020-04-07 12:40:00,15.98,16.06,15.93,16.02,329244.0,15.5069,15.5845,15.4583,15.5457,329244.0
2020-04-07 12:45:00,16.02,16.09,15.99,16.05,312730.0,15.5457,15.6136,15.5166,15.5748,312730.0
2020-04-07 12:50:00,16.05,16.08,15.95,15.99,409154.0,15.5748,15.6039,15.4778,15.5166,409154.0
2020-04-07 12:55:00,15.97,16.08,15.96,15.99,277776.0,15.4972,15.6039,15.4875,15.5166,277776.0
2020-04-07 13:00:00,15.99,16.07,15.97,16.02,249570.0,15.5166,15.5942,15.4972,15.5457,249570.0
2020-04-07 13:05:00,16.02,16.09,15.93,15.96,411438.0,15.5457,15.6136,15.4583,15.4875,411438.0
2020-04-07 13:10:00,15.96,16.03,15.88,15.99,395490.0,15.4875,15.5554,15.4098,15.5166,395490.0
2020-04-07 13:15:00,16.0,16.0,15.83,15.85,382466.0,15.5263,15.5263,15.3613,15.3807,382466.0
2020-04-07 13:20:00,15.86,15.92,15.79,15.9,404426.0,15.3904,15.4486,15.3225,15.4292,404426.0
2020-04-07 13:25:00,15.9,15.92,15.84,15.9,252962.0,15.4292,15.4486,15.371,15.4292,252962.0
2020-04-07 13:30:00,15.91,15.92,15.8,15.82,331878.0,15.4389,15.4486,15.3322,15.3516,331878.0
2020-04-07 13:35:00,15.82,15.84,15.77,15.77,226914.0,15.3516,15.371,15.3031,15.3031,226914.0
2020-04-07 13:40:00,15.77,15.86,15.74,15.77,428950.0,15.3031,15.3904,15.274,15.3031,428950.0
2020-04-07 13:45:00,15.76,15.86,15.75,15.78,377150.0,15.2934,15.3904,15.2837,15.3128,377150.0
2020-04-07 13:50:00,15.77,15.77,15.64,15.72,460376.0,15.3031,15.3031,15.1769,15.2546,460376.0
2020-04-07 13:55:00,15.72,15.72,15.64,15.68,271650.0,15.2546,15.2546,15.1769,15.2158,271650.0
2020-04-07 14:00:00,15.68,15.7,15.59,15.59,959384.0,15.2158,15.2352,15.1284,15.1284,959384.0
2020-04-07 14:05:00,15.59,15.6,15.42,15.51,732324.0,15.1284,15.1381,14.9634,15.0508,732324.0
2020-04-07 14:10:00,15.51,15.6,15.47,15.49,395520.0,15.0508,15.1381,15.012,15.0314,395520.0
2020-04-07 14:15:00,15.47,15.52,15.31,15.32,537958.0,15.012,15.0605,14.8567,14.8664,537958.0
2020-04-07 14:20:00,15.33,15.53,15.3,15.49,777904.0,14.8761,15.0702,14.847,15.0314,777904.0
2020-04-07 14:25:00,15.49,15.63,15.44,15.46,654450.0,15.0314,15.1672,14.9829,15.0023,654450.0
2020-04-07 14:30:00,15.46,15.54,15.41,15.43,420502.0,15.0023,15.0799,14.9537,14.9732,420502.0
2020-04-07 14:35:00,15.43,15.43,15.29,15.3,387866.0,14.9732,14.9732,14.8373,14.847,387866.0
2020-04-07 14:40:00,15.29,15.31,15.1,15.14,650430.0,14.8373,14.8567,14.6529,14.6917,650430.0
2020-04-07 14:45:00,15.14,15.24,15.11,15.12,544342.0,14.6917,14.7888,14.6626,14.6723,544342.0
2020-04-07 14:50:00,15.11,15.13,14.94,14.97,894362.0,14.6626,14.682,14.4977,14.5268,894362.0
2020-04-07 14:55:00,14.96,15.06,14.9,15.0,602652.0,14.5171,14.6141,14.4588,14.5559,602652.0
2020-04-07 15:00:00,15.0,15.2,14.97,15.18,768142.0,14.5559,14.75,14.5268,14.7306,768142.0
2020-04-07 15:05:00,15.18,15.29,15.09,15.27,675198.0,14.7306,14.8373,14.6432,14.8179,675198.0
2020-04-07 15:10:00,15.28,15.38,15.24,15.33,581046.0,14.8276,14.9246,14.7888,14.8761,581046.0
2020-04-07 15:15:00,15.33,15.36,15.02,15.02,879538.0,14.8761,14.9052,14.5753,14.5753,879538.0
2020-04-07 15:20:00,15.03,15.06,14.81,14.83,661678.0,14.585,14.6141,14.3715,14.3909,661678.0
2020-04-07 15:25:00,14.84,15.07,14.84,14.87,620294.0,14.4006,14.6238,14.4006,14.4297,620294.0
2020-04-07 15:30:00,14.88,15.06,14.77,15.0,567026.0,14.4394,14.6141,14.3327,14.5559,567026.0
2020-04-07 15:35:00,15.02,15.2,14.97,15.19,496442.0,14.5753,14.75,14.5268,14.7403,496442.0
2020-04-07 15:40:00,15.19,15.31,15.14,15.2,545588.0,14.7403,14.8567,14.6917,14.75,545588.0
2020-04-07 15:45:00,15.2,15.47,15.18,15.47,853510.0,14.75,15.012,14.7306,15.012,853510.0
2020-04-07 15:50:00,15.38,15.49,14.78,14.97,1447704.0,14.9246,15.0314,14.3424,14.5268,1447704.0
2020-04-07 15:55:00,14.96,14.99,14.7,14.72,793972.0,14.5171,14.5462,14.2648,14.2842,793972.0
2020-04-08 09:30:00,15.19,15.38,15.09,15.19,1263944.0,14.7403,14.9246,14.6432,14.7403,1263944.0
2020-04-08 09:35:00,15.19,15.24,15.02,15.18,888246.0,14.7403,14.7888,14.5753,14.7306,888246.0
2020-04-08 09:40:00,15.19,15.35,15.15,15.21,752964.0,14.7403,14.8955,14.7014,14.7597,752964.0
2020-04-08 09:45:00,15.21,15.27,15.05,15.05,619438.0,14.7597,14.8179,14.6044,14.6044,619438.0
2020-04-08 09:50:00,15.05,15.13,14.98,15.04,664690.0,14.6044,14.682,14.5365,14.5947,664690.0
2020-04-08 09:55:00,15.04,15.08,14.92,14.95,664076.0,14.5947,14.6335,14.4783,14.5074,664076.0
2020-04-08 10:00:00,14.96,15.05,14.92,14.93,557184.0,14.5171,14.6044,14.4783,14.488,557184.0
2020-04-08 10:05:00,14.92,14.99,14.81,14.86,534794.0,14.4783,14.5462,14.3715,14.42,534794.0
2020-04-08 10:10:00,14.86,15.01,14.86,14.98,758916.0,14.42,14.5656,14.42,14.5365,758916.0
2020-04-08 10:15:00,14.99,15.12,14.94,15.12,695394.0,14.5462,14.6723,14.4977,14.6723,695394.0
2020-04-08 10:20:00,15.12,15.12,15.02,15.02,386928.0,14.6723,14.6723,14.5753,14.5753,386928.0
2020-04-08 10:25:00,15.02,15.2,15.02,15.18,474582.0,14.5753,14.75,14.5753,14.7306,474582.0
2020-04-08 10:30:00,15.19,15.25,15.12,15.24,416186.0,14.7403,14.7985,14.6723,14.7888,416186.0
2020-04-08 10:35:00,15.24,15.25,15.15,15.17,423834.0,14.7888,14.7985,14.7014,14.7209,423834.0
2020-04-08 10:40:00,15.17,15.22,15.05,15.1,444926.0,14.7209,14.7694,14.6044,14.6529,444926.0
2020-04-08 10:45:00,15.1,15.23,15.1,15.23,399430.0,14.6529,14.7791,14.6529,14.7791,399430.0
2020-04-08 10:50:00,15.23,15.34,15.22,15.28,476518.0,14.7791,14.8858,14.7694,14.8276,476518.0
2020-04-08 10:55:00,15.28,15.38,15.22,15.36,595190.0,14.8276,14.9246,14.7694,14.9052,595190.0
2020-04-08 11:00:00,15.36,15.4,15.3,15.31,493826.0,14.9052,14.944,14.847,14.8567,493826.0
2020-04-08 11:05:00,15.31,15.36,15.26,15.31,520182.0,14.8567,14.9052,14.8082,14.8567,520182.0
2020-04-08 11:10:00,15.33,15.5,15.33,15.47,641104.0,14.8761,15.0411,14.8761,15.012,641104.0
2020-04-08 11:15:00,15.47,15.55,15.45,15.52,454664.0,15.012,15.0896,14.9926,15.0605,454664.0
2020-04-08 11:20:00,15.52,15.63,15.52,15.56,490168.0,15.0605,15.1672,15.0605,15.0993,490168.0
2020-04-08 11:25:00,15.56,15.69,15.56,15.63,406654.0,15.0993,15.2255,15.0993,15.1672,406654.0
2020-04-08 11:30:00,15.64,15.72,15.59,15.72,568158.0,15.1769,15.2546,15.1284,15.2546,568158.0
2020-04-08 11:35:00,15.72,15.81,15.69,15.79,598646.0,15.2546,15.3419,15.2255,15.3225,598646.0
2020-04-08 11:40:00,15.8,15.82,15.76,15.76,536478.0,15.3322,15.3516,15.2934,15.2934,536478.0
2020-04-08 11:45:00,15.76,15.82,15.74,15.78,549952.0,15.2934,15.3516,15.274,15.3128,549952.0
2020-04-08 11:50:00,15.78,15.78,15.67,15.7,514692.0,15.3128,15.3128,15.206,15.2352,514692.0
2020-04-08 11:55:00,15.71,15.78,15.66,15.67,424208.0,15.2449,15.3128,15.1963,15.206,424208.0
2020-04-08 12:00:00,15.68,15.71,15.61,15.7,454422.0,15.2158,15.2449,15.1478,15.2352,454422.0
2020-04-08 12:05:00,15.7,15.72,15.64,15.66,255710.0,15.2352,15.2546,15.1769,15.1963,255710.0
2020-04-08 12:10:00,15.67,15.67,15.59,15.63,530108.0,15.206,15.206,15.1284,15.1672,530108.0
2020-04-08 12:15:00,15.64,15.79,15.64,15.77,451872.0,15.1769,15.3225,15.1769,15.3031,451872.0
2020-04-08 12:20:00,15.77,15.81,15.74,15.8,224626.0,15.3031,15.3419,15.274,15.3322,224626.0
2020-04-08 12:25:00,15.8,15.8,15.69,15.7,262218.0,15.3322,15.3322,15.2255,15.2352,262218.0
2020-04-08 12:30:00,15.7,15.76,15.7,15.75,211676.0,15.2352,15.2934,15.2352,15.2837,211676.0
2020-04-08 12:35:00,15.76,15.88,15.65,15.88,463996.0,15.2934,15.4098,15.1866,15.4098,463996.0
2020-04-08 12:40:00,15.88,15.92,15.79,15.85,543332.0,15.4098,15.4486,15.3225,15.3807,543332.0
2020-04-08 12:45:00,15.87,15.93,15.82,15.85,1050192.0,15.4001,15.4583,15.3516,15.3807,1050192.0
2020-04-08 12:50:00,15.85,15.87,15.77,15.8,394870.0,15.3807,15.4001,15.3031,15.3322,394870.0
2020-04-08 12:55:00,15.8,15.81,15.74,15.8,198248.0,15.3322,15.3419,15.274,15.3322,198248.0
2020-04-08 13:00:00,15.8,15.83,15.72,15.8,430506.0,15.3322,15.3613,15.2546,15.3322,430506.0
2020-04-08 13:05:00,15.8,15.87,15.74,15.78,233718.0,15.3322,15.4001,15.274,15.3128,233718.0
2020-04-08 13:10:00,15.78,15.81,15.72,15.81,301204.0,15.3128,15.3419,15.2546,15.3419,301204.0
2020-04-08 13:15:00,15.81,15.85,15.79,15.84,214074.0,15.3419,15.3807,15.3225,15.371,214074.0
2020-04-08 13:20:00,15.84,15.9,15.81,15.88,204616.0,15.371,15.4292,15.3419,15.4098,204616.0
2020-04-08 13:25:00,15.88,15.9,15.77,15.77,192118.0,15.4098,15.4292,15.3031,15.3031,192118.0
2020-04-08 13:30:00,15.78,15.81,15.67,15.7,309880.0,15.3128,15.3419,15.206,15.2352,309880.0
2020-04-08 13:35:00,15.71,15.71,15.6,15.63,441346.0,15.2449,15.2449,15.1381,15.1672,441346.0
2020-04-08 13:40:00,15.63,15.68,15.58,15.61,324228.0,15.1672,15.2158,15.1187,15.1478,324228.0
2020-04-08 13:45:00,15.61,15.7,15.6,15.63,194764.0,15.1478,15.2352,15.1381,15.1672,194764.0
2020-04-08 13:50:00,15.65,15.7,15.63,15.67,275588.0,15.1866,15.2352,15.1672,15.206,275588.0
2020-04-08 13:55:00,15.68,15.68,15.54,15.6,350774.0,15.2158,15.2158,15.0799,15.1381,350774.0
2020-04-08 14:00:00,15.6,15.76,15.56,15.72,292518.0,15.1381,15.2934,15.0993,15.2546,292518.0
2020-04-08 14:05:00,15.74,15.83,15.71,15.83,272600.0,15.274,15.3613,15.2449,15.3613,272600.0
2020-04-08 14:10:00,15.83,15.85,15.79,15.8,444262.0,15.3613,15.3807,15.3225,15.3322,444262.0
2020-04-08 14:15:00,15.81,15.9,15.81,15.88,492388.0,15.3419,15.4292,15.3419,15.4098,492388.0
2020-04-08 14:20:00,15.88,16.01,15.81,16.0,385542.0,15.4098,15.536,15.3419,15.5263,385542.0
2020-04-08 14:25:00,16.0,16.03,15.97,16.0,275068.0,15.5263,15.5554,15.4972,15.5263,275068.0
2020-04-08 14:30:00,16.02,16.1,15.99,16.06,207140.0,15.5457,15.6233,15.5166,15.5845,207140.0
2020-04-08 14:35:00,16.05,16.1,16.03,16.09,278618.0,15.5748,15.6233,15.5554,15.6136,278618.0
2020-04-08 14:40:00,16.08,16.16,16.08,16.09,437426.0,15.6039,15.6815,15.6039,15.6136,437426.0
2020-04-08 14:45:00,16.09,16.14,16.01,16.03,338860.0,15.6136,15.6621,15.536,15.5554,338860.0
2020-04-08 14:50:00,16.03,16.16,16.03,16.16,340180.0,15.5554,15.6815,15.5554,15.6815,340180.0
2020-04-08 14:55:00,16.16,16.18,16.1,16.17,291166.0,15.6815,15.7009,15.6233,15.6912,291166.0
2020-04-08 15:00:00,16.17,16.23,16.11,16.23,428052.0,15.6912,15.7495,15.633,15.7495,428052.0
2020-04-08 15:05:00,16.23,16.27,16.17,16.24,630274.0,15.7495,15.7883,15.6912,15.7592,630274.0
2020-04-08 15:10:00,16.24,16.27,16.11,16.12,540494.0,15.7592,15.7883,15.633,15.6427,540494.0
2020-04-08 15:15:00,16.12,16.21,16.12,16.18,526848.0,15.6427,15.7301,15.6427,15.7009,526848.0
2020-04-08 15:20:00,16.18,16.21,16.05,16.08,637312.0,15.7009,15.7301,15.5748,15.6039,637312.0
2020-04-08 15:25:00,16.08,16.19,16.07,16.17,392326.0,15.6039,15.7107,15.5942,15.6912,392326.0
2020-04-08 15:30:00,16.18,16.33,16.1,16.12,719062.0,15.7009,15.8465,15.6233,15.6427,719062.0
2020-04-08 15:35:00,16.13,16.15,15.98,16.06,643098.0,15.6524,15.6718,15.5069,15.5845,643098.0
2020-04-08 15:40:00,16.06,16.11,15.89,16.09,927308.0,15.5845,15.633,15.4195,15.6136,927308.0
2020-04-08 15:45:00,16.08,16.15,16.03,16.14,735162.0,15.6039,15.6718,15.5554,15.6621,735162.0
2020-04-08 15:50:00,16.15,16.43,16.15,16.36,1349766.0,15.6718,15.9435,15.6718,15.8756,1349766.0
2020-04-08 15:55:00,16.36,16.36,16.15,16.21,1065668.0,15.8756,15.8756,15.6718,15.7301,1065668.0
2020-04-09 09:30:00,16.85,16.93,16.71,16.77,2170940.0,16.3511,16.4287,16.2153,16.2735,2170940.0
2020-04-09 09:35:00,16.77,16.98,16.75,16.98,1337384.0,16.2735,16.4773,16.2541,16.4773,1337384.0
2020-04-09 09:40:00,16.98,17.26,16.97,17.25,2023320.0,16.4773,16.749,16.4676,16.7393,2023320.0
2020-04-09 09:45:00,17.24,17.25,17.12,17.22,1262972.0,16.7296,16.7393,16.6131,16.7102,1262972.0
2020-04-09 09:50:00,17.2,17.27,17.1,17.24,888996.0,16.6907,16.7587,16.5937,16.7296,888996.0
2020-04-09 09:55:00,17.24,17.37,17.21,17.36,1030184.0,16.7296,16.8557,16.7005,16.846,1030184.0
2020-04-09 10:00:00,17.36,17.37,17.18,17.19,975706.0,16.846,16.8557,16.6713,16.681,975706.0
2020-04-09 10:05:00,17.18,17.23,16.99,17.0,1259674.0,16.6713,16.7199,16.487,16.4967,1259674.0
2020-04-09 10:10:00,17.0,17.17,16.99,17.11,793344.0,16.4967,16.6616,16.487,16.6034,793344.0
2020-04-09 10:15:00,17.11,17.14,16.9,16.91,739238.0,16.6034,16.6325,16.3996,16.4093,739238.0
2020-04-09 10:20:00,16.91,16.97,16.75,16.9,1095924.0,16.4093,16.4676,16.2541,16.3996,1095924.0
2020-04-09 10:25:00,16.9,17.17,16.89,17.13,1246530.0,16.3996,16.6616,16.3899,16.6228,1246530.0
2020-04-09 10:30:00,17.13,17.15,16.96,17.13,589282.0,16.6228,16.6422,16.4579,16.6228,589282.0
2020-04-09 10:35:00,17.13,17.26,17.05,17.24,603522.0,16.6228,16.749,16.5452,16.7296,603522.0
2020-04-09 10:40:00,17.24,17.25,17.07,17.2,688896.0,16.7296,16.7393,16.5646,16.6907,688896.0
2020-04-09 10:45:00,17.23,17.3,17.16,17.18,714582.0,16.7199,16.7878,16.6519,16.6713,714582.0
2020-04-09 10:50:00,17.18,17.22,17.03,17.07,776622.0,16.6713,16.7102,16.5258,16.5646,776622.0
2020-04-09 10:55:00,17.07,17.23,17.07,17.16,585926.0,16.5646,16.7199,16.5646,16.6519,585926.0
2020-04-09 11:00:00,17.16,17.17,16.86,16.89,832864.0,16.6519,16.6616,16.3608,16.3899,832864.0
2020-04-09 11:05:00,16.89,17.0,16.81,16.98,782690.0,16.3899,16.4967,16.3123,16.4773,782690.0
2020-04-09 11:10:00,16.98,17.02,16.83,16.95,530666.0,16.4773,16.5161,16.3317,16.4481,530666.0
2020-04-09 11:15:00,16.94,16.96,16.79,16.86,488754.0,16.4384,16.4579,16.2929,16.3608,488754.0
2020-04-09 11:20:00,16.88,16.97,16.79,16.82,483354.0,16.3802,16.4676,16.2929,16.322,483354.0
2020-04-09 11:25:00,16.83,17.02,16.76,17.01,655886.0,16.3317,16.5161,16.2638,16.5064,655886.0
2020-04-09 11:30:00,17.0,17.06,16.93,16.99,473602.0,16.4967,16.5549,16.4287,16.487,473602.0
2020-04-09 11:35:00,16.98,17.13,16.92,17.1,665016.0,16.4773,16.6228,16.419,16.5937,665016.0
2020-04-09 11:40:00,17.1,17.17,17.06,17.15,659174.0,16.5937,16.6616,16.5549,16.6422,659174.0
2020-04-09 11:45:00,17.15,17.21,17.1,17.2,291410.0,16.6422,16.7005,16.5937,16.6907,291410.0
2020-04-09 11:50:00,17.2,17.23,17.07,17.11,400810.0,16.6907,16.7199,16.5646,16.6034,400810.0
2020-04-09 11:55:00,17.11,17.18,17.04,17.17,305582.0,16.6034,16.6713,16.5355,16.6616,305582.0
2020-04-09 12:00:00,17.18,17.26,17.13,17.26,363802.0,16.6713,16.749,16.6228,16.749,363802.0
2020-04-09 12:05:00,17.27,17.27,17.17,17.26,284134.0,16.7587,16.7587,16.6616,16.749,284134.0
2020-04-09 12:10:00,17.25,17.26,17.16,17.22,208742.0,16.7393,16.749,16.6519,16.7102,208742.0
2020-04-09 12:15:00,17.22,17.32,17.18,17.31,442180.0,16.7102,16.8072,16.6713,16.7975,442180.0
2020-04-09 12:20:00,17.31,17.33,17.29,17.3,382032.0,16.7975,16.8169,16.7781,16.7878,382032.0
2020-04-09 12:25:00,17.3,17.31,17.15,17.16,400754.0,16.7878,16.7975,16.6422,16.6519,400754.0
2020-04-09 12:30:00,17.16,17.25,17.15,17.17,325866.0,16.6519,16.7393,16.6422,16.6616,325866.0
2020-04-09 12:35:00,17.18,17.27,17.11,17.27,426586.0,16.6713,16.7587,16.6034,16.7587,426586.0
2020-04-09 12:40:00,17.26,17.31,17.22,17.24,337810.0,16.749,16.7975,16.7102,16.7296,337810.0
2020-04-09 12:45:00,17.24,17.32,17.18,17.25,198994.0,16.7296,16.8072,16.6713,16.7393,198994.0
2020-04-09 12:50:00,17.25,17.35,17.23,17.29,395736.0,16.7393,16.8363,16.7199,16.7781,395736.0
2020-04-09 12:55:00,17.29,17.43,17.25,17.36,655054.0,16.7781,16.9139,16.7393,16.846,655054.0
2020-04-09 13:00:00,17.38,17.39,17.32,17.33,430696.0,16.8654,16.8751,16.8072,16.8169,430696.0
2020-04-09 13:05:00,17.32,17.39,17.31,17.39,179096.0,16.8072,16.8751,16.7975,16.8751,179096.0
2020-04-09 13:10:00,17.38,17.39,17.25,17.35,278102.0,16.8654,16.8751,16.7393,16.8363,278102.0
2020-04-09 13:15:00,17.35,17.39,17.28,17.38,268448.0,16.8363,16.8751,16.7684,16.8654,268448.0
2020-04-09 13:20:00,17.37,17.42,17.33,17.37,158606.0,16.8557,16.9042,16.8169,16.8557,158606.0
2020-04-09 13:25:00,17.36,17.43,17.31,17.42,344256.0,16.846,16.9139,16.7975,16.9042,344256.0
2020-04-09 13:30:00,17.42,17.48,17.37,17.4,460718.0,16.9042,16.9625,16.8557,16.8848,460718.0
2020-04-09 13:35:00,17.39,17.41,17.18,17.21,590874.0,16.8751,16.8945,16.6713,16.7005,590874.0
2020-04-09 13:40:00,17.22,17.3,17.21,17.25,296384.0,16.7102,16.7878,16.7005,16.7393,296384.0
2020-04-09 13:45:00,17.25,17.26,17.14,17.15,429332.0,16.7393,16.749,16.6325,16.6422,429332.0
2020-04-09 13:50:00,17.15,17.23,17.07,17.17,602466.0,16.6422,16.7199,16.5646,16.6616,602466.0
2020-04-09 13:55:00,17.16,17.27,17.13,17.25,238678.0,16.6519,16.7587,16.6228,16.7393,238678.0
2020-04-09 14:00:00,17.24,17.27,17.05,17.05,296506.0,16.7296,16.7587,16.5452,16.5452,296506.0
2020-04-09 14:05:00,17.05,17.06,16.92,16.98,907638.0,16.5452,16.5549,16.419,16.4773,907638.0
2020-04-09 14:10:00,16.99,17.06,16.97,16.98,436588.0,16.487,16.5549,16.4676,16.4773,436588.0
2020-04-09 14:15:00,16.97,17.01,16.86,16.92,419512.0,16.4676,16.5064,16.3608,16.419,419512.0
2020-04-09 14:20:00,16.91,17.0,16.82,16.98,1229612.0,16.4093,16.4967,16.322,16.4773,1229612.0
2020-04-09 14:25:00,16.96,17.04,16.86,16.88,540822.0,16.4579,16.5355,16.3608,16.3802,540822.0
2020-04-09 14:30:00,16.88,17.06,16.86,16.91,470004.0,16.3802,16.5549,16.3608,16.4093,470004.0
2020-04-09 14:35:00,16.91,16.99,16.88,16.97,528848.0,16.4093,16.487,16.3802,16.4676,528848.0
2020-04-09 14:40:00,16.98,17.01,16.85,16.92,647088.0,16.4773,16.5064,16.3511,16.419,647088.0
2020-04-09 14:45:00,16.92,16.96,16.69,16.71,797004.0,16.419,16.4579,16.1958,16.2153,797004.0
2020-04-09 14:50:00,16.71,16.74,16.51,16.52,908288.0,16.2153,16.2444,16.0212,16.0309,908288.0
2020-04-09 14:55:00,16.52,16.68,16.46,16.66,941164.0,16.0309,16.1861,15.9727,16.1667,941164.0
2020-04-09 15:00:00,16.66,16.69,16.57,16.62,473358.0,16.1667,16.1958,16.0794,16.1279,473358.0
2020-04-09 15:05:00,16.63,16.8,16.56,16.79,541032.0,16.1376,16.3026,16.0697,16.2929,541032.0
2020-04-09 15:10:00,16.8,16.88,16.76,16.86,685450.0,16.3026,16.3802,16.2638,16.3608,685450.0
2020-04-09 15:15:00,16.86,16.91,16.78,16.81,572586.0,16.3608,16.4093,16.2832,16.3123,572586.0
2020-04-09 15:20:00,16.82,16.86,16.71,16.75,421330.0,16.322,16.3608,16.2153,16.2541,421330.0
2020-04-09 15:25:00,16.75,16.95,16.75,16.95,467390.0,16.2541,16.4481,16.2541,16.4481,467390.0
2020-04-09 15:30:00,16.95,17.06,16.95,17.06,887552.0,16.4481,16.5549,16.4481,16.5549,887552.0
2020-04-09 15:35:00,17.06,17.07,16.86,16.99,603060.0,16.5549,16.5646,16.3608,16.487,603060.0
2020-04-09 15:40:00,16.99,17.07,16.92,17.01,460176.0,16.487,16.5646,16.419,16.5064,460176.0
2020-04-09 15:45:00,17.01,17.04,16.8,16.82,1059440.0,16.5064,16.5355,16.3026,16.322,1059440.0
2020-04-09 15:50:00,16.83,17.0,16.75,16.99,870552.0,16.3317,16.4967,16.2541,16.487,870552.0
2020-04-09 15:55:00,17.0,17.04,16.91,16.95,848648.0,16.4967,16.5355,16.4093,16.4481,848648.0
2020-04-13 09:30:00,16.76,16.81,16.53,16.56,1082694.0,16.2638,16.3123,16.0406,16.0697,1082694.0
2020-04-13 09:35:00,16.55,16.68,16.45,16.67,1017538.0,16.06,16.1861,15.963,16.1764,1017538.0
2020-04-13 09:40:00,16.66,16.68,16.36,16.38,766236.0,16.1667,16.1861,15.8756,15.895,766236.0
2020-04-13 09:45:00,16.39,16.43,16.18,16.25,985090.0,15.9047,15.9435,15.7009,15.7689,985090.0
2020-04-13 09:50:00,16.26,16.37,16.24,16.29,503054.0,15.7786,15.8853,15.7592,15.8077,503054.0
2020-04-13 09:55:00,16.3,16.42,16.17,16.21,733132.0,15.8174,15.9338,15.6912,15.7301,733132.0
2020-04-13 10:00:00,16.21,16.41,16.17,16.39,756032.0,15.7301,15.9241,15.6912,15.9047,756032.0
2020-04-13 10:05:00,16.39,16.46,16.31,16.39,650630.0,15.9047,15.9727,15.8271,15.9047,650630.0
2020-04-13 10:10:00,16.4,16.42,16.27,16.32,401254.0,15.9144,15.9338,15.7883,15.8368,401254.0
2020-04-13 10:15:00,16.32,16.32,16.1,16.12,979722.0,15.8368,15.8368,15.6233,15.6427,979722.0
2020-04-13 10:20:00,16.14,16.2,15.97,15.97,905018.0,15.6621,15.7204,15.4972,15.4972,905018.0
2020-04-13 10:25:00,15.97,16.11,15.95,16.08,757558.0,15.4972,15.633,15.4778,15.6039,757558.0
2020-04-13 10:30:00,16.09,16.13,16.0,16.09,1231842.0,15.6136,15.6524,15.5263,15.6136,1231842.0
2020-04-13 10:35:00,16.1,16.12,15.91,15.94,915354.0,15.6233,15.6427,15.4389,15.4681,915354.0
2020-04-13 10:40:00,15.94,15.99,15.88,15.9,550676.0,15.4681,15.5166,15.4098,15.4292,550676.0
2020-04-13 10:45:00,15.91,16.04,15.91,15.93,823506.0,15.4389,15.5651,15.4389,15.4583,823506.0
2020-04-13 10:50:00,15.94,15.99,15.83,15.87,688338.0,15.4681,15.5166,15.3613,15.4001,688338.0
2020-04-13 10:55:00,15.87,15.95,15.84,15.94,373876.0,15.4001,15.4778,15.371,15.4681,373876.0
2020-04-13 11:00:00,15.95,15.95,15.79,15.87,665908.0,15.4778,15.4778,15.3225,15.4001,665908.0
2020-04-13 11:05:00,15.87,15.87,15.7,15.74,524324.0,15.4001,15.4001,15.2352,15.274,524324.0
2020-04-13 11:10:00,15.75,15.86,15.74,15.85,351208.0,15.2837,15.3904,15.274,15.3807,351208.0
2020-04-13 11:15:00,15.86,15.94,15.86,15.91,643962.0,15.3904,15.4681,15.3904,15.4389,643962.0
2020-04-13 11:20:00,15.92,16.0,15.86,15.99,536028.0,15.4486,15.5263,15.3904,15.5166,536028.0
2020-04-13 11:25:00,15.98,16.11,15.98,16.09,926052.0,15.5069,15.633,15.5069,15.6136,926052.0
2020-04-13 11:30:00,16.08,16.1,15.97,16.04,467648.0,15.6039,15.6233,15.4972,15.5651,467648.0
2020-04-13 11:35:00,16.03,16.08,16.0,16.03,485256.0,15.5554,15.6039,15.5263,15.5554,485256.0
2020-04-13 11:40:00,16.03,16.04,15.92,15.98,681208.0,15.5554,15.5651,15.4486,15.5069,681208.0
2020-04-13 11:45:00,15.98,16.15,15.97,16.14,528538.0,15.5069,15.6718,15.4972,15.6621,528538.0
2020-04-13 11:50:00,16.14,16.17,16.09,16.16,594362.0,15.6621,15.6912,15.6136,15.6815,594362.0
2020-04-13 11:55:00,16.16,16.19,16.09,16.11,479380.0,15.6815,15.7107,15.6136,15.633,479380.0
2020-04-13 12:00:00,16.1,16.25,16.07,16.25,568844.0,15.6233,15.7689,15.5942,15.7689,568844.0
2020-04-13 12:05:00,16.25,16.28,16.21,16.23,491830.0,15.7689,15.798,15.7301,15.7495,491830.0
2020-04-13 12:10:00,16.23,16.32,16.2,16.32,267680.0,15.7495,15.8368,15.7204,15.8368,267680.0
2020-04-13 12:15:00,16.32,16.38,16.27,16.35,441462.0,15.8368,15.895,15.7883,15.8659,441462.0
2020-04-13 12:20:00,16.35,16.36,16.27,16.29,404010.0,15.8659,15.8756,15.7883,15.8077,404010.0
2020-04-13 12:25:00,16.29,16.34,16.21,16.21,331996.0,15.8077,15.8562,15.7301,15.7301,331996.0
2020-04-13 12:30:00,16.21,16.21,16.1,16.11,473222.0,15.7301,15.7301,15.6233,15.633,473222.0
2020-04-13 12:35:00,16.12,16.16,16.07,16.11,279268.0,15.6427,15.6815,15.5942,15.633,279268.0
2020-04-13 12:40:00,16.11,16.18,16.1,16.16,391832.0,15.633,15.7009,15.6233,15.6815,391832.0
2020-04-13 12:45:00,16.16,16.23,16.14,16.19,285756.0,15.6815,15.7495,15.6621,15.7107,285756.0
2020-04-13 12:50:00,16.18,16.18,16.01,16.01,283984.0,15.7009,15.7009,15.536,15.536,283984.0
2020-04-13 12:55:00,16.02,16.05,15.99,16.05,429662.0,15.5457,15.5748,15.5166,15.5748,429662.0
2020-04-13 13:00:00,16.04,16.04,15.96,16.0,244468.0,15.5651,15.5651,15.4875,15.5263,244468.0
2020-04-13 13:05:00,16.0,16.08,15.98,16.08,237998.0,15.5263,15.6039,15.5069,15.6039,237998.0
2020-04-13 13:10:00,16.08,16.08,15.91,15.95,310580.0,15.6039,15.6039,15.4389,15.4778,310580.0
2020-04-13 13:15:00,15.96,15.99,15.9,15.98,289434.0,15.4875,15.5166,15.4292,15.5069,289434.0
2020-04-13 13:20:00,15.97,15.98,15.92,15.95,137442.0,15.4972,15.5069,15.4486,15.4778,137442.0
2020-04-13 13:25:00,15.95,15.99,15.9,15.98,277892.0,15.4778,15.5166,15.4292,15.5069,277892.0
2020-04-13 13:30:00,15.97,16.07,15.95,16.05,306068.0,15.4972,15.5942,15.4778,15.5748,306068.0
2020-04-13 13:35:00,16.04,16.15,16.01,16.14,462546.0,15.5651,15.6718,15.536,15.6621,462546.0
2020-04-13 13:40:00,16.14,16.2,16.11,16.18,239296.0,15.6621,15.7204,15.633,15.7009,239296.0
2020-04-13 13:45:00,16.18,16.21,16.12,16.13,223910.0,15.7009,15.7301,15.6427,15.6524,223910.0
2020-04-13 13:50:00,16.13,16.25,16.13,16.25,223776.0,15.6524,15.7689,15.6524,15.7689,223776.0
2020-04-13 13:55:00,16.24,16.28,16.17,16.2,345870.0,15.7592,15.798,15.6912,15.7204,345870.0
2020-04-13 14:00:00,16.18,16.26,16.15,16.24,328688.0,15.7009,15.7786,15.6718,15.7592,328688.0
2020-04-13 14:05:00,16.25,16.32,16.18,16.18,276278.0,15.7689,15.8368,15.7009,15.7009,276278.0
2020-04-13 14:10:00,16.18,16.21,16.02,16.03,340188.0,15.7009,15.7301,15.5457,15.5554,340188.0
2020-04-13 14:15:00,16.03,16.14,16.02,16.14,407266.0,15.5554,15.6621,15.5457,15.6621,407266.0
2020-04-13 14:20:00,16.13,16.13,16.02,16.09,262484.0,15.6524,15.6524,15.5457,15.6136,262484.0
2020-04-13 14:25:00,16.09,16.11,15.99,16.1,581252.0,15.6136,15.633,15.5166,15.6233,581252.0
2020-04-13 14:30:00,16.1,16.17,16.09,16.15,367882.0,15.6233,15.6912,15.6136,15.6718,367882.0
2020-04-13 14:35:00,16.15,16.15,16.06,16.09,202676.0,15.6718,15.6718,15.5845,15.6136,202676.0
2020-04-13 14:40:00,16.09,16.11,16.03,16.06,295158.0,15.6136,15.633,15.5554,15.5845,295158.0
2020-04-13 14:45:00,16.05,16.23,16.05,16.18,426566.0,15.5748,15.7495,15.5748,15.7009,426566.0
2020-04-13 14:50:00,16.18,16.22,16.14,16.16,232970.0,15.7009,15.7398,15.6621,15.6815,232970.0
2020-04-13 14:55:00,16.18,16.25,16.15,16.22,157410.0,15.7009,15.7689,15.6718,15.7398,157410.0
2020-04-13 15:00:00,16.22,16.23,16.04,16.07,410648.0,15.7398,15.7495,15.5651,15.5942,410648.0
2020-04-13 15:05:00,16.07,16.14,16.03,16.07,292612.0,15.5942,15.6621,15.5554,15.5942,292612.0
2020-04-13 15:10:00,16.06,16.15,16.04,16.11,270830.0,15.5845,15.6718,15.5651,15.633,270830.0
2020-04-13 15:15:00,16.11,16.33,16.06,16.33,941990.0,15.633,15.8465,15.5845,15.8465,941990.0
2020-04-13 15:20:00,16.33,16.39,16.25,16.3,577180.0,15.8465,15.9047,15.7689,15.8174,577180.0
2020-04-13 15:25:00,16.3,16.34,16.24,16.34,386318.0,15.8174,15.8562,15.7592,15.8562,386318.0
2020-04-13 15:30:00,16.34,16.48,16.28,16.46,853410.0,15.8562,15.9921,15.798,15.9727,853410.0
2020-04-13 15:35:00,16.45,16.5,16.4,16.49,967988.0,15.963,16.0115,15.9144,16.0018,967988.0
2020-04-13 15:40:00,16.48,16.54,16.41,16.54,652534.0,15.9921,16.0503,15.9241,16.0503,652534.0
2020-04-13 15:45:00,16.54,16.61,16.45,16.6,704186.0,16.0503,16.1182,15.963,16.1085,704186.0
2020-04-13 15:50:00,16.6,16.67,16.3,16.45,1292754.0,16.1085,16.1764,15.8174,15.963,1292754.0
2020-04-13 15:55:00,16.45,16.52,16.35,16.45,1098162.0,15.963,16.0309,15.8659,15.963,1098162.0
2020-04-14 09:30:00,17.45,17.5,17.24,17.49,2335514.0,16.9333,16.9819,16.7296,16.9722,2335514.0
2020-04-14 09:35:00,17.5,17.58,17.47,17.52,1252980.0,16.9819,17.0595,16.9528,17.0013,1252980.0
2020-04-14 09:40:00,17.51,17.64,17.45,17.63,1075252.0,16.9916,17.1177,16.9333,17.108,1075252.0
2020-04-14 09:45:00,17.64,17.71,17.56,17.7,738272.0,17.1177,17.1856,17.0401,17.1759,738272.0
2020-04-14 09:50:00,17.71,17.72,17.62,17.65,614010.0,17.1856,17.1954,17.0983,17.1274,614010.0
2020-04-14 09:55:00,17.65,17.77,17.65,17.77,1139050.0,17.1274,17.2439,17.1274,17.2439,1139050.0
2020-04-14 10:00:00,17.78,17.8,17.7,17.73,482086.0,17.2536,17.273,17.1759,17.2051,482086.0
2020-04-14 10:05:00,17.73,17.76,17.68,17.73,519450.0,17.2051,17.2342,17.1565,17.2051,519450.0
2020-04-14 10:10:00,17.73,17.81,17.72,17.75,494426.0,17.2051,17.2827,17.1954,17.2245,494426.0
2020-04-14 10:15:00,17.75,17.92,17.75,17.91,585946.0,17.2245,17.3894,17.2245,17.3797,585946.0
2020-04-14 10:20:00,17.92,17.93,17.84,17.86,676958.0,17.3894,17.3991,17.3118,17.3312,676958.0
2020-04-14 10:25:00,17.86,17.87,17.74,17.79,815980.0,17.3312,17.3409,17.2148,17.2633,815980.0
2020-04-14 10:30:00,17.8,17.81,17.68,17.69,491702.0,17.273,17.2827,17.1565,17.1662,491702.0
2020-04-14 10:35:00,17.68,17.74,17.65,17.67,325686.0,17.1565,17.2148,17.1274,17.1468,325686.0
2020-04-14 10:40:00,17.67,17.74,17.61,17.74,468344.0,17.1468,17.2148,17.0886,17.2148,468344.0
2020-04-14 10:45:00,17.74,17.79,17.64,17.7,600162.0,17.2148,17.2633,17.1177,17.1759,600162.0
2020-04-14 10:50:00,17.71,17.74,17.6,17.6,444612.0,17.1856,17.2148,17.0789,17.0789,444612.0
2020-04-14 10:55:00,17.61,17.63,17.54,17.54,477132.0,17.0886,17.108,17.0207,17.0207,477132.0
2020-04-14 11:00:00,17.55,17.63,17.45,17.45,577056.0,17.0304,17.108,16.9333,16.9333,577056.0
2020-04-14 11:05:00,17.45,17.47,17.35,17.4,716696.0,16.9333,16.9528,16.8363,16.8848,716696.0
2020-04-14 11:10:00,17.4,17.46,17.3,17.36,696778.0,16.8848,16.943,16.7878,16.846,696778.0
2020-04-14 11:15:00,17.36,17.41,17.28,17.28,606832.0,16.846,16.8945,16.7684,16.7684,606832.0
2020-04-14 11:20:00,17.29,17.47,17.28,17.46,404246.0,16.7781,16.9528,16.7684,16.943,404246.0
2020-04-14 11:25:00,17.46,17.5,17.39,17.4,614356.0,16.943,16.9819,16.8751,16.8848,614356.0
2020-04-14 11:30:00,17.41,17.54,17.41,17.5,558904.0,16.8945,17.0207,16.8945,16.9819,558904.0
2020-04-14 11:35:00,17.52,17.56,17.47,17.5,478800.0,17.0013,17.0401,16.9528,16.9819,478800.0
2020-04-14 11:40:00,17.52,17.57,17.46,17.55,392990.0,17.0013,17.0498,16.943,17.0304,392990.0
2020-04-14 11:45:00,17.54,17.55,17.47,17.52,432240.0,17.0207,17.0304,16.9528,17.0013,432240.0
2020-04-14 11:50:00,17.52,17.55,17.48,17.53,174214.0,17.0013,17.0304,16.9625,17.011,174214.0
2020-04-14 11:55:00,17.53,17.53,17.42,17.45,295856.0,17.011,17.011,16.9042,16.9333,295856.0
2020-04-14 12:00:00,17.48,17.68,17.48,17.68,738024.0,16.9625,17.1565,16.9625,17.1565,738024.0
2020-04-14 12:05:00,17.68,17.73,17.65,17.71,367980.0,17.1565,17.2051,17.1274,17.1856,367980.0
2020-04-14 12:10:00,17.72,17.73,17.66,17.67,272898.0,17.1954,17.2051,17.1371,17.1468,272898.0
2020-04-14 12:15:00,17.67,17.82,17.65,17.79,547868.0,17.1468,17.2924,17.1274,17.2633,547868.0
2020-04-14 12:20:00,17.8,17.84,17.78,17.8,430208.0,17.273,17.3118,17.2536,17.273,430208.0
2020-04-14 12:25:00,17.79,17.82,17.74,17.75,247056.0,17.2633,17.2924,17.2148,17.2245,247056.0
2020-04-14 12:30:00,17.76,17.8,17.73,17.74,160190.0,17.2342,17.273,17.2051,17.2148,160190.0
2020-04-14 12:35:00,17.75,17.8,17.74,17.74,202940.0,17.2245,17.273,17.2148,17.2148,202940.0
2020-04-14 12:40:00,17.74,17.8,17.73,17.75,90804.0,17.2148,17.273,17.2051,17.2245,90804.0
2020-04-14 12:45:00,17.75,17.8,17.72,17.75,168610.0,17.2245,17.273,17.1954,17.2245,168610.0
2020-04-14 12:50:00,17.76,17.83,17.75,17.83,222776.0,17.2342,17.3021,17.2245,17.3021,222776.0
2020-04-14 12:55:00,17.83,17.85,17.77,17.78,237830.0,17.3021,17.3215,17.2439,17.2536,237830.0
2020-04-14 13:00:00,17.78,17.8,17.68,17.71,412586.0,17.2536,17.273,17.1565,17.1856,412586.0
2020-04-14 13:05:00,17.71,17.75,17.68,17.72,198784.0,17.1856,17.2245,17.1565,17.1954,198784.0
2020-04-14 13:10:00,17.72,17.76,17.71,17.73,151472.0,17.1954,17.2342,17.1856,17.2051,151472.0
2020-04-14 13:15:00,17.74,17.74,17.68,17.68,138564.0,17.2148,17.2148,17.1565,17.1565,138564.0
2020-04-14 13:20:00,17.69,17.79,17.67,17.78,318632.0,17.1662,17.2633,17.1468,17.2536,318632.0
2020-04-14 13:25:00,17.78,17.8,17.75,17.77,240452.0,17.2536,17.273,17.2245,17.2439,240452.0
2020-04-14 13:30:00,17.77,17.86,17.77,17.84,479786.0,17.2439,17.3312,17.2439,17.3118,479786.0
2020-04-14 13:35:00,17.84,17.84,17.78,17.82,182916.0,17.3118,17.3118,17.2536,17.2924,182916.0
2020-04-14 13:40:00,17.82,17.86,17.81,17.82,205960.0,17.2924,17.3312,17.2827,17.2924,205960.0
2020-04-14 13:45:00,17.84,17.91,17.82,17.9,247624.0,17.3118,17.3797,17.2924,17.37,247624.0
2020-04-14 13:50:00,17.9,17.98,17.89,17.93,463180.0,17.37,17.4477,17.3603,17.3991,463180.0
2020-04-14 13:55:00,17.93,17.95,17.9,17.93,290862.0,17.3991,17.4185,17.37,17.3991,290862.0
2020-04-14 14:00:00,17.93,17.93,17.86,17.9,307186.0,17.3991,17.3991,17.3312,17.37,307186.0
2020-04-14 14:05:00,17.89,17.9,17.85,17.87,253590.0,17.3603,17.37,17.3215,17.3409,253590.0
2020-04-14 14:10:00,17.88,17.93,17.88,17.91,189788.0,17.3506,17.3991,17.3506,17.3797,189788.0
2020-04-14 14:15:00,17.91,18.0,17.9,17.99,255690.0,17.3797,17.4671,17.37,17.4574,255690.0
2020-04-14 14:20:00,17.99,18.03,17.98,18.01,327600.0,17.4574,17.4962,17.4477,17.4768,327600.0
2020-04-14 14:25:00,18.0,18.01,17.93,17.93,198834.0,17.4671,17.4768,17.3991,17.3991,198834.0
2020-04-14 14:30:00,17.94,17.97,17.88,17.92,366990.0,17.4088,17.4379,17.3506,17.3894,366990.0
2020-04-14 14:35:00,17.92,17.96,17.9,17.92,190672.0,17.3894,17.4282,17.37,17.3894,190672.0
2020-04-14 14:40:00,17.92,17.97,17.88,17.89,400942.0,17.3894,17.4379,17.3506,17.3603,400942.0
2020-04-14 14:45:00,17.9,17.92,17.86,17.88,183662.0,17.37,17.3894,17.3312,17.3506,183662.0
2020-04-14 14:50:00,17.89,17.96,17.89,17.92,737618.0,17.3603,17.4282,17.3603,17.3894,737618.0
2020-04-14 14:55:00,17.92,17.99,17.92,17.97,251708.0,17.3894,17.4574,17.3894,17.4379,251708.0
2020-04-14 15:00:00,17.96,17.96,17.85,17.85,548630.0,17.4282,17.4282,17.3215,17.3215,548630.0
2020-04-14 15:05:00,17.85,17.85,17.78,17.81,588258.0,17.3215,17.3215,17.2536,17.2827,588258.0
2020-04-14 15:10:00,17.81,17.84,17.76,17.83,449592.0,17.2827,17.3118,17.2342,17.3021,449592.0
2020-04-14 15:15:00,17.83,17.84,17.71,17.81,626102.0,17.3021,17.3118,17.1856,17.2827,626102.0
2020-04-14 15:20:00,17.81,17.81,17.73,17.79,307754.0,17.2827,17.2827,17.2051,17.2633,307754.0
2020-04-14 15:25:00,17.79,17.9,17.79,17.9,420790.0,17.2633,17.37,17.2633,17.37,420790.0
2020-04-14 15:30:00,17.9,17.95,17.87,17.9,331744.0,17.37,17.4185,17.3409,17.37,331744.0
2020-04-14 15:35:00,17.89,17.97,17.89,17.96,287590.0,17.3603,17.4379,17.3603,17.4282,287590.0
2020-04-14 15:40:00,17.97,18.0,17.93,17.93,497734.0,17.4379,17.4671,17.3991,17.3991,497734.0
2020-04-14 15:45:00,17.94,18.09,17.92,18.09,582758.0,17.4088,17.5544,17.3894,17.5544,582758.0
2020-04-14 15:50:00,18.06,18.1,17.91,17.97,729762.0,17.5253,17.5641,17.3797,17.4379,729762.0
2020-04-14 15:55:00,17.98,17.98,17.88,17.96,588662.0,17.4477,17.4477,17.3506,17.4282,588662.0
2020-04-15 09:30:00,16.75,16.84,16.67,16.76,2152558.0,16.2541,16.3414,16.1764,16.2638,2152558.0
2020-04-15 09:35:00,16.75,16.91,16.7,16.86,1071814.0,16.2541,16.4093,16.2056,16.3608,1071814.0
2020-04-15 09:40:00,16.88,16.88,16.6,16.6,745486.0,16.3802,16.3802,16.1085,16.1085,745486.0
2020-04-15 09:45:00,16.61,16.68,16.53,16.62,952844.0,16.1182,16.1861,16.0406,16.1279,952844.0
2020-04-15 09:50:00,16.63,16.68,16.55,16.59,410726.0,16.1376,16.1861,16.06,16.0988,410726.0
2020-04-15 09:55:00,16.58,16.74,16.53,16.71,482844.0,16.0891,16.2444,16.0406,16.2153,482844.0
2020-04-15 10:00:00,16.72,16.72,16.55,16.56,543362.0,16.225,16.225,16.06,16.0697,543362.0
2020-04-15 10:05:00,16.55,16.67,16.54,16.66,276042.0,16.06,16.1764,16.0503,16.1667,276042.0
2020-04-15 10:10:00,16.65,16.75,16.58,16.6,346896.0,16.157,16.2541,16.0891,16.1085,346896.0
2020-04-15 10:15:00,16.6,16.64,16.39,16.39,885340.0,16.1085,16.1473,15.9047,15.9047,885340.0
2020-04-15 10:20:00,16.39,16.5,16.39,16.49,396346.0,15.9047,16.0115,15.9047,16.0018,396346.0
2020-04-15 10:25:00,16.48,16.51,16.4,16.47,411820.0,15.9921,16.0212,15.9144,15.9824,411820.0
2020-04-15 10:30:00,16.45,16.56,16.42,16.45,455418.0,15.963,16.0697,15.9338,15.963,455418.0
2020-04-15 10:35:00,16.45,16.55,16.36,16.4,466622.0,15.963,16.06,15.8756,15.9144,466622.0
2020-04-15 10:40:00,16.41,16.58,16.41,16.5,455078.0,15.9241,16.0891,15.9241,16.0115,455078.0
2020-04-15 10:45:00,16.52,16.62,16.52,16.61,176096.0,16.0309,16.1279,16.0309,16.1182,176096.0
2020-04-15 10:50:00,16.61,16.65,16.54,16.59,259096.0,16.1182,16.157,16.0503,16.0988,259096.0
2020-04-15 10:55:00,16.61,16.67,16.56,16.6,309238.0,16.1182,16.1764,16.0697,16.1085,309238.0
2020-04-15 11:00:00,16.61,16.64,16.5,16.54,479096.0,16.1182,16.1473,16.0115,16.0503,479096.0
2020-04-15 11:05:00,16.54,16.54,16.46,16.51,229988.0,16.0503,16.0503,15.9727,16.0212,229988.0
2020-04-15 11:10:00,16.52,16.6,16.51,16.56,176854.0,16.0309,16.1085,16.0212,16.0697,176854.0
2020-04-15 11:15:00,16.56,16.59,16.44,16.48,317814.0,16.0697,16.0988,15.9532,15.9921,317814.0
2020-04-15 11:20:00,16.48,16.5,16.41,16.41,355862.0,15.9921,16.0115,15.9241,15.9241,355862.0
2020-04-15 11:25:00,16.41,16.55,16.38,16.55,591872.0,15.9241,16.06,15.895,16.06,591872.0
2020-04-15 11:30:00,16.55,16.7,16.54,16.65,444740.0,16.06,16.2056,16.0503,16.157,444740.0
2020-04-15 11:35:00,16.65,16.65,16.49,16.5,365802.0,16.157,16.157,16.0018,16.0115,365802.0
2020-04-15 11:40:00,16.5,16.54,16.42,16.45,222618.0,16.0115,16.0503,15.9338,15.963,222618.0
2020-04-15 11:45:00,16.45,16.51,16.42,16.45,429946.0,15.963,16.0212,15.9338,15.963,429946.0
2020-04-15 11:50:00,16.46,16.53,16.46,16.48,188836.0,15.9727,16.0406,15.9727,15.9921,188836.0
2020-04-15 11:55:00,16.5,16.56,16.47,16.48,82992.0,16.0115,16.0697,15.9824,15.9921,82992.0
2020-04-15 12:00:00,16.48,16.58,16.45,16.58,159046.0,15.9921,16.0891,15.963,16.0891,159046.0
2020-04-15 12:05:00,16.58,16.58,16.44,16.44,183876.0,16.0891,16.0891,15.9532,15.9532,183876.0
2020-04-15 12:10:00,16.45,16.49,16.42,16.49,203908.0,15.963,16.0018,15.9338,16.0018,203908.0
2020-04-15 12:15:00,16.49,16.51,16.43,16.44,232454.0,16.0018,16.0212,15.9435,15.9532,232454.0
2020-04-15 12:20:00,16.45,16.56,16.45,16.54,273756.0,15.963,16.0697,15.963,16.0503,273756.0
2020-04-15 12:25:00,16.54,16.64,16.51,16.63,184756.0,16.0503,16.1473,16.0212,16.1376,184756.0
2020-04-15 12:30:00,16.61,16.68,16.58,16.65,294740.0,16.1182,16.1861,16.0891,16.157,294740.0
2020-04-15 12:35:00,16.65,16.68,16.62,16.64,180164.0,16.157,16.1861,16.1279,16.1473,180164.0
2020-04-15 12:40:00,16.64,16.75,16.6,16.74,300716.0,16.1473,16.2541,16.1085,16.2444,300716.0
2020-04-15 12:45:00,16.73,16.74,16.66,16.71,210452.0,16.2347,16.2444,16.1667,16.2153,210452.0
2020-04-15 12:50:00,16.72,16.8,16.72,16.77,331312.0,16.225,16.3026,16.225,16.2735,331312.0
2020-04-15 12:55:00,16.76,16.77,16.69,16.72,198990.0,16.2638,16.2735,16.1958,16.225,198990.0
2020-04-15 13:00:00,16.71,16.77,16.67,16.75,382930.0,16.2153,16.2735,16.1764,16.2541,382930.0
2020-04-15 13:05:00,16.73,16.79,16.71,16.78,410358.0,16.2347,16.2929,16.2153,16.2832,410358.0
2020-04-15 13:10:00,16.78,16.89,16.77,16.88,452122.0,16.2832,16.3899,16.2735,16.3802,452122.0
2020-04-15 13:15:00,16.88,16.97,16.85,16.93,539176.0,16.3802,16.4676,16.3511,16.4287,539176.0
2020-04-15 13:20:00,16.94,16.94,16.84,16.86,298668.0,16.4384,16.4384,16.3414,16.3608,298668.0
2020-04-15 13:25:00,16.87,16.88,16.76,16.8,337528.0,16.3705,16.3802,16.2638,16.3026,337528.0
2020-04-15 13:30:00,16.8,16.8,16.72,16.74,304276.0,16.3026,16.3026,16.225,16.2444,304276.0
2020-04-15 13:35:00,16.73,16.78,16.68,16.68,199622.0,16.2347,16.2832,16.1861,16.1861,199622.0
2020-04-15 13:40:00,16.68,16.74,16.66,16.71,282434.0,16.1861,16.2444,16.1667,16.2153,282434.0
2020-04-15 13:45:00,16.72,16.79,16.67,16.75,256250.0,16.225,16.2929,16.1764,16.2541,256250.0
2020-04-15 13:50:00,16.75,16.79,16.68,16.69,268252.0,16.2541,16.2929,16.1861,16.1958,268252.0
2020-04-15 13:55:00,16.69,16.73,16.65,16.68,256554.0,16.1958,16.2347,16.157,16.1861,256554.0
2020-04-15 14:00:00,16.68,16.84,16.68,16.8,312520.0,16.1861,16.3414,16.1861,16.3026,312520.0
2020-04-15 14:05:00,16.81,16.85,16.78,16.79,231804.0,16.3123,16.3511,16.2832,16.2929,231804.0
2020-04-15 14:10:00,16.79,16.9,16.77,16.89,344796.0,16.2929,16.3996,16.2735,16.3899,344796.0
2020-04-15 14:15:00,16.89,16.94,16.84,16.91,380714.0,16.3899,16.4384,16.3414,16.4093,380714.0
2020-04-15 14:20:00,16.92,17.0,16.91,16.94,351516.0,16.419,16.4967,16.4093,16.4384,351516.0
2020-04-15 14:25:00,16.94,16.98,16.86,16.97,375454.0,16.4384,16.4773,16.3608,16.4676,375454.0
2020-04-15 14:30:00,16.97,17.01,16.92,16.99,364034.0,16.4676,16.5064,16.419,16.487,364034.0
2020-04-15 14:35:00,16.99,17.08,16.97,17.07,349202.0,16.487,16.5743,16.4676,16.5646,349202.0
2020-04-15 14:40:00,17.06,17.07,17.0,17.04,227912.0,16.5549,16.5646,16.4967,16.5355,227912.0
2020-04-15 14:45:00,17.05,17.07,16.99,17.03,366298.0,16.5452,16.5646,16.487,16.5258,366298.0
2020-04-15 14:50:00,17.03,17.03,16.93,16.95,243126.0,16.5258,16.5258,16.4287,16.4481,243126.0
2020-04-15 14:55:00,16.96,17.1,16.95,17.09,196258.0,16.4579,16.5937,16.4481,16.584,196258.0
2020-04-15 15:00:00,17.09,17.13,17.0,17.02,537594.0,16.584,16.6228,16.4967,16.5161,537594.0
2020-04-15 15:05:00,17.02,17.02,16.88,16.91,321672.0,16.5161,16.5161,16.3802,16.4093,321672.0
2020-04-15 15:10:00,16.9,16.91,16.86,16.88,288588.0,16.3996,16.4093,16.3608,16.3802,288588.0
2020-04-15 15:15:00,16.88,16.99,16.85,16.97,367292.0,16.3802,16.487,16.3511,16.4676,367292.0
2020-04-15 15:20:00,16.96,17.0,16.89,16.93,235272.0,16.4579,16.4967,16.3899,16.4287,235272.0
2020-04-15 15:25:00,16.92,16.92,16.78,16.85,351948.0,16.419,16.419,16.2832,16.3511,351948.0
2020-04-15 15:30:00,16.83,16.87,16.75,16.79,490198.0,16.3317,16.3705,16.2541,16.2929,490198.0
2020-04-15 15:35:00,16.8,16.87,16.75,16.82,442998.0,16.3026,16.3705,16.2541,16.322,442998.0
2020-04-15 15:40:00,16.83,16.84,16.7,16.81,483964.0,16.3317,16.3414,16.2056,16.3123,483964.0
2020-04-15 15:45:00,16.8,16.9,16.8,16.84,421454.0,16.3026,16.3996,16.3026,16.3414,421454.0
2020-04-15 15:50:00,16.83,16.83,16.66,16.67,1213254.0,16.3317,16.3317,16.1667,16.1764,1213254.0
2020-04-15 15:55:00,16.67,16.82,16.67,16.81,695138.0,16.1764,16.322,16.1764,16.3123,695138.0
2020-04-16 09:30:00,17.04,17.14,16.97,16.98,1151886.0,16.5355,16.6325,16.4676,16.4773,1151886.0
2020-04-16 09:35:00,16.98,17.0,16.82,16.87,1478360.0,16.4773,16.4967,16.322,16.3705,1478360.0
2020-04-16 09:40:00,16.88,16.99,16.86,16.93,868414.0,16.3802,16.487,16.3608,16.4287,868414.0
2020-04-16 09:45:00,16.93,17.0,16.79,16.82,505812.0,16.4287,16.4967,16.2929,16.322,505812.0
2020-04-16 09:50:00,16.81,16.85,16.72,16.78,687358.0,16.3123,16.3511,16.225,16.2832,687358.0
2020-04-16 09:55:00,16.78,16.83,16.6,16.61,511142.0,16.2832,16.3317,16.1085,16.1182,511142.0
2020-04-16 10:00:00,16.61,16.68,16.49,16.5,1065888.0,16.1182,16.1861,16.0018,16.0115,1065888.0
2020-04-16 10:05:00,16.5,16.63,16.49,16.52,937734.0,16.0115,16.1376,16.0018,16.0309,937734.0
2020-04-16 10:10:00,16.52,16.52,16.42,16.48,835806.0,16.0309,16.0309,15.9338,15.9921,835806.0
2020-04-16 10:15:00,16.48,16.58,16.48,16.55,852204.0,15.9921,16.0891,15.9921,16.06,852204.0
2020-04-16 10:20:00,16.55,16.67,16.52,16.66,707704.0,16.06,16.1764,16.0309,16.1667,707704.0
2020-04-16 10:25:00,16.67,16.74,16.61,16.73,558584.0,16.1764,16.2444,16.1182,16.2347,558584.0
2020-04-16 10:30:00,16.73,16.77,16.64,16.69,586544.0,16.2347,16.2735,16.1473,16.1958,586544.0
2020-04-16 10:35:00,16.71,16.75,16.61,16.62,421216.0,16.2153,16.2541,16.1182,16.1279,421216.0
2020-04-16 10:40:00,16.63,16.85,16.59,16.83,1088798.0,16.1376,16.3511,16.0988,16.3317,1088798.0
2020-04-16 10:45:00,16.83,16.89,16.78,16.86,667550.0,16.3317,16.3899,16.2832,16.3608,667550.0
2020-04-16 10:50:00,16.85,16.86,16.74,16.8,370046.0,16.3511,16.3608,16.2444,16.3026,370046.0
2020-04-16 10:55:00,16.79,16.94,16.78,16.92,518504.0,16.2929,16.4384,16.2832,16.419,518504.0
2020-04-16 11:00:00,16.92,16.96,16.86,16.94,630350.0,16.419,16.4579,16.3608,16.4384,630350.0
2020-04-16 11:05:00,16.94,17.08,16.92,17.01,579164.0,16.4384,16.5743,16.419,16.5064,579164.0
2020-04-16 11:10:00,17.01,17.06,16.97,16.97,430292.0,16.5064,16.5549,16.4676,16.4676,430292.0
2020-04-16 11:15:00,16.98,17.06,16.96,17.05,553580.0,16.4773,16.5549,16.4579,16.5452,553580.0
2020-04-16 11:20:00,17.05,17.09,17.01,17.03,291806.0,16.5452,16.584,16.5064,16.5258,291806.0
2020-04-16 11:25:00,17.04,17.11,17.0,17.0,509160.0,16.5355,16.6034,16.4967,16.4967,509160.0
2020-04-16 11:30:00,17.0,17.02,16.89,16.9,419926.0,16.4967,16.5161,16.3899,16.3996,419926.0
2020-04-16 11:35:00,16.9,16.99,16.87,16.98,686154.0,16.3996,16.487,16.3705,16.4773,686154.0
2020-04-16 11:40:00,16.98,17.06,16.98,17.0,434512.0,16.4773,16.5549,16.4773,16.4967,434512.0
2020-04-16 11:45:00,17.0,17.04,16.94,16.96,206870.0,16.4967,16.5355,16.4384,16.4579,206870.0
2020-04-16 11:50:00,16.99,17.19,16.96,17.18,356936.0,16.487,16.681,16.4579,16.6713,356936.0
2020-04-16 11:55:00,17.18,17.2,17.12,17.14,316000.0,16.6713,16.6907,16.6131,16.6325,316000.0
2020-04-16 12:00:00,17.14,17.18,16.99,17.03,488756.0,16.6325,16.6713,16.487,16.5258,488756.0
2020-04-16 12:05:00,17.03,17.03,16.89,16.9,379396.0,16.5258,16.5258,16.3899,16.3996,379396.0
2020-04-16 12:10:00,16.9,16.93,16.86,16.86,296654.0,16.3996,16.4287,16.3608,16.3608,296654.0
2020-04-16 12:15:00,16.86,16.88,16.66,16.7,611164.0,16.3608,16.3802,16.1667,16.2056,611164.0
2020-04-16 12:20:00,16.7,16.71,16.61,16.64,432812.0,16.2056,16.2153,16.1182,16.1473,432812.0
2020-04-16 12:25:00,16.65,16.72,16.61,16.68,458072.0,16.157,16.225,16.1182,16.1861,458072.0
2020-04-16 12:30:00,16.68,16.68,16.43,16.49,620008.0,16.1861,16.1861,15.9435,16.0018,620008.0
2020-04-16 12:35:00,16.5,16.56,16.44,16.55,727818.0,16.0115,16.0697,15.9532,16.06,727818.0
2020-04-16 12:40:00,16.54,16.64,16.5,16.63,615126.0,16.0503,16.1473,16.0115,16.1376,615126.0
2020-04-16 12:45:00,16.64,16.66,16.58,16.64,441756.0,16.1473,16.1667,16.0891,16.1473,441756.0
2020-04-16 12:50:00,16.64,16.67,16.61,16.64,226084.0,16.1473,16.1764,16.1182,16.1473,226084.0
2020-04-16 12:55:00,16.63,16.73,16.58,16.7,353636.0,16.1376,16.2347,16.0891,16.2056,353636.0
2020-04-16 13:00:00,16.69,16.75,16.66,16.66,346950.0,16.1958,16.2541,16.1667,16.1667,346950.0
2020-04-16 13:05:00,16.68,16.72,16.65,16.66,198642.0,16.1861,16.225,16.157,16.1667,198642.0
2020-04-16 13:10:00,16.67,16.73,16.64,16.73,323048.0,16.1764,16.2347,16.1473,16.2347,323048.0
2020-04-16 13:15:00,16.72,16.77,16.66,16.74,341266.0,16.225,16.2735,16.1667,16.2444,341266.0
2020-04-16 13:20:00,16.74,16.78,16.68,16.74,526038.0,16.2444,16.2832,16.1861,16.2444,526038.0
2020-04-16 13:25:00,16.74,16.8,16.71,16.79,186442.0,16.2444,16.3026,16.2153,16.2929,186442.0
2020-04-16 13:30:00,16.79,16.84,16.77,16.82,241826.0,16.2929,16.3414,16.2735,16.322,241826.0
2020-04-16 13:35:00,16.82,16.86,16.78,16.78,261710.0,16.322,16.3608,16.2832,16.2832,261710.0
2020-04-16 13:40:00,16.79,16.86,16.76,16.85,427280.0,16.2929,16.3608,16.2638,16.3511,427280.0
2020-04-16 13:45:00,16.85,16.85,16.79,16.79,131450.0,16.3511,16.3511,16.2929,16.2929,131450.0
2020-04-16 13:50:00,16.79,16.82,16.68,16.7,245592.0,16.2929,16.322,16.1861,16.2056,245592.0
2020-04-16 13:55:00,16.68,16.74,16.66,16.73,242036.0,16.1861,16.2444,16.1667,16.2347,242036.0
2020-04-16 14:00:00,16.73,16.73,16.61,16.72,242864.0,16.2347,16.2347,16.1182,16.225,242864.0
2020-04-16 14:05:00,16.73,16.85,16.67,16.84,266002.0,16.2347,16.3511,16.1764,16.3414,266002.0
2020-04-16 14:10:00,16.84,16.9,16.81,16.89,355900.0,16.3414,16.3996,16.3123,16.3899,355900.0
2020-04-16 14:15:00,16.89,16.94,16.86,16.86,337366.0,16.3899,16.4384,16.3608,16.3608,337366.0
2020-04-16 14:20:00,16.86,16.88,16.79,16.81,308414.0,16.3608,16.3802,16.2929,16.3123,308414.0
2020-04-16 14:25:00,16.8,16.88,16.78,16.84,377634.0,16.3026,16.3802,16.2832,16.3414,377634.0
2020-04-16 14:30:00,16.83,16.9,16.82,16.88,246434.0,16.3317,16.3996,16.322,16.3802,246434.0
2020-04-16 14:35:00,16.88,17.0,16.88,16.96,413872.0,16.3802,16.4967,16.3802,16.4579,413872.0
2020-04-16 14:40:00,16.95,16.98,16.86,16.92,233406.0,16.4481,16.4773,16.3608,16.419,233406.0
2020-04-16 14:45:00,16.93,16.95,16.85,16.85,197722.0,16.4287,16.4481,16.3511,16.3511,197722.0
2020-04-16 14:50:00,16.85,16.89,16.77,16.88,411726.0,16.3511,16.3899,16.2735,16.3802,411726.0
2020-04-16 14:55:00,16.87,16.92,16.86,16.89,195722.0,16.3705,16.419,16.3608,16.3899,195722.0
2020-04-16 15:00:00,16.9,16.92,16.8,16.82,283034.0,16.3996,16.419,16.3026,16.322,283034.0
2020-04-16 15:05:00,16.81,16.86,16.75,16.77,273936.0,16.3123,16.3608,16.2541,16.2735,273936.0
2020-04-16 15:10:00,16.78,16.84,16.75,16.82,488392.0,16.2832,16.3414,16.2541,16.322,488392.0
2020-04-16 15:15:00,16.81,16.88,16.75,16.8,451100.0,16.3123,16.3802,16.2541,16.3026,451100.0
2020-04-16 15:20:00,16.8,16.91,16.77,16.9,305006.0,16.3026,16.4093,16.2735,16.3996,305006.0
2020-04-16 15:25:00,16.91,16.98,16.84,16.97,393694.0,16.4093,16.4773,16.3414,16.4676,393694.0
2020-04-16 15:30:00,16.98,17.07,16.94,17.04,1157134.0,16.4773,16.5646,16.4384,16.5355,1157134.0
2020-04-16 15:35:00,17.04,17.09,17.0,17.04,521766.0,16.5355,16.584,16.4967,16.5355,521766.0
2020-04-16 15:40:00,17.04,17.05,16.97,16.98,298342.0,16.5355,16.5452,16.4676,16.4773,298342.0
2020-04-16 15:45:00,16.99,17.04,16.96,16.98,451738.0,16.487,16.5355,16.4579,16.4773,451738.0
2020-04-16 15:50:00,16.97,17.18,16.97,17.16,1087404.0,16.4676,16.6713,16.4676,16.6519,1087404.0
2020-04-16 15:55:00,17.15,17.16,17.03,17.04,492782.0,16.6422,16.6519,16.5258,16.5355,492782.0
2020-04-17 09:30:00,18.18,18.24,17.99,18.05,1959370.0,17.6417,17.7,17.4574,17.5156,1959370.0
2020-04-17 09:35:00,18.04,18.14,17.98,18.11,841956.0,17.5059,17.6029,17.4477,17.5738,841956.0
2020-04-17 09:40:00,18.11,18.11,17.93,18.04,983590.0,17.5738,17.5738,17.3991,17.5059,983590.0
2020-04-17 09:45:00,18.05,18.14,18.05,18.08,685676.0,17.5156,17.6029,17.5156,17.5447,685676.0
2020-04-17 09:50:00,18.08,18.13,18.03,18.05,270354.0,17.5447,17.5932,17.4962,17.5156,270354.0
2020-04-17 09:55:00,18.05,18.22,18.05,18.2,598722.0,17.5156,17.6805,17.5156,17.6611,598722.0
2020-04-17 10:00:00,18.19,18.23,18.09,18.14,437060.0,17.6514,17.6903,17.5544,17.6029,437060.0
2020-04-17 10:05:00,18.15,18.21,18.11,18.18,330414.0,17.6126,17.6708,17.5738,17.6417,330414.0
2020-04-17 10:10:00,18.18,18.21,17.94,17.98,754562.0,17.6417,17.6708,17.4088,17.4477,754562.0
2020-04-17 10:15:00,17.98,18.0,17.82,17.86,1069660.0,17.4477,17.4671,17.2924,17.3312,1069660.0
2020-04-17 10:20:00,17.84,17.91,17.81,17.88,449862.0,17.3118,17.3797,17.2827,17.3506,449862.0
2020-04-17 10:25:00,17.89,17.95,17.86,17.89,444358.0,17.3603,17.4185,17.3312,17.3603,444358.0
2020-04-17 10:30:00,17.88,17.91,17.77,17.79,549960.0,17.3506,17.3797,17.2439,17.2633,549960.0
2020-04-17 10:35:00,17.78,17.83,17.73,17.81,604698.0,17.2536,17.3021,17.2051,17.2827,604698.0
2020-04-17 10:40:00,17.8,17.87,17.77,17.8,592898.0,17.273,17.3409,17.2439,17.273,592898.0
2020-04-17 10:45:00,17.79,17.8,17.66,17.67,789364.0,17.2633,17.273,17.1371,17.1468,789364.0
2020-04-17 10:50:00,17.67,17.81,17.67,17.81,357946.0,17.1468,17.2827,17.1468,17.2827,357946.0
2020-04-17 10:55:00,17.81,17.86,17.78,17.81,636794.0,17.2827,17.3312,17.2536,17.2827,636794.0
2020-04-17 11:00:00,17.8,17.91,17.77,17.87,330868.0,17.273,17.3797,17.2439,17.3409,330868.0
2020-04-17 11:05:00,17.86,17.92,17.82,17.88,318418.0,17.3312,17.3894,17.2924,17.3506,318418.0
2020-04-17 11:10:00,17.87,17.9,17.77,17.82,462478.0,17.3409,17.37,17.2439,17.2924,462478.0
2020-04-17 11:15:00,17.82,17.85,17.72,17.8,670716.0,17.2924,17.3215,17.1954,17.273,670716.0
2020-04-17 11:20:00,17.8,17.8,17.7,17.75,334974.0,17.273,17.273,17.1759,17.2245,334974.0
2020-04-17 11:25:00,17.75,17.78,17.63,17.68,583538.0,17.2245,17.2536,17.108,17.1565,583538.0
2020-04-17 11:30:00,17.68,17.81,17.64,17.8,656586.0,17.1565,17.2827,17.1177,17.273,656586.0
2020-04-17 11:35:00,17.82,17.86,17.78,17.84,425358.0,17.2924,17.3312,17.2536,17.3118,425358.0
2020-04-17 11:40:00,17.84,17.89,17.8,17.83,583470.0,17.3118,17.3603,17.273,17.3021,583470.0
2020-04-17 11:45:00,17.84,17.88,17.83,17.87,256048.0,17.3118,17.3506,17.3021,17.3409,256048.0
2020-04-17 11:50:00,17.87,17.89,17.8,17.86,154668.0,17.3409,17.3603,17.273,17.3312,154668.0
2020-04-17 11:55:00,17.85,17.89,17.79,17.84,296708.0,17.3215,17.3603,17.2633,17.3118,296708.0
2020-04-17 12:00:00,17.84,17.84,17.75,17.78,186312.0,17.3118,17.3118,17.2245,17.2536,186312.0
2020-04-17 12:05:00,17.78,17.84,17.74,17.75,164068.0,17.2536,17.3118,17.2148,17.2245,164068.0
2020-04-17 12:10:00,17.75,17.84,17.73,17.82,180570.0,17.2245,17.3118,17.2051,17.2924,180570.0
2020-04-17 12:15:00,17.82,17.91,17.8,17.9,731324.0,17.2924,17.3797,17.273,17.37,731324.0
2020-04-17 12:20:00,17.9,17.9,17.82,17.83,176078.0,17.37,17.37,17.2924,17.3021,176078.0
2020-04-17 12:25:00,17.83,17.84,17.78,17.8,223558.0,17.3021,17.3118,17.2536,17.273,223558.0
2020-04-17 12:30:00,17.81,17.87,17.8,17.86,210482.0,17.2827,17.3409,17.273,17.3312,210482.0
2020-04-17 12:35:00,17.86,17.97,17.86,17.93,307986.0,17.3312,17.4379,17.3312,17.3991,307986.0
2020-04-17 12:40:00,17.93,17.98,17.92,17.95,172542.0,17.3991,17.4477,17.3894,17.4185,172542.0
2020-04-17 12:45:00,17.96,18.03,17.93,18.02,341718.0,17.4282,17.4962,17.3991,17.4865,341718.0
2020-04-17 12:50:00,18.03,18.04,17.99,18.04,160530.0,17.4962,17.5059,17.4574,17.5059,160530.0
2020-04-17 12:55:00,18.03,18.04,17.97,17.99,187672.0,17.4962,17.5059,17.4379,17.4574,187672.0
2020-04-17 13:00:00,17.99,18.03,17.94,17.98,341988.0,17.4574,17.4962,17.4088,17.4477,341988.0
2020-04-17 13:05:00,17.99,18.02,17.96,18.02,156220.0,17.4574,17.4865,17.4282,17.4865,156220.0
2020-04-17 13:10:00,18.03,18.03,17.96,17.97,169526.0,17.4962,17.4962,17.4282,17.4379,169526.0
2020-04-17 13:15:00,17.97,18.07,17.95,18.05,202288.0,17.4379,17.535,17.4185,17.5156,202288.0
2020-04-17 13:20:00,18.04,18.05,17.92,17.96,268720.0,17.5059,17.5156,17.3894,17.4282,268720.0
2020-04-17 13:25:00,17.95,17.99,17.92,17.92,189306.0,17.4185,17.4574,17.3894,17.3894,189306.0
2020-04-17 13:30:00,17.93,17.98,17.92,17.92,229744.0,17.3991,17.4477,17.3894,17.3894,229744.0
2020-04-17 13:35:00,17.94,18.02,17.92,18.02,225824.0,17.4088,17.4865,17.3894,17.4865,225824.0
2020-04-17 13:40:00,18.0,18.03,17.98,18.0,155538.0,17.4671,17.4962,17.4477,17.4671,155538.0
2020-04-17 13:45:00,18.0,18.0,17.88,17.89,197414.0,17.4671,17.4671,17.3506,17.3603,197414.0
2020-04-17 13:50:00,17.9,17.95,17.89,17.92,169038.0,17.37,17.4185,17.3603,17.3894,169038.0
2020-04-17 13:55:00,17.92,17.96,17.9,17.94,138354.0,17.3894,17.4282,17.37,17.4088,138354.0
2020-04-17 14:00:00,17.93,17.93,17.85,17.86,184672.0,17.3991,17.3991,17.3215,17.3312,184672.0
2020-04-17 14:05:00,17.87,17.89,17.84,17.89,252748.0,17.3409,17.3603,17.3118,17.3603,252748.0
2020-04-17 14:10:00,17.86,17.89,17.81,17.83,222258.0,17.3312,17.3603,17.2827,17.3021,222258.0
2020-04-17 14:15:00,17.84,17.86,17.82,17.86,141968.0,17.3118,17.3312,17.2924,17.3312,141968.0
2020-04-17 14:20:00,17.86,17.91,17.86,17.88,236240.0,17.3312,17.3797,17.3312,17.3506,236240.0
2020-04-17 14:25:00,17.86,17.9,17.82,17.83,194550.0,17.3312,17.37,17.2924,17.3021,194550.0
2020-04-17 14:30:00,17.82,17.83,17.74,17.77,488900.0,17.2924,17.3021,17.2148,17.2439,488900.0
2020-04-17 14:35:00,17.76,17.77,17.68,17.73,547476.0,17.2342,17.2439,17.1565,17.2051,547476.0
2020-04-17 14:40:00,17.74,17.78,17.68,17.77,415986.0,17.2148,17.2536,17.1565,17.2439,415986.0
2020-04-17 14:45:00,17.77,17.82,17.75,17.81,185448.0,17.2439,17.2924,17.2245,17.2827,185448.0
2020-04-17 14:50:00,17.81,17.82,17.75,17.75,362788.0,17.2827,17.2924,17.2245,17.2245,362788.0
2020-04-17 14:55:00,17.75,17.86,17.75,17.86,435940.0,17.2245,17.3312,17.2245,17.3312,435940.0
2020-04-17 15:00:00,17.85,17.91,17.83,17.89,303110.0,17.3215,17.3797,17.3021,17.3603,303110.0
2020-04-17 15:05:00,17.89,17.92,17.87,17.91,206064.0,17.3603,17.3894,17.3409,17.3797,206064.0
2020-04-17 15:10:00,17.92,17.93,17.89,17.93,337740.0,17.3894,17.3991,17.3603,17.3991,337740.0
2020-04-17 15:15:00,17.93,18.02,17.93,18.01,342718.0,17.3991,17.4865,17.3991,17.4768,342718.0
2020-04-17 15:20:00,18.02,18.02,17.96,17.97,307222.0,17.4865,17.4865,17.4282,17.4379,307222.0
2020-04-17 15:25:00,17.97,18.05,17.97,18.04,349878.0,17.4379,17.5156,17.4379,17.5059,349878.0
2020-04-17 15:30:00,18.04,18.15,18.04,18.11,752092.0,17.5059,17.6126,17.5059,17.5738,752092.0
2020-04-17 15:35:00,18.13,18.2,18.11,18.19,660634.0,17.5932,17.6611,17.5738,17.6514,660634.0
2020-04-17 15:40:00,18.19,18.26,18.16,18.21,804138.0,17.6514,17.7194,17.6223,17.6708,804138.0
2020-04-17 15:45:00,18.21,18.34,18.19,18.3,984380.0,17.6708,17.797,17.6514,17.7582,984380.0
2020-04-17 15:50:00,18.3,18.53,18.3,18.46,1506968.0,17.7582,17.9814,17.7582,17.9134,1506968.0
2020-04-17 15:55:00,18.46,18.49,18.32,18.42,794152.0,17.9134,17.9426,17.7776,17.8746,794152.0
2020-04-20 09:30:00,17.63,17.71,17.56,17.59,1054304.0,17.108,17.1856,17.0401,17.0692,1054304.0
2020-04-20 09:35:00,17.59,17.78,17.57,17.72,996206.0,17.0692,17.2536,17.0498,17.1954,996206.0
2020-04-20 09:40:00,17.72,17.77,17.67,17.68,607446.0,17.1954,17.2439,17.1468,17.1565,607446.0
2020-04-20 09:45:00,17.68,17.89,17.68,17.83,672628.0,17.1565,17.3603,17.1565,17.3021,672628.0
2020-04-20 09:50:00,17.82,17.86,17.75,17.77,607732.0,17.2924,17.3312,17.2245,17.2439,607732.0
2020-04-20 09:55:00,17.78,17.84,17.73,17.77,360966.0,17.2536,17.3118,17.2051,17.2439,360966.0
2020-04-20 10:00:00,17.76,17.81,17.68,17.79,610602.0,17.2342,17.2827,17.1565,17.2633,610602.0
2020-04-20 10:05:00,17.79,17.83,17.72,17.81,229246.0,17.2633,17.3021,17.1954,17.2827,229246.0
2020-04-20 10:10:00,17.79,17.91,17.79,17.87,525046.0,17.2633,17.3797,17.2633,17.3409,525046.0
2020-04-20 10:15:00,17.86,17.87,17.81,17.86,213660.0,17.3312,17.3409,17.2827,17.3312,213660.0
2020-04-20 10:20:00,17.86,17.88,17.79,17.84,306364.0,17.3312,17.3506,17.2633,17.3118,306364.0
2020-04-20 10:25:00,17.84,17.89,17.82,17.84,446394.0,17.3118,17.3603,17.2924,17.3118,446394.0
2020-04-20 10:30:00,17.84,17.93,17.82,17.86,239290.0,17.3118,17.3991,17.2924,17.3312,239290.0
2020-04-20 10:35:00,17.86,17.88,17.82,17.83,155962.0,17.3312,17.3506,17.2924,17.3021,155962.0
2020-04-20 10:40:00,17.83,17.97,17.81,17.96,204962.0,17.3021,17.4379,17.2827,17.4282,204962.0
2020-04-20 10:45:00,17.95,18.11,17.95,18.07,720732.0,17.4185,17.5738,17.4185,17.535,720732.0
2020-04-20 10:50:00,18.06,18.14,18.06,18.11,275304.0,17.5253,17.6029,17.5253,17.5738,275304.0
2020-04-20 10:55:00,18.1,18.2,18.1,18.12,428958.0,17.5641,17.6611,17.5641,17.5835,428958.0
2020-04-20 11:00:00,18.11,18.17,18.1,18.14,321220.0,17.5738,17.632,17.5641,17.6029,321220.0
2020-04-20 11:05:00,18.12,18.22,18.11,18.15,603024.0,17.5835,17.6805,17.5738,17.6126,603024.0
2020-04-20 11:10:00,18.16,18.18,18.05,18.06,439214.0,17.6223,17.6417,17.5156,17.5253,439214.0
2020-04-20 11:15:00,18.06,18.1,18.03,18.08,307298.0,17.5253,17.5641,17.4962,17.5447,307298.0
2020-04-20 11:20:00,18.09,18.2,18.07,18.17,385982.0,17.5544,17.6611,17.535,17.632,385982.0
2020-04-20 11:25:00,18.17,18.18,18.11,18.18,286590.0,17.632,17.6417,17.5738,17.6417,286590.0
2020-04-20 11:30:00,18.16,18.16,18.09,18.15,231080.0,17.6223,17.6223,17.5544,17.6126,231080.0
2020-04-20 11:35:00,18.16,18.34,18.16,18.31,777470.0,17.6223,17.797,17.6223,17.7679,777470.0
2020-04-20 11:40:00,18.32,18.33,18.28,18.29,191016.0,17.7776,17.7873,17.7388,17.7485,191016.0
2020-04-20 11:45:00,18.28,18.31,18.25,18.3,607720.0,17.7388,17.7679,17.7097,17.7582,607720.0
2020-04-20 11:50:00,18.28,18.31,18.25,18.25,827706.0,17.7388,17.7679,17.7097,17.7097,827706.0
2020-04-20 11:55:00,18.25,18.29,18.23,18.27,285504.0,17.7097,17.7485,17.6903,17.7291,285504.0
2020-04-20 12:00:00,18.28,18.28,18.18,18.19,234084.0,17.7388,17.7388,17.6417,17.6514,234084.0
2020-04-20 12:05:00,18.19,18.25,18.18,18.25,114492.0,17.6514,17.7097,17.6417,17.7097,114492.0
2020-04-20 12:10:00,18.25,18.25,18.12,18.14,314198.0,17.7097,17.7097,17.5835,17.6029,314198.0
2020-04-20 12:15:00,18.13,18.18,18.13,18.14,197482.0,17.5932,17.6417,17.5932,17.6029,197482.0
2020-04-20 12:20:00,18.15,18.17,18.11,18.16,180538.0,17.6126,17.632,17.5738,17.6223,180538.0
2020-04-20 12:25:00,18.17,18.21,18.14,18.15,214890.0,17.632,17.6708,17.6029,17.6126,214890.0
2020-04-20 12:30:00,18.15,18.24,18.15,18.24,217038.0,17.6126,17.7,17.6126,17.7,217038.0
2020-04-20 12:35:00,18.24,18.28,18.22,18.25,258954.0,17.7,17.7388,17.6805,17.7097,258954.0
2020-04-20 12:40:00,18.25,18.27,18.22,18.23,146016.0,17.7097,17.7291,17.6805,17.6903,146016.0
2020-04-20 12:45:00,18.22,18.27,18.21,18.25,121604.0,17.6805,17.7291,17.6708,17.7097,121604.0
2020-04-20 12:50:00,18.27,18.27,18.18,18.18,244466.0,17.7291,17.7291,17.6417,17.6417,244466.0
2020-04-20 12:55:00,18.18,18.21,18.16,18.17,243912.0,17.6417,17.6708,17.6223,17.632,243912.0
2020-04-20 13:00:00,18.17,18.18,18.01,18.03,576380.0,17.632,17.6417,17.4768,17.4962,576380.0
2020-04-20 13:05:00,18.03,18.07,18.02,18.06,289450.0,17.4962,17.535,17.4865,17.5253,289450.0
2020-04-20 13:10:00,18.06,18.07,17.98,17.99,245804.0,17.5253,17.535,17.4477,17.4574,245804.0
2020-04-20 13:15:00,17.99,18.02,17.97,18.01,255140.0,17.4574,17.4865,17.4379,17.4768,255140.0
2020-04-20 13:20:00,18.0,18.01,17.92,17.92,196828.0,17.4671,17.4768,17.3894,17.3894,196828.0
2020-04-20 13:25:00,17.92,18.01,17.92,18.0,199778.0,17.3894,17.4768,17.3894,17.4671,199778.0
2020-04-20 13:30:00,18.0,18.02,17.93,17.98,261744.0,17.4671,17.4865,17.3991,17.4477,261744.0
2020-04-20 13:35:00,17.98,17.99,17.92,17.99,167090.0,17.4477,17.4574,17.3894,17.4574,167090.0
2020-04-20 13:40:00,17.99,18.05,17.99,18.03,406980.0,17.4574,17.5156,17.4574,17.4962,406980.0
2020-04-20 13:45:00,18.02,18.06,17.99,18.0,268536.0,17.4865,17.5253,17.4574,17.4671,268536.0
2020-04-20 13:50:00,18.01,18.09,18.0,18.07,229434.0,17.4768,17.5544,17.4671,17.535,229434.0
2020-04-20 13:55:00,18.06,18.08,18.02,18.06,123694.0,17.5253,17.5447,17.4865,17.5253,123694.0
2020-04-20 14:00:00,18.05,18.11,18.02,18.08,315668.0,17.5156,17.5738,17.4865,17.5447,315668.0
2020-04-20 14:05:00,18.08,18.11,18.05,18.07,159276.0,17.5447,17.5738,17.5156,17.535,159276.0
2020-04-20 14:10:00,18.06,18.08,17.88,17.9,626538.0,17.5253,17.5447,17.3506,17.37,626538.0
2020-04-20 14:15:00,17.88,17.92,17.82,17.83,437228.0,17.3506,17.3894,17.2924,17.3021,437228.0
2020-04-20 14:20:00,17.84,17.85,17.75,17.76,449708.0,17.3118,17.3215,17.2245,17.2342,449708.0
2020-04-20 14:25:00,17.78,17.78,17.61,17.63,878816.0,17.2536,17.2536,17.0886,17.108,878816.0
2020-04-20 14:30:00,17.63,17.81,17.63,17.75,616826.0,17.108,17.2827,17.108,17.2245,616826.0
2020-04-20 14:35:00,17.73,17.82,17.72,17.75,346614.0,17.2051,17.2924,17.1954,17.2245,346614.0
2020-04-20 14:40:00,17.77,17.79,17.7,17.75,486928.0,17.2439,17.2633,17.1759,17.2245,486928.0
2020-04-20 14:45:00,17.75,17.82,17.68,17.82,549296.0,17.2245,17.2924,17.1565,17.2924,549296.0
2020-04-20 14:50:00,17.8,17.8,17.63,17.64,477840.0,17.273,17.273,17.108,17.1177,477840.0
2020-04-20 14:55:00,17.64,17.64,17.44,17.45,1073432.0,17.1177,17.1177,16.9236,16.9333,1073432.0
2020-04-20 15:00:00,17.45,17.63,17.45,17.52,523398.0,16.9333,17.108,16.9333,17.0013,523398.0
2020-04-20 15:05:00,17.52,17.54,17.39,17.49,697274.0,17.0013,17.0207,16.8751,16.9722,697274.0
2020-04-20 15:10:00,17.5,17.58,17.46,17.53,208958.0,16.9819,17.0595,16.943,17.011,208958.0
2020-04-20 15:15:00,17.52,17.58,17.43,17.43,548592.0,17.0013,17.0595,16.9139,16.9139,548592.0
2020-04-20 15:20:00,17.43,17.55,17.43,17.54,465808.0,16.9139,17.0304,16.9139,17.0207,465808.0
2020-04-20 15:25:00,17.54,17.6,17.46,17.6,416190.0,17.0207,17.0789,16.943,17.0789,416190.0
2020-04-20 15:30:00,17.6,17.7,17.54,17.7,572914.0,17.0789,17.1759,17.0207,17.1759,572914.0
2020-04-20 15:35:00,17.69,17.7,17.56,17.56,468538.0,17.1662,17.1759,17.0401,17.0401,468538.0
2020-04-20 15:40:00,17.56,17.63,17.5,17.57,497260.0,17.0401,17.108,16.9819,17.0498,497260.0
2020-04-20 15:45:00,17.59,17.65,17.53,17.63,445088.0,17.0692,17.1274,17.011,17.108,445088.0
2020-04-20 15:50:00,17.62,17.68,17.41,17.54,1061754.0,17.0983,17.1565,16.8945,17.0207,1061754.0
2020-04-20 15:55:00,17.54,17.61,17.42,17.43,1032400.0,17.0207,17.0886,16.9042,16.9139,1032400.0
2020-04-21 09:30:00,16.53,16.63,16.5,16.51,1989410.0,16.0406,16.1376,16.0115,16.0212,1989410.0
2020-04-21 09:35:00,16.52,16.53,16.27,16.29,1307726.0,16.0309,16.0406,15.7883,15.8077,1307726.0
2020-04-21 09:40:00,16.29,16.46,16.27,16.36,723790.0,15.8077,15.9727,15.7883,15.8756,723790.0
2020-04-21 09:45:00,16.36,16.59,16.33,16.55,859714.0,15.8756,16.0988,15.8465,16.06,859714.0
2020-04-21 09:50:00,16.56,16.6,16.43,16.58,680206.0,16.0697,16.1085,15.9435,16.0891,680206.0
2020-04-21 09:55:00,16.59,16.77,16.56,16.7,1404718.0,16.0988,16.2735,16.0697,16.2056,1404718.0
2020-04-21 10:00:00,16.72,16.73,16.57,16.69,453898.0,16.225,16.2347,16.0794,16.1958,453898.0
2020-04-21 10:05:00,16.71,16.71,16.56,16.56,461706.0,16.2153,16.2153,16.0697,16.0697,461706.0
2020-04-21 10:10:00,16.56,16.61,16.47,16.49,377308.0,16.0697,16.1182,15.9824,16.0018,377308.0
2020-04-21 10:15:00,16.48,16.54,16.39,16.43,442734.0,15.9921,16.0503,15.9047,15.9435,442734.0
2020-04-21 10:20:00,16.43,16.57,16.41,16.57,445506.0,15.9435,16.0794,15.9241,16.0794,445506.0
2020-04-21 10:25:00,16.56,16.6,16.46,16.55,379176.0,16.0697,16.1085,15.9727,16.06,379176.0
2020-04-21 10:30:00,16.56,16.59,16.42,16.45,452548.0,16.0697,16.0988,15.9338,15.963,452548.0
2020-04-21 10:35:00,16.43,16.43,16.35,16.36,387302.0,15.9435,15.9435,15.8659,15.8756,387302.0
2020-04-21 10:40:00,16.36,16.41,16.3,16.35,438546.0,15.8756,15.9241,15.8174,15.8659,438546.0
2020-04-21 10:45:00,16.36,16.38,16.17,16.19,903334.0,15.8756,15.895,15.6912,15.7107,903334.0
2020-04-21 10:50:00,16.18,16.24,16.12,16.15,686392.0,15.7009,15.7592,15.6427,15.6718,686392.0
2020-04-21 10:55:00,16.16,16.2,16.04,16.06,830926.0,15.6815,15.7204,15.5651,15.5845,830926.0
2020-04-21 11:00:00,16.05,16.09,15.96,15.97,854128.0,15.5748,15.6136,15.4875,15.4972,854128.0
2020-04-21 11:05:00,15.97,16.03,15.93,16.02,490220.0,15.4972,15.5554,15.4583,15.5457,490220.0
2020-04-21 11:10:00,15.99,16.0,15.81,15.82,735650.0,15.5166,15.5263,15.3419,15.3516,735650.0
2020-04-21 11:15:00,15.83,15.93,15.77,15.93,946864.0,15.3613,15.4583,15.3031,15.4583,946864.0
2020-04-21 11:20:00,15.93,16.02,15.91,15.91,783274.0,15.4583,15.5457,15.4389,15.4389,783274.0
2020-04-21 11:25:00,15.91,15.95,15.75,15.81,789668.0,15.4389,15.4778,15.2837,15.3419,789668.0
2020-04-21 11:30:00,15.81,15.99,15.8,15.86,727886.0,15.3419,15.5166,15.3322,15.3904,727886.0
2020-04-21 11:35:00,15.85,15.86,15.7,15.77,1255106.0,15.3807,15.3904,15.2352,15.3031,1255106.0
2020-04-21 11:40:00,15.76,15.79,15.68,15.69,700514.0,15.2934,15.3225,15.2158,15.2255,700514.0
2020-04-21 11:45:00,15.69,15.83,15.69,15.81,563008.0,15.2255,15.3613,15.2255,15.3419,563008.0
2020-04-21 11:50:00,15.82,15.88,15.76,15.88,334150.0,15.3516,15.4098,15.2934,15.4098,334150.0
2020-04-21 11:55:00,15.87,15.96,15.83,15.95,509174.0,15.4001,15.4875,15.3613,15.4778,509174.0
2020-04-21 12:00:00,15.95,15.95,15.84,15.86,365018.0,15.4778,15.4778,15.371,15.3904,365018.0
2020-04-21 12:05:00,15.86,15.93,15.85,15.9,198560.0,15.3904,15.4583,15.3807,15.4292,198560.0
2020-04-21 12:10:00,15.9,15.99,15.87,15.94,433400.0,15.4292,15.5166,15.4001,15.4681,433400.0
2020-04-21 12:15:00,15.94,15.96,15.86,15.9,134860.0,15.4681,15.4875,15.3904,15.4292,134860.0
2020-04-21 12:20:00,15.9,15.93,15.8,15.81,395362.0,15.4292,15.4583,15.3322,15.3419,395362.0
2020-04-21 12:25:00,15.81,15.89,15.81,15.84,182694.0,15.3419,15.4195,15.3419,15.371,182694.0
2020-04-21 12:30:00,15.84,15.85,15.72,15.72,710220.0,15.371,15.3807,15.2546,15.2546,710220.0
2020-04-21 12:35:00,15.73,15.76,15.7,15.71,261212.0,15.2643,15.2934,15.2352,15.2449,261212.0
2020-04-21 12:40:00,15.72,15.76,15.68,15.69,270556.0,15.2546,15.2934,15.2158,15.2255,270556.0
2020-04-21 12:45:00,15.7,15.78,15.65,15.78,270212.0,15.2352,15.3128,15.1866,15.3128,270212.0
2020-04-21 12:50:00,15.78,15.92,15.76,15.89,373652.0,15.3128,15.4486,15.2934,15.4195,373652.0
2020-04-21 12:55:00,15.9,15.92,15.86,15.9,183120.0,15.4292,15.4486,15.3904,15.4292,183120.0
2020-04-21 13:00:00,15.91,15.98,15.88,15.97,757866.0,15.4389,15.5069,15.4098,15.4972,757866.0
2020-04-21 13:05:00,15.97,15.99,15.93,15.97,277924.0,15.4972,15.5166,15.4583,15.4972,277924.0
2020-04-21 13:10:00,15.96,16.01,15.91,15.92,383604.0,15.4875,15.536,15.4389,15.4486,383604.0
2020-04-21 13:15:00,15.93,16.0,15.9,15.97,143926.0,15.4583,15.5263,15.4292,15.4972,143926.0
2020-04-21 13:20:00,15.98,16.13,15.97,16.07,753462.0,15.5069,15.6524,15.4972,15.5942,753462.0
2020-04-21 13:25:00,16.07,16.11,16.04,16.1,511352.0,15.5942,15.633,15.5651,15.6233,511352.0
2020-04-21 13:30:00,16.11,16.11,16.04,16.09,280836.0,15.633,15.633,15.5651,15.6136,280836.0
2020-04-21 13:35:00,16.09,16.2,16.06,16.2,424948.0,15.6136,15.7204,15.5845,15.7204,424948.0
2020-04-21 13:40:00,16.19,16.19,16.11,16.17,254934.0,15.7107,15.7107,15.633,15.6912,254934.0
2020-04-21 13:45:00,16.17,16.18,15.97,15.99,357986.0,15.6912,15.7009,15.4972,15.5166,357986.0
2020-04-21 13:50:00,15.99,16.07,15.99,16.07,416910.0,15.5166,15.5942,15.5166,15.5942,416910.0
2020-04-21 13:55:00,16.08,16.08,15.97,16.02,247714.0,15.6039,15.6039,15.4972,15.5457,247714.0
2020-04-21 14:00:00,16.02,16.08,15.94,16.06,323922.0,15.5457,15.6039,15.4681,15.5845,323922.0
2020-04-21 14:05:00,16.05,16.17,16.0,16.11,352852.0,15.5748,15.6912,15.5263,15.633,352852.0
2020-04-21 14:10:00,16.11,16.17,16.08,16.16,438962.0,15.633,15.6912,15.6039,15.6815,438962.0
2020-04-21 14:15:00,16.15,16.18,16.05,16.07,274268.0,15.6718,15.7009,15.5748,15.5942,274268.0
2020-04-21 14:20:00,16.08,16.32,16.03,16.27,472042.0,15.6039,15.8368,15.5554,15.7883,472042.0
2020-04-21 14:25:00,16.28,16.34,16.19,16.2,327700.0,15.798,15.8562,15.7107,15.7204,327700.0
2020-04-21 14:30:00,16.22,16.23,16.11,16.11,205332.0,15.7398,15.7495,15.633,15.633,205332.0
2020-04-21 14:35:00,16.11,16.15,15.99,16.05,382150.0,15.633,15.6718,15.5166,15.5748,382150.0
2020-04-21 14:40:00,16.04,16.04,15.88,15.94,438482.0,15.5651,15.5651,15.4098,15.4681,438482.0
2020-04-21 14:45:00,15.93,15.97,15.88,15.92,323384.0,15.4583,15.4972,15.4098,15.4486,323384.0
2020-04-21 14:50:00,15.9,16.0,15.88,15.98,362672.0,15.4292,15.5263,15.4098,15.5069,362672.0
2020-04-21 14:55:00,15.97,15.99,15.88,15.92,258224.0,15.4972,15.5166,15.4098,15.4486,258224.0
2020-04-21 15:00:00,15.92,16.03,15.92,16.03,435096.0,15.4486,15.5554,15.4486,15.5554,435096.0
2020-04-21 15:05:00,16.03,16.03,15.75,15.82,578126.0,15.5554,15.5554,15.2837,15.3516,578126.0
2020-04-21 15:10:00,15.81,16.0,15.81,16.0,492992.0,15.3419,15.5263,15.3419,15.5263,492992.0
2020-04-21 15:15:00,16.0,16.12,15.98,16.1,337222.0,15.5263,15.6427,15.5069,15.6233,337222.0
2020-04-21 15:20:00,16.1,16.16,16.07,16.07,332830.0,15.6233,15.6815,15.5942,15.5942,332830.0
2020-04-21 15:25:00,16.08,16.14,16.04,16.08,227026.0,15.6039,15.6621,15.5651,15.6039,227026.0
2020-04-21 15:30:00,16.08,16.12,15.97,16.08,285798.0,15.6039,15.6427,15.4972,15.6039,285798.0
2020-04-21 15:35:00,16.08,16.29,16.07,16.18,478084.0,15.6039,15.8077,15.5942,15.7009,478084.0
2020-04-21 15:40:00,16.2,16.2,16.08,16.1,477932.0,15.7204,15.7204,15.6039,15.6233,477932.0
2020-04-21 15:45:00,16.1,16.11,15.93,15.94,324368.0,15.6233,15.633,15.4583,15.4681,324368.0
2020-04-21 15:50:00,15.91,15.96,15.77,15.78,702122.0,15.4389,15.4875,15.3031,15.3128,702122.0
2020-04-21 15:55:00,15.79,15.97,15.78,15.83,780150.0,15.3225,15.4972,15.3128,15.3613,780150.0
2020-04-22 09:30:00,16.75,16.86,16.62,16.71,1332150.0,16.2541,16.3608,16.1279,16.2153,1332150.0
2020-04-22 09:35:00,16.69,16.79,16.66,16.77,718926.0,16.1958,16.2929,16.1667,16.2735,718926.0
2020-04-22 09:40:00,16.77,16.84,16.71,16.73,827032.0,16.2735,16.3414,16.2153,16.2347,827032.0
2020-04-22 09:45:00,16.72,16.79,16.56,16.57,984818.0,16.225,16.2929,16.0697,16.0794,984818.0
2020-04-22 09:50:00,16.57,16.64,16.54,16.58,539938.0,16.0794,16.1473,16.0503,16.0891,539938.0
2020-04-22 09:55:00,16.58,16.68,16.57,16.67,414892.0,16.0891,16.1861,16.0794,16.1764,414892.0
2020-04-22 10:00:00,16.67,16.73,16.58,16.58,497554.0,16.1764,16.2347,16.0891,16.0891,497554.0
2020-04-22 10:05:00,16.57,16.64,16.57,16.61,333362.0,16.0794,16.1473,16.0794,16.1182,333362.0
2020-04-22 10:10:00,16.61,16.71,16.52,16.53,721874.0,16.1182,16.2153,16.0309,16.0406,721874.0
2020-04-22 10:15:00,16.53,16.61,16.52,16.61,530592.0,16.0406,16.1182,16.0309,16.1182,530592.0
2020-04-22 10:20:00,16.61,16.71,16.6,16.69,704600.0,16.1182,16.2153,16.1085,16.1958,704600.0
2020-04-22 10:25:00,16.7,16.74,16.64,16.65,391948.0,16.2056,16.2444,16.1473,16.157,391948.0
2020-04-22 10:30:00,16.66,16.74,16.65,16.68,301012.0,16.1667,16.2444,16.157,16.1861,301012.0
2020-04-22 10:35:00,16.7,16.79,16.69,16.77,391312.0,16.2056,16.2929,16.1958,16.2735,391312.0
2020-04-22 10:40:00,16.77,16.82,16.75,16.77,354580.0,16.2735,16.322,16.2541,16.2735,354580.0
2020-04-22 10:45:00,16.76,16.79,16.71,16.73,196252.0,16.2638,16.2929,16.2153,16.2347,196252.0
2020-04-22 10:50:00,16.73,16.75,16.63,16.64,275592.0,16.2347,16.2541,16.1376,16.1473,275592.0
2020-04-22 10:55:00,16.65,16.67,16.61,16.64,195962.0,16.157,16.1764,16.1182,16.1473,195962.0
2020-04-22 11:00:00,16.64,16.69,16.58,16.67,384626.0,16.1473,16.1958,16.0891,16.1764,384626.0
2020-04-22 11:05:00,16.68,16.72,16.63,16.65,278654.0,16.1861,16.225,16.1376,16.157,278654.0
2020-04-22 11:10:00,16.68,16.72,16.63,16.7,168058.0,16.1861,16.225,16.1376,16.2056,168058.0
2020-04-22 11:15:00,16.71,16.81,16.71,16.76,321584.0,16.2153,16.3123,16.2153,16.2638,321584.0
2020-04-22 11:20:00,16.77,16.78,16.73,16.77,104330.0,16.2735,16.2832,16.2347,16.2735,104330.0
2020-04-22 11:25:00,16.78,16.81,16.71,16.75,162136.0,16.2832,16.3123,16.2153,16.2541,162136.0
2020-04-22 11:30:00,16.74,16.84,16.73,16.8,296496.0,16.2444,16.3414,16.2347,16.3026,296496.0
2020-04-22 11:35:00,16.8,16.8,16.75,16.77,114598.0,16.3026,16.3026,16.2541,16.2735,114598.0
2020-04-22 11:40:00,16.77,16.87,16.74,16.84,361628.0,16.2735,16.3705,16.2444,16.3414,361628.0
2020-04-22 11:45:00,16.84,16.85,16.8,16.84,212056.0,16.3414,16.3511,16.3026,16.3414,212056.0
2020-04-22 11:50:00,16.84,16.88,16.84,16.88,325346.0,16.3414,16.3802,16.3414,16.3802,325346.0
2020-04-22 11:55:00,16.87,16.87,16.79,16.82,146290.0,16.3705,16.3705,16.2929,16.322,146290.0
2020-04-22 12:00:00,16.83,16.9,16.82,16.86,435872.0,16.3317,16.3996,16.322,16.3608,435872.0
2020-04-22 12:05:00,16.86,16.86,16.77,16.78,179206.0,16.3608,16.3608,16.2735,16.2832,179206.0
2020-04-22 12:10:00,16.78,16.81,16.77,16.79,118406.0,16.2832,16.3123,16.2735,16.2929,118406.0
2020-04-22 12:15:00,16.79,16.83,16.79,16.83,260102.0,16.2929,16.3317,16.2929,16.3317,260102.0
2020-04-22 12:20:00,16.84,16.85,16.79,16.85,105498.0,16.3414,16.3511,16.2929,16.3511,105498.0
2020-04-22 12:25:00,16.84,16.86,16.81,16.85,125062.0,16.3414,16.3608,16.3123,16.3511,125062.0
2020-04-22 12:30:00,16.85,16.87,16.82,16.84,134378.0,16.3511,16.3705,16.322,16.3414,134378.0
2020-04-22 12:35:00,16.83,16.87,16.8,16.87,132834.0,16.3317,16.3705,16.3026,16.3705,132834.0
2020-04-22 12:40:00,16.88,16.93,16.88,16.88,388056.0,16.3802,16.4287,16.3802,16.3802,388056.0
2020-04-22 12:45:00,16.88,16.89,16.84,16.84,87798.0,16.3802,16.3899,16.3414,16.3414,87798.0
2020-04-22 12:50:00,16.85,16.86,16.78,16.78,116048.0,16.3511,16.3608,16.2832,16.2832,116048.0
2020-04-22 12:55:00,16.79,16.8,16.76,16.8,146306.0,16.2929,16.3026,16.2638,16.3026,146306.0
2020-04-22 13:00:00,16.81,16.83,16.77,16.78,109040.0,16.3123,16.3317,16.2735,16.2832,109040.0
2020-04-22 13:05:00,16.78,16.79,16.75,16.76,136718.0,16.2832,16.2929,16.2541,16.2638,136718.0
2020-04-22 13:10:00,16.78,16.81,16.77,16.8,90910.0,16.2832,16.3123,16.2735,16.3026,90910.0
2020-04-22 13:15:00,16.81,16.84,16.8,16.83,322044.0,16.3123,16.3414,16.3026,16.3317,322044.0
2020-04-22 13:20:00,16.83,16.87,16.83,16.86,83888.0,16.3317,16.3705,16.3317,16.3608,83888.0
2020-04-22 13:25:00,16.86,16.92,16.85,16.92,127070.0,16.3608,16.419,16.3511,16.419,127070.0
2020-04-22 13:30:00,16.92,16.94,16.86,16.86,114490.0,16.419,16.4384,16.3608,16.3608,114490.0
2020-04-22 13:35:00,16.86,16.9,16.84,16.85,74410.0,16.3608,16.3996,16.3414,16.3511,74410.0
2020-04-22 13:40:00,16.86,16.92,16.85,16.91,125002.0,16.3608,16.419,16.3511,16.4093,125002.0
2020-04-22 13:45:00,16.92,16.93,16.89,16.92,181994.0,16.419,16.4287,16.3899,16.419,181994.0
2020-04-22 13:50:00,16.92,16.96,16.89,16.93,90370.0,16.419,16.4579,16.3899,16.4287,90370.0
2020-04-22 13:55:00,16.94,16.94,16.9,16.92,151660.0,16.4384,16.4384,16.3996,16.419,151660.0
2020-04-22 14:00:00,16.93,16.95,16.9,16.92,76148.0,16.4287,16.4481,16.3996,16.419,76148.0
2020-04-22 14:05:00,16.93,16.95,16.88,16.92,86396.0,16.4287,16.4481,16.3802,16.419,86396.0
2020-04-22 14:10:00,16.92,16.92,16.89,16.91,66606.0,16.419,16.419,16.3899,16.4093,66606.0
2020-04-22 14:15:00,16.91,16.91,16.87,16.88,117230.0,16.4093,16.4093,16.3705,16.3802,117230.0
2020-04-22 14:20:00,16.89,16.97,16.88,16.96,338516.0,16.3899,16.4676,16.3802,16.4579,338516.0
2020-04-22 14:25:00,16.96,16.97,16.92,16.92,91588.0,16.4579,16.4676,16.419,16.419,91588.0
2020-04-22 14:30:00,16.92,17.03,16.92,17.01,232254.0,16.419,16.5258,16.419,16.5064,232254.0
2020-04-22 14:35:00,17.0,17.0,16.97,17.0,121672.0,16.4967,16.4967,16.4676,16.4967,121672.0
2020-04-22 14:40:00,17.0,17.04,17.0,17.04,228984.0,16.4967,16.5355,16.4967,16.5355,228984.0
2020-04-22 14:45:00,17.04,17.07,17.02,17.06,170674.0,16.5355,16.5646,16.5161,16.5549,170674.0
2020-04-22 14:50:00,17.06,17.09,17.0,17.0,382530.0,16.5549,16.584,16.4967,16.4967,382530.0
2020-04-22 14:55:00,17.0,17.08,17.0,17.06,241484.0,16.4967,16.5743,16.4967,16.5549,241484.0
2020-04-22 15:00:00,17.06,17.11,17.02,17.1,250596.0,16.5549,16.6034,16.5161,16.5937,250596.0
2020-04-22 15:05:00,17.1,17.1,17.04,17.07,249892.0,16.5937,16.5937,16.5355,16.5646,249892.0
2020-04-22 15:10:00,17.07,17.08,17.03,17.03,150628.0,16.5646,16.5743,16.5258,16.5258,150628.0
2020-04-22 15:15:00,17.03,17.06,17.0,17.05,226226.0,16.5258,16.5549,16.4967,16.5452,226226.0
2020-04-22 15:20:00,17.06,17.11,17.04,17.08,274558.0,16.5549,16.6034,16.5355,16.5743,274558.0
2020-04-22 15:25:00,17.07,17.1,17.05,17.05,210862.0,16.5646,16.5937,16.5452,16.5452,210862.0
2020-04-22 15:30:00,17.05,17.11,17.03,17.05,260474.0,16.5452,16.6034,16.5258,16.5452,260474.0
2020-04-22 15:35:00,17.06,17.1,17.04,17.08,322492.0,16.5549,16.5937,16.5355,16.5743,322492.0
2020-04-22 15:40:00,17.08,17.14,17.07,17.11,641776.0,16.5743,16.6325,16.5646,16.6034,641776.0
2020-04-22 15:45:00,17.11,17.13,17.02,17.11,503814.0,16.6034,16.6228,16.5161,16.6034,503814.0
2020-04-22 15:50:00,17.11,17.22,17.06,17.11,913944.0,16.6034,16.7102,16.5549,16.6034,913944.0
2020-04-22 15:55:00,17.11,17.11,16.89,16.91,738018.0,16.6034,16.6034,16.3899,16.4093,738018.0
2020-04-23 09:30:00,17.15,17.37,17.09,17.34,1135444.0,16.6422,16.8557,16.584,16.8266,1135444.0
2020-04-23 09:35:00,17.34,17.47,17.34,17.42,1163192.0,16.8266,16.9528,16.8266,16.9042,1163192.0
2020-04-23 09:40:00,17.41,17.49,17.39,17.41,586636.0,16.8945,16.9722,16.8751,16.8945,586636.0
2020-04-23 09:45:00,17.41,17.45,17.32,17.36,614188.0,16.8945,16.9333,16.8072,16.846,614188.0
2020-04-23 09:50:00,17.36,17.36,17.27,17.27,259496.0,16.846,16.846,16.7587,16.7587,259496.0
2020-04-23 09:55:00,17.26,17.33,17.25,17.33,400872.0,16.749,16.8169,16.7393,16.8169,400872.0
2020-04-23 10:00:00,17.34,17.39,17.24,17.31,469256.0,16.8266,16.8751,16.7296,16.7975,469256.0
2020-04-23 10:05:00,17.32,17.41,17.31,17.39,290936.0,16.8072,16.8945,16.7975,16.8751,290936.0
2020-04-23 10:10:00,17.4,17.41,17.35,17.39,301332.0,16.8848,16.8945,16.8363,16.8751,301332.0
2020-04-23 10:15:00,17.39,17.47,17.32,17.46,258014.0,16.8751,16.9528,16.8072,16.943,258014.0
2020-04-23 10:20:00,17.46,17.52,17.46,17.5,500322.0,16.943,17.0013,16.943,16.9819,500322.0
2020-04-23 10:25:00,17.5,17.52,17.45,17.49,382394.0,16.9819,17.0013,16.9333,16.9722,382394.0
2020-04-23 10:30:00,17.5,17.63,17.5,17.62,745120.0,16.9819,17.108,16.9819,17.0983,745120.0
2020-04-23 10:35:00,17.63,17.63,17.59,17.63,295254.0,17.108,17.108,17.0692,17.108,295254.0
2020-04-23 10:40:00,17.63,17.77,17.63,17.74,515406.0,17.108,17.2439,17.108,17.2148,515406.0
2020-04-23 10:45:00,17.74,17.76,17.65,17.67,343964.0,17.2148,17.2342,17.1274,17.1468,343964.0
2020-04-23 10:50:00,17.67,17.7,17.64,17.65,274778.0,17.1468,17.1759,17.1177,17.1274,274778.0
2020-04-23 10:55:00,17.65,17.7,17.64,17.65,245536.0,17.1274,17.1759,17.1177,17.1274,245536.0
2020-04-23 11:00:00,17.65,17.65,17.59,17.61,268394.0,17.1274,17.1274,17.0692,17.0886,268394.0
2020-04-23 11:05:00,17.61,17.61,17.56,17.59,205982.0,17.0886,17.0886,17.0401,17.0692,205982.0
2020-04-23 11:10:00,17.59,17.62,17.54,17.57,174004.0,17.0692,17.0983,17.0207,17.0498,174004.0
2020-04-23 11:15:00,17.57,17.63,17.57,17.59,306188.0,17.0498,17.108,17.0498,17.0692,306188.0
2020-04-23 11:20:00,17.58,17.61,17.56,17.59,135962.0,17.0595,17.0886,17.0401,17.0692,135962.0
2020-04-23 11:25:00,17.58,17.67,17.58,17.65,209078.0,17.0595,17.1468,17.0595,17.1274,209078.0
2020-04-23 11:30:00,17.65,17.66,17.48,17.5,355658.0,17.1274,17.1371,16.9625,16.9819,355658.0
2020-04-23 11:35:00,17.51,17.53,17.45,17.46,360638.0,16.9916,17.011,16.9333,16.943,360638.0
2020-04-23 11:40:00,17.46,17.5,17.43,17.47,350102.0,16.943,16.9819,16.9139,16.9528,350102.0
2020-04-23 11:45:00,17.47,17.47,17.39,17.41,344052.0,16.9528,16.9528,16.8751,16.8945,344052.0
2020-04-23 11:50:00,17.4,17.45,17.39,17.42,327696.0,16.8848,16.9333,16.8751,16.9042,327696.0
2020-04-23 11:55:00,17.42,17.48,17.42,17.47,313782.0,16.9042,16.9625,16.9042,16.9528,313782.0
2020-04-23 12:00:00,17.47,17.5,17.43,17.49,378568.0,16.9528,16.9819,16.9139,16.9722,378568.0
2020-04-23 12:05:00,17.49,17.55,17.48,17.54,232030.0,16.9722,17.0304,16.9625,17.0207,232030.0
2020-04-23 12:10:00,17.54,17.55,17.5,17.53,245982.0,17.0207,17.0304,16.9819,17.011,245982.0
2020-04-23 12:15:00,17.53,17.57,17.5,17.55,224382.0,17.011,17.0498,16.9819,17.0304,224382.0
2020-04-23 12:20:00,17.55,17.6,17.52,17.6,247056.0,17.0304,17.0789,17.0013,17.0789,247056.0
2020-04-23 12:25:00,17.59,17.62,17.58,17.6,195334.0,17.0692,17.0983,17.0595,17.0789,195334.0
2020-04-23 12:30:00,17.61,17.61,17.58,17.6,117796.0,17.0886,17.0886,17.0595,17.0789,117796.0
2020-04-23 12:35:00,17.59,17.62,17.55,17.61,191778.0,17.0692,17.0983,17.0304,17.0886,191778.0
2020-04-23 12:40:00,17.61,17.62,17.23,17.28,793130.0,17.0886,17.0983,16.7199,16.7684,793130.0
2020-04-23 12:45:00,17.27,17.38,16.85,17.24,2431694.0,16.7587,16.8654,16.3511,16.7296,2431694.0
2020-04-23 12:50:00,17.21,17.22,16.96,17.16,1017532.0,16.7005,16.7102,16.4579,16.6519,1017532.0
2020-04-23 12:55:00,17.16,17.29,17.14,17.24,616408.0,16.6519,16.7781,16.6325,16.7296,616408.0
2020-04-23 13:00:00,17.24,17.38,17.23,17.35,733804.0,16.7296,16.8654,16.7199,16.8363,733804.0
2020-04-23 13:05:00,17.34,17.35,17.25,17.3,460448.0,16.8266,16.8363,16.7393,16.7878,460448.0
2020-04-23 13:10:00,17.32,17.42,17.3,17.41,350108.0,16.8072,16.9042,16.7878,16.8945,350108.0
2020-04-23 13:15:00,17.41,17.42,17.28,17.28,471948.0,16.8945,16.9042,16.7684,16.7684,471948.0
2020-04-23 13:20:00,17.28,17.29,17.05,17.1,838400.0,16.7684,16.7781,16.5452,16.5937,838400.0
2020-04-23 13:25:00,17.1,17.13,16.99,17.11,644388.0,16.5937,16.6228,16.487,16.6034,644388.0
2020-04-23 13:30:00,17.11,17.21,17.08,17.2,422526.0,16.6034,16.7005,16.5743,16.6907,422526.0
2020-04-23 13:35:00,17.21,17.24,17.13,17.13,405196.0,16.7005,16.7296,16.6228,16.6228,405196.0
2020-04-23 13:40:00,17.13,17.16,16.99,17.01,595576.0,16.6228,16.6519,16.487,16.5064,595576.0
2020-04-23 13:45:00,17.03,17.12,16.95,16.95,451648.0,16.5258,16.6131,16.4481,16.4481,451648.0
2020-04-23 13:50:00,16.96,17.0,16.9,16.92,481810.0,16.4579,16.4967,16.3996,16.419,481810.0
2020-04-23 13:55:00,16.92,17.04,16.88,17.03,568368.0,16.419,16.5355,16.3802,16.5258,568368.0
2020-04-23 14:00:00,17.03,17.06,16.96,17.03,282648.0,16.5258,16.5549,16.4579,16.5258,282648.0
2020-04-23 14:05:00,17.02,17.05,16.91,16.93,398084.0,16.5161,16.5452,16.4093,16.4287,398084.0
2020-04-23 14:10:00,16.92,17.0,16.83,16.98,455296.0,16.419,16.4967,16.3317,16.4773,455296.0
2020-04-23 14:15:00,16.99,17.11,16.98,17.06,431670.0,16.487,16.6034,16.4773,16.5549,431670.0
2020-04-23 14:20:00,17.06,17.16,17.06,17.15,172934.0,16.5549,16.6519,16.5549,16.6422,172934.0
2020-04-23 14:25:00,17.16,17.19,17.12,17.16,305100.0,16.6519,16.681,16.6131,16.6519,305100.0
2020-04-23 14:30:00,17.15,17.21,17.14,17.16,277930.0,16.6422,16.7005,16.6325,16.6519,277930.0
2020-04-23 14:35:00,17.17,17.19,17.1,17.11,235700.0,16.6616,16.681,16.5937,16.6034,235700.0
2020-04-23 14:40:00,17.12,17.21,17.12,17.17,156096.0,16.6131,16.7005,16.6131,16.6616,156096.0
2020-04-23 14:45:00,17.18,17.2,17.13,17.14,202858.0,16.6713,16.6907,16.6228,16.6325,202858.0
2020-04-23 14:50:00,17.16,17.27,17.14,17.25,671526.0,16.6519,16.7587,16.6325,16.7393,671526.0
2020-04-23 14:55:00,17.26,17.33,17.26,17.3,549358.0,16.749,16.8169,16.749,16.7878,549358.0
2020-04-23 15:00:00,17.3,17.32,17.25,17.26,317966.0,16.7878,16.8072,16.7393,16.749,317966.0
2020-04-23 15:05:00,17.27,17.27,17.2,17.2,175602.0,16.7587,16.7587,16.6907,16.6907,175602.0
2020-04-23 15:10:00,17.21,17.21,17.05,17.07,236070.0,16.7005,16.7005,16.5452,16.5646,236070.0
2020-04-23 15:15:00,17.07,17.09,16.96,16.98,322226.0,16.5646,16.584,16.4579,16.4773,322226.0
2020-04-23 15:20:00,16.98,17.0,16.92,16.99,330254.0,16.4773,16.4967,16.419,16.487,330254.0
2020-04-23 15:25:00,16.99,17.05,16.96,17.04,224286.0,16.487,16.5452,16.4579,16.5355,224286.0
2020-04-23 15:30:00,17.04,17.1,16.92,17.05,719430.0,16.5355,16.5937,16.419,16.5452,719430.0
2020-04-23 15:35:00,17.06,17.09,17.0,17.03,271530.0,16.5549,16.584,16.4967,16.5258,271530.0
2020-04-23 15:40:00,17.05,17.12,16.98,16.99,456624.0,16.5452,16.6131,16.4773,16.487,456624.0
2020-04-23 15:45:00,17.0,17.11,17.0,17.11,302468.0,16.4967,16.6034,16.4967,16.6034,302468.0
2020-04-23 15:50:00,17.11,17.19,16.9,16.96,853112.0,16.6034,16.681,16.3996,16.4579,853112.0
2020-04-23 15:55:00,16.95,16.96,16.88,16.88,935608.0,16.4481,16.4579,16.3802,16.3802,935608.0
2020-04-24 09:30:00,17.19,17.29,17.11,17.16,744908.0,16.681,16.7781,16.6034,16.6519,744908.0
2020-04-24 09:35:00,17.17,17.17,17.08,17.16,503166.0,16.6616,16.6616,16.5743,16.6519,503166.0
2020-04-24 09:40:00,17.16,17.16,17.02,17.06,504832.0,16.6519,16.6519,16.5161,16.5549,504832.0
2020-04-24 09:45:00,17.04,17.07,16.88,16.89,687096.0,16.5355,16.5646,16.3802,16.3899,687096.0
2020-04-24 09:50:00,16.89,17.02,16.89,16.98,507850.0,16.3899,16.5161,16.3899,16.4773,507850.0
2020-04-24 09:55:00,16.98,16.98,16.83,16.86,544318.0,16.4773,16.4773,16.3317,16.3608,544318.0
2020-04-24 10:00:00,16.86,16.98,16.86,16.91,479788.0,16.3608,16.4773,16.3608,16.4093,479788.0
2020-04-24 10:05:00,16.92,17.0,16.84,16.86,503076.0,16.419,16.4967,16.3414,16.3608,503076.0
2020-04-24 10:10:00,16.86,16.99,16.86,16.93,412608.0,16.3608,16.487,16.3608,16.4287,412608.0
2020-04-24 10:15:00,16.93,17.05,16.9,17.04,317208.0,16.4287,16.5452,16.3996,16.5355,317208.0
2020-04-24 10:20:00,17.03,17.06,16.99,17.02,292780.0,16.5258,16.5549,16.487,16.5161,292780.0
2020-04-24 10:25:00,17.02,17.04,16.93,16.95,312778.0,16.5161,16.5355,16.4287,16.4481,312778.0
2020-04-24 10:30:00,16.96,17.05,16.91,17.04,325056.0,16.4579,16.5452,16.4093,16.5355,325056.0
2020-04-24 10:35:00,17.03,17.12,17.0,17.1,505802.0,16.5258,16.6131,16.4967,16.5937,505802.0
2020-04-24 10:40:00,17.09,17.13,17.05,17.1,219562.0,16.584,16.6228,16.5452,16.5937,219562.0
2020-04-24 10:45:00,17.1,17.11,17.0,17.05,291420.0,16.5937,16.6034,16.4967,16.5452,291420.0
2020-04-24 10:50:00,17.05,17.08,17.02,17.02,141196.0,16.5452,16.5743,16.5161,16.5161,141196.0
2020-04-24 10:55:00,17.03,17.03,16.94,16.98,359474.0,16.5258,16.5258,16.4384,16.4773,359474.0
2020-04-24 11:00:00,16.97,16.99,16.86,16.88,505490.0,16.4676,16.487,16.3608,16.3802,505490.0
2020-04-24 11:05:00,16.89,16.93,16.86,16.88,459258.0,16.3899,16.4287,16.3608,16.3802,459258.0
2020-04-24 11:10:00,16.87,16.88,16.78,16.84,465572.0,16.3705,16.3802,16.2832,16.3414,465572.0
2020-04-24 11:15:00,16.84,16.92,16.84,16.91,447624.0,16.3414,16.419,16.3414,16.4093,447624.0
2020-04-24 11:20:00,16.91,16.96,16.9,16.95,256856.0,16.4093,16.4579,16.3996,16.4481,256856.0
2020-04-24 11:25:00,16.95,16.96,16.89,16.9,176192.0,16.4481,16.4579,16.3899,16.3996,176192.0
2020-04-24 11:30:00,16.9,16.93,16.81,16.86,238448.0,16.3996,16.4287,16.3123,16.3608,238448.0
2020-04-24 11:35:00,16.86,16.96,16.86,16.95,111606.0,16.3608,16.4579,16.3608,16.4481,111606.0
2020-04-24 11:40:00,16.93,16.95,16.88,16.91,70480.0,16.4287,16.4481,16.3802,16.4093,70480.0
2020-04-24 11:45:00,16.9,17.0,16.9,17.0,236496.0,16.3996,16.4967,16.3996,16.4967,236496.0
2020-04-24 11:50:00,17.0,17.0,16.96,16.96,233934.0,16.4967,16.4967,16.4579,16.4579,233934.0
2020-04-24 11:55:00,16.95,16.96,16.92,16.94,168696.0,16.4481,16.4579,16.419,16.4384,168696.0
2020-04-24 12:00:00,16.95,16.97,16.88,16.96,159982.0,16.4481,16.4676,16.3802,16.4579,159982.0
2020-04-24 12:05:00,16.96,17.02,16.96,17.01,197486.0,16.4579,16.5161,16.4579,16.5064,197486.0
2020-04-24 12:10:00,17.01,17.01,16.97,16.98,196814.0,16.5064,16.5064,16.4676,16.4773,196814.0
2020-04-24 12:15:00,16.98,17.02,16.96,17.0,95080.0,16.4773,16.5161,16.4579,16.4967,95080.0
2020-04-24 12:20:00,17.0,17.0,16.93,16.97,203316.0,16.4967,16.4967,16.4287,16.4676,203316.0
2020-04-24 12:25:00,16.98,17.05,16.96,17.05,164332.0,16.4773,16.5452,16.4579,16.5452,164332.0
2020-04-24 12:30:00,17.05,17.05,17.02,17.03,80200.0,16.5452,16.5452,16.5161,16.5258,80200.0
2020-04-24 12:35:00,17.02,17.08,17.0,17.08,227932.0,16.5161,16.5743,16.4967,16.5743,227932.0
2020-04-24 12:40:00,17.08,17.15,17.07,17.11,304676.0,16.5743,16.6422,16.5646,16.6034,304676.0
2020-04-24 12:45:00,17.11,17.14,17.1,17.11,175758.0,16.6034,16.6325,16.5937,16.6034,175758.0
2020-04-24 12:50:00,17.11,17.13,17.05,17.07,214676.0,16.6034,16.6228,16.5452,16.5646,214676.0
2020-04-24 12:55:00,17.07,17.1,17.05,17.09,146160.0,16.5646,16.5937,16.5452,16.584,146160.0
2020-04-24 13:00:00,17.09,17.09,17.05,17.06,108118.0,16.584,16.584,16.5452,16.5549,108118.0
2020-04-24 13:05:00,17.06,17.08,17.05,17.06,74468.0,16.5549,16.5743,16.5452,16.5549,74468.0
2020-04-24 13:10:00,17.06,17.06,17.01,17.04,136286.0,16.5549,16.5549,16.5064,16.5355,136286.0
2020-04-24 13:15:00,17.04,17.07,17.01,17.06,181806.0,16.5355,16.5646,16.5064,16.5549,181806.0
2020-04-24 13:20:00,17.06,17.07,17.03,17.06,179812.0,16.5549,16.5646,16.5258,16.5549,179812.0
2020-04-24 13:25:00,17.06,17.11,17.04,17.11,133788.0,16.5549,16.6034,16.5355,16.6034,133788.0
2020-04-24 13:30:00,17.11,17.13,17.07,17.08,271698.0,16.6034,16.6228,16.5646,16.5743,271698.0
2020-04-24 13:35:00,17.09,17.14,17.08,17.14,177390.0,16.584,16.6325,16.5743,16.6325,177390.0
2020-04-24 13:40:00,17.14,17.21,17.14,17.21,444022.0,16.6325,16.7005,16.6325,16.7005,444022.0
2020-04-24 13:45:00,17.21,17.22,17.18,17.2,207882.0,16.7005,16.7102,16.6713,16.6907,207882.0
2020-04-24 13:50:00,17.18,17.25,17.18,17.24,181368.0,16.6713,16.7393,16.6713,16.7296,181368.0
2020-04-24 13:55:00,17.24,17.33,17.21,17.33,531692.0,16.7296,16.8169,16.7005,16.8169,531692.0
2020-04-24 14:00:00,17.33,17.36,17.27,17.33,372362.0,16.8169,16.846,16.7587,16.8169,372362.0
2020-04-24 14:05:00,17.33,17.4,17.32,17.38,375424.0,16.8169,16.8848,16.8072,16.8654,375424.0
2020-04-24 14:10:00,17.36,17.38,17.35,17.36,305200.0,16.846,16.8654,16.8363,16.846,305200.0
2020-04-24 14:15:00,17.36,17.4,17.34,17.38,288050.0,16.846,16.8848,16.8266,16.8654,288050.0
2020-04-24 14:20:00,17.39,17.4,17.33,17.35,260068.0,16.8751,16.8848,16.8169,16.8363,260068.0
2020-04-24 14:25:00,17.34,17.35,17.31,17.35,245974.0,16.8266,16.8363,16.7975,16.8363,245974.0
2020-04-24 14:30:00,17.35,17.37,17.33,17.35,175168.0,16.8363,16.8557,16.8169,16.8363,175168.0
2020-04-24 14:35:00,17.35,17.46,17.35,17.45,744084.0,16.8363,16.943,16.8363,16.9333,744084.0
2020-04-24 14:40:00,17.45,17.48,17.43,17.43,327912.0,16.9333,16.9625,16.9139,16.9139,327912.0
2020-04-24 14:45:00,17.44,17.5,17.43,17.48,258296.0,16.9236,16.9819,16.9139,16.9625,258296.0
2020-04-24 14:50:00,17.48,17.5,17.41,17.43,367248.0,16.9625,16.9819,16.8945,16.9139,367248.0
2020-04-24 14:55:00,17.43,17.48,17.43,17.46,235406.0,16.9139,16.9625,16.9139,16.943,235406.0
2020-04-24 15:00:00,17.45,17.45,17.38,17.4,330270.0,16.9333,16.9333,16.8654,16.8848,330270.0
2020-04-24 15:05:00,17.39,17.5,17.39,17.5,352284.0,16.8751,16.9819,16.8751,16.9819,352284.0
2020-04-24 15:10:00,17.5,17.53,17.42,17.45,367644.0,16.9819,17.011,16.9042,16.9333,367644.0
2020-04-24 15:15:00,17.46,17.52,17.42,17.49,390902.0,16.943,17.0013,16.9042,16.9722,390902.0
2020-04-24 15:20:00,17.49,17.55,17.46,17.55,302166.0,16.9722,17.0304,16.943,17.0304,302166.0
2020-04-24 15:25:00,17.55,17.58,17.5,17.58,420312.0,17.0304,17.0595,16.9819,17.0595,420312.0
2020-04-24 15:30:00,17.59,17.6,17.55,17.59,402990.0,17.0692,17.0789,17.0304,17.0692,402990.0
2020-04-24 15:35:00,17.59,17.64,17.56,17.62,883284.0,17.0692,17.1177,17.0401,17.0983,883284.0
2020-04-24 15:40:00,17.63,17.71,17.63,17.68,544992.0,17.108,17.1856,17.108,17.1565,544992.0
2020-04-24 15:45:00,17.68,17.72,17.64,17.68,1164512.0,17.1565,17.1954,17.1177,17.1565,1164512.0
2020-04-24 15:50:00,17.68,17.71,17.5,17.58,1144090.0,17.1565,17.1856,16.9819,17.0595,1144090.0
2020-04-24 15:55:00,17.58,17.62,17.53,17.6,874808.0,17.0595,17.0983,17.011,17.0789,874808.0
2020-04-27 09:30:00,18.0,18.06,17.94,18.0,1046078.0,17.4671,17.5253,17.4088,17.4671,1046078.0
2020-04-27 09:35:00,17.99,18.09,17.99,18.06,531178.0,17.4574,17.5544,17.4574,17.5253,531178.0
2020-04-27 09:40:00,18.06,18.06,17.91,17.92,558018.0,17.5253,17.5253,17.3797,17.3894,558018.0
2020-04-27 09:45:00,17.93,17.99,17.9,17.99,269840.0,17.3991,17.4574,17.37,17.4574,269840.0
2020-04-27 09:50:00,18.0,18.04,17.95,18.01,391578.0,17.4671,17.5059,17.4185,17.4768,391578.0
2020-04-27 09:55:00,18.0,18.11,17.98,18.07,557580.0,17.4671,17.5738,17.4477,17.535,557580.0
2020-04-27 10:00:00,18.07,18.11,18.05,18.08,304022.0,17.535,17.5738,17.5156,17.5447,304022.0
2020-04-27 10:05:00,18.08,18.09,18.0,18.05,375998.0,17.5447,17.5544,17.4671,17.5156,375998.0
2020-04-27 10:10:00,18.05,18.1,18.0,18.09,183952.0,17.5156,17.5641,17.4671,17.5544,183952.0
2020-04-27 10:15:00,18.1,18.18,18.06,18.18,522368.0,17.5641,17.6417,17.5253,17.6417,522368.0
2020-04-27 10:20:00,18.17,18.21,18.12,18.14,473672.0,17.632,17.6708,17.5835,17.6029,473672.0
2020-04-27 10:25:00,18.14,18.15,18.07,18.13,325850.0,17.6029,17.6126,17.535,17.5932,325850.0
2020-04-27 10:30:00,18.13,18.16,18.09,18.11,274638.0,17.5932,17.6223,17.5544,17.5738,274638.0
2020-04-27 10:35:00,18.11,18.14,18.07,18.14,285782.0,17.5738,17.6029,17.535,17.6029,285782.0
2020-04-27 10:40:00,18.14,18.18,18.11,18.17,238572.0,17.6029,17.6417,17.5738,17.632,238572.0
2020-04-27 10:45:00,18.17,18.17,18.1,18.17,297890.0,17.632,17.632,17.5641,17.632,297890.0
2020-04-27 10:50:00,18.17,18.23,18.15,18.2,308068.0,17.632,17.6903,17.6126,17.6611,308068.0
2020-04-27 10:55:00,18.2,18.2,18.08,18.1,370414.0,17.6611,17.6611,17.5447,17.5641,370414.0
2020-04-27 11:00:00,18.09,18.15,18.05,18.13,443140.0,17.5544,17.6126,17.5156,17.5932,443140.0
2020-04-27 11:05:00,18.14,18.14,18.07,18.14,147646.0,17.6029,17.6029,17.535,17.6029,147646.0
2020-04-27 11:10:00,18.14,18.16,18.1,18.15,189404.0,17.6029,17.6223,17.5641,17.6126,189404.0
2020-04-27 11:15:00,18.15,18.22,18.13,18.22,237624.0,17.6126,17.6805,17.5932,17.6805,237624.0
2020-04-27 11:20:00,18.23,18.25,18.21,18.24,230692.0,17.6903,17.7097,17.6708,17.7,230692.0
2020-04-27 11:25:00,18.23,18.28,18.22,18.27,284146.0,17.6903,17.7388,17.6805,17.7291,284146.0
2020-04-27 11:30:00,18.27,18.33,18.25,18.32,215352.0,17.7291,17.7873,17.7097,17.7776,215352.0
2020-04-27 11:35:00,18.32,18.35,18.3,18.33,387722.0,17.7776,17.8067,17.7582,17.7873,387722.0
2020-04-27 11:40:00,18.33,18.38,18.32,18.36,254314.0,17.7873,17.8358,17.7776,17.8164,254314.0
2020-04-27 11:45:00,18.36,18.38,18.34,18.35,163612.0,17.8164,17.8358,17.797,17.8067,163612.0
2020-04-27 11:50:00,18.36,18.37,18.31,18.31,211378.0,17.8164,17.8261,17.7679,17.7679,211378.0
2020-04-27 11:55:00,18.31,18.35,18.31,18.32,167886.0,17.7679,17.8067,17.7679,17.7776,167886.0
2020-04-27 12:00:00,18.33,18.34,18.25,18.25,269084.0,17.7873,17.797,17.7097,17.7097,269084.0
2020-04-27 12:05:00,18.25,18.29,18.24,18.26,192972.0,17.7097,17.7485,17.7,17.7194,192972.0
2020-04-27 12:10:00,18.26,18.28,18.23,18.28,192612.0,17.7194,17.7388,17.6903,17.7388,192612.0
2020-04-27 12:15:00,18.28,18.32,18.27,18.32,240628.0,17.7388,17.7776,17.7291,17.7776,240628.0
2020-04-27 12:20:00,18.31,18.32,18.27,18.3,160522.0,17.7679,17.7776,17.7291,17.7582,160522.0
2020-04-27 12:25:00,18.3,18.3,18.25,18.29,179604.0,17.7582,17.7582,17.7097,17.7485,179604.0
2020-04-27 12:30:00,18.29,18.36,18.29,18.36,225422.0,17.7485,17.8164,17.7485,17.8164,225422.0
2020-04-27 12:35:00,18.37,18.41,18.34,18.35,399834.0,17.8261,17.8649,17.797,17.8067,399834.0
2020-04-27 12:40:00,18.35,18.35,18.33,18.35,121268.0,17.8067,17.8067,17.7873,17.8067,121268.0
2020-04-27 12:45:00,18.35,18.35,18.29,18.33,197822.0,17.8067,17.8067,17.7485,17.7873,197822.0
2020-04-27 12:50:00,18.33,18.35,18.31,18.31,183670.0,17.7873,17.8067,17.7679,17.7679,183670.0
2020-04-27 12:55:00,18.31,18.36,18.31,18.35,133288.0,17.7679,17.8164,17.7679,17.8067,133288.0
2020-04-27 13:00:00,18.35,18.35,18.25,18.29,233908.0,17.8067,17.8067,17.7097,17.7485,233908.0
2020-04-27 13:05:00,18.29,18.32,18.29,18.31,127258.0,17.7485,17.7776,17.7485,17.7679,127258.0
2020-04-27 13:10:00,18.31,18.33,18.28,18.31,101214.0,17.7679,17.7873,17.7388,17.7679,101214.0
2020-04-27 13:15:00,18.31,18.31,18.22,18.23,162434.0,17.7679,17.7679,17.6805,17.6903,162434.0
2020-04-27 13:20:00,18.23,18.24,18.18,18.19,232760.0,17.6903,17.7,17.6417,17.6514,232760.0
2020-04-27 13:25:00,18.19,18.27,18.19,18.26,162164.0,17.6514,17.7291,17.6514,17.7194,162164.0
2020-04-27 13:30:00,18.25,18.27,18.22,18.22,141174.0,17.7097,17.7291,17.6805,17.6805,141174.0
2020-04-27 13:35:00,18.22,18.25,18.18,18.25,163438.0,17.6805,17.7097,17.6417,17.7097,163438.0
2020-04-27 13:40:00,18.25,18.25,18.2,18.2,246948.0,17.7097,17.7097,17.6611,17.6611,246948.0
2020-04-27 13:45:00,18.2,18.23,18.18,18.21,154216.0,17.6611,17.6903,17.6417,17.6708,154216.0
2020-04-27 13:50:00,18.2,18.25,18.2,18.25,129032.0,17.6611,17.7097,17.6611,17.7097,129032.0
2020-04-27 13:55:00,18.25,18.28,18.24,18.25,243150.0,17.7097,17.7388,17.7,17.7097,243150.0
2020-04-27 14:00:00,18.25,18.33,18.25,18.31,200378.0,17.7097,17.7873,17.7097,17.7679,200378.0
2020-04-27 14:05:00,18.3,18.32,18.28,18.32,111878.0,17.7582,17.7776,17.7388,17.7776,111878.0
2020-04-27 14:10:00,18.31,18.36,18.31,18.34,187014.0,17.7679,17.8164,17.7679,17.797,187014.0
2020-04-27 14:15:00,18.34,18.35,18.31,18.34,106276.0,17.797,17.8067,17.7679,17.797,106276.0
2020-04-27 14:20:00,18.35,18.36,18.32,18.34,77900.0,17.8067,17.8164,17.7776,17.797,77900.0
2020-04-27 14:25:00,18.34,18.35,18.31,18.31,168882.0,17.797,17.8067,17.7679,17.7679,168882.0
2020-04-27 14:30:00,18.32,18.36,18.3,18.33,199896.0,17.7776,17.8164,17.7582,17.7873,199896.0
2020-04-27 14:35:00,18.34,18.36,18.32,18.36,148580.0,17.797,17.8164,17.7776,17.8164,148580.0
2020-04-27 14:40:00,18.36,18.43,18.36,18.38,330098.0,17.8164,17.8843,17.8164,17.8358,330098.0
2020-04-27 14:45:00,18.38,18.45,18.38,18.45,196782.0,17.8358,17.9037,17.8358,17.9037,196782.0
2020-04-27 14:50:00,18.45,18.45,18.41,18.43,269310.0,17.9037,17.9037,17.8649,17.8843,269310.0
2020-04-27 14:55:00,18.43,18.43,18.4,18.41,128928.0,17.8843,17.8843,17.8552,17.8649,128928.0
2020-04-27 15:00:00,18.41,18.47,18.4,18.46,205270.0,17.8649,17.9231,17.8552,17.9134,205270.0
2020-04-27 15:05:00,18.47,18.48,18.39,18.4,276696.0,17.9231,17.9328,17.8455,17.8552,276696.0
2020-04-27 15:10:00,18.39,18.47,18.39,18.45,164090.0,17.8455,17.9231,17.8455,17.9037,164090.0
2020-04-27 15:15:00,18.45,18.48,18.43,18.47,242784.0,17.9037,17.9328,17.8843,17.9231,242784.0
2020-04-27 15:20:00,18.46,18.5,18.46,18.49,523502.0,17.9134,17.9523,17.9134,17.9426,523502.0
2020-04-27 15:25:00,18.48,18.49,18.42,18.43,346932.0,17.9328,17.9426,17.8746,17.8843,346932.0
2020-04-27 15:30:00,18.45,18.48,18.43,18.48,330978.0,17.9037,17.9328,17.8843,17.9328,330978.0
2020-04-27 15:35:00,18.48,18.53,18.48,18.49,332994.0,17.9328,17.9814,17.9328,17.9426,332994.0
2020-04-27 15:40:00,18.49,18.56,18.49,18.56,406952.0,17.9426,18.0105,17.9426,18.0105,406952.0
2020-04-27 15:45:00,18.56,18.56,18.5,18.54,437844.0,18.0105,18.0105,17.9523,17.9911,437844.0
2020-04-27 15:50:00,18.55,18.57,18.43,18.48,663758.0,18.0008,18.0202,17.8843,17.9328,663758.0
2020-04-27 15:55:00,18.47,18.47,18.35,18.36,699942.0,17.9231,17.9231,17.8067,17.8164,699942.0
2020-04-28 09:30:00,19.12,19.18,19.0,19.03,1464502.0,18.5539,18.6121,18.4375,18.4666,1464502.0
2020-04-28 09:35:00,19.03,19.06,18.99,19.02,595668.0,18.4666,18.4957,18.4277,18.4569,595668.0
2020-04-28 09:40:00,19.02,19.09,18.98,19.07,678876.0,18.4569,18.5248,18.418,18.5054,678876.0
2020-04-28 09:45:00,19.07,19.14,19.01,19.01,896352.0,18.5054,18.5733,18.4472,18.4472,896352.0
2020-04-28 09:50:00,19.01,19.1,19.01,19.05,646362.0,18.4472,18.5345,18.4472,18.486,646362.0
2020-04-28 09:55:00,19.05,19.05,18.82,18.83,737718.0,18.486,18.486,18.2628,18.2725,737718.0
2020-04-28 10:00:00,18.82,18.86,18.7,18.81,1206662.0,18.2628,18.3016,18.1463,18.2531,1206662.0
2020-04-28 10:05:00,18.82,18.9,18.82,18.9,522982.0,18.2628,18.3404,18.2628,18.3404,522982.0
2020-04-28 10:10:00,18.89,18.91,18.82,18.85,374634.0,18.3307,18.3501,18.2628,18.2919,374634.0
2020-04-28 10:15:00,18.86,18.92,18.8,18.81,363000.0,18.3016,18.3598,18.2434,18.2531,363000.0
2020-04-28 10:20:00,18.81,18.81,18.64,18.67,623706.0,18.2531,18.2531,18.0881,18.1172,623706.0
2020-04-28 10:25:00,18.66,18.72,18.64,18.69,443652.0,18.1075,18.1657,18.0881,18.1366,443652.0
2020-04-28 10:30:00,18.69,18.71,18.6,18.61,520264.0,18.1366,18.156,18.0493,18.059,520264.0
2020-04-28 10:35:00,18.61,18.69,18.61,18.64,464506.0,18.059,18.1366,18.059,18.0881,464506.0
2020-04-28 10:40:00,18.64,18.64,18.39,18.41,849496.0,18.0881,18.0881,17.8455,17.8649,849496.0
2020-04-28 10:45:00,18.4,18.47,18.37,18.46,558166.0,17.8552,17.9231,17.8261,17.9134,558166.0
2020-04-28 10:50:00,18.46,18.47,18.28,18.3,492108.0,17.9134,17.9231,17.7388,17.7582,492108.0
2020-04-28 10:55:00,18.3,18.3,18.08,18.11,1074446.0,17.7582,17.7582,17.5447,17.5738,1074446.0
2020-04-28 11:00:00,18.12,18.25,18.07,18.22,607086.0,17.5835,17.7097,17.535,17.6805,607086.0
2020-04-28 11:05:00,18.22,18.34,18.17,18.31,487742.0,17.6805,17.797,17.632,17.7679,487742.0
2020-04-28 11:10:00,18.31,18.36,18.29,18.35,534772.0,17.7679,17.8164,17.7485,17.8067,534772.0
2020-04-28 11:15:00,18.35,18.36,18.19,18.26,550834.0,17.8067,17.8164,17.6514,17.7194,550834.0
2020-04-28 11:20:00,18.27,18.34,18.21,18.32,396884.0,17.7291,17.797,17.6708,17.7776,396884.0
2020-04-28 11:25:00,18.33,18.42,18.31,18.39,621312.0,17.7873,17.8746,17.7679,17.8455,621312.0
2020-04-28 11:30:00,18.39,18.47,18.38,18.46,413402.0,17.8455,17.9231,17.8358,17.9134,413402.0
2020-04-28 11:35:00,18.46,18.49,18.4,18.43,502860.0,17.9134,17.9426,17.8552,17.8843,502860.0
2020-04-28 11:40:00,18.43,18.45,18.39,18.43,367406.0,17.8843,17.9037,17.8455,17.8843,367406.0
2020-04-28 11:45:00,18.43,18.47,18.36,18.37,436352.0,17.8843,17.9231,17.8164,17.8261,436352.0
2020-04-28 11:50:00,18.38,18.4,18.25,18.31,596746.0,17.8358,17.8552,17.7097,17.7679,596746.0
2020-04-28 11:55:00,18.31,18.33,18.26,18.3,258654.0,17.7679,17.7873,17.7194,17.7582,258654.0
2020-04-28 12:00:00,18.31,18.34,18.21,18.27,320646.0,17.7679,17.797,17.6708,17.7291,320646.0
2020-04-28 12:05:00,18.27,18.38,18.27,18.36,333602.0,17.7291,17.8358,17.7291,17.8164,333602.0
2020-04-28 12:10:00,18.38,18.42,18.32,18.33,419856.0,17.8358,17.8746,17.7776,17.7873,419856.0
2020-04-28 12:15:00,18.32,18.32,18.09,18.14,527790.0,17.7776,17.7776,17.5544,17.6029,527790.0
2020-04-28 12:20:00,18.14,18.21,18.13,18.17,527406.0,17.6029,17.6708,17.5932,17.632,527406.0
2020-04-28 12:25:00,18.18,18.23,18.15,18.23,207458.0,17.6417,17.6903,17.6126,17.6903,207458.0
2020-04-28 12:30:00,18.23,18.3,18.18,18.29,310744.0,17.6903,17.7582,17.6417,17.7485,310744.0
2020-04-28 12:35:00,18.29,18.32,18.25,18.27,230008.0,17.7485,17.7776,17.7097,17.7291,230008.0
2020-04-28 12:40:00,18.28,18.32,18.25,18.3,277916.0,17.7388,17.7776,17.7097,17.7582,277916.0
2020-04-28 12:45:00,18.3,18.31,18.21,18.31,185620.0,17.7582,17.7679,17.6708,17.7679,185620.0
2020-04-28 12:50:00,18.3,18.34,18.27,18.27,226156.0,17.7582,17.797,17.7291,17.7291,226156.0
2020-04-28 12:55:00,18.27,18.43,18.27,18.4,721968.0,17.7291,17.8843,17.7291,17.8552,721968.0
2020-04-28 13:00:00,18.4,18.46,18.4,18.44,202474.0,17.8552,17.9134,17.8552,17.894,202474.0
2020-04-28 13:05:00,18.44,18.46,18.41,18.43,283210.0,17.894,17.9134,17.8649,17.8843,283210.0
2020-04-28 13:10:00,18.43,18.45,18.36,18.37,335588.0,17.8843,17.9037,17.8164,17.8261,335588.0
2020-04-28 13:15:00,18.38,18.4,18.35,18.36,244652.0,17.8358,17.8552,17.8067,17.8164,244652.0
2020-04-28 13:20:00,18.36,18.42,18.35,18.41,310664.0,17.8164,17.8746,17.8067,17.8649,310664.0
2020-04-28 13:25:00,18.42,18.46,18.39,18.41,175816.0,17.8746,17.9134,17.8455,17.8649,175816.0
2020-04-28 13:30:00,18.41,18.45,18.37,18.38,225598.0,17.8649,17.9037,17.8261,17.8358,225598.0
2020-04-28 13:35:00,18.38,18.41,18.34,18.36,254918.0,17.8358,17.8649,17.797,17.8164,254918.0
2020-04-28 13:40:00,18.36,18.52,18.35,18.51,501958.0,17.8164,17.9717,17.8067,17.962,501958.0
2020-04-28 13:45:00,18.51,18.53,18.48,18.5,356960.0,17.962,17.9814,17.9328,17.9523,356960.0
2020-04-28 13:50:00,18.5,18.52,18.48,18.49,244136.0,17.9523,17.9717,17.9328,17.9426,244136.0
2020-04-28 13:55:00,18.49,18.49,18.4,18.43,262838.0,17.9426,17.9426,17.8552,17.8843,262838.0
2020-04-28 14:00:00,18.43,18.54,18.43,18.52,448164.0,17.8843,17.9911,17.8843,17.9717,448164.0
2020-04-28 14:05:00,18.52,18.52,18.47,18.52,254850.0,17.9717,17.9717,17.9231,17.9717,254850.0
2020-04-28 14:10:00,18.52,18.57,18.52,18.56,275198.0,17.9717,18.0202,17.9717,18.0105,275198.0
2020-04-28 14:15:00,18.56,18.58,18.54,18.55,217104.0,18.0105,18.0299,17.9911,18.0008,217104.0
2020-04-28 14:20:00,18.55,18.57,18.54,18.56,205844.0,18.0008,18.0202,17.9911,18.0105,205844.0
2020-04-28 14:25:00,18.57,18.6,18.52,18.55,477364.0,18.0202,18.0493,17.9717,18.0008,477364.0
2020-04-28 14:30:00,18.55,18.6,18.54,18.55,182574.0,18.0008,18.0493,17.9911,18.0008,182574.0
2020-04-28 14:35:00,18.55,18.56,18.46,18.47,304050.0,18.0008,18.0105,17.9134,17.9231,304050.0
2020-04-28 14:40:00,18.46,18.52,18.44,18.45,345446.0,17.9134,17.9717,17.894,17.9037,345446.0
2020-04-28 14:45:00,18.45,18.49,18.43,18.48,262440.0,17.9037,17.9426,17.8843,17.9328,262440.0
2020-04-28 14:50:00,18.49,18.53,18.38,18.39,389788.0,17.9426,17.9814,17.8358,17.8455,389788.0
2020-04-28 14:55:00,18.39,18.42,18.36,18.41,418306.0,17.8455,17.8746,17.8164,17.8649,418306.0
2020-04-28 15:00:00,18.41,18.46,18.38,18.43,274838.0,17.8649,17.9134,17.8358,17.8843,274838.0
2020-04-28 15:05:00,18.44,18.48,18.42,18.45,185360.0,17.894,17.9328,17.8746,17.9037,185360.0
2020-04-28 15:10:00,18.45,18.48,18.42,18.44,188440.0,17.9037,17.9328,17.8746,17.894,188440.0
2020-04-28 15:15:00,18.43,18.47,18.41,18.47,245640.0,17.8843,17.9231,17.8649,17.9231,245640.0
2020-04-28 15:20:00,18.46,18.55,18.3,18.4,701488.0,17.9134,18.0008,17.7582,17.8552,701488.0
2020-04-28 15:25:00,18.42,18.46,18.42,18.45,251996.0,17.8746,17.9134,17.8746,17.9037,251996.0
2020-04-28 15:30:00,18.44,18.47,18.39,18.39,339102.0,17.894,17.9231,17.8455,17.8455,339102.0
2020-04-28 15:35:00,18.39,18.43,18.34,18.43,322202.0,17.8455,17.8843,17.797,17.8843,322202.0
2020-04-28 15:40:00,18.43,18.43,18.34,18.35,269948.0,17.8843,17.8843,17.797,17.8067,269948.0
2020-04-28 15:45:00,18.35,18.35,18.18,18.18,423842.0,17.8067,17.8067,17.6417,17.6417,423842.0
2020-04-28 15:50:00,18.19,18.21,18.03,18.06,1112546.0,17.6514,17.6708,17.4962,17.5253,1112546.0
2020-04-28 15:55:00,18.07,18.15,18.05,18.11,750154.0,17.535,17.6126,17.5156,17.5738,750154.0
2020-04-29 09:30:00,19.21,19.21,19.06,19.11,956930.0,18.6412,18.6412,18.4957,18.5442,956930.0
2020-04-29 09:35:00,19.1,19.16,18.99,19.03,1135994.0,18.5345,18.5927,18.4277,18.4666,1135994.0
2020-04-29 09:40:00,19.03,19.13,19.01,19.13,676992.0,18.4666,18.5636,18.4472,18.5636,676992.0
2020-04-29 09:45:00,19.13,19.23,19.1,19.22,864598.0,18.5636,18.6606,18.5345,18.6509,864598.0
2020-04-29 09:50:00,19.22,19.28,19.2,19.25,595492.0,18.6509,18.7092,18.6315,18.6801,595492.0
2020-04-29 09:55:00,19.25,19.29,19.25,19.29,302702.0,18.6801,18.7189,18.6801,18.7189,302702.0
2020-04-29 10:00:00,19.28,19.29,19.18,19.2,620390.0,18.7092,18.7189,18.6121,18.6315,620390.0
2020-04-29 10:05:00,19.2,19.23,19.11,19.11,422568.0,18.6315,18.6606,18.5442,18.5442,422568.0
2020-04-29 10:10:00,19.11,19.15,19.06,19.11,464378.0,18.5442,18.583,18.4957,18.5442,464378.0
2020-04-29 10:15:00,19.13,19.24,19.13,19.23,449228.0,18.5636,18.6703,18.5636,18.6606,449228.0
2020-04-29 10:20:00,19.22,19.29,19.21,19.28,353382.0,18.6509,18.7189,18.6412,18.7092,353382.0
2020-04-29 10:25:00,19.28,19.3,19.25,19.3,340864.0,18.7092,18.7286,18.6801,18.7286,340864.0
2020-04-29 10:30:00,19.31,19.36,19.29,19.31,365762.0,18.7383,18.7868,18.7189,18.7383,365762.0
2020-04-29 10:35:00,19.31,19.36,19.24,19.3,300580.0,18.7383,18.7868,18.6703,18.7286,300580.0
2020-04-29 10:40:00,19.29,19.35,19.29,19.33,165334.0,18.7189,18.7771,18.7189,18.7577,165334.0
2020-04-29 10:45:00,19.34,19.35,19.29,19.33,139200.0,18.7674,18.7771,18.7189,18.7577,139200.0
2020-04-29 10:50:00,19.33,19.4,19.33,19.39,360206.0,18.7577,18.8256,18.7577,18.8159,360206.0
2020-04-29 10:55:00,19.39,19.42,19.35,19.36,323216.0,18.8159,18.845,18.7771,18.7868,323216.0
2020-04-29 11:00:00,19.36,19.41,19.28,19.33,244684.0,18.7868,18.8353,18.7092,18.7577,244684.0
2020-04-29 11:05:00,19.33,19.38,19.3,19.35,213880.0,18.7577,18.8062,18.7286,18.7771,213880.0
2020-04-29 11:10:00,19.35,19.44,19.34,19.38,305822.0,18.7771,18.8644,18.7674,18.8062,305822.0
2020-04-29 11:15:00,19.37,19.43,19.36,19.41,354598.0,18.7965,18.8547,18.7868,18.8353,354598.0
2020-04-29 11:20:00,19.41,19.47,19.39,19.46,434666.0,18.8353,18.8935,18.8159,18.8838,434666.0
2020-04-29 11:25:00,19.46,19.47,19.43,19.43,245498.0,18.8838,18.8935,18.8547,18.8547,245498.0
2020-04-29 11:30:00,19.43,19.46,19.38,19.41,304522.0,18.8547,18.8838,18.8062,18.8353,304522.0
2020-04-29 11:35:00,19.42,19.42,19.36,19.37,144880.0,18.845,18.845,18.7868,18.7965,144880.0
2020-04-29 11:40:00,19.38,19.4,19.34,19.36,124280.0,18.8062,18.8256,18.7674,18.7868,124280.0
2020-04-29 11:45:00,19.36,19.42,19.36,19.41,267012.0,18.7868,18.845,18.7868,18.8353,267012.0
2020-04-29 11:50:00,19.41,19.49,19.4,19.48,267714.0,18.8353,18.9129,18.8256,18.9032,267714.0
2020-04-29 11:55:00,19.48,19.5,19.45,19.45,212214.0,18.9032,18.9226,18.8741,18.8741,212214.0
2020-04-29 12:00:00,19.46,19.53,19.46,19.53,267938.0,18.8838,18.9518,18.8838,18.9518,267938.0
2020-04-29 12:05:00,19.53,19.57,19.52,19.55,208458.0,18.9518,18.9906,18.9421,18.9712,208458.0
2020-04-29 12:10:00,19.55,19.57,19.54,19.56,271772.0,18.9712,18.9906,18.9615,18.9809,271772.0
2020-04-29 12:15:00,19.57,19.6,19.52,19.54,596060.0,18.9906,19.0197,18.9421,18.9615,596060.0
2020-04-29 12:20:00,19.54,19.6,19.52,19.59,224866.0,18.9615,19.0197,18.9421,19.01,224866.0
2020-04-29 12:25:00,19.6,19.6,19.55,19.59,327930.0,19.0197,19.0197,18.9712,19.01,327930.0
2020-04-29 12:30:00,19.6,19.63,19.59,19.6,240056.0,19.0197,19.0488,19.01,19.0197,240056.0
2020-04-29 12:35:00,19.6,19.7,19.6,19.69,272732.0,19.0197,19.1167,19.0197,19.107,272732.0
2020-04-29 12:40:00,19.68,19.71,19.67,19.69,348228.0,19.0973,19.1264,19.0876,19.107,348228.0
2020-04-29 12:45:00,19.7,19.72,19.67,19.72,165582.0,19.1167,19.1361,19.0876,19.1361,165582.0
2020-04-29 12:50:00,19.72,19.74,19.69,19.7,278456.0,19.1361,19.1555,19.107,19.1167,278456.0
2020-04-29 12:55:00,19.7,19.71,19.64,19.66,322500.0,19.1167,19.1264,19.0585,19.0779,322500.0
2020-04-29 13:00:00,19.66,19.74,19.66,19.73,231000.0,19.0779,19.1555,19.0779,19.1458,231000.0
2020-04-29 13:05:00,19.73,19.78,19.72,19.76,295418.0,19.1458,19.1944,19.1361,19.175,295418.0
2020-04-29 13:10:00,19.77,19.77,19.73,19.74,244376.0,19.1847,19.1847,19.1458,19.1555,244376.0
2020-04-29 13:15:00,19.74,19.78,19.73,19.75,207804.0,19.1555,19.1944,19.1458,19.1652,207804.0
2020-04-29 13:20:00,19.75,19.76,19.68,19.68,147956.0,19.1652,19.175,19.0973,19.0973,147956.0
2020-04-29 13:25:00,19.68,19.73,19.67,19.68,379816.0,19.0973,19.1458,19.0876,19.0973,379816.0
2020-04-29 13:30:00,19.68,19.69,19.58,19.59,385108.0,19.0973,19.107,19.0003,19.01,385108.0
2020-04-29 13:35:00,19.59,19.63,19.57,19.61,231302.0,19.01,19.0488,18.9906,19.0294,231302.0
2020-04-29 13:40:00,19.61,19.64,19.55,19.55,100434.0,19.0294,19.0585,18.9712,18.9712,100434.0
2020-04-29 13:45:00,19.56,19.62,19.56,19.61,194584.0,18.9809,19.0391,18.9809,19.0294,194584.0
2020-04-29 13:50:00,19.62,19.63,19.59,19.59,204896.0,19.0391,19.0488,19.01,19.01,204896.0
2020-04-29 13:55:00,19.59,19.63,19.58,19.61,326370.0,19.01,19.0488,19.0003,19.0294,326370.0
2020-04-29 14:00:00,19.59,19.68,19.42,19.5,730986.0,19.01,19.0973,18.845,18.9226,730986.0
2020-04-29 14:05:00,19.5,19.51,19.42,19.46,214026.0,18.9226,18.9324,18.845,18.8838,214026.0
2020-04-29 14:10:00,19.47,19.5,19.38,19.46,271856.0,18.8935,18.9226,18.8062,18.8838,271856.0
2020-04-29 14:15:00,19.46,19.55,19.44,19.45,302862.0,18.8838,18.9712,18.8644,18.8741,302862.0
2020-04-29 14:20:00,19.46,19.53,19.46,19.53,191184.0,18.8838,18.9518,18.8838,18.9518,191184.0
2020-04-29 14:25:00,19.54,19.6,19.52,19.56,342096.0,18.9615,19.0197,18.9421,18.9809,342096.0
2020-04-29 14:30:00,19.56,19.6,19.48,19.57,275236.0,18.9809,19.0197,18.9032,18.9906,275236.0
2020-04-29 14:35:00,19.56,19.65,19.52,19.63,299272.0,18.9809,19.0682,18.9421,19.0488,299272.0
2020-04-29 14:40:00,19.62,19.68,19.6,19.65,249134.0,19.0391,19.0973,19.0197,19.0682,249134.0
2020-04-29 14:45:00,19.67,19.68,19.58,19.59,201604.0,19.0876,19.0973,19.0003,19.01,201604.0
2020-04-29 14:50:00,19.59,19.63,19.5,19.52,292126.0,19.01,19.0488,18.9226,18.9421,292126.0
2020-04-29 14:55:00,19.52,19.68,19.49,19.67,329648.0,18.9421,19.0973,18.9129,19.0876,329648.0
2020-04-29 15:00:00,19.67,19.75,19.64,19.75,413186.0,19.0876,19.1652,19.0585,19.1652,413186.0
2020-04-29 15:05:00,19.75,19.75,19.7,19.74,225238.0,19.1652,19.1652,19.1167,19.1555,225238.0
2020-04-29 15:10:00,19.74,19.75,19.7,19.73,204552.0,19.1555,19.1652,19.1167,19.1458,204552.0
2020-04-29 15:15:00,19.74,19.75,19.67,19.73,232646.0,19.1555,19.1652,19.0876,19.1458,232646.0
2020-04-29 15:20:00,19.74,19.8,19.73,19.79,268080.0,19.1555,19.2138,19.1458,19.2041,268080.0
2020-04-29 15:25:00,19.79,19.83,19.78,19.81,321250.0,19.2041,19.2429,19.1944,19.2235,321250.0
2020-04-29 15:30:00,19.82,19.82,19.74,19.81,293872.0,19.2332,19.2332,19.1555,19.2235,293872.0
2020-04-29 15:35:00,19.82,19.83,19.75,19.78,251994.0,19.2332,19.2429,19.1652,19.1944,251994.0
2020-04-29 15:40:00,19.78,19.83,19.75,19.8,311196.0,19.1944,19.2429,19.1652,19.2138,311196.0
2020-04-29 15:45:00,19.8,19.8,19.73,19.77,290596.0,19.2138,19.2138,19.1458,19.1847,290596.0
2020-04-29 15:50:00,19.76,19.8,19.54,19.58,882940.0,19.175,19.2138,18.9615,19.0003,882940.0
2020-04-29 15:55:00,19.58,19.59,19.49,19.51,470776.0,19.0003,19.01,18.9129,18.9324,470776.0
2020-04-30 09:30:00,19.21,19.22,18.96,18.96,1008098.0,18.6412,18.6509,18.3986,18.3986,1008098.0
2020-04-30 09:35:00,18.97,19.0,18.79,18.91,738776.0,18.4083,18.4375,18.2337,18.3501,738776.0
2020-04-30 09:40:00,18.91,18.99,18.84,18.89,821782.0,18.3501,18.4277,18.2822,18.3307,821782.0
2020-04-30 09:45:00,18.89,18.98,18.8,18.91,590466.0,18.3307,18.418,18.2434,18.3501,590466.0
2020-04-30 09:50:00,18.92,19.05,18.89,19.04,473102.0,18.3598,18.486,18.3307,18.4763,473102.0
2020-04-30 09:55:00,19.05,19.16,19.02,19.11,687446.0,18.486,18.5927,18.4569,18.5442,687446.0
2020-04-30 10:00:00,19.11,19.25,19.05,19.05,863326.0,18.5442,18.6801,18.486,18.486,863326.0
2020-04-30 10:05:00,19.05,19.23,18.99,19.16,563564.0,18.486,18.6606,18.4277,18.5927,563564.0
2020-04-30 10:10:00,19.17,19.26,19.15,19.18,401698.0,18.6024,18.6898,18.583,18.6121,401698.0
2020-04-30 10:15:00,19.18,19.21,19.08,19.16,403172.0,18.6121,18.6412,18.5151,18.5927,403172.0
2020-04-30 10:20:00,19.17,19.19,19.05,19.07,232052.0,18.6024,18.6218,18.486,18.5054,232052.0
2020-04-30 10:25:00,19.09,19.3,19.06,19.27,362216.0,18.5248,18.7286,18.4957,18.6995,362216.0
2020-04-30 10:30:00,19.28,19.32,19.25,19.29,383906.0,18.7092,18.748,18.6801,18.7189,383906.0
2020-04-30 10:35:00,19.29,19.32,19.23,19.24,334182.0,18.7189,18.748,18.6606,18.6703,334182.0
2020-04-30 10:40:00,19.23,19.24,18.99,19.02,434662.0,18.6606,18.6703,18.4277,18.4569,434662.0
2020-04-30 10:45:00,19.02,19.11,19.0,19.08,419202.0,18.4569,18.5442,18.4375,18.5151,419202.0
2020-04-30 10:50:00,19.1,19.15,19.04,19.12,366774.0,18.5345,18.583,18.4763,18.5539,366774.0
2020-04-30 10:55:00,19.11,19.18,19.07,19.07,421284.0,18.5442,18.6121,18.5054,18.5054,421284.0
2020-04-30 11:00:00,19.09,19.25,19.09,19.21,301570.0,18.5248,18.6801,18.5248,18.6412,301570.0
2020-04-30 11:05:00,19.22,19.24,19.15,19.2,177688.0,18.6509,18.6703,18.583,18.6315,177688.0
2020-04-30 11:10:00,19.19,19.23,19.15,19.17,111578.0,18.6218,18.6606,18.583,18.6024,111578.0
2020-04-30 11:15:00,19.17,19.23,19.1,19.11,232182.0,18.6024,18.6606,18.5345,18.5442,232182.0
2020-04-30 11:20:00,19.1,19.15,19.06,19.08,217320.0,18.5345,18.583,18.4957,18.5151,217320.0
2020-04-30 11:25:00,19.07,19.13,19.03,19.03,335574.0,18.5054,18.5636,18.4666,18.4666,335574.0
2020-04-30 11:30:00,19.03,19.11,19.0,19.05,316004.0,18.4666,18.5442,18.4375,18.486,316004.0
2020-04-30 11:35:00,19.04,19.09,19.0,19.08,192962.0,18.4763,18.5248,18.4375,18.5151,192962.0
2020-04-30 11:40:00,19.08,19.13,19.07,19.07,135732.0,18.5151,18.5636,18.5054,18.5054,135732.0
2020-04-30 11:45:00,19.08,19.09,18.9,18.9,464652.0,18.5151,18.5248,18.3404,18.3404,464652.0
2020-04-30 11:50:00,18.9,18.93,18.86,18.86,326370.0,18.3404,18.3695,18.3016,18.3016,326370.0
2020-04-30 11:55:00,18.86,18.91,18.79,18.79,292364.0,18.3016,18.3501,18.2337,18.2337,292364.0
2020-04-30 12:00:00,18.79,18.79,18.63,18.7,724606.0,18.2337,18.2337,18.0784,18.1463,724606.0
2020-04-30 12:05:00,18.69,18.77,18.66,18.75,419040.0,18.1366,18.2143,18.1075,18.1949,419040.0
2020-04-30 12:10:00,18.74,18.8,18.72,18.78,343452.0,18.1852,18.2434,18.1657,18.224,343452.0
2020-04-30 12:15:00,18.78,18.8,18.71,18.72,318742.0,18.224,18.2434,18.156,18.1657,318742.0
2020-04-30 12:20:00,18.73,18.75,18.64,18.68,353050.0,18.1754,18.1949,18.0881,18.1269,353050.0
2020-04-30 12:25:00,18.68,18.73,18.66,18.7,213984.0,18.1269,18.1754,18.1075,18.1463,213984.0
2020-04-30 12:30:00,18.7,18.7,18.59,18.63,610796.0,18.1463,18.1463,18.0396,18.0784,610796.0
2020-04-30 12:35:00,18.63,18.72,18.61,18.72,221476.0,18.0784,18.1657,18.059,18.1657,221476.0
2020-04-30 12:40:00,18.71,18.78,18.68,18.71,357126.0,18.156,18.224,18.1269,18.156,357126.0
2020-04-30 12:45:00,18.7,18.78,18.68,18.78,281086.0,18.1463,18.224,18.1269,18.224,281086.0
2020-04-30 12:50:00,18.79,18.83,18.77,18.83,300348.0,18.2337,18.2725,18.2143,18.2725,300348.0
2020-04-30 12:55:00,18.83,18.89,18.79,18.86,448254.0,18.2725,18.3307,18.2337,18.3016,448254.0
2020-04-30 13:00:00,18.86,18.86,18.75,18.75,262434.0,18.3016,18.3016,18.1949,18.1949,262434.0
2020-04-30 13:05:00,18.75,18.83,18.74,18.82,181102.0,18.1949,18.2725,18.1852,18.2628,181102.0
2020-04-30 13:10:00,18.81,18.95,18.78,18.93,367856.0,18.2531,18.3889,18.224,18.3695,367856.0
2020-04-30 13:15:00,18.94,18.95,18.89,18.9,299352.0,18.3792,18.3889,18.3307,18.3404,299352.0
2020-04-30 13:20:00,18.91,18.93,18.86,18.88,105248.0,18.3501,18.3695,18.3016,18.321,105248.0
2020-04-30 13:25:00,18.87,18.9,18.82,18.83,162894.0,18.3113,18.3404,18.2628,18.2725,162894.0
2020-04-30 13:30:00,18.82,18.84,18.78,18.8,244122.0,18.2628,18.2822,18.224,18.2434,244122.0
2020-04-30 13:35:00,18.81,18.86,18.75,18.77,213492.0,18.2531,18.3016,18.1949,18.2143,213492.0
2020-04-30 13:40:00,18.77,18.77,18.7,18.75,326614.0,18.2143,18.2143,18.1463,18.1949,326614.0
2020-04-30 13:45:00,18.75,18.75,18.71,18.74,141498.0,18.1949,18.1949,18.156,18.1852,141498.0
2020-04-30 13:50:00,18.74,18.79,18.7,18.74,331986.0,18.1852,18.2337,18.1463,18.1852,331986.0
2020-04-30 13:55:00,18.73,18.76,18.7,18.72,177262.0,18.1754,18.2046,18.1463,18.1657,177262.0
2020-04-30 14:00:00,18.72,18.8,18.65,18.78,517654.0,18.1657,18.2434,18.0978,18.224,517654.0
2020-04-30 14:05:00,18.77,18.81,18.75,18.78,236926.0,18.2143,18.2531,18.1949,18.224,236926.0
2020-04-30 14:10:00,18.79,18.86,18.77,18.86,240792.0,18.2337,18.3016,18.2143,18.3016,240792.0
2020-04-30 14:15:00,18.84,18.84,18.77,18.77,126928.0,18.2822,18.2822,18.2143,18.2143,126928.0
2020-04-30 14:20:00,18.77,18.84,18.77,18.81,102240.0,18.2143,18.2822,18.2143,18.2531,102240.0
2020-04-30 14:25:00,18.81,18.83,18.75,18.82,63552.0,18.2531,18.2725,18.1949,18.2628,63552.0
2020-04-30 14:30:00,18.83,18.9,18.82,18.86,267556.0,18.2725,18.3404,18.2628,18.3016,267556.0
2020-04-30 14:35:00,18.86,18.86,18.73,18.76,297378.0,18.3016,18.3016,18.1754,18.2046,297378.0
2020-04-30 14:40:00,18.75,18.76,18.7,18.73,278750.0,18.1949,18.2046,18.1463,18.1754,278750.0
2020-04-30 14:45:00,18.73,18.78,18.71,18.75,184930.0,18.1754,18.224,18.156,18.1949,184930.0
2020-04-30 14:50:00,18.76,18.78,18.7,18.73,149758.0,18.2046,18.224,18.1463,18.1754,149758.0
2020-04-30 14:55:00,18.73,18.75,18.66,18.74,199818.0,18.1754,18.1949,18.1075,18.1852,199818.0
2020-04-30 15:00:00,18.73,18.76,18.7,18.71,169418.0,18.1754,18.2046,18.1463,18.156,169418.0
2020-04-30 15:05:00,18.71,18.85,18.71,18.84,351780.0,18.156,18.2919,18.156,18.2822,351780.0
2020-04-30 15:10:00,18.83,18.85,18.78,18.84,235872.0,18.2725,18.2919,18.224,18.2822,235872.0
2020-04-30 15:15:00,18.84,18.98,18.84,18.94,467070.0,18.2822,18.418,18.2822,18.3792,467070.0
2020-04-30 15:20:00,18.94,19.05,18.93,19.02,296606.0,18.3792,18.486,18.3695,18.4569,296606.0
2020-04-30 15:25:00,19.03,19.04,18.95,18.99,379220.0,18.4666,18.4763,18.3889,18.4277,379220.0
2020-04-30 15:30:00,19.0,19.03,18.95,18.96,494728.0,18.4375,18.4666,18.3889,18.3986,494728.0
2020-04-30 15:35:00,18.97,18.98,18.87,18.92,308320.0,18.4083,18.418,18.3113,18.3598,308320.0
2020-04-30 15:40:00,18.91,18.91,18.8,18.88,377914.0,18.3501,18.3501,18.2434,18.321,377914.0
2020-04-30 15:45:00,18.88,18.92,18.82,18.83,402872.0,18.321,18.3598,18.2628,18.2725,402872.0
2020-04-30 15:50:00,18.83,19.07,18.78,19.06,1112706.0,18.2725,18.5054,18.224,18.4957,1112706.0
2020-04-30 15:55:00,19.06,19.1,18.9,18.93,881034.0,18.4957,18.5345,18.3404,18.3695,881034.0
2020-05-01 09:30:00,17.93,18.09,17.88,18.08,918204.0,17.3991,17.5544,17.3506,17.5447,918204.0
2020-05-01 09:35:00,18.07,18.07,17.83,17.84,881606.0,17.535,17.535,17.3021,17.3118,881606.0
2020-05-01 09:40:00,17.84,17.89,17.8,17.86,604260.0,17.3118,17.3603,17.273,17.3312,604260.0
2020-05-01 09:45:00,17.88,17.92,17.83,17.91,298018.0,17.3506,17.3894,17.3021,17.3797,298018.0
2020-05-01 09:50:00,17.91,17.93,17.78,17.8,527560.0,17.3797,17.3991,17.2536,17.273,527560.0
2020-05-01 09:55:00,17.8,17.92,17.8,17.92,439356.0,17.273,17.3894,17.273,17.3894,439356.0
2020-05-01 10:00:00,17.93,18.08,17.86,17.98,983896.0,17.3991,17.5447,17.3312,17.4477,983896.0
2020-05-01 10:05:00,17.98,18.06,17.95,17.97,371382.0,17.4477,17.5253,17.4185,17.4379,371382.0
2020-05-01 10:10:00,17.96,17.96,17.82,17.89,396862.0,17.4282,17.4282,17.2924,17.3603,396862.0
2020-05-01 10:15:00,17.89,17.93,17.77,17.79,476510.0,17.3603,17.3991,17.2439,17.2633,476510.0
2020-05-01 10:20:00,17.79,17.83,17.73,17.76,886664.0,17.2633,17.3021,17.2051,17.2342,886664.0
2020-05-01 10:25:00,17.77,17.91,17.77,17.91,661818.0,17.2439,17.3797,17.2439,17.3797,661818.0
2020-05-01 10:30:00,17.91,17.94,17.81,17.91,426712.0,17.3797,17.4088,17.2827,17.3797,426712.0
2020-05-01 10:35:00,17.91,18.02,17.91,17.97,271064.0,17.3797,17.4865,17.3797,17.4379,271064.0
2020-05-01 10:40:00,17.96,18.01,17.93,17.96,180986.0,17.4282,17.4768,17.3991,17.4282,180986.0
2020-05-01 10:45:00,17.94,18.0,17.92,17.97,216140.0,17.4088,17.4671,17.3894,17.4379,216140.0
2020-05-01 10:50:00,17.96,18.02,17.92,17.93,174922.0,17.4282,17.4865,17.3894,17.3991,174922.0
2020-05-01 10:55:00,17.93,18.0,17.89,17.91,231514.0,17.3991,17.4671,17.3603,17.3797,231514.0
2020-05-01 11:00:00,17.89,17.89,17.82,17.83,268138.0,17.3603,17.3603,17.2924,17.3021,268138.0
2020-05-01 11:05:00,17.82,17.85,17.79,17.84,358100.0,17.2924,17.3215,17.2633,17.3118,358100.0
2020-05-01 11:10:00,17.83,17.86,17.81,17.86,145572.0,17.3021,17.3312,17.2827,17.3312,145572.0
2020-05-01 11:15:00,17.86,17.86,17.74,17.74,325482.0,17.3312,17.3312,17.2148,17.2148,325482.0
2020-05-01 11:20:00,17.74,17.78,17.71,17.71,326468.0,17.2148,17.2536,17.1856,17.1856,326468.0
2020-05-01 11:25:00,17.72,17.74,17.67,17.68,452534.0,17.1954,17.2148,17.1468,17.1565,452534.0
2020-05-01 11:30:00,17.67,17.67,17.6,17.61,445154.0,17.1468,17.1468,17.0789,17.0886,445154.0
2020-05-01 11:35:00,17.61,17.68,17.61,17.68,304214.0,17.0886,17.1565,17.0886,17.1565,304214.0
2020-05-01 11:40:00,17.68,17.68,17.61,17.61,204708.0,17.1565,17.1565,17.0886,17.0886,204708.0
2020-05-01 11:45:00,17.61,17.62,17.47,17.48,790606.0,17.0886,17.0983,16.9528,16.9625,790606.0
2020-05-01 11:50:00,17.48,17.48,17.4,17.43,491514.0,16.9625,16.9625,16.8848,16.9139,491514.0
2020-05-01 11:55:00,17.43,17.46,17.39,17.44,298724.0,16.9139,16.943,16.8751,16.9236,298724.0
2020-05-01 12:00:00,17.43,17.43,17.3,17.3,446092.0,16.9139,16.9139,16.7878,16.7878,446092.0
2020-05-01 12:05:00,17.3,17.4,17.29,17.37,387224.0,16.7878,16.8848,16.7781,16.8557,387224.0
2020-05-01 12:10:00,17.38,17.5,17.38,17.49,463246.0,16.8654,16.9819,16.8654,16.9722,463246.0
2020-05-01 12:15:00,17.5,17.5,17.41,17.43,297082.0,16.9819,16.9819,16.8945,16.9139,297082.0
2020-05-01 12:20:00,17.42,17.48,17.39,17.4,200200.0,16.9042,16.9625,16.8751,16.8848,200200.0
2020-05-01 12:25:00,17.4,17.43,17.36,17.36,199854.0,16.8848,16.9139,16.846,16.846,199854.0
2020-05-01 12:30:00,17.36,17.43,17.32,17.43,382160.0,16.846,16.9139,16.8072,16.9139,382160.0
2020-05-01 12:35:00,17.43,17.43,17.34,17.35,214216.0,16.9139,16.9139,16.8266,16.8363,214216.0
2020-05-01 12:40:00,17.35,17.36,17.23,17.27,519720.0,16.8363,16.846,16.7199,16.7587,519720.0
2020-05-01 12:45:00,17.27,17.36,17.27,17.34,260862.0,16.7587,16.846,16.7587,16.8266,260862.0
2020-05-01 12:50:00,17.35,17.38,17.33,17.37,214832.0,16.8363,16.8654,16.8169,16.8557,214832.0
2020-05-01 12:55:00,17.38,17.39,17.35,17.36,183036.0,16.8654,16.8751,16.8363,16.846,183036.0
2020-05-01 13:00:00,17.36,17.45,17.36,17.43,268916.0,16.846,16.9333,16.846,16.9139,268916.0
2020-05-01 13:05:00,17.43,17.45,17.38,17.38,179386.0,16.9139,16.9333,16.8654,16.8654,179386.0
2020-05-01 13:10:00,17.38,17.41,17.32,17.32,150488.0,16.8654,16.8945,16.8072,16.8072,150488.0
2020-05-01 13:15:00,17.33,17.35,17.24,17.27,394630.0,16.8169,16.8363,16.7296,16.7587,394630.0
2020-05-01 13:20:00,17.26,17.28,17.22,17.22,351696.0,16.749,16.7684,16.7102,16.7102,351696.0
2020-05-01 13:25:00,17.22,17.34,17.22,17.33,270864.0,16.7102,16.8266,16.7102,16.8169,270864.0
2020-05-01 13:30:00,17.33,17.38,17.3,17.32,269730.0,16.8169,16.8654,16.7878,16.8072,269730.0
2020-05-01 13:35:00,17.31,17.31,17.25,17.25,231574.0,16.7975,16.7975,16.7393,16.7393,231574.0
2020-05-01 13:40:00,17.25,17.31,17.23,17.28,302510.0,16.7393,16.7975,16.7199,16.7684,302510.0
2020-05-01 13:45:00,17.28,17.28,17.21,17.25,339422.0,16.7684,16.7684,16.7005,16.7393,339422.0
2020-05-01 13:50:00,17.26,17.29,17.23,17.24,245524.0,16.749,16.7781,16.7199,16.7296,245524.0
2020-05-01 13:55:00,17.24,17.29,17.24,17.27,153106.0,16.7296,16.7781,16.7296,16.7587,153106.0
2020-05-01 14:00:00,17.29,17.35,17.22,17.33,376010.0,16.7781,16.8363,16.7102,16.8169,376010.0
2020-05-01 14:05:00,17.33,17.36,17.28,17.3,344382.0,16.8169,16.846,16.7684,16.7878,344382.0
2020-05-01 14:10:00,17.3,17.32,17.25,17.25,188394.0,16.7878,16.8072,16.7393,16.7393,188394.0
2020-05-01 14:15:00,17.25,17.34,17.25,17.33,286136.0,16.7393,16.8266,16.7393,16.8169,286136.0
2020-05-01 14:20:00,17.33,17.45,17.33,17.44,387588.0,16.8169,16.9333,16.8169,16.9236,387588.0
2020-05-01 14:25:00,17.43,17.47,17.41,17.43,286898.0,16.9139,16.9528,16.8945,16.9139,286898.0
2020-05-01 14:30:00,17.44,17.44,17.36,17.39,349010.0,16.9236,16.9236,16.846,16.8751,349010.0
2020-05-01 14:35:00,17.39,17.44,17.36,17.43,181256.0,16.8751,16.9236,16.846,16.9139,181256.0
2020-05-01 14:40:00,17.42,17.45,17.37,17.38,293560.0,16.9042,16.9333,16.8557,16.8654,293560.0
2020-05-01 14:45:00,17.38,17.42,17.35,17.38,274522.0,16.8654,16.9042,16.8363,16.8654,274522.0
2020-05-01 14:50:00,17.37,17.38,17.31,17.37,249554.0,16.8557,16.8654,16.7975,16.8557,249554.0
2020-05-01 14:55:00,17.38,17.43,17.36,17.41,191684.0,16.8654,16.9139,16.846,16.8945,191684.0
2020-05-01 15:00:00,17.41,17.47,17.37,17.39,408712.0,16.8945,16.9528,16.8557,16.8751,408712.0
2020-05-01 15:05:00,17.39,17.43,17.36,17.42,324062.0,16.8751,16.9139,16.846,16.9042,324062.0
2020-05-01 15:10:00,17.43,17.55,17.4,17.52,623194.0,16.9139,17.0304,16.8848,17.0013,623194.0
2020-05-01 15:15:00,17.53,17.58,17.52,17.54,363638.0,17.011,17.0595,17.0013,17.0207,363638.0
2020-05-01 15:20:00,17.55,17.58,17.48,17.49,556794.0,17.0304,17.0595,16.9625,16.9722,556794.0
2020-05-01 15:25:00,17.48,17.48,17.41,17.45,535844.0,16.9625,16.9625,16.8945,16.9333,535844.0
2020-05-01 15:30:00,17.45,17.48,17.36,17.36,442414.0,16.9333,16.9625,16.846,16.846,442414.0
2020-05-01 15:35:00,17.36,17.42,17.33,17.41,473892.0,16.846,16.9042,16.8169,16.8945,473892.0
2020-05-01 15:40:00,17.42,17.48,17.35,17.41,930344.0,16.9042,16.9625,16.8363,16.8945,930344.0
2020-05-01 15:45:00,17.4,17.47,17.32,17.43,618108.0,16.8848,16.9528,16.8072,16.9139,618108.0
2020-05-01 15:50:00,17.41,17.47,17.23,17.24,904464.0,16.8945,16.9528,16.7199,16.7296,904464.0
2020-05-01 15:55:00,17.24,17.45,17.24,17.44,1150476.0,16.7296,16.9333,16.7296,16.9236,1150476.0
2020-05-04 09:30:00,17.07,17.11,16.89,16.93,1038420.0,16.5646,16.6034,16.3899,16.4287,1038420.0
2020-05-04 09:35:00,16.93,16.93,16.8,16.84,647800.0,16.4287,16.4287,16.3026,16.3414,647800.0
2020-05-04 09:40:00,16.83,16.88,16.78,16.87,447332.0,16.3317,16.3802,16.2832,16.3705,447332.0
2020-05-04 09:45:00,16.87,16.9,16.83,16.9,433348.0,16.3705,16.3996,16.3317,16.3996,433348.0
2020-05-04 09:50:00,16.9,17.05,16.88,17.05,404210.0,16.3996,16.5452,16.3802,16.5452,404210.0
2020-05-04 09:55:00,17.05,17.07,17.01,17.04,266388.0,16.5452,16.5646,16.5064,16.5355,266388.0
2020-05-04 10:00:00,17.04,17.2,17.02,17.19,433574.0,16.5355,16.6907,16.5161,16.681,433574.0
2020-05-04 10:05:00,17.18,17.23,17.12,17.13,504750.0,16.6713,16.7199,16.6131,16.6228,504750.0
2020-05-04 10:10:00,17.14,17.21,17.11,17.18,330808.0,16.6325,16.7005,16.6034,16.6713,330808.0
2020-05-04 10:15:00,17.17,17.33,17.17,17.28,469578.0,16.6616,16.8169,16.6616,16.7684,469578.0
2020-05-04 10:20:00,17.28,17.28,17.13,17.13,259756.0,16.7684,16.7684,16.6228,16.6228,259756.0
2020-05-04 10:25:00,17.13,17.16,17.1,17.15,317612.0,16.6228,16.6519,16.5937,16.6422,317612.0
2020-05-04 10:30:00,17.14,17.15,17.07,17.08,251348.0,16.6325,16.6422,16.5646,16.5743,251348.0
2020-05-04 10:35:00,17.08,17.15,17.07,17.14,183374.0,16.5743,16.6422,16.5646,16.6325,183374.0
2020-05-04 10:40:00,17.15,17.21,17.11,17.2,314704.0,16.6422,16.7005,16.6034,16.6907,314704.0
2020-05-04 10:45:00,17.21,17.22,17.12,17.18,306240.0,16.7005,16.7102,16.6131,16.6713,306240.0
2020-05-04 10:50:00,17.18,17.19,17.1,17.17,258966.0,16.6713,16.681,16.5937,16.6616,258966.0
2020-05-04 10:55:00,17.17,17.18,17.05,17.07,265072.0,16.6616,16.6713,16.5452,16.5646,265072.0
2020-05-04 11:00:00,17.07,17.11,17.04,17.08,288842.0,16.5646,16.6034,16.5355,16.5743,288842.0
2020-05-04 11:05:00,17.08,17.19,17.07,17.15,305804.0,16.5743,16.681,16.5646,16.6422,305804.0
2020-05-04 11:10:00,17.16,17.22,17.11,17.15,270298.0,16.6519,16.7102,16.6034,16.6422,270298.0
2020-05-04 11:15:00,17.15,17.2,17.13,17.19,130478.0,16.6422,16.6907,16.6228,16.681,130478.0
2020-05-04 11:20:00,17.19,17.25,17.14,17.24,250578.0,16.681,16.7393,16.6325,16.7296,250578.0
2020-05-04 11:25:00,17.24,17.25,17.1,17.11,176888.0,16.7296,16.7393,16.5937,16.6034,176888.0
2020-05-04 11:30:00,17.11,17.18,17.08,17.15,253146.0,16.6034,16.6713,16.5743,16.6422,253146.0
2020-05-04 11:35:00,17.15,17.24,17.13,17.24,201574.0,16.6422,16.7296,16.6228,16.7296,201574.0
2020-05-04 11:40:00,17.24,17.28,17.23,17.24,261684.0,16.7296,16.7684,16.7199,16.7296,261684.0
2020-05-04 11:45:00,17.24,17.27,17.21,17.27,175036.0,16.7296,16.7587,16.7005,16.7587,175036.0
2020-05-04 11:50:00,17.27,17.28,17.25,17.27,125898.0,16.7587,16.7684,16.7393,16.7587,125898.0
2020-05-04 11:55:00,17.27,17.28,17.19,17.2,112130.0,16.7587,16.7684,16.681,16.6907,112130.0
2020-05-04 12:00:00,17.22,17.26,17.21,17.25,129842.0,16.7102,16.749,16.7005,16.7393,129842.0
2020-05-04 12:05:00,17.25,17.27,17.22,17.25,110472.0,16.7393,16.7587,16.7102,16.7393,110472.0
2020-05-04 12:10:00,17.25,17.27,17.19,17.19,141710.0,16.7393,16.7587,16.681,16.681,141710.0
2020-05-04 12:15:00,17.2,17.23,17.18,17.2,148944.0,16.6907,16.7199,16.6713,16.6907,148944.0
2020-05-04 12:20:00,17.21,17.26,17.2,17.25,134304.0,16.7005,16.749,16.6907,16.7393,134304.0
2020-05-04 12:25:00,17.25,17.29,17.25,17.29,140622.0,16.7393,16.7781,16.7393,16.7781,140622.0
2020-05-04 12:30:00,17.29,17.31,17.21,17.23,153054.0,16.7781,16.7975,16.7005,16.7199,153054.0
2020-05-04 12:35:00,17.23,17.24,17.13,17.15,168662.0,16.7199,16.7296,16.6228,16.6422,168662.0
2020-05-04 12:40:00,17.16,17.18,17.13,17.18,101538.0,16.6519,16.6713,16.6228,16.6713,101538.0
2020-05-04 12:45:00,17.18,17.19,17.14,17.15,139562.0,16.6713,16.681,16.6325,16.6422,139562.0
2020-05-04 12:50:00,17.15,17.17,17.11,17.12,171942.0,16.6422,16.6616,16.6034,16.6131,171942.0
2020-05-04 12:55:00,17.11,17.15,17.1,17.14,160386.0,16.6034,16.6422,16.5937,16.6325,160386.0
2020-05-04 13:00:00,17.14,17.17,17.12,17.16,172596.0,16.6325,16.6616,16.6131,16.6519,172596.0
2020-05-04 13:05:00,17.16,17.17,17.14,17.17,74858.0,16.6519,16.6616,16.6325,16.6616,74858.0
2020-05-04 13:10:00,17.16,17.16,17.05,17.08,167540.0,16.6519,16.6519,16.5452,16.5743,167540.0
2020-05-04 13:15:00,17.08,17.1,16.97,17.03,401098.0,16.5743,16.5937,16.4676,16.5258,401098.0
2020-05-04 13:20:00,17.02,17.06,17.0,17.06,174888.0,16.5161,16.5549,16.4967,16.5549,174888.0
2020-05-04 13:25:00,17.06,17.09,17.04,17.08,253298.0,16.5549,16.584,16.5355,16.5743,253298.0
2020-05-04 13:30:00,17.08,17.13,17.08,17.12,80358.0,16.5743,16.6228,16.5743,16.6131,80358.0
2020-05-04 13:35:00,17.13,17.14,17.11,17.11,59110.0,16.6228,16.6325,16.6034,16.6034,59110.0
2020-05-04 13:40:00,17.11,17.13,17.1,17.11,64160.0,16.6034,16.6228,16.5937,16.6034,64160.0
2020-05-04 13:45:00,17.11,17.17,17.11,17.17,107426.0,16.6034,16.6616,16.6034,16.6616,107426.0
2020-05-04 13:50:00,17.17,17.19,17.15,17.17,139048.0,16.6616,16.681,16.6422,16.6616,139048.0
2020-05-04 13:55:00,17.17,17.21,17.17,17.2,80470.0,16.6616,16.7005,16.6616,16.6907,80470.0
2020-05-04 14:00:00,17.2,17.21,17.18,17.19,89748.0,16.6907,16.7005,16.6713,16.681,89748.0
2020-05-04 14:05:00,17.19,17.21,17.16,17.17,37374.0,16.681,16.7005,16.6519,16.6616,37374.0
2020-05-04 14:10:00,17.17,17.27,17.17,17.25,161610.0,16.6616,16.7587,16.6616,16.7393,161610.0
2020-05-04 14:15:00,17.25,17.26,17.22,17.26,129908.0,16.7393,16.749,16.7102,16.749,129908.0
2020-05-04 14:20:00,17.25,17.26,17.23,17.25,137312.0,16.7393,16.749,16.7199,16.7393,137312.0
2020-05-04 14:25:00,17.24,17.24,17.2,17.22,94608.0,16.7296,16.7296,16.6907,16.7102,94608.0
2020-05-04 14:30:00,17.22,17.29,17.2,17.2,240372.0,16.7102,16.7781,16.6907,16.6907,240372.0
2020-05-04 14:35:00,17.21,17.21,17.14,17.15,193402.0,16.7005,16.7005,16.6325,16.6422,193402.0
2020-05-04 14:40:00,17.15,17.2,17.13,17.17,119800.0,16.6422,16.6907,16.6228,16.6616,119800.0
2020-05-04 14:45:00,17.16,17.29,17.16,17.29,233318.0,16.6519,16.7781,16.6519,16.7781,233318.0
2020-05-04 14:50:00,17.29,17.36,17.28,17.32,294386.0,16.7781,16.846,16.7684,16.8072,294386.0
2020-05-04 14:55:00,17.33,17.42,17.31,17.4,200626.0,16.8169,16.9042,16.7975,16.8848,200626.0
2020-05-04 15:00:00,17.4,17.4,17.36,17.39,233060.0,16.8848,16.8848,16.846,16.8751,233060.0
2020-05-04 15:05:00,17.39,17.42,17.35,17.42,185370.0,16.8751,16.9042,16.8363,16.9042,185370.0
2020-05-04 15:10:00,17.42,17.49,17.41,17.45,455300.0,16.9042,16.9722,16.8945,16.9333,455300.0
2020-05-04 15:15:00,17.45,17.52,17.44,17.52,527204.0,16.9333,17.0013,16.9236,17.0013,527204.0
2020-05-04 15:20:00,17.51,17.54,17.5,17.52,555214.0,16.9916,17.0207,16.9819,17.0013,555214.0
2020-05-04 15:25:00,17.52,17.57,17.48,17.54,393990.0,17.0013,17.0498,16.9625,17.0207,393990.0
2020-05-04 15:30:00,17.54,17.63,17.53,17.63,346748.0,17.0207,17.108,17.011,17.108,346748.0
2020-05-04 15:35:00,17.63,17.65,17.57,17.59,380764.0,17.108,17.1274,17.0498,17.0692,380764.0
2020-05-04 15:40:00,17.59,17.66,17.58,17.62,346758.0,17.0692,17.1371,17.0595,17.0983,346758.0
2020-05-04 15:45:00,17.61,17.64,17.58,17.61,314240.0,17.0886,17.1177,17.0595,17.0886,314240.0
2020-05-04 15:50:00,17.6,17.61,17.51,17.54,471592.0,17.0789,17.0886,16.9916,17.0207,471592.0
2020-05-04 15:55:00,17.54,17.67,17.53,17.61,635164.0,17.0207,17.1468,17.011,17.0886,635164.0
2020-05-05 09:30:00,18.17,18.33,18.1,18.27,1099454.0,17.632,17.7873,17.5641,17.7291,1099454.0
2020-05-05 09:35:00,18.28,18.3,18.23,18.23,462250.0,17.7388,17.7582,17.6903,17.6903,462250.0
2020-05-05 09:40:00,18.22,18.32,18.22,18.28,357214.0,17.6805,17.7776,17.6805,17.7388,357214.0
2020-05-05 09:45:00,18.28,18.37,18.24,18.35,586094.0,17.7388,17.8261,17.7,17.8067,586094.0
2020-05-05 09:50:00,18.36,18.41,18.35,18.4,502190.0,17.8164,17.8649,17.8067,17.8552,502190.0
2020-05-05 09:55:00,18.41,18.45,18.38,18.45,251372.0,17.8649,17.9037,17.8358,17.9037,251372.0
2020-05-05 10:00:00,18.45,18.51,18.43,18.45,301616.0,17.9037,17.962,17.8843,17.9037,301616.0
2020-05-05 10:05:00,18.45,18.49,18.4,18.46,481568.0,17.9037,17.9426,17.8552,17.9134,481568.0
2020-05-05 10:10:00,18.47,18.47,18.35,18.35,306054.0,17.9231,17.9231,17.8067,17.8067,306054.0
2020-05-05 10:15:00,18.36,18.43,18.36,18.42,242710.0,17.8164,17.8843,17.8164,17.8746,242710.0
2020-05-05 10:20:00,18.42,18.44,18.35,18.36,241386.0,17.8746,17.894,17.8067,17.8164,241386.0
2020-05-05 10:25:00,18.36,18.37,18.3,18.33,202502.0,17.8164,17.8261,17.7582,17.7873,202502.0
2020-05-05 10:30:00,18.33,18.38,18.32,18.38,203050.0,17.7873,17.8358,17.7776,17.8358,203050.0
2020-05-05 10:35:00,18.38,18.42,18.37,18.42,198164.0,17.8358,17.8746,17.8261,17.8746,198164.0
2020-05-05 10:40:00,18.42,18.42,18.35,18.39,252324.0,17.8746,17.8746,17.8067,17.8455,252324.0
2020-05-05 10:45:00,18.39,18.43,18.31,18.32,258828.0,17.8455,17.8843,17.7679,17.7776,258828.0
2020-05-05 10:50:00,18.33,18.4,18.3,18.39,253692.0,17.7873,17.8552,17.7582,17.8455,253692.0
2020-05-05 10:55:00,18.39,18.43,18.38,18.42,181394.0,17.8455,17.8843,17.8358,17.8746,181394.0
2020-05-05 11:00:00,18.43,18.47,18.4,18.45,140444.0,17.8843,17.9231,17.8552,17.9037,140444.0
2020-05-05 11:05:00,18.44,18.48,18.42,18.46,111514.0,17.894,17.9328,17.8746,17.9134,111514.0
2020-05-05 11:10:00,18.46,18.47,18.41,18.43,108040.0,17.9134,17.9231,17.8649,17.8843,108040.0
2020-05-05 11:15:00,18.45,18.45,18.39,18.43,170434.0,17.9037,17.9037,17.8455,17.8843,170434.0
2020-05-05 11:20:00,18.43,18.54,18.43,18.53,362696.0,17.8843,17.9911,17.8843,17.9814,362696.0
2020-05-05 11:25:00,18.53,18.54,18.48,18.52,137428.0,17.9814,17.9911,17.9328,17.9717,137428.0
2020-05-05 11:30:00,18.52,18.55,18.52,18.54,207744.0,17.9717,18.0008,17.9717,17.9911,207744.0
2020-05-05 11:35:00,18.54,18.55,18.52,18.53,202174.0,17.9911,18.0008,17.9717,17.9814,202174.0
2020-05-05 11:40:00,18.53,18.6,18.53,18.59,166742.0,17.9814,18.0493,17.9814,18.0396,166742.0
2020-05-05 11:45:00,18.59,18.59,18.57,18.58,182970.0,18.0396,18.0396,18.0202,18.0299,182970.0
2020-05-05 11:50:00,18.57,18.58,18.55,18.55,190332.0,18.0202,18.0299,18.0008,18.0008,190332.0
2020-05-05 11:55:00,18.56,18.59,18.55,18.58,70392.0,18.0105,18.0396,18.0008,18.0299,70392.0
2020-05-05 12:00:00,18.59,18.61,18.57,18.59,211218.0,18.0396,18.059,18.0202,18.0396,211218.0
2020-05-05 12:05:00,18.58,18.63,18.58,18.61,124060.0,18.0299,18.0784,18.0299,18.059,124060.0
2020-05-05 12:10:00,18.61,18.65,18.61,18.62,130444.0,18.059,18.0978,18.059,18.0687,130444.0
2020-05-05 12:15:00,18.62,18.65,18.61,18.64,114438.0,18.0687,18.0978,18.059,18.0881,114438.0
2020-05-05 12:20:00,18.64,18.64,18.6,18.6,197176.0,18.0881,18.0881,18.0493,18.0493,197176.0
2020-05-05 12:25:00,18.61,18.61,18.55,18.57,211426.0,18.059,18.059,18.0008,18.0202,211426.0
2020-05-05 12:30:00,18.57,18.6,18.55,18.55,152874.0,18.0202,18.0493,18.0008,18.0008,152874.0
2020-05-05 12:35:00,18.55,18.56,18.53,18.54,122182.0,18.0008,18.0105,17.9814,17.9911,122182.0
2020-05-05 12:40:00,18.54,18.54,18.48,18.5,184694.0,17.9911,17.9911,17.9328,17.9523,184694.0
2020-05-05 12:45:00,18.5,18.53,18.5,18.51,113682.0,17.9523,17.9814,17.9523,17.962,113682.0
2020-05-05 12:50:00,18.52,18.55,18.49,18.54,148342.0,17.9717,18.0008,17.9426,17.9911,148342.0
2020-05-05 12:55:00,18.53,18.53,18.48,18.49,152302.0,17.9814,17.9814,17.9328,17.9426,152302.0
2020-05-05 13:00:00,18.5,18.54,18.47,18.47,149522.0,17.9523,17.9911,17.9231,17.9231,149522.0
2020-05-05 13:05:00,18.47,18.48,18.43,18.46,271378.0,17.9231,17.9328,17.8843,17.9134,271378.0
2020-05-05 13:10:00,18.46,18.49,18.42,18.46,166034.0,17.9134,17.9426,17.8746,17.9134,166034.0
2020-05-05 13:15:00,18.46,18.5,18.46,18.47,131546.0,17.9134,17.9523,17.9134,17.9231,131546.0
2020-05-05 13:20:00,18.47,18.47,18.43,18.46,210328.0,17.9231,17.9231,17.8843,17.9134,210328.0
2020-05-05 13:25:00,18.47,18.53,18.47,18.52,428600.0,17.9231,17.9814,17.9231,17.9717,428600.0
2020-05-05 13:30:00,18.52,18.55,18.52,18.54,173504.0,17.9717,18.0008,17.9717,17.9911,173504.0
2020-05-05 13:35:00,18.54,18.55,18.52,18.53,135310.0,17.9911,18.0008,17.9717,17.9814,135310.0
2020-05-05 13:40:00,18.53,18.55,18.51,18.54,125976.0,17.9814,18.0008,17.962,17.9911,125976.0
2020-05-05 13:45:00,18.53,18.57,18.53,18.56,107980.0,17.9814,18.0202,17.9814,18.0105,107980.0
2020-05-05 13:50:00,18.57,18.59,18.54,18.58,99422.0,18.0202,18.0396,17.9911,18.0299,99422.0
2020-05-05 13:55:00,18.58,18.59,18.55,18.56,167840.0,18.0299,18.0396,18.0008,18.0105,167840.0
2020-05-05 14:00:00,18.56,18.57,18.52,18.56,289948.0,18.0105,18.0202,17.9717,18.0105,289948.0
2020-05-05 14:05:00,18.55,18.59,18.54,18.57,82006.0,18.0008,18.0396,17.9911,18.0202,82006.0
2020-05-05 14:10:00,18.56,18.64,18.55,18.63,294758.0,18.0105,18.0881,18.0008,18.0784,294758.0
2020-05-05 14:15:00,18.63,18.63,18.6,18.62,160356.0,18.0784,18.0784,18.0493,18.0687,160356.0
2020-05-05 14:20:00,18.63,18.63,18.59,18.61,149150.0,18.0784,18.0784,18.0396,18.059,149150.0
2020-05-05 14:25:00,18.61,18.63,18.61,18.61,66426.0,18.059,18.0784,18.059,18.059,66426.0
2020-05-05 14:30:00,18.61,18.63,18.53,18.54,336116.0,18.059,18.0784,17.9814,17.9911,336116.0
2020-05-05 14:35:00,18.55,18.57,18.53,18.53,78472.0,18.0008,18.0202,17.9814,17.9814,78472.0
2020-05-05 14:40:00,18.53,18.56,18.5,18.55,187356.0,17.9814,18.0105,17.9523,18.0008,187356.0
2020-05-05 14:45:00,18.55,18.58,18.52,18.57,195310.0,18.0008,18.0299,17.9717,18.0202,195310.0
2020-05-05 14:50:00,18.57,18.6,18.57,18.6,205130.0,18.0202,18.0493,18.0202,18.0493,205130.0
2020-05-05 14:55:00,18.59,18.65,18.59,18.65,189294.0,18.0396,18.0978,18.0396,18.0978,189294.0
2020-05-05 15:00:00,18.64,18.64,18.59,18.61,110592.0,18.0881,18.0881,18.0396,18.059,110592.0
2020-05-05 15:05:00,18.61,18.64,18.58,18.61,169574.0,18.059,18.0881,18.0299,18.059,169574.0
2020-05-05 15:10:00,18.61,18.63,18.59,18.61,64404.0,18.059,18.0784,18.0396,18.059,64404.0
2020-05-05 15:15:00,18.61,18.61,18.38,18.39,525488.0,18.059,18.059,17.8358,17.8455,525488.0
2020-05-05 15:20:00,18.38,18.43,18.35,18.42,311468.0,17.8358,17.8843,17.8067,17.8746,311468.0
2020-05-05 15:25:00,18.42,18.46,18.22,18.26,698556.0,17.8746,17.9134,17.6805,17.7194,698556.0
2020-05-05 15:30:00,18.26,18.31,18.16,18.19,545552.0,17.7194,17.7679,17.6223,17.6514,545552.0
2020-05-05 15:35:00,18.18,18.2,18.01,18.08,790632.0,17.6417,17.6611,17.4768,17.5447,790632.0
2020-05-05 15:40:00,18.08,18.16,18.0,18.15,590140.0,17.5447,17.6223,17.4671,17.6126,590140.0
2020-05-05 15:45:00,18.15,18.15,18.05,18.13,488704.0,17.6126,17.6126,17.5156,17.5932,488704.0
2020-05-05 15:50:00,18.13,18.28,18.13,18.24,925190.0,17.5932,17.7388,17.5932,17.7,925190.0
2020-05-05 15:55:00,18.23,18.24,18.06,18.08,625408.0,17.6903,17.7,17.5253,17.5447,625408.0
2020-05-06 09:30:00,18.43,18.52,18.38,18.43,637290.0,17.8843,17.9717,17.8358,17.8843,637290.0
2020-05-06 09:35:00,18.42,18.5,18.36,18.37,290404.0,17.8746,17.9523,17.8164,17.8261,290404.0
2020-05-06 09:40:00,18.39,18.45,18.29,18.32,386612.0,17.8455,17.9037,17.7485,17.7776,386612.0
2020-05-06 09:45:00,18.32,18.37,18.29,18.3,460772.0,17.7776,17.8261,17.7485,17.7582,460772.0
2020-05-06 09:50:00,18.29,18.34,18.14,18.14,562872.0,17.7485,17.797,17.6029,17.6029,562872.0
2020-05-06 09:55:00,18.15,18.16,18.0,18.11,551754.0,17.6126,17.6223,17.4671,17.5738,551754.0
2020-05-06 10:00:00,18.11,18.16,17.97,17.98,452584.0,17.5738,17.6223,17.4379,17.4477,452584.0
2020-05-06 10:05:00,17.98,18.05,17.92,17.92,636016.0,17.4477,17.5156,17.3894,17.3894,636016.0
2020-05-06 10:10:00,17.93,17.96,17.86,17.93,434442.0,17.3991,17.4282,17.3312,17.3991,434442.0
2020-05-06 10:15:00,17.95,18.04,17.91,18.03,563806.0,17.4185,17.5059,17.3797,17.4962,563806.0
2020-05-06 10:20:00,18.02,18.09,18.0,18.08,400026.0,17.4865,17.5544,17.4671,17.5447,400026.0
2020-05-06 10:25:00,18.09,18.16,18.07,18.14,745394.0,17.5544,17.6223,17.535,17.6029,745394.0
2020-05-06 10:30:00,18.14,18.22,18.11,18.19,508428.0,17.6029,17.6805,17.5738,17.6514,508428.0
2020-05-06 10:35:00,18.2,18.22,18.13,18.14,517190.0,17.6611,17.6805,17.5932,17.6029,517190.0
2020-05-06 10:40:00,18.13,18.29,18.11,18.28,511836.0,17.5932,17.7485,17.5738,17.7388,511836.0
2020-05-06 10:45:00,18.27,18.39,18.27,18.35,605444.0,17.7291,17.8455,17.7291,17.8067,605444.0
2020-05-06 10:50:00,18.35,18.38,18.29,18.3,319634.0,17.8067,17.8358,17.7485,17.7582,319634.0
2020-05-06 10:55:00,18.3,18.34,18.26,18.28,228292.0,17.7582,17.797,17.7194,17.7388,228292.0
2020-05-06 11:00:00,18.27,18.35,18.26,18.28,179112.0,17.7291,17.8067,17.7194,17.7388,179112.0
2020-05-06 11:05:00,18.29,18.3,18.21,18.24,263846.0,17.7485,17.7582,17.6708,17.7,263846.0
2020-05-06 11:10:00,18.24,18.28,18.15,18.17,129854.0,17.7,17.7388,17.6126,17.632,129854.0
2020-05-06 11:15:00,18.17,18.2,18.11,18.14,316180.0,17.632,17.6611,17.5738,17.6029,316180.0
2020-05-06 11:20:00,18.14,18.14,18.02,18.02,203900.0,17.6029,17.6029,17.4865,17.4865,203900.0
2020-05-06 11:25:00,18.02,18.12,17.99,18.11,483948.0,17.4865,17.5835,17.4574,17.5738,483948.0
2020-05-06 11:30:00,18.11,18.15,18.07,18.08,557632.0,17.5738,17.6126,17.535,17.5447,557632.0
2020-05-06 11:35:00,18.09,18.2,18.06,18.17,329786.0,17.5544,17.6611,17.5253,17.632,329786.0
2020-05-06 11:40:00,18.17,18.19,18.06,18.07,306230.0,17.632,17.6514,17.5253,17.535,306230.0
2020-05-06 11:45:00,18.07,18.13,18.02,18.05,211252.0,17.535,17.5932,17.4865,17.5156,211252.0
2020-05-06 11:50:00,18.04,18.04,17.95,18.02,358948.0,17.5059,17.5059,17.4185,17.4865,358948.0
2020-05-06 11:55:00,18.0,18.08,17.99,18.07,265342.0,17.4671,17.5447,17.4574,17.535,265342.0
2020-05-06 12:00:00,18.06,18.14,18.02,18.12,302172.0,17.5253,17.6029,17.4865,17.5835,302172.0
2020-05-06 12:05:00,18.11,18.12,18.03,18.05,198972.0,17.5738,17.5835,17.4962,17.5156,198972.0
2020-05-06 12:10:00,18.04,18.08,18.02,18.05,178092.0,17.5059,17.5447,17.4865,17.5156,178092.0
2020-05-06 12:15:00,18.06,18.16,18.04,18.15,224646.0,17.5253,17.6223,17.5059,17.6126,224646.0
2020-05-06 12:20:00,18.15,18.16,18.09,18.15,174990.0,17.6126,17.6223,17.5544,17.6126,174990.0
2020-05-06 12:25:00,18.15,18.17,18.1,18.14,213188.0,17.6126,17.632,17.5641,17.6029,213188.0
2020-05-06 12:30:00,18.15,18.18,18.13,18.17,163518.0,17.6126,17.6417,17.5932,17.632,163518.0
2020-05-06 12:35:00,18.17,18.21,18.14,18.18,170838.0,17.632,17.6708,17.6029,17.6417,170838.0
2020-05-06 12:40:00,18.18,18.18,18.12,18.14,183284.0,17.6417,17.6417,17.5835,17.6029,183284.0
2020-05-06 12:45:00,18.14,18.22,18.14,18.2,233624.0,17.6029,17.6805,17.6029,17.6611,233624.0
2020-05-06 12:50:00,18.2,18.24,18.19,18.22,133946.0,17.6611,17.7,17.6514,17.6805,133946.0
2020-05-06 12:55:00,18.21,18.24,18.16,18.16,279360.0,17.6708,17.7,17.6223,17.6223,279360.0
2020-05-06 13:00:00,18.17,18.18,18.08,18.11,212286.0,17.632,17.6417,17.5447,17.5738,212286.0
2020-05-06 13:05:00,18.11,18.14,18.1,18.11,146430.0,17.5738,17.6029,17.5641,17.5738,146430.0
2020-05-06 13:10:00,18.11,18.14,18.08,18.12,178442.0,17.5738,17.6029,17.5447,17.5835,178442.0
2020-05-06 13:15:00,18.13,18.17,18.11,18.17,107888.0,17.5932,17.632,17.5738,17.632,107888.0
2020-05-06 13:20:00,18.17,18.19,18.04,18.11,362624.0,17.632,17.6514,17.5059,17.5738,362624.0
2020-05-06 13:25:00,18.12,18.18,18.1,18.18,251154.0,17.5835,17.6417,17.5641,17.6417,251154.0
2020-05-06 13:30:00,18.18,18.23,18.17,18.21,207952.0,17.6417,17.6903,17.632,17.6708,207952.0
2020-05-06 13:35:00,18.21,18.27,18.18,18.25,172146.0,17.6708,17.7291,17.6417,17.7097,172146.0
2020-05-06 13:40:00,18.26,18.27,18.22,18.25,176752.0,17.7194,17.7291,17.6805,17.7097,176752.0
2020-05-06 13:45:00,18.25,18.31,18.24,18.24,357234.0,17.7097,17.7679,17.7,17.7,357234.0
2020-05-06 13:50:00,18.25,18.29,18.23,18.27,128630.0,17.7097,17.7485,17.6903,17.7291,128630.0
2020-05-06 13:55:00,18.27,18.28,18.23,18.24,128120.0,17.7291,17.7388,17.6903,17.7,128120.0
2020-05-06 14:00:00,18.23,18.23,18.1,18.16,351072.0,17.6903,17.6903,17.5641,17.6223,351072.0
2020-05-06 14:05:00,18.16,18.18,18.14,18.15,85200.0,17.6223,17.6417,17.6029,17.6126,85200.0
2020-05-06 14:10:00,18.15,18.16,18.03,18.06,265474.0,17.6126,17.6223,17.4962,17.5253,265474.0
2020-05-06 14:15:00,18.07,18.13,18.06,18.1,191008.0,17.535,17.5932,17.5253,17.5641,191008.0
2020-05-06 14:20:00,18.1,18.15,18.09,18.14,185120.0,17.5641,17.6126,17.5544,17.6029,185120.0
2020-05-06 14:25:00,18.14,18.17,18.05,18.05,314344.0,17.6029,17.632,17.5156,17.5156,314344.0
2020-05-06 14:30:00,18.05,18.14,17.99,18.11,406578.0,17.5156,17.6029,17.4574,17.5738,406578.0
2020-05-06 14:35:00,18.11,18.12,18.07,18.1,326398.0,17.5738,17.5835,17.535,17.5641,326398.0
2020-05-06 14:40:00,18.1,18.14,18.05,18.13,333456.0,17.5641,17.6029,17.5156,17.5932,333456.0
2020-05-06 14:45:00,18.13,18.2,18.12,18.18,159088.0,17.5932,17.6611,17.5835,17.6417,159088.0
2020-05-06 14:50:00,18.18,18.18,18.14,18.18,177206.0,17.6417,17.6417,17.6029,17.6417,177206.0
2020-05-06 14:55:00,18.17,18.19,18.08,18.08,147196.0,17.632,17.6514,17.5447,17.5447,147196.0
2020-05-06 15:00:00,18.1,18.13,18.04,18.08,244904.0,17.5641,17.5932,17.5059,17.5447,244904.0
2020-05-06 15:05:00,18.09,18.14,18.08,18.14,92486.0,17.5544,17.6029,17.5447,17.6029,92486.0
2020-05-06 15:10:00,18.13,18.15,18.06,18.1,167692.0,17.5932,17.6126,17.5253,17.5641,167692.0
2020-05-06 15:15:00,18.09,18.13,18.07,18.12,193986.0,17.5544,17.5932,17.535,17.5835,193986.0
2020-05-06 15:20:00,18.13,18.15,18.08,18.1,166988.0,17.5932,17.6126,17.5447,17.5641,166988.0
2020-05-06 15:25:00,18.1,18.12,18.04,18.07,179514.0,17.5641,17.5835,17.5059,17.535,179514.0
2020-05-06 15:30:00,18.06,18.06,17.89,17.89,616568.0,17.5253,17.5253,17.3603,17.3603,616568.0
2020-05-06 15:35:00,17.89,17.93,17.83,17.87,545100.0,17.3603,17.3991,17.3021,17.3409,545100.0
2020-05-06 15:40:00,17.87,17.9,17.78,17.9,1036666.0,17.3409,17.37,17.2536,17.37,1036666.0
2020-05-06 15:45:00,17.89,17.89,17.73,17.75,652998.0,17.3603,17.3603,17.2051,17.2245,652998.0
2020-05-06 15:50:00,17.74,17.85,17.68,17.82,695278.0,17.2148,17.3215,17.1565,17.2924,695278.0
2020-05-06 15:55:00,17.82,17.83,17.71,17.72,533744.0,17.2924,17.3021,17.1856,17.1954,533744.0
2020-05-07 09:30:00,18.37,18.5,18.35,18.43,802264.0,17.8261,17.9523,17.8067,17.8843,802264.0
2020-05-07 09:35:00,18.43,18.52,18.34,18.45,902784.0,17.8843,17.9717,17.797,17.9037,902784.0
2020-05-07 09:40:00,18.45,18.54,18.43,18.5,548490.0,17.9037,17.9911,17.8843,17.9523,548490.0
2020-05-07 09:45:00,18.5,18.5,18.44,18.48,358792.0,17.9523,17.9523,17.894,17.9328,358792.0
2020-05-07 09:50:00,18.48,18.57,18.43,18.56,496016.0,17.9328,18.0202,17.8843,18.0105,496016.0
2020-05-07 09:55:00,18.56,18.59,18.51,18.53,494764.0,18.0105,18.0396,17.962,17.9814,494764.0
2020-05-07 10:00:00,18.53,18.55,18.43,18.46,355350.0,17.9814,18.0008,17.8843,17.9134,355350.0
2020-05-07 10:05:00,18.46,18.47,18.35,18.41,347524.0,17.9134,17.9231,17.8067,17.8649,347524.0
2020-05-07 10:10:00,18.42,18.42,18.26,18.33,527926.0,17.8746,17.8746,17.7194,17.7873,527926.0
2020-05-07 10:15:00,18.31,18.38,18.29,18.37,215912.0,17.7679,17.8358,17.7485,17.8261,215912.0
2020-05-07 10:20:00,18.38,18.41,18.35,18.39,300618.0,17.8358,17.8649,17.8067,17.8455,300618.0
2020-05-07 10:25:00,18.39,18.44,18.36,18.42,411486.0,17.8455,17.894,17.8164,17.8746,411486.0
2020-05-07 10:30:00,18.42,18.46,18.41,18.44,181768.0,17.8746,17.9134,17.8649,17.894,181768.0
2020-05-07 10:35:00,18.44,18.46,18.39,18.41,191438.0,17.894,17.9134,17.8455,17.8649,191438.0
2020-05-07 10:40:00,18.42,18.53,18.42,18.48,173580.0,17.8746,17.9814,17.8746,17.9328,173580.0
2020-05-07 10:45:00,18.48,18.5,18.34,18.34,257916.0,17.9328,17.9523,17.797,17.797,257916.0
2020-05-07 10:50:00,18.34,18.39,18.33,18.38,169202.0,17.797,17.8455,17.7873,17.8358,169202.0
2020-05-07 10:55:00,18.39,18.4,18.3,18.34,285408.0,17.8455,17.8552,17.7582,17.797,285408.0
2020-05-07 11:00:00,18.34,18.42,18.33,18.4,300514.0,17.797,17.8746,17.7873,17.8552,300514.0
2020-05-07 11:05:00,18.38,18.43,18.37,18.41,189406.0,17.8358,17.8843,17.8261,17.8649,189406.0
2020-05-07 11:10:00,18.4,18.49,18.4,18.48,314162.0,17.8552,17.9426,17.8552,17.9328,314162.0
2020-05-07 11:15:00,18.48,18.54,18.46,18.53,188696.0,17.9328,17.9911,17.9134,17.9814,188696.0
2020-05-07 11:20:00,18.53,18.53,18.46,18.49,230482.0,17.9814,17.9814,17.9134,17.9426,230482.0
2020-05-07 11:25:00,18.49,18.52,18.47,18.5,213438.0,17.9426,17.9717,17.9231,17.9523,213438.0
2020-05-07 11:30:00,18.51,18.56,18.49,18.53,394540.0,17.962,18.0105,17.9426,17.9814,394540.0
2020-05-07 11:35:00,18.53,18.56,18.47,18.48,276530.0,17.9814,18.0105,17.9231,17.9328,276530.0
2020-05-07 11:40:00,18.48,18.68,18.48,18.67,415194.0,17.9328,18.1269,17.9328,18.1172,415194.0
2020-05-07 11:45:00,18.67,18.73,18.65,18.68,391758.0,18.1172,18.1754,18.0978,18.1269,391758.0
2020-05-07 11:50:00,18.68,18.69,18.63,18.65,173236.0,18.1269,18.1366,18.0784,18.0978,173236.0
2020-05-07 11:55:00,18.66,18.69,18.64,18.68,248388.0,18.1075,18.1366,18.0881,18.1269,248388.0
2020-05-07 12:00:00,18.68,18.74,18.64,18.64,237874.0,18.1269,18.1852,18.0881,18.0881,237874.0
2020-05-07 12:05:00,18.64,18.68,18.64,18.66,193492.0,18.0881,18.1269,18.0881,18.1075,193492.0
2020-05-07 12:10:00,18.65,18.67,18.63,18.67,165384.0,18.0978,18.1172,18.0784,18.1172,165384.0
2020-05-07 12:15:00,18.67,18.71,18.67,18.7,144362.0,18.1172,18.156,18.1172,18.1463,144362.0
2020-05-07 12:20:00,18.7,18.72,18.64,18.67,180034.0,18.1463,18.1657,18.0881,18.1172,180034.0
2020-05-07 12:25:00,18.68,18.73,18.68,18.68,151442.0,18.1269,18.1754,18.1269,18.1269,151442.0
2020-05-07 12:30:00,18.68,18.7,18.65,18.65,227342.0,18.1269,18.1463,18.0978,18.0978,227342.0
2020-05-07 12:35:00,18.65,18.67,18.61,18.62,157714.0,18.0978,18.1172,18.059,18.0687,157714.0
2020-05-07 12:40:00,18.62,18.63,18.6,18.61,236548.0,18.0687,18.0784,18.0493,18.059,236548.0
2020-05-07 12:45:00,18.61,18.64,18.57,18.58,207832.0,18.059,18.0881,18.0202,18.0299,207832.0
2020-05-07 12:50:00,18.58,18.6,18.55,18.56,124190.0,18.0299,18.0493,18.0008,18.0105,124190.0
2020-05-07 12:55:00,18.57,18.65,18.56,18.65,190846.0,18.0202,18.0978,18.0105,18.0978,190846.0
2020-05-07 13:00:00,18.64,18.67,18.64,18.66,116036.0,18.0881,18.1172,18.0881,18.1075,116036.0
2020-05-07 13:05:00,18.66,18.67,18.65,18.66,52728.0,18.1075,18.1172,18.0978,18.1075,52728.0
2020-05-07 13:10:00,18.67,18.7,18.66,18.69,69580.0,18.1172,18.1463,18.1075,18.1366,69580.0
2020-05-07 13:15:00,18.68,18.68,18.63,18.63,110810.0,18.1269,18.1269,18.0784,18.0784,110810.0
2020-05-07 13:20:00,18.63,18.66,18.6,18.6,105242.0,18.0784,18.1075,18.0493,18.0493,105242.0
2020-05-07 13:25:00,18.6,18.61,18.58,18.59,94324.0,18.0493,18.059,18.0299,18.0396,94324.0
2020-05-07 13:30:00,18.59,18.64,18.58,18.63,107774.0,18.0396,18.0881,18.0299,18.0784,107774.0
2020-05-07 13:35:00,18.63,18.65,18.59,18.59,120982.0,18.0784,18.0978,18.0396,18.0396,120982.0
2020-05-07 13:40:00,18.6,18.61,18.57,18.61,119156.0,18.0493,18.059,18.0202,18.059,119156.0
2020-05-07 13:45:00,18.61,18.64,18.59,18.61,155260.0,18.059,18.0881,18.0396,18.059,155260.0
2020-05-07 13:50:00,18.61,18.62,18.5,18.54,259526.0,18.059,18.0687,17.9523,17.9911,259526.0
2020-05-07 13:55:00,18.54,18.57,18.54,18.57,104796.0,17.9911,18.0202,17.9911,18.0202,104796.0
2020-05-07 14:00:00,18.56,18.56,18.5,18.52,193716.0,18.0105,18.0105,17.9523,17.9717,193716.0
2020-05-07 14:05:00,18.52,18.55,18.5,18.52,111142.0,17.9717,18.0008,17.9523,17.9717,111142.0
2020-05-07 14:10:00,18.52,18.6,18.51,18.57,139408.0,17.9717,18.0493,17.962,18.0202,139408.0
2020-05-07 14:15:00,18.57,18.58,18.52,18.54,141326.0,18.0202,18.0299,17.9717,17.9911,141326.0
2020-05-07 14:20:00,18.54,18.54,18.42,18.43,340160.0,17.9911,17.9911,17.8746,17.8843,340160.0
2020-05-07 14:25:00,18.42,18.47,18.41,18.47,189896.0,17.8746,17.9231,17.8649,17.9231,189896.0
2020-05-07 14:30:00,18.47,18.5,18.43,18.43,199026.0,17.9231,17.9523,17.8843,17.8843,199026.0
2020-05-07 14:35:00,18.43,18.47,18.42,18.47,126976.0,17.8843,17.9231,17.8746,17.9231,126976.0
2020-05-07 14:40:00,18.47,18.47,18.38,18.39,262484.0,17.9231,17.9231,17.8358,17.8455,262484.0
2020-05-07 14:45:00,18.4,18.41,18.34,18.41,247536.0,17.8552,17.8649,17.797,17.8649,247536.0
2020-05-07 14:50:00,18.41,18.45,18.35,18.42,173426.0,17.8649,17.9037,17.8067,17.8746,173426.0
2020-05-07 14:55:00,18.42,18.43,18.38,18.42,126186.0,17.8746,17.8843,17.8358,17.8746,126186.0
2020-05-07 15:00:00,18.42,18.43,18.3,18.39,307788.0,17.8746,17.8843,17.7582,17.8455,307788.0
2020-05-07 15:05:00,18.39,18.47,18.38,18.46,201300.0,17.8455,17.9231,17.8358,17.9134,201300.0
2020-05-07 15:10:00,18.46,18.5,18.4,18.41,270712.0,17.9134,17.9523,17.8552,17.8649,270712.0
2020-05-07 15:15:00,18.4,18.42,18.25,18.34,470116.0,17.8552,17.8746,17.7097,17.797,470116.0
2020-05-07 15:20:00,18.34,18.39,18.31,18.36,230920.0,17.797,17.8455,17.7679,17.8164,230920.0
2020-05-07 15:25:00,18.36,18.41,18.35,18.39,162918.0,17.8164,17.8649,17.8067,17.8455,162918.0
2020-05-07 15:30:00,18.38,18.4,18.27,18.34,478806.0,17.8358,17.8552,17.7291,17.797,478806.0
2020-05-07 15:35:00,18.34,18.36,18.28,18.3,229326.0,17.797,17.8164,17.7388,17.7582,229326.0
2020-05-07 15:40:00,18.3,18.32,18.25,18.29,318976.0,17.7582,17.7776,17.7097,17.7485,318976.0
2020-05-07 15:45:00,18.3,18.38,18.27,18.28,592186.0,17.7582,17.8358,17.7291,17.7388,592186.0
2020-05-07 15:50:00,18.28,18.38,18.25,18.33,655296.0,17.7388,17.8358,17.7097,17.7873,655296.0
2020-05-07 15:55:00,18.33,18.35,18.27,18.34,533850.0,17.7873,17.8067,17.7291,17.797,533850.0
2020-05-08 09:30:00,18.99,19.06,18.86,18.92,871254.0,18.4277,18.4957,18.3016,18.3598,871254.0
2020-05-08 09:35:00,18.91,18.91,18.77,18.82,498372.0,18.3501,18.3501,18.2143,18.2628,498372.0
2020-05-08 09:40:00,18.82,18.92,18.81,18.9,463098.0,18.2628,18.3598,18.2531,18.3404,463098.0
2020-05-08 09:45:00,18.89,18.96,18.89,18.93,448690.0,18.3307,18.3986,18.3307,18.3695,448690.0
2020-05-08 09:50:00,18.93,18.98,18.88,18.9,215842.0,18.3695,18.418,18.321,18.3404,215842.0
2020-05-08 09:55:00,18.91,18.97,18.89,18.95,242168.0,18.3501,18.4083,18.3307,18.3889,242168.0
2020-05-08 10:00:00,18.95,19.03,18.95,19.0,369208.0,18.3889,18.4666,18.3889,18.4375,369208.0
2020-05-08 10:05:00,19.0,19.06,18.99,18.99,295062.0,18.4375,18.4957,18.4277,18.4277,295062.0
2020-05-08 10:10:00,18.99,19.03,18.99,19.03,219822.0,18.4277,18.4666,18.4277,18.4666,219822.0
2020-05-08 10:15:00,19.02,19.09,18.99,19.07,341244.0,18.4569,18.5248,18.4277,18.5054,341244.0
2020-05-08 10:20:00,19.07,19.07,19.0,19.02,170198.0,18.5054,18.5054,18.4375,18.4569,170198.0
2020-05-08 10:25:00,19.03,19.05,18.97,19.0,353736.0,18.4666,18.486,18.4083,18.4375,353736.0
2020-05-08 10:30:00,19.0,19.03,18.96,19.02,222680.0,18.4375,18.4666,18.3986,18.4569,222680.0
2020-05-08 10:35:00,19.01,19.06,19.0,19.04,151354.0,18.4472,18.4957,18.4375,18.4763,151354.0
2020-05-08 10:40:00,19.04,19.06,18.91,18.92,298356.0,18.4763,18.4957,18.3501,18.3598,298356.0
2020-05-08 10:45:00,18.92,18.98,18.91,18.95,168534.0,18.3598,18.418,18.3501,18.3889,168534.0
2020-05-08 10:50:00,18.95,18.97,18.93,18.95,137984.0,18.3889,18.4083,18.3695,18.3889,137984.0
2020-05-08 10:55:00,18.95,18.98,18.9,18.96,197068.0,18.3889,18.418,18.3404,18.3986,197068.0
2020-05-08 11:00:00,18.95,18.99,18.88,18.93,280468.0,18.3889,18.4277,18.321,18.3695,280468.0
2020-05-08 11:05:00,18.95,19.02,18.95,19.0,180694.0,18.3889,18.4569,18.3889,18.4375,180694.0
2020-05-08 11:10:00,19.0,19.04,18.99,19.02,120258.0,18.4375,18.4763,18.4277,18.4569,120258.0
2020-05-08 11:15:00,19.02,19.05,19.01,19.03,136406.0,18.4569,18.486,18.4472,18.4666,136406.0
2020-05-08 11:20:00,19.03,19.08,19.0,19.08,207232.0,18.4666,18.5151,18.4375,18.5151,207232.0
2020-05-08 11:25:00,19.08,19.1,19.04,19.08,236548.0,18.5151,18.5345,18.4763,18.5151,236548.0
2020-05-08 11:30:00,19.08,19.13,19.07,19.09,234040.0,18.5151,18.5636,18.5054,18.5248,234040.0
2020-05-08 11:35:00,19.09,19.11,19.08,19.1,150300.0,18.5248,18.5442,18.5151,18.5345,150300.0
2020-05-08 11:40:00,19.1,19.14,19.09,19.14,212958.0,18.5345,18.5733,18.5248,18.5733,212958.0
2020-05-08 11:45:00,19.14,19.15,19.11,19.11,178500.0,18.5733,18.583,18.5442,18.5442,178500.0
2020-05-08 11:50:00,19.12,19.13,19.09,19.13,197808.0,18.5539,18.5636,18.5248,18.5636,197808.0
2020-05-08 11:55:00,19.13,19.14,19.11,19.13,135896.0,18.5636,18.5733,18.5442,18.5636,135896.0
2020-05-08 12:00:00,19.13,19.15,19.11,19.13,129242.0,18.5636,18.583,18.5442,18.5636,129242.0
2020-05-08 12:05:00,19.14,19.17,19.11,19.13,97552.0,18.5733,18.6024,18.5442,18.5636,97552.0
2020-05-08 12:10:00,19.14,19.15,19.12,19.13,67694.0,18.5733,18.583,18.5539,18.5636,67694.0
2020-05-08 12:15:00,19.13,19.14,19.08,19.1,284506.0,18.5636,18.5733,18.5151,18.5345,284506.0
2020-05-08 12:20:00,19.1,19.11,19.09,19.11,369788.0,18.5345,18.5442,18.5248,18.5442,369788.0
2020-05-08 12:25:00,19.11,19.11,19.09,19.11,71982.0,18.5442,18.5442,18.5248,18.5442,71982.0
2020-05-08 12:30:00,19.11,19.15,19.11,19.13,278966.0,18.5442,18.583,18.5442,18.5636,278966.0
2020-05-08 12:35:00,19.14,19.16,19.12,19.15,79718.0,18.5733,18.5927,18.5539,18.583,79718.0
2020-05-08 12:40:00,19.15,19.18,19.15,19.17,98084.0,18.583,18.6121,18.583,18.6024,98084.0
2020-05-08 12:45:00,19.16,19.17,19.13,19.13,53478.0,18.5927,18.6024,18.5636,18.5636,53478.0
2020-05-08 12:50:00,19.14,19.16,19.14,19.16,76260.0,18.5733,18.5927,18.5733,18.5927,76260.0
2020-05-08 12:55:00,19.16,19.17,19.15,19.16,51926.0,18.5927,18.6024,18.583,18.5927,51926.0
2020-05-08 13:00:00,19.17,19.18,19.16,19.18,88702.0,18.6024,18.6121,18.5927,18.6121,88702.0
2020-05-08 13:05:00,19.18,19.18,19.08,19.1,182194.0,18.6121,18.6121,18.5151,18.5345,182194.0
2020-05-08 13:10:00,19.1,19.13,19.1,19.12,112644.0,18.5345,18.5636,18.5345,18.5539,112644.0
2020-05-08 13:15:00,19.12,19.12,19.07,19.1,168012.0,18.5539,18.5539,18.5054,18.5345,168012.0
2020-05-08 13:20:00,19.1,19.11,19.08,19.08,101626.0,18.5345,18.5442,18.5151,18.5151,101626.0
2020-05-08 13:25:00,19.09,19.1,19.05,19.08,298454.0,18.5248,18.5345,18.486,18.5151,298454.0
2020-05-08 13:30:00,19.08,19.1,19.06,19.1,128302.0,18.5151,18.5345,18.4957,18.5345,128302.0
2020-05-08 13:35:00,19.1,19.1,19.04,19.06,90184.0,18.5345,18.5345,18.4763,18.4957,90184.0
2020-05-08 13:40:00,19.06,19.07,18.99,19.02,155106.0,18.4957,18.5054,18.4277,18.4569,155106.0
2020-05-08 13:45:00,19.02,19.03,18.93,18.97,281644.0,18.4569,18.4666,18.3695,18.4083,281644.0
2020-05-08 13:50:00,18.97,19.0,18.97,18.97,132692.0,18.4083,18.4375,18.4083,18.4083,132692.0
2020-05-08 13:55:00,18.97,19.0,18.96,19.0,137636.0,18.4083,18.4375,18.3986,18.4375,137636.0
2020-05-08 14:00:00,19.0,19.01,18.97,18.97,89794.0,18.4375,18.4472,18.4083,18.4083,89794.0
2020-05-08 14:05:00,18.97,19.0,18.95,18.98,166834.0,18.4083,18.4375,18.3889,18.418,166834.0
2020-05-08 14:10:00,18.98,19.06,18.98,19.06,233138.0,18.418,18.4957,18.418,18.4957,233138.0
2020-05-08 14:15:00,19.06,19.09,19.05,19.06,240868.0,18.4957,18.5248,18.486,18.4957,240868.0
2020-05-08 14:20:00,19.07,19.1,19.07,19.09,86892.0,18.5054,18.5345,18.5054,18.5248,86892.0
2020-05-08 14:25:00,19.09,19.11,19.07,19.09,100340.0,18.5248,18.5442,18.5054,18.5248,100340.0
2020-05-08 14:30:00,19.1,19.11,19.08,19.08,145570.0,18.5345,18.5442,18.5151,18.5151,145570.0
2020-05-08 14:35:00,19.08,19.1,19.02,19.03,217192.0,18.5151,18.5345,18.4569,18.4666,217192.0
2020-05-08 14:40:00,19.03,19.08,19.02,19.07,162148.0,18.4666,18.5151,18.4569,18.5054,162148.0
2020-05-08 14:45:00,19.07,19.11,19.06,19.11,141258.0,18.5054,18.5442,18.4957,18.5442,141258.0
2020-05-08 14:50:00,19.1,19.12,19.07,19.08,149558.0,18.5345,18.5539,18.5054,18.5151,149558.0
2020-05-08 14:55:00,19.08,19.13,19.07,19.11,307842.0,18.5151,18.5636,18.5054,18.5442,307842.0
2020-05-08 15:00:00,19.11,19.2,19.1,19.2,605634.0,18.5442,18.6315,18.5345,18.6315,605634.0
2020-05-08 15:05:00,19.19,19.2,19.14,19.15,300054.0,18.6218,18.6315,18.5733,18.583,300054.0
2020-05-08 15:10:00,19.15,19.16,19.08,19.11,310198.0,18.583,18.5927,18.5151,18.5442,310198.0
2020-05-08 15:15:00,19.11,19.14,19.09,19.14,185238.0,18.5442,18.5733,18.5248,18.5733,185238.0
2020-05-08 15:20:00,19.13,19.16,19.11,19.15,243270.0,18.5636,18.5927,18.5442,18.583,243270.0
2020-05-08 15:25:00,19.15,19.18,19.14,19.17,162770.0,18.583,18.6121,18.5733,18.6024,162770.0
2020-05-08 15:30:00,19.17,19.24,19.15,19.22,437408.0,18.6024,18.6703,18.583,18.6509,437408.0
2020-05-08 15:35:00,19.22,19.24,19.21,19.23,288736.0,18.6509,18.6703,18.6412,18.6606,288736.0
2020-05-08 15:40:00,19.24,19.28,19.23,19.26,495666.0,18.6703,18.7092,18.6606,18.6898,495666.0
2020-05-08 15:45:00,19.25,19.3,19.22,19.26,635618.0,18.6801,18.7286,18.6509,18.6898,635618.0
2020-05-08 15:50:00,19.27,19.34,19.24,19.31,851310.0,18.6995,18.7674,18.6703,18.7383,851310.0
2020-05-08 15:55:00,19.31,19.31,19.21,19.27,812468.0,18.7383,18.7383,18.6412,18.6995,812468.0
2020-05-11 09:30:00,18.84,18.85,18.75,18.81,707518.0,18.2822,18.2919,18.1949,18.2531,707518.0
2020-05-11 09:35:00,18.8,18.94,18.78,18.94,409236.0,18.2434,18.3792,18.224,18.3792,409236.0
2020-05-11 09:40:00,18.93,18.99,18.92,18.96,488234.0,18.3695,18.4277,18.3598,18.3986,488234.0
2020-05-11 09:45:00,18.97,19.01,18.92,18.93,407086.0,18.4083,18.4472,18.3598,18.3695,407086.0
2020-05-11 09:50:00,18.93,18.99,18.91,18.93,547970.0,18.3695,18.4277,18.3501,18.3695,547970.0
2020-05-11 09:55:00,18.93,18.93,18.83,18.86,339716.0,18.3695,18.3695,18.2725,18.3016,339716.0
2020-05-11 10:00:00,18.85,18.98,18.85,18.98,358882.0,18.2919,18.418,18.2919,18.418,358882.0
2020-05-11 10:05:00,18.97,19.03,18.95,18.98,373122.0,18.4083,18.4666,18.3889,18.418,373122.0
2020-05-11 10:10:00,18.98,19.0,18.92,18.93,436870.0,18.418,18.4375,18.3598,18.3695,436870.0
2020-05-11 10:15:00,18.93,18.93,18.85,18.89,543788.0,18.3695,18.3695,18.2919,18.3307,543788.0
2020-05-11 10:20:00,18.89,18.98,18.88,18.96,441048.0,18.3307,18.418,18.321,18.3986,441048.0
2020-05-11 10:25:00,18.96,18.98,18.93,18.96,418430.0,18.3986,18.418,18.3695,18.3986,418430.0
2020-05-11 10:30:00,18.95,19.02,18.9,19.02,454948.0,18.3889,18.4569,18.3404,18.4569,454948.0
2020-05-11 10:35:00,19.02,19.05,18.88,18.96,500962.0,18.4569,18.486,18.321,18.3986,500962.0
2020-05-11 10:40:00,18.96,18.99,18.93,18.97,209938.0,18.3986,18.4277,18.3695,18.4083,209938.0
2020-05-11 10:45:00,18.97,19.05,18.95,19.05,192440.0,18.4083,18.486,18.3889,18.486,192440.0
2020-05-11 10:50:00,19.04,19.05,18.98,18.99,227436.0,18.4763,18.486,18.418,18.4277,227436.0
2020-05-11 10:55:00,18.99,19.0,18.93,18.95,201156.0,18.4277,18.4375,18.3695,18.3889,201156.0
2020-05-11 11:00:00,18.95,19.02,18.94,19.0,314066.0,18.3889,18.4569,18.3792,18.4375,314066.0
2020-05-11 11:05:00,19.0,19.03,18.98,19.0,182110.0,18.4375,18.4666,18.418,18.4375,182110.0
2020-05-11 11:10:00,19.0,19.03,18.96,19.0,209536.0,18.4375,18.4666,18.3986,18.4375,209536.0
2020-05-11 11:15:00,19.0,19.07,18.99,19.06,287378.0,18.4375,18.5054,18.4277,18.4957,287378.0
2020-05-11 11:20:00,19.06,19.07,19.02,19.05,411676.0,18.4957,18.5054,18.4569,18.486,411676.0
2020-05-11 11:25:00,19.04,19.12,19.0,19.11,299888.0,18.4763,18.5539,18.4375,18.5442,299888.0
2020-05-11 11:30:00,19.12,19.16,19.11,19.15,293848.0,18.5539,18.5927,18.5442,18.583,293848.0
2020-05-11 11:35:00,19.15,19.17,19.13,19.14,195314.0,18.583,18.6024,18.5636,18.5733,195314.0
2020-05-11 11:40:00,19.14,19.15,19.11,19.13,230772.0,18.5733,18.583,18.5442,18.5636,230772.0
2020-05-11 11:45:00,19.12,19.17,19.12,19.15,245748.0,18.5539,18.6024,18.5539,18.583,245748.0
2020-05-11 11:50:00,19.14,19.15,19.11,19.14,135230.0,18.5733,18.583,18.5442,18.5733,135230.0
2020-05-11 11:55:00,19.14,19.16,19.12,19.16,123788.0,18.5733,18.5927,18.5539,18.5927,123788.0
2020-05-11 12:00:00,19.16,19.18,19.11,19.16,217220.0,18.5927,18.6121,18.5442,18.5927,217220.0
2020-05-11 12:05:00,19.15,19.16,19.11,19.13,136578.0,18.583,18.5927,18.5442,18.5636,136578.0
2020-05-11 12:10:00,19.13,19.15,19.12,19.15,150708.0,18.5636,18.583,18.5539,18.583,150708.0
2020-05-11 12:15:00,19.15,19.22,19.13,19.21,244728.0,18.583,18.6509,18.5636,18.6412,244728.0
2020-05-11 12:20:00,19.2,19.28,19.2,19.28,176094.0,18.6315,18.7092,18.6315,18.7092,176094.0
2020-05-11 12:25:00,19.28,19.32,19.27,19.31,157422.0,18.7092,18.748,18.6995,18.7383,157422.0
2020-05-11 12:30:00,19.32,19.36,19.31,19.36,174658.0,18.748,18.7868,18.7383,18.7868,174658.0
2020-05-11 12:35:00,19.36,19.38,19.34,19.36,344880.0,18.7868,18.8062,18.7674,18.7868,344880.0
2020-05-11 12:40:00,19.36,19.37,19.34,19.36,124228.0,18.7868,18.7965,18.7674,18.7868,124228.0
2020-05-11 12:45:00,19.36,19.39,19.3,19.3,167326.0,18.7868,18.8159,18.7286,18.7286,167326.0
2020-05-11 12:50:00,19.31,19.36,19.29,19.36,138622.0,18.7383,18.7868,18.7189,18.7868,138622.0
2020-05-11 12:55:00,19.36,19.38,19.34,19.36,158564.0,18.7868,18.8062,18.7674,18.7868,158564.0
2020-05-11 13:00:00,19.37,19.41,19.33,19.39,214902.0,18.7965,18.8353,18.7577,18.8159,214902.0
2020-05-11 13:05:00,19.38,19.48,19.38,19.48,217154.0,18.8062,18.9032,18.8062,18.9032,217154.0
2020-05-11 13:10:00,19.48,19.49,19.46,19.47,182424.0,18.9032,18.9129,18.8838,18.8935,182424.0
2020-05-11 13:15:00,19.47,19.49,19.45,19.49,111466.0,18.8935,18.9129,18.8741,18.9129,111466.0
2020-05-11 13:20:00,19.49,19.5,19.46,19.47,131514.0,18.9129,18.9226,18.8838,18.8935,131514.0
2020-05-11 13:25:00,19.47,19.53,19.47,19.5,215854.0,18.8935,18.9518,18.8935,18.9226,215854.0
2020-05-11 13:30:00,19.5,19.54,19.5,19.52,223420.0,18.9226,18.9615,18.9226,18.9421,223420.0
2020-05-11 13:35:00,19.52,19.57,19.51,19.56,201620.0,18.9421,18.9906,18.9324,18.9809,201620.0
2020-05-11 13:40:00,19.56,19.57,19.48,19.48,358434.0,18.9809,18.9906,18.9032,18.9032,358434.0
2020-05-11 13:45:00,19.49,19.5,19.46,19.48,125682.0,18.9129,18.9226,18.8838,18.9032,125682.0
2020-05-11 13:50:00,19.48,19.5,19.45,19.49,120924.0,18.9032,18.9226,18.8741,18.9129,120924.0
2020-05-11 13:55:00,19.49,19.49,19.43,19.44,157312.0,18.9129,18.9129,18.8547,18.8644,157312.0
2020-05-11 14:00:00,19.45,19.47,19.36,19.36,252372.0,18.8741,18.8935,18.7868,18.7868,252372.0
2020-05-11 14:05:00,19.36,19.39,19.33,19.38,226008.0,18.7868,18.8159,18.7577,18.8062,226008.0
2020-05-11 14:10:00,19.38,19.38,19.31,19.33,131782.0,18.8062,18.8062,18.7383,18.7577,131782.0
2020-05-11 14:15:00,19.33,19.38,19.31,19.36,136464.0,18.7577,18.8062,18.7383,18.7868,136464.0
2020-05-11 14:20:00,19.37,19.41,19.36,19.4,171554.0,18.7965,18.8353,18.7868,18.8256,171554.0
2020-05-11 14:25:00,19.4,19.42,19.32,19.35,236346.0,18.8256,18.845,18.748,18.7771,236346.0
2020-05-11 14:30:00,19.34,19.43,19.33,19.43,292952.0,18.7674,18.8547,18.7577,18.8547,292952.0
2020-05-11 14:35:00,19.43,19.48,19.42,19.48,201652.0,18.8547,18.9032,18.845,18.9032,201652.0
2020-05-11 14:40:00,19.48,19.48,19.44,19.45,86122.0,18.9032,18.9032,18.8644,18.8741,86122.0
2020-05-11 14:45:00,19.46,19.48,19.43,19.47,111816.0,18.8838,18.9032,18.8547,18.8935,111816.0
2020-05-11 14:50:00,19.47,19.51,19.47,19.49,181568.0,18.8935,18.9324,18.8935,18.9129,181568.0
2020-05-11 14:55:00,19.49,19.5,19.46,19.47,159468.0,18.9129,18.9226,18.8838,18.8935,159468.0
2020-05-11 15:00:00,19.47,19.56,19.47,19.53,255752.0,18.8935,18.9809,18.8935,18.9518,255752.0
2020-05-11 15:05:00,19.53,19.56,19.5,19.55,141498.0,18.9518,18.9809,18.9226,18.9712,141498.0
2020-05-11 15:10:00,19.55,19.56,19.49,19.5,174450.0,18.9712,18.9809,18.9129,18.9226,174450.0
2020-05-11 15:15:00,19.5,19.54,19.47,19.5,282890.0,18.9226,18.9615,18.8935,18.9226,282890.0
2020-05-11 15:20:00,19.5,19.5,19.45,19.45,218692.0,18.9226,18.9226,18.8741,18.8741,218692.0
2020-05-11 15:25:00,19.46,19.47,19.41,19.45,163984.0,18.8838,18.8935,18.8353,18.8741,163984.0
2020-05-11 15:30:00,19.44,19.48,19.38,19.38,254292.0,18.8644,18.9032,18.8062,18.8062,254292.0
2020-05-11 15:35:00,19.39,19.43,19.37,19.43,213446.0,18.8159,18.8547,18.7965,18.8547,213446.0
2020-05-11 15:40:00,19.43,19.45,19.39,19.43,209020.0,18.8547,18.8741,18.8159,18.8547,209020.0
2020-05-11 15:45:00,19.43,19.47,19.37,19.39,432654.0,18.8547,18.8935,18.7965,18.8159,432654.0
2020-05-11 15:50:00,19.39,19.43,19.33,19.4,707226.0,18.8159,18.8547,18.7577,18.8256,707226.0
2020-05-11 15:55:00,19.4,19.42,19.28,19.28,382730.0,18.8256,18.845,18.7092,18.7092,382730.0
2020-05-12 09:30:00,19.52,19.61,19.46,19.49,640170.0,18.9421,19.0294,18.8838,18.9129,640170.0
2020-05-12 09:35:00,19.49,19.49,19.34,19.41,529108.0,18.9129,18.9129,18.7674,18.8353,529108.0
2020-05-12 09:40:00,19.41,19.46,19.36,19.36,466330.0,18.8353,18.8838,18.7868,18.7868,466330.0
2020-05-12 09:45:00,19.36,19.39,19.21,19.22,472230.0,18.7868,18.8159,18.6412,18.6509,472230.0
2020-05-12 09:50:00,19.22,19.25,19.08,19.1,472824.0,18.6509,18.6801,18.5151,18.5345,472824.0
2020-05-12 09:55:00,19.11,19.25,19.1,19.23,464292.0,18.5442,18.6801,18.5345,18.6606,464292.0
2020-05-12 10:00:00,19.24,19.29,19.16,19.24,461050.0,18.6703,18.7189,18.5927,18.6703,461050.0
2020-05-12 10:05:00,19.24,19.24,19.17,19.2,212592.0,18.6703,18.6703,18.6024,18.6315,212592.0
2020-05-12 10:10:00,19.2,19.26,19.14,19.23,298074.0,18.6315,18.6898,18.5733,18.6606,298074.0
2020-05-12 10:15:00,19.24,19.31,19.23,19.29,384398.0,18.6703,18.7383,18.6606,18.7189,384398.0
2020-05-12 10:20:00,19.29,19.3,19.22,19.25,297544.0,18.7189,18.7286,18.6509,18.6801,297544.0
2020-05-12 10:25:00,19.26,19.3,19.14,19.17,284400.0,18.6898,18.7286,18.5733,18.6024,284400.0
2020-05-12 10:30:00,19.16,19.25,19.14,19.22,300698.0,18.5927,18.6801,18.5733,18.6509,300698.0
2020-05-12 10:35:00,19.21,19.28,19.19,19.23,184998.0,18.6412,18.7092,18.6218,18.6606,184998.0
2020-05-12 10:40:00,19.23,19.27,19.18,19.22,220078.0,18.6606,18.6995,18.6121,18.6509,220078.0
2020-05-12 10:45:00,19.22,19.25,19.09,19.12,318198.0,18.6509,18.6801,18.5248,18.5539,318198.0
2020-05-12 10:50:00,19.11,19.23,19.11,19.23,280452.0,18.5442,18.6606,18.5442,18.6606,280452.0
2020-05-12 10:55:00,19.23,19.32,19.2,19.27,316640.0,18.6606,18.748,18.6315,18.6995,316640.0
2020-05-12 11:00:00,19.28,19.3,19.22,19.29,231722.0,18.7092,18.7286,18.6509,18.7189,231722.0
2020-05-12 11:05:00,19.29,19.38,19.26,19.37,262356.0,18.7189,18.8062,18.6898,18.7965,262356.0
2020-05-12 11:10:00,19.36,19.37,19.33,19.34,148492.0,18.7868,18.7965,18.7577,18.7674,148492.0
2020-05-12 11:15:00,19.34,19.36,19.3,19.32,269940.0,18.7674,18.7868,18.7286,18.748,269940.0
2020-05-12 11:20:00,19.33,19.39,19.3,19.33,222076.0,18.7577,18.8159,18.7286,18.7577,222076.0
2020-05-12 11:25:00,19.33,19.39,19.29,19.31,450114.0,18.7577,18.8159,18.7189,18.7383,450114.0
2020-05-12 11:30:00,19.31,19.36,19.23,19.24,289106.0,18.7383,18.7868,18.6606,18.6703,289106.0
2020-05-12 11:35:00,19.25,19.28,19.22,19.26,192646.0,18.6801,18.7092,18.6509,18.6898,192646.0
2020-05-12 11:40:00,19.26,19.27,19.22,19.23,140296.0,18.6898,18.6995,18.6509,18.6606,140296.0
2020-05-12 11:45:00,19.24,19.25,19.16,19.18,140274.0,18.6703,18.6801,18.5927,18.6121,140274.0
2020-05-12 11:50:00,19.18,19.24,19.17,19.23,137942.0,18.6121,18.6703,18.6024,18.6606,137942.0
2020-05-12 11:55:00,19.23,19.28,19.22,19.27,150554.0,18.6606,18.7092,18.6509,18.6995,150554.0
2020-05-12 12:00:00,19.27,19.29,19.24,19.28,135516.0,18.6995,18.7189,18.6703,18.7092,135516.0
2020-05-12 12:05:00,19.28,19.28,19.23,19.23,86540.0,18.7092,18.7092,18.6606,18.6606,86540.0
2020-05-12 12:10:00,19.23,19.23,19.18,19.22,142964.0,18.6606,18.6606,18.6121,18.6509,142964.0
2020-05-12 12:15:00,19.22,19.24,19.17,19.24,100850.0,18.6509,18.6703,18.6024,18.6703,100850.0
2020-05-12 12:20:00,19.24,19.25,19.2,19.24,74886.0,18.6703,18.6801,18.6315,18.6703,74886.0
2020-05-12 12:25:00,19.23,19.28,19.23,19.26,96110.0,18.6606,18.7092,18.6606,18.6898,96110.0
2020-05-12 12:30:00,19.26,19.29,19.22,19.24,82578.0,18.6898,18.7189,18.6509,18.6703,82578.0
2020-05-12 12:35:00,19.23,19.28,19.22,19.28,110474.0,18.6606,18.7092,18.6509,18.7092,110474.0
2020-05-12 12:40:00,19.28,19.28,19.22,19.25,150182.0,18.7092,18.7092,18.6509,18.6801,150182.0
2020-05-12 12:45:00,19.24,19.27,19.24,19.25,116472.0,18.6703,18.6995,18.6703,18.6801,116472.0
2020-05-12 12:50:00,19.24,19.24,19.21,19.23,84896.0,18.6703,18.6703,18.6412,18.6606,84896.0
2020-05-12 12:55:00,19.23,19.29,19.23,19.27,164074.0,18.6606,18.7189,18.6606,18.6995,164074.0
2020-05-12 13:00:00,19.27,19.28,19.14,19.17,244428.0,18.6995,18.7092,18.5733,18.6024,244428.0
2020-05-12 13:05:00,19.17,19.21,19.17,19.18,128404.0,18.6024,18.6412,18.6024,18.6121,128404.0
2020-05-12 13:10:00,19.18,19.18,19.05,19.06,358202.0,18.6121,18.6121,18.486,18.4957,358202.0
2020-05-12 13:15:00,19.06,19.09,18.97,18.99,277512.0,18.4957,18.5248,18.4083,18.4277,277512.0
2020-05-12 13:20:00,18.99,19.0,18.89,18.9,214778.0,18.4277,18.4375,18.3307,18.3404,214778.0
2020-05-12 13:25:00,18.9,18.96,18.87,18.92,247774.0,18.3404,18.3986,18.3113,18.3598,247774.0
2020-05-12 13:30:00,18.93,18.98,18.91,18.98,273524.0,18.3695,18.418,18.3501,18.418,273524.0
2020-05-12 13:35:00,18.98,19.02,18.94,18.99,253576.0,18.418,18.4569,18.3792,18.4277,253576.0
2020-05-12 13:40:00,18.99,19.0,18.95,18.97,86188.0,18.4277,18.4375,18.3889,18.4083,86188.0
2020-05-12 13:45:00,18.97,19.03,18.97,19.0,223132.0,18.4083,18.4666,18.4083,18.4375,223132.0
2020-05-12 13:50:00,19.0,19.05,19.0,19.04,127518.0,18.4375,18.486,18.4375,18.4763,127518.0
2020-05-12 13:55:00,19.05,19.07,19.03,19.07,122088.0,18.486,18.5054,18.4666,18.5054,122088.0
2020-05-12 14:00:00,19.06,19.09,19.0,19.02,196588.0,18.4957,18.5248,18.4375,18.4569,196588.0
2020-05-12 14:05:00,19.03,19.04,18.99,18.99,275394.0,18.4666,18.4763,18.4277,18.4277,275394.0
2020-05-12 14:10:00,18.99,18.99,18.9,18.9,346724.0,18.4277,18.4277,18.3404,18.3404,346724.0
2020-05-12 14:15:00,18.9,18.92,18.83,18.88,333544.0,18.3404,18.3598,18.2725,18.321,333544.0
2020-05-12 14:20:00,18.88,18.95,18.88,18.93,293034.0,18.321,18.3889,18.321,18.3695,293034.0
2020-05-12 14:25:00,18.95,18.96,18.92,18.94,221048.0,18.3889,18.3986,18.3598,18.3792,221048.0
2020-05-12 14:30:00,18.94,18.95,18.86,18.93,250400.0,18.3792,18.3889,18.3016,18.3695,250400.0
2020-05-12 14:35:00,18.92,19.0,18.89,18.99,198650.0,18.3598,18.4375,18.3307,18.4277,198650.0
2020-05-12 14:40:00,18.98,18.99,18.82,18.91,310858.0,18.418,18.4277,18.2628,18.3501,310858.0
2020-05-12 14:45:00,18.92,18.95,18.88,18.92,335946.0,18.3598,18.3889,18.321,18.3598,335946.0
2020-05-12 14:50:00,18.91,19.0,18.9,19.0,230720.0,18.3501,18.4375,18.3404,18.4375,230720.0
2020-05-12 14:55:00,19.0,19.02,18.97,18.98,210232.0,18.4375,18.4569,18.4083,18.418,210232.0
2020-05-12 15:00:00,18.98,18.99,18.92,18.95,205042.0,18.418,18.4277,18.3598,18.3889,205042.0
2020-05-12 15:05:00,18.94,18.98,18.92,18.94,207098.0,18.3792,18.418,18.3598,18.3792,207098.0
2020-05-12 15:10:00,18.95,18.95,18.82,18.83,396900.0,18.3889,18.3889,18.2628,18.2725,396900.0
2020-05-12 15:15:00,18.83,18.89,18.77,18.78,295154.0,18.2725,18.3307,18.2143,18.224,295154.0
2020-05-12 15:20:00,18.78,18.8,18.68,18.68,529822.0,18.224,18.2434,18.1269,18.1269,529822.0
2020-05-12 15:25:00,18.69,18.75,18.68,18.71,417450.0,18.1366,18.1949,18.1269,18.156,417450.0
2020-05-12 15:30:00,18.7,18.75,18.64,18.66,591296.0,18.1463,18.1949,18.0881,18.1075,591296.0
2020-05-12 15:35:00,18.66,18.68,18.54,18.59,553636.0,18.1075,18.1269,17.9911,18.0396,553636.0
2020-05-12 15:40:00,18.59,18.59,18.37,18.39,809260.0,18.0396,18.0396,17.8261,17.8455,809260.0
2020-05-12 15:45:00,18.39,18.45,18.32,18.33,752990.0,17.8455,17.9037,17.7776,17.7873,752990.0
2020-05-12 15:50:00,18.32,18.33,18.18,18.25,905478.0,17.7776,17.7873,17.6417,17.7097,905478.0
2020-05-12 15:55:00,18.26,18.31,18.1,18.1,799136.0,17.7194,17.7679,17.5641,17.5641,799136.0
2020-05-13 09:30:00,18.0,18.05,17.7,17.71,1151264.0,17.4671,17.5156,17.1759,17.1856,1151264.0
2020-05-13 09:35:00,17.7,17.75,17.53,17.75,1030708.0,17.1759,17.2245,17.011,17.2245,1030708.0
2020-05-13 09:40:00,17.74,17.77,17.62,17.62,625632.0,17.2148,17.2439,17.0983,17.0983,625632.0
2020-05-13 09:45:00,17.62,17.82,17.58,17.81,485372.0,17.0983,17.2924,17.0595,17.2827,485372.0
2020-05-13 09:50:00,17.8,17.84,17.69,17.75,410332.0,17.273,17.3118,17.1662,17.2245,410332.0
2020-05-13 09:55:00,17.74,17.8,17.65,17.76,565382.0,17.2148,17.273,17.1274,17.2342,565382.0
2020-05-13 10:00:00,17.76,17.96,17.75,17.92,672054.0,17.2342,17.4282,17.2245,17.3894,672054.0
2020-05-13 10:05:00,17.93,17.99,17.92,17.93,341058.0,17.3991,17.4574,17.3894,17.3991,341058.0
2020-05-13 10:10:00,17.95,17.98,17.9,17.92,406610.0,17.4185,17.4477,17.37,17.3894,406610.0
2020-05-13 10:15:00,17.91,17.96,17.89,17.91,292182.0,17.3797,17.4282,17.3603,17.3797,292182.0
2020-05-13 10:20:00,17.9,17.92,17.8,17.83,294996.0,17.37,17.3894,17.273,17.3021,294996.0
2020-05-13 10:25:00,17.83,18.07,17.81,18.05,681036.0,17.3021,17.535,17.2827,17.5156,681036.0
2020-05-13 10:30:00,18.05,18.21,18.01,18.14,916764.0,17.5156,17.6708,17.4768,17.6029,916764.0
2020-05-13 10:35:00,18.16,18.18,18.05,18.07,401418.0,17.6223,17.6417,17.5156,17.535,401418.0
2020-05-13 10:40:00,18.08,18.11,18.02,18.03,263610.0,17.5447,17.5738,17.4865,17.4962,263610.0
2020-05-13 10:45:00,18.03,18.03,17.94,17.95,308748.0,17.4962,17.4962,17.4088,17.4185,308748.0
2020-05-13 10:50:00,17.95,18.0,17.9,17.93,192970.0,17.4185,17.4671,17.37,17.3991,192970.0
2020-05-13 10:55:00,17.92,17.92,17.72,17.75,482700.0,17.3894,17.3894,17.1954,17.2245,482700.0
2020-05-13 11:00:00,17.75,17.79,17.72,17.78,337418.0,17.2245,17.2633,17.1954,17.2536,337418.0
2020-05-13 11:05:00,17.78,17.81,17.68,17.74,357410.0,17.2536,17.2827,17.1565,17.2148,357410.0
2020-05-13 11:10:00,17.75,17.84,17.75,17.84,138178.0,17.2245,17.3118,17.2245,17.3118,138178.0
2020-05-13 11:15:00,17.84,17.87,17.66,17.67,329730.0,17.3118,17.3409,17.1371,17.1468,329730.0
2020-05-13 11:20:00,17.67,17.67,17.5,17.53,907594.0,17.1468,17.1468,16.9819,17.011,907594.0
2020-05-13 11:25:00,17.53,17.61,17.46,17.6,477304.0,17.011,17.0886,16.943,17.0789,477304.0
2020-05-13 11:30:00,17.6,17.65,17.52,17.55,297274.0,17.0789,17.1274,17.0013,17.0304,297274.0
2020-05-13 11:35:00,17.56,17.57,17.38,17.47,469138.0,17.0401,17.0498,16.8654,16.9528,469138.0
2020-05-13 11:40:00,17.46,17.48,17.3,17.34,426300.0,16.943,16.9625,16.7878,16.8266,426300.0
2020-05-13 11:45:00,17.33,17.34,17.19,17.22,690012.0,16.8169,16.8266,16.681,16.7102,690012.0
2020-05-13 11:50:00,17.23,17.28,17.11,17.12,593134.0,16.7199,16.7684,16.6034,16.6131,593134.0
2020-05-13 11:55:00,17.11,17.21,17.07,17.2,940726.0,16.6034,16.7005,16.5646,16.6907,940726.0
2020-05-13 12:00:00,17.2,17.28,17.04,17.04,741644.0,16.6907,16.7684,16.5355,16.5355,741644.0
2020-05-13 12:05:00,17.04,17.11,16.95,16.95,858162.0,16.5355,16.6034,16.4481,16.4481,858162.0
2020-05-13 12:10:00,16.95,17.02,16.89,16.92,738378.0,16.4481,16.5161,16.3899,16.419,738378.0
2020-05-13 12:15:00,16.92,16.96,16.77,16.8,819448.0,16.419,16.4579,16.2735,16.3026,819448.0
2020-05-13 12:20:00,16.8,16.98,16.79,16.92,695718.0,16.3026,16.4773,16.2929,16.419,695718.0
2020-05-13 12:25:00,16.91,17.07,16.87,17.06,545090.0,16.4093,16.5646,16.3705,16.5549,545090.0
2020-05-13 12:30:00,17.06,17.12,16.99,17.1,373978.0,16.5549,16.6131,16.487,16.5937,373978.0
2020-05-13 12:35:00,17.09,17.13,17.01,17.13,277900.0,16.584,16.6228,16.5064,16.6228,277900.0
2020-05-13 12:40:00,17.11,17.11,17.02,17.04,371934.0,16.6034,16.6034,16.5161,16.5355,371934.0
2020-05-13 12:45:00,17.06,17.21,17.05,17.17,353168.0,16.5549,16.7005,16.5452,16.6616,353168.0
2020-05-13 12:50:00,17.18,17.22,17.14,17.18,410374.0,16.6713,16.7102,16.6325,16.6713,410374.0
2020-05-13 12:55:00,17.18,17.21,17.11,17.17,304386.0,16.6713,16.7005,16.6034,16.6616,304386.0
2020-05-13 13:00:00,17.17,17.2,17.01,17.01,598308.0,16.6616,16.6907,16.5064,16.5064,598308.0
2020-05-13 13:05:00,17.02,17.05,16.93,16.97,209558.0,16.5161,16.5452,16.4287,16.4676,209558.0
2020-05-13 13:10:00,16.97,17.16,16.97,17.13,204264.0,16.4676,16.6519,16.4676,16.6228,204264.0
2020-05-13 13:15:00,17.1,17.23,17.07,17.21,365472.0,16.5937,16.7199,16.5646,16.7005,365472.0
2020-05-13 13:20:00,17.19,17.21,17.09,17.09,180022.0,16.681,16.7005,16.584,16.584,180022.0
2020-05-13 13:25:00,17.08,17.15,17.04,17.13,473430.0,16.5743,16.6422,16.5355,16.6228,473430.0
2020-05-13 13:30:00,17.11,17.14,17.03,17.05,183458.0,16.6034,16.6325,16.5258,16.5452,183458.0
2020-05-13 13:35:00,17.06,17.11,17.03,17.11,133090.0,16.5549,16.6034,16.5258,16.6034,133090.0
2020-05-13 13:40:00,17.13,17.16,17.02,17.09,263810.0,16.6228,16.6519,16.5161,16.584,263810.0
2020-05-13 13:45:00,17.06,17.11,17.04,17.09,228756.0,16.5549,16.6034,16.5355,16.584,228756.0
2020-05-13 13:50:00,17.1,17.1,16.97,16.97,130726.0,16.5937,16.5937,16.4676,16.4676,130726.0
2020-05-13 13:55:00,16.98,17.01,16.97,17.0,219014.0,16.4773,16.5064,16.4676,16.4967,219014.0
2020-05-13 14:00:00,16.99,17.0,16.88,16.88,313196.0,16.487,16.4967,16.3802,16.3802,313196.0
2020-05-13 14:05:00,16.89,17.03,16.89,17.03,436948.0,16.3899,16.5258,16.3899,16.5258,436948.0
2020-05-13 14:10:00,17.02,17.13,16.98,17.06,313448.0,16.5161,16.6228,16.4773,16.5549,313448.0
2020-05-13 14:15:00,17.06,17.19,17.05,17.1,383918.0,16.5549,16.681,16.5452,16.5937,383918.0
2020-05-13 14:20:00,17.1,17.16,17.02,17.04,134754.0,16.5937,16.6519,16.5161,16.5355,134754.0
2020-05-13 14:25:00,17.04,17.08,16.98,16.98,204718.0,16.5355,16.5743,16.4773,16.4773,204718.0
2020-05-13 14:30:00,16.97,17.02,16.94,16.94,295310.0,16.4676,16.5161,16.4384,16.4384,295310.0
2020-05-13 14:35:00,16.93,17.02,16.92,16.96,279108.0,16.4287,16.5161,16.419,16.4579,279108.0
2020-05-13 14:40:00,16.95,16.97,16.86,16.86,364372.0,16.4481,16.4676,16.3608,16.3608,364372.0
2020-05-13 14:45:00,16.86,16.96,16.84,16.93,176712.0,16.3608,16.4579,16.3414,16.4287,176712.0
2020-05-13 14:50:00,16.92,16.95,16.86,16.88,98588.0,16.419,16.4481,16.3608,16.3802,98588.0
2020-05-13 14:55:00,16.87,16.91,16.79,16.8,256336.0,16.3705,16.4093,16.2929,16.3026,256336.0
2020-05-13 15:00:00,16.79,17.08,16.79,17.05,691946.0,16.2929,16.5743,16.2929,16.5452,691946.0
2020-05-13 15:05:00,17.05,17.05,16.86,16.9,393430.0,16.5452,16.5452,16.3608,16.3996,393430.0
2020-05-13 15:10:00,16.92,16.98,16.84,16.88,422656.0,16.419,16.4773,16.3414,16.3802,422656.0
2020-05-13 15:15:00,16.87,16.91,16.82,16.91,137364.0,16.3705,16.4093,16.322,16.4093,137364.0
2020-05-13 15:20:00,16.91,16.93,16.68,16.68,650834.0,16.4093,16.4287,16.1861,16.1861,650834.0
2020-05-13 15:25:00,16.7,16.85,16.65,16.81,540484.0,16.2056,16.3511,16.157,16.3123,540484.0
2020-05-13 15:30:00,16.81,16.97,16.75,16.93,395898.0,16.3123,16.4676,16.2541,16.4287,395898.0
2020-05-13 15:35:00,16.91,17.0,16.86,16.9,456284.0,16.4093,16.4967,16.3608,16.3996,456284.0
2020-05-13 15:40:00,16.91,17.0,16.91,16.95,511970.0,16.4093,16.4967,16.4093,16.4481,511970.0
2020-05-13 15:45:00,16.94,17.08,16.86,17.04,747872.0,16.4384,16.5743,16.3608,16.5355,747872.0
2020-05-13 15:50:00,17.04,17.23,17.0,17.14,1329560.0,16.5355,16.7199,16.4967,16.6325,1329560.0
2020-05-13 15:55:00,17.15,17.24,17.09,17.15,1109944.0,16.6422,16.7296,16.584,16.6422,1109944.0
2020-05-14 09:30:00,16.65,16.8,16.59,16.63,1375134.0,16.157,16.3026,16.0988,16.1376,1375134.0
2020-05-14 09:35:00,16.64,16.81,16.59,16.6,761936.0,16.1473,16.3123,16.0988,16.1085,761936.0
2020-05-14 09:40:00,16.59,16.6,16.49,16.54,829062.0,16.0988,16.1085,16.0018,16.0503,829062.0
2020-05-14 09:45:00,16.54,16.64,16.44,16.45,641584.0,16.0503,16.1473,15.9532,15.963,641584.0
2020-05-14 09:50:00,16.44,16.48,16.25,16.27,1095226.0,15.9532,15.9921,15.7689,15.7883,1095226.0
2020-05-14 09:55:00,16.27,16.36,16.24,16.29,857890.0,15.7883,15.8756,15.7592,15.8077,857890.0
2020-05-14 10:00:00,16.29,16.32,16.19,16.23,788412.0,15.8077,15.8368,15.7107,15.7495,788412.0
2020-05-14 10:05:00,16.25,16.42,16.24,16.42,792010.0,15.7689,15.9338,15.7592,15.9338,792010.0
2020-05-14 10:10:00,16.42,16.48,16.36,16.36,681034.0,15.9338,15.9921,15.8756,15.8756,681034.0
2020-05-14 10:15:00,16.36,16.41,16.31,16.39,380632.0,15.8756,15.9241,15.8271,15.9047,380632.0
2020-05-14 10:20:00,16.39,16.47,16.36,16.44,315018.0,15.9047,15.9824,15.8756,15.9532,315018.0
2020-05-14 10:25:00,16.45,16.54,16.36,16.36,695984.0,15.963,16.0503,15.8756,15.8756,695984.0
2020-05-14 10:30:00,16.36,16.52,16.36,16.5,484470.0,15.8756,16.0309,15.8756,16.0115,484470.0
2020-05-14 10:35:00,16.5,16.75,16.49,16.75,664522.0,16.0115,16.2541,16.0018,16.2541,664522.0
2020-05-14 10:40:00,16.75,16.75,16.61,16.67,434192.0,16.2541,16.2541,16.1182,16.1764,434192.0
2020-05-14 10:45:00,16.67,16.88,16.63,16.87,841230.0,16.1764,16.3802,16.1376,16.3705,841230.0
2020-05-14 10:50:00,16.86,16.97,16.83,16.95,940746.0,16.3608,16.4676,16.3317,16.4481,940746.0
2020-05-14 10:55:00,16.93,16.93,16.79,16.83,733116.0,16.4287,16.4287,16.2929,16.3317,733116.0
2020-05-14 11:00:00,16.84,16.96,16.84,16.92,428116.0,16.3414,16.4579,16.3414,16.419,428116.0
2020-05-14 11:05:00,16.92,17.04,16.9,16.97,516204.0,16.419,16.5355,16.3996,16.4676,516204.0
2020-05-14 11:10:00,16.98,17.03,16.96,16.98,284658.0,16.4773,16.5258,16.4579,16.4773,284658.0
2020-05-14 11:15:00,16.98,17.15,16.98,17.08,354096.0,16.4773,16.6422,16.4773,16.5743,354096.0
2020-05-14 11:20:00,17.08,17.08,16.86,16.88,597816.0,16.5743,16.5743,16.3608,16.3802,597816.0
2020-05-14 11:25:00,16.89,16.91,16.79,16.84,588066.0,16.3899,16.4093,16.2929,16.3414,588066.0
2020-05-14 11:30:00,16.85,16.95,16.83,16.88,444554.0,16.3511,16.4481,16.3317,16.3802,444554.0
2020-05-14 11:35:00,16.88,17.0,16.77,16.77,451986.0,16.3802,16.4967,16.2735,16.2735,451986.0
2020-05-14 11:40:00,16.76,16.8,16.68,16.78,343002.0,16.2638,16.3026,16.1861,16.2832,343002.0
2020-05-14 11:45:00,16.77,16.82,16.72,16.75,329128.0,16.2735,16.322,16.225,16.2541,329128.0
2020-05-14 11:50:00,16.75,16.99,16.73,16.97,348838.0,16.2541,16.487,16.2347,16.4676,348838.0
2020-05-14 11:55:00,16.97,16.97,16.8,16.8,343524.0,16.4676,16.4676,16.3026,16.3026,343524.0
2020-05-14 12:00:00,16.82,16.91,16.75,16.83,442130.0,16.322,16.4093,16.2541,16.3317,442130.0
2020-05-14 12:05:00,16.84,16.86,16.78,16.83,153414.0,16.3414,16.3608,16.2832,16.3317,153414.0
2020-05-14 12:10:00,16.81,16.95,16.81,16.9,251150.0,16.3123,16.4481,16.3123,16.3996,251150.0
2020-05-14 12:15:00,16.9,16.99,16.87,16.92,421700.0,16.3996,16.487,16.3705,16.419,421700.0
2020-05-14 12:20:00,16.91,17.11,16.91,17.11,403340.0,16.4093,16.6034,16.4093,16.6034,403340.0
2020-05-14 12:25:00,17.1,17.1,17.0,17.0,311442.0,16.5937,16.5937,16.4967,16.4967,311442.0
2020-05-14 12:30:00,17.0,17.08,16.99,17.07,381540.0,16.4967,16.5743,16.487,16.5646,381540.0
2020-05-14 12:35:00,17.06,17.11,17.03,17.04,388940.0,16.5549,16.6034,16.5258,16.5355,388940.0
2020-05-14 12:40:00,17.04,17.07,17.0,17.0,254660.0,16.5355,16.5646,16.4967,16.4967,254660.0
2020-05-14 12:45:00,17.02,17.03,16.97,16.99,176010.0,16.5161,16.5258,16.4676,16.487,176010.0
2020-05-14 12:50:00,16.99,17.24,16.98,17.24,471632.0,16.487,16.7296,16.4773,16.7296,471632.0
2020-05-14 12:55:00,17.24,17.34,17.23,17.3,432088.0,16.7296,16.8266,16.7199,16.7878,432088.0
2020-05-14 13:00:00,17.3,17.33,17.22,17.22,480140.0,16.7878,16.8169,16.7102,16.7102,480140.0
2020-05-14 13:05:00,17.22,17.24,17.19,17.22,237296.0,16.7102,16.7296,16.681,16.7102,237296.0
2020-05-14 13:10:00,17.23,17.29,17.22,17.24,303910.0,16.7199,16.7781,16.7102,16.7296,303910.0
2020-05-14 13:15:00,17.24,17.31,17.22,17.31,243932.0,16.7296,16.7975,16.7102,16.7975,243932.0
2020-05-14 13:20:00,17.3,17.36,17.3,17.33,294162.0,16.7878,16.846,16.7878,16.8169,294162.0
2020-05-14 13:25:00,17.33,17.47,17.33,17.46,531762.0,16.8169,16.9528,16.8169,16.943,531762.0
2020-05-14 13:30:00,17.46,17.52,17.42,17.42,504658.0,16.943,17.0013,16.9042,16.9042,504658.0
2020-05-14 13:35:00,17.41,17.45,17.38,17.39,364562.0,16.8945,16.9333,16.8654,16.8751,364562.0
2020-05-14 13:40:00,17.39,17.4,17.32,17.32,338788.0,16.8751,16.8848,16.8072,16.8072,338788.0
2020-05-14 13:45:00,17.33,17.41,17.32,17.38,331708.0,16.8169,16.8945,16.8072,16.8654,331708.0
2020-05-14 13:50:00,17.39,17.4,17.3,17.33,354418.0,16.8751,16.8848,16.7878,16.8169,354418.0
2020-05-14 13:55:00,17.33,17.36,17.22,17.23,481298.0,16.8169,16.846,16.7102,16.7199,481298.0
2020-05-14 14:00:00,17.24,17.24,17.13,17.17,626184.0,16.7296,16.7296,16.6228,16.6616,626184.0
2020-05-14 14:05:00,17.17,17.21,17.1,17.2,317694.0,16.6616,16.7005,16.5937,16.6907,317694.0
2020-05-14 14:10:00,17.2,17.26,17.2,17.25,403012.0,16.6907,16.749,16.6907,16.7393,403012.0
2020-05-14 14:15:00,17.26,17.3,17.2,17.25,352070.0,16.749,16.7878,16.6907,16.7393,352070.0
2020-05-14 14:20:00,17.25,17.33,17.24,17.31,426320.0,16.7393,16.8169,16.7296,16.7975,426320.0
2020-05-14 14:25:00,17.31,17.33,17.29,17.32,422884.0,16.7975,16.8169,16.7781,16.8072,422884.0
2020-05-14 14:30:00,17.33,17.35,17.21,17.21,367000.0,16.8169,16.8363,16.7005,16.7005,367000.0
2020-05-14 14:35:00,17.21,17.23,17.11,17.13,344678.0,16.7005,16.7199,16.6034,16.6228,344678.0
2020-05-14 14:40:00,17.13,17.2,17.04,17.1,440754.0,16.6228,16.6907,16.5355,16.5937,440754.0
2020-05-14 14:45:00,17.11,17.14,17.05,17.1,216854.0,16.6034,16.6325,16.5452,16.5937,216854.0
2020-05-14 14:50:00,17.09,17.2,17.05,17.19,371820.0,16.584,16.6907,16.5452,16.681,371820.0
2020-05-14 14:55:00,17.2,17.29,17.18,17.25,560714.0,16.6907,16.7781,16.6713,16.7393,560714.0
2020-05-14 15:00:00,17.24,17.38,17.21,17.36,337184.0,16.7296,16.8654,16.7005,16.846,337184.0
2020-05-14 15:05:00,17.36,17.47,17.33,17.44,431036.0,16.846,16.9528,16.8169,16.9236,431036.0
2020-05-14 15:10:00,17.43,17.45,17.34,17.39,633526.0,16.9139,16.9333,16.8266,16.8751,633526.0
2020-05-14 15:15:00,17.4,17.48,17.36,17.41,423128.0,16.8848,16.9625,16.846,16.8945,423128.0
2020-05-14 15:20:00,17.41,17.58,17.39,17.58,634850.0,16.8945,17.0595,16.8751,17.0595,634850.0
2020-05-14 15:25:00,17.57,17.61,17.52,17.57,522600.0,17.0498,17.0886,17.0013,17.0498,522600.0
2020-05-14 15:30:00,17.57,17.62,17.49,17.5,591538.0,17.0498,17.0983,16.9722,16.9819,591538.0
2020-05-14 15:35:00,17.5,17.5,17.4,17.43,465534.0,16.9819,16.9819,16.8848,16.9139,465534.0
2020-05-14 15:40:00,17.43,17.52,17.38,17.52,760484.0,16.9139,17.0013,16.8654,17.0013,760484.0
2020-05-14 15:45:00,17.52,17.63,17.52,17.61,757644.0,17.0013,17.108,17.0013,17.0886,757644.0
2020-05-14 15:50:00,17.61,17.73,17.61,17.71,1285964.0,17.0886,17.2051,17.0886,17.1856,1285964.0
2020-05-14 15:55:00,17.71,17.79,17.62,17.79,779116.0,17.1856,17.2633,17.0983,17.2633,779116.0
2020-05-15 09:30:00,17.29,17.37,17.17,17.17,1371962.0,16.7781,16.8557,16.6616,16.6616,1371962.0
2020-05-15 09:35:00,17.18,17.38,17.08,17.37,708392.0,16.6713,16.8654,16.5743,16.8557,708392.0
2020-05-15 09:40:00,17.37,17.52,17.34,17.48,981218.0,16.8557,17.0013,16.8266,16.9625,981218.0
2020-05-15 09:45:00,17.48,17.49,17.36,17.43,627102.0,16.9625,16.9722,16.846,16.9139,627102.0
2020-05-15 09:50:00,17.43,17.61,17.43,17.6,885274.0,16.9139,17.0886,16.9139,17.0789,885274.0
2020-05-15 09:55:00,17.59,17.6,17.53,17.54,502094.0,17.0692,17.0789,17.011,17.0207,502094.0
2020-05-15 10:00:00,17.58,17.64,17.48,17.48,587404.0,17.0595,17.1177,16.9625,16.9625,587404.0
2020-05-15 10:05:00,17.48,17.6,17.47,17.6,327738.0,16.9625,17.0789,16.9528,17.0789,327738.0
2020-05-15 10:10:00,17.59,17.75,17.56,17.74,601456.0,17.0692,17.2245,17.0401,17.2148,601456.0
2020-05-15 10:15:00,17.74,17.78,17.67,17.68,606512.0,17.2148,17.2536,17.1468,17.1565,606512.0
2020-05-15 10:20:00,17.67,17.73,17.55,17.55,394430.0,17.1468,17.2051,17.0304,17.0304,394430.0
2020-05-15 10:25:00,17.56,17.63,17.55,17.6,399326.0,17.0401,17.108,17.0304,17.0789,399326.0
2020-05-15 10:30:00,17.6,17.65,17.53,17.54,398266.0,17.0789,17.1274,17.011,17.0207,398266.0
2020-05-15 10:35:00,17.53,17.66,17.44,17.57,657666.0,17.011,17.1371,16.9236,17.0498,657666.0
2020-05-15 10:40:00,17.57,17.6,17.51,17.57,355722.0,17.0498,17.0789,16.9916,17.0498,355722.0
2020-05-15 10:45:00,17.55,17.61,17.51,17.56,234762.0,17.0304,17.0886,16.9916,17.0401,234762.0
2020-05-15 10:50:00,17.54,17.56,17.37,17.38,528108.0,17.0207,17.0401,16.8557,16.8654,528108.0
2020-05-15 10:55:00,17.38,17.42,17.32,17.38,487340.0,16.8654,16.9042,16.8072,16.8654,487340.0
2020-05-15 11:00:00,17.37,17.38,17.18,17.23,691470.0,16.8557,16.8654,16.6713,16.7199,691470.0
2020-05-15 11:05:00,17.23,17.3,17.2,17.3,342350.0,16.7199,16.7878,16.6907,16.7878,342350.0
2020-05-15 11:10:00,17.3,17.36,17.23,17.34,321066.0,16.7878,16.846,16.7199,16.8266,321066.0
2020-05-15 11:15:00,17.33,17.35,17.29,17.33,290476.0,16.8169,16.8363,16.7781,16.8169,290476.0
2020-05-15 11:20:00,17.32,17.43,17.29,17.41,394262.0,16.8072,16.9139,16.7781,16.8945,394262.0
2020-05-15 11:25:00,17.41,17.45,17.36,17.38,257784.0,16.8945,16.9333,16.846,16.8654,257784.0
2020-05-15 11:30:00,17.37,17.43,17.33,17.41,429392.0,16.8557,16.9139,16.8169,16.8945,429392.0
2020-05-15 11:35:00,17.41,17.41,17.3,17.33,325724.0,16.8945,16.8945,16.7878,16.8169,325724.0
2020-05-15 11:40:00,17.33,17.38,17.25,17.34,332744.0,16.8169,16.8654,16.7393,16.8266,332744.0
2020-05-15 11:45:00,17.35,17.36,17.27,17.31,234114.0,16.8363,16.846,16.7587,16.7975,234114.0
2020-05-15 11:50:00,17.31,17.36,17.28,17.33,141372.0,16.7975,16.846,16.7684,16.8169,141372.0
2020-05-15 11:55:00,17.34,17.43,17.34,17.42,444060.0,16.8266,16.9139,16.8266,16.9042,444060.0
2020-05-15 12:00:00,17.42,17.54,17.39,17.53,576794.0,16.9042,17.0207,16.8751,17.011,576794.0
2020-05-15 12:05:00,17.52,17.58,17.51,17.58,200364.0,17.0013,17.0595,16.9916,17.0595,200364.0
2020-05-15 12:10:00,17.58,17.58,17.54,17.55,147016.0,17.0595,17.0595,17.0207,17.0304,147016.0
2020-05-15 12:15:00,17.56,17.56,17.49,17.56,221736.0,17.0401,17.0401,16.9722,17.0401,221736.0
2020-05-15 12:20:00,17.57,17.67,17.57,17.65,339820.0,17.0498,17.1468,17.0498,17.1274,339820.0
2020-05-15 12:25:00,17.66,17.67,17.59,17.61,257510.0,17.1371,17.1468,17.0692,17.0886,257510.0
2020-05-15 12:30:00,17.62,17.67,17.58,17.67,238798.0,17.0983,17.1468,17.0595,17.1468,238798.0
2020-05-15 12:35:00,17.67,17.68,17.61,17.65,145236.0,17.1468,17.1565,17.0886,17.1274,145236.0
2020-05-15 12:40:00,17.66,17.73,17.62,17.62,449390.0,17.1371,17.2051,17.0983,17.0983,449390.0
2020-05-15 12:45:00,17.62,17.64,17.53,17.59,352034.0,17.0983,17.1177,17.011,17.0692,352034.0
2020-05-15 12:50:00,17.59,17.63,17.57,17.61,124358.0,17.0692,17.108,17.0498,17.0886,124358.0
2020-05-15 12:55:00,17.6,17.61,17.51,17.61,214396.0,17.0789,17.0886,16.9916,17.0886,214396.0
2020-05-15 13:00:00,17.61,17.71,17.59,17.68,286588.0,17.0886,17.1856,17.0692,17.1565,286588.0
2020-05-15 13:05:00,17.68,17.69,17.64,17.65,216748.0,17.1565,17.1662,17.1177,17.1274,216748.0
2020-05-15 13:10:00,17.68,17.79,17.68,17.78,390282.0,17.1565,17.2633,17.1565,17.2536,390282.0
2020-05-15 13:15:00,17.78,17.79,17.69,17.7,274246.0,17.2536,17.2633,17.1662,17.1759,274246.0
2020-05-15 13:20:00,17.69,17.73,17.68,17.7,87938.0,17.1662,17.2051,17.1565,17.1759,87938.0
2020-05-15 13:25:00,17.7,17.77,17.67,17.74,423538.0,17.1759,17.2439,17.1468,17.2148,423538.0
2020-05-15 13:30:00,17.74,17.74,17.68,17.72,294744.0,17.2148,17.2148,17.1565,17.1954,294744.0
2020-05-15 13:35:00,17.73,17.79,17.68,17.72,312894.0,17.2051,17.2633,17.1565,17.1954,312894.0
2020-05-15 13:40:00,17.71,17.74,17.68,17.71,111144.0,17.1856,17.2148,17.1565,17.1856,111144.0
2020-05-15 13:45:00,17.7,17.73,17.61,17.64,231926.0,17.1759,17.2051,17.0886,17.1177,231926.0
2020-05-15 13:50:00,17.64,17.75,17.63,17.74,173058.0,17.1177,17.2245,17.108,17.2148,173058.0
2020-05-15 13:55:00,17.75,17.78,17.73,17.77,144770.0,17.2245,17.2536,17.2051,17.2439,144770.0
2020-05-15 14:00:00,17.77,17.93,17.77,17.91,532324.0,17.2439,17.3991,17.2439,17.3797,532324.0
2020-05-15 14:05:00,17.91,17.91,17.84,17.84,266698.0,17.3797,17.3797,17.3118,17.3118,266698.0
2020-05-15 14:10:00,17.84,17.86,17.82,17.83,158860.0,17.3118,17.3312,17.2924,17.3021,158860.0
2020-05-15 14:15:00,17.83,17.9,17.83,17.86,148646.0,17.3021,17.37,17.3021,17.3312,148646.0
2020-05-15 14:20:00,17.87,17.95,17.85,17.9,247036.0,17.3409,17.4185,17.3215,17.37,247036.0
2020-05-15 14:25:00,17.91,17.93,17.88,17.92,199026.0,17.3797,17.3991,17.3506,17.3894,199026.0
2020-05-15 14:30:00,17.92,17.94,17.8,17.81,537984.0,17.3894,17.4088,17.273,17.2827,537984.0
2020-05-15 14:35:00,17.8,17.82,17.68,17.73,301054.0,17.273,17.2924,17.1565,17.2051,301054.0
2020-05-15 14:40:00,17.73,17.77,17.7,17.7,155196.0,17.2051,17.2439,17.1759,17.1759,155196.0
2020-05-15 14:45:00,17.71,17.79,17.7,17.76,180256.0,17.1856,17.2633,17.1759,17.2342,180256.0
2020-05-15 14:50:00,17.76,17.84,17.76,17.8,280660.0,17.2342,17.3118,17.2342,17.273,280660.0
2020-05-15 14:55:00,17.8,17.81,17.67,17.7,274640.0,17.273,17.2827,17.1468,17.1759,274640.0
2020-05-15 15:00:00,17.7,17.85,17.65,17.82,820152.0,17.1759,17.3215,17.1274,17.2924,820152.0
2020-05-15 15:05:00,17.82,17.86,17.79,17.83,171828.0,17.2924,17.3312,17.2633,17.3021,171828.0
2020-05-15 15:10:00,17.82,17.84,17.77,17.83,204480.0,17.2924,17.3118,17.2439,17.3021,204480.0
2020-05-15 15:15:00,17.8,17.84,17.75,17.82,194206.0,17.273,17.3118,17.2245,17.2924,194206.0
2020-05-15 15:20:00,17.82,17.89,17.8,17.84,313108.0,17.2924,17.3603,17.273,17.3118,313108.0
2020-05-15 15:25:00,17.83,17.92,17.83,17.86,512188.0,17.3021,17.3894,17.3021,17.3312,512188.0
2020-05-15 15:30:00,17.86,17.93,17.86,17.86,570142.0,17.3312,17.3991,17.3312,17.3312,570142.0
2020-05-15 15:35:00,17.87,17.9,17.73,17.75,581382.0,17.3409,17.37,17.2051,17.2245,581382.0
2020-05-15 15:40:00,17.77,17.77,17.7,17.75,447356.0,17.2439,17.2439,17.1759,17.2245,447356.0
2020-05-15 15:45:00,17.75,17.89,17.75,17.89,534158.0,17.2245,17.3603,17.2245,17.3603,534158.0
2020-05-15 15:50:00,17.88,17.93,17.8,17.92,662256.0,17.3506,17.3991,17.273,17.3894,662256.0
2020-05-15 15:55:00,17.92,18.02,17.89,18.0,564424.0,17.3894,17.4865,17.3603,17.4671,564424.0
2020-05-18 09:30:00,19.3,19.36,19.24,19.32,1051780.0,18.7286,18.7868,18.6703,18.748,1051780.0
2020-05-18 09:35:00,19.31,19.47,19.28,19.43,1106164.0,18.7383,18.8935,18.7092,18.8547,1106164.0
2020-05-18 09:40:00,19.44,19.49,19.4,19.4,624418.0,18.8644,18.9129,18.8256,18.8256,624418.0
2020-05-18 09:45:00,19.41,19.5,19.4,19.41,559306.0,18.8353,18.9226,18.8256,18.8353,559306.0
2020-05-18 09:50:00,19.42,19.43,19.27,19.27,549428.0,18.845,18.8547,18.6995,18.6995,549428.0
2020-05-18 09:55:00,19.27,19.36,19.22,19.32,372152.0,18.6995,18.7868,18.6509,18.748,372152.0
2020-05-18 10:00:00,19.33,19.38,19.3,19.37,338260.0,18.7577,18.8062,18.7286,18.7965,338260.0
2020-05-18 10:05:00,19.37,19.39,19.28,19.34,256644.0,18.7965,18.8159,18.7092,18.7674,256644.0
2020-05-18 10:10:00,19.34,19.35,19.25,19.28,273630.0,18.7674,18.7771,18.6801,18.7092,273630.0
2020-05-18 10:15:00,19.29,19.39,19.27,19.39,347526.0,18.7189,18.8159,18.6995,18.8159,347526.0
2020-05-18 10:20:00,19.39,19.41,19.34,19.38,273460.0,18.8159,18.8353,18.7674,18.8062,273460.0
2020-05-18 10:25:00,19.38,19.41,19.34,19.34,171192.0,18.8062,18.8353,18.7674,18.7674,171192.0
2020-05-18 10:30:00,19.34,19.43,19.34,19.43,264242.0,18.7674,18.8547,18.7674,18.8547,264242.0
2020-05-18 10:35:00,19.43,19.46,19.38,19.46,224510.0,18.8547,18.8838,18.8062,18.8838,224510.0
2020-05-18 10:40:00,19.46,19.51,19.45,19.5,522066.0,18.8838,18.9324,18.8741,18.9226,522066.0
2020-05-18 10:45:00,19.5,19.55,19.48,19.54,252360.0,18.9226,18.9712,18.9032,18.9615,252360.0
2020-05-18 10:50:00,19.54,19.59,19.53,19.54,358906.0,18.9615,19.01,18.9518,18.9615,358906.0
2020-05-18 10:55:00,19.53,19.58,19.52,19.56,387618.0,18.9518,19.0003,18.9421,18.9809,387618.0
2020-05-18 11:00:00,19.56,19.61,19.56,19.61,310562.0,18.9809,19.0294,18.9809,19.0294,310562.0
2020-05-18 11:05:00,19.61,19.64,19.61,19.63,532040.0,19.0294,19.0585,19.0294,19.0488,532040.0
2020-05-18 11:10:00,19.64,19.64,19.58,19.61,214526.0,19.0585,19.0585,19.0003,19.0294,214526.0
2020-05-18 11:15:00,19.61,19.69,19.61,19.68,342386.0,19.0294,19.107,19.0294,19.0973,342386.0
2020-05-18 11:20:00,19.68,19.75,19.68,19.75,344348.0,19.0973,19.1652,19.0973,19.1652,344348.0
2020-05-18 11:25:00,19.75,19.76,19.67,19.7,336652.0,19.1652,19.175,19.0876,19.1167,336652.0
2020-05-18 11:30:00,19.71,19.71,19.67,19.69,313648.0,19.1264,19.1264,19.0876,19.107,313648.0
2020-05-18 11:35:00,19.69,19.72,19.64,19.65,390766.0,19.107,19.1361,19.0585,19.0682,390766.0
2020-05-18 11:40:00,19.65,19.74,19.65,19.68,278740.0,19.0682,19.1555,19.0682,19.0973,278740.0
2020-05-18 11:45:00,19.68,19.68,19.63,19.64,341034.0,19.0973,19.0973,19.0488,19.0585,341034.0
2020-05-18 11:50:00,19.64,19.68,19.61,19.64,351166.0,19.0585,19.0973,19.0294,19.0585,351166.0
2020-05-18 11:55:00,19.63,19.67,19.63,19.66,211226.0,19.0488,19.0876,19.0488,19.0779,211226.0
2020-05-18 12:00:00,19.66,19.68,19.61,19.63,246888.0,19.0779,19.0973,19.0294,19.0488,246888.0
2020-05-18 12:05:00,19.63,19.7,19.62,19.66,164792.0,19.0488,19.1167,19.0391,19.0779,164792.0
2020-05-18 12:10:00,19.65,19.66,19.61,19.61,107266.0,19.0682,19.0779,19.0294,19.0294,107266.0
2020-05-18 12:15:00,19.61,19.66,19.59,19.59,154498.0,19.0294,19.0779,19.01,19.01,154498.0
2020-05-18 12:20:00,19.59,19.63,19.59,19.61,151990.0,19.01,19.0488,19.01,19.0294,151990.0
2020-05-18 12:25:00,19.61,19.66,19.61,19.65,159346.0,19.0294,19.0779,19.0294,19.0682,159346.0
2020-05-18 12:30:00,19.66,19.66,19.63,19.64,109836.0,19.0779,19.0779,19.0488,19.0585,109836.0
2020-05-18 12:35:00,19.63,19.65,19.62,19.65,87126.0,19.0488,19.0682,19.0391,19.0682,87126.0
2020-05-18 12:40:00,19.65,19.66,19.58,19.61,235084.0,19.0682,19.0779,19.0003,19.0294,235084.0
2020-05-18 12:45:00,19.61,19.61,19.57,19.6,230538.0,19.0294,19.0294,18.9906,19.0197,230538.0
2020-05-18 12:50:00,19.6,19.64,19.6,19.61,152378.0,19.0197,19.0585,19.0197,19.0294,152378.0
2020-05-18 12:55:00,19.61,19.64,19.6,19.61,204180.0,19.0294,19.0585,19.0197,19.0294,204180.0
2020-05-18 13:00:00,19.62,19.7,19.61,19.69,195206.0,19.0391,19.1167,19.0294,19.107,195206.0
2020-05-18 13:05:00,19.69,19.71,19.68,19.69,144280.0,19.107,19.1264,19.0973,19.107,144280.0
2020-05-18 13:10:00,19.69,19.73,19.67,19.73,190484.0,19.107,19.1458,19.0876,19.1458,190484.0
2020-05-18 13:15:00,19.73,19.75,19.68,19.74,186446.0,19.1458,19.1652,19.0973,19.1555,186446.0
2020-05-18 13:20:00,19.74,19.78,19.73,19.77,252794.0,19.1555,19.1944,19.1458,19.1847,252794.0
2020-05-18 13:25:00,19.77,19.8,19.74,19.8,331156.0,19.1847,19.2138,19.1555,19.2138,331156.0
2020-05-18 13:30:00,19.8,19.81,19.75,19.75,208000.0,19.2138,19.2235,19.1652,19.1652,208000.0
2020-05-18 13:35:00,19.75,19.77,19.75,19.77,117098.0,19.1652,19.1847,19.1652,19.1847,117098.0
2020-05-18 13:40:00,19.77,19.77,19.73,19.73,152872.0,19.1847,19.1847,19.1458,19.1458,152872.0
2020-05-18 13:45:00,19.74,19.78,19.73,19.75,151926.0,19.1555,19.1944,19.1458,19.1652,151926.0
2020-05-18 13:50:00,19.75,19.77,19.72,19.76,156878.0,19.1652,19.1847,19.1361,19.175,156878.0
2020-05-18 13:55:00,19.76,19.78,19.74,19.77,86926.0,19.175,19.1944,19.1555,19.1847,86926.0
2020-05-18 14:00:00,19.77,19.83,19.75,19.82,170576.0,19.1847,19.2429,19.1652,19.2332,170576.0
2020-05-18 14:05:00,19.82,19.83,19.75,19.76,191536.0,19.2332,19.2429,19.1652,19.175,191536.0
2020-05-18 14:10:00,19.76,19.78,19.73,19.78,168960.0,19.175,19.1944,19.1458,19.1944,168960.0
2020-05-18 14:15:00,19.79,19.79,19.73,19.75,156512.0,19.2041,19.2041,19.1458,19.1652,156512.0
2020-05-18 14:20:00,19.75,19.78,19.73,19.74,271740.0,19.1652,19.1944,19.1458,19.1555,271740.0
2020-05-18 14:25:00,19.74,19.79,19.73,19.78,184802.0,19.1555,19.2041,19.1458,19.1944,184802.0
2020-05-18 14:30:00,19.78,19.81,19.77,19.8,129474.0,19.1944,19.2235,19.1847,19.2138,129474.0
2020-05-18 14:35:00,19.8,19.82,19.77,19.8,98042.0,19.2138,19.2332,19.1847,19.2138,98042.0
2020-05-18 14:40:00,19.8,19.86,19.79,19.85,269136.0,19.2138,19.272,19.2041,19.2623,269136.0
2020-05-18 14:45:00,19.85,19.85,19.79,19.79,157190.0,19.2623,19.2623,19.2041,19.2041,157190.0
2020-05-18 14:50:00,19.79,19.8,19.73,19.79,224870.0,19.2041,19.2138,19.1458,19.2041,224870.0
2020-05-18 14:55:00,19.79,19.81,19.75,19.78,115576.0,19.2041,19.2235,19.1652,19.1944,115576.0
2020-05-18 15:00:00,19.78,19.84,19.78,19.82,263374.0,19.1944,19.2526,19.1944,19.2332,263374.0
2020-05-18 15:05:00,19.82,19.82,19.79,19.81,216034.0,19.2332,19.2332,19.2041,19.2235,216034.0
2020-05-18 15:10:00,19.8,19.81,19.73,19.79,297790.0,19.2138,19.2235,19.1458,19.2041,297790.0
2020-05-18 15:15:00,19.79,19.79,19.72,19.77,181142.0,19.2041,19.2041,19.1361,19.1847,181142.0
2020-05-18 15:20:00,19.75,19.8,19.74,19.77,132022.0,19.1652,19.2138,19.1555,19.1847,132022.0
2020-05-18 15:25:00,19.77,19.81,19.76,19.81,192962.0,19.1847,19.2235,19.175,19.2235,192962.0
2020-05-18 15:30:00,19.81,19.89,19.8,19.89,489546.0,19.2235,19.3011,19.2138,19.3011,489546.0
2020-05-18 15:35:00,19.89,19.91,19.86,19.89,442394.0,19.3011,19.3205,19.272,19.3011,442394.0
2020-05-18 15:40:00,19.9,19.93,19.88,19.92,600238.0,19.3108,19.3399,19.2914,19.3302,600238.0
2020-05-18 15:45:00,19.92,19.96,19.89,19.94,704282.0,19.3302,19.369,19.3011,19.3496,704282.0
2020-05-18 15:50:00,19.95,19.98,19.79,19.85,909384.0,19.3593,19.3884,19.2041,19.2623,909384.0
2020-05-18 15:55:00,19.86,19.86,19.65,19.66,742682.0,19.272,19.272,19.0682,19.0779,742682.0
2020-05-19 09:30:00,19.53,19.59,19.43,19.43,1001718.0,18.9518,19.01,18.8547,18.8547,1001718.0
2020-05-19 09:35:00,19.45,19.54,19.43,19.53,327660.0,18.8741,18.9615,18.8547,18.9518,327660.0
2020-05-19 09:40:00,19.54,19.56,19.48,19.5,385738.0,18.9615,18.9809,18.9032,18.9226,385738.0
2020-05-19 09:45:00,19.51,19.52,19.36,19.37,433276.0,18.9324,18.9421,18.7868,18.7965,433276.0
2020-05-19 09:50:00,19.38,19.45,19.36,19.43,300824.0,18.8062,18.8741,18.7868,18.8547,300824.0
2020-05-19 09:55:00,19.43,19.6,19.43,19.58,570052.0,18.8547,19.0197,18.8547,19.0003,570052.0
2020-05-19 10:00:00,19.59,19.64,19.57,19.62,279432.0,19.01,19.0585,18.9906,19.0391,279432.0
2020-05-19 10:05:00,19.63,19.8,19.63,19.77,858372.0,19.0488,19.2138,19.0488,19.1847,858372.0
2020-05-19 10:10:00,19.77,19.82,19.73,19.77,396142.0,19.1847,19.2332,19.1458,19.1847,396142.0
2020-05-19 10:15:00,19.77,19.77,19.61,19.64,341924.0,19.1847,19.1847,19.0294,19.0585,341924.0
2020-05-19 10:20:00,19.63,19.71,19.61,19.65,327796.0,19.0488,19.1264,19.0294,19.0682,327796.0
2020-05-19 10:25:00,19.64,19.7,19.58,19.66,226234.0,19.0585,19.1167,19.0003,19.0779,226234.0
2020-05-19 10:30:00,19.67,19.71,19.62,19.68,235490.0,19.0876,19.1264,19.0391,19.0973,235490.0
2020-05-19 10:35:00,19.68,19.7,19.61,19.64,156736.0,19.0973,19.1167,19.0294,19.0585,156736.0
2020-05-19 10:40:00,19.64,19.64,19.5,19.52,557120.0,19.0585,19.0585,18.9226,18.9421,557120.0
2020-05-19 10:45:00,19.51,19.61,19.5,19.59,350936.0,18.9324,19.0294,18.9226,19.01,350936.0
2020-05-19 10:50:00,19.6,19.72,19.59,19.71,502290.0,19.0197,19.1361,19.01,19.1264,502290.0
2020-05-19 10:55:00,19.71,19.74,19.65,19.71,252294.0,19.1264,19.1555,19.0682,19.1264,252294.0
2020-05-19 11:00:00,19.71,19.75,19.68,19.73,232356.0,19.1264,19.1652,19.0973,19.1458,232356.0
2020-05-19 11:05:00,19.73,19.75,19.68,19.73,103818.0,19.1458,19.1652,19.0973,19.1458,103818.0
2020-05-19 11:10:00,19.73,19.75,19.64,19.66,125342.0,19.1458,19.1652,19.0585,19.0779,125342.0
2020-05-19 11:15:00,19.66,19.77,19.66,19.77,297506.0,19.0779,19.1847,19.0779,19.1847,297506.0
2020-05-19 11:20:00,19.77,19.8,19.73,19.79,232380.0,19.1847,19.2138,19.1458,19.2041,232380.0
2020-05-19 11:25:00,19.79,19.81,19.72,19.81,184204.0,19.2041,19.2235,19.1361,19.2235,184204.0
2020-05-19 11:30:00,19.8,19.85,19.77,19.8,289078.0,19.2138,19.2623,19.1847,19.2138,289078.0
2020-05-19 11:35:00,19.8,19.82,19.73,19.75,212076.0,19.2138,19.2332,19.1458,19.1652,212076.0
2020-05-19 11:40:00,19.75,19.83,19.71,19.73,305376.0,19.1652,19.2429,19.1264,19.1458,305376.0
2020-05-19 11:45:00,19.72,19.8,19.72,19.73,159382.0,19.1361,19.2138,19.1361,19.1458,159382.0
2020-05-19 11:50:00,19.74,19.77,19.72,19.77,106020.0,19.1555,19.1847,19.1361,19.1847,106020.0
2020-05-19 11:55:00,19.77,19.79,19.7,19.74,246770.0,19.1847,19.2041,19.1167,19.1555,246770.0
2020-05-19 12:00:00,19.74,19.78,19.7,19.73,235984.0,19.1555,19.1944,19.1167,19.1458,235984.0
2020-05-19 12:05:00,19.73,19.75,19.71,19.75,123910.0,19.1458,19.1652,19.1264,19.1652,123910.0
2020-05-19 12:10:00,19.75,19.79,19.75,19.78,259982.0,19.1652,19.2041,19.1652,19.1944,259982.0
2020-05-19 12:15:00,19.78,19.79,19.63,19.65,311362.0,19.1944,19.2041,19.0488,19.0682,311362.0
2020-05-19 12:20:00,19.65,19.73,19.64,19.71,158406.0,19.0682,19.1458,19.0585,19.1264,158406.0
2020-05-19 12:25:00,19.72,19.73,19.68,19.68,107738.0,19.1361,19.1458,19.0973,19.0973,107738.0
2020-05-19 12:30:00,19.68,19.72,19.6,19.61,279786.0,19.0973,19.1361,19.0197,19.0294,279786.0
2020-05-19 12:35:00,19.62,19.68,19.61,19.61,209236.0,19.0391,19.0973,19.0294,19.0294,209236.0
2020-05-19 12:40:00,19.61,19.67,19.61,19.67,141262.0,19.0294,19.0876,19.0294,19.0876,141262.0
2020-05-19 12:45:00,19.66,19.71,19.65,19.68,230872.0,19.0779,19.1264,19.0682,19.0973,230872.0
2020-05-19 12:50:00,19.68,19.7,19.66,19.66,82350.0,19.0973,19.1167,19.0779,19.0779,82350.0
2020-05-19 12:55:00,19.66,19.7,19.66,19.7,161834.0,19.0779,19.1167,19.0779,19.1167,161834.0
2020-05-19 13:00:00,19.69,19.72,19.64,19.65,235512.0,19.107,19.1361,19.0585,19.0682,235512.0
2020-05-19 13:05:00,19.65,19.69,19.65,19.68,141394.0,19.0682,19.107,19.0682,19.0973,141394.0
2020-05-19 13:10:00,19.68,19.72,19.67,19.71,117210.0,19.0973,19.1361,19.0876,19.1264,117210.0
2020-05-19 13:15:00,19.71,19.74,19.68,19.74,266124.0,19.1264,19.1555,19.0973,19.1555,266124.0
2020-05-19 13:20:00,19.74,19.75,19.72,19.73,128692.0,19.1555,19.1652,19.1361,19.1458,128692.0
2020-05-19 13:25:00,19.73,19.75,19.72,19.73,88868.0,19.1458,19.1652,19.1361,19.1458,88868.0
2020-05-19 13:30:00,19.72,19.75,19.69,19.74,278666.0,19.1361,19.1652,19.107,19.1555,278666.0
2020-05-19 13:35:00,19.74,19.77,19.74,19.75,56200.0,19.1555,19.1847,19.1555,19.1652,56200.0
2020-05-19 13:40:00,19.75,19.78,19.75,19.78,86686.0,19.1652,19.1944,19.1652,19.1944,86686.0
2020-05-19 13:45:00,19.79,19.79,19.75,19.78,75400.0,19.2041,19.2041,19.1652,19.1944,75400.0
2020-05-19 13:50:00,19.78,19.78,19.73,19.75,177724.0,19.1944,19.1944,19.1458,19.1652,177724.0
2020-05-19 13:55:00,19.74,19.76,19.74,19.75,64172.0,19.1555,19.175,19.1555,19.1652,64172.0
2020-05-19 14:00:00,19.75,19.77,19.66,19.73,139948.0,19.1652,19.1847,19.0779,19.1458,139948.0
2020-05-19 14:05:00,19.72,19.83,19.72,19.82,260794.0,19.1361,19.2429,19.1361,19.2332,260794.0
2020-05-19 14:10:00,19.82,19.83,19.8,19.81,93854.0,19.2332,19.2429,19.2138,19.2235,93854.0
2020-05-19 14:15:00,19.82,19.84,19.81,19.83,97078.0,19.2332,19.2526,19.2235,19.2429,97078.0
2020-05-19 14:20:00,19.83,19.86,19.82,19.84,110168.0,19.2429,19.272,19.2332,19.2526,110168.0
2020-05-19 14:25:00,19.84,19.85,19.79,19.8,160482.0,19.2526,19.2623,19.2041,19.2138,160482.0
2020-05-19 14:30:00,19.8,19.83,19.77,19.82,95696.0,19.2138,19.2429,19.1847,19.2332,95696.0
2020-05-19 14:35:00,19.82,19.84,19.82,19.83,53416.0,19.2332,19.2526,19.2332,19.2429,53416.0
2020-05-19 14:40:00,19.84,19.85,19.81,19.84,98758.0,19.2526,19.2623,19.2235,19.2526,98758.0
2020-05-19 14:45:00,19.83,19.9,19.82,19.89,304064.0,19.2429,19.3108,19.2332,19.3011,304064.0
2020-05-19 14:50:00,19.88,19.89,19.83,19.83,259220.0,19.2914,19.3011,19.2429,19.2429,259220.0
2020-05-19 14:55:00,19.83,19.84,19.4,19.46,912808.0,19.2429,19.2526,18.8256,18.8838,912808.0
2020-05-19 15:00:00,19.46,19.6,19.4,19.57,706048.0,18.8838,19.0197,18.8256,18.9906,706048.0
2020-05-19 15:05:00,19.58,19.65,19.55,19.64,390022.0,19.0003,19.0682,18.9712,19.0585,390022.0
2020-05-19 15:10:00,19.63,19.81,19.59,19.73,552184.0,19.0488,19.2235,19.01,19.1458,552184.0
2020-05-19 15:15:00,19.74,19.74,19.63,19.63,231748.0,19.1555,19.1555,19.0488,19.0488,231748.0
2020-05-19 15:20:00,19.64,19.65,19.52,19.55,577504.0,19.0585,19.0682,18.9421,18.9712,577504.0
2020-05-19 15:25:00,19.55,19.63,19.49,19.6,339236.0,18.9712,19.0488,18.9129,19.0197,339236.0
2020-05-19 15:30:00,19.6,19.6,19.44,19.48,607016.0,19.0197,19.0197,18.8644,18.9032,607016.0
2020-05-19 15:35:00,19.5,19.51,19.3,19.36,661146.0,18.9226,18.9324,18.7286,18.7868,661146.0
2020-05-19 15:40:00,19.37,19.44,19.33,19.36,381244.0,18.7965,18.8644,18.7577,18.7868,381244.0
2020-05-19 15:45:00,19.36,19.42,19.27,19.28,522018.0,18.7868,18.845,18.6995,18.7092,522018.0
2020-05-19 15:50:00,19.27,19.31,19.15,19.16,765746.0,18.6995,18.7383,18.583,18.5927,765746.0
2020-05-19 15:55:00,19.18,19.25,19.04,19.05,810714.0,18.6121,18.6801,18.4763,18.486,810714.0
2020-05-20 09:30:00,19.81,19.86,19.75,19.78,577906.0,19.2235,19.272,19.1652,19.1944,577906.0
2020-05-20 09:35:00,19.79,19.9,19.75,19.89,567212.0,19.2041,19.3108,19.1652,19.3011,567212.0
2020-05-20 09:40:00,19.9,19.96,19.86,19.89,554916.0,19.3108,19.369,19.272,19.3011,554916.0
2020-05-20 09:45:00,19.9,19.99,19.88,19.97,339130.0,19.3108,19.3981,19.2914,19.3787,339130.0
2020-05-20 09:50:00,19.97,19.99,19.91,19.92,241944.0,19.3787,19.3981,19.3205,19.3302,241944.0
2020-05-20 09:55:00,19.91,19.97,19.86,19.96,213310.0,19.3205,19.3787,19.272,19.369,213310.0
2020-05-20 10:00:00,19.96,20.03,19.93,19.99,364974.0,19.369,19.437,19.3399,19.3981,364974.0
2020-05-20 10:05:00,19.99,20.04,19.98,20.03,193000.0,19.3981,19.4467,19.3884,19.437,193000.0
2020-05-20 10:10:00,20.02,20.11,20.01,20.1,302634.0,19.4273,19.5146,19.4175,19.5049,302634.0
2020-05-20 10:15:00,20.09,20.1,20.03,20.08,224422.0,19.4952,19.5049,19.437,19.4855,224422.0
2020-05-20 10:20:00,20.08,20.14,20.07,20.08,423704.0,19.4855,19.5437,19.4758,19.4855,423704.0
2020-05-20 10:25:00,20.09,20.11,20.01,20.1,211642.0,19.4952,19.5146,19.4175,19.5049,211642.0
2020-05-20 10:30:00,20.09,20.1,20.04,20.1,236274.0,19.4952,19.5049,19.4467,19.5049,236274.0
2020-05-20 10:35:00,20.1,20.13,20.07,20.11,298790.0,19.5049,19.534,19.4758,19.5146,298790.0
2020-05-20 10:40:00,20.11,20.12,20.1,20.1,79654.0,19.5146,19.5243,19.5049,19.5049,79654.0
2020-05-20 10:45:00,20.11,20.13,20.07,20.09,235564.0,19.5146,19.534,19.4758,19.4952,235564.0
2020-05-20 10:50:00,20.09,20.11,20.03,20.04,301022.0,19.4952,19.5146,19.437,19.4467,301022.0
2020-05-20 10:55:00,20.04,20.08,20.03,20.05,142382.0,19.4467,19.4855,19.437,19.4564,142382.0
2020-05-20 11:00:00,20.05,20.09,20.03,20.03,198298.0,19.4564,19.4952,19.437,19.437,198298.0
2020-05-20 11:05:00,20.03,20.08,20.02,20.08,95616.0,19.437,19.4855,19.4273,19.4855,95616.0
2020-05-20 11:10:00,20.08,20.13,20.05,20.13,192726.0,19.4855,19.534,19.4564,19.534,192726.0
2020-05-20 11:15:00,20.14,20.18,20.1,20.17,257594.0,19.5437,19.5825,19.5049,19.5728,257594.0
2020-05-20 11:20:00,20.17,20.18,20.13,20.14,242284.0,19.5728,19.5825,19.534,19.5437,242284.0
2020-05-20 11:25:00,20.14,20.2,20.13,20.18,221340.0,19.5437,19.6019,19.534,19.5825,221340.0
2020-05-20 11:30:00,20.18,20.2,20.16,20.17,157620.0,19.5825,19.6019,19.5631,19.5728,157620.0
2020-05-20 11:35:00,20.17,20.18,20.13,20.15,147170.0,19.5728,19.5825,19.534,19.5534,147170.0
2020-05-20 11:40:00,20.14,20.18,20.13,20.17,143966.0,19.5437,19.5825,19.534,19.5728,143966.0
2020-05-20 11:45:00,20.17,20.2,20.16,20.18,110344.0,19.5728,19.6019,19.5631,19.5825,110344.0
2020-05-20 11:50:00,20.18,20.2,20.14,20.14,148230.0,19.5825,19.6019,19.5437,19.5437,148230.0
2020-05-20 11:55:00,20.14,20.16,20.13,20.14,126084.0,19.5437,19.5631,19.534,19.5437,126084.0
2020-05-20 12:00:00,20.15,20.18,20.09,20.11,163638.0,19.5534,19.5825,19.4952,19.5146,163638.0
2020-05-20 12:05:00,20.11,20.14,20.04,20.05,134892.0,19.5146,19.5437,19.4467,19.4564,134892.0
2020-05-20 12:10:00,20.05,20.06,20.02,20.06,181366.0,19.4564,19.4661,19.4273,19.4661,181366.0
2020-05-20 12:15:00,20.06,20.06,19.96,19.99,229258.0,19.4661,19.4661,19.369,19.3981,229258.0
2020-05-20 12:20:00,19.99,20.0,19.93,19.95,225330.0,19.3981,19.4078,19.3399,19.3593,225330.0
2020-05-20 12:25:00,19.96,20.01,19.95,20.0,245514.0,19.369,19.4175,19.3593,19.4078,245514.0
2020-05-20 12:30:00,20.01,20.04,19.98,20.04,178204.0,19.4175,19.4467,19.3884,19.4467,178204.0
2020-05-20 12:35:00,20.04,20.05,20.0,20.0,117846.0,19.4467,19.4564,19.4078,19.4078,117846.0
2020-05-20 12:40:00,20.0,20.02,19.89,19.91,241184.0,19.4078,19.4273,19.3011,19.3205,241184.0
2020-05-20 12:45:00,19.91,19.96,19.86,19.95,237260.0,19.3205,19.369,19.272,19.3593,237260.0
2020-05-20 12:50:00,19.96,20.0,19.96,19.97,173816.0,19.369,19.4078,19.369,19.3787,173816.0
2020-05-20 12:55:00,19.97,20.01,19.94,20.0,137364.0,19.3787,19.4175,19.3496,19.4078,137364.0
2020-05-20 13:00:00,20.01,20.03,19.99,19.99,159230.0,19.4175,19.437,19.3981,19.3981,159230.0
2020-05-20 13:05:00,20.0,20.01,19.88,19.89,238808.0,19.4078,19.4175,19.2914,19.3011,238808.0
2020-05-20 13:10:00,19.89,19.98,19.89,19.96,154084.0,19.3011,19.3884,19.3011,19.369,154084.0
2020-05-20 13:15:00,19.96,19.96,19.92,19.93,144306.0,19.369,19.369,19.3302,19.3399,144306.0
2020-05-20 13:20:00,19.93,19.93,19.84,19.86,275508.0,19.3399,19.3399,19.2526,19.272,275508.0
2020-05-20 13:25:00,19.87,19.89,19.83,19.87,185732.0,19.2817,19.3011,19.2429,19.2817,185732.0
2020-05-20 13:30:00,19.88,19.93,19.86,19.88,147710.0,19.2914,19.3399,19.272,19.2914,147710.0
2020-05-20 13:35:00,19.89,19.96,19.87,19.96,158038.0,19.3011,19.369,19.2817,19.369,158038.0
2020-05-20 13:40:00,19.96,20.0,19.93,19.99,190860.0,19.369,19.4078,19.3399,19.3981,190860.0
2020-05-20 13:45:00,20.0,20.0,19.96,19.98,208284.0,19.4078,19.4078,19.369,19.3884,208284.0
2020-05-20 13:50:00,19.98,20.0,19.95,19.95,191922.0,19.3884,19.4078,19.3593,19.3593,191922.0
2020-05-20 13:55:00,19.95,19.96,19.92,19.93,68026.0,19.3593,19.369,19.3302,19.3399,68026.0
2020-05-20 14:00:00,19.93,19.98,19.84,19.92,336904.0,19.3399,19.3884,19.2526,19.3302,336904.0
2020-05-20 14:05:00,19.92,20.02,19.87,19.89,362852.0,19.3302,19.4273,19.2817,19.3011,362852.0
2020-05-20 14:10:00,19.88,19.93,19.84,19.86,243502.0,19.2914,19.3399,19.2526,19.272,243502.0
2020-05-20 14:15:00,19.86,19.89,19.8,19.85,273774.0,19.272,19.3011,19.2138,19.2623,273774.0
2020-05-20 14:20:00,19.86,19.94,19.84,19.92,271536.0,19.272,19.3496,19.2526,19.3302,271536.0
2020-05-20 14:25:00,19.92,19.92,19.86,19.89,157546.0,19.3302,19.3302,19.272,19.3011,157546.0
2020-05-20 14:30:00,19.88,19.97,19.86,19.96,221434.0,19.2914,19.3787,19.272,19.369,221434.0
2020-05-20 14:35:00,19.96,20.0,19.94,19.96,196304.0,19.369,19.4078,19.3496,19.369,196304.0
2020-05-20 14:40:00,19.95,19.97,19.93,19.97,159202.0,19.3593,19.3787,19.3399,19.3787,159202.0
2020-05-20 14:45:00,19.98,20.03,19.94,20.02,168728.0,19.3884,19.437,19.3496,19.4273,168728.0
2020-05-20 14:50:00,20.01,20.11,20.0,20.11,307214.0,19.4175,19.5146,19.4078,19.5146,307214.0
2020-05-20 14:55:00,20.1,20.1,20.05,20.05,191928.0,19.5049,19.5049,19.4564,19.4564,191928.0
2020-05-20 15:00:00,20.05,20.08,20.0,20.03,270100.0,19.4564,19.4855,19.4078,19.437,270100.0
2020-05-20 15:05:00,20.02,20.03,19.98,20.0,214734.0,19.4273,19.437,19.3884,19.4078,214734.0
2020-05-20 15:10:00,20.0,20.03,19.88,19.93,293380.0,19.4078,19.437,19.2914,19.3399,293380.0
2020-05-20 15:15:00,19.93,19.98,19.91,19.96,250576.0,19.3399,19.3884,19.3205,19.369,250576.0
2020-05-20 15:20:00,19.96,20.04,19.96,20.03,193166.0,19.369,19.4467,19.369,19.437,193166.0
2020-05-20 15:25:00,20.03,20.07,19.99,20.07,253438.0,19.437,19.4758,19.3981,19.4758,253438.0
2020-05-20 15:30:00,20.07,20.08,19.99,20.0,287170.0,19.4758,19.4855,19.3981,19.4078,287170.0
2020-05-20 15:35:00,20.0,20.07,20.0,20.06,114442.0,19.4078,19.4758,19.4078,19.4661,114442.0
2020-05-20 15:40:00,20.06,20.08,20.02,20.08,310530.0,19.4661,19.4855,19.4273,19.4855,310530.0
2020-05-20 15:45:00,20.08,20.09,19.93,19.96,479638.0,19.4855,19.4952,19.3399,19.369,479638.0
2020-05-20 15:50:00,19.96,20.0,19.9,19.99,420534.0,19.369,19.4078,19.3108,19.3981,420534.0
2020-05-20 15:55:00,19.99,20.07,19.98,20.03,613290.0,19.3981,19.4758,19.3884,19.437,613290.0
2020-05-21 09:30:00,19.99,20.0,19.88,19.97,599632.0,19.3981,19.4078,19.2914,19.3787,599632.0
2020-05-21 09:35:00,19.98,20.1,19.96,20.1,611170.0,19.3884,19.5049,19.369,19.5049,611170.0
2020-05-21 09:40:00,20.1,20.17,20.07,20.14,357218.0,19.5049,19.5728,19.4758,19.5437,357218.0
2020-05-21 09:45:00,20.15,20.16,20.09,20.11,395622.0,19.5534,19.5631,19.4952,19.5146,395622.0
2020-05-21 09:50:00,20.11,20.11,19.94,19.98,402490.0,19.5146,19.5146,19.3496,19.3884,402490.0
2020-05-21 09:55:00,19.98,20.06,19.93,20.06,378954.0,19.3884,19.4661,19.3399,19.4661,378954.0
2020-05-21 10:00:00,20.05,20.1,19.94,19.95,340986.0,19.4564,19.5049,19.3496,19.3593,340986.0
2020-05-21 10:05:00,19.96,20.0,19.9,19.99,381910.0,19.369,19.4078,19.3108,19.3981,381910.0
2020-05-21 10:10:00,19.99,20.06,19.97,20.0,248046.0,19.3981,19.4661,19.3787,19.4078,248046.0
2020-05-21 10:15:00,20.0,20.07,19.97,20.04,322070.0,19.4078,19.4758,19.3787,19.4467,322070.0
2020-05-21 10:20:00,20.05,20.11,20.02,20.11,301098.0,19.4564,19.5146,19.4273,19.5146,301098.0
2020-05-21 10:25:00,20.11,20.11,19.97,19.99,236808.0,19.5146,19.5146,19.3787,19.3981,236808.0
2020-05-21 10:30:00,19.98,19.98,19.82,19.85,396376.0,19.3884,19.3884,19.2332,19.2623,396376.0
2020-05-21 10:35:00,19.83,19.85,19.68,19.7,639900.0,19.2429,19.2623,19.0973,19.1167,639900.0
2020-05-21 10:40:00,19.7,19.85,19.68,19.83,605564.0,19.1167,19.2623,19.0973,19.2429,605564.0
2020-05-21 10:45:00,19.82,19.84,19.76,19.8,236534.0,19.2332,19.2526,19.175,19.2138,236534.0
2020-05-21 10:50:00,19.8,19.84,19.77,19.8,578846.0,19.2138,19.2526,19.1847,19.2138,578846.0
2020-05-21 10:55:00,19.79,19.86,19.78,19.79,252682.0,19.2041,19.272,19.1944,19.2041,252682.0
2020-05-21 11:00:00,19.79,19.79,19.62,19.63,420586.0,19.2041,19.2041,19.0391,19.0488,420586.0
2020-05-21 11:05:00,19.63,19.64,19.54,19.59,598316.0,19.0488,19.0585,18.9615,19.01,598316.0
2020-05-21 11:10:00,19.59,19.63,19.56,19.62,300502.0,19.01,19.0488,18.9809,19.0391,300502.0
2020-05-21 11:15:00,19.61,19.62,19.42,19.45,588948.0,19.0294,19.0391,18.845,18.8741,588948.0
2020-05-21 11:20:00,19.45,19.5,19.38,19.42,401102.0,18.8741,18.9226,18.8062,18.845,401102.0
2020-05-21 11:25:00,19.41,19.48,19.36,19.48,278322.0,18.8353,18.9032,18.7868,18.9032,278322.0
2020-05-21 11:30:00,19.48,19.56,19.47,19.52,467002.0,18.9032,18.9809,18.8935,18.9421,467002.0
2020-05-21 11:35:00,19.53,19.64,19.5,19.63,526040.0,18.9518,19.0585,18.9226,19.0488,526040.0
2020-05-21 11:40:00,19.63,19.69,19.62,19.67,667606.0,19.0488,19.107,19.0391,19.0876,667606.0
2020-05-21 11:45:00,19.67,19.7,19.62,19.63,486178.0,19.0876,19.1167,19.0391,19.0488,486178.0
2020-05-21 11:50:00,19.64,19.67,19.61,19.63,257406.0,19.0585,19.0876,19.0294,19.0488,257406.0
2020-05-21 11:55:00,19.63,19.66,19.59,19.59,155744.0,19.0488,19.0779,19.01,19.01,155744.0
2020-05-21 12:00:00,19.6,19.75,19.6,19.73,368202.0,19.0197,19.1652,19.0197,19.1458,368202.0
2020-05-21 12:05:00,19.73,19.79,19.72,19.75,273966.0,19.1458,19.2041,19.1361,19.1652,273966.0
2020-05-21 12:10:00,19.75,19.77,19.68,19.76,226382.0,19.1652,19.1847,19.0973,19.175,226382.0
2020-05-21 12:15:00,19.76,19.79,19.71,19.73,282352.0,19.175,19.2041,19.1264,19.1458,282352.0
2020-05-21 12:20:00,19.72,19.75,19.69,19.73,310876.0,19.1361,19.1652,19.107,19.1458,310876.0
2020-05-21 12:25:00,19.74,19.81,19.69,19.7,313510.0,19.1555,19.2235,19.107,19.1167,313510.0
2020-05-21 12:30:00,19.7,19.7,19.63,19.63,358730.0,19.1167,19.1167,19.0488,19.0488,358730.0
2020-05-21 12:35:00,19.64,19.67,19.54,19.56,304092.0,19.0585,19.0876,18.9615,18.9809,304092.0
2020-05-21 12:40:00,19.57,19.68,19.56,19.67,177270.0,18.9906,19.0973,18.9809,19.0876,177270.0
2020-05-21 12:45:00,19.66,19.71,19.65,19.68,160084.0,19.0779,19.1264,19.0682,19.0973,160084.0
2020-05-21 12:50:00,19.68,19.7,19.61,19.67,197584.0,19.0973,19.1167,19.0294,19.0876,197584.0
2020-05-21 12:55:00,19.66,19.67,19.59,19.61,143142.0,19.0779,19.0876,19.01,19.0294,143142.0
2020-05-21 13:00:00,19.63,19.79,19.57,19.74,437954.0,19.0488,19.2041,18.9906,19.1555,437954.0
2020-05-21 13:05:00,19.75,19.75,19.65,19.68,316398.0,19.1652,19.1652,19.0682,19.0973,316398.0
2020-05-21 13:10:00,19.68,19.74,19.68,19.71,113620.0,19.0973,19.1555,19.0973,19.1264,113620.0
2020-05-21 13:15:00,19.71,19.74,19.66,19.68,194342.0,19.1264,19.1555,19.0779,19.0973,194342.0
2020-05-21 13:20:00,19.68,19.68,19.62,19.68,566692.0,19.0973,19.0973,19.0391,19.0973,566692.0
2020-05-21 13:25:00,19.68,19.69,19.64,19.68,140426.0,19.0973,19.107,19.0585,19.0973,140426.0
2020-05-21 13:30:00,19.68,19.68,19.61,19.67,184242.0,19.0973,19.0973,19.0294,19.0876,184242.0
2020-05-21 13:35:00,19.66,19.71,19.6,19.64,176388.0,19.0779,19.1264,19.0197,19.0585,176388.0
2020-05-21 13:40:00,19.64,19.68,19.59,19.66,218790.0,19.0585,19.0973,19.01,19.0779,218790.0
2020-05-21 13:45:00,19.66,19.72,19.64,19.68,216238.0,19.0779,19.1361,19.0585,19.0973,216238.0
2020-05-21 13:50:00,19.68,19.71,19.67,19.67,128818.0,19.0973,19.1264,19.0876,19.0876,128818.0
2020-05-21 13:55:00,19.68,19.71,19.65,19.66,92304.0,19.0973,19.1264,19.0682,19.0779,92304.0
2020-05-21 14:00:00,19.65,19.77,19.64,19.75,201236.0,19.0682,19.1847,19.0585,19.1652,201236.0
2020-05-21 14:05:00,19.75,19.75,19.71,19.73,102346.0,19.1652,19.1652,19.1264,19.1458,102346.0
2020-05-21 14:10:00,19.74,19.76,19.72,19.75,112294.0,19.1555,19.175,19.1361,19.1652,112294.0
2020-05-21 14:15:00,19.75,19.76,19.72,19.73,151070.0,19.1652,19.175,19.1361,19.1458,151070.0
2020-05-21 14:20:00,19.73,19.79,19.73,19.78,164470.0,19.1458,19.2041,19.1458,19.1944,164470.0
2020-05-21 14:25:00,19.78,19.78,19.74,19.75,177348.0,19.1944,19.1944,19.1555,19.1652,177348.0
2020-05-21 14:30:00,19.77,19.78,19.71,19.73,76382.0,19.1847,19.1944,19.1264,19.1458,76382.0
2020-05-21 14:35:00,19.73,19.73,19.56,19.6,336124.0,19.1458,19.1458,18.9809,19.0197,336124.0
2020-05-21 14:40:00,19.61,19.65,19.61,19.63,98096.0,19.0294,19.0682,19.0294,19.0488,98096.0
2020-05-21 14:45:00,19.63,19.63,19.52,19.53,365450.0,19.0488,19.0488,18.9421,18.9518,365450.0
2020-05-21 14:50:00,19.53,19.6,19.5,19.6,308716.0,18.9518,19.0197,18.9226,19.0197,308716.0
2020-05-21 14:55:00,19.61,19.64,19.57,19.57,132410.0,19.0294,19.0585,18.9906,18.9906,132410.0
2020-05-21 15:00:00,19.57,19.72,19.57,19.64,603694.0,18.9906,19.1361,18.9906,19.0585,603694.0
2020-05-21 15:05:00,19.65,19.68,19.62,19.67,182310.0,19.0682,19.0973,19.0391,19.0876,182310.0
2020-05-21 15:10:00,19.66,19.69,19.59,19.68,238966.0,19.0779,19.107,19.01,19.0973,238966.0
2020-05-21 15:15:00,19.68,19.75,19.66,19.73,317758.0,19.0973,19.1652,19.0779,19.1458,317758.0
2020-05-21 15:20:00,19.73,19.75,19.71,19.74,125432.0,19.1458,19.1652,19.1264,19.1555,125432.0
2020-05-21 15:25:00,19.75,19.75,19.67,19.68,235640.0,19.1652,19.1652,19.0876,19.0973,235640.0
2020-05-21 15:30:00,19.68,19.72,19.59,19.62,215814.0,19.0973,19.1361,19.01,19.0391,215814.0
2020-05-21 15:35:00,19.62,19.68,19.56,19.66,446298.0,19.0391,19.0973,18.9809,19.0779,446298.0
2020-05-21 15:40:00,19.65,19.7,19.6,19.7,274444.0,19.0682,19.1167,19.0197,19.1167,274444.0
2020-05-21 15:45:00,19.7,19.71,19.62,19.67,348540.0,19.1167,19.1264,19.0391,19.0876,348540.0
2020-05-21 15:50:00,19.67,19.7,19.54,19.54,636550.0,19.0876,19.1167,18.9615,18.9615,636550.0
2020-05-21 15:55:00,19.55,19.61,19.53,19.58,759082.0,18.9712,19.0294,18.9518,19.0003,759082.0
2020-05-22 09:30:00,19.54,19.59,19.41,19.45,702068.0,18.9615,19.01,18.8353,18.8741,702068.0
2020-05-22 09:35:00,19.45,19.45,19.3,19.32,458782.0,18.8741,18.8741,18.7286,18.748,458782.0
2020-05-22 09:40:00,19.31,19.39,19.31,19.34,393676.0,18.7383,18.8159,18.7383,18.7674,393676.0
2020-05-22 09:45:00,19.34,19.45,19.31,19.45,223962.0,18.7674,18.8741,18.7383,18.8741,223962.0
2020-05-22 09:50:00,19.43,19.47,19.38,19.47,236772.0,18.8547,18.8935,18.8062,18.8935,236772.0
2020-05-22 09:55:00,19.48,19.5,19.45,19.48,217406.0,18.9032,18.9226,18.8741,18.9032,217406.0
2020-05-22 10:00:00,19.48,19.5,19.39,19.43,280318.0,18.9032,18.9226,18.8159,18.8547,280318.0
2020-05-22 10:05:00,19.45,19.46,19.34,19.36,355466.0,18.8741,18.8838,18.7674,18.7868,355466.0
2020-05-22 10:10:00,19.37,19.4,19.29,19.3,286242.0,18.7965,18.8256,18.7189,18.7286,286242.0
2020-05-22 10:15:00,19.3,19.39,19.27,19.36,242044.0,18.7286,18.8159,18.6995,18.7868,242044.0
2020-05-22 10:20:00,19.36,19.47,19.35,19.41,199068.0,18.7868,18.8935,18.7771,18.8353,199068.0
2020-05-22 10:25:00,19.41,19.5,19.39,19.5,103470.0,18.8353,18.9226,18.8159,18.9226,103470.0
2020-05-22 10:30:00,19.5,19.53,19.45,19.49,197620.0,18.9226,18.9518,18.8741,18.9129,197620.0
2020-05-22 10:35:00,19.49,19.49,19.43,19.49,200270.0,18.9129,18.9129,18.8547,18.9129,200270.0
2020-05-22 10:40:00,19.49,19.53,19.43,19.45,94964.0,18.9129,18.9518,18.8547,18.8741,94964.0
2020-05-22 10:45:00,19.45,19.49,19.38,19.38,114158.0,18.8741,18.9129,18.8062,18.8062,114158.0
2020-05-22 10:50:00,19.38,19.44,19.35,19.39,222190.0,18.8062,18.8644,18.7771,18.8159,222190.0
2020-05-22 10:55:00,19.39,19.39,19.29,19.31,187776.0,18.8159,18.8159,18.7189,18.7383,187776.0
2020-05-22 11:00:00,19.31,19.36,19.29,19.34,274908.0,18.7383,18.7868,18.7189,18.7674,274908.0
2020-05-22 11:05:00,19.33,19.38,19.32,19.36,190768.0,18.7577,18.8062,18.748,18.7868,190768.0
2020-05-22 11:10:00,19.36,19.38,19.32,19.36,83348.0,18.7868,18.8062,18.748,18.7868,83348.0
2020-05-22 11:15:00,19.38,19.41,19.34,19.41,98470.0,18.8062,18.8353,18.7674,18.8353,98470.0
2020-05-22 11:20:00,19.41,19.42,19.33,19.33,114308.0,18.8353,18.845,18.7577,18.7577,114308.0
2020-05-22 11:25:00,19.33,19.38,19.28,19.36,133998.0,18.7577,18.8062,18.7092,18.7868,133998.0
2020-05-22 11:30:00,19.36,19.4,19.33,19.39,180674.0,18.7868,18.8256,18.7577,18.8159,180674.0
2020-05-22 11:35:00,19.39,19.44,19.37,19.42,179430.0,18.8159,18.8644,18.7965,18.845,179430.0
2020-05-22 11:40:00,19.42,19.44,19.39,19.41,103424.0,18.845,18.8644,18.8159,18.8353,103424.0
2020-05-22 11:45:00,19.41,19.44,19.39,19.43,111060.0,18.8353,18.8644,18.8159,18.8547,111060.0
2020-05-22 11:50:00,19.43,19.46,19.41,19.45,87710.0,18.8547,18.8838,18.8353,18.8741,87710.0
2020-05-22 11:55:00,19.46,19.46,19.4,19.42,118714.0,18.8838,18.8838,18.8256,18.845,118714.0
2020-05-22 12:00:00,19.42,19.46,19.42,19.44,68372.0,18.845,18.8838,18.845,18.8644,68372.0
2020-05-22 12:05:00,19.44,19.45,19.39,19.41,84456.0,18.8644,18.8741,18.8159,18.8353,84456.0
2020-05-22 12:10:00,19.41,19.41,19.36,19.36,123050.0,18.8353,18.8353,18.7868,18.7868,123050.0
2020-05-22 12:15:00,19.37,19.41,19.36,19.41,52108.0,18.7965,18.8353,18.7868,18.8353,52108.0
2020-05-22 12:20:00,19.41,19.44,19.4,19.44,87746.0,18.8353,18.8644,18.8256,18.8644,87746.0
2020-05-22 12:25:00,19.43,19.43,19.41,19.42,38182.0,18.8547,18.8547,18.8353,18.845,38182.0
2020-05-22 12:30:00,19.43,19.49,19.43,19.48,118966.0,18.8547,18.9129,18.8547,18.9032,118966.0
2020-05-22 12:35:00,19.48,19.56,19.48,19.53,213930.0,18.9032,18.9809,18.9032,18.9518,213930.0
2020-05-22 12:40:00,19.53,19.56,19.52,19.55,95624.0,18.9518,18.9809,18.9421,18.9712,95624.0
2020-05-22 12:45:00,19.55,19.57,19.5,19.5,110454.0,18.9712,18.9906,18.9226,18.9226,110454.0
2020-05-22 12:50:00,19.51,19.52,19.5,19.51,38290.0,18.9324,18.9421,18.9226,18.9324,38290.0
2020-05-22 12:55:00,19.51,19.55,19.49,19.5,61908.0,18.9324,18.9712,18.9129,18.9226,61908.0
2020-05-22 13:00:00,19.5,19.55,19.5,19.54,47220.0,18.9226,18.9712,18.9226,18.9615,47220.0
2020-05-22 13:05:00,19.54,19.55,19.5,19.5,63490.0,18.9615,18.9712,18.9226,18.9226,63490.0
2020-05-22 13:10:00,19.5,19.52,19.48,19.5,36698.0,18.9226,18.9421,18.9032,18.9226,36698.0
2020-05-22 13:15:00,19.49,19.53,19.49,19.51,57132.0,18.9129,18.9518,18.9129,18.9324,57132.0
2020-05-22 13:20:00,19.51,19.57,19.5,19.57,98626.0,18.9324,18.9906,18.9226,18.9906,98626.0
2020-05-22 13:25:00,19.57,19.59,19.54,19.56,95890.0,18.9906,19.01,18.9615,18.9809,95890.0
2020-05-22 13:30:00,19.56,19.57,19.54,19.55,127670.0,18.9809,18.9906,18.9615,18.9712,127670.0
2020-05-22 13:35:00,19.55,19.56,19.52,19.54,93372.0,18.9712,18.9809,18.9421,18.9615,93372.0
2020-05-22 13:40:00,19.54,19.55,19.52,19.54,66892.0,18.9615,18.9712,18.9421,18.9615,66892.0
2020-05-22 13:45:00,19.55,19.57,19.53,19.53,101264.0,18.9712,18.9906,18.9518,18.9518,101264.0
2020-05-22 13:50:00,19.53,19.54,19.5,19.5,64184.0,18.9518,18.9615,18.9226,18.9226,64184.0
2020-05-22 13:55:00,19.5,19.59,19.5,19.57,79224.0,18.9226,19.01,18.9226,18.9906,79224.0
2020-05-22 14:00:00,19.58,19.66,19.56,19.66,348754.0,19.0003,19.0779,18.9809,19.0779,348754.0
2020-05-22 14:05:00,19.66,19.69,19.65,19.68,228342.0,19.0779,19.107,19.0682,19.0973,228342.0
2020-05-22 14:10:00,19.68,19.69,19.66,19.66,94404.0,19.0973,19.107,19.0779,19.0779,94404.0
2020-05-22 14:15:00,19.66,19.67,19.64,19.64,47984.0,19.0779,19.0876,19.0585,19.0585,47984.0
2020-05-22 14:20:00,19.64,19.65,19.61,19.64,87078.0,19.0585,19.0682,19.0294,19.0585,87078.0
2020-05-22 14:25:00,19.64,19.66,19.63,19.65,66044.0,19.0585,19.0779,19.0488,19.0682,66044.0
2020-05-22 14:30:00,19.65,19.68,19.64,19.68,134376.0,19.0682,19.0973,19.0585,19.0973,134376.0
2020-05-22 14:35:00,19.68,19.71,19.65,19.71,73998.0,19.0973,19.1264,19.0682,19.1264,73998.0
2020-05-22 14:40:00,19.7,19.7,19.6,19.61,253092.0,19.1167,19.1167,19.0197,19.0294,253092.0
2020-05-22 14:45:00,19.62,19.63,19.59,19.61,70624.0,19.0391,19.0488,19.01,19.0294,70624.0
2020-05-22 14:50:00,19.61,19.62,19.57,19.59,110728.0,19.0294,19.0391,18.9906,19.01,110728.0
2020-05-22 14:55:00,19.59,19.63,19.58,19.63,133308.0,19.01,19.0488,19.0003,19.0488,133308.0
2020-05-22 15:00:00,19.63,19.64,19.58,19.63,145098.0,19.0488,19.0585,19.0003,19.0488,145098.0
2020-05-22 15:05:00,19.63,19.68,19.61,19.67,167274.0,19.0488,19.0973,19.0294,19.0876,167274.0
2020-05-22 15:10:00,19.67,19.68,19.62,19.62,133420.0,19.0876,19.0973,19.0391,19.0391,133420.0
2020-05-22 15:15:00,19.63,19.63,19.56,19.57,126398.0,19.0488,19.0488,18.9809,18.9906,126398.0
2020-05-22 15:20:00,19.57,19.59,19.48,19.54,338996.0,18.9906,19.01,18.9032,18.9615,338996.0
2020-05-22 15:25:00,19.54,19.54,19.49,19.54,121684.0,18.9615,18.9615,18.9129,18.9615,121684.0
2020-05-22 15:30:00,19.53,19.61,19.52,19.59,195342.0,18.9518,19.0294,18.9421,19.01,195342.0
2020-05-22 15:35:00,19.57,19.6,19.56,19.58,96660.0,18.9906,19.0197,18.9809,19.0003,96660.0
2020-05-22 15:40:00,19.58,19.61,19.51,19.61,217144.0,19.0003,19.0294,18.9324,19.0294,217144.0
2020-05-22 15:45:00,19.61,19.68,19.61,19.67,278444.0,19.0294,19.0973,19.0294,19.0876,278444.0
2020-05-22 15:50:00,19.68,19.7,19.61,19.66,189196.0,19.0973,19.1167,19.0294,19.0779,189196.0
2020-05-22 15:55:00,19.65,19.74,19.61,19.69,451644.0,19.0682,19.1555,19.0294,19.107,451644.0
2020-05-26 09:30:00,21.01,21.06,20.9,20.9,1305542.0,20.3879,20.4365,20.2812,20.2812,1305542.0
2020-05-26 09:35:00,20.91,20.95,20.82,20.83,480624.0,20.2909,20.3297,20.2036,20.2133,480624.0
2020-05-26 09:40:00,20.83,20.96,20.81,20.95,502140.0,20.2133,20.3394,20.1939,20.3297,502140.0
2020-05-26 09:45:00,20.95,20.97,20.9,20.92,392734.0,20.3297,20.3491,20.2812,20.3006,392734.0
2020-05-26 09:50:00,20.92,20.93,20.84,20.85,297882.0,20.3006,20.3103,20.223,20.2327,297882.0
2020-05-26 09:55:00,20.84,20.89,20.75,20.79,336376.0,20.223,20.2715,20.1356,20.1745,336376.0
2020-05-26 10:00:00,20.78,20.85,20.78,20.82,311270.0,20.1648,20.2327,20.1648,20.2036,311270.0
2020-05-26 10:05:00,20.81,20.84,20.7,20.74,471432.0,20.1939,20.223,20.0871,20.1259,471432.0
2020-05-26 10:10:00,20.73,20.78,20.7,20.78,267952.0,20.1162,20.1648,20.0871,20.1648,267952.0
2020-05-26 10:15:00,20.78,20.83,20.75,20.82,242720.0,20.1648,20.2133,20.1356,20.2036,242720.0
2020-05-26 10:20:00,20.82,20.86,20.78,20.85,138824.0,20.2036,20.2424,20.1648,20.2327,138824.0
2020-05-26 10:25:00,20.85,20.9,20.81,20.9,190458.0,20.2327,20.2812,20.1939,20.2812,190458.0
2020-05-26 10:30:00,20.9,20.91,20.85,20.86,259730.0,20.2812,20.2909,20.2327,20.2424,259730.0
2020-05-26 10:35:00,20.86,20.9,20.85,20.86,202856.0,20.2424,20.2812,20.2327,20.2424,202856.0
2020-05-26 10:40:00,20.86,20.88,20.79,20.8,217006.0,20.2424,20.2618,20.1745,20.1842,217006.0
2020-05-26 10:45:00,20.81,20.87,20.81,20.85,178552.0,20.1939,20.2521,20.1939,20.2327,178552.0
2020-05-26 10:50:00,20.86,20.93,20.85,20.91,164554.0,20.2424,20.3103,20.2327,20.2909,164554.0
2020-05-26 10:55:00,20.91,20.92,20.88,20.89,119780.0,20.2909,20.3006,20.2618,20.2715,119780.0
2020-05-26 11:00:00,20.89,20.93,20.88,20.91,294998.0,20.2715,20.3103,20.2618,20.2909,294998.0
2020-05-26 11:05:00,20.9,20.93,20.87,20.89,237250.0,20.2812,20.3103,20.2521,20.2715,237250.0
2020-05-26 11:10:00,20.88,20.91,20.84,20.9,217324.0,20.2618,20.2909,20.223,20.2812,217324.0
2020-05-26 11:15:00,20.91,20.92,20.85,20.9,223596.0,20.2909,20.3006,20.2327,20.2812,223596.0
2020-05-26 11:20:00,20.89,20.92,20.84,20.84,260146.0,20.2715,20.3006,20.223,20.223,260146.0
2020-05-26 11:25:00,20.84,20.85,20.7,20.8,578860.0,20.223,20.2327,20.0871,20.1842,578860.0
2020-05-26 11:30:00,20.8,20.8,20.73,20.75,142508.0,20.1842,20.1842,20.1162,20.1356,142508.0
2020-05-26 11:35:00,20.74,20.75,20.7,20.75,157044.0,20.1259,20.1356,20.0871,20.1356,157044.0
2020-05-26 11:40:00,20.75,20.76,20.65,20.66,318032.0,20.1356,20.1453,20.0386,20.0483,318032.0
2020-05-26 11:45:00,20.66,20.68,20.6,20.66,321610.0,20.0483,20.0677,19.9901,20.0483,321610.0
2020-05-26 11:50:00,20.66,20.69,20.66,20.67,118064.0,20.0483,20.0774,20.0483,20.058,118064.0
2020-05-26 11:55:00,20.67,20.71,20.66,20.71,147500.0,20.058,20.0968,20.0483,20.0968,147500.0
2020-05-26 12:00:00,20.71,20.73,20.69,20.69,162244.0,20.0968,20.1162,20.0774,20.0774,162244.0
2020-05-26 12:05:00,20.7,20.72,20.69,20.71,85572.0,20.0871,20.1065,20.0774,20.0968,85572.0
2020-05-26 12:10:00,20.71,20.76,20.71,20.74,98078.0,20.0968,20.1453,20.0968,20.1259,98078.0
2020-05-26 12:15:00,20.75,20.75,20.68,20.68,144576.0,20.1356,20.1356,20.0677,20.0677,144576.0
2020-05-26 12:20:00,20.68,20.71,20.64,20.68,160210.0,20.0677,20.0968,20.0289,20.0677,160210.0
2020-05-26 12:25:00,20.68,20.71,20.67,20.68,97292.0,20.0677,20.0968,20.058,20.0677,97292.0
2020-05-26 12:30:00,20.7,20.74,20.7,20.73,108566.0,20.0871,20.1259,20.0871,20.1162,108566.0
2020-05-26 12:35:00,20.72,20.8,20.71,20.8,193424.0,20.1065,20.1842,20.0968,20.1842,193424.0
2020-05-26 12:40:00,20.8,20.81,20.79,20.81,83444.0,20.1842,20.1939,20.1745,20.1939,83444.0
2020-05-26 12:45:00,20.8,20.81,20.78,20.8,35078.0,20.1842,20.1939,20.1648,20.1842,35078.0
2020-05-26 12:50:00,20.8,20.84,20.8,20.81,57374.0,20.1842,20.223,20.1842,20.1939,57374.0
2020-05-26 12:55:00,20.8,20.84,20.79,20.82,110380.0,20.1842,20.223,20.1745,20.2036,110380.0
2020-05-26 13:00:00,20.84,20.86,20.82,20.84,130250.0,20.223,20.2424,20.2036,20.223,130250.0
2020-05-26 13:05:00,20.84,20.86,20.82,20.82,126664.0,20.223,20.2424,20.2036,20.2036,126664.0
2020-05-26 13:10:00,20.82,20.84,20.8,20.83,147736.0,20.2036,20.223,20.1842,20.2133,147736.0
2020-05-26 13:15:00,20.84,20.86,20.83,20.84,37680.0,20.223,20.2424,20.2133,20.223,37680.0
2020-05-26 13:20:00,20.85,20.87,20.83,20.86,111836.0,20.2327,20.2521,20.2133,20.2424,111836.0
2020-05-26 13:25:00,20.86,20.92,20.86,20.91,88078.0,20.2424,20.3006,20.2424,20.2909,88078.0
2020-05-26 13:30:00,20.91,20.92,20.86,20.86,140788.0,20.2909,20.3006,20.2424,20.2424,140788.0
2020-05-26 13:35:00,20.87,20.88,20.85,20.88,68164.0,20.2521,20.2618,20.2327,20.2618,68164.0
2020-05-26 13:40:00,20.87,20.88,20.85,20.88,75908.0,20.2521,20.2618,20.2327,20.2618,75908.0
2020-05-26 13:45:00,20.87,20.87,20.85,20.85,55250.0,20.2521,20.2521,20.2327,20.2327,55250.0
2020-05-26 13:50:00,20.85,20.87,20.85,20.86,33352.0,20.2327,20.2521,20.2327,20.2424,33352.0
2020-05-26 13:55:00,20.87,20.89,20.85,20.85,63916.0,20.2521,20.2715,20.2327,20.2327,63916.0
2020-05-26 14:00:00,20.85,20.89,20.83,20.85,105016.0,20.2327,20.2715,20.2133,20.2327,105016.0
2020-05-26 14:05:00,20.86,20.86,20.83,20.85,52272.0,20.2424,20.2424,20.2133,20.2327,52272.0
2020-05-26 14:10:00,20.85,20.87,20.83,20.84,63764.0,20.2327,20.2521,20.2133,20.223,63764.0
2020-05-26 14:15:00,20.84,20.86,20.84,20.86,56766.0,20.223,20.2424,20.223,20.2424,56766.0
2020-05-26 14:20:00,20.86,20.92,20.86,20.89,82676.0,20.2424,20.3006,20.2424,20.2715,82676.0
2020-05-26 14:25:00,20.88,20.89,20.86,20.87,75662.0,20.2618,20.2715,20.2424,20.2521,75662.0
2020-05-26 14:30:00,20.87,20.89,20.84,20.85,69626.0,20.2521,20.2715,20.223,20.2327,69626.0
2020-05-26 14:35:00,20.85,20.88,20.84,20.85,141680.0,20.2327,20.2618,20.223,20.2327,141680.0
2020-05-26 14:40:00,20.85,20.85,20.79,20.8,122234.0,20.2327,20.2327,20.1745,20.1842,122234.0
2020-05-26 14:45:00,20.8,20.81,20.77,20.79,139110.0,20.1842,20.1939,20.155,20.1745,139110.0
2020-05-26 14:50:00,20.79,20.82,20.79,20.79,61622.0,20.1745,20.2036,20.1745,20.1745,61622.0
2020-05-26 14:55:00,20.79,20.84,20.78,20.83,115642.0,20.1745,20.223,20.1648,20.2133,115642.0
2020-05-26 15:00:00,20.83,20.84,20.74,20.76,290310.0,20.2133,20.223,20.1259,20.1453,290310.0
2020-05-26 15:05:00,20.77,20.8,20.75,20.78,150556.0,20.155,20.1842,20.1356,20.1648,150556.0
2020-05-26 15:10:00,20.78,20.82,20.78,20.8,109476.0,20.1648,20.2036,20.1648,20.1842,109476.0
2020-05-26 15:15:00,20.8,20.81,20.73,20.75,167014.0,20.1842,20.1939,20.1162,20.1356,167014.0
2020-05-26 15:20:00,20.77,20.83,20.73,20.82,120428.0,20.155,20.2133,20.1162,20.2036,120428.0
2020-05-26 15:25:00,20.81,20.81,20.75,20.77,88140.0,20.1939,20.1939,20.1356,20.155,88140.0
2020-05-26 15:30:00,20.77,20.81,20.55,20.64,379356.0,20.155,20.1939,19.9416,20.0289,379356.0
2020-05-26 15:35:00,20.64,20.72,20.61,20.63,449606.0,20.0289,20.1065,19.9998,20.0192,449606.0
2020-05-26 15:40:00,20.63,20.63,20.48,20.5,749326.0,20.0192,20.0192,19.8736,19.893,749326.0
2020-05-26 15:45:00,20.5,20.53,20.41,20.43,576214.0,19.893,19.9222,19.8057,19.8251,576214.0
2020-05-26 15:50:00,20.46,20.55,20.39,20.4,589852.0,19.8542,19.9416,19.7863,19.796,589852.0
2020-05-26 15:55:00,20.39,20.47,20.36,20.46,649274.0,19.7863,19.8639,19.7572,19.8542,649274.0
2020-05-27 09:30:00,21.07,21.08,20.92,20.95,991814.0,20.4462,20.4559,20.3006,20.3297,991814.0
2020-05-27 09:35:00,20.96,20.98,20.88,20.88,537044.0,20.3394,20.3588,20.2618,20.2618,537044.0
2020-05-27 09:40:00,20.88,20.93,20.81,20.9,420764.0,20.2618,20.3103,20.1939,20.2812,420764.0
2020-05-27 09:45:00,20.91,20.91,20.7,20.7,556982.0,20.2909,20.2909,20.0871,20.0871,556982.0
2020-05-27 09:50:00,20.7,20.77,20.54,20.56,537548.0,20.0871,20.155,19.9319,19.9513,537548.0
2020-05-27 09:55:00,20.56,20.66,20.55,20.59,362280.0,19.9513,20.0483,19.9416,19.9804,362280.0
2020-05-27 10:00:00,20.6,20.62,20.48,20.56,420226.0,19.9901,20.0095,19.8736,19.9513,420226.0
2020-05-27 10:05:00,20.56,20.67,20.56,20.63,407184.0,19.9513,20.058,19.9513,20.0192,407184.0
2020-05-27 10:10:00,20.64,20.72,20.63,20.72,363712.0,20.0289,20.1065,20.0192,20.1065,363712.0
2020-05-27 10:15:00,20.72,20.75,20.71,20.72,529618.0,20.1065,20.1356,20.0968,20.1065,529618.0
2020-05-27 10:20:00,20.73,20.74,20.53,20.59,498912.0,20.1162,20.1259,19.9222,19.9804,498912.0
2020-05-27 10:25:00,20.59,20.64,20.54,20.6,210584.0,19.9804,20.0289,19.9319,19.9901,210584.0
2020-05-27 10:30:00,20.6,20.6,20.41,20.44,583698.0,19.9901,19.9901,19.8057,19.8348,583698.0
2020-05-27 10:35:00,20.43,20.47,20.36,20.37,354600.0,19.8251,19.8639,19.7572,19.7669,354600.0
2020-05-27 10:40:00,20.37,20.38,20.16,20.28,565556.0,19.7669,19.7766,19.5631,19.6796,565556.0
2020-05-27 10:45:00,20.28,20.29,19.99,20.0,593608.0,19.6796,19.6893,19.3981,19.4078,593608.0
2020-05-27 10:50:00,19.99,20.19,19.99,20.17,348646.0,19.3981,19.5922,19.3981,19.5728,348646.0
2020-05-27 10:55:00,20.16,20.22,20.11,20.22,346972.0,19.5631,19.6213,19.5146,19.6213,346972.0
2020-05-27 11:00:00,20.22,20.27,20.1,20.25,344184.0,19.6213,19.6699,19.5049,19.6504,344184.0
2020-05-27 11:05:00,20.25,20.32,20.2,20.29,297434.0,19.6504,19.7184,19.6019,19.6893,297434.0
2020-05-27 11:10:00,20.29,20.34,20.26,20.28,259672.0,19.6893,19.7378,19.6601,19.6796,259672.0
2020-05-27 11:15:00,20.28,20.39,20.18,20.38,251042.0,19.6796,19.7863,19.5825,19.7766,251042.0
2020-05-27 11:20:00,20.38,20.38,20.3,20.31,194120.0,19.7766,19.7766,19.699,19.7087,194120.0
2020-05-27 11:25:00,20.32,20.41,20.31,20.4,259652.0,19.7184,19.8057,19.7087,19.796,259652.0
2020-05-27 11:30:00,20.4,20.46,20.39,20.44,170482.0,19.796,19.8542,19.7863,19.8348,170482.0
2020-05-27 11:35:00,20.44,20.47,20.13,20.24,398452.0,19.8348,19.8639,19.534,19.6407,398452.0
2020-05-27 11:40:00,20.24,20.31,20.24,20.31,355986.0,19.6407,19.7087,19.6407,19.7087,355986.0
2020-05-27 11:45:00,20.29,20.51,20.29,20.5,360242.0,19.6893,19.9027,19.6893,19.893,360242.0
2020-05-27 11:50:00,20.5,20.5,20.44,20.5,182670.0,19.893,19.893,19.8348,19.893,182670.0
2020-05-27 11:55:00,20.49,20.55,20.47,20.52,182454.0,19.8833,19.9416,19.8639,19.9124,182454.0
2020-05-27 12:00:00,20.53,20.6,20.48,20.58,277230.0,19.9222,19.9901,19.8736,19.9707,277230.0
2020-05-27 12:05:00,20.58,20.66,20.56,20.63,140648.0,19.9707,20.0483,19.9513,20.0192,140648.0
2020-05-27 12:10:00,20.63,20.67,20.58,20.61,154540.0,20.0192,20.058,19.9707,19.9998,154540.0
2020-05-27 12:15:00,20.63,20.66,20.59,20.63,176526.0,20.0192,20.0483,19.9804,20.0192,176526.0
2020-05-27 12:20:00,20.64,20.65,20.57,20.61,131814.0,20.0289,20.0386,19.961,19.9998,131814.0
2020-05-27 12:25:00,20.61,20.67,20.55,20.57,319474.0,19.9998,20.058,19.9416,19.961,319474.0
2020-05-27 12:30:00,20.58,20.63,20.54,20.63,116884.0,19.9707,20.0192,19.9319,20.0192,116884.0
2020-05-27 12:35:00,20.61,20.65,20.6,20.63,98232.0,19.9998,20.0386,19.9901,20.0192,98232.0
2020-05-27 12:40:00,20.63,20.64,20.6,20.64,132920.0,20.0192,20.0289,19.9901,20.0289,132920.0
2020-05-27 12:45:00,20.64,20.72,20.64,20.69,232998.0,20.0289,20.1065,20.0289,20.0774,232998.0
2020-05-27 12:50:00,20.7,20.73,20.68,20.71,108084.0,20.0871,20.1162,20.0677,20.0968,108084.0
2020-05-27 12:55:00,20.71,20.72,20.65,20.67,88724.0,20.0968,20.1065,20.0386,20.058,88724.0
2020-05-27 13:00:00,20.66,20.72,20.52,20.68,327758.0,20.0483,20.1065,19.9124,20.0677,327758.0
2020-05-27 13:05:00,20.69,20.73,20.66,20.67,90856.0,20.0774,20.1162,20.0483,20.058,90856.0
2020-05-27 13:10:00,20.67,20.69,20.64,20.67,73678.0,20.058,20.0774,20.0289,20.058,73678.0
2020-05-27 13:15:00,20.67,20.68,20.61,20.68,103932.0,20.058,20.0677,19.9998,20.0677,103932.0
2020-05-27 13:20:00,20.69,20.72,20.67,20.67,54772.0,20.0774,20.1065,20.058,20.058,54772.0
2020-05-27 13:25:00,20.67,20.7,20.64,20.67,109174.0,20.058,20.0871,20.0289,20.058,109174.0
2020-05-27 13:30:00,20.68,20.68,20.56,20.58,135166.0,20.0677,20.0677,19.9513,19.9707,135166.0
2020-05-27 13:35:00,20.58,20.71,20.56,20.71,85174.0,19.9707,20.0968,19.9513,20.0968,85174.0
2020-05-27 13:40:00,20.71,20.71,20.65,20.68,58120.0,20.0968,20.0968,20.0386,20.0677,58120.0
2020-05-27 13:45:00,20.67,20.68,20.64,20.67,132340.0,20.058,20.0677,20.0289,20.058,132340.0
2020-05-27 13:50:00,20.67,20.7,20.64,20.69,81632.0,20.058,20.0871,20.0289,20.0774,81632.0
2020-05-27 13:55:00,20.69,20.71,20.67,20.7,37260.0,20.0774,20.0968,20.058,20.0871,37260.0
2020-05-27 14:00:00,20.7,20.86,20.7,20.85,223766.0,20.0871,20.2424,20.0871,20.2327,223766.0
2020-05-27 14:05:00,20.85,20.86,20.8,20.84,155592.0,20.2327,20.2424,20.1842,20.223,155592.0
2020-05-27 14:10:00,20.85,20.91,20.85,20.89,144462.0,20.2327,20.2909,20.2327,20.2715,144462.0
2020-05-27 14:15:00,20.9,20.93,20.89,20.93,119334.0,20.2812,20.3103,20.2715,20.3103,119334.0
2020-05-27 14:20:00,20.93,20.93,20.84,20.85,179068.0,20.3103,20.3103,20.223,20.2327,179068.0
2020-05-27 14:25:00,20.85,20.89,20.83,20.86,268754.0,20.2327,20.2715,20.2133,20.2424,268754.0
2020-05-27 14:30:00,20.88,20.92,20.83,20.9,314654.0,20.2618,20.3006,20.2133,20.2812,314654.0
2020-05-27 14:35:00,20.9,20.9,20.86,20.87,116894.0,20.2812,20.2812,20.2424,20.2521,116894.0
2020-05-27 14:40:00,20.86,20.89,20.83,20.85,99654.0,20.2424,20.2715,20.2133,20.2327,99654.0
2020-05-27 14:45:00,20.85,20.87,20.8,20.86,103540.0,20.2327,20.2521,20.1842,20.2424,103540.0
2020-05-27 14:50:00,20.86,20.96,20.86,20.96,141932.0,20.2424,20.3394,20.2424,20.3394,141932.0
2020-05-27 14:55:00,20.95,20.99,20.93,20.98,187348.0,20.3297,20.3685,20.3103,20.3588,187348.0
2020-05-27 15:00:00,20.99,21.0,20.95,20.96,164760.0,20.3685,20.3782,20.3297,20.3394,164760.0
2020-05-27 15:05:00,20.98,20.98,20.92,20.96,199608.0,20.3588,20.3588,20.3006,20.3394,199608.0
2020-05-27 15:10:00,20.96,21.04,20.96,21.02,131852.0,20.3394,20.4171,20.3394,20.3976,131852.0
2020-05-27 15:15:00,21.02,21.03,20.97,21.03,151178.0,20.3976,20.4074,20.3491,20.4074,151178.0
2020-05-27 15:20:00,21.02,21.05,20.99,21.02,88380.0,20.3976,20.4268,20.3685,20.3976,88380.0
2020-05-27 15:25:00,21.02,21.06,21.0,21.04,360178.0,20.3976,20.4365,20.3782,20.4171,360178.0
2020-05-27 15:30:00,21.04,21.04,20.96,20.98,268210.0,20.4171,20.4171,20.3394,20.3588,268210.0
2020-05-27 15:35:00,20.98,21.09,20.95,21.07,287616.0,20.3588,20.4656,20.3297,20.4462,287616.0
2020-05-27 15:40:00,21.07,21.18,21.06,21.17,432458.0,20.4462,20.5529,20.4365,20.5432,432458.0
2020-05-27 15:45:00,21.17,21.22,21.16,21.21,603704.0,20.5432,20.5917,20.5335,20.582,603704.0
2020-05-27 15:50:00,21.23,21.32,21.21,21.27,745780.0,20.6014,20.6888,20.582,20.6402,745780.0
2020-05-27 15:55:00,21.27,21.35,21.25,21.34,801906.0,20.6402,20.7179,20.6208,20.7082,801906.0
2020-05-28 09:30:00,21.6,21.63,21.38,21.43,885264.0,20.9605,20.9896,20.747,20.7955,885264.0
2020-05-28 09:35:00,21.45,21.52,21.3,21.31,937862.0,20.8149,20.8828,20.6694,20.6791,937862.0
2020-05-28 09:40:00,21.31,21.5,21.31,21.49,527998.0,20.6791,20.8634,20.6791,20.8537,527998.0
2020-05-28 09:45:00,21.5,21.5,21.36,21.37,447994.0,20.8634,20.8634,20.7276,20.7373,447994.0
2020-05-28 09:50:00,21.38,21.54,21.36,21.5,476674.0,20.747,20.9023,20.7276,20.8634,476674.0
2020-05-28 09:55:00,21.49,21.49,21.4,21.47,321810.0,20.8537,20.8537,20.7664,20.8343,321810.0
2020-05-28 10:00:00,21.49,21.5,21.38,21.46,332064.0,20.8537,20.8634,20.747,20.8246,332064.0
2020-05-28 10:05:00,21.46,21.59,21.43,21.54,336728.0,20.8246,20.9508,20.7955,20.9023,336728.0
2020-05-28 10:10:00,21.55,21.64,21.53,21.56,271684.0,20.912,20.9993,20.8925,20.9217,271684.0
2020-05-28 10:15:00,21.55,21.56,21.4,21.43,396426.0,20.912,20.9217,20.7664,20.7955,396426.0
2020-05-28 10:20:00,21.43,21.55,21.42,21.5,179894.0,20.7955,20.912,20.7858,20.8634,179894.0
2020-05-28 10:25:00,21.5,21.57,21.48,21.52,141902.0,20.8634,20.9314,20.844,20.8828,141902.0
2020-05-28 10:30:00,21.56,21.56,21.48,21.54,238864.0,20.9217,20.9217,20.844,20.9023,238864.0
2020-05-28 10:35:00,21.54,21.59,21.52,21.58,187700.0,20.9023,20.9508,20.8828,20.9411,187700.0
2020-05-28 10:40:00,21.59,21.68,21.57,21.67,265500.0,20.9508,21.0381,20.9314,21.0284,265500.0
2020-05-28 10:45:00,21.66,21.7,21.66,21.67,143456.0,21.0187,21.0575,21.0187,21.0284,143456.0
2020-05-28 10:50:00,21.67,21.68,21.62,21.65,135674.0,21.0284,21.0381,20.9799,21.009,135674.0
2020-05-28 10:55:00,21.65,21.7,21.63,21.68,280698.0,21.009,21.0575,20.9896,21.0381,280698.0
2020-05-28 11:00:00,21.68,21.7,21.6,21.65,465634.0,21.0381,21.0575,20.9605,21.009,465634.0
2020-05-28 11:05:00,21.65,21.73,21.57,21.58,314774.0,21.009,21.0866,20.9314,20.9411,314774.0
2020-05-28 11:10:00,21.57,21.66,21.56,21.66,215466.0,20.9314,21.0187,20.9217,21.0187,215466.0
2020-05-28 11:15:00,21.67,21.68,21.63,21.67,304508.0,21.0284,21.0381,20.9896,21.0284,304508.0
2020-05-28 11:20:00,21.66,21.66,21.56,21.6,206282.0,21.0187,21.0187,20.9217,20.9605,206282.0
2020-05-28 11:25:00,21.6,21.72,21.58,21.72,317404.0,20.9605,21.0769,20.9411,21.0769,317404.0
2020-05-28 11:30:00,21.71,21.73,21.63,21.63,227068.0,21.0672,21.0866,20.9896,20.9896,227068.0
2020-05-28 11:35:00,21.62,21.68,21.61,21.63,122708.0,20.9799,21.0381,20.9702,20.9896,122708.0
2020-05-28 11:40:00,21.61,21.67,21.57,21.66,231336.0,20.9702,21.0284,20.9314,21.0187,231336.0
2020-05-28 11:45:00,21.67,21.71,21.63,21.7,54714.0,21.0284,21.0672,20.9896,21.0575,54714.0
2020-05-28 11:50:00,21.69,21.73,21.68,21.73,68904.0,21.0478,21.0866,21.0381,21.0866,68904.0
2020-05-28 11:55:00,21.73,21.77,21.71,21.77,151968.0,21.0866,21.1254,21.0672,21.1254,151968.0
2020-05-28 12:00:00,21.78,21.79,21.72,21.74,129188.0,21.1351,21.1448,21.0769,21.0963,129188.0
2020-05-28 12:05:00,21.75,21.82,21.75,21.79,114582.0,21.106,21.174,21.106,21.1448,114582.0
2020-05-28 12:10:00,21.8,21.82,21.77,21.78,123816.0,21.1546,21.174,21.1254,21.1351,123816.0
2020-05-28 12:15:00,21.78,21.81,21.75,21.78,64768.0,21.1351,21.1643,21.106,21.1351,64768.0
2020-05-28 12:20:00,21.78,21.8,21.77,21.79,91628.0,21.1351,21.1546,21.1254,21.1448,91628.0
2020-05-28 12:25:00,21.79,21.81,21.7,21.75,132216.0,21.1448,21.1643,21.0575,21.106,132216.0
2020-05-28 12:30:00,21.75,21.8,21.73,21.79,183588.0,21.106,21.1546,21.0866,21.1448,183588.0
2020-05-28 12:35:00,21.78,21.89,21.77,21.88,256958.0,21.1351,21.2419,21.1254,21.2322,256958.0
2020-05-28 12:40:00,21.88,21.93,21.88,21.91,175186.0,21.2322,21.2807,21.2322,21.2613,175186.0
2020-05-28 12:45:00,21.91,21.93,21.9,21.93,123618.0,21.2613,21.2807,21.2516,21.2807,123618.0
2020-05-28 12:50:00,21.93,21.96,21.91,21.93,144354.0,21.2807,21.3098,21.2613,21.2807,144354.0
2020-05-28 12:55:00,21.94,21.96,21.92,21.93,179158.0,21.2904,21.3098,21.271,21.2807,179158.0
2020-05-28 13:00:00,21.93,21.99,21.93,21.98,125610.0,21.2807,21.3389,21.2807,21.3292,125610.0
2020-05-28 13:05:00,21.98,21.98,21.93,21.95,94052.0,21.3292,21.3292,21.2807,21.3001,94052.0
2020-05-28 13:10:00,21.95,21.99,21.93,21.97,85222.0,21.3001,21.3389,21.2807,21.3195,85222.0
2020-05-28 13:15:00,21.97,21.98,21.93,21.93,176072.0,21.3195,21.3292,21.2807,21.2807,176072.0
2020-05-28 13:20:00,21.94,21.97,21.92,21.96,221836.0,21.2904,21.3195,21.271,21.3098,221836.0
2020-05-28 13:25:00,21.97,22.02,21.94,22.0,164262.0,21.3195,21.368,21.2904,21.3486,164262.0
2020-05-28 13:30:00,22.0,22.0,21.98,21.99,70276.0,21.3486,21.3486,21.3292,21.3389,70276.0
2020-05-28 13:35:00,21.98,22.03,21.98,22.02,97710.0,21.3292,21.3777,21.3292,21.368,97710.0
2020-05-28 13:40:00,22.03,22.03,22.0,22.02,169082.0,21.3777,21.3777,21.3486,21.368,169082.0
2020-05-28 13:45:00,22.02,22.04,21.98,21.98,123658.0,21.368,21.3874,21.3292,21.3292,123658.0
2020-05-28 13:50:00,21.99,21.99,21.92,21.98,235734.0,21.3389,21.3389,21.271,21.3292,235734.0
2020-05-28 13:55:00,21.98,22.05,21.95,21.97,202738.0,21.3292,21.3972,21.3001,21.3195,202738.0
2020-05-28 14:00:00,21.97,22.0,21.96,21.96,134884.0,21.3195,21.3486,21.3098,21.3098,134884.0
2020-05-28 14:05:00,21.96,21.97,21.91,21.91,127962.0,21.3098,21.3195,21.2613,21.2613,127962.0
2020-05-28 14:10:00,21.91,21.93,21.88,21.92,125692.0,21.2613,21.2807,21.2322,21.271,125692.0
2020-05-28 14:15:00,21.92,21.99,21.91,21.97,99526.0,21.271,21.3389,21.2613,21.3195,99526.0
2020-05-28 14:20:00,21.96,21.99,21.93,21.94,125414.0,21.3098,21.3389,21.2807,21.2904,125414.0
2020-05-28 14:25:00,21.93,21.96,21.84,21.86,281666.0,21.2807,21.3098,21.1934,21.2128,281666.0
2020-05-28 14:30:00,21.87,21.92,21.86,21.9,103846.0,21.2225,21.271,21.2128,21.2516,103846.0
2020-05-28 14:35:00,21.91,21.93,21.85,21.86,173102.0,21.2613,21.2807,21.2031,21.2128,173102.0
2020-05-28 14:40:00,21.86,21.88,21.77,21.78,173132.0,21.2128,21.2322,21.1254,21.1351,173132.0
2020-05-28 14:45:00,21.78,21.83,21.78,21.81,175906.0,21.1351,21.1837,21.1351,21.1643,175906.0
2020-05-28 14:50:00,21.82,21.85,21.77,21.8,145866.0,21.174,21.2031,21.1254,21.1546,145866.0
2020-05-28 14:55:00,21.8,21.87,21.75,21.86,90548.0,21.1546,21.2225,21.106,21.2128,90548.0
2020-05-28 15:00:00,21.86,21.92,21.84,21.91,162318.0,21.2128,21.271,21.1934,21.2613,162318.0
2020-05-28 15:05:00,21.91,21.91,21.86,21.86,107764.0,21.2613,21.2613,21.2128,21.2128,107764.0
2020-05-28 15:10:00,21.86,21.96,21.81,21.96,193502.0,21.2128,21.3098,21.1643,21.3098,193502.0
2020-05-28 15:15:00,21.96,21.96,21.62,21.63,508886.0,21.3098,21.3098,20.9799,20.9896,508886.0
2020-05-28 15:20:00,21.63,21.7,21.58,21.67,240520.0,20.9896,21.0575,20.9411,21.0284,240520.0
2020-05-28 15:25:00,21.66,21.73,21.53,21.54,355688.0,21.0187,21.0866,20.8925,20.9023,355688.0
2020-05-28 15:30:00,21.54,21.6,21.39,21.46,622962.0,20.9023,20.9605,20.7567,20.8246,622962.0
2020-05-28 15:35:00,21.46,21.54,21.4,21.49,319506.0,20.8246,20.9023,20.7664,20.8537,319506.0
2020-05-28 15:40:00,21.48,21.48,21.39,21.41,279624.0,20.844,20.844,20.7567,20.7761,279624.0
2020-05-28 15:45:00,21.41,21.43,21.18,21.19,859988.0,20.7761,20.7955,20.5529,20.5626,859988.0
2020-05-28 15:50:00,21.18,21.22,21.08,21.15,710282.0,20.5529,20.5917,20.4559,20.5238,710282.0
2020-05-28 15:55:00,21.16,21.34,21.15,21.23,566192.0,20.5335,20.7082,20.5238,20.6014,566192.0
2020-05-29 09:30:00,21.13,21.18,20.98,21.09,856534.0,20.5044,20.5529,20.3588,20.4656,856534.0
2020-05-29 09:35:00,21.09,21.17,21.04,21.13,557402.0,20.4656,20.5432,20.4171,20.5044,557402.0
2020-05-29 09:40:00,21.12,21.15,21.02,21.1,383424.0,20.4947,20.5238,20.3976,20.4753,383424.0
2020-05-29 09:45:00,21.11,21.26,21.06,21.21,358318.0,20.485,20.6305,20.4365,20.582,358318.0
2020-05-29 09:50:00,21.2,21.22,21.16,21.17,277058.0,20.5723,20.5917,20.5335,20.5432,277058.0
2020-05-29 09:55:00,21.17,21.2,21.02,21.07,387658.0,20.5432,20.5723,20.3976,20.4462,387658.0
2020-05-29 10:00:00,21.06,21.11,21.02,21.08,176844.0,20.4365,20.485,20.3976,20.4559,176844.0
2020-05-29 10:05:00,21.08,21.14,20.91,20.96,470782.0,20.4559,20.5141,20.2909,20.3394,470782.0
2020-05-29 10:10:00,20.96,21.0,20.92,20.99,284380.0,20.3394,20.3782,20.3006,20.3685,284380.0
2020-05-29 10:15:00,21.0,21.04,20.94,21.02,230720.0,20.3782,20.4171,20.32,20.3976,230720.0
2020-05-29 10:20:00,21.02,21.05,20.92,20.98,199452.0,20.3976,20.4268,20.3006,20.3588,199452.0
2020-05-29 10:25:00,20.99,21.01,20.85,20.92,263492.0,20.3685,20.3879,20.2327,20.3006,263492.0
2020-05-29 10:30:00,20.96,21.03,20.95,20.99,326562.0,20.3394,20.4074,20.3297,20.3685,326562.0
2020-05-29 10:35:00,20.98,21.0,20.91,20.95,130138.0,20.3588,20.3782,20.2909,20.3297,130138.0
2020-05-29 10:40:00,20.93,20.95,20.83,20.88,207626.0,20.3103,20.3297,20.2133,20.2618,207626.0
2020-05-29 10:45:00,20.88,20.9,20.77,20.8,567164.0,20.2618,20.2812,20.155,20.1842,567164.0
2020-05-29 10:50:00,20.81,20.85,20.74,20.75,369448.0,20.1939,20.2327,20.1259,20.1356,369448.0
2020-05-29 10:55:00,20.76,20.87,20.75,20.82,225060.0,20.1453,20.2521,20.1356,20.2036,225060.0
2020-05-29 11:00:00,20.83,20.89,20.71,20.75,289546.0,20.2133,20.2715,20.0968,20.1356,289546.0
2020-05-29 11:05:00,20.75,20.84,20.75,20.77,172430.0,20.1356,20.223,20.1356,20.155,172430.0
2020-05-29 11:10:00,20.77,20.93,20.77,20.93,226684.0,20.155,20.3103,20.155,20.3103,226684.0
2020-05-29 11:15:00,20.93,20.95,20.86,20.91,330256.0,20.3103,20.3297,20.2424,20.2909,330256.0
2020-05-29 11:20:00,20.9,20.97,20.9,20.9,256190.0,20.2812,20.3491,20.2812,20.2812,256190.0
2020-05-29 11:25:00,20.9,20.96,20.86,20.86,142076.0,20.2812,20.3394,20.2424,20.2424,142076.0
2020-05-29 11:30:00,20.89,20.93,20.8,20.88,411804.0,20.2715,20.3103,20.1842,20.2618,411804.0
2020-05-29 11:35:00,20.87,21.0,20.85,20.94,210104.0,20.2521,20.3782,20.2327,20.32,210104.0
2020-05-29 11:40:00,20.95,20.96,20.87,20.9,213446.0,20.3297,20.3394,20.2521,20.2812,213446.0
2020-05-29 11:45:00,20.91,21.01,20.87,21.0,276894.0,20.2909,20.3879,20.2521,20.3782,276894.0
2020-05-29 11:50:00,21.0,21.03,20.97,20.97,162944.0,20.3782,20.4074,20.3491,20.3491,162944.0
2020-05-29 11:55:00,20.96,21.0,20.95,20.96,120848.0,20.3394,20.3782,20.3297,20.3394,120848.0
2020-05-29 12:00:00,20.96,21.01,20.95,20.99,99694.0,20.3394,20.3879,20.3297,20.3685,99694.0
2020-05-29 12:05:00,20.99,21.0,20.91,20.91,168314.0,20.3685,20.3782,20.2909,20.2909,168314.0
2020-05-29 12:10:00,20.91,20.95,20.87,20.88,128702.0,20.2909,20.3297,20.2521,20.2618,128702.0
2020-05-29 12:15:00,20.88,20.88,20.77,20.77,185062.0,20.2618,20.2618,20.155,20.155,185062.0
2020-05-29 12:20:00,20.78,20.82,20.75,20.8,134130.0,20.1648,20.2036,20.1356,20.1842,134130.0
2020-05-29 12:25:00,20.78,20.85,20.77,20.85,116780.0,20.1648,20.2327,20.155,20.2327,116780.0
2020-05-29 12:30:00,20.84,20.84,20.77,20.78,76584.0,20.223,20.223,20.155,20.1648,76584.0
2020-05-29 12:35:00,20.78,20.88,20.76,20.86,119252.0,20.1648,20.2618,20.1453,20.2424,119252.0
2020-05-29 12:40:00,20.87,20.87,20.79,20.82,92816.0,20.2521,20.2521,20.1745,20.2036,92816.0
2020-05-29 12:45:00,20.8,20.82,20.75,20.75,126854.0,20.1842,20.2036,20.1356,20.1356,126854.0
2020-05-29 12:50:00,20.75,20.77,20.45,20.65,501782.0,20.1356,20.155,19.8445,20.0386,501782.0
2020-05-29 12:55:00,20.65,21.08,20.61,20.95,850402.0,20.0386,20.4559,19.9998,20.3297,850402.0
2020-05-29 13:00:00,20.95,20.99,20.84,20.86,218704.0,20.3297,20.3685,20.223,20.2424,218704.0
2020-05-29 13:05:00,20.86,20.95,20.83,20.9,116966.0,20.2424,20.3297,20.2133,20.2812,116966.0
2020-05-29 13:10:00,20.89,20.99,20.88,20.94,205992.0,20.2715,20.3685,20.2618,20.32,205992.0
2020-05-29 13:15:00,20.95,20.99,20.89,20.92,97238.0,20.3297,20.3685,20.2715,20.3006,97238.0
2020-05-29 13:20:00,20.93,20.96,20.9,20.92,105100.0,20.3103,20.3394,20.2812,20.3006,105100.0
2020-05-29 13:25:00,20.91,20.95,20.89,20.9,132442.0,20.2909,20.3297,20.2715,20.2812,132442.0
2020-05-29 13:30:00,20.9,20.93,20.88,20.89,120396.0,20.2812,20.3103,20.2618,20.2715,120396.0
2020-05-29 13:35:00,20.89,20.89,20.81,20.81,162116.0,20.2715,20.2715,20.1939,20.1939,162116.0
2020-05-29 13:40:00,20.82,20.84,20.78,20.8,91110.0,20.2036,20.223,20.1648,20.1842,91110.0
2020-05-29 13:45:00,20.8,20.84,20.78,20.81,41484.0,20.1842,20.223,20.1648,20.1939,41484.0
2020-05-29 13:50:00,20.82,20.83,20.75,20.82,135976.0,20.2036,20.2133,20.1356,20.2036,135976.0
2020-05-29 13:55:00,20.82,20.86,20.8,20.86,131732.0,20.2036,20.2424,20.1842,20.2424,131732.0
2020-05-29 14:00:00,20.84,20.91,20.81,20.83,224042.0,20.223,20.2909,20.1939,20.2133,224042.0
2020-05-29 14:05:00,20.83,21.12,20.81,21.1,378860.0,20.2133,20.4947,20.1939,20.4753,378860.0
2020-05-29 14:10:00,21.1,21.17,20.99,21.0,440286.0,20.4753,20.5432,20.3685,20.3782,440286.0
2020-05-29 14:15:00,21.0,21.11,20.99,21.11,313712.0,20.3782,20.485,20.3685,20.485,313712.0
2020-05-29 14:20:00,21.11,21.14,21.05,21.11,222750.0,20.485,20.5141,20.4268,20.485,222750.0
2020-05-29 14:25:00,21.11,21.24,21.1,21.21,263520.0,20.485,20.6111,20.4753,20.582,263520.0
2020-05-29 14:30:00,21.21,21.23,21.14,21.18,187070.0,20.582,20.6014,20.5141,20.5529,187070.0
2020-05-29 14:35:00,21.18,21.2,21.09,21.1,179290.0,20.5529,20.5723,20.4656,20.4753,179290.0
2020-05-29 14:40:00,21.11,21.16,21.06,21.06,114776.0,20.485,20.5335,20.4365,20.4365,114776.0
2020-05-29 14:45:00,21.07,21.11,20.93,20.94,249722.0,20.4462,20.485,20.3103,20.32,249722.0
2020-05-29 14:50:00,20.94,20.96,20.62,20.84,810236.0,20.32,20.3394,20.0095,20.223,810236.0
2020-05-29 14:55:00,20.84,21.36,20.74,21.36,1279470.0,20.223,20.7276,20.1259,20.7276,1279470.0
2020-05-29 15:00:00,21.35,21.57,21.35,21.54,1324664.0,20.7179,20.9314,20.7179,20.9023,1324664.0
2020-05-29 15:05:00,21.53,21.54,21.4,21.42,819040.0,20.8925,20.9023,20.7664,20.7858,819040.0
2020-05-29 15:10:00,21.4,21.5,21.32,21.34,588330.0,20.7664,20.8634,20.6888,20.7082,588330.0
2020-05-29 15:15:00,21.34,21.41,21.26,21.39,246982.0,20.7082,20.7761,20.6305,20.7567,246982.0
2020-05-29 15:20:00,21.39,21.52,21.36,21.5,229410.0,20.7567,20.8828,20.7276,20.8634,229410.0
2020-05-29 15:25:00,21.5,21.5,21.33,21.38,177474.0,20.8634,20.8634,20.6985,20.747,177474.0
2020-05-29 15:30:00,21.37,21.47,21.3,21.36,243634.0,20.7373,20.8343,20.6694,20.7276,243634.0
2020-05-29 15:35:00,21.38,21.43,21.32,21.43,192222.0,20.747,20.7955,20.6888,20.7955,192222.0
2020-05-29 15:40:00,21.42,21.45,21.36,21.43,209588.0,20.7858,20.8149,20.7276,20.7955,209588.0
2020-05-29 15:45:00,21.43,21.46,21.3,21.33,198692.0,20.7955,20.8246,20.6694,20.6985,198692.0
2020-05-29 15:50:00,21.33,21.59,21.33,21.57,699246.0,20.6985,20.9508,20.6985,20.9314,699246.0
2020-05-29 15:55:00,21.57,21.64,21.43,21.47,694408.0,20.9314,20.9993,20.7955,20.8343,694408.0
2020-06-01 09:30:00,21.36,21.46,21.25,21.36,654150.0,20.7276,20.8246,20.6208,20.7276,654150.0
2020-06-01 09:35:00,21.35,21.39,21.25,21.28,363704.0,20.7179,20.7567,20.6208,20.6499,363704.0
2020-06-01 09:40:00,21.3,21.5,21.3,21.49,539454.0,20.6694,20.8634,20.6694,20.8537,539454.0
2020-06-01 09:45:00,21.49,21.59,21.49,21.55,250166.0,20.8537,20.9508,20.8537,20.912,250166.0
2020-06-01 09:50:00,21.56,21.6,21.48,21.5,307894.0,20.9217,20.9605,20.844,20.8634,307894.0
2020-06-01 09:55:00,21.5,21.52,21.47,21.48,249810.0,20.8634,20.8828,20.8343,20.844,249810.0
2020-06-01 10:00:00,21.5,21.6,21.43,21.52,320366.0,20.8634,20.9605,20.7955,20.8828,320366.0
2020-06-01 10:05:00,21.51,21.64,21.5,21.58,317114.0,20.8731,20.9993,20.8634,20.9411,317114.0
2020-06-01 10:10:00,21.58,21.68,21.55,21.61,296888.0,20.9411,21.0381,20.912,20.9702,296888.0
2020-06-01 10:15:00,21.61,21.65,21.57,21.61,230772.0,20.9702,21.009,20.9314,20.9702,230772.0
2020-06-01 10:20:00,21.62,21.65,21.6,21.64,206234.0,20.9799,21.009,20.9605,20.9993,206234.0
2020-06-01 10:25:00,21.64,21.67,21.59,21.66,282970.0,20.9993,21.0284,20.9508,21.0187,282970.0
2020-06-01 10:30:00,21.65,21.71,21.64,21.69,286594.0,21.009,21.0672,20.9993,21.0478,286594.0
2020-06-01 10:35:00,21.68,21.7,21.65,21.7,149980.0,21.0381,21.0575,21.009,21.0575,149980.0
2020-06-01 10:40:00,21.7,21.71,21.66,21.71,113994.0,21.0575,21.0672,21.0187,21.0672,113994.0
2020-06-01 10:45:00,21.71,21.71,21.62,21.65,186032.0,21.0672,21.0672,20.9799,21.009,186032.0
2020-06-01 10:50:00,21.64,21.67,21.58,21.65,125344.0,20.9993,21.0284,20.9411,21.009,125344.0
2020-06-01 10:55:00,21.65,21.68,21.64,21.67,67826.0,21.009,21.0381,20.9993,21.0284,67826.0
2020-06-01 11:00:00,21.67,21.68,21.54,21.54,226132.0,21.0284,21.0381,20.9023,20.9023,226132.0
2020-06-01 11:05:00,21.54,21.6,21.53,21.56,188850.0,20.9023,20.9605,20.8925,20.9217,188850.0
2020-06-01 11:10:00,21.56,21.59,21.52,21.58,188868.0,20.9217,20.9508,20.8828,20.9411,188868.0
2020-06-01 11:15:00,21.58,21.62,21.55,21.58,102776.0,20.9411,20.9799,20.912,20.9411,102776.0
2020-06-01 11:20:00,21.57,21.6,21.53,21.54,92262.0,20.9314,20.9605,20.8925,20.9023,92262.0
2020-06-01 11:25:00,21.53,21.56,21.5,21.56,338672.0,20.8925,20.9217,20.8634,20.9217,338672.0
2020-06-01 11:30:00,21.55,21.6,21.54,21.6,115914.0,20.912,20.9605,20.9023,20.9605,115914.0
2020-06-01 11:35:00,21.6,21.64,21.57,21.61,100554.0,20.9605,20.9993,20.9314,20.9702,100554.0
2020-06-01 11:40:00,21.61,21.66,21.61,21.65,166406.0,20.9702,21.0187,20.9702,21.009,166406.0
2020-06-01 11:45:00,21.64,21.67,21.62,21.66,107874.0,20.9993,21.0284,20.9799,21.0187,107874.0
2020-06-01 11:50:00,21.65,21.66,21.63,21.64,80250.0,21.009,21.0187,20.9896,20.9993,80250.0
2020-06-01 11:55:00,21.64,21.66,21.64,21.66,68132.0,20.9993,21.0187,20.9993,21.0187,68132.0
2020-06-01 12:00:00,21.65,21.67,21.59,21.67,101566.0,21.009,21.0284,20.9508,21.0284,101566.0
2020-06-01 12:05:00,21.68,21.7,21.68,21.68,141336.0,21.0381,21.0575,21.0381,21.0381,141336.0
2020-06-01 12:10:00,21.69,21.7,21.68,21.68,34454.0,21.0478,21.0575,21.0381,21.0381,34454.0
2020-06-01 12:15:00,21.68,21.73,21.68,21.73,54402.0,21.0381,21.0866,21.0381,21.0866,54402.0
2020-06-01 12:20:00,21.72,21.75,21.7,21.74,136192.0,21.0769,21.106,21.0575,21.0963,136192.0
2020-06-01 12:25:00,21.73,21.74,21.71,21.71,59620.0,21.0866,21.0963,21.0672,21.0672,59620.0
2020-06-01 12:30:00,21.72,21.75,21.72,21.74,54464.0,21.0769,21.106,21.0769,21.0963,54464.0
2020-06-01 12:35:00,21.74,21.75,21.73,21.74,45840.0,21.0963,21.106,21.0866,21.0963,45840.0
2020-06-01 12:40:00,21.74,21.75,21.73,21.74,80916.0,21.0963,21.106,21.0866,21.0963,80916.0
2020-06-01 12:45:00,21.74,21.79,21.74,21.79,74344.0,21.0963,21.1448,21.0963,21.1448,74344.0
2020-06-01 12:50:00,21.78,21.8,21.77,21.77,139382.0,21.1351,21.1546,21.1254,21.1254,139382.0
2020-06-01 12:55:00,21.77,21.78,21.74,21.75,63318.0,21.1254,21.1351,21.0963,21.106,63318.0
2020-06-01 13:00:00,21.76,21.81,21.76,21.8,70874.0,21.1157,21.1643,21.1157,21.1546,70874.0
2020-06-01 13:05:00,21.8,21.84,21.79,21.83,57128.0,21.1546,21.1934,21.1448,21.1837,57128.0
2020-06-01 13:10:00,21.82,21.84,21.8,21.82,72348.0,21.174,21.1934,21.1546,21.174,72348.0
2020-06-01 13:15:00,21.83,21.85,21.82,21.83,41414.0,21.1837,21.2031,21.174,21.1837,41414.0
2020-06-01 13:20:00,21.83,21.86,21.82,21.85,88252.0,21.1837,21.2128,21.174,21.2031,88252.0
2020-06-01 13:25:00,21.86,21.89,21.86,21.86,86246.0,21.2128,21.2419,21.2128,21.2128,86246.0
2020-06-01 13:30:00,21.86,21.88,21.85,21.86,62966.0,21.2128,21.2322,21.2031,21.2128,62966.0
2020-06-01 13:35:00,21.86,21.91,21.85,21.9,70560.0,21.2128,21.2613,21.2031,21.2516,70560.0
2020-06-01 13:40:00,21.89,21.91,21.89,21.9,98272.0,21.2419,21.2613,21.2419,21.2516,98272.0
2020-06-01 13:45:00,21.9,21.91,21.87,21.87,39422.0,21.2516,21.2613,21.2225,21.2225,39422.0
2020-06-01 13:50:00,21.88,21.89,21.84,21.85,72726.0,21.2322,21.2419,21.1934,21.2031,72726.0
2020-06-01 13:55:00,21.86,21.86,21.82,21.85,129010.0,21.2128,21.2128,21.174,21.2031,129010.0
2020-06-01 14:00:00,21.85,21.86,21.82,21.84,78600.0,21.2031,21.2128,21.174,21.1934,78600.0
2020-06-01 14:05:00,21.84,21.86,21.83,21.85,56694.0,21.1934,21.2128,21.1837,21.2031,56694.0
2020-06-01 14:10:00,21.85,21.86,21.82,21.83,50628.0,21.2031,21.2128,21.174,21.1837,50628.0
2020-06-01 14:15:00,21.83,21.83,21.8,21.82,63772.0,21.1837,21.1837,21.1546,21.174,63772.0
2020-06-01 14:20:00,21.82,21.83,21.77,21.78,120974.0,21.174,21.1837,21.1254,21.1351,120974.0
2020-06-01 14:25:00,21.79,21.8,21.78,21.78,62034.0,21.1448,21.1546,21.1351,21.1351,62034.0
2020-06-01 14:30:00,21.78,21.81,21.75,21.8,69294.0,21.1351,21.1643,21.106,21.1546,69294.0
2020-06-01 14:35:00,21.8,21.85,21.77,21.83,299124.0,21.1546,21.2031,21.1254,21.1837,299124.0
2020-06-01 14:40:00,21.83,21.85,21.81,21.84,190668.0,21.1837,21.2031,21.1643,21.1934,190668.0
2020-06-01 14:45:00,21.84,21.86,21.82,21.85,243188.0,21.1934,21.2128,21.174,21.2031,243188.0
2020-06-01 14:50:00,21.85,21.88,21.84,21.85,175010.0,21.2031,21.2322,21.1934,21.2031,175010.0
2020-06-01 14:55:00,21.86,21.87,21.84,21.86,71124.0,21.2128,21.2225,21.1934,21.2128,71124.0
2020-06-01 15:00:00,21.86,21.9,21.86,21.89,103770.0,21.2128,21.2516,21.2128,21.2419,103770.0
2020-06-01 15:05:00,21.89,21.9,21.81,21.85,161568.0,21.2419,21.2516,21.1643,21.2031,161568.0
2020-06-01 15:10:00,21.86,21.86,21.8,21.8,119974.0,21.2128,21.2128,21.1546,21.1546,119974.0
2020-06-01 15:15:00,21.79,21.81,21.74,21.81,163680.0,21.1448,21.1643,21.0963,21.1643,163680.0
2020-06-01 15:20:00,21.81,21.83,21.8,21.81,131776.0,21.1643,21.1837,21.1546,21.1643,131776.0
2020-06-01 15:25:00,21.82,21.86,21.82,21.84,93954.0,21.174,21.2128,21.174,21.1934,93954.0
2020-06-01 15:30:00,21.83,21.87,21.8,21.84,157022.0,21.1837,21.2225,21.1546,21.1934,157022.0
2020-06-01 15:35:00,21.84,21.85,21.75,21.75,200524.0,21.1934,21.2031,21.106,21.106,200524.0
2020-06-01 15:40:00,21.75,21.79,21.72,21.79,279462.0,21.106,21.1448,21.0769,21.1448,279462.0
2020-06-01 15:45:00,21.78,21.8,21.73,21.76,178194.0,21.1351,21.1546,21.0866,21.1157,178194.0
2020-06-01 15:50:00,21.74,21.83,21.72,21.81,228904.0,21.0963,21.1837,21.0769,21.1643,228904.0
2020-06-01 15:55:00,21.81,21.85,21.75,21.77,300254.0,21.1643,21.2031,21.106,21.1254,300254.0
2020-06-02 09:30:00,21.99,22.0,21.89,21.93,606214.0,21.3389,21.3486,21.2419,21.2807,606214.0
2020-06-02 09:35:00,21.93,21.96,21.77,21.86,616438.0,21.2807,21.3098,21.1254,21.2128,616438.0
2020-06-02 09:40:00,21.86,21.9,21.83,21.85,411516.0,21.2128,21.2516,21.1837,21.2031,411516.0
2020-06-02 09:45:00,21.85,21.86,21.77,21.84,405642.0,21.2031,21.2128,21.1254,21.1934,405642.0
2020-06-02 09:50:00,21.84,21.91,21.82,21.89,299100.0,21.1934,21.2613,21.174,21.2419,299100.0
2020-06-02 09:55:00,21.89,21.93,21.87,21.93,184796.0,21.2419,21.2807,21.2225,21.2807,184796.0
2020-06-02 10:00:00,21.93,21.99,21.93,21.97,196308.0,21.2807,21.3389,21.2807,21.3195,196308.0
2020-06-02 10:05:00,21.98,22.0,21.96,21.98,112330.0,21.3292,21.3486,21.3098,21.3292,112330.0
2020-06-02 10:10:00,21.98,21.99,21.93,21.95,174964.0,21.3292,21.3389,21.2807,21.3001,174964.0
2020-06-02 10:15:00,21.95,22.0,21.93,21.99,151968.0,21.3001,21.3486,21.2807,21.3389,151968.0
2020-06-02 10:20:00,22.0,22.09,22.0,22.08,271930.0,21.3486,21.436,21.3486,21.4263,271930.0
2020-06-02 10:25:00,22.08,22.12,22.07,22.11,147718.0,21.4263,21.4651,21.4166,21.4554,147718.0
2020-06-02 10:30:00,22.12,22.14,22.06,22.06,170348.0,21.4651,21.4845,21.4069,21.4069,170348.0
2020-06-02 10:35:00,22.06,22.11,22.05,22.09,105868.0,21.4069,21.4554,21.3972,21.436,105868.0
2020-06-02 10:40:00,22.09,22.11,21.99,21.99,212348.0,21.436,21.4554,21.3389,21.3389,212348.0
2020-06-02 10:45:00,22.0,22.02,21.88,21.88,331386.0,21.3486,21.368,21.2322,21.2322,331386.0
2020-06-02 10:50:00,21.88,21.92,21.84,21.92,297488.0,21.2322,21.271,21.1934,21.271,297488.0
2020-06-02 10:55:00,21.92,21.97,21.92,21.95,187608.0,21.271,21.3195,21.271,21.3001,187608.0
2020-06-02 11:00:00,21.95,21.96,21.78,21.86,366874.0,21.3001,21.3098,21.1351,21.2128,366874.0
2020-06-02 11:05:00,21.85,21.86,21.7,21.72,329286.0,21.2031,21.2128,21.0575,21.0769,329286.0
2020-06-02 11:10:00,21.72,21.78,21.69,21.7,237372.0,21.0769,21.1351,21.0478,21.0575,237372.0
2020-06-02 11:15:00,21.7,21.83,21.68,21.83,222492.0,21.0575,21.1837,21.0381,21.1837,222492.0
2020-06-02 11:20:00,21.83,21.86,21.81,21.84,256938.0,21.1837,21.2128,21.1643,21.1934,256938.0
2020-06-02 11:25:00,21.84,21.88,21.82,21.82,519754.0,21.1934,21.2322,21.174,21.174,519754.0
2020-06-02 11:30:00,21.82,21.88,21.78,21.87,195476.0,21.174,21.2322,21.1351,21.2225,195476.0
2020-06-02 11:35:00,21.88,21.9,21.83,21.87,116366.0,21.2322,21.2516,21.1837,21.2225,116366.0
2020-06-02 11:40:00,21.87,21.93,21.86,21.91,90024.0,21.2225,21.2807,21.2128,21.2613,90024.0
2020-06-02 11:45:00,21.9,21.94,21.85,21.91,195896.0,21.2516,21.2904,21.2031,21.2613,195896.0
2020-06-02 11:50:00,21.9,21.9,21.83,21.87,159942.0,21.2516,21.2516,21.1837,21.2225,159942.0
2020-06-02 11:55:00,21.88,21.88,21.8,21.84,116246.0,21.2322,21.2322,21.1546,21.1934,116246.0
2020-06-02 12:00:00,21.84,21.89,21.82,21.86,104854.0,21.1934,21.2419,21.174,21.2128,104854.0
2020-06-02 12:05:00,21.86,21.9,21.86,21.89,124516.0,21.2128,21.2516,21.2128,21.2419,124516.0
2020-06-02 12:10:00,21.9,21.93,21.89,21.92,101190.0,21.2516,21.2807,21.2419,21.271,101190.0
2020-06-02 12:15:00,21.92,21.93,21.88,21.93,156618.0,21.271,21.2807,21.2322,21.2807,156618.0
2020-06-02 12:20:00,21.93,21.95,21.91,21.92,87862.0,21.2807,21.3001,21.2613,21.271,87862.0
2020-06-02 12:25:00,21.92,21.97,21.91,21.97,151814.0,21.271,21.3195,21.2613,21.3195,151814.0
2020-06-02 12:30:00,21.97,21.97,21.94,21.95,82228.0,21.3195,21.3195,21.2904,21.3001,82228.0
2020-06-02 12:35:00,21.95,21.96,21.92,21.94,46928.0,21.3001,21.3098,21.271,21.2904,46928.0
2020-06-02 12:40:00,21.95,21.98,21.93,21.98,60346.0,21.3001,21.3292,21.2807,21.3292,60346.0
2020-06-02 12:45:00,21.98,21.99,21.96,21.96,179948.0,21.3292,21.3389,21.3098,21.3098,179948.0
2020-06-02 12:50:00,21.97,21.98,21.94,21.95,57718.0,21.3195,21.3292,21.2904,21.3001,57718.0
2020-06-02 12:55:00,21.95,21.97,21.94,21.96,46796.0,21.3001,21.3195,21.2904,21.3098,46796.0
2020-06-02 13:00:00,21.96,22.0,21.95,22.0,64482.0,21.3098,21.3486,21.3001,21.3486,64482.0
2020-06-02 13:05:00,22.0,22.05,22.0,22.05,174226.0,21.3486,21.3972,21.3486,21.3972,174226.0
2020-06-02 13:10:00,22.04,22.06,22.03,22.06,97202.0,21.3874,21.4069,21.3777,21.4069,97202.0
2020-06-02 13:15:00,22.06,22.07,22.04,22.07,118526.0,21.4069,21.4166,21.3874,21.4166,118526.0
2020-06-02 13:20:00,22.07,22.07,22.03,22.06,132272.0,21.4166,21.4166,21.3777,21.4069,132272.0
2020-06-02 13:25:00,22.06,22.07,22.04,22.06,57720.0,21.4069,21.4166,21.3874,21.4069,57720.0
2020-06-02 13:30:00,22.05,22.08,22.03,22.07,135554.0,21.3972,21.4263,21.3777,21.4166,135554.0
2020-06-02 13:35:00,22.07,22.08,22.06,22.08,66214.0,21.4166,21.4263,21.4069,21.4263,66214.0
2020-06-02 13:40:00,22.08,22.11,22.08,22.1,71208.0,21.4263,21.4554,21.4263,21.4457,71208.0
2020-06-02 13:45:00,22.11,22.11,22.06,22.09,208602.0,21.4554,21.4554,21.4069,21.436,208602.0
2020-06-02 13:50:00,22.08,22.09,22.07,22.08,45438.0,21.4263,21.436,21.4166,21.4263,45438.0
2020-06-02 13:55:00,22.08,22.1,22.08,22.09,29086.0,21.4263,21.4457,21.4263,21.436,29086.0
2020-06-02 14:00:00,22.09,22.12,22.08,22.11,80996.0,21.436,21.4651,21.4263,21.4554,80996.0
2020-06-02 14:05:00,22.1,22.1,22.0,22.02,259194.0,21.4457,21.4457,21.3486,21.368,259194.0
2020-06-02 14:10:00,22.03,22.05,22.0,22.04,176378.0,21.3777,21.3972,21.3486,21.3874,176378.0
2020-06-02 14:15:00,22.04,22.1,22.02,22.1,121474.0,21.3874,21.4457,21.368,21.4457,121474.0
2020-06-02 14:20:00,22.1,22.1,22.08,22.09,86302.0,21.4457,21.4457,21.4263,21.436,86302.0
2020-06-02 14:25:00,22.09,22.09,21.99,22.02,176730.0,21.436,21.436,21.3389,21.368,176730.0
2020-06-02 14:30:00,22.02,22.03,21.91,21.91,180208.0,21.368,21.3777,21.2613,21.2613,180208.0
2020-06-02 14:35:00,21.91,21.95,21.9,21.92,121418.0,21.2613,21.3001,21.2516,21.271,121418.0
2020-06-02 14:40:00,21.93,21.99,21.93,21.99,123528.0,21.2807,21.3389,21.2807,21.3389,123528.0
2020-06-02 14:45:00,21.98,22.03,21.98,22.03,88976.0,21.3292,21.3777,21.3292,21.3777,88976.0
2020-06-02 14:50:00,22.03,22.05,22.01,22.02,104826.0,21.3777,21.3972,21.3583,21.368,104826.0
2020-06-02 14:55:00,22.02,22.07,22.01,22.04,106032.0,21.368,21.4166,21.3583,21.3874,106032.0
2020-06-02 15:00:00,22.04,22.06,21.97,21.99,147558.0,21.3874,21.4069,21.3195,21.3389,147558.0
2020-06-02 15:05:00,21.99,22.01,21.95,21.95,126854.0,21.3389,21.3583,21.3001,21.3001,126854.0
2020-06-02 15:10:00,21.95,22.0,21.92,21.94,110886.0,21.3001,21.3486,21.271,21.2904,110886.0
2020-06-02 15:15:00,21.96,21.99,21.94,21.98,81244.0,21.3098,21.3389,21.2904,21.3292,81244.0
2020-06-02 15:20:00,21.97,22.01,21.9,21.93,180054.0,21.3195,21.3583,21.2516,21.2807,180054.0
2020-06-02 15:25:00,21.93,21.97,21.88,21.96,207718.0,21.2807,21.3195,21.2322,21.3098,207718.0
2020-06-02 15:30:00,21.96,21.98,21.91,21.95,430776.0,21.3098,21.3292,21.2613,21.3001,430776.0
2020-06-02 15:35:00,21.95,22.0,21.93,22.0,193864.0,21.3001,21.3486,21.2807,21.3486,193864.0
2020-06-02 15:40:00,22.0,22.02,21.97,22.02,301496.0,21.3486,21.368,21.3195,21.368,301496.0
2020-06-02 15:45:00,22.02,22.1,21.98,22.1,225660.0,21.368,21.4457,21.3292,21.4457,225660.0
2020-06-02 15:50:00,22.1,22.24,22.09,22.23,822474.0,21.4457,21.5815,21.436,21.5718,822474.0
2020-06-02 15:55:00,22.23,22.32,22.18,22.32,504910.0,21.5718,21.6592,21.5233,21.6592,504910.0
2020-06-03 09:30:00,22.79,22.92,22.75,22.88,833938.0,22.1152,22.2414,22.0764,22.2026,833938.0
2020-06-03 09:35:00,22.88,22.9,22.72,22.77,677544.0,22.2026,22.222,22.0473,22.0958,677544.0
2020-06-03 09:40:00,22.77,22.86,22.77,22.86,518478.0,22.0958,22.1832,22.0958,22.1832,518478.0
2020-06-03 09:45:00,22.86,22.87,22.78,22.83,503008.0,22.1832,22.1929,22.1055,22.1541,503008.0
2020-06-03 09:50:00,22.83,22.9,22.77,22.8,526874.0,22.1541,22.222,22.0958,22.1249,526874.0
2020-06-03 09:55:00,22.8,22.86,22.77,22.86,331010.0,22.1249,22.1832,22.0958,22.1832,331010.0
2020-06-03 10:00:00,22.86,22.93,22.85,22.92,389990.0,22.1832,22.2511,22.1735,22.2414,389990.0
2020-06-03 10:05:00,22.92,22.93,22.86,22.89,202460.0,22.2414,22.2511,22.1832,22.2123,202460.0
2020-06-03 10:10:00,22.9,22.9,22.84,22.85,244148.0,22.222,22.222,22.1638,22.1735,244148.0
2020-06-03 10:15:00,22.86,22.91,22.83,22.89,226282.0,22.1832,22.2317,22.1541,22.2123,226282.0
2020-06-03 10:20:00,22.9,22.91,22.85,22.9,154716.0,22.222,22.2317,22.1735,22.222,154716.0
2020-06-03 10:25:00,22.9,22.94,22.89,22.93,189276.0,22.222,22.2608,22.2123,22.2511,189276.0
2020-06-03 10:30:00,22.93,22.97,22.9,22.96,209512.0,22.2511,22.2899,22.222,22.2802,209512.0
2020-06-03 10:35:00,22.96,22.98,22.94,22.96,207686.0,22.2802,22.2996,22.2608,22.2802,207686.0
2020-06-03 10:40:00,22.95,22.99,22.93,22.99,201422.0,22.2705,22.3093,22.2511,22.3093,201422.0
2020-06-03 10:45:00,22.99,23.0,22.96,23.0,129854.0,22.3093,22.319,22.2802,22.319,129854.0
2020-06-03 10:50:00,23.0,23.01,22.98,23.0,247746.0,22.319,22.3287,22.2996,22.319,247746.0
2020-06-03 10:55:00,23.0,23.02,22.95,22.95,237928.0,22.319,22.3384,22.2705,22.2705,237928.0
2020-06-03 11:00:00,22.95,23.05,22.94,23.05,372982.0,22.2705,22.3675,22.2608,22.3675,372982.0
2020-06-03 11:05:00,23.05,23.1,23.04,23.09,147790.0,22.3675,22.4161,22.3578,22.4064,147790.0
2020-06-03 11:10:00,23.09,23.13,23.07,23.1,283776.0,22.4064,22.4452,22.387,22.4161,283776.0
2020-06-03 11:15:00,23.1,23.16,23.09,23.11,240130.0,22.4161,22.4743,22.4064,22.4258,240130.0
2020-06-03 11:20:00,23.11,23.11,23.06,23.1,253344.0,22.4258,22.4258,22.3772,22.4161,253344.0
2020-06-03 11:25:00,23.1,23.12,23.07,23.09,249268.0,22.4161,22.4355,22.387,22.4064,249268.0
2020-06-03 11:30:00,23.1,23.17,23.07,23.16,234698.0,22.4161,22.484,22.387,22.4743,234698.0
2020-06-03 11:35:00,23.16,23.18,23.11,23.13,163244.0,22.4743,22.4937,22.4258,22.4452,163244.0
2020-06-03 11:40:00,23.13,23.16,23.09,23.09,132082.0,22.4452,22.4743,22.4064,22.4064,132082.0
2020-06-03 11:45:00,23.09,23.15,23.06,23.13,210966.0,22.4064,22.4646,22.3772,22.4452,210966.0
2020-06-03 11:50:00,23.13,23.14,23.09,23.1,142994.0,22.4452,22.4549,22.4064,22.4161,142994.0
2020-06-03 11:55:00,23.1,23.14,23.09,23.11,106990.0,22.4161,22.4549,22.4064,22.4258,106990.0
2020-06-03 12:00:00,23.11,23.11,23.08,23.09,189392.0,22.4258,22.4258,22.3967,22.4064,189392.0
2020-06-03 12:05:00,23.1,23.11,23.04,23.04,175274.0,22.4161,22.4258,22.3578,22.3578,175274.0
2020-06-03 12:10:00,23.05,23.07,23.04,23.05,105894.0,22.3675,22.387,22.3578,22.3675,105894.0
2020-06-03 12:15:00,23.06,23.07,23.0,23.02,202102.0,22.3772,22.387,22.319,22.3384,202102.0
2020-06-03 12:20:00,23.02,23.04,23.0,23.0,140034.0,22.3384,22.3578,22.319,22.319,140034.0
2020-06-03 12:25:00,23.0,23.07,23.0,23.07,92116.0,22.319,22.387,22.319,22.387,92116.0
2020-06-03 12:30:00,23.07,23.1,23.07,23.1,144000.0,22.387,22.4161,22.387,22.4161,144000.0
2020-06-03 12:35:00,23.1,23.1,23.08,23.09,119182.0,22.4161,22.4161,22.3967,22.4064,119182.0
2020-06-03 12:40:00,23.09,23.11,23.08,23.1,74972.0,22.4064,22.4258,22.3967,22.4161,74972.0
2020-06-03 12:45:00,23.09,23.1,23.03,23.03,98304.0,22.4064,22.4161,22.3481,22.3481,98304.0
2020-06-03 12:50:00,23.04,23.07,23.02,23.04,61084.0,22.3578,22.387,22.3384,22.3578,61084.0
2020-06-03 12:55:00,23.03,23.04,23.0,23.0,173342.0,22.3481,22.3578,22.319,22.319,173342.0
2020-06-03 13:00:00,23.01,23.04,22.99,23.02,176212.0,22.3287,22.3578,22.3093,22.3384,176212.0
2020-06-03 13:05:00,23.03,23.04,23.0,23.02,90508.0,22.3481,22.3578,22.319,22.3384,90508.0
2020-06-03 13:10:00,23.03,23.05,23.01,23.04,42052.0,22.3481,22.3675,22.3287,22.3578,42052.0
2020-06-03 13:15:00,23.05,23.06,23.03,23.06,56138.0,22.3675,22.3772,22.3481,22.3772,56138.0
2020-06-03 13:20:00,23.06,23.09,23.05,23.08,62606.0,22.3772,22.4064,22.3675,22.3967,62606.0
2020-06-03 13:25:00,23.09,23.09,23.07,23.07,45742.0,22.4064,22.4064,22.387,22.387,45742.0
2020-06-03 13:30:00,23.08,23.09,23.05,23.07,80066.0,22.3967,22.4064,22.3675,22.387,80066.0
2020-06-03 13:35:00,23.07,23.07,23.04,23.05,108332.0,22.387,22.387,22.3578,22.3675,108332.0
2020-06-03 13:40:00,23.05,23.1,23.05,23.08,52494.0,22.3675,22.4161,22.3675,22.3967,52494.0
2020-06-03 13:45:00,23.08,23.08,23.02,23.02,93686.0,22.3967,22.3967,22.3384,22.3384,93686.0
2020-06-03 13:50:00,23.02,23.03,22.99,23.03,87110.0,22.3384,22.3481,22.3093,22.3481,87110.0
2020-06-03 13:55:00,23.03,23.04,23.0,23.03,51914.0,22.3481,22.3578,22.319,22.3481,51914.0
2020-06-03 14:00:00,23.03,23.18,23.02,23.17,174722.0,22.3481,22.4937,22.3384,22.484,174722.0
2020-06-03 14:05:00,23.17,23.17,23.12,23.13,127570.0,22.484,22.484,22.4355,22.4452,127570.0
2020-06-03 14:10:00,23.14,23.16,23.13,23.14,123454.0,22.4549,22.4743,22.4452,22.4549,123454.0
2020-06-03 14:15:00,23.15,23.17,23.14,23.17,40464.0,22.4646,22.484,22.4549,22.484,40464.0
2020-06-03 14:20:00,23.17,23.2,23.14,23.2,102880.0,22.484,22.5131,22.4549,22.5131,102880.0
2020-06-03 14:25:00,23.19,23.2,23.17,23.17,80402.0,22.5034,22.5131,22.484,22.484,80402.0
2020-06-03 14:30:00,23.17,23.2,23.13,23.18,276638.0,22.484,22.5131,22.4452,22.4937,276638.0
2020-06-03 14:35:00,23.18,23.24,23.18,23.21,147256.0,22.4937,22.5519,22.4937,22.5228,147256.0
2020-06-03 14:40:00,23.21,23.22,23.19,23.22,109474.0,22.5228,22.5325,22.5034,22.5325,109474.0
2020-06-03 14:45:00,23.22,23.25,23.2,23.21,106008.0,22.5325,22.5616,22.5131,22.5228,106008.0
2020-06-03 14:50:00,23.21,23.25,23.2,23.24,238276.0,22.5228,22.5616,22.5131,22.5519,238276.0
2020-06-03 14:55:00,23.23,23.24,23.2,23.2,120316.0,22.5422,22.5519,22.5131,22.5131,120316.0
2020-06-03 15:00:00,23.19,23.2,23.16,23.18,191950.0,22.5034,22.5131,22.4743,22.4937,191950.0
2020-06-03 15:05:00,23.18,23.23,23.18,23.2,231696.0,22.4937,22.5422,22.4937,22.5131,231696.0
2020-06-03 15:10:00,23.21,23.24,23.2,23.22,80860.0,22.5228,22.5519,22.5131,22.5325,80860.0
2020-06-03 15:15:00,23.23,23.24,23.18,23.23,137496.0,22.5422,22.5519,22.4937,22.5422,137496.0
2020-06-03 15:20:00,23.22,23.29,23.17,23.28,376686.0,22.5325,22.6004,22.484,22.5907,376686.0
2020-06-03 15:25:00,23.28,23.32,23.27,23.3,211678.0,22.5907,22.6295,22.581,22.6101,211678.0
2020-06-03 15:30:00,23.3,23.31,23.25,23.29,345318.0,22.6101,22.6198,22.5616,22.6004,345318.0
2020-06-03 15:35:00,23.28,23.35,23.27,23.34,330538.0,22.5907,22.6587,22.581,22.649,330538.0
2020-06-03 15:40:00,23.33,23.4,23.32,23.36,320968.0,22.6393,22.7072,22.6295,22.6684,320968.0
2020-06-03 15:45:00,23.35,23.39,23.3,23.38,268852.0,22.6587,22.6975,22.6101,22.6878,268852.0
2020-06-03 15:50:00,23.39,23.43,23.31,23.33,452288.0,22.6975,22.7363,22.6198,22.6393,452288.0
2020-06-03 15:55:00,23.33,23.33,23.18,23.22,537624.0,22.6393,22.6393,22.4937,22.5325,537624.0
2020-06-04 09:30:00,22.95,23.03,22.93,22.98,845526.0,22.2705,22.3481,22.2511,22.2996,845526.0
2020-06-04 09:35:00,22.98,23.05,22.97,22.99,390784.0,22.2996,22.3675,22.2899,22.3093,390784.0
2020-06-04 09:40:00,22.99,23.04,22.96,23.04,302404.0,22.3093,22.3578,22.2802,22.3578,302404.0
2020-06-04 09:45:00,23.04,23.06,22.97,23.05,446714.0,22.3578,22.3772,22.2899,22.3675,446714.0
2020-06-04 09:50:00,23.04,23.19,23.03,23.17,429974.0,22.3578,22.5034,22.3481,22.484,429974.0
2020-06-04 09:55:00,23.18,23.21,23.16,23.18,301952.0,22.4937,22.5228,22.4743,22.4937,301952.0
2020-06-04 10:00:00,23.18,23.24,23.18,23.21,261476.0,22.4937,22.5519,22.4937,22.5228,261476.0
2020-06-04 10:05:00,23.21,23.22,23.14,23.21,261236.0,22.5228,22.5325,22.4549,22.5228,261236.0
2020-06-04 10:10:00,23.2,23.21,23.14,23.17,241980.0,22.5131,22.5228,22.4549,22.484,241980.0
2020-06-04 10:15:00,23.17,23.3,23.17,23.29,248086.0,22.484,22.6101,22.484,22.6004,248086.0
2020-06-04 10:20:00,23.29,23.31,23.18,23.21,413900.0,22.6004,22.6198,22.4937,22.5228,413900.0
2020-06-04 10:25:00,23.21,23.28,23.18,23.28,200802.0,22.5228,22.5907,22.4937,22.5907,200802.0
2020-06-04 10:30:00,23.29,23.38,23.28,23.37,302800.0,22.6004,22.6878,22.5907,22.6781,302800.0
2020-06-04 10:35:00,23.36,23.39,23.32,23.34,248136.0,22.6684,22.6975,22.6295,22.649,248136.0
2020-06-04 10:40:00,23.35,23.36,23.27,23.29,184500.0,22.6587,22.6684,22.581,22.6004,184500.0
2020-06-04 10:45:00,23.3,23.36,23.25,23.34,236962.0,22.6101,22.6684,22.5616,22.649,236962.0
2020-06-04 10:50:00,23.34,23.36,23.28,23.35,285646.0,22.649,22.6684,22.5907,22.6587,285646.0
2020-06-04 10:55:00,23.34,23.36,23.31,23.34,103716.0,22.649,22.6684,22.6198,22.649,103716.0
2020-06-04 11:00:00,23.33,23.36,23.27,23.3,118780.0,22.6393,22.6684,22.581,22.6101,118780.0
2020-06-04 11:05:00,23.3,23.32,23.17,23.18,205772.0,22.6101,22.6295,22.484,22.4937,205772.0
2020-06-04 11:10:00,23.18,23.19,23.04,23.09,558234.0,22.4937,22.5034,22.3578,22.4064,558234.0
2020-06-04 11:15:00,23.09,23.11,22.97,23.01,477384.0,22.4064,22.4258,22.2899,22.3287,477384.0
2020-06-04 11:20:00,23.0,23.1,22.99,23.06,346862.0,22.319,22.4161,22.3093,22.3772,346862.0
2020-06-04 11:25:00,23.06,23.06,22.96,23.02,707650.0,22.3772,22.3772,22.2802,22.3384,707650.0
2020-06-04 11:30:00,23.02,23.09,22.99,23.08,291556.0,22.3384,22.4064,22.3093,22.3967,291556.0
2020-06-04 11:35:00,23.09,23.1,23.04,23.1,211048.0,22.4064,22.4161,22.3578,22.4161,211048.0
2020-06-04 11:40:00,23.1,23.12,23.02,23.04,227926.0,22.4161,22.4355,22.3384,22.3578,227926.0
2020-06-04 11:45:00,23.04,23.09,23.0,23.0,118626.0,22.3578,22.4064,22.319,22.319,118626.0
2020-06-04 11:50:00,23.0,23.06,22.98,23.05,147726.0,22.319,22.3772,22.2996,22.3675,147726.0
2020-06-04 11:55:00,23.04,23.08,23.04,23.06,166066.0,22.3578,22.3967,22.3578,22.3772,166066.0
2020-06-04 12:00:00,23.06,23.07,23.03,23.04,88400.0,22.3772,22.387,22.3481,22.3578,88400.0
2020-06-04 12:05:00,23.04,23.1,23.03,23.07,117164.0,22.3578,22.4161,22.3481,22.387,117164.0
2020-06-04 12:10:00,23.07,23.07,23.0,23.0,161520.0,22.387,22.387,22.319,22.319,161520.0
2020-06-04 12:15:00,23.0,23.07,22.97,23.04,159072.0,22.319,22.387,22.2899,22.3578,159072.0
2020-06-04 12:20:00,23.04,23.11,23.03,23.1,72924.0,22.3578,22.4258,22.3481,22.4161,72924.0
2020-06-04 12:25:00,23.09,23.09,23.01,23.02,149270.0,22.4064,22.4064,22.3287,22.3384,149270.0
2020-06-04 12:30:00,23.02,23.02,22.84,22.86,573644.0,22.3384,22.3384,22.1638,22.1832,573644.0
2020-06-04 12:35:00,22.88,22.93,22.87,22.9,203090.0,22.2026,22.2511,22.1929,22.222,203090.0
2020-06-04 12:40:00,22.9,22.92,22.88,22.88,138878.0,22.222,22.2414,22.2026,22.2026,138878.0
2020-06-04 12:45:00,22.88,22.9,22.83,22.84,199538.0,22.2026,22.222,22.1541,22.1638,199538.0
2020-06-04 12:50:00,22.84,22.88,22.84,22.86,213768.0,22.1638,22.2026,22.1638,22.1832,213768.0
2020-06-04 12:55:00,22.87,22.88,22.82,22.82,156920.0,22.1929,22.2026,22.1444,22.1444,156920.0
2020-06-04 13:00:00,22.83,22.86,22.82,22.82,139730.0,22.1541,22.1832,22.1444,22.1444,139730.0
2020-06-04 13:05:00,22.82,22.91,22.8,22.91,190744.0,22.1444,22.2317,22.1249,22.2317,190744.0
2020-06-04 13:10:00,22.91,22.91,22.88,22.9,92294.0,22.2317,22.2317,22.2026,22.222,92294.0
2020-06-04 13:15:00,22.89,22.92,22.89,22.89,141518.0,22.2123,22.2414,22.2123,22.2123,141518.0
2020-06-04 13:20:00,22.89,22.9,22.85,22.85,220766.0,22.2123,22.222,22.1735,22.1735,220766.0
2020-06-04 13:25:00,22.85,22.86,22.83,22.84,141588.0,22.1735,22.1832,22.1541,22.1638,141588.0
2020-06-04 13:30:00,22.84,22.9,22.84,22.89,106184.0,22.1638,22.222,22.1638,22.2123,106184.0
2020-06-04 13:35:00,22.89,22.96,22.86,22.96,130086.0,22.2123,22.2802,22.1832,22.2802,130086.0
2020-06-04 13:40:00,22.95,23.06,22.93,23.05,236424.0,22.2705,22.3772,22.2511,22.3675,236424.0
2020-06-04 13:45:00,23.06,23.07,23.02,23.05,130226.0,22.3772,22.387,22.3384,22.3675,130226.0
2020-06-04 13:50:00,23.05,23.06,23.03,23.06,89142.0,22.3675,22.3772,22.3481,22.3772,89142.0
2020-06-04 13:55:00,23.06,23.09,23.04,23.05,208736.0,22.3772,22.4064,22.3578,22.3675,208736.0
2020-06-04 14:00:00,23.05,23.09,23.05,23.06,136312.0,22.3675,22.4064,22.3675,22.3772,136312.0
2020-06-04 14:05:00,23.06,23.08,23.0,23.02,130690.0,22.3772,22.3967,22.319,22.3384,130690.0
2020-06-04 14:10:00,23.03,23.08,23.0,23.07,58708.0,22.3481,22.3967,22.319,22.387,58708.0
2020-06-04 14:15:00,23.07,23.08,23.03,23.04,100690.0,22.387,22.3967,22.3481,22.3578,100690.0
2020-06-04 14:20:00,23.05,23.06,23.03,23.04,74358.0,22.3675,22.3772,22.3481,22.3578,74358.0
2020-06-04 14:25:00,23.04,23.06,23.02,23.05,268326.0,22.3578,22.3772,22.3384,22.3675,268326.0
2020-06-04 14:30:00,23.06,23.08,22.9,22.94,257358.0,22.3772,22.3967,22.222,22.2608,257358.0
2020-06-04 14:35:00,22.93,22.96,22.93,22.95,123080.0,22.2511,22.2802,22.2511,22.2705,123080.0
2020-06-04 14:40:00,22.95,22.95,22.89,22.91,126284.0,22.2705,22.2705,22.2123,22.2317,126284.0
2020-06-04 14:45:00,22.91,22.97,22.88,22.97,133632.0,22.2317,22.2899,22.2026,22.2899,133632.0
2020-06-04 14:50:00,22.96,22.97,22.92,22.95,106664.0,22.2802,22.2899,22.2414,22.2705,106664.0
2020-06-04 14:55:00,22.96,22.97,22.75,22.75,419156.0,22.2802,22.2899,22.0764,22.0764,419156.0
2020-06-04 15:00:00,22.75,22.85,22.75,22.8,232328.0,22.0764,22.1735,22.0764,22.1249,232328.0
2020-06-04 15:05:00,22.8,22.81,22.64,22.69,516666.0,22.1249,22.1346,21.9697,22.0182,516666.0
2020-06-04 15:10:00,22.71,22.72,22.61,22.61,337878.0,22.0376,22.0473,21.9406,21.9406,337878.0
2020-06-04 15:15:00,22.61,22.68,22.51,22.66,529678.0,21.9406,22.0085,21.8435,21.9891,529678.0
2020-06-04 15:20:00,22.67,22.72,22.63,22.67,264336.0,21.9988,22.0473,21.96,21.9988,264336.0
2020-06-04 15:25:00,22.68,22.74,22.67,22.73,138272.0,22.0085,22.0667,21.9988,22.057,138272.0
2020-06-04 15:30:00,22.74,22.89,22.72,22.84,317688.0,22.0667,22.2123,22.0473,22.1638,317688.0
2020-06-04 15:35:00,22.85,22.85,22.75,22.76,141736.0,22.1735,22.1735,22.0764,22.0861,141736.0
2020-06-04 15:40:00,22.75,22.81,22.73,22.77,186838.0,22.0764,22.1346,22.057,22.0958,186838.0
2020-06-04 15:45:00,22.77,22.84,22.74,22.83,311678.0,22.0958,22.1638,22.0667,22.1541,311678.0
2020-06-04 15:50:00,22.84,22.86,22.71,22.86,410070.0,22.1638,22.1832,22.0376,22.1832,410070.0
2020-06-04 15:55:00,22.87,23.02,22.86,23.0,649336.0,22.1929,22.3384,22.1832,22.319,649336.0
2020-06-05 09:30:00,24.33,24.47,24.31,24.42,1031088.0,23.6096,23.7455,23.5902,23.697,1031088.0
2020-06-05 09:35:00,24.43,24.5,24.36,24.46,758260.0,23.7067,23.7746,23.6388,23.7358,758260.0
2020-06-05 09:40:00,24.46,24.59,24.4,24.59,552548.0,23.7358,23.8619,23.6776,23.8619,552548.0
2020-06-05 09:45:00,24.6,24.61,24.49,24.55,384356.0,23.8717,23.8814,23.7649,23.8231,384356.0
2020-06-05 09:50:00,24.56,24.64,24.5,24.62,527436.0,23.8328,23.9105,23.7746,23.8911,527436.0
2020-06-05 09:55:00,24.61,24.61,24.38,24.41,508230.0,23.8814,23.8814,23.6582,23.6873,508230.0
2020-06-05 10:00:00,24.43,24.56,24.39,24.53,479832.0,23.7067,23.8328,23.6679,23.8037,479832.0
2020-06-05 10:05:00,24.53,24.6,24.51,24.53,347462.0,23.8037,23.8717,23.7843,23.8037,347462.0
2020-06-05 10:10:00,24.54,24.65,24.5,24.6,332930.0,23.8134,23.9202,23.7746,23.8717,332930.0
2020-06-05 10:15:00,24.6,24.6,24.47,24.54,277024.0,23.8717,23.8717,23.7455,23.8134,277024.0
2020-06-05 10:20:00,24.57,24.58,24.5,24.55,260574.0,23.8425,23.8522,23.7746,23.8231,260574.0
2020-06-05 10:25:00,24.54,24.58,24.46,24.51,211218.0,23.8134,23.8522,23.7358,23.7843,211218.0
2020-06-05 10:30:00,24.51,24.55,24.48,24.52,335172.0,23.7843,23.8231,23.7552,23.794,335172.0
2020-06-05 10:35:00,24.51,24.64,24.5,24.58,400462.0,23.7843,23.9105,23.7746,23.8522,400462.0
2020-06-05 10:40:00,24.59,24.61,24.54,24.58,133228.0,23.8619,23.8814,23.8134,23.8522,133228.0
2020-06-05 10:45:00,24.58,24.65,24.58,24.63,189216.0,23.8522,23.9202,23.8522,23.9008,189216.0
2020-06-05 10:50:00,24.63,24.71,24.59,24.69,249764.0,23.9008,23.9784,23.8619,23.959,249764.0
2020-06-05 10:55:00,24.7,24.75,24.68,24.75,235842.0,23.9687,24.0172,23.9493,24.0172,235842.0
2020-06-05 11:00:00,24.75,24.87,24.73,24.86,401148.0,24.0172,24.1337,23.9978,24.124,401148.0
2020-06-05 11:05:00,24.86,24.89,24.81,24.83,305512.0,24.124,24.1531,24.0754,24.0948,305512.0
2020-06-05 11:10:00,24.83,24.89,24.83,24.88,442046.0,24.0948,24.1531,24.0948,24.1434,442046.0
2020-06-05 11:15:00,24.89,24.91,24.84,24.91,185592.0,24.1531,24.1725,24.1045,24.1725,185592.0
2020-06-05 11:20:00,24.91,25.07,24.9,25.07,433558.0,24.1725,24.3277,24.1628,24.3277,433558.0
2020-06-05 11:25:00,25.07,25.09,25.04,25.07,195694.0,24.3277,24.3471,24.2986,24.3277,195694.0
2020-06-05 11:30:00,25.08,25.23,25.06,25.11,377938.0,24.3374,24.483,24.318,24.3666,377938.0
2020-06-05 11:35:00,25.11,25.11,24.97,25.0,329752.0,24.3666,24.3666,24.2307,24.2598,329752.0
2020-06-05 11:40:00,25.0,25.0,24.96,24.99,143740.0,24.2598,24.2598,24.221,24.2501,143740.0
2020-06-05 11:45:00,24.98,25.03,24.97,25.03,247416.0,24.2404,24.2889,24.2307,24.2889,247416.0
2020-06-05 11:50:00,25.02,25.1,25.01,25.08,316002.0,24.2792,24.3568,24.2695,24.3374,316002.0
2020-06-05 11:55:00,25.06,25.07,24.98,25.0,207740.0,24.318,24.3277,24.2404,24.2598,207740.0
2020-06-05 12:00:00,25.01,25.03,24.97,25.0,179300.0,24.2695,24.2889,24.2307,24.2598,179300.0
2020-06-05 12:05:00,25.01,25.04,24.99,25.0,168336.0,24.2695,24.2986,24.2501,24.2598,168336.0
2020-06-05 12:10:00,25.02,25.02,24.9,24.9,276136.0,24.2792,24.2792,24.1628,24.1628,276136.0
2020-06-05 12:15:00,24.91,24.91,24.77,24.8,299692.0,24.1725,24.1725,24.0366,24.0657,299692.0
2020-06-05 12:20:00,24.8,24.91,24.8,24.89,217952.0,24.0657,24.1725,24.0657,24.1531,217952.0
2020-06-05 12:25:00,24.88,24.93,24.88,24.91,133062.0,24.1434,24.1919,24.1434,24.1725,133062.0
2020-06-05 12:30:00,24.92,25.0,24.91,24.98,300798.0,24.1822,24.2598,24.1725,24.2404,300798.0
2020-06-05 12:35:00,24.98,25.01,24.97,25.01,149696.0,24.2404,24.2695,24.2307,24.2695,149696.0
2020-06-05 12:40:00,25.02,25.02,24.92,24.92,185366.0,24.2792,24.2792,24.1822,24.1822,185366.0
2020-06-05 12:45:00,24.95,24.97,24.93,24.97,70730.0,24.2113,24.2307,24.1919,24.2307,70730.0
2020-06-05 12:50:00,24.97,24.97,24.9,24.93,81514.0,24.2307,24.2307,24.1628,24.1919,81514.0
2020-06-05 12:55:00,24.93,24.98,24.91,24.97,115546.0,24.1919,24.2404,24.1725,24.2307,115546.0
2020-06-05 13:00:00,24.97,24.99,24.87,24.95,200850.0,24.2307,24.2501,24.1337,24.2113,200850.0
2020-06-05 13:05:00,24.94,24.98,24.93,24.97,107600.0,24.2016,24.2404,24.1919,24.2307,107600.0
2020-06-05 13:10:00,24.96,24.98,24.93,24.95,143590.0,24.221,24.2404,24.1919,24.2113,143590.0
2020-06-05 13:15:00,24.95,25.0,24.93,25.0,107766.0,24.2113,24.2598,24.1919,24.2598,107766.0
2020-06-05 13:20:00,25.0,25.07,24.99,25.07,166102.0,24.2598,24.3277,24.2501,24.3277,166102.0
2020-06-05 13:25:00,25.07,25.09,25.03,25.09,165212.0,24.3277,24.3471,24.2889,24.3471,165212.0
2020-06-05 13:30:00,25.09,25.11,25.03,25.03,107640.0,24.3471,24.3666,24.2889,24.2889,107640.0
2020-06-05 13:35:00,25.03,25.04,24.98,24.98,204650.0,24.2889,24.2986,24.2404,24.2404,204650.0
2020-06-05 13:40:00,24.98,25.0,24.95,25.0,143168.0,24.2404,24.2598,24.2113,24.2598,143168.0
2020-06-05 13:45:00,25.0,25.02,24.95,24.96,141202.0,24.2598,24.2792,24.2113,24.221,141202.0
2020-06-05 13:50:00,24.96,24.99,24.95,24.97,98442.0,24.221,24.2501,24.2113,24.2307,98442.0
2020-06-05 13:55:00,24.97,24.97,24.93,24.96,79628.0,24.2307,24.2307,24.1919,24.221,79628.0
2020-06-05 14:00:00,24.95,25.07,24.95,25.06,269296.0,24.2113,24.3277,24.2113,24.318,269296.0
2020-06-05 14:05:00,25.07,25.07,24.93,24.96,111926.0,24.3277,24.3277,24.1919,24.221,111926.0
2020-06-05 14:10:00,24.97,24.99,24.9,24.91,147528.0,24.2307,24.2501,24.1628,24.1725,147528.0
2020-06-05 14:15:00,24.92,24.95,24.9,24.93,111098.0,24.1822,24.2113,24.1628,24.1919,111098.0
2020-06-05 14:20:00,24.94,25.0,24.93,24.98,138110.0,24.2016,24.2598,24.1919,24.2404,138110.0
2020-06-05 14:25:00,24.98,25.0,24.93,24.99,192348.0,24.2404,24.2598,24.1919,24.2501,192348.0
2020-06-05 14:30:00,24.99,25.03,24.92,24.93,212350.0,24.2501,24.2889,24.1822,24.1919,212350.0
2020-06-05 14:35:00,24.93,24.99,24.77,24.98,475140.0,24.1919,24.2501,24.0366,24.2404,475140.0
2020-06-05 14:40:00,24.98,25.05,24.98,25.05,196446.0,24.2404,24.3083,24.2404,24.3083,196446.0
2020-06-05 14:45:00,25.05,25.06,24.96,24.98,147360.0,24.3083,24.318,24.221,24.2404,147360.0
2020-06-05 14:50:00,25.0,25.02,24.88,24.9,203730.0,24.2598,24.2792,24.1434,24.1628,203730.0
2020-06-05 14:55:00,24.9,24.93,24.84,24.87,227474.0,24.1628,24.1919,24.1045,24.1337,227474.0
2020-06-05 15:00:00,24.89,24.93,24.84,24.86,164066.0,24.1531,24.1919,24.1045,24.124,164066.0
2020-06-05 15:05:00,24.88,24.9,24.76,24.79,200910.0,24.1434,24.1628,24.0269,24.056,200910.0
2020-06-05 15:10:00,24.81,24.82,24.74,24.78,204622.0,24.0754,24.0851,24.0075,24.0463,204622.0
2020-06-05 15:15:00,24.78,24.81,24.7,24.81,316298.0,24.0463,24.0754,23.9687,24.0754,316298.0
2020-06-05 15:20:00,24.8,24.86,24.76,24.83,186030.0,24.0657,24.124,24.0269,24.0948,186030.0
2020-06-05 15:25:00,24.83,24.97,24.82,24.96,307346.0,24.0948,24.2307,24.0851,24.221,307346.0
2020-06-05 15:30:00,24.96,24.96,24.82,24.82,313658.0,24.221,24.221,24.0851,24.0851,313658.0
2020-06-05 15:35:00,24.83,24.9,24.79,24.82,282928.0,24.0948,24.1628,24.056,24.0851,282928.0
2020-06-05 15:40:00,24.81,24.81,24.73,24.75,300674.0,24.0754,24.0754,23.9978,24.0172,300674.0
2020-06-05 15:45:00,24.75,24.76,24.58,24.66,636950.0,24.0172,24.0269,23.8522,23.9299,636950.0
2020-06-05 15:50:00,24.67,24.78,24.58,24.72,715694.0,23.9396,24.0463,23.8522,23.9881,715694.0
2020-06-05 15:55:00,24.71,24.85,24.68,24.78,796472.0,23.9784,24.1142,23.9493,24.0463,796472.0
2020-06-08 09:30:00,25.0,25.16,24.99,25.14,792596.0,24.2598,24.4151,24.2501,24.3957,792596.0
2020-06-08 09:35:00,25.15,25.18,25.11,25.15,484156.0,24.4054,24.4345,24.3666,24.4054,484156.0
2020-06-08 09:40:00,25.14,25.23,25.04,25.2,541778.0,24.3957,24.483,24.2986,24.4539,541778.0
2020-06-08 09:45:00,25.21,25.22,25.07,25.1,458416.0,24.4636,24.4733,24.3277,24.3568,458416.0
2020-06-08 09:50:00,25.1,25.15,25.05,25.15,419922.0,24.3568,24.4054,24.3083,24.4054,419922.0
2020-06-08 09:55:00,25.14,25.15,25.04,25.13,269478.0,24.3957,24.4054,24.2986,24.386,269478.0
2020-06-08 10:00:00,25.14,25.15,24.99,25.03,463392.0,24.3957,24.4054,24.2501,24.2889,463392.0
2020-06-08 10:05:00,25.03,25.05,24.95,24.97,276974.0,24.2889,24.3083,24.2113,24.2307,276974.0
2020-06-08 10:10:00,24.96,25.05,24.95,25.02,295496.0,24.221,24.3083,24.2113,24.2792,295496.0
2020-06-08 10:15:00,25.02,25.04,24.94,24.95,326106.0,24.2792,24.2986,24.2016,24.2113,326106.0
2020-06-08 10:20:00,24.95,25.01,24.91,25.0,356788.0,24.2113,24.2695,24.1725,24.2598,356788.0
2020-06-08 10:25:00,25.01,25.01,24.88,24.92,222076.0,24.2695,24.2695,24.1434,24.1822,222076.0
2020-06-08 10:30:00,24.92,24.96,24.9,24.91,127392.0,24.1822,24.221,24.1628,24.1725,127392.0
2020-06-08 10:35:00,24.9,24.92,24.86,24.91,212002.0,24.1628,24.1822,24.124,24.1725,212002.0
2020-06-08 10:40:00,24.92,25.04,24.9,25.03,314928.0,24.1822,24.2986,24.1628,24.2889,314928.0
2020-06-08 10:45:00,25.04,25.11,25.04,25.1,236562.0,24.2986,24.3666,24.2986,24.3568,236562.0
2020-06-08 10:50:00,25.1,25.14,25.09,25.14,220956.0,24.3568,24.3957,24.3471,24.3957,220956.0
2020-06-08 10:55:00,25.13,25.16,25.1,25.11,152930.0,24.386,24.4151,24.3568,24.3666,152930.0
2020-06-08 11:00:00,25.12,25.16,25.11,25.16,106312.0,24.3763,24.4151,24.3666,24.4151,106312.0
2020-06-08 11:05:00,25.16,25.16,25.1,25.11,141140.0,24.4151,24.4151,24.3568,24.3666,141140.0
2020-06-08 11:10:00,25.13,25.21,25.13,25.18,206242.0,24.386,24.4636,24.386,24.4345,206242.0
2020-06-08 11:15:00,25.18,25.26,25.18,25.23,260738.0,24.4345,24.5121,24.4345,24.483,260738.0
2020-06-08 11:20:00,25.22,25.24,25.2,25.2,201644.0,24.4733,24.4927,24.4539,24.4539,201644.0
2020-06-08 11:25:00,25.21,25.24,25.21,25.22,84272.0,24.4636,24.4927,24.4636,24.4733,84272.0
2020-06-08 11:30:00,25.22,25.24,25.19,25.2,228452.0,24.4733,24.4927,24.4442,24.4539,228452.0
2020-06-08 11:35:00,25.2,25.21,25.09,25.11,231952.0,24.4539,24.4636,24.3471,24.3666,231952.0
2020-06-08 11:40:00,25.1,25.14,25.09,25.1,349862.0,24.3568,24.3957,24.3471,24.3568,349862.0
2020-06-08 11:45:00,25.1,25.21,25.1,25.21,121762.0,24.3568,24.4636,24.3568,24.4636,121762.0
2020-06-08 11:50:00,25.21,25.21,25.14,25.16,124534.0,24.4636,24.4636,24.3957,24.4151,124534.0
2020-06-08 11:55:00,25.17,25.2,25.14,25.14,202204.0,24.4248,24.4539,24.3957,24.3957,202204.0
2020-06-08 12:00:00,25.15,25.18,25.13,25.13,84232.0,24.4054,24.4345,24.386,24.386,84232.0
2020-06-08 12:05:00,25.13,25.2,25.13,25.18,58058.0,24.386,24.4539,24.386,24.4345,58058.0
2020-06-08 12:10:00,25.18,25.21,25.06,25.06,229760.0,24.4345,24.4636,24.318,24.318,229760.0
2020-06-08 12:15:00,25.06,25.12,25.06,25.11,176000.0,24.318,24.3763,24.318,24.3666,176000.0
2020-06-08 12:20:00,25.11,25.13,25.09,25.13,125900.0,24.3666,24.386,24.3471,24.386,125900.0
2020-06-08 12:25:00,25.13,25.14,25.07,25.07,125976.0,24.386,24.3957,24.3277,24.3277,125976.0
2020-06-08 12:30:00,25.07,25.12,25.07,25.11,153724.0,24.3277,24.3763,24.3277,24.3666,153724.0
2020-06-08 12:35:00,25.12,25.14,25.11,25.14,132876.0,24.3763,24.3957,24.3666,24.3957,132876.0
2020-06-08 12:40:00,25.13,25.17,25.13,25.15,47702.0,24.386,24.4248,24.386,24.4054,47702.0
2020-06-08 12:45:00,25.15,25.16,25.14,25.16,40986.0,24.4054,24.4151,24.3957,24.4151,40986.0
2020-06-08 12:50:00,25.16,25.18,25.16,25.16,54360.0,24.4151,24.4345,24.4151,24.4151,54360.0
2020-06-08 12:55:00,25.15,25.17,25.14,25.14,83998.0,24.4054,24.4248,24.3957,24.3957,83998.0
2020-06-08 13:00:00,25.15,25.15,25.12,25.13,68112.0,24.4054,24.4054,24.3763,24.386,68112.0
2020-06-08 13:05:00,25.13,25.18,25.13,25.18,145290.0,24.386,24.4345,24.386,24.4345,145290.0
2020-06-08 13:10:00,25.17,25.22,25.17,25.2,106732.0,24.4248,24.4733,24.4248,24.4539,106732.0
2020-06-08 13:15:00,25.2,25.21,25.19,25.2,89112.0,24.4539,24.4636,24.4442,24.4539,89112.0
2020-06-08 13:20:00,25.2,25.22,25.19,25.19,57298.0,24.4539,24.4733,24.4442,24.4442,57298.0
2020-06-08 13:25:00,25.2,25.21,25.18,25.2,65886.0,24.4539,24.4636,24.4345,24.4539,65886.0
2020-06-08 13:30:00,25.2,25.32,25.16,25.31,252782.0,24.4539,24.5703,24.4151,24.5606,252782.0
2020-06-08 13:35:00,25.3,25.39,25.27,25.36,319520.0,24.5509,24.6383,24.5218,24.6091,319520.0
2020-06-08 13:40:00,25.36,25.36,25.33,25.34,104146.0,24.6091,24.6091,24.58,24.5897,104146.0
2020-06-08 13:45:00,25.34,25.34,25.31,25.34,53640.0,24.5897,24.5897,24.5606,24.5897,53640.0
2020-06-08 13:50:00,25.34,25.34,25.32,25.33,49660.0,24.5897,24.5897,24.5703,24.58,49660.0
2020-06-08 13:55:00,25.34,25.38,25.32,25.35,108880.0,24.5897,24.6286,24.5703,24.5994,108880.0
2020-06-08 14:00:00,25.35,25.41,25.33,25.4,151260.0,24.5994,24.6577,24.58,24.648,151260.0
2020-06-08 14:05:00,25.39,25.41,25.38,25.39,59606.0,24.6383,24.6577,24.6286,24.6383,59606.0
2020-06-08 14:10:00,25.39,25.4,25.37,25.39,85304.0,24.6383,24.648,24.6189,24.6383,85304.0
2020-06-08 14:15:00,25.39,25.41,25.36,25.38,64298.0,24.6383,24.6577,24.6091,24.6286,64298.0
2020-06-08 14:20:00,25.37,25.39,25.37,25.39,53968.0,24.6189,24.6383,24.6189,24.6383,53968.0
2020-06-08 14:25:00,25.39,25.44,25.39,25.43,82178.0,24.6383,24.6868,24.6383,24.6771,82178.0
2020-06-08 14:30:00,25.42,25.43,25.36,25.39,118876.0,24.6674,24.6771,24.6091,24.6383,118876.0
2020-06-08 14:35:00,25.4,25.45,25.39,25.43,64042.0,24.648,24.6965,24.6383,24.6771,64042.0
2020-06-08 14:40:00,25.43,25.44,25.4,25.41,76016.0,24.6771,24.6868,24.648,24.6577,76016.0
2020-06-08 14:45:00,25.41,25.43,25.37,25.42,162664.0,24.6577,24.6771,24.6189,24.6674,162664.0
2020-06-08 14:50:00,25.42,25.42,25.38,25.41,43738.0,24.6674,24.6674,24.6286,24.6577,43738.0
2020-06-08 14:55:00,25.41,25.43,25.4,25.43,51646.0,24.6577,24.6771,24.648,24.6771,51646.0
2020-06-08 15:00:00,25.42,25.43,25.34,25.36,132992.0,24.6674,24.6771,24.5897,24.6091,132992.0
2020-06-08 15:05:00,25.36,25.38,25.35,25.36,63092.0,24.6091,24.6286,24.5994,24.6091,63092.0
2020-06-08 15:10:00,25.36,25.38,25.34,25.38,92776.0,24.6091,24.6286,24.5897,24.6286,92776.0
2020-06-08 15:15:00,25.38,25.38,25.35,25.36,76510.0,24.6286,24.6286,24.5994,24.6091,76510.0
2020-06-08 15:20:00,25.36,25.42,25.36,25.41,93432.0,24.6091,24.6674,24.6091,24.6577,93432.0
2020-06-08 15:25:00,25.4,25.41,25.36,25.38,55346.0,24.648,24.6577,24.6091,24.6286,55346.0
2020-06-08 15:30:00,25.38,25.47,25.36,25.44,172076.0,24.6286,24.7159,24.6091,24.6868,172076.0
2020-06-08 15:35:00,25.44,25.5,25.43,25.5,200568.0,24.6868,24.745,24.6771,24.745,200568.0
2020-06-08 15:40:00,25.5,25.57,25.5,25.54,246598.0,24.745,24.8129,24.745,24.7838,246598.0
2020-06-08 15:45:00,25.54,25.55,25.48,25.55,181784.0,24.7838,24.7935,24.7256,24.7935,181784.0
2020-06-08 15:50:00,25.56,25.66,25.55,25.61,444144.0,24.8032,24.9003,24.7935,24.8517,444144.0
2020-06-08 15:55:00,25.61,25.73,25.57,25.71,649762.0,24.8517,24.9682,24.8129,24.9488,649762.0
2020-06-09 09:30:00,25.0,25.03,24.85,24.94,840214.0,24.2598,24.2889,24.1142,24.2016,840214.0
2020-06-09 09:35:00,24.94,25.11,24.93,24.96,673900.0,24.2016,24.3666,24.1919,24.221,673900.0
2020-06-09 09:40:00,24.96,25.08,24.91,25.06,311304.0,24.221,24.3374,24.1725,24.318,311304.0
2020-06-09 09:45:00,25.07,25.08,24.99,24.99,436798.0,24.3277,24.3374,24.2501,24.2501,436798.0
2020-06-09 09:50:00,24.99,25.02,24.89,24.96,400846.0,24.2501,24.2792,24.1531,24.221,400846.0
2020-06-09 09:55:00,24.97,24.99,24.85,24.87,407780.0,24.2307,24.2501,24.1142,24.1337,407780.0
2020-06-09 10:00:00,24.88,24.91,24.78,24.89,564508.0,24.1434,24.1725,24.0463,24.1531,564508.0
2020-06-09 10:05:00,24.89,24.89,24.8,24.84,304454.0,24.1531,24.1531,24.0657,24.1045,304454.0
2020-06-09 10:10:00,24.84,24.86,24.78,24.79,919964.0,24.1045,24.124,24.0463,24.056,919964.0
2020-06-09 10:15:00,24.79,24.98,24.78,24.98,467566.0,24.056,24.2404,24.0463,24.2404,467566.0
2020-06-09 10:20:00,24.97,25.03,24.93,25.0,236568.0,24.2307,24.2889,24.1919,24.2598,236568.0
2020-06-09 10:25:00,25.01,25.02,24.95,24.96,289020.0,24.2695,24.2792,24.2113,24.221,289020.0
2020-06-09 10:30:00,24.96,24.99,24.93,24.96,214142.0,24.221,24.2501,24.1919,24.221,214142.0
2020-06-09 10:35:00,24.96,24.99,24.93,24.96,270942.0,24.221,24.2501,24.1919,24.221,270942.0
2020-06-09 10:40:00,24.97,25.07,24.96,25.07,226352.0,24.2307,24.3277,24.221,24.3277,226352.0
2020-06-09 10:45:00,25.07,25.22,25.04,25.22,918488.0,24.3277,24.4733,24.2986,24.4733,918488.0
2020-06-09 10:50:00,25.22,25.32,25.2,25.31,391148.0,24.4733,24.5703,24.4539,24.5606,391148.0
2020-06-09 10:55:00,25.32,25.33,25.25,25.25,232978.0,24.5703,24.58,24.5024,24.5024,232978.0
2020-06-09 11:00:00,25.25,25.34,25.21,25.34,485722.0,24.5024,24.5897,24.4636,24.5897,485722.0
2020-06-09 11:05:00,25.34,25.34,25.25,25.28,124772.0,24.5897,24.5897,24.5024,24.5315,124772.0
2020-06-09 11:10:00,25.28,25.32,25.19,25.2,290218.0,24.5315,24.5703,24.4442,24.4539,290218.0
2020-06-09 11:15:00,25.21,25.22,25.15,25.22,260562.0,24.4636,24.4733,24.4054,24.4733,260562.0
2020-06-09 11:20:00,25.22,25.28,25.21,25.25,144654.0,24.4733,24.5315,24.4636,24.5024,144654.0
2020-06-09 11:25:00,25.25,25.29,25.2,25.23,170674.0,24.5024,24.5412,24.4539,24.483,170674.0
2020-06-09 11:30:00,25.24,25.25,25.17,25.19,269176.0,24.4927,24.5024,24.4248,24.4442,269176.0
2020-06-09 11:35:00,25.18,25.21,25.09,25.11,223084.0,24.4345,24.4636,24.3471,24.3666,223084.0
2020-06-09 11:40:00,25.12,25.15,25.1,25.12,104994.0,24.3763,24.4054,24.3568,24.3763,104994.0
2020-06-09 11:45:00,25.13,25.15,25.04,25.06,133450.0,24.386,24.4054,24.2986,24.318,133450.0
2020-06-09 11:50:00,25.06,25.09,25.06,25.08,92710.0,24.318,24.3471,24.318,24.3374,92710.0
2020-06-09 11:55:00,25.08,25.1,25.07,25.08,51492.0,24.3374,24.3568,24.3277,24.3374,51492.0
2020-06-09 12:00:00,25.08,25.1,24.97,24.98,361606.0,24.3374,24.3568,24.2307,24.2404,361606.0
2020-06-09 12:05:00,24.99,25.07,24.97,25.07,144948.0,24.2501,24.3277,24.2307,24.3277,144948.0
2020-06-09 12:10:00,25.07,25.13,25.07,25.11,97842.0,24.3277,24.386,24.3277,24.3666,97842.0
2020-06-09 12:15:00,25.11,25.13,25.09,25.11,78594.0,24.3666,24.386,24.3471,24.3666,78594.0
2020-06-09 12:20:00,25.11,25.16,25.11,25.14,82052.0,24.3666,24.4151,24.3666,24.3957,82052.0
2020-06-09 12:25:00,25.15,25.17,25.14,25.17,111090.0,24.4054,24.4248,24.3957,24.4248,111090.0
2020-06-09 12:30:00,25.16,25.2,25.15,25.15,103408.0,24.4151,24.4539,24.4054,24.4054,103408.0
2020-06-09 12:35:00,25.15,25.23,25.13,25.22,82910.0,24.4054,24.483,24.386,24.4733,82910.0
2020-06-09 12:40:00,25.22,25.22,25.2,25.21,140700.0,24.4733,24.4733,24.4539,24.4636,140700.0
2020-06-09 12:45:00,25.22,25.23,25.2,25.21,54858.0,24.4733,24.483,24.4539,24.4636,54858.0
2020-06-09 12:50:00,25.22,25.23,25.2,25.22,46480.0,24.4733,24.483,24.4539,24.4733,46480.0
2020-06-09 12:55:00,25.23,25.28,25.2,25.26,90626.0,24.483,24.5315,24.4539,24.5121,90626.0
2020-06-09 13:00:00,25.26,25.3,25.25,25.27,93074.0,24.5121,24.5509,24.5024,24.5218,93074.0
2020-06-09 13:05:00,25.27,25.28,25.25,25.27,78530.0,24.5218,24.5315,24.5024,24.5218,78530.0
2020-06-09 13:10:00,25.27,25.28,25.23,25.23,148412.0,24.5218,24.5315,24.483,24.483,148412.0
2020-06-09 13:15:00,25.24,25.27,25.24,25.26,48432.0,24.4927,24.5218,24.4927,24.5121,48432.0
2020-06-09 13:20:00,25.27,25.36,25.27,25.36,327314.0,24.5218,24.6091,24.5218,24.6091,327314.0
2020-06-09 13:25:00,25.36,25.39,25.36,25.39,102886.0,24.6091,24.6383,24.6091,24.6383,102886.0
2020-06-09 13:30:00,25.38,25.41,25.38,25.41,75210.0,24.6286,24.6577,24.6286,24.6577,75210.0
2020-06-09 13:35:00,25.41,25.43,25.39,25.39,132230.0,24.6577,24.6771,24.6383,24.6383,132230.0
2020-06-09 13:40:00,25.4,25.46,25.39,25.45,83556.0,24.648,24.7062,24.6383,24.6965,83556.0
2020-06-09 13:45:00,25.45,25.46,25.4,25.41,98792.0,24.6965,24.7062,24.648,24.6577,98792.0
2020-06-09 13:50:00,25.41,25.41,25.38,25.38,66172.0,24.6577,24.6577,24.6286,24.6286,66172.0
2020-06-09 13:55:00,25.38,25.41,25.37,25.4,102128.0,24.6286,24.6577,24.6189,24.648,102128.0
2020-06-09 14:00:00,25.4,25.42,25.25,25.33,248648.0,24.648,24.6674,24.5024,24.58,248648.0
2020-06-09 14:05:00,25.33,25.34,25.25,25.25,124874.0,24.58,24.5897,24.5024,24.5024,124874.0
2020-06-09 14:10:00,25.25,25.33,25.25,25.32,103528.0,24.5024,24.58,24.5024,24.5703,103528.0
2020-06-09 14:15:00,25.32,25.33,25.2,25.22,102290.0,24.5703,24.58,24.4539,24.4733,102290.0
2020-06-09 14:20:00,25.21,25.23,25.16,25.17,144578.0,24.4636,24.483,24.4151,24.4248,144578.0
2020-06-09 14:25:00,25.17,25.2,25.16,25.17,74976.0,24.4248,24.4539,24.4151,24.4248,74976.0
2020-06-09 14:30:00,25.16,25.27,25.16,25.25,154542.0,24.4151,24.5218,24.4151,24.5024,154542.0
2020-06-09 14:35:00,25.24,25.24,25.16,25.22,164346.0,24.4927,24.4927,24.4151,24.4733,164346.0
2020-06-09 14:40:00,25.22,25.26,25.21,25.25,74748.0,24.4733,24.5121,24.4636,24.5024,74748.0
2020-06-09 14:45:00,25.25,25.32,25.19,25.31,172596.0,24.5024,24.5703,24.4442,24.5606,172596.0
2020-06-09 14:50:00,25.32,25.34,25.25,25.31,142336.0,24.5703,24.5897,24.5024,24.5606,142336.0
2020-06-09 14:55:00,25.31,25.34,25.27,25.34,126040.0,24.5606,24.5897,24.5218,24.5897,126040.0
2020-06-09 15:00:00,25.34,25.35,25.25,25.28,126326.0,24.5897,24.5994,24.5024,24.5315,126326.0
2020-06-09 15:05:00,25.29,25.33,25.25,25.32,67506.0,24.5412,24.58,24.5024,24.5703,67506.0
2020-06-09 15:10:00,25.32,25.39,25.28,25.38,315042.0,24.5703,24.6383,24.5315,24.6286,315042.0
2020-06-09 15:15:00,25.37,25.44,25.36,25.43,153898.0,24.6189,24.6868,24.6091,24.6771,153898.0
2020-06-09 15:20:00,25.43,25.49,25.4,25.41,195146.0,24.6771,24.7353,24.648,24.6577,195146.0
2020-06-09 15:25:00,25.4,25.46,25.4,25.46,103002.0,24.648,24.7062,24.648,24.7062,103002.0
2020-06-09 15:30:00,25.45,25.46,25.3,25.3,278534.0,24.6965,24.7062,24.5509,24.5509,278534.0
2020-06-09 15:35:00,25.3,25.39,25.29,25.38,210346.0,24.5509,24.6383,24.5412,24.6286,210346.0
2020-06-09 15:40:00,25.38,25.45,25.33,25.33,211258.0,24.6286,24.6965,24.58,24.58,211258.0
2020-06-09 15:45:00,25.34,25.34,25.19,25.22,327032.0,24.5897,24.5897,24.4442,24.4733,327032.0
2020-06-09 15:50:00,25.22,25.23,25.05,25.11,655104.0,24.4733,24.483,24.3083,24.3666,655104.0
2020-06-09 15:55:00,25.11,25.2,25.1,25.13,461636.0,24.3666,24.4539,24.3568,24.386,461636.0
2020-06-10 09:30:00,25.28,25.35,25.14,25.14,1188086.0,24.5315,24.5994,24.3957,24.3957,1188086.0
2020-06-10 09:35:00,25.14,25.21,25.08,25.17,409292.0,24.3957,24.4636,24.3374,24.4248,409292.0
2020-06-10 09:40:00,25.17,25.2,24.99,25.06,538158.0,24.4248,24.4539,24.2501,24.318,538158.0
2020-06-10 09:45:00,25.05,25.1,24.99,25.06,937968.0,24.3083,24.3568,24.2501,24.318,937968.0
2020-06-10 09:50:00,25.06,25.08,24.89,24.9,566652.0,24.318,24.3374,24.1531,24.1628,566652.0
2020-06-10 09:55:00,24.9,25.01,24.84,25.0,530864.0,24.1628,24.2695,24.1045,24.2598,530864.0
2020-06-10 10:00:00,25.0,25.07,24.97,24.98,307820.0,24.2598,24.3277,24.2307,24.2404,307820.0
2020-06-10 10:05:00,24.98,25.05,24.94,25.04,321022.0,24.2404,24.3083,24.2016,24.2986,321022.0
2020-06-10 10:10:00,25.03,25.03,24.73,24.77,578122.0,24.2889,24.2889,23.9978,24.0366,578122.0
2020-06-10 10:15:00,24.76,24.85,24.65,24.67,919466.0,24.0269,24.1142,23.9202,23.9396,919466.0
2020-06-10 10:20:00,24.66,24.7,24.61,24.7,584850.0,23.9299,23.9687,23.8814,23.9687,584850.0
2020-06-10 10:25:00,24.69,24.79,24.66,24.7,537550.0,23.959,24.056,23.9299,23.9687,537550.0
2020-06-10 10:30:00,24.71,24.84,24.66,24.84,461204.0,23.9784,24.1045,23.9299,24.1045,461204.0
2020-06-10 10:35:00,24.84,24.9,24.82,24.9,216558.0,24.1045,24.1628,24.0851,24.1628,216558.0
2020-06-10 10:40:00,24.91,24.93,24.81,24.81,225702.0,24.1725,24.1919,24.0754,24.0754,225702.0
2020-06-10 10:45:00,24.83,24.89,24.77,24.77,213858.0,24.0948,24.1531,24.0366,24.0366,213858.0
2020-06-10 10:50:00,24.77,24.81,24.59,24.61,479220.0,24.0366,24.0754,23.8619,23.8814,479220.0
2020-06-10 10:55:00,24.6,24.64,24.51,24.63,349918.0,23.8717,23.9105,23.7843,23.9008,349918.0
2020-06-10 11:00:00,24.63,24.73,24.6,24.72,297958.0,23.9008,23.9978,23.8717,23.9881,297958.0
2020-06-10 11:05:00,24.72,24.86,24.72,24.76,282304.0,23.9881,24.124,23.9881,24.0269,282304.0
2020-06-10 11:10:00,24.77,24.83,24.72,24.83,158618.0,24.0366,24.0948,23.9881,24.0948,158618.0
2020-06-10 11:15:00,24.84,24.9,24.82,24.9,152042.0,24.1045,24.1628,24.0851,24.1628,152042.0
2020-06-10 11:20:00,24.9,24.91,24.83,24.83,286260.0,24.1628,24.1725,24.0948,24.0948,286260.0
2020-06-10 11:25:00,24.83,24.91,24.83,24.84,90404.0,24.0948,24.1725,24.0948,24.1045,90404.0
2020-06-10 11:30:00,24.85,24.86,24.76,24.76,228584.0,24.1142,24.124,24.0269,24.0269,228584.0
2020-06-10 11:35:00,24.76,24.89,24.68,24.89,290144.0,24.0269,24.1531,23.9493,24.1531,290144.0
2020-06-10 11:40:00,24.88,24.97,24.85,24.87,355810.0,24.1434,24.2307,24.1142,24.1337,355810.0
2020-06-10 11:45:00,24.89,24.91,24.8,24.84,108138.0,24.1531,24.1725,24.0657,24.1045,108138.0
2020-06-10 11:50:00,24.84,24.93,24.83,24.92,276438.0,24.1045,24.1919,24.0948,24.1822,276438.0
2020-06-10 11:55:00,24.92,24.92,24.83,24.86,563144.0,24.1822,24.1822,24.0948,24.124,563144.0
2020-06-10 12:00:00,24.87,24.93,24.82,24.91,263688.0,24.1337,24.1919,24.0851,24.1725,263688.0
2020-06-10 12:05:00,24.9,24.91,24.79,24.84,252138.0,24.1628,24.1725,24.056,24.1045,252138.0
2020-06-10 12:10:00,24.85,24.92,24.85,24.89,258052.0,24.1142,24.1822,24.1142,24.1531,258052.0
2020-06-10 12:15:00,24.88,24.99,24.86,24.99,220034.0,24.1434,24.2501,24.124,24.2501,220034.0
2020-06-10 12:20:00,24.99,25.05,24.98,25.04,101042.0,24.2501,24.3083,24.2404,24.2986,101042.0
2020-06-10 12:25:00,25.04,25.05,25.0,25.0,114068.0,24.2986,24.3083,24.2598,24.2598,114068.0
2020-06-10 12:30:00,25.0,25.02,24.95,24.97,80980.0,24.2598,24.2792,24.2113,24.2307,80980.0
2020-06-10 12:35:00,24.96,24.97,24.92,24.96,86420.0,24.221,24.2307,24.1822,24.221,86420.0
2020-06-10 12:40:00,24.96,24.99,24.93,24.97,114300.0,24.221,24.2501,24.1919,24.2307,114300.0
2020-06-10 12:45:00,24.97,24.98,24.93,24.94,44678.0,24.2307,24.2404,24.1919,24.2016,44678.0
2020-06-10 12:50:00,24.93,24.98,24.93,24.96,53242.0,24.1919,24.2404,24.1919,24.221,53242.0
2020-06-10 12:55:00,24.97,25.0,24.97,24.98,33708.0,24.2307,24.2598,24.2307,24.2404,33708.0
2020-06-10 13:00:00,24.98,24.98,24.89,24.93,215966.0,24.2404,24.2404,24.1531,24.1919,215966.0
2020-06-10 13:05:00,24.93,25.04,24.93,25.03,141390.0,24.1919,24.2986,24.1919,24.2889,141390.0
2020-06-10 13:10:00,25.03,25.03,24.96,24.98,123766.0,24.2889,24.2889,24.221,24.2404,123766.0
2020-06-10 13:15:00,24.98,25.05,24.98,25.03,141368.0,24.2404,24.3083,24.2404,24.2889,141368.0
2020-06-10 13:20:00,25.02,25.02,25.0,25.0,61078.0,24.2792,24.2792,24.2598,24.2598,61078.0
2020-06-10 13:25:00,25.0,25.02,24.94,24.95,72870.0,24.2598,24.2792,24.2016,24.2113,72870.0
2020-06-10 13:30:00,24.95,25.02,24.95,24.99,107458.0,24.2113,24.2792,24.2113,24.2501,107458.0
2020-06-10 13:35:00,24.99,25.0,24.95,24.96,75608.0,24.2501,24.2598,24.2113,24.221,75608.0
2020-06-10 13:40:00,24.96,25.01,24.93,24.95,115104.0,24.221,24.2695,24.1919,24.2113,115104.0
2020-06-10 13:45:00,24.95,25.0,24.95,25.0,60662.0,24.2113,24.2598,24.2113,24.2598,60662.0
2020-06-10 13:50:00,24.99,25.0,24.96,24.98,198988.0,24.2501,24.2598,24.221,24.2404,198988.0
2020-06-10 13:55:00,24.97,24.98,24.91,24.95,147994.0,24.2307,24.2404,24.1725,24.2113,147994.0
2020-06-10 14:00:00,24.97,25.36,24.68,25.29,1797662.0,24.2307,24.6091,23.9493,24.5412,1797662.0
2020-06-10 14:05:00,25.3,25.43,25.19,25.2,1146278.0,24.5509,24.6771,24.4442,24.4539,1146278.0
2020-06-10 14:10:00,25.21,25.36,25.21,25.36,299324.0,24.4636,24.6091,24.4636,24.6091,299324.0
2020-06-10 14:15:00,25.36,25.49,25.33,25.45,403142.0,24.6091,24.7353,24.58,24.6965,403142.0
2020-06-10 14:20:00,25.44,25.47,25.31,25.34,311120.0,24.6868,24.7159,24.5606,24.5897,311120.0
2020-06-10 14:25:00,25.35,25.43,25.35,25.43,172732.0,24.5994,24.6771,24.5994,24.6771,172732.0
2020-06-10 14:30:00,25.44,25.44,25.19,25.19,308302.0,24.6868,24.6868,24.4442,24.4442,308302.0
2020-06-10 14:35:00,25.2,25.3,25.09,25.1,235472.0,24.4539,24.5509,24.3471,24.3568,235472.0
2020-06-10 14:40:00,25.1,25.19,24.84,25.17,478040.0,24.3568,24.4442,24.1045,24.4248,478040.0
2020-06-10 14:45:00,25.17,25.23,24.97,24.98,411976.0,24.4248,24.483,24.2307,24.2404,411976.0
2020-06-10 14:50:00,24.98,25.07,24.71,24.79,600332.0,24.2404,24.3277,23.9784,24.056,600332.0
2020-06-10 14:55:00,24.8,24.95,24.73,24.9,499494.0,24.0657,24.2113,23.9978,24.1628,499494.0
2020-06-10 15:00:00,24.9,24.93,24.67,24.72,577866.0,24.1628,24.1919,23.9396,23.9881,577866.0
2020-06-10 15:05:00,24.72,25.06,24.72,25.02,615376.0,23.9881,24.318,23.9881,24.2792,615376.0
2020-06-10 15:10:00,25.02,25.13,24.94,25.06,301250.0,24.2792,24.386,24.2016,24.318,301250.0
2020-06-10 15:15:00,25.06,25.09,24.94,25.08,234684.0,24.318,24.3471,24.2016,24.3374,234684.0
2020-06-10 15:20:00,25.06,25.06,24.93,24.98,206104.0,24.318,24.318,24.1919,24.2404,206104.0
2020-06-10 15:25:00,24.99,25.26,24.9,25.24,611766.0,24.2501,24.5121,24.1628,24.4927,611766.0
2020-06-10 15:30:00,25.25,25.28,25.11,25.15,253656.0,24.5024,24.5315,24.3666,24.4054,253656.0
2020-06-10 15:35:00,25.14,25.16,25.02,25.14,256502.0,24.3957,24.4151,24.2792,24.3957,256502.0
2020-06-10 15:40:00,25.13,25.14,25.04,25.07,192316.0,24.386,24.3957,24.2986,24.3277,192316.0
2020-06-10 15:45:00,25.07,25.08,24.79,24.91,387044.0,24.3277,24.3374,24.056,24.1725,387044.0
2020-06-10 15:50:00,24.9,25.02,24.84,24.9,367692.0,24.1628,24.2792,24.1045,24.1628,367692.0
2020-06-10 15:55:00,24.9,24.93,24.67,24.68,593906.0,24.1628,24.1919,23.9396,23.9493,593906.0
2020-06-11 09:30:00,22.88,22.99,22.72,22.9,2442882.0,22.2026,22.3093,22.0473,22.222,2442882.0
2020-06-11 09:35:00,22.91,22.95,22.64,22.68,881418.0,22.2317,22.2705,21.9697,22.0085,881418.0
2020-06-11 09:40:00,22.66,22.78,22.59,22.77,479058.0,21.9891,22.1055,21.9212,22.0958,479058.0
2020-06-11 09:45:00,22.77,22.98,22.74,22.89,381688.0,22.0958,22.2996,22.0667,22.2123,381688.0
2020-06-11 09:50:00,22.88,23.04,22.81,23.01,346422.0,22.2026,22.3578,22.1346,22.3287,346422.0
2020-06-11 09:55:00,23.0,23.08,22.96,22.97,290978.0,22.319,22.3967,22.2802,22.2899,290978.0
2020-06-11 10:00:00,22.98,23.05,22.73,22.77,380026.0,22.2996,22.3675,22.057,22.0958,380026.0
2020-06-11 10:05:00,22.77,22.85,22.72,22.78,352004.0,22.0958,22.1735,22.0473,22.1055,352004.0
2020-06-11 10:10:00,22.77,23.0,22.74,22.92,405516.0,22.0958,22.319,22.0667,22.2414,405516.0
2020-06-11 10:15:00,22.91,22.93,22.78,22.82,397818.0,22.2317,22.2511,22.1055,22.1444,397818.0
2020-06-11 10:20:00,22.84,22.92,22.78,22.8,394618.0,22.1638,22.2414,22.1055,22.1249,394618.0
2020-06-11 10:25:00,22.81,22.81,22.63,22.63,722964.0,22.1346,22.1346,21.96,21.96,722964.0
2020-06-11 10:30:00,22.64,22.86,22.63,22.81,364078.0,21.9697,22.1832,21.96,22.1346,364078.0
2020-06-11 10:35:00,22.8,22.86,22.74,22.81,245804.0,22.1249,22.1832,22.0667,22.1346,245804.0
2020-06-11 10:40:00,22.79,22.82,22.66,22.67,230070.0,22.1152,22.1444,21.9891,21.9988,230070.0
2020-06-11 10:45:00,22.66,22.69,22.5,22.5,720796.0,21.9891,22.0182,21.8338,21.8338,720796.0
2020-06-11 10:50:00,22.5,22.55,22.48,22.52,856570.0,21.8338,21.8823,21.8144,21.8532,856570.0
2020-06-11 10:55:00,22.5,22.51,22.34,22.38,779264.0,21.8338,21.8435,21.6786,21.7174,779264.0
2020-06-11 11:00:00,22.38,22.38,22.22,22.34,1339956.0,21.7174,21.7174,21.5621,21.6786,1339956.0
2020-06-11 11:05:00,22.34,22.45,22.29,22.33,441994.0,21.6786,21.7853,21.63,21.6689,441994.0
2020-06-11 11:10:00,22.32,22.36,22.22,22.23,408736.0,21.6592,21.698,21.5621,21.5718,408736.0
2020-06-11 11:15:00,22.24,22.47,22.24,22.45,308016.0,21.5815,21.8047,21.5815,21.7853,308016.0
2020-06-11 11:20:00,22.43,22.49,22.39,22.4,488580.0,21.7659,21.8241,21.7271,21.7368,488580.0
2020-06-11 11:25:00,22.4,22.4,22.28,22.31,171412.0,21.7368,21.7368,21.6203,21.6495,171412.0
2020-06-11 11:30:00,22.31,22.36,22.18,22.21,305676.0,21.6495,21.698,21.5233,21.5524,305676.0
2020-06-11 11:35:00,22.21,22.27,22.16,22.16,387628.0,21.5524,21.6106,21.5039,21.5039,387628.0
2020-06-11 11:40:00,22.17,22.18,22.09,22.17,474972.0,21.5136,21.5233,21.436,21.5136,474972.0
2020-06-11 11:45:00,22.18,22.18,21.96,21.99,949136.0,21.5233,21.5233,21.3098,21.3389,949136.0
2020-06-11 11:50:00,21.99,22.11,21.93,22.05,1265506.0,21.3389,21.4554,21.2807,21.3972,1265506.0
2020-06-11 11:55:00,22.04,22.14,22.01,22.14,360166.0,21.3874,21.4845,21.3583,21.4845,360166.0
2020-06-11 12:00:00,22.12,22.12,21.96,22.03,275306.0,21.4651,21.4651,21.3098,21.3777,275306.0
2020-06-11 12:05:00,22.03,22.07,21.86,21.88,620292.0,21.3777,21.4166,21.2128,21.2322,620292.0
2020-06-11 12:10:00,21.88,21.92,21.79,21.81,482068.0,21.2322,21.271,21.1448,21.1643,482068.0
2020-06-11 12:15:00,21.82,21.83,21.58,21.63,595828.0,21.174,21.1837,20.9411,20.9896,595828.0
2020-06-11 12:20:00,21.63,21.74,21.61,21.63,775154.0,20.9896,21.0963,20.9702,20.9896,775154.0
2020-06-11 12:25:00,21.61,21.61,21.42,21.53,676474.0,20.9702,20.9702,20.7858,20.8925,676474.0
2020-06-11 12:30:00,21.51,21.82,21.5,21.73,711672.0,20.8731,21.174,20.8634,21.0866,711672.0
2020-06-11 12:35:00,21.74,21.8,21.66,21.66,324574.0,21.0963,21.1546,21.0187,21.0187,324574.0
2020-06-11 12:40:00,21.65,21.71,21.48,21.5,764792.0,21.009,21.0672,20.844,20.8634,764792.0
2020-06-11 12:45:00,21.5,21.6,21.34,21.37,413252.0,20.8634,20.9605,20.7082,20.7373,413252.0
2020-06-11 12:50:00,21.37,21.38,21.18,21.18,360970.0,20.7373,20.747,20.5529,20.5529,360970.0
2020-06-11 12:55:00,21.18,21.36,21.14,21.23,945046.0,20.5529,20.7276,20.5141,20.6014,945046.0
2020-06-11 13:00:00,21.24,21.54,21.19,21.52,862806.0,20.6111,20.9023,20.5626,20.8828,862806.0
2020-06-11 13:05:00,21.51,21.51,21.37,21.45,256702.0,20.8731,20.8731,20.7373,20.8149,256702.0
2020-06-11 13:10:00,21.43,21.56,21.34,21.54,318310.0,20.7955,20.9217,20.7082,20.9023,318310.0
2020-06-11 13:15:00,21.54,21.62,21.49,21.52,263836.0,20.9023,20.9799,20.8537,20.8828,263836.0
2020-06-11 13:20:00,21.51,21.62,21.51,21.6,284058.0,20.8731,20.9799,20.8731,20.9605,284058.0
2020-06-11 13:25:00,21.6,21.61,21.38,21.4,275520.0,20.9605,20.9702,20.747,20.7664,275520.0
2020-06-11 13:30:00,21.4,21.51,21.35,21.47,306834.0,20.7664,20.8731,20.7179,20.8343,306834.0
2020-06-11 13:35:00,21.45,21.47,21.27,21.29,373296.0,20.8149,20.8343,20.6402,20.6597,373296.0
2020-06-11 13:40:00,21.29,21.31,21.16,21.17,249282.0,20.6597,20.6791,20.5335,20.5432,249282.0
2020-06-11 13:45:00,21.17,21.3,21.14,21.24,451518.0,20.5432,20.6694,20.5141,20.6111,451518.0
2020-06-11 13:50:00,21.23,21.36,21.2,21.36,357832.0,20.6014,20.7276,20.5723,20.7276,357832.0
2020-06-11 13:55:00,21.33,21.45,21.28,21.38,311642.0,20.6985,20.8149,20.6499,20.747,311642.0
2020-06-11 14:00:00,21.35,21.37,21.09,21.11,544456.0,20.7179,20.7373,20.4656,20.485,544456.0
2020-06-11 14:05:00,21.1,21.29,21.1,21.14,266054.0,20.4753,20.6597,20.4753,20.5141,266054.0
2020-06-11 14:10:00,21.13,21.21,20.97,21.03,656396.0,20.5044,20.582,20.3491,20.4074,656396.0
2020-06-11 14:15:00,21.03,21.11,21.0,21.02,578224.0,20.4074,20.485,20.3782,20.3976,578224.0
2020-06-11 14:20:00,21.02,21.17,20.97,21.16,203358.0,20.3976,20.5432,20.3491,20.5335,203358.0
2020-06-11 14:25:00,21.15,21.27,21.11,21.18,197268.0,20.5238,20.6402,20.485,20.5529,197268.0
2020-06-11 14:30:00,21.18,21.21,20.93,20.98,316298.0,20.5529,20.582,20.3103,20.3588,316298.0
2020-06-11 14:35:00,20.98,21.0,20.83,20.86,218124.0,20.3588,20.3782,20.2133,20.2424,218124.0
2020-06-11 14:40:00,20.86,20.92,20.74,20.82,370880.0,20.2424,20.3006,20.1259,20.2036,370880.0
2020-06-11 14:45:00,20.81,20.94,20.77,20.79,297354.0,20.1939,20.32,20.155,20.1745,297354.0
2020-06-11 14:50:00,20.76,20.83,20.59,20.63,402562.0,20.1453,20.2133,19.9804,20.0192,402562.0
2020-06-11 14:55:00,20.61,20.73,20.52,20.68,489108.0,19.9998,20.1162,19.9124,20.0677,489108.0
2020-06-11 15:00:00,20.67,20.81,20.54,20.8,466828.0,20.058,20.1939,19.9319,20.1842,466828.0
2020-06-11 15:05:00,20.81,20.88,20.7,20.81,630700.0,20.1939,20.2618,20.0871,20.1939,630700.0
2020-06-11 15:10:00,20.81,20.93,20.66,20.67,293530.0,20.1939,20.3103,20.0483,20.058,293530.0
2020-06-11 15:15:00,20.66,20.8,20.5,20.65,364998.0,20.0483,20.1842,19.893,20.0386,364998.0
2020-06-11 15:20:00,20.65,20.67,20.39,20.41,395534.0,20.0386,20.058,19.7863,19.8057,395534.0
2020-06-11 15:25:00,20.4,20.53,20.32,20.43,496482.0,19.796,19.9222,19.7184,19.8251,496482.0
2020-06-11 15:30:00,20.42,20.53,20.24,20.45,658914.0,19.8154,19.9222,19.6407,19.8445,658914.0
2020-06-11 15:35:00,20.43,20.55,20.31,20.45,368314.0,19.8251,19.9416,19.7087,19.8445,368314.0
2020-06-11 15:40:00,20.43,20.86,20.43,20.85,1876250.0,19.8251,20.2424,19.8251,20.2327,1876250.0
2020-06-11 15:45:00,20.85,20.86,20.55,20.56,721104.0,20.2327,20.2424,19.9416,19.9513,721104.0
2020-06-11 15:50:00,20.56,20.56,20.38,20.45,1978780.0,19.9513,19.9513,19.7766,19.8445,1978780.0
2020-06-11 15:55:00,20.46,20.55,20.33,20.4,2556640.0,19.8542,19.9416,19.7281,19.796,2556640.0
2020-06-12 09:30:00,21.97,21.97,21.7,21.86,1497210.0,21.3195,21.3195,21.0575,21.2128,1497210.0
2020-06-12 09:35:00,21.85,21.99,21.79,21.97,729108.0,21.2031,21.3389,21.1448,21.3195,729108.0
2020-06-12 09:40:00,21.97,22.11,21.97,22.06,930192.0,21.3195,21.4554,21.3195,21.4069,930192.0
2020-06-12 09:45:00,22.1,22.1,21.8,21.82,623798.0,21.4457,21.4457,21.1546,21.174,623798.0
2020-06-12 09:50:00,21.81,21.94,21.75,21.75,575314.0,21.1643,21.2904,21.106,21.106,575314.0
2020-06-12 09:55:00,21.75,21.85,21.74,21.82,456892.0,21.106,21.2031,21.0963,21.174,456892.0
2020-06-12 10:00:00,21.83,21.99,21.77,21.93,416690.0,21.1837,21.3389,21.1254,21.2807,416690.0
2020-06-12 10:05:00,21.93,21.93,21.84,21.85,288682.0,21.2807,21.2807,21.1934,21.2031,288682.0
2020-06-12 10:10:00,21.85,21.89,21.64,21.65,470518.0,21.2031,21.2419,20.9993,21.009,470518.0
2020-06-12 10:15:00,21.65,21.75,21.63,21.66,321428.0,21.009,21.106,20.9896,21.0187,321428.0
2020-06-12 10:20:00,21.66,21.81,21.66,21.77,321946.0,21.0187,21.1643,21.0187,21.1254,321946.0
2020-06-12 10:25:00,21.75,21.79,21.5,21.51,513262.0,21.106,21.1448,20.8634,20.8731,513262.0
2020-06-12 10:30:00,21.52,21.6,21.47,21.52,411422.0,20.8828,20.9605,20.8343,20.8828,411422.0
2020-06-12 10:35:00,21.5,21.53,21.21,21.24,611972.0,20.8634,20.8925,20.582,20.6111,611972.0
2020-06-12 10:40:00,21.24,21.4,21.23,21.36,344720.0,20.6111,20.7664,20.6014,20.7276,344720.0
2020-06-12 10:45:00,21.34,21.46,21.25,21.31,442886.0,20.7082,20.8246,20.6208,20.6791,442886.0
2020-06-12 10:50:00,21.31,21.31,20.96,21.03,1322646.0,20.6791,20.6791,20.3394,20.4074,1322646.0
2020-06-12 10:55:00,21.03,21.11,20.82,20.82,480022.0,20.4074,20.485,20.2036,20.2036,480022.0
2020-06-12 11:00:00,20.81,20.93,20.5,20.5,570800.0,20.1939,20.3103,19.893,19.893,570800.0
2020-06-12 11:05:00,20.5,21.03,20.5,20.99,530490.0,19.893,20.4074,19.893,20.3685,530490.0
2020-06-12 11:10:00,21.0,21.0,20.74,20.74,270928.0,20.3782,20.3782,20.1259,20.1259,270928.0
2020-06-12 11:15:00,20.75,20.9,20.47,20.47,355288.0,20.1356,20.2812,19.8639,19.8639,355288.0
2020-06-12 11:20:00,20.47,20.68,20.38,20.43,442158.0,19.8639,20.0677,19.7766,19.8251,442158.0
2020-06-12 11:25:00,20.45,20.84,20.44,20.76,455978.0,19.8445,20.223,19.8348,20.1453,455978.0
2020-06-12 11:30:00,20.76,20.95,20.65,20.93,262994.0,20.1453,20.3297,20.0386,20.3103,262994.0
2020-06-12 11:35:00,20.93,21.21,20.91,21.14,564464.0,20.3103,20.582,20.2909,20.5141,564464.0
2020-06-12 11:40:00,21.14,21.16,20.93,20.97,271414.0,20.5141,20.5335,20.3103,20.3491,271414.0
2020-06-12 11:45:00,20.99,21.23,20.96,21.13,244600.0,20.3685,20.6014,20.3394,20.5044,244600.0
2020-06-12 11:50:00,21.11,21.17,20.98,21.11,278514.0,20.485,20.5432,20.3588,20.485,278514.0
2020-06-12 11:55:00,21.13,21.35,21.09,21.34,224478.0,20.5044,20.7179,20.4656,20.7082,224478.0
2020-06-12 12:00:00,21.35,21.41,21.25,21.39,185750.0,20.7179,20.7761,20.6208,20.7567,185750.0
2020-06-12 12:05:00,21.4,21.47,21.36,21.36,320660.0,20.7664,20.8343,20.7276,20.7276,320660.0
2020-06-12 12:10:00,21.36,21.36,21.19,21.3,299220.0,20.7276,20.7276,20.5626,20.6694,299220.0
2020-06-12 12:15:00,21.28,21.41,21.23,21.38,171234.0,20.6499,20.7761,20.6014,20.747,171234.0
2020-06-12 12:20:00,21.36,21.41,21.15,21.16,152044.0,20.7276,20.7761,20.5238,20.5335,152044.0
2020-06-12 12:25:00,21.16,21.24,21.06,21.14,249352.0,20.5335,20.6111,20.4365,20.5141,249352.0
2020-06-12 12:30:00,21.14,21.15,20.93,20.96,211654.0,20.5141,20.5238,20.3103,20.3394,211654.0
2020-06-12 12:35:00,20.94,21.02,20.9,20.95,307440.0,20.32,20.3976,20.2812,20.3297,307440.0
2020-06-12 12:40:00,20.96,21.09,20.93,20.94,249952.0,20.3394,20.4656,20.3103,20.32,249952.0
2020-06-12 12:45:00,20.96,20.96,20.8,20.84,283868.0,20.3394,20.3394,20.1842,20.223,283868.0
2020-06-12 12:50:00,20.83,21.06,20.83,21.06,223678.0,20.2133,20.4365,20.2133,20.4365,223678.0
2020-06-12 12:55:00,21.05,21.1,20.99,21.05,184268.0,20.4268,20.4753,20.3685,20.4268,184268.0
2020-06-12 13:00:00,21.07,21.07,20.75,20.77,204698.0,20.4462,20.4462,20.1356,20.155,204698.0
2020-06-12 13:05:00,20.78,20.86,20.73,20.84,137000.0,20.1648,20.2424,20.1162,20.223,137000.0
2020-06-12 13:10:00,20.83,20.83,20.72,20.8,127066.0,20.2133,20.2133,20.1065,20.1842,127066.0
2020-06-12 13:15:00,20.79,20.81,20.64,20.73,201636.0,20.1745,20.1939,20.0289,20.1162,201636.0
2020-06-12 13:20:00,20.72,20.85,20.58,20.61,315304.0,20.1065,20.2327,19.9707,19.9998,315304.0
2020-06-12 13:25:00,20.61,20.77,20.6,20.66,237334.0,19.9998,20.155,19.9901,20.0483,237334.0
2020-06-12 13:30:00,20.65,20.72,20.43,20.45,407920.0,20.0386,20.1065,19.8251,19.8445,407920.0
2020-06-12 13:35:00,20.45,20.55,20.31,20.38,383056.0,19.8445,19.9416,19.7087,19.7766,383056.0
2020-06-12 13:40:00,20.38,20.55,20.29,20.37,414464.0,19.7766,19.9416,19.6893,19.7669,414464.0
2020-06-12 13:45:00,20.38,20.4,20.11,20.16,824316.0,19.7766,19.796,19.5146,19.5631,824316.0
2020-06-12 13:50:00,20.17,20.23,20.04,20.19,399966.0,19.5728,19.631,19.4467,19.5922,399966.0
2020-06-12 13:55:00,20.19,20.35,20.02,20.04,428134.0,19.5922,19.7475,19.4273,19.4467,428134.0
2020-06-12 14:00:00,20.06,20.37,19.98,20.26,759784.0,19.4661,19.7669,19.3884,19.6601,759784.0
2020-06-12 14:05:00,20.27,20.27,20.04,20.11,298324.0,19.6699,19.6699,19.4467,19.5146,298324.0
2020-06-12 14:10:00,20.16,20.53,20.16,20.4,464194.0,19.5631,19.9222,19.5631,19.796,464194.0
2020-06-12 14:15:00,20.4,20.47,20.29,20.3,219624.0,19.796,19.8639,19.6893,19.699,219624.0
2020-06-12 14:20:00,20.32,20.39,20.25,20.35,198534.0,19.7184,19.7863,19.6504,19.7475,198534.0
2020-06-12 14:25:00,20.35,20.5,20.35,20.5,187586.0,19.7475,19.893,19.7475,19.893,187586.0
2020-06-12 14:30:00,20.5,20.8,20.46,20.67,906234.0,19.893,20.1842,19.8542,20.058,906234.0
2020-06-12 14:35:00,20.7,20.72,20.51,20.52,207162.0,20.0871,20.1065,19.9027,19.9124,207162.0
2020-06-12 14:40:00,20.53,20.61,20.35,20.45,295654.0,19.9222,19.9998,19.7475,19.8445,295654.0
2020-06-12 14:45:00,20.45,20.67,20.45,20.54,254042.0,19.8445,20.058,19.8445,19.9319,254042.0
2020-06-12 14:50:00,20.58,20.7,20.47,20.7,273794.0,19.9707,20.0871,19.8639,20.0871,273794.0
2020-06-12 14:55:00,20.7,20.73,20.54,20.7,173304.0,20.0871,20.1162,19.9319,20.0871,173304.0
2020-06-12 15:00:00,20.69,20.9,20.69,20.8,388714.0,20.0774,20.2812,20.0774,20.1842,388714.0
2020-06-12 15:05:00,20.81,21.01,20.77,20.86,322552.0,20.1939,20.3879,20.155,20.2424,322552.0
2020-06-12 15:10:00,20.86,21.03,20.85,21.02,211614.0,20.2424,20.4074,20.2327,20.3976,211614.0
2020-06-12 15:15:00,21.01,21.03,20.7,20.84,413290.0,20.3879,20.4074,20.0871,20.223,413290.0
2020-06-12 15:20:00,20.84,20.87,20.59,20.6,232626.0,20.223,20.2521,19.9804,19.9901,232626.0
2020-06-12 15:25:00,20.61,20.72,20.49,20.61,313382.0,19.9998,20.1065,19.8833,19.9998,313382.0
2020-06-12 15:30:00,20.61,20.71,20.52,20.71,263352.0,19.9998,20.0968,19.9124,20.0968,263352.0
2020-06-12 15:35:00,20.69,20.85,20.66,20.77,329896.0,20.0774,20.2327,20.0483,20.155,329896.0
2020-06-12 15:40:00,20.78,20.88,20.71,20.86,376426.0,20.1648,20.2618,20.0968,20.2424,376426.0
2020-06-12 15:45:00,20.86,21.16,20.86,21.16,639890.0,20.2424,20.5335,20.2424,20.5335,639890.0
2020-06-12 15:50:00,21.17,21.31,21.05,21.16,841816.0,20.5432,20.6791,20.4268,20.5335,841816.0
2020-06-12 15:55:00,21.16,21.28,21.1,21.13,875040.0,20.5335,20.6499,20.4753,20.5044,875040.0
2020-06-15 09:30:00,19.82,19.98,19.56,19.62,1320960.0,19.2332,19.3884,18.9809,19.0391,1320960.0
2020-06-15 09:35:00,19.63,20.1,19.61,19.98,925792.0,19.0488,19.5049,19.0294,19.3884,925792.0
2020-06-15 09:40:00,19.97,20.11,19.91,19.99,505434.0,19.3787,19.5146,19.3205,19.3981,505434.0
2020-06-15 09:45:00,19.96,20.05,19.86,19.92,451474.0,19.369,19.4564,19.272,19.3302,451474.0
2020-06-15 09:50:00,19.93,20.21,19.89,20.18,432082.0,19.3399,19.6116,19.3011,19.5825,432082.0
2020-06-15 09:55:00,20.18,20.26,20.14,20.24,472728.0,19.5825,19.6601,19.5437,19.6407,472728.0
2020-06-15 10:00:00,20.23,20.33,20.12,20.29,540452.0,19.631,19.7281,19.5243,19.6893,540452.0
2020-06-15 10:05:00,20.29,20.45,20.29,20.43,367368.0,19.6893,19.8445,19.6893,19.8251,367368.0
2020-06-15 10:10:00,20.43,20.52,20.38,20.43,293348.0,19.8251,19.9124,19.7766,19.8251,293348.0
2020-06-15 10:15:00,20.43,20.5,20.34,20.48,383828.0,19.8251,19.893,19.7378,19.8736,383828.0
2020-06-15 10:20:00,20.49,20.5,20.31,20.32,330480.0,19.8833,19.893,19.7087,19.7184,330480.0
2020-06-15 10:25:00,20.31,20.4,20.25,20.25,278614.0,19.7087,19.796,19.6504,19.6504,278614.0
2020-06-15 10:30:00,20.24,20.36,20.17,20.35,360452.0,19.6407,19.7572,19.5728,19.7475,360452.0
2020-06-15 10:35:00,20.35,20.39,20.18,20.19,319862.0,19.7475,19.7863,19.5825,19.5922,319862.0
2020-06-15 10:40:00,20.18,20.29,20.1,20.29,382366.0,19.5825,19.6893,19.5049,19.6893,382366.0
2020-06-15 10:45:00,20.29,20.53,20.27,20.46,434144.0,19.6893,19.9222,19.6699,19.8542,434144.0
2020-06-15 10:50:00,20.46,20.61,20.39,20.55,382418.0,19.8542,19.9998,19.7863,19.9416,382418.0
2020-06-15 10:55:00,20.55,20.59,20.43,20.44,439074.0,19.9416,19.9804,19.8251,19.8348,439074.0
2020-06-15 11:00:00,20.45,20.7,20.4,20.69,422672.0,19.8445,20.0871,19.796,20.0774,422672.0
2020-06-15 11:05:00,20.7,20.75,20.66,20.73,281774.0,20.0871,20.1356,20.0483,20.1162,281774.0
2020-06-15 11:10:00,20.73,20.78,20.64,20.74,426138.0,20.1162,20.1648,20.0289,20.1259,426138.0
2020-06-15 11:15:00,20.74,20.74,20.57,20.64,243044.0,20.1259,20.1259,19.961,20.0289,243044.0
2020-06-15 11:20:00,20.65,20.79,20.58,20.79,244086.0,20.0386,20.1745,19.9707,20.1745,244086.0
2020-06-15 11:25:00,20.78,20.79,20.55,20.6,315848.0,20.1648,20.1745,19.9416,19.9901,315848.0
2020-06-15 11:30:00,20.6,20.7,20.52,20.56,331016.0,19.9901,20.0871,19.9124,19.9513,331016.0
2020-06-15 11:35:00,20.57,20.7,20.55,20.65,151074.0,19.961,20.0871,19.9416,20.0386,151074.0
2020-06-15 11:40:00,20.67,20.72,20.5,20.5,209130.0,20.058,20.1065,19.893,19.893,209130.0
2020-06-15 11:45:00,20.52,20.58,20.49,20.55,189154.0,19.9124,19.9707,19.8833,19.9416,189154.0
2020-06-15 11:50:00,20.53,20.67,20.47,20.5,212780.0,19.9222,20.058,19.8639,19.893,212780.0
2020-06-15 11:55:00,20.5,20.71,20.5,20.65,228820.0,19.893,20.0968,19.893,20.0386,228820.0
2020-06-15 12:00:00,20.61,20.9,20.6,20.88,361212.0,19.9998,20.2812,19.9901,20.2618,361212.0
2020-06-15 12:05:00,20.89,20.93,20.86,20.92,295824.0,20.2715,20.3103,20.2424,20.3006,295824.0
2020-06-15 12:10:00,20.92,20.93,20.85,20.86,126770.0,20.3006,20.3103,20.2327,20.2424,126770.0
2020-06-15 12:15:00,20.88,21.01,20.86,20.97,331392.0,20.2618,20.3879,20.2424,20.3491,331392.0
2020-06-15 12:20:00,20.97,21.03,20.95,21.03,146208.0,20.3491,20.4074,20.3297,20.4074,146208.0
2020-06-15 12:25:00,21.03,21.03,20.96,20.99,164458.0,20.4074,20.4074,20.3394,20.3685,164458.0
2020-06-15 12:30:00,20.98,20.99,20.89,20.9,228296.0,20.3588,20.3685,20.2715,20.2812,228296.0
2020-06-15 12:35:00,20.92,21.02,20.92,20.99,128204.0,20.3006,20.3976,20.3006,20.3685,128204.0
2020-06-15 12:40:00,20.98,21.05,20.96,21.03,117732.0,20.3588,20.4268,20.3394,20.4074,117732.0
2020-06-15 12:45:00,21.01,21.11,20.98,21.08,147782.0,20.3879,20.485,20.3588,20.4559,147782.0
2020-06-15 12:50:00,21.08,21.12,21.0,21.1,127458.0,20.4559,20.4947,20.3782,20.4753,127458.0
2020-06-15 12:55:00,21.1,21.17,21.07,21.16,145268.0,20.4753,20.5432,20.4462,20.5335,145268.0
2020-06-15 13:00:00,21.16,21.2,21.1,21.2,195828.0,20.5335,20.5723,20.4753,20.5723,195828.0
2020-06-15 13:05:00,21.18,21.27,21.17,21.27,233428.0,20.5529,20.6402,20.5432,20.6402,233428.0
2020-06-15 13:10:00,21.27,21.3,21.22,21.27,413180.0,20.6402,20.6694,20.5917,20.6402,413180.0
2020-06-15 13:15:00,21.27,21.35,21.23,21.24,438396.0,20.6402,20.7179,20.6014,20.6111,438396.0
2020-06-15 13:20:00,21.24,21.29,21.15,21.17,198606.0,20.6111,20.6597,20.5238,20.5432,198606.0
2020-06-15 13:25:00,21.17,21.22,21.15,21.18,119770.0,20.5432,20.5917,20.5238,20.5529,119770.0
2020-06-15 13:30:00,21.17,21.18,21.09,21.13,127958.0,20.5432,20.5529,20.4656,20.5044,127958.0
2020-06-15 13:35:00,21.12,21.25,21.12,21.21,168320.0,20.4947,20.6208,20.4947,20.582,168320.0
2020-06-15 13:40:00,21.2,21.24,21.11,21.13,82628.0,20.5723,20.6111,20.485,20.5044,82628.0
2020-06-15 13:45:00,21.13,21.14,21.05,21.05,121764.0,20.5044,20.5141,20.4268,20.4268,121764.0
2020-06-15 13:50:00,21.05,21.18,21.05,21.13,171690.0,20.4268,20.5529,20.4268,20.5044,171690.0
2020-06-15 13:55:00,21.13,21.14,21.08,21.09,49730.0,20.5044,20.5141,20.4559,20.4656,49730.0
2020-06-15 14:00:00,21.1,21.69,21.1,21.62,886394.0,20.4753,21.0478,20.4753,20.9799,886394.0
2020-06-15 14:05:00,21.63,21.8,21.59,21.7,522606.0,20.9896,21.1546,20.9508,21.0575,522606.0
2020-06-15 14:10:00,21.68,21.76,21.63,21.75,278548.0,21.0381,21.1157,20.9896,21.106,278548.0
2020-06-15 14:15:00,21.75,21.97,21.75,21.92,559172.0,21.106,21.3195,21.106,21.271,559172.0
2020-06-15 14:20:00,21.92,21.95,21.79,21.92,324886.0,21.271,21.3001,21.1448,21.271,324886.0
2020-06-15 14:25:00,21.92,21.94,21.83,21.9,362646.0,21.271,21.2904,21.1837,21.2516,362646.0
2020-06-15 14:30:00,21.9,21.98,21.68,21.7,361024.0,21.2516,21.3292,21.0381,21.0575,361024.0
2020-06-15 14:35:00,21.72,21.83,21.72,21.78,217174.0,21.0769,21.1837,21.0769,21.1351,217174.0
2020-06-15 14:40:00,21.78,21.84,21.7,21.71,132820.0,21.1351,21.1934,21.0575,21.0672,132820.0
2020-06-15 14:45:00,21.73,21.82,21.72,21.79,120730.0,21.0866,21.174,21.0769,21.1448,120730.0
2020-06-15 14:50:00,21.78,21.81,21.61,21.67,210192.0,21.1351,21.1643,20.9702,21.0284,210192.0
2020-06-15 14:55:00,21.64,21.72,21.63,21.66,95342.0,20.9993,21.0769,20.9896,21.0187,95342.0
2020-06-15 15:00:00,21.65,21.88,21.65,21.82,260230.0,21.009,21.2322,21.009,21.174,260230.0
2020-06-15 15:05:00,21.8,21.8,21.67,21.74,159626.0,21.1546,21.1546,21.0284,21.0963,159626.0
2020-06-15 15:10:00,21.75,21.83,21.73,21.77,177612.0,21.106,21.1837,21.0866,21.1254,177612.0
2020-06-15 15:15:00,21.75,21.8,21.67,21.68,172300.0,21.106,21.1546,21.0284,21.0381,172300.0
2020-06-15 15:20:00,21.68,21.7,21.54,21.65,214764.0,21.0381,21.0575,20.9023,21.009,214764.0
2020-06-15 15:25:00,21.67,21.74,21.47,21.48,216344.0,21.0284,21.0963,20.8343,20.844,216344.0
2020-06-15 15:30:00,21.5,21.53,21.27,21.33,444634.0,20.8634,20.8925,20.6402,20.6985,444634.0
2020-06-15 15:35:00,21.32,21.42,21.21,21.35,295560.0,20.6888,20.7858,20.582,20.7179,295560.0
2020-06-15 15:40:00,21.35,21.46,21.25,21.43,271490.0,20.7179,20.8246,20.6208,20.7955,271490.0
2020-06-15 15:45:00,21.43,21.54,21.37,21.47,246564.0,20.7955,20.9023,20.7373,20.8343,246564.0
2020-06-15 15:50:00,21.46,21.64,21.42,21.56,381708.0,20.8246,20.9993,20.7858,20.9217,381708.0
2020-06-15 15:55:00,21.58,21.73,21.55,21.73,493416.0,20.9411,21.0866,20.912,21.0866,493416.0
2020-06-16 09:30:00,23.53,23.53,23.16,23.28,1273926.0,22.8333,22.8333,22.4743,22.5907,1273926.0
2020-06-16 09:35:00,23.29,23.44,23.23,23.34,738200.0,22.6004,22.746,22.5422,22.649,738200.0
2020-06-16 09:40:00,23.34,23.42,23.29,23.35,459206.0,22.649,22.7266,22.6004,22.6587,459206.0
2020-06-16 09:45:00,23.35,23.47,23.18,23.18,638190.0,22.6587,22.7751,22.4937,22.4937,638190.0
2020-06-16 09:50:00,23.19,23.28,23.16,23.27,439106.0,22.5034,22.5907,22.4743,22.581,439106.0
2020-06-16 09:55:00,23.27,23.38,23.27,23.32,469650.0,22.581,22.6878,22.581,22.6295,469650.0
2020-06-16 10:00:00,23.33,23.42,23.25,23.36,491396.0,22.6393,22.7266,22.5616,22.6684,491396.0
2020-06-16 10:05:00,23.36,23.49,23.33,23.36,447208.0,22.6684,22.7945,22.6393,22.6684,447208.0
2020-06-16 10:10:00,23.35,23.45,23.32,23.43,270928.0,22.6587,22.7557,22.6295,22.7363,270928.0
2020-06-16 10:15:00,23.4,23.53,23.4,23.46,481942.0,22.7072,22.8333,22.7072,22.7654,481942.0
2020-06-16 10:20:00,23.45,23.45,23.27,23.4,234862.0,22.7557,22.7557,22.581,22.7072,234862.0
2020-06-16 10:25:00,23.39,23.53,23.39,23.5,254748.0,22.6975,22.8333,22.6975,22.8042,254748.0
2020-06-16 10:30:00,23.5,23.55,23.42,23.43,271804.0,22.8042,22.8527,22.7266,22.7363,271804.0
2020-06-16 10:35:00,23.43,23.44,23.06,23.22,712046.0,22.7363,22.746,22.3772,22.5325,712046.0
2020-06-16 10:40:00,23.23,23.23,22.94,23.01,520746.0,22.5422,22.5422,22.2608,22.3287,520746.0
2020-06-16 10:45:00,23.01,23.13,22.85,23.11,530236.0,22.3287,22.4452,22.1735,22.4258,530236.0
2020-06-16 10:50:00,23.1,23.1,22.53,22.63,778588.0,22.4161,22.4161,21.8629,21.96,778588.0
2020-06-16 10:55:00,22.61,22.68,22.15,22.23,703504.0,21.9406,22.0085,21.4942,21.5718,703504.0
2020-06-16 11:00:00,22.21,22.44,21.85,22.38,821552.0,21.5524,21.7756,21.2031,21.7174,821552.0
2020-06-16 11:05:00,22.43,22.65,22.41,22.63,525186.0,21.7659,21.9794,21.7465,21.96,525186.0
2020-06-16 11:10:00,22.64,22.67,22.42,22.58,332976.0,21.9697,21.9988,21.7562,21.9115,332976.0
2020-06-16 11:15:00,22.61,22.88,22.61,22.75,547756.0,21.9406,22.2026,21.9406,22.0764,547756.0
2020-06-16 11:20:00,22.75,22.95,22.71,22.9,302262.0,22.0764,22.2705,22.0376,22.222,302262.0
2020-06-16 11:25:00,22.91,22.95,22.81,22.88,176666.0,22.2317,22.2705,22.1346,22.2026,176666.0
2020-06-16 11:30:00,22.89,23.04,22.76,22.92,293562.0,22.2123,22.3578,22.0861,22.2414,293562.0
2020-06-16 11:35:00,22.93,22.98,22.72,22.81,297730.0,22.2511,22.2996,22.0473,22.1346,297730.0
2020-06-16 11:40:00,22.81,22.92,22.76,22.86,177088.0,22.1346,22.2414,22.0861,22.1832,177088.0
2020-06-16 11:45:00,22.89,23.07,22.86,23.05,232324.0,22.2123,22.387,22.1832,22.3675,232324.0
2020-06-16 11:50:00,23.06,23.12,22.93,22.96,224216.0,22.3772,22.4355,22.2511,22.2802,224216.0
2020-06-16 11:55:00,22.97,22.97,22.77,22.83,251708.0,22.2899,22.2899,22.0958,22.1541,251708.0
2020-06-16 12:00:00,22.85,22.9,22.64,22.72,324452.0,22.1735,22.222,21.9697,22.0473,324452.0
2020-06-16 12:05:00,22.73,22.75,22.6,22.69,298548.0,22.057,22.0764,21.9309,22.0182,298548.0
2020-06-16 12:10:00,22.7,22.79,22.61,22.78,256996.0,22.0279,22.1152,21.9406,22.1055,256996.0
2020-06-16 12:15:00,22.79,22.83,22.66,22.77,139544.0,22.1152,22.1541,21.9891,22.0958,139544.0
2020-06-16 12:20:00,22.77,22.85,22.74,22.8,105858.0,22.0958,22.1735,22.0667,22.1249,105858.0
2020-06-16 12:25:00,22.77,22.93,22.77,22.91,110164.0,22.0958,22.2511,22.0958,22.2317,110164.0
2020-06-16 12:30:00,22.93,23.08,22.91,23.08,205582.0,22.2511,22.3967,22.2317,22.3967,205582.0
2020-06-16 12:35:00,23.07,23.22,23.06,23.17,255336.0,22.387,22.5325,22.3772,22.484,255336.0
2020-06-16 12:40:00,23.17,23.22,23.12,23.21,135690.0,22.484,22.5325,22.4355,22.5228,135690.0
2020-06-16 12:45:00,23.22,23.23,23.1,23.11,141772.0,22.5325,22.5422,22.4161,22.4258,141772.0
2020-06-16 12:50:00,23.14,23.17,23.1,23.1,76942.0,22.4549,22.484,22.4161,22.4161,76942.0
2020-06-16 12:55:00,23.08,23.13,23.02,23.09,130642.0,22.3967,22.4452,22.3384,22.4064,130642.0
2020-06-16 13:00:00,23.13,23.22,23.1,23.1,121214.0,22.4452,22.5325,22.4161,22.4161,121214.0
2020-06-16 13:05:00,23.09,23.15,23.04,23.13,96964.0,22.4064,22.4646,22.3578,22.4452,96964.0
2020-06-16 13:10:00,23.14,23.17,23.08,23.12,117272.0,22.4549,22.484,22.3967,22.4355,117272.0
2020-06-16 13:15:00,23.14,23.21,23.1,23.2,106104.0,22.4549,22.5228,22.4161,22.5131,106104.0
2020-06-16 13:20:00,23.21,23.21,23.11,23.18,85048.0,22.5228,22.5228,22.4258,22.4937,85048.0
2020-06-16 13:25:00,23.18,23.21,23.13,23.14,89434.0,22.4937,22.5228,22.4452,22.4549,89434.0
2020-06-16 13:30:00,23.14,23.17,23.0,23.03,177808.0,22.4549,22.484,22.319,22.3481,177808.0
2020-06-16 13:35:00,23.02,23.05,22.93,22.97,142156.0,22.3384,22.3675,22.2511,22.2899,142156.0
2020-06-16 13:40:00,22.98,23.09,22.98,23.08,180692.0,22.2996,22.4064,22.2996,22.3967,180692.0
2020-06-16 13:45:00,23.09,23.09,23.01,23.02,107170.0,22.4064,22.4064,22.3287,22.3384,107170.0
2020-06-16 13:50:00,23.03,23.08,22.86,22.86,247496.0,22.3481,22.3967,22.1832,22.1832,247496.0
2020-06-16 13:55:00,22.86,22.93,22.81,22.92,217404.0,22.1832,22.2511,22.1346,22.2414,217404.0
2020-06-16 14:00:00,22.92,23.05,22.91,23.05,164170.0,22.2414,22.3675,22.2317,22.3675,164170.0
2020-06-16 14:05:00,23.05,23.08,23.01,23.06,87506.0,22.3675,22.3967,22.3287,22.3772,87506.0
2020-06-16 14:10:00,23.08,23.2,23.03,23.16,156906.0,22.3967,22.5131,22.3481,22.4743,156906.0
2020-06-16 14:15:00,23.16,23.28,23.15,23.19,174108.0,22.4743,22.5907,22.4646,22.5034,174108.0
2020-06-16 14:20:00,23.23,23.23,22.82,23.02,328788.0,22.5422,22.5422,22.1444,22.3384,328788.0
2020-06-16 14:25:00,22.99,23.1,22.95,23.09,219316.0,22.3093,22.4161,22.2705,22.4064,219316.0
2020-06-16 14:30:00,23.09,23.24,23.09,23.1,224038.0,22.4064,22.5519,22.4064,22.4161,224038.0
2020-06-16 14:35:00,23.09,23.17,23.06,23.11,40718.0,22.4064,22.484,22.3772,22.4258,40718.0
2020-06-16 14:40:00,23.11,23.13,23.0,23.04,133260.0,22.4258,22.4452,22.319,22.3578,133260.0
2020-06-16 14:45:00,23.05,23.07,22.94,23.05,101978.0,22.3675,22.387,22.2608,22.3675,101978.0
2020-06-16 14:50:00,23.06,23.09,22.93,23.03,107982.0,22.3772,22.4064,22.2511,22.3481,107982.0
2020-06-16 14:55:00,23.05,23.07,22.97,23.0,145356.0,22.3675,22.387,22.2899,22.319,145356.0
2020-06-16 15:00:00,23.02,23.05,22.89,22.93,240914.0,22.3384,22.3675,22.2123,22.2511,240914.0
2020-06-16 15:05:00,22.94,22.97,22.7,22.74,291528.0,22.2608,22.2899,22.0279,22.0667,291528.0
2020-06-16 15:10:00,22.73,22.81,22.72,22.77,167568.0,22.057,22.1346,22.0473,22.0958,167568.0
2020-06-16 15:15:00,22.77,22.77,22.48,22.53,388246.0,22.0958,22.0958,21.8144,21.8629,388246.0
2020-06-16 15:20:00,22.54,22.74,22.54,22.7,332862.0,21.8726,22.0667,21.8726,22.0279,332862.0
2020-06-16 15:25:00,22.7,22.83,22.7,22.79,218202.0,22.0279,22.1541,22.0279,22.1152,218202.0
2020-06-16 15:30:00,22.78,22.99,22.71,22.96,459988.0,22.1055,22.3093,22.0376,22.2802,459988.0
2020-06-16 15:35:00,22.94,22.94,22.76,22.81,244930.0,22.2608,22.2608,22.0861,22.1346,244930.0
2020-06-16 15:40:00,22.81,22.87,22.66,22.71,290068.0,22.1346,22.1929,21.9891,22.0376,290068.0
2020-06-16 15:45:00,22.69,22.81,22.6,22.73,255600.0,22.0182,22.1346,21.9309,22.057,255600.0
2020-06-16 15:50:00,22.73,22.89,22.62,22.69,461186.0,22.057,22.2123,21.9503,22.0182,461186.0
2020-06-16 15:55:00,22.67,22.98,22.63,22.98,659480.0,21.9988,22.2996,21.96,22.2996,659480.0
2020-06-17 09:30:00,23.23,23.23,23.07,23.1,536342.0,22.5422,22.5422,22.387,22.4161,536342.0
2020-06-17 09:35:00,23.12,23.21,22.95,22.95,476336.0,22.4355,22.5228,22.2705,22.2705,476336.0
2020-06-17 09:40:00,22.95,23.1,22.9,23.09,339974.0,22.2705,22.4161,22.222,22.4064,339974.0
2020-06-17 09:45:00,23.09,23.14,23.02,23.13,265778.0,22.4064,22.4549,22.3384,22.4452,265778.0
2020-06-17 09:50:00,23.12,23.18,23.04,23.07,276202.0,22.4355,22.4937,22.3578,22.387,276202.0
2020-06-17 09:55:00,23.08,23.08,22.77,22.92,533520.0,22.3967,22.3967,22.0958,22.2414,533520.0
2020-06-17 10:00:00,22.91,22.99,22.83,22.84,471060.0,22.2317,22.3093,22.1541,22.1638,471060.0
2020-06-17 10:05:00,22.84,23.03,22.83,23.0,349004.0,22.1638,22.3481,22.1541,22.319,349004.0
2020-06-17 10:10:00,22.99,23.03,22.89,22.91,187788.0,22.3093,22.3481,22.2123,22.2317,187788.0
2020-06-17 10:15:00,22.91,23.09,22.68,22.72,449788.0,22.2317,22.4064,22.0085,22.0473,449788.0
2020-06-17 10:20:00,22.74,22.83,22.67,22.69,349408.0,22.0667,22.1541,21.9988,22.0182,349408.0
2020-06-17 10:25:00,22.7,22.8,22.64,22.7,314246.0,22.0279,22.1249,21.9697,22.0279,314246.0
2020-06-17 10:30:00,22.68,22.85,22.6,22.82,344552.0,22.0085,22.1735,21.9309,22.1444,344552.0
2020-06-17 10:35:00,22.8,22.88,22.74,22.86,167422.0,22.1249,22.2026,22.0667,22.1832,167422.0
2020-06-17 10:40:00,22.85,22.9,22.75,22.89,149678.0,22.1735,22.222,22.0764,22.2123,149678.0
2020-06-17 10:45:00,22.9,22.91,22.83,22.87,98788.0,22.222,22.2317,22.1541,22.1929,98788.0
2020-06-17 10:50:00,22.86,23.0,22.84,22.99,147898.0,22.1832,22.319,22.1638,22.3093,147898.0
2020-06-17 10:55:00,23.0,23.07,22.93,22.95,161810.0,22.319,22.387,22.2511,22.2705,161810.0
2020-06-17 11:00:00,22.94,23.0,22.87,22.91,289676.0,22.2608,22.319,22.1929,22.2317,289676.0
2020-06-17 11:05:00,22.93,23.0,22.9,22.94,195254.0,22.2511,22.319,22.222,22.2608,195254.0
2020-06-17 11:10:00,22.96,23.02,22.86,22.91,285060.0,22.2802,22.3384,22.1832,22.2317,285060.0
2020-06-17 11:15:00,22.92,22.97,22.81,22.86,253336.0,22.2414,22.2899,22.1346,22.1832,253336.0
2020-06-17 11:20:00,22.89,22.89,22.77,22.79,99508.0,22.2123,22.2123,22.0958,22.1152,99508.0
2020-06-17 11:25:00,22.79,22.85,22.75,22.84,152592.0,22.1152,22.1735,22.0764,22.1638,152592.0
2020-06-17 11:30:00,22.83,22.9,22.8,22.86,58848.0,22.1541,22.222,22.1249,22.1832,58848.0
2020-06-17 11:35:00,22.87,22.95,22.86,22.9,162364.0,22.1929,22.2705,22.1832,22.222,162364.0
2020-06-17 11:40:00,22.91,22.98,22.9,22.98,113040.0,22.2317,22.2996,22.222,22.2996,113040.0
2020-06-17 11:45:00,22.98,23.0,22.93,22.93,86074.0,22.2996,22.319,22.2511,22.2511,86074.0
2020-06-17 11:50:00,22.94,22.95,22.89,22.91,98154.0,22.2608,22.2705,22.2123,22.2317,98154.0
2020-06-17 11:55:00,22.91,23.03,22.91,23.01,242998.0,22.2317,22.3481,22.2317,22.3287,242998.0
2020-06-17 12:00:00,23.02,23.02,22.96,22.98,139488.0,22.3384,22.3384,22.2802,22.2996,139488.0
2020-06-17 12:05:00,22.99,23.02,22.97,22.99,67722.0,22.3093,22.3384,22.2899,22.3093,67722.0
2020-06-17 12:10:00,22.99,23.0,22.94,22.95,83174.0,22.3093,22.319,22.2608,22.2705,83174.0
2020-06-17 12:15:00,22.96,23.0,22.93,22.94,104518.0,22.2802,22.319,22.2511,22.2608,104518.0
2020-06-17 12:20:00,22.95,22.98,22.88,22.96,77440.0,22.2705,22.2996,22.2026,22.2802,77440.0
2020-06-17 12:25:00,22.96,22.99,22.95,22.96,58758.0,22.2802,22.3093,22.2705,22.2802,58758.0
2020-06-17 12:30:00,22.96,23.16,22.96,23.11,409994.0,22.2802,22.4743,22.2802,22.4258,409994.0
2020-06-17 12:35:00,23.11,23.12,23.09,23.11,141794.0,22.4258,22.4355,22.4064,22.4258,141794.0
2020-06-17 12:40:00,23.11,23.13,23.07,23.12,56520.0,22.4258,22.4452,22.387,22.4355,56520.0
2020-06-17 12:45:00,23.13,23.14,23.07,23.11,76740.0,22.4452,22.4549,22.387,22.4258,76740.0
2020-06-17 12:50:00,23.09,23.11,23.08,23.1,103670.0,22.4064,22.4258,22.3967,22.4161,103670.0
2020-06-17 12:55:00,23.1,23.11,23.04,23.11,168232.0,22.4161,22.4258,22.3578,22.4258,168232.0
2020-06-17 13:00:00,23.11,23.19,23.1,23.18,93954.0,22.4258,22.5034,22.4161,22.4937,93954.0
2020-06-17 13:05:00,23.18,23.22,23.17,23.2,52838.0,22.4937,22.5325,22.484,22.5131,52838.0
2020-06-17 13:10:00,23.2,23.2,23.16,23.17,68802.0,22.5131,22.5131,22.4743,22.484,68802.0
2020-06-17 13:15:00,23.18,23.2,23.14,23.15,40138.0,22.4937,22.5131,22.4549,22.4646,40138.0
2020-06-17 13:20:00,23.16,23.19,23.16,23.17,42826.0,22.4743,22.5034,22.4743,22.484,42826.0
2020-06-17 13:25:00,23.17,23.24,23.17,23.21,156024.0,22.484,22.5519,22.484,22.5228,156024.0
2020-06-17 13:30:00,23.22,23.25,23.21,23.23,122366.0,22.5325,22.5616,22.5228,22.5422,122366.0
2020-06-17 13:35:00,23.23,23.29,23.22,23.27,98132.0,22.5422,22.6004,22.5325,22.581,98132.0
2020-06-17 13:40:00,23.28,23.28,23.24,23.26,92860.0,22.5907,22.5907,22.5519,22.5713,92860.0
2020-06-17 13:45:00,23.25,23.26,23.21,23.25,163120.0,22.5616,22.5713,22.5228,22.5616,163120.0
2020-06-17 13:50:00,23.27,23.28,23.18,23.23,78156.0,22.581,22.5907,22.4937,22.5422,78156.0
2020-06-17 13:55:00,23.24,23.27,23.13,23.14,132084.0,22.5519,22.581,22.4452,22.4549,132084.0
2020-06-17 14:00:00,23.14,23.17,23.09,23.1,186204.0,22.4549,22.484,22.4064,22.4161,186204.0
2020-06-17 14:05:00,23.11,23.18,23.11,23.17,191914.0,22.4258,22.4937,22.4258,22.484,191914.0
2020-06-17 14:10:00,23.18,23.23,23.15,23.15,112812.0,22.4937,22.5422,22.4646,22.4646,112812.0
2020-06-17 14:15:00,23.15,23.16,23.08,23.09,100730.0,22.4646,22.4743,22.3967,22.4064,100730.0
2020-06-17 14:20:00,23.1,23.14,23.1,23.14,53168.0,22.4161,22.4549,22.4161,22.4549,53168.0
2020-06-17 14:25:00,23.11,23.17,23.06,23.14,157036.0,22.4258,22.484,22.3772,22.4549,157036.0
2020-06-17 14:30:00,23.14,23.14,23.08,23.1,77300.0,22.4549,22.4549,22.3967,22.4161,77300.0
2020-06-17 14:35:00,23.11,23.14,23.09,23.14,42680.0,22.4258,22.4549,22.4064,22.4549,42680.0
2020-06-17 14:40:00,23.13,23.24,23.13,23.16,134582.0,22.4452,22.5519,22.4452,22.4743,134582.0
2020-06-17 14:45:00,23.18,23.18,23.11,23.15,104198.0,22.4937,22.4937,22.4258,22.4646,104198.0
2020-06-17 14:50:00,23.14,23.22,23.11,23.11,84504.0,22.4549,22.5325,22.4258,22.4258,84504.0
2020-06-17 14:55:00,23.14,23.15,23.0,23.0,206574.0,22.4549,22.4646,22.319,22.319,206574.0
2020-06-17 15:00:00,23.0,23.0,22.9,22.98,269720.0,22.319,22.319,22.222,22.2996,269720.0
2020-06-17 15:05:00,22.97,22.99,22.93,22.97,70386.0,22.2899,22.3093,22.2511,22.2899,70386.0
2020-06-17 15:10:00,22.97,22.97,22.88,22.92,175904.0,22.2899,22.2899,22.2026,22.2414,175904.0
2020-06-17 15:15:00,22.92,22.98,22.86,22.86,172794.0,22.2414,22.2996,22.1832,22.1832,172794.0
2020-06-17 15:20:00,22.88,22.9,22.74,22.75,216452.0,22.2026,22.222,22.0667,22.0764,216452.0
2020-06-17 15:25:00,22.76,22.79,22.65,22.74,355328.0,22.0861,22.1152,21.9794,22.0667,355328.0
2020-06-17 15:30:00,22.74,22.81,22.64,22.8,192546.0,22.0667,22.1346,21.9697,22.1249,192546.0
2020-06-17 15:35:00,22.8,22.83,22.7,22.79,254492.0,22.1249,22.1541,22.0279,22.1152,254492.0
2020-06-17 15:40:00,22.77,22.79,22.55,22.61,625558.0,22.0958,22.1152,21.8823,21.9406,625558.0
2020-06-17 15:45:00,22.62,22.7,22.55,22.55,320948.0,21.9503,22.0279,21.8823,21.8823,320948.0
2020-06-17 15:50:00,22.55,22.77,22.52,22.72,287070.0,21.8823,22.0958,21.8532,22.0473,287070.0
2020-06-17 15:55:00,22.72,22.77,22.66,22.66,314690.0,22.0473,22.0958,21.9891,21.9891,314690.0
2020-06-18 09:30:00,22.34,22.43,22.24,22.36,627592.0,21.6786,21.7659,21.5815,21.698,627592.0
2020-06-18 09:35:00,22.34,22.5,22.21,22.46,506160.0,21.6786,21.8338,21.5524,21.795,506160.0
2020-06-18 09:40:00,22.46,22.55,22.42,22.53,263506.0,21.795,21.8823,21.7562,21.8629,263506.0
2020-06-18 09:45:00,22.53,22.67,22.47,22.65,349394.0,21.8629,21.9988,21.8047,21.9794,349394.0
2020-06-18 09:50:00,22.65,22.66,22.53,22.54,214752.0,21.9794,21.9891,21.8629,21.8726,214752.0
2020-06-18 09:55:00,22.54,22.58,22.47,22.5,194692.0,21.8726,21.9115,21.8047,21.8338,194692.0
2020-06-18 10:00:00,22.5,22.59,22.5,22.58,102454.0,21.8338,21.9212,21.8338,21.9115,102454.0
2020-06-18 10:05:00,22.58,22.73,22.58,22.71,288724.0,21.9115,22.057,21.9115,22.0376,288724.0
2020-06-18 10:10:00,22.7,22.71,22.64,22.68,114934.0,22.0279,22.0376,21.9697,22.0085,114934.0
2020-06-18 10:15:00,22.68,22.72,22.62,22.68,131732.0,22.0085,22.0473,21.9503,22.0085,131732.0
2020-06-18 10:20:00,22.67,22.7,22.51,22.55,144834.0,21.9988,22.0279,21.8435,21.8823,144834.0
2020-06-18 10:25:00,22.54,22.62,22.54,22.55,158612.0,21.8726,21.9503,21.8726,21.8823,158612.0
2020-06-18 10:30:00,22.56,22.67,22.38,22.6,171454.0,21.8921,21.9988,21.7174,21.9309,171454.0
2020-06-18 10:35:00,22.61,22.78,22.59,22.65,333464.0,21.9406,22.1055,21.9212,21.9794,333464.0
2020-06-18 10:40:00,22.65,22.7,22.59,22.65,102048.0,21.9794,22.0279,21.9212,21.9794,102048.0
2020-06-18 10:45:00,22.63,22.78,22.63,22.7,115718.0,21.96,22.1055,21.96,22.0279,115718.0
2020-06-18 10:50:00,22.7,22.72,22.54,22.57,129492.0,22.0279,22.0473,21.8726,21.9018,129492.0
2020-06-18 10:55:00,22.57,22.83,22.57,22.81,216976.0,21.9018,22.1541,21.9018,22.1346,216976.0
2020-06-18 11:00:00,22.8,22.82,22.72,22.75,110400.0,22.1249,22.1444,22.0473,22.0764,110400.0
2020-06-18 11:05:00,22.74,22.8,22.73,22.74,511216.0,22.0667,22.1249,22.057,22.0667,511216.0
2020-06-18 11:10:00,22.74,22.79,22.73,22.79,53982.0,22.0667,22.1152,22.057,22.1152,53982.0
2020-06-18 11:15:00,22.79,22.82,22.77,22.77,90552.0,22.1152,22.1444,22.0958,22.0958,90552.0
2020-06-18 11:20:00,22.77,22.77,22.69,22.7,74090.0,22.0958,22.0958,22.0182,22.0279,74090.0
2020-06-18 11:25:00,22.7,22.78,22.67,22.7,99480.0,22.0279,22.1055,21.9988,22.0279,99480.0
2020-06-18 11:30:00,22.71,22.77,22.66,22.67,137024.0,22.0376,22.0958,21.9891,21.9988,137024.0
2020-06-18 11:35:00,22.68,22.69,22.58,22.59,60336.0,22.0085,22.0182,21.9115,21.9212,60336.0
2020-06-18 11:40:00,22.59,22.64,22.56,22.58,522582.0,21.9212,21.9697,21.8921,21.9115,522582.0
2020-06-18 11:45:00,22.58,22.65,22.57,22.64,61442.0,21.9115,21.9794,21.9018,21.9697,61442.0
2020-06-18 11:50:00,22.63,22.63,22.49,22.53,148712.0,21.96,21.96,21.8241,21.8629,148712.0
2020-06-18 11:55:00,22.52,22.54,22.5,22.53,93070.0,21.8532,21.8726,21.8338,21.8629,93070.0
2020-06-18 12:00:00,22.52,22.56,22.42,22.47,120000.0,21.8532,21.8921,21.7562,21.8047,120000.0
2020-06-18 12:05:00,22.48,22.55,22.47,22.54,136684.0,21.8144,21.8823,21.8047,21.8726,136684.0
2020-06-18 12:10:00,22.52,22.55,22.49,22.53,68612.0,21.8532,21.8823,21.8241,21.8629,68612.0
2020-06-18 12:15:00,22.54,22.55,22.5,22.52,65804.0,21.8726,21.8823,21.8338,21.8532,65804.0
2020-06-18 12:20:00,22.5,22.6,22.5,22.58,103686.0,21.8338,21.9309,21.8338,21.9115,103686.0
2020-06-18 12:25:00,22.58,22.68,22.58,22.64,194424.0,21.9115,22.0085,21.9115,21.9697,194424.0
2020-06-18 12:30:00,22.63,22.64,22.57,22.59,82712.0,21.96,21.9697,21.9018,21.9212,82712.0
2020-06-18 12:35:00,22.61,22.61,22.5,22.55,55688.0,21.9406,21.9406,21.8338,21.8823,55688.0
2020-06-18 12:40:00,22.56,22.59,22.52,22.55,35892.0,21.8921,21.9212,21.8532,21.8823,35892.0
2020-06-18 12:45:00,22.54,22.59,22.54,22.58,72810.0,21.8726,21.9212,21.8726,21.9115,72810.0
2020-06-18 12:50:00,22.59,22.66,22.56,22.65,56572.0,21.9212,21.9891,21.8921,21.9794,56572.0
2020-06-18 12:55:00,22.64,22.65,22.6,22.63,43624.0,21.9697,21.9794,21.9309,21.96,43624.0
2020-06-18 13:00:00,22.63,22.69,22.61,22.64,107216.0,21.96,22.0182,21.9406,21.9697,107216.0
2020-06-18 13:05:00,22.61,22.65,22.58,22.64,70090.0,21.9406,21.9794,21.9115,21.9697,70090.0
2020-06-18 13:10:00,22.66,22.68,22.63,22.66,33120.0,21.9891,22.0085,21.96,21.9891,33120.0
2020-06-18 13:15:00,22.67,22.68,22.6,22.67,60356.0,21.9988,22.0085,21.9309,21.9988,60356.0
2020-06-18 13:20:00,22.69,22.69,22.64,22.65,29720.0,22.0182,22.0182,21.9697,21.9794,29720.0
2020-06-18 13:25:00,22.64,22.67,22.61,22.67,30200.0,21.9697,21.9988,21.9406,21.9988,30200.0
2020-06-18 13:30:00,22.66,22.71,22.66,22.7,39672.0,21.9891,22.0376,21.9891,22.0279,39672.0
2020-06-18 13:35:00,22.72,22.75,22.7,22.75,43036.0,22.0473,22.0764,22.0279,22.0764,43036.0
2020-06-18 13:40:00,22.76,22.76,22.73,22.73,52226.0,22.0861,22.0861,22.057,22.057,52226.0
2020-06-18 13:45:00,22.74,22.75,22.72,22.73,463010.0,22.0667,22.0764,22.0473,22.057,463010.0
2020-06-18 13:50:00,22.74,22.75,22.72,22.74,63528.0,22.0667,22.0764,22.0473,22.0667,63528.0
2020-06-18 13:55:00,22.75,22.75,22.71,22.73,30678.0,22.0764,22.0764,22.0376,22.057,30678.0
2020-06-18 14:00:00,22.74,22.74,22.57,22.58,228582.0,22.0667,22.0667,21.9018,21.9115,228582.0
2020-06-18 14:05:00,22.59,22.61,22.5,22.54,157564.0,21.9212,21.9406,21.8338,21.8726,157564.0
2020-06-18 14:10:00,22.54,22.56,22.51,22.55,518606.0,21.8726,21.8921,21.8435,21.8823,518606.0
2020-06-18 14:15:00,22.54,22.57,22.48,22.56,145962.0,21.8726,21.9018,21.8144,21.8921,145962.0
2020-06-18 14:20:00,22.54,22.61,22.54,22.61,110202.0,21.8726,21.9406,21.8726,21.9406,110202.0
2020-06-18 14:25:00,22.61,22.63,22.58,22.61,74786.0,21.9406,21.96,21.9115,21.9406,74786.0
2020-06-18 14:30:00,22.6,22.71,22.51,22.61,206856.0,21.9309,22.0376,21.8435,21.9406,206856.0
2020-06-18 14:35:00,22.61,22.64,22.57,22.61,111532.0,21.9406,21.9697,21.9018,21.9406,111532.0
2020-06-18 14:40:00,22.63,22.64,22.52,22.55,95690.0,21.96,21.9697,21.8532,21.8823,95690.0
2020-06-18 14:45:00,22.55,22.56,22.53,22.53,31870.0,21.8823,21.8921,21.8629,21.8629,31870.0
2020-06-18 14:50:00,22.53,22.59,22.53,22.57,52096.0,21.8629,21.9212,21.8629,21.9018,52096.0
2020-06-18 14:55:00,22.57,22.57,22.43,22.45,145086.0,21.9018,21.9018,21.7659,21.7853,145086.0
2020-06-18 15:00:00,22.44,22.47,22.35,22.36,296720.0,21.7756,21.8047,21.6883,21.698,296720.0
2020-06-18 15:05:00,22.36,22.46,22.34,22.45,421876.0,21.698,21.795,21.6786,21.7853,421876.0
2020-06-18 15:10:00,22.44,22.45,22.35,22.36,338574.0,21.7756,21.7853,21.6883,21.698,338574.0
2020-06-18 15:15:00,22.36,22.46,22.36,22.43,100230.0,21.698,21.795,21.698,21.7659,100230.0
2020-06-18 15:20:00,22.43,22.49,22.41,22.47,157472.0,21.7659,21.8241,21.7465,21.8047,157472.0
2020-06-18 15:25:00,22.47,22.5,22.43,22.5,592904.0,21.8047,21.8338,21.7659,21.8338,592904.0
2020-06-18 15:30:00,22.5,22.62,22.45,22.55,248340.0,21.8338,21.9503,21.7853,21.8823,248340.0
2020-06-18 15:35:00,22.56,22.64,22.55,22.64,170794.0,21.8921,21.9697,21.8823,21.9697,170794.0
2020-06-18 15:40:00,22.61,22.62,22.52,22.55,111482.0,21.9406,21.9503,21.8532,21.8823,111482.0
2020-06-18 15:45:00,22.55,22.57,22.5,22.56,68142.0,21.8823,21.9018,21.8338,21.8921,68142.0
2020-06-18 15:50:00,22.56,22.68,22.48,22.66,821282.0,21.8921,22.0085,21.8144,21.9891,821282.0
2020-06-18 15:55:00,22.66,22.75,22.61,22.7,289584.0,21.9891,22.0764,21.9406,22.0279,289584.0
2020-06-19 09:30:00,23.53,23.58,23.37,23.46,922182.0,22.8333,22.8819,22.6781,22.7654,922182.0
2020-06-19 09:35:00,23.47,23.51,23.41,23.49,572468.0,22.7751,22.8139,22.7169,22.7945,572468.0
2020-06-19 09:40:00,23.49,23.52,23.36,23.36,378888.0,22.7945,22.8236,22.6684,22.6684,378888.0
2020-06-19 09:45:00,23.39,23.45,23.32,23.45,426052.0,22.6975,22.7557,22.6295,22.7557,426052.0
2020-06-19 09:50:00,23.45,23.49,23.41,23.42,271028.0,22.7557,22.7945,22.7169,22.7266,271028.0
2020-06-19 09:55:00,23.42,23.43,23.22,23.27,426832.0,22.7266,22.7363,22.5325,22.581,426832.0
2020-06-19 10:00:00,23.28,23.34,23.22,23.32,337602.0,22.5907,22.649,22.5325,22.6295,337602.0
2020-06-19 10:05:00,23.31,23.36,23.29,23.32,178858.0,22.6198,22.6684,22.6004,22.6295,178858.0
2020-06-19 10:10:00,23.32,23.32,23.23,23.3,192400.0,22.6295,22.6295,22.5422,22.6101,192400.0
2020-06-19 10:15:00,23.32,23.35,23.3,23.32,104532.0,22.6295,22.6587,22.6101,22.6295,104532.0
2020-06-19 10:20:00,23.33,23.35,23.3,23.35,83620.0,22.6393,22.6587,22.6101,22.6587,83620.0
2020-06-19 10:25:00,23.35,23.35,23.25,23.29,99692.0,22.6587,22.6587,22.5616,22.6004,99692.0
2020-06-19 10:30:00,23.3,23.3,23.15,23.21,400078.0,22.6101,22.6101,22.4646,22.5228,400078.0
2020-06-19 10:35:00,23.2,23.25,23.2,23.22,131646.0,22.5131,22.5616,22.5131,22.5325,131646.0
2020-06-19 10:40:00,23.21,23.24,23.13,23.18,388888.0,22.5228,22.5519,22.4452,22.4937,388888.0
2020-06-19 10:45:00,23.19,23.22,23.11,23.22,166764.0,22.5034,22.5325,22.4258,22.5325,166764.0
2020-06-19 10:50:00,23.22,23.24,23.14,23.24,204650.0,22.5325,22.5519,22.4549,22.5519,204650.0
2020-06-19 10:55:00,23.24,23.24,23.08,23.12,207162.0,22.5519,22.5519,22.3967,22.4355,207162.0
2020-06-19 11:00:00,23.13,23.21,23.13,23.21,144336.0,22.4452,22.5228,22.4452,22.5228,144336.0
2020-06-19 11:05:00,23.21,23.24,23.18,23.18,153988.0,22.5228,22.5519,22.4937,22.4937,153988.0
2020-06-19 11:10:00,23.19,23.27,23.15,23.24,163366.0,22.5034,22.581,22.4646,22.5519,163366.0
2020-06-19 11:15:00,23.23,23.23,23.07,23.09,205276.0,22.5422,22.5422,22.387,22.4064,205276.0
2020-06-19 11:20:00,23.08,23.15,22.98,23.13,292184.0,22.3967,22.4646,22.2996,22.4452,292184.0
2020-06-19 11:25:00,23.13,23.16,23.08,23.12,177134.0,22.4452,22.4743,22.3967,22.4355,177134.0
2020-06-19 11:30:00,23.13,23.13,23.07,23.08,84582.0,22.4452,22.4452,22.387,22.3967,84582.0
2020-06-19 11:35:00,23.09,23.1,23.0,23.03,140984.0,22.4064,22.4161,22.319,22.3481,140984.0
2020-06-19 11:40:00,23.03,23.06,22.97,22.99,133768.0,22.3481,22.3772,22.2899,22.3093,133768.0
2020-06-19 11:45:00,22.99,23.09,22.99,23.06,170052.0,22.3093,22.4064,22.3093,22.3772,170052.0
2020-06-19 11:50:00,23.06,23.08,23.04,23.06,43100.0,22.3772,22.3967,22.3578,22.3772,43100.0
2020-06-19 11:55:00,23.03,23.04,22.98,22.99,539596.0,22.3481,22.3578,22.2996,22.3093,539596.0
2020-06-19 12:00:00,23.0,23.01,22.9,22.9,186258.0,22.319,22.3287,22.222,22.222,186258.0
2020-06-19 12:05:00,22.9,22.92,22.81,22.84,170422.0,22.222,22.2414,22.1346,22.1638,170422.0
2020-06-19 12:10:00,22.83,22.89,22.61,22.62,380336.0,22.1541,22.2123,21.9406,21.9503,380336.0
2020-06-19 12:15:00,22.61,22.66,22.25,22.27,523264.0,21.9406,21.9891,21.5912,21.6106,523264.0
2020-06-19 12:20:00,22.27,22.47,22.18,22.25,447684.0,21.6106,21.8047,21.5233,21.5912,447684.0
2020-06-19 12:25:00,22.22,22.46,22.22,22.46,222864.0,21.5621,21.795,21.5621,21.795,222864.0
2020-06-19 12:30:00,22.44,22.54,22.43,22.45,290468.0,21.7756,21.8726,21.7659,21.7853,290468.0
2020-06-19 12:35:00,22.43,22.5,22.38,22.38,132656.0,21.7659,21.8338,21.7174,21.7174,132656.0
2020-06-19 12:40:00,22.38,22.51,22.32,22.48,212004.0,21.7174,21.8435,21.6592,21.8144,212004.0
2020-06-19 12:45:00,22.45,22.57,22.41,22.57,166060.0,21.7853,21.9018,21.7465,21.9018,166060.0
2020-06-19 12:50:00,22.58,22.6,22.53,22.56,121086.0,21.9115,21.9309,21.8629,21.8921,121086.0
2020-06-19 12:55:00,22.55,22.75,22.54,22.72,206382.0,21.8823,22.0764,21.8726,22.0473,206382.0
2020-06-19 13:00:00,22.72,22.72,22.58,22.61,231620.0,22.0473,22.0473,21.9115,21.9406,231620.0
2020-06-19 13:05:00,22.61,22.64,22.57,22.58,61440.0,21.9406,21.9697,21.9018,21.9115,61440.0
2020-06-19 13:10:00,22.59,22.67,22.57,22.59,128624.0,21.9212,21.9988,21.9018,21.9212,128624.0
2020-06-19 13:15:00,22.59,22.59,22.47,22.49,121596.0,21.9212,21.9212,21.8047,21.8241,121596.0
2020-06-19 13:20:00,22.5,22.5,22.34,22.34,160898.0,21.8338,21.8338,21.6786,21.6786,160898.0
2020-06-19 13:25:00,22.33,22.43,22.33,22.39,147612.0,21.6689,21.7659,21.6689,21.7271,147612.0
2020-06-19 13:30:00,22.37,22.39,22.25,22.25,200502.0,21.7077,21.7271,21.5912,21.5912,200502.0
2020-06-19 13:35:00,22.25,22.48,22.25,22.45,234166.0,21.5912,21.8144,21.5912,21.7853,234166.0
2020-06-19 13:40:00,22.45,22.48,22.41,22.45,121960.0,21.7853,21.8144,21.7465,21.7853,121960.0
2020-06-19 13:45:00,22.46,22.5,22.26,22.34,275466.0,21.795,21.8338,21.6009,21.6786,275466.0
2020-06-19 13:50:00,22.35,22.39,22.28,22.3,173092.0,21.6883,21.7271,21.6203,21.6397,173092.0
2020-06-19 13:55:00,22.31,22.38,22.17,22.17,367378.0,21.6495,21.7174,21.5136,21.5136,367378.0
2020-06-19 14:00:00,22.19,22.34,22.19,22.27,366086.0,21.533,21.6786,21.533,21.6106,366086.0
2020-06-19 14:05:00,22.29,22.29,22.05,22.17,437582.0,21.63,21.63,21.3972,21.5136,437582.0
2020-06-19 14:10:00,22.16,22.16,22.06,22.1,249588.0,21.5039,21.5039,21.4069,21.4457,249588.0
2020-06-19 14:15:00,22.09,22.2,22.02,22.06,232588.0,21.436,21.5427,21.368,21.4069,232588.0
2020-06-19 14:20:00,22.07,22.22,22.05,22.2,177236.0,21.4166,21.5621,21.3972,21.5427,177236.0
2020-06-19 14:25:00,22.22,22.23,22.08,22.09,180720.0,21.5621,21.5718,21.4263,21.436,180720.0
2020-06-19 14:30:00,22.11,22.29,22.01,22.25,226940.0,21.4554,21.63,21.3583,21.5912,226940.0
2020-06-19 14:35:00,22.24,22.36,22.23,22.34,257340.0,21.5815,21.698,21.5718,21.6786,257340.0
2020-06-19 14:40:00,22.34,22.42,22.3,22.41,151146.0,21.6786,21.7562,21.6397,21.7465,151146.0
2020-06-19 14:45:00,22.39,22.47,22.36,22.38,248402.0,21.7271,21.8047,21.698,21.7174,248402.0
2020-06-19 14:50:00,22.39,22.5,22.36,22.48,157120.0,21.7271,21.8338,21.698,21.8144,157120.0
2020-06-19 14:55:00,22.46,22.54,22.43,22.5,179262.0,21.795,21.8726,21.7659,21.8338,179262.0
2020-06-19 15:00:00,22.49,22.52,22.43,22.48,116688.0,21.8241,21.8532,21.7659,21.8144,116688.0
2020-06-19 15:05:00,22.45,22.49,22.41,22.41,96200.0,21.7853,21.8241,21.7465,21.7465,96200.0
2020-06-19 15:10:00,22.42,22.58,22.34,22.56,294860.0,21.7562,21.9115,21.6786,21.8921,294860.0
2020-06-19 15:15:00,22.56,22.71,22.56,22.71,209316.0,21.8921,22.0376,21.8921,22.0376,209316.0
2020-06-19 15:20:00,22.71,22.74,22.65,22.7,167664.0,22.0376,22.0667,21.9794,22.0279,167664.0
2020-06-19 15:25:00,22.71,22.71,22.61,22.61,93584.0,22.0376,22.0376,21.9406,21.9406,93584.0
2020-06-19 15:30:00,22.61,22.68,22.57,22.68,135030.0,21.9406,22.0085,21.9018,22.0085,135030.0
2020-06-19 15:35:00,22.68,22.68,22.53,22.55,334096.0,22.0085,22.0085,21.8629,21.8823,334096.0
2020-06-19 15:40:00,22.55,22.65,22.53,22.64,189530.0,21.8823,21.9794,21.8629,21.9697,189530.0
2020-06-19 15:45:00,22.63,22.68,22.4,22.42,419718.0,21.96,22.0085,21.7368,21.7562,419718.0
2020-06-19 15:50:00,22.41,22.56,22.41,22.53,258772.0,21.7465,21.8921,21.7465,21.8629,258772.0
2020-06-19 15:55:00,22.51,22.55,22.3,22.3,548068.0,21.8435,21.8823,21.6397,21.6397,548068.0
2020-06-22 09:30:00,22.17,22.25,21.99,22.05,650674.0,21.5136,21.5912,21.3389,21.3972,650674.0
2020-06-22 09:35:00,22.05,22.1,21.92,21.94,366358.0,21.3972,21.4457,21.271,21.2904,366358.0
2020-06-22 09:40:00,21.94,22.06,21.93,22.06,276670.0,21.2904,21.4069,21.2807,21.4069,276670.0
2020-06-22 09:45:00,22.05,22.19,22.01,22.17,337222.0,21.3972,21.533,21.3583,21.5136,337222.0
2020-06-22 09:50:00,22.17,22.26,22.11,22.22,180380.0,21.5136,21.6009,21.4554,21.5621,180380.0
2020-06-22 09:55:00,22.22,22.33,22.21,22.3,227068.0,21.5621,21.6689,21.5524,21.6397,227068.0
2020-06-22 10:00:00,22.3,22.44,22.25,22.41,187450.0,21.6397,21.7756,21.5912,21.7465,187450.0
2020-06-22 10:05:00,22.41,22.48,22.38,22.47,123334.0,21.7465,21.8144,21.7174,21.8047,123334.0
2020-06-22 10:10:00,22.47,22.53,22.45,22.53,139948.0,21.8047,21.8629,21.7853,21.8629,139948.0
2020-06-22 10:15:00,22.53,22.54,22.46,22.46,376800.0,21.8629,21.8726,21.795,21.795,376800.0
2020-06-22 10:20:00,22.47,22.5,22.44,22.49,147332.0,21.8047,21.8338,21.7756,21.8241,147332.0
2020-06-22 10:25:00,22.5,22.52,22.47,22.49,87108.0,21.8338,21.8532,21.8047,21.8241,87108.0
2020-06-22 10:30:00,22.49,22.5,22.39,22.4,199440.0,21.8241,21.8338,21.7271,21.7368,199440.0
2020-06-22 10:35:00,22.4,22.43,22.36,22.42,111784.0,21.7368,21.7659,21.698,21.7562,111784.0
2020-06-22 10:40:00,22.42,22.44,22.34,22.38,103572.0,21.7562,21.7756,21.6786,21.7174,103572.0
2020-06-22 10:45:00,22.39,22.46,22.32,22.33,143408.0,21.7271,21.795,21.6592,21.6689,143408.0
2020-06-22 10:50:00,22.33,22.36,22.3,22.33,41040.0,21.6689,21.698,21.6397,21.6689,41040.0
2020-06-22 10:55:00,22.33,22.34,22.22,22.23,276428.0,21.6689,21.6786,21.5621,21.5718,276428.0
2020-06-22 11:00:00,22.21,22.28,22.16,22.25,185796.0,21.5524,21.6203,21.5039,21.5912,185796.0
2020-06-22 11:05:00,22.27,22.3,22.27,22.28,90302.0,21.6106,21.6397,21.6106,21.6203,90302.0
2020-06-22 11:10:00,22.28,22.36,22.27,22.33,100494.0,21.6203,21.698,21.6106,21.6689,100494.0
2020-06-22 11:15:00,22.35,22.41,22.35,22.39,89732.0,21.6883,21.7465,21.6883,21.7271,89732.0
2020-06-22 11:20:00,22.4,22.44,22.38,22.43,165620.0,21.7368,21.7756,21.7174,21.7659,165620.0
2020-06-22 11:25:00,22.43,22.45,22.39,22.4,108250.0,21.7659,21.7853,21.7271,21.7368,108250.0
2020-06-22 11:30:00,22.42,22.43,22.35,22.43,103680.0,21.7562,21.7659,21.6883,21.7659,103680.0
2020-06-22 11:35:00,22.42,22.47,22.39,22.46,131282.0,21.7562,21.8047,21.7271,21.795,131282.0
2020-06-22 11:40:00,22.46,22.48,22.43,22.43,128352.0,21.795,21.8144,21.7659,21.7659,128352.0
2020-06-22 11:45:00,22.43,22.47,22.42,22.44,77658.0,21.7659,21.8047,21.7562,21.7756,77658.0
2020-06-22 11:50:00,22.44,22.5,22.4,22.41,105556.0,21.7756,21.8338,21.7368,21.7465,105556.0
2020-06-22 11:55:00,22.42,22.47,22.42,22.43,87660.0,21.7562,21.8047,21.7562,21.7659,87660.0
2020-06-22 12:00:00,22.43,22.61,22.43,22.6,260012.0,21.7659,21.9406,21.7659,21.9309,260012.0
2020-06-22 12:05:00,22.6,22.62,22.58,22.61,312852.0,21.9309,21.9503,21.9115,21.9406,312852.0
2020-06-22 12:10:00,22.6,22.67,22.59,22.66,166498.0,21.9309,21.9988,21.9212,21.9891,166498.0
2020-06-22 12:15:00,22.65,22.72,22.64,22.68,222424.0,21.9794,22.0473,21.9697,22.0085,222424.0
2020-06-22 12:20:00,22.69,22.7,22.64,22.67,57626.0,22.0182,22.0279,21.9697,21.9988,57626.0
2020-06-22 12:25:00,22.67,22.68,22.64,22.68,68620.0,21.9988,22.0085,21.9697,22.0085,68620.0
2020-06-22 12:30:00,22.68,22.68,22.65,22.65,57056.0,22.0085,22.0085,21.9794,21.9794,57056.0
2020-06-22 12:35:00,22.65,22.66,22.62,22.65,103838.0,21.9794,21.9891,21.9503,21.9794,103838.0
2020-06-22 12:40:00,22.64,22.7,22.62,22.7,108160.0,21.9697,22.0279,21.9503,22.0279,108160.0
2020-06-22 12:45:00,22.68,22.8,22.68,22.78,160450.0,22.0085,22.1249,22.0085,22.1055,160450.0
2020-06-22 12:50:00,22.78,22.79,22.74,22.74,49668.0,22.1055,22.1152,22.0667,22.0667,49668.0
2020-06-22 12:55:00,22.74,22.77,22.72,22.74,35446.0,22.0667,22.0958,22.0473,22.0667,35446.0
2020-06-22 13:00:00,22.74,22.79,22.73,22.75,141296.0,22.0667,22.1152,22.057,22.0764,141296.0
2020-06-22 13:05:00,22.75,22.77,22.71,22.73,205022.0,22.0764,22.0958,22.0376,22.057,205022.0
2020-06-22 13:10:00,22.74,22.74,22.68,22.68,47922.0,22.0667,22.0667,22.0085,22.0085,47922.0
2020-06-22 13:15:00,22.68,22.72,22.67,22.7,42868.0,22.0085,22.0473,21.9988,22.0279,42868.0
2020-06-22 13:20:00,22.71,22.73,22.68,22.72,51660.0,22.0376,22.057,22.0085,22.0473,51660.0
2020-06-22 13:25:00,22.72,22.72,22.66,22.68,38932.0,22.0473,22.0473,21.9891,22.0085,38932.0
2020-06-22 13:30:00,22.68,22.71,22.67,22.68,77960.0,22.0085,22.0376,21.9988,22.0085,77960.0
2020-06-22 13:35:00,22.68,22.69,22.61,22.65,71052.0,22.0085,22.0182,21.9406,21.9794,71052.0
2020-06-22 13:40:00,22.65,22.7,22.64,22.69,33250.0,21.9794,22.0279,21.9697,22.0182,33250.0
2020-06-22 13:45:00,22.71,22.75,22.71,22.74,59080.0,22.0376,22.0764,22.0376,22.0667,59080.0
2020-06-22 13:50:00,22.74,22.75,22.72,22.72,31164.0,22.0667,22.0764,22.0473,22.0473,31164.0
2020-06-22 13:55:00,22.72,22.74,22.71,22.72,30968.0,22.0473,22.0667,22.0376,22.0473,30968.0
2020-06-22 14:00:00,22.71,22.71,22.56,22.6,142424.0,22.0376,22.0376,21.8921,21.9309,142424.0
2020-06-22 14:05:00,22.59,22.65,22.59,22.65,120820.0,21.9212,21.9794,21.9212,21.9794,120820.0
2020-06-22 14:10:00,22.65,22.65,22.58,22.58,102846.0,21.9794,21.9794,21.9115,21.9115,102846.0
2020-06-22 14:15:00,22.58,22.63,22.58,22.61,53108.0,21.9115,21.96,21.9115,21.9406,53108.0
2020-06-22 14:20:00,22.61,22.67,22.58,22.67,70390.0,21.9406,21.9988,21.9115,21.9988,70390.0
2020-06-22 14:25:00,22.66,22.72,22.66,22.68,81762.0,21.9891,22.0473,21.9891,22.0085,81762.0
2020-06-22 14:30:00,22.68,22.71,22.67,22.7,18048.0,22.0085,22.0376,21.9988,22.0279,18048.0
2020-06-22 14:35:00,22.7,22.74,22.67,22.71,36928.0,22.0279,22.0667,21.9988,22.0376,36928.0
2020-06-22 14:40:00,22.71,22.72,22.67,22.7,26920.0,22.0376,22.0473,21.9988,22.0279,26920.0
2020-06-22 14:45:00,22.72,22.75,22.71,22.74,59654.0,22.0473,22.0764,22.0376,22.0667,59654.0
2020-06-22 14:50:00,22.75,22.75,22.73,22.74,46754.0,22.0764,22.0764,22.057,22.0667,46754.0
2020-06-22 14:55:00,22.74,22.84,22.74,22.83,177252.0,22.0667,22.1638,22.0667,22.1541,177252.0
2020-06-22 15:00:00,22.82,22.83,22.79,22.81,93632.0,22.1444,22.1541,22.1152,22.1346,93632.0
2020-06-22 15:05:00,22.81,22.82,22.78,22.8,35638.0,22.1346,22.1444,22.1055,22.1249,35638.0
2020-06-22 15:10:00,22.82,22.84,22.68,22.68,250022.0,22.1444,22.1638,22.0085,22.0085,250022.0
2020-06-22 15:15:00,22.68,22.72,22.59,22.63,245842.0,22.0085,22.0473,21.9212,21.96,245842.0
2020-06-22 15:20:00,22.61,22.62,22.47,22.48,273632.0,21.9406,21.9503,21.8047,21.8144,273632.0
2020-06-22 15:25:00,22.48,22.56,22.48,22.55,114386.0,21.8144,21.8921,21.8144,21.8823,114386.0
2020-06-22 15:30:00,22.56,22.65,22.55,22.64,160522.0,21.8921,21.9794,21.8823,21.9697,160522.0
2020-06-22 15:35:00,22.63,22.65,22.56,22.64,226412.0,21.96,21.9794,21.8921,21.9697,226412.0
2020-06-22 15:40:00,22.64,22.69,22.6,22.69,109064.0,21.9697,22.0182,21.9309,22.0182,109064.0
2020-06-22 15:45:00,22.69,22.73,22.62,22.63,252790.0,22.0182,22.057,21.9503,21.96,252790.0
2020-06-22 15:50:00,22.63,22.74,22.63,22.74,368926.0,21.96,22.0667,21.96,22.0667,368926.0
2020-06-22 15:55:00,22.74,22.8,22.7,22.75,419778.0,22.0667,22.1249,22.0279,22.0764,419778.0
2020-06-23 09:30:00,23.38,23.4,23.25,23.3,504342.0,22.6878,22.7072,22.5616,22.6101,504342.0
2020-06-23 09:35:00,23.3,23.42,23.25,23.41,357768.0,22.6101,22.7266,22.5616,22.7169,357768.0
2020-06-23 09:40:00,23.41,23.46,23.39,23.44,1174466.0,22.7169,22.7654,22.6975,22.746,1174466.0
2020-06-23 09:45:00,23.43,23.44,23.32,23.32,300084.0,22.7363,22.746,22.6295,22.6295,300084.0
2020-06-23 09:50:00,23.32,23.36,23.21,23.23,291460.0,22.6295,22.6684,22.5228,22.5422,291460.0
2020-06-23 09:55:00,23.23,23.3,23.19,23.27,173240.0,22.5422,22.6101,22.5034,22.581,173240.0
2020-06-23 10:00:00,23.27,23.34,23.18,23.22,273728.0,22.581,22.649,22.4937,22.5325,273728.0
2020-06-23 10:05:00,23.22,23.29,23.13,23.25,362870.0,22.5325,22.6004,22.4452,22.5616,362870.0
2020-06-23 10:10:00,23.25,23.3,23.21,23.28,146116.0,22.5616,22.6101,22.5228,22.5907,146116.0
2020-06-23 10:15:00,23.3,23.36,23.28,23.34,77638.0,22.6101,22.6684,22.5907,22.649,77638.0
2020-06-23 10:20:00,23.34,23.38,23.28,23.34,184434.0,22.649,22.6878,22.5907,22.649,184434.0
2020-06-23 10:25:00,23.34,23.4,23.34,23.4,107112.0,22.649,22.7072,22.649,22.7072,107112.0
2020-06-23 10:30:00,23.4,23.42,23.36,23.37,112652.0,22.7072,22.7266,22.6684,22.6781,112652.0
2020-06-23 10:35:00,23.36,23.38,23.29,23.33,189040.0,22.6684,22.6878,22.6004,22.6393,189040.0
2020-06-23 10:40:00,23.33,23.41,23.24,23.25,195480.0,22.6393,22.7169,22.5519,22.5616,195480.0
2020-06-23 10:45:00,23.25,23.27,23.09,23.18,287136.0,22.5616,22.581,22.4064,22.4937,287136.0
2020-06-23 10:50:00,23.17,23.23,23.15,23.22,120274.0,22.484,22.5422,22.4646,22.5325,120274.0
2020-06-23 10:55:00,23.22,23.24,23.18,23.23,209054.0,22.5325,22.5519,22.4937,22.5422,209054.0
2020-06-23 11:00:00,23.22,23.35,23.14,23.32,286732.0,22.5325,22.6587,22.4549,22.6295,286732.0
2020-06-23 11:05:00,23.32,23.35,23.32,23.35,108546.0,22.6295,22.6587,22.6295,22.6587,108546.0
2020-06-23 11:10:00,23.35,23.36,23.32,23.34,97498.0,22.6587,22.6684,22.6295,22.649,97498.0
2020-06-23 11:15:00,23.33,23.39,23.32,23.36,82092.0,22.6393,22.6975,22.6295,22.6684,82092.0
2020-06-23 11:20:00,23.38,23.53,23.36,23.53,308242.0,22.6878,22.8333,22.6684,22.8333,308242.0
2020-06-23 11:25:00,23.53,23.53,23.47,23.49,144562.0,22.8333,22.8333,22.7751,22.7945,144562.0
2020-06-23 11:30:00,23.5,23.5,23.47,23.47,70126.0,22.8042,22.8042,22.7751,22.7751,70126.0
2020-06-23 11:35:00,23.47,23.47,23.43,23.46,118450.0,22.7751,22.7751,22.7363,22.7654,118450.0
2020-06-23 11:40:00,23.46,23.47,23.43,23.45,25890.0,22.7654,22.7751,22.7363,22.7557,25890.0
2020-06-23 11:45:00,23.45,23.46,23.41,23.42,39750.0,22.7557,22.7654,22.7169,22.7266,39750.0
2020-06-23 11:50:00,23.41,23.42,23.31,23.35,158144.0,22.7169,22.7266,22.6198,22.6587,158144.0
2020-06-23 11:55:00,23.35,23.45,23.35,23.45,101908.0,22.6587,22.7557,22.6587,22.7557,101908.0
2020-06-23 12:00:00,23.46,23.48,23.45,23.47,48290.0,22.7654,22.7848,22.7557,22.7751,48290.0
2020-06-23 12:05:00,23.47,23.49,23.42,23.43,32530.0,22.7751,22.7945,22.7266,22.7363,32530.0
2020-06-23 12:10:00,23.42,23.48,23.41,23.43,28104.0,22.7266,22.7848,22.7169,22.7363,28104.0
2020-06-23 12:15:00,23.41,23.48,23.39,23.43,67338.0,22.7169,22.7848,22.6975,22.7363,67338.0
2020-06-23 12:20:00,23.42,23.5,23.38,23.48,120594.0,22.7266,22.8042,22.6878,22.7848,120594.0
2020-06-23 12:25:00,23.48,23.48,23.42,23.43,76444.0,22.7848,22.7848,22.7266,22.7363,76444.0
2020-06-23 12:30:00,23.45,23.46,23.42,23.42,58166.0,22.7557,22.7654,22.7266,22.7266,58166.0
2020-06-23 12:35:00,23.43,23.44,23.36,23.42,70144.0,22.7363,22.746,22.6684,22.7266,70144.0
2020-06-23 12:40:00,23.42,23.42,23.39,23.39,33864.0,22.7266,22.7266,22.6975,22.6975,33864.0
2020-06-23 12:45:00,23.39,23.44,23.36,23.44,25358.0,22.6975,22.746,22.6684,22.746,25358.0
2020-06-23 12:50:00,23.43,23.43,23.39,23.39,62322.0,22.7363,22.7363,22.6975,22.6975,62322.0
2020-06-23 12:55:00,23.39,23.45,23.39,23.42,85794.0,22.6975,22.7557,22.6975,22.7266,85794.0
2020-06-23 13:00:00,23.42,23.47,23.42,23.47,33862.0,22.7266,22.7751,22.7266,22.7751,33862.0
2020-06-23 13:05:00,23.46,23.5,23.45,23.49,46160.0,22.7654,22.8042,22.7557,22.7945,46160.0
2020-06-23 13:10:00,23.49,23.49,23.45,23.49,20664.0,22.7945,22.7945,22.7557,22.7945,20664.0
2020-06-23 13:15:00,23.48,23.52,23.46,23.52,85046.0,22.7848,22.8236,22.7654,22.8236,85046.0
2020-06-23 13:20:00,23.52,23.57,23.52,23.54,195346.0,22.8236,22.8721,22.8236,22.843,195346.0
2020-06-23 13:25:00,23.55,23.55,23.53,23.54,69498.0,22.8527,22.8527,22.8333,22.843,69498.0
2020-06-23 13:30:00,23.54,23.55,23.51,23.51,85366.0,22.843,22.8527,22.8139,22.8139,85366.0
2020-06-23 13:35:00,23.52,23.57,23.52,23.57,58160.0,22.8236,22.8721,22.8236,22.8721,58160.0
2020-06-23 13:40:00,23.57,23.59,23.51,23.52,62516.0,22.8721,22.8916,22.8139,22.8236,62516.0
2020-06-23 13:45:00,23.52,23.59,23.52,23.57,45478.0,22.8236,22.8916,22.8236,22.8721,45478.0
2020-06-23 13:50:00,23.57,23.61,23.49,23.54,163408.0,22.8721,22.911,22.7945,22.843,163408.0
2020-06-23 13:55:00,23.55,23.58,23.5,23.54,43336.0,22.8527,22.8819,22.8042,22.843,43336.0
2020-06-23 14:00:00,23.53,23.53,23.4,23.42,185304.0,22.8333,22.8333,22.7072,22.7266,185304.0
2020-06-23 14:05:00,23.42,23.43,23.37,23.42,154940.0,22.7266,22.7363,22.6781,22.7266,154940.0
2020-06-23 14:10:00,23.41,23.43,23.36,23.39,53086.0,22.7169,22.7363,22.6684,22.6975,53086.0
2020-06-23 14:15:00,23.41,23.43,23.39,23.41,63358.0,22.7169,22.7363,22.6975,22.7169,63358.0
2020-06-23 14:20:00,23.41,23.48,23.41,23.47,97410.0,22.7169,22.7848,22.7169,22.7751,97410.0
2020-06-23 14:25:00,23.47,23.48,23.45,23.46,43112.0,22.7751,22.7848,22.7557,22.7654,43112.0
2020-06-23 14:30:00,23.47,23.49,23.45,23.48,65748.0,22.7751,22.7945,22.7557,22.7848,65748.0
2020-06-23 14:35:00,23.48,23.51,23.47,23.48,49730.0,22.7848,22.8139,22.7751,22.7848,49730.0
2020-06-23 14:40:00,23.47,23.49,23.41,23.45,45798.0,22.7751,22.7945,22.7169,22.7557,45798.0
2020-06-23 14:45:00,23.45,23.45,23.3,23.34,222008.0,22.7557,22.7557,22.6101,22.649,222008.0
2020-06-23 14:50:00,23.35,23.38,23.31,23.36,121658.0,22.6587,22.6878,22.6198,22.6684,121658.0
2020-06-23 14:55:00,23.39,23.41,23.35,23.36,76406.0,22.6975,22.7169,22.6587,22.6684,76406.0
2020-06-23 15:00:00,23.36,23.36,23.25,23.3,154796.0,22.6684,22.6684,22.5616,22.6101,154796.0
2020-06-23 15:05:00,23.3,23.34,23.27,23.32,100632.0,22.6101,22.649,22.581,22.6295,100632.0
2020-06-23 15:10:00,23.33,23.36,23.27,23.36,123396.0,22.6393,22.6684,22.581,22.6684,123396.0
2020-06-23 15:15:00,23.35,23.4,23.33,23.38,200236.0,22.6587,22.7072,22.6393,22.6878,200236.0
2020-06-23 15:20:00,23.36,23.36,23.25,23.28,222120.0,22.6684,22.6684,22.5616,22.5907,222120.0
2020-06-23 15:25:00,23.28,23.3,23.2,23.22,343210.0,22.5907,22.6101,22.5131,22.5325,343210.0
2020-06-23 15:30:00,23.21,23.24,23.13,23.22,194100.0,22.5228,22.5519,22.4452,22.5325,194100.0
2020-06-23 15:35:00,23.23,23.29,23.23,23.26,126818.0,22.5422,22.6004,22.5422,22.5713,126818.0
2020-06-23 15:40:00,23.25,23.27,23.15,23.25,202566.0,22.5616,22.581,22.4646,22.5616,202566.0
2020-06-23 15:45:00,23.25,23.25,23.15,23.17,194194.0,22.5616,22.5616,22.4646,22.484,194194.0
2020-06-23 15:50:00,23.16,23.16,22.97,23.15,453790.0,22.4743,22.4743,22.2899,22.4646,453790.0
2020-06-23 15:55:00,23.15,23.15,23.05,23.06,393028.0,22.4646,22.4646,22.3675,22.3772,393028.0
2020-06-24 09:30:00,22.57,22.63,22.49,22.5,723856.0,21.9018,21.96,21.8241,21.8338,723856.0
2020-06-24 09:35:00,22.52,22.72,22.52,22.66,458692.0,21.8532,22.0473,21.8532,21.9891,458692.0
2020-06-24 09:40:00,22.67,22.7,22.6,22.64,327914.0,21.9988,22.0279,21.9309,21.9697,327914.0
2020-06-24 09:45:00,22.63,22.63,22.42,22.43,381512.0,21.96,21.96,21.7562,21.7659,381512.0
2020-06-24 09:50:00,22.43,22.46,22.21,22.25,678288.0,21.7659,21.795,21.5524,21.5912,678288.0
2020-06-24 09:55:00,22.25,22.33,22.09,22.11,490982.0,21.5912,21.6689,21.436,21.4554,490982.0
2020-06-24 10:00:00,22.11,22.17,21.95,21.97,704118.0,21.4554,21.5136,21.3001,21.3195,704118.0
2020-06-24 10:05:00,21.98,22.14,21.98,22.03,398940.0,21.3292,21.4845,21.3292,21.3777,398940.0
2020-06-24 10:10:00,22.02,22.18,21.98,22.17,384038.0,21.368,21.5233,21.3292,21.5136,384038.0
2020-06-24 10:15:00,22.17,22.17,21.95,22.06,323480.0,21.5136,21.5136,21.3001,21.4069,323480.0
2020-06-24 10:20:00,22.06,22.2,22.04,22.2,269056.0,21.4069,21.5427,21.3874,21.5427,269056.0
2020-06-24 10:25:00,22.19,22.25,22.15,22.22,330020.0,21.533,21.5912,21.4942,21.5621,330020.0
2020-06-24 10:30:00,22.22,22.23,21.97,22.02,365228.0,21.5621,21.5718,21.3195,21.368,365228.0
2020-06-24 10:35:00,22.01,22.11,21.82,21.84,503564.0,21.3583,21.4554,21.174,21.1934,503564.0
2020-06-24 10:40:00,21.85,21.93,21.8,21.93,355134.0,21.2031,21.2807,21.1546,21.2807,355134.0
2020-06-24 10:45:00,21.93,21.95,21.84,21.87,189048.0,21.2807,21.3001,21.1934,21.2225,189048.0
2020-06-24 10:50:00,21.89,21.97,21.76,21.77,386074.0,21.2419,21.3195,21.1157,21.1254,386074.0
2020-06-24 10:55:00,21.79,21.9,21.78,21.83,218542.0,21.1448,21.2516,21.1351,21.1837,218542.0
2020-06-24 11:00:00,21.82,21.9,21.72,21.86,549226.0,21.174,21.2516,21.0769,21.2128,549226.0
2020-06-24 11:05:00,21.86,21.89,21.63,21.65,412396.0,21.2128,21.2419,20.9896,21.009,412396.0
2020-06-24 11:10:00,21.65,21.67,21.49,21.51,931596.0,21.009,21.0284,20.8537,20.8731,931596.0
2020-06-24 11:15:00,21.5,21.57,21.39,21.42,485408.0,20.8634,20.9314,20.7567,20.7858,485408.0
2020-06-24 11:20:00,21.42,21.49,21.35,21.37,405248.0,20.7858,20.8537,20.7179,20.7373,405248.0
2020-06-24 11:25:00,21.39,21.53,21.37,21.5,481298.0,20.7567,20.8925,20.7373,20.8634,481298.0
2020-06-24 11:30:00,21.5,21.53,21.3,21.35,426978.0,20.8634,20.8925,20.6694,20.7179,426978.0
2020-06-24 11:35:00,21.35,21.4,21.17,21.17,418444.0,20.7179,20.7664,20.5432,20.5432,418444.0
2020-06-24 11:40:00,21.18,21.21,20.93,20.97,1206174.0,20.5529,20.582,20.3103,20.3491,1206174.0
2020-06-24 11:45:00,20.96,21.13,20.86,20.91,448662.0,20.3394,20.5044,20.2424,20.2909,448662.0
2020-06-24 11:50:00,20.92,21.05,20.91,21.01,343568.0,20.3006,20.4268,20.2909,20.3879,343568.0
2020-06-24 11:55:00,21.02,21.17,20.98,21.17,286172.0,20.3976,20.5432,20.3588,20.5432,286172.0
2020-06-24 12:00:00,21.15,21.31,21.08,21.29,447738.0,20.5238,20.6791,20.4559,20.6597,447738.0
2020-06-24 12:05:00,21.3,21.3,21.11,21.12,298550.0,20.6694,20.6694,20.485,20.4947,298550.0
2020-06-24 12:10:00,21.13,21.19,21.08,21.16,190624.0,20.5044,20.5626,20.4559,20.5335,190624.0
2020-06-24 12:15:00,21.15,21.35,21.14,21.35,212184.0,20.5238,20.7179,20.5141,20.7179,212184.0
2020-06-24 12:20:00,21.35,21.4,21.29,21.35,289702.0,20.7179,20.7664,20.6597,20.7179,289702.0
2020-06-24 12:25:00,21.35,21.36,21.23,21.31,245162.0,20.7179,20.7276,20.6014,20.6791,245162.0
2020-06-24 12:30:00,21.31,21.31,21.2,21.21,178780.0,20.6791,20.6791,20.5723,20.582,178780.0
2020-06-24 12:35:00,21.21,21.29,21.2,21.24,155784.0,20.582,20.6597,20.5723,20.6111,155784.0
2020-06-24 12:40:00,21.25,21.47,21.22,21.44,262920.0,20.6208,20.8343,20.5917,20.8052,262920.0
2020-06-24 12:45:00,21.44,21.5,21.42,21.42,200652.0,20.8052,20.8634,20.7858,20.7858,200652.0
2020-06-24 12:50:00,21.42,21.45,21.38,21.44,171122.0,20.7858,20.8149,20.747,20.8052,171122.0
2020-06-24 12:55:00,21.42,21.58,21.41,21.56,210242.0,20.7858,20.9411,20.7761,20.9217,210242.0
2020-06-24 13:00:00,21.55,21.6,21.51,21.57,191020.0,20.912,20.9605,20.8731,20.9314,191020.0
2020-06-24 13:05:00,21.58,21.61,21.49,21.52,177298.0,20.9411,20.9702,20.8537,20.8828,177298.0
2020-06-24 13:10:00,21.52,21.55,21.44,21.44,161750.0,20.8828,20.912,20.8052,20.8052,161750.0
2020-06-24 13:15:00,21.43,21.59,21.42,21.53,167958.0,20.7955,20.9508,20.7858,20.8925,167958.0
2020-06-24 13:20:00,21.5,21.5,21.36,21.36,179648.0,20.8634,20.8634,20.7276,20.7276,179648.0
2020-06-24 13:25:00,21.37,21.4,21.24,21.27,308574.0,20.7373,20.7664,20.6111,20.6402,308574.0
2020-06-24 13:30:00,21.25,21.26,21.14,21.15,241746.0,20.6208,20.6305,20.5141,20.5238,241746.0
2020-06-24 13:35:00,21.16,21.21,21.13,21.18,110662.0,20.5335,20.582,20.5044,20.5529,110662.0
2020-06-24 13:40:00,21.18,21.23,21.13,21.14,100668.0,20.5529,20.6014,20.5044,20.5141,100668.0
2020-06-24 13:45:00,21.16,21.25,21.07,21.24,207368.0,20.5335,20.6208,20.4462,20.6111,207368.0
2020-06-24 13:50:00,21.24,21.25,21.14,21.24,187668.0,20.6111,20.6208,20.5141,20.6111,187668.0
2020-06-24 13:55:00,21.24,21.26,21.18,21.26,106480.0,20.6111,20.6305,20.5529,20.6305,106480.0
2020-06-24 14:00:00,21.25,21.31,21.01,21.08,528828.0,20.6208,20.6791,20.3879,20.4559,528828.0
2020-06-24 14:05:00,21.09,21.32,21.08,21.32,300006.0,20.4656,20.6888,20.4559,20.6888,300006.0
2020-06-24 14:10:00,21.32,21.32,21.22,21.25,205442.0,20.6888,20.6888,20.5917,20.6208,205442.0
2020-06-24 14:15:00,21.26,21.4,21.25,21.35,231234.0,20.6305,20.7664,20.6208,20.7179,231234.0
2020-06-24 14:20:00,21.35,21.38,21.27,21.31,231848.0,20.7179,20.747,20.6402,20.6791,231848.0
2020-06-24 14:25:00,21.3,21.43,21.27,21.4,172788.0,20.6694,20.7955,20.6402,20.7664,172788.0
2020-06-24 14:30:00,21.39,21.46,21.33,21.43,182750.0,20.7567,20.8246,20.6985,20.7955,182750.0
2020-06-24 14:35:00,21.43,21.43,21.33,21.37,130772.0,20.7955,20.7955,20.6985,20.7373,130772.0
2020-06-24 14:40:00,21.36,21.41,21.21,21.21,241472.0,20.7276,20.7761,20.582,20.582,241472.0
2020-06-24 14:45:00,21.22,21.38,21.21,21.33,137532.0,20.5917,20.747,20.582,20.6985,137532.0
2020-06-24 14:50:00,21.32,21.34,21.18,21.21,119272.0,20.6888,20.7082,20.5529,20.582,119272.0
2020-06-24 14:55:00,21.25,21.33,21.2,21.2,175358.0,20.6208,20.6985,20.5723,20.5723,175358.0
2020-06-24 15:00:00,21.23,21.39,21.23,21.39,268766.0,20.6014,20.7567,20.6014,20.7567,268766.0
2020-06-24 15:05:00,21.38,21.38,21.29,21.31,112482.0,20.747,20.747,20.6597,20.6791,112482.0
2020-06-24 15:10:00,21.31,21.54,21.26,21.5,736302.0,20.6791,20.9023,20.6305,20.8634,736302.0
2020-06-24 15:15:00,21.51,21.67,21.45,21.62,584344.0,20.8731,21.0284,20.8149,20.9799,584344.0
2020-06-24 15:20:00,21.63,21.66,21.48,21.49,303486.0,20.9896,21.0187,20.844,20.8537,303486.0
2020-06-24 15:25:00,21.49,21.56,21.42,21.43,241112.0,20.8537,20.9217,20.7858,20.7955,241112.0
2020-06-24 15:30:00,21.43,21.51,21.37,21.42,415054.0,20.7955,20.8731,20.7373,20.7858,415054.0
2020-06-24 15:35:00,21.42,21.48,21.32,21.38,448456.0,20.7858,20.844,20.6888,20.747,448456.0
2020-06-24 15:40:00,21.38,21.61,21.36,21.6,306096.0,20.747,20.9702,20.7276,20.9605,306096.0
2020-06-24 15:45:00,21.59,21.65,21.49,21.49,443284.0,20.9508,21.009,20.8537,20.8537,443284.0
2020-06-24 15:50:00,21.49,21.49,21.21,21.25,793918.0,20.8537,20.8537,20.582,20.6208,793918.0
2020-06-24 15:55:00,21.25,21.36,21.2,21.32,672266.0,20.6208,20.7276,20.5723,20.6888,672266.0
2020-06-25 09:30:00,21.17,21.23,21.06,21.18,974938.0,20.5432,20.6014,20.4365,20.5529,974938.0
2020-06-25 09:35:00,21.18,21.24,21.08,21.17,648202.0,20.5529,20.6111,20.4559,20.5432,648202.0
2020-06-25 09:40:00,21.17,21.17,20.78,20.86,989160.0,20.5432,20.5432,20.1648,20.2424,989160.0
2020-06-25 09:45:00,20.87,20.94,20.72,20.75,506664.0,20.2521,20.32,20.1065,20.1356,506664.0
2020-06-25 09:50:00,20.74,21.04,20.71,20.99,529036.0,20.1259,20.4171,20.0968,20.3685,529036.0
2020-06-25 09:55:00,21.0,21.07,20.92,21.07,274652.0,20.3782,20.4462,20.3006,20.4462,274652.0
2020-06-25 10:00:00,21.06,21.26,21.05,21.23,448406.0,20.4365,20.6305,20.4268,20.6014,448406.0
2020-06-25 10:05:00,21.23,21.23,21.06,21.14,550294.0,20.6014,20.6014,20.4365,20.5141,550294.0
2020-06-25 10:10:00,21.13,21.37,21.12,21.35,489520.0,20.5044,20.7373,20.4947,20.7179,489520.0
2020-06-25 10:15:00,21.35,21.38,21.23,21.25,486594.0,20.7179,20.747,20.6014,20.6208,486594.0
2020-06-25 10:20:00,21.25,21.43,21.25,21.4,365806.0,20.6208,20.7955,20.6208,20.7664,365806.0
2020-06-25 10:25:00,21.39,21.49,21.35,21.43,293242.0,20.7567,20.8537,20.7179,20.7955,293242.0
2020-06-25 10:30:00,21.45,21.48,21.32,21.33,286918.0,20.8149,20.844,20.6888,20.6985,286918.0
2020-06-25 10:35:00,21.33,21.38,21.29,21.31,204566.0,20.6985,20.747,20.6597,20.6791,204566.0
2020-06-25 10:40:00,21.31,21.36,21.22,21.29,169924.0,20.6791,20.7276,20.5917,20.6597,169924.0
2020-06-25 10:45:00,21.29,21.41,21.19,21.25,244212.0,20.6597,20.7761,20.5626,20.6208,244212.0
2020-06-25 10:50:00,21.25,21.32,21.16,21.21,245496.0,20.6208,20.6888,20.5335,20.582,245496.0
2020-06-25 10:55:00,21.2,21.32,21.17,21.28,168026.0,20.5723,20.6888,20.5432,20.6499,168026.0
2020-06-25 11:00:00,21.22,21.25,21.11,21.18,237436.0,20.5917,20.6208,20.485,20.5529,237436.0
2020-06-25 11:05:00,21.15,21.15,21.04,21.07,204064.0,20.5238,20.5238,20.4171,20.4462,204064.0
2020-06-25 11:10:00,21.07,21.24,20.99,21.21,305380.0,20.4462,20.6111,20.3685,20.582,305380.0
2020-06-25 11:15:00,21.21,21.36,21.19,21.35,214724.0,20.582,20.7276,20.5626,20.7179,214724.0
2020-06-25 11:20:00,21.36,21.36,21.26,21.31,132152.0,20.7276,20.7276,20.6305,20.6791,132152.0
2020-06-25 11:25:00,21.31,21.33,21.24,21.25,117852.0,20.6791,20.6985,20.6111,20.6208,117852.0
2020-06-25 11:30:00,21.27,21.31,21.04,21.05,260694.0,20.6402,20.6791,20.4171,20.4268,260694.0
2020-06-25 11:35:00,21.05,21.13,21.0,21.11,159446.0,20.4268,20.5044,20.3782,20.485,159446.0
2020-06-25 11:40:00,21.11,21.13,20.97,21.11,186984.0,20.485,20.5044,20.3491,20.485,186984.0
2020-06-25 11:45:00,21.11,21.2,21.09,21.18,114404.0,20.485,20.5723,20.4656,20.5529,114404.0
2020-06-25 11:50:00,21.18,21.23,21.17,21.2,106384.0,20.5529,20.6014,20.5432,20.5723,106384.0
2020-06-25 11:55:00,21.21,21.25,21.2,21.24,52812.0,20.582,20.6208,20.5723,20.6111,52812.0
2020-06-25 12:00:00,21.25,21.38,21.25,21.34,181410.0,20.6208,20.747,20.6208,20.7082,181410.0
2020-06-25 12:05:00,21.35,21.42,21.33,21.35,123998.0,20.7179,20.7858,20.6985,20.7179,123998.0
2020-06-25 12:10:00,21.35,21.38,21.32,21.34,82548.0,20.7179,20.747,20.6888,20.7082,82548.0
2020-06-25 12:15:00,21.35,21.46,21.35,21.43,109340.0,20.7179,20.8246,20.7179,20.7955,109340.0
2020-06-25 12:20:00,21.45,21.5,21.43,21.47,138938.0,20.8149,20.8634,20.7955,20.8343,138938.0
2020-06-25 12:25:00,21.45,21.46,21.4,21.4,78940.0,20.8149,20.8246,20.7664,20.7664,78940.0
2020-06-25 12:30:00,21.4,21.46,21.34,21.39,206030.0,20.7664,20.8246,20.7082,20.7567,206030.0
2020-06-25 12:35:00,21.39,21.46,21.35,21.41,76046.0,20.7567,20.8246,20.7179,20.7761,76046.0
2020-06-25 12:40:00,21.4,21.54,21.39,21.52,116080.0,20.7664,20.9023,20.7567,20.8828,116080.0
2020-06-25 12:45:00,21.52,21.54,21.45,21.45,89484.0,20.8828,20.9023,20.8149,20.8149,89484.0
2020-06-25 12:50:00,21.45,21.48,21.42,21.46,67542.0,20.8149,20.844,20.7858,20.8246,67542.0
2020-06-25 12:55:00,21.45,21.46,21.38,21.42,48060.0,20.8149,20.8246,20.747,20.7858,48060.0
2020-06-25 13:00:00,21.42,21.42,21.31,21.36,131354.0,20.7858,20.7858,20.6791,20.7276,131354.0
2020-06-25 13:05:00,21.37,21.39,21.34,21.36,77958.0,20.7373,20.7567,20.7082,20.7276,77958.0
2020-06-25 13:10:00,21.35,21.39,21.32,21.38,54588.0,20.7179,20.7567,20.6888,20.747,54588.0
2020-06-25 13:15:00,21.38,21.46,21.36,21.43,60150.0,20.747,20.8246,20.7276,20.7955,60150.0
2020-06-25 13:20:00,21.43,21.46,21.36,21.37,50158.0,20.7955,20.8246,20.7276,20.7373,50158.0
2020-06-25 13:25:00,21.36,21.43,21.36,21.4,67644.0,20.7276,20.7955,20.7276,20.7664,67644.0
2020-06-25 13:30:00,21.36,21.4,21.3,21.35,185704.0,20.7276,20.7664,20.6694,20.7179,185704.0
2020-06-25 13:35:00,21.35,21.48,21.34,21.46,135016.0,20.7179,20.844,20.7082,20.8246,135016.0
2020-06-25 13:40:00,21.48,21.48,21.43,21.44,74452.0,20.844,20.844,20.7955,20.8052,74452.0
2020-06-25 13:45:00,21.44,21.49,21.44,21.46,28698.0,20.8052,20.8537,20.8052,20.8246,28698.0
2020-06-25 13:50:00,21.46,21.46,21.42,21.42,28664.0,20.8246,20.8246,20.7858,20.7858,28664.0
2020-06-25 13:55:00,21.42,21.43,21.37,21.38,30482.0,20.7858,20.7955,20.7373,20.747,30482.0
2020-06-25 14:00:00,21.4,21.4,21.3,21.36,86486.0,20.7664,20.7664,20.6694,20.7276,86486.0
2020-06-25 14:05:00,21.36,21.42,21.36,21.38,93968.0,20.7276,20.7858,20.7276,20.747,93968.0
2020-06-25 14:10:00,21.38,21.43,21.36,21.38,73812.0,20.747,20.7955,20.7276,20.747,73812.0
2020-06-25 14:15:00,21.41,21.45,21.4,21.41,445410.0,20.7761,20.8149,20.7664,20.7761,445410.0
2020-06-25 14:20:00,21.4,21.4,21.24,21.27,226534.0,20.7664,20.7664,20.6111,20.6402,226534.0
2020-06-25 14:25:00,21.28,21.33,21.27,21.32,84706.0,20.6499,20.6985,20.6402,20.6888,84706.0
2020-06-25 14:30:00,21.32,21.32,21.21,21.23,117044.0,20.6888,20.6888,20.582,20.6014,117044.0
2020-06-25 14:35:00,21.22,21.27,21.18,21.25,195614.0,20.5917,20.6402,20.5529,20.6208,195614.0
2020-06-25 14:40:00,21.24,21.33,21.24,21.3,122254.0,20.6111,20.6985,20.6111,20.6694,122254.0
2020-06-25 14:45:00,21.3,21.31,21.25,21.29,60424.0,20.6694,20.6791,20.6208,20.6597,60424.0
2020-06-25 14:50:00,21.28,21.36,21.26,21.32,130402.0,20.6499,20.7276,20.6305,20.6888,130402.0
2020-06-25 14:55:00,21.31,21.38,21.29,21.35,152890.0,20.6791,20.747,20.6597,20.7179,152890.0
2020-06-25 15:00:00,21.32,21.49,21.29,21.49,298548.0,20.6888,20.8537,20.6597,20.8537,298548.0
2020-06-25 15:05:00,21.5,21.68,21.5,21.65,393284.0,20.8634,21.0381,20.8634,21.009,393284.0
2020-06-25 15:10:00,21.64,21.66,21.58,21.63,99642.0,20.9993,21.0187,20.9411,20.9896,99642.0
2020-06-25 15:15:00,21.64,21.75,21.64,21.7,176524.0,20.9993,21.106,20.9993,21.0575,176524.0
2020-06-25 15:20:00,21.72,21.83,21.71,21.8,219670.0,21.0769,21.1837,21.0672,21.1546,219670.0
2020-06-25 15:25:00,21.79,21.91,21.77,21.85,445724.0,21.1448,21.2613,21.1254,21.2031,445724.0
2020-06-25 15:30:00,21.85,21.96,21.76,21.92,311414.0,21.2031,21.3098,21.1157,21.271,311414.0
2020-06-25 15:35:00,21.92,21.93,21.75,21.77,203374.0,21.271,21.2807,21.106,21.1254,203374.0
2020-06-25 15:40:00,21.78,21.84,21.75,21.84,612270.0,21.1351,21.1934,21.106,21.1934,612270.0
2020-06-25 15:45:00,21.84,21.87,21.74,21.78,337344.0,21.1934,21.2225,21.0963,21.1351,337344.0
2020-06-25 15:50:00,21.77,22.0,21.77,22.0,491588.0,21.1254,21.3486,21.1254,21.3486,491588.0
2020-06-25 15:55:00,22.0,22.04,21.9,21.97,768206.0,21.3486,21.3874,21.2516,21.3195,768206.0
2020-06-26 09:30:00,21.73,21.77,21.58,21.66,585190.0,21.0866,21.1254,20.9411,21.0187,585190.0
2020-06-26 09:35:00,21.67,21.78,21.58,21.64,346392.0,21.0284,21.1351,20.9411,20.9993,346392.0
2020-06-26 09:40:00,21.63,21.65,21.42,21.43,587542.0,20.9896,21.009,20.7858,20.7955,587542.0
2020-06-26 09:45:00,21.42,21.55,21.38,21.5,395312.0,20.7858,20.912,20.747,20.8634,395312.0
2020-06-26 09:50:00,21.51,21.54,21.39,21.53,289992.0,20.8731,20.9023,20.7567,20.8925,289992.0
2020-06-26 09:55:00,21.51,21.54,21.4,21.52,258962.0,20.8731,20.9023,20.7664,20.8828,258962.0
2020-06-26 10:00:00,21.5,21.52,21.31,21.33,315512.0,20.8634,20.8828,20.6791,20.6985,315512.0
2020-06-26 10:05:00,21.34,21.39,21.31,21.35,148724.0,20.7082,20.7567,20.6791,20.7179,148724.0
2020-06-26 10:10:00,21.35,21.35,21.18,21.2,399488.0,20.7179,20.7179,20.5529,20.5723,399488.0
2020-06-26 10:15:00,21.2,21.2,21.0,21.06,327710.0,20.5723,20.5723,20.3782,20.4365,327710.0
2020-06-26 10:20:00,21.07,21.08,20.85,21.0,572782.0,20.4462,20.4559,20.2327,20.3782,572782.0
2020-06-26 10:25:00,21.0,21.07,20.91,21.02,372420.0,20.3782,20.4462,20.2909,20.3976,372420.0
2020-06-26 10:30:00,21.02,21.07,20.73,20.76,522846.0,20.3976,20.4462,20.1162,20.1453,522846.0
2020-06-26 10:35:00,20.77,20.82,20.66,20.66,366548.0,20.155,20.2036,20.0483,20.0483,366548.0
2020-06-26 10:40:00,20.66,20.82,20.63,20.81,494894.0,20.0483,20.2036,20.0192,20.1939,494894.0
2020-06-26 10:45:00,20.81,20.86,20.64,20.66,360518.0,20.1939,20.2424,20.0289,20.0483,360518.0
2020-06-26 10:50:00,20.67,20.82,20.56,20.68,499194.0,20.058,20.2036,19.9513,20.0677,499194.0
2020-06-26 10:55:00,20.68,20.8,20.61,20.73,378462.0,20.0677,20.1842,19.9998,20.1162,378462.0
2020-06-26 11:00:00,20.73,20.89,20.72,20.86,448042.0,20.1162,20.2715,20.1065,20.2424,448042.0
2020-06-26 11:05:00,20.87,21.02,20.83,20.95,442022.0,20.2521,20.3976,20.2133,20.3297,442022.0
2020-06-26 11:10:00,20.94,20.96,20.87,20.93,204120.0,20.32,20.3394,20.2521,20.3103,204120.0
2020-06-26 11:15:00,20.91,20.91,20.77,20.81,225662.0,20.2909,20.2909,20.155,20.1939,225662.0
2020-06-26 11:20:00,20.82,20.88,20.73,20.85,275032.0,20.2036,20.2618,20.1162,20.2327,275032.0
2020-06-26 11:25:00,20.85,20.88,20.79,20.82,146884.0,20.2327,20.2618,20.1745,20.2036,146884.0
2020-06-26 11:30:00,20.85,20.86,20.71,20.76,136152.0,20.2327,20.2424,20.0968,20.1453,136152.0
2020-06-26 11:35:00,20.78,20.94,20.78,20.92,111968.0,20.1648,20.32,20.1648,20.3006,111968.0
2020-06-26 11:40:00,20.91,20.93,20.84,20.88,117878.0,20.2909,20.3103,20.223,20.2618,117878.0
2020-06-26 11:45:00,20.86,20.98,20.85,20.97,112848.0,20.2424,20.3588,20.2327,20.3491,112848.0
2020-06-26 11:50:00,20.97,20.98,20.86,20.86,87430.0,20.3491,20.3588,20.2424,20.2424,87430.0
2020-06-26 11:55:00,20.86,21.03,20.86,20.97,126970.0,20.2424,20.4074,20.2424,20.3491,126970.0
2020-06-26 12:00:00,20.98,20.98,20.81,20.85,144892.0,20.3588,20.3588,20.1939,20.2327,144892.0
2020-06-26 12:05:00,20.85,20.86,20.76,20.78,175550.0,20.2327,20.2424,20.1453,20.1648,175550.0
2020-06-26 12:10:00,20.76,20.82,20.73,20.74,75566.0,20.1453,20.2036,20.1162,20.1259,75566.0
2020-06-26 12:15:00,20.75,20.76,20.61,20.61,581066.0,20.1356,20.1453,19.9998,19.9998,581066.0
2020-06-26 12:20:00,20.61,20.73,20.52,20.72,234966.0,19.9998,20.1162,19.9124,20.1065,234966.0
2020-06-26 12:25:00,20.71,20.79,20.7,20.75,169566.0,20.0968,20.1745,20.0871,20.1356,169566.0
2020-06-26 12:30:00,20.75,20.75,20.66,20.71,100870.0,20.1356,20.1356,20.0483,20.0968,100870.0
2020-06-26 12:35:00,20.71,20.76,20.64,20.75,72310.0,20.0968,20.1453,20.0289,20.1356,72310.0
2020-06-26 12:40:00,20.77,20.77,20.62,20.67,87178.0,20.155,20.155,20.0095,20.058,87178.0
2020-06-26 12:45:00,20.66,20.74,20.57,20.68,179344.0,20.0483,20.1259,19.961,20.0677,179344.0
2020-06-26 12:50:00,20.68,20.76,20.63,20.75,80950.0,20.0677,20.1453,20.0192,20.1356,80950.0
2020-06-26 12:55:00,20.75,20.81,20.72,20.79,91988.0,20.1356,20.1939,20.1065,20.1745,91988.0
2020-06-26 13:00:00,20.78,20.89,20.74,20.83,159652.0,20.1648,20.2715,20.1259,20.2133,159652.0
2020-06-26 13:05:00,20.84,20.93,20.83,20.89,107408.0,20.223,20.3103,20.2133,20.2715,107408.0
2020-06-26 13:10:00,20.9,20.9,20.81,20.82,88970.0,20.2812,20.2812,20.1939,20.2036,88970.0
2020-06-26 13:15:00,20.82,20.86,20.81,20.84,63492.0,20.2036,20.2424,20.1939,20.223,63492.0
2020-06-26 13:20:00,20.85,20.92,20.8,20.88,143992.0,20.2327,20.3006,20.1842,20.2618,143992.0
2020-06-26 13:25:00,20.86,20.89,20.81,20.86,85400.0,20.2424,20.2715,20.1939,20.2424,85400.0
2020-06-26 13:30:00,20.87,20.9,20.81,20.9,66502.0,20.2521,20.2812,20.1939,20.2812,66502.0
2020-06-26 13:35:00,20.9,20.96,20.8,20.93,195508.0,20.2812,20.3394,20.1842,20.3103,195508.0
2020-06-26 13:40:00,20.93,20.94,20.85,20.86,91200.0,20.3103,20.32,20.2327,20.2424,91200.0
2020-06-26 13:45:00,20.9,20.9,20.81,20.86,56464.0,20.2812,20.2812,20.1939,20.2424,56464.0
2020-06-26 13:50:00,20.88,20.88,20.8,20.83,66428.0,20.2618,20.2618,20.1842,20.2133,66428.0
2020-06-26 13:55:00,20.84,20.85,20.78,20.79,100218.0,20.223,20.2327,20.1648,20.1745,100218.0
2020-06-26 14:00:00,20.78,20.85,20.71,20.8,142538.0,20.1648,20.2327,20.0968,20.1842,142538.0
2020-06-26 14:05:00,20.8,20.82,20.74,20.78,55522.0,20.1842,20.2036,20.1259,20.1648,55522.0
2020-06-26 14:10:00,20.79,20.84,20.7,20.71,132090.0,20.1745,20.223,20.0871,20.0968,132090.0
2020-06-26 14:15:00,20.7,20.73,20.68,20.69,61414.0,20.0871,20.1162,20.0677,20.0774,61414.0
2020-06-26 14:20:00,20.68,20.74,20.66,20.7,107474.0,20.0677,20.1259,20.0483,20.0871,107474.0
2020-06-26 14:25:00,20.68,20.7,20.55,20.6,653398.0,20.0677,20.0871,19.9416,19.9901,653398.0
2020-06-26 14:30:00,20.6,20.64,20.51,20.58,212142.0,19.9901,20.0289,19.9027,19.9707,212142.0
2020-06-26 14:35:00,20.58,20.59,20.46,20.49,384764.0,19.9707,19.9804,19.8542,19.8833,384764.0
2020-06-26 14:40:00,20.48,20.58,20.48,20.48,169482.0,19.8736,19.9707,19.8736,19.8736,169482.0
2020-06-26 14:45:00,20.47,20.52,20.38,20.43,886998.0,19.8639,19.9124,19.7766,19.8251,886998.0
2020-06-26 14:50:00,20.43,20.58,20.43,20.53,285782.0,19.8251,19.9707,19.8251,19.9222,285782.0
2020-06-26 14:55:00,20.52,20.53,20.44,20.51,173092.0,19.9124,19.9222,19.8348,19.9027,173092.0
2020-06-26 15:00:00,20.5,20.62,20.5,20.52,163956.0,19.893,20.0095,19.893,19.9124,163956.0
2020-06-26 15:05:00,20.53,20.55,20.41,20.49,101322.0,19.9222,19.9416,19.8057,19.8833,101322.0
2020-06-26 15:10:00,20.48,20.57,20.42,20.55,216488.0,19.8736,19.961,19.8154,19.9416,216488.0
2020-06-26 15:15:00,20.54,20.58,20.44,20.45,243504.0,19.9319,19.9707,19.8348,19.8445,243504.0
2020-06-26 15:20:00,20.45,20.49,20.39,20.39,296574.0,19.8445,19.8833,19.7863,19.7863,296574.0
2020-06-26 15:25:00,20.39,20.52,20.34,20.48,396744.0,19.7863,19.9124,19.7378,19.8736,396744.0
2020-06-26 15:30:00,20.48,20.49,20.32,20.36,317824.0,19.8736,19.8833,19.7184,19.7572,317824.0
2020-06-26 15:35:00,20.36,20.38,20.29,20.35,225074.0,19.7572,19.7766,19.6893,19.7475,225074.0
2020-06-26 15:40:00,20.34,20.61,20.3,20.61,439612.0,19.7378,19.9998,19.699,19.9998,439612.0
2020-06-26 15:45:00,20.61,20.72,20.5,20.52,592540.0,19.9998,20.1065,19.893,19.9124,592540.0
2020-06-26 15:50:00,20.54,20.57,20.36,20.36,528234.0,19.9319,19.961,19.7572,19.7572,528234.0
2020-06-26 15:55:00,20.38,20.48,20.36,20.42,1203148.0,19.7766,19.8736,19.7572,19.8154,1203148.0
2020-06-29 09:30:00,20.68,20.75,20.49,20.52,897410.0,20.0677,20.1356,19.8833,19.9124,897410.0
2020-06-29 09:35:00,20.51,20.52,20.34,20.35,495440.0,19.9027,19.9124,19.7378,19.7475,495440.0
2020-06-29 09:40:00,20.35,20.36,20.24,20.28,671452.0,19.7475,19.7572,19.6407,19.6796,671452.0
2020-06-29 09:45:00,20.27,20.34,20.18,20.33,631718.0,19.6699,19.7378,19.5825,19.7281,631718.0
2020-06-29 09:50:00,20.33,20.44,20.23,20.44,363120.0,19.7281,19.8348,19.631,19.8348,363120.0
2020-06-29 09:55:00,20.44,20.54,20.41,20.53,365402.0,19.8348,19.9319,19.8057,19.9222,365402.0
2020-06-29 10:00:00,20.53,20.66,20.52,20.63,526972.0,19.9222,20.0483,19.9124,20.0192,526972.0
2020-06-29 10:05:00,20.63,20.68,20.56,20.65,293032.0,20.0192,20.0677,19.9513,20.0386,293032.0
2020-06-29 10:10:00,20.65,20.8,20.52,20.75,534238.0,20.0386,20.1842,19.9124,20.1356,534238.0
2020-06-29 10:15:00,20.75,20.85,20.73,20.82,1162748.0,20.1356,20.2327,20.1162,20.2036,1162748.0
2020-06-29 10:20:00,20.82,20.85,20.78,20.8,645540.0,20.2036,20.2327,20.1648,20.1842,645540.0
2020-06-29 10:25:00,20.8,20.89,20.78,20.81,255352.0,20.1842,20.2715,20.1648,20.1939,255352.0
2020-06-29 10:30:00,20.82,20.89,20.8,20.85,335076.0,20.2036,20.2715,20.1842,20.2327,335076.0
2020-06-29 10:35:00,20.87,21.03,20.8,20.99,665142.0,20.2521,20.4074,20.1842,20.3685,665142.0
2020-06-29 10:40:00,20.99,21.02,20.91,20.97,252776.0,20.3685,20.3976,20.2909,20.3491,252776.0
2020-06-29 10:45:00,20.98,21.01,20.93,21.0,147394.0,20.3588,20.3879,20.3103,20.3782,147394.0
2020-06-29 10:50:00,21.01,21.1,20.96,20.96,320908.0,20.3879,20.4753,20.3394,20.3394,320908.0
2020-06-29 10:55:00,20.96,20.99,20.9,20.93,146244.0,20.3394,20.3685,20.2812,20.3103,146244.0
2020-06-29 11:00:00,20.93,20.98,20.92,20.93,59952.0,20.3103,20.3588,20.3006,20.3103,59952.0
2020-06-29 11:05:00,20.93,20.93,20.85,20.89,191914.0,20.3103,20.3103,20.2327,20.2715,191914.0
2020-06-29 11:10:00,20.89,20.89,20.83,20.84,103096.0,20.2715,20.2715,20.2133,20.223,103096.0
2020-06-29 11:15:00,20.85,20.92,20.82,20.89,251554.0,20.2327,20.3006,20.2036,20.2715,251554.0
2020-06-29 11:20:00,20.9,21.0,20.89,20.99,173468.0,20.2812,20.3782,20.2715,20.3685,173468.0
2020-06-29 11:25:00,21.0,21.08,21.0,21.06,342440.0,20.3782,20.4559,20.3782,20.4365,342440.0
2020-06-29 11:30:00,21.07,21.09,20.99,21.0,163980.0,20.4462,20.4656,20.3685,20.3782,163980.0
2020-06-29 11:35:00,21.0,21.06,20.97,21.0,122088.0,20.3782,20.4365,20.3491,20.3782,122088.0
2020-06-29 11:40:00,21.01,21.05,20.99,21.03,64630.0,20.3879,20.4268,20.3685,20.4074,64630.0
2020-06-29 11:45:00,21.04,21.07,20.96,21.03,148518.0,20.4171,20.4462,20.3394,20.4074,148518.0
2020-06-29 11:50:00,21.03,21.03,20.97,21.0,100546.0,20.4074,20.4074,20.3491,20.3782,100546.0
2020-06-29 11:55:00,21.0,21.02,20.93,20.95,227126.0,20.3782,20.3976,20.3103,20.3297,227126.0
2020-06-29 12:00:00,20.97,21.08,20.97,21.04,115656.0,20.3491,20.4559,20.3491,20.4171,115656.0
2020-06-29 12:05:00,21.04,21.05,20.97,21.0,66696.0,20.4171,20.4268,20.3491,20.3782,66696.0
2020-06-29 12:10:00,20.99,21.04,20.99,21.01,65644.0,20.3685,20.4171,20.3685,20.3879,65644.0
2020-06-29 12:15:00,21.02,21.14,20.98,21.11,114052.0,20.3976,20.5141,20.3588,20.485,114052.0
2020-06-29 12:20:00,21.12,21.15,21.1,21.11,180900.0,20.4947,20.5238,20.4753,20.485,180900.0
2020-06-29 12:25:00,21.1,21.14,21.09,21.13,95430.0,20.4753,20.5141,20.4656,20.5044,95430.0
2020-06-29 12:30:00,21.13,21.16,21.12,21.15,92950.0,20.5044,20.5335,20.4947,20.5238,92950.0
2020-06-29 12:35:00,21.15,21.18,21.14,21.16,140280.0,20.5238,20.5529,20.5141,20.5335,140280.0
2020-06-29 12:40:00,21.15,21.16,21.13,21.14,55822.0,20.5238,20.5335,20.5044,20.5141,55822.0
2020-06-29 12:45:00,21.14,21.17,21.13,21.16,50806.0,20.5141,20.5432,20.5044,20.5335,50806.0
2020-06-29 12:50:00,21.15,21.18,21.13,21.14,36462.0,20.5238,20.5529,20.5044,20.5141,36462.0
2020-06-29 12:55:00,21.14,21.15,21.07,21.1,72830.0,20.5141,20.5238,20.4462,20.4753,72830.0
2020-06-29 13:00:00,21.1,21.11,21.06,21.07,35030.0,20.4753,20.485,20.4365,20.4462,35030.0
2020-06-29 13:05:00,21.07,21.09,21.06,21.07,28022.0,20.4462,20.4656,20.4365,20.4462,28022.0
2020-06-29 13:10:00,21.07,21.11,21.07,21.11,48868.0,20.4462,20.485,20.4462,20.485,48868.0
2020-06-29 13:15:00,21.1,21.11,21.08,21.09,20420.0,20.4753,20.485,20.4559,20.4656,20420.0
2020-06-29 13:20:00,21.08,21.13,21.07,21.11,42946.0,20.4559,20.5044,20.4462,20.485,42946.0
2020-06-29 13:25:00,21.11,21.14,21.1,21.14,54154.0,20.485,20.5141,20.4753,20.5141,54154.0
2020-06-29 13:30:00,21.13,21.16,21.1,21.11,81888.0,20.5044,20.5335,20.4753,20.485,81888.0
2020-06-29 13:35:00,21.11,21.22,21.11,21.22,124028.0,20.485,20.5917,20.485,20.5917,124028.0
2020-06-29 13:40:00,21.21,21.22,21.18,21.19,48938.0,20.582,20.5917,20.5529,20.5626,48938.0
2020-06-29 13:45:00,21.18,21.2,21.18,21.19,73072.0,20.5529,20.5723,20.5529,20.5626,73072.0
2020-06-29 13:50:00,21.18,21.19,21.16,21.17,23054.0,20.5529,20.5626,20.5335,20.5432,23054.0
2020-06-29 13:55:00,21.17,21.17,21.13,21.14,46268.0,20.5432,20.5432,20.5044,20.5141,46268.0
2020-06-29 14:00:00,21.15,21.18,21.14,21.15,59880.0,20.5238,20.5529,20.5141,20.5238,59880.0
2020-06-29 14:05:00,21.15,21.15,21.07,21.07,76738.0,20.5238,20.5238,20.4462,20.4462,76738.0
2020-06-29 14:10:00,21.09,21.12,21.09,21.11,69066.0,20.4656,20.4947,20.4656,20.485,69066.0
2020-06-29 14:15:00,21.11,21.15,21.11,21.11,52912.0,20.485,20.5238,20.485,20.485,52912.0
2020-06-29 14:20:00,21.1,21.13,21.09,21.1,61326.0,20.4753,20.5044,20.4656,20.4753,61326.0
2020-06-29 14:25:00,21.08,21.08,21.02,21.05,92314.0,20.4559,20.4559,20.3976,20.4268,92314.0
2020-06-29 14:30:00,21.05,21.08,21.04,21.05,70086.0,20.4268,20.4559,20.4171,20.4268,70086.0
2020-06-29 14:35:00,21.06,21.07,21.03,21.06,38296.0,20.4365,20.4462,20.4074,20.4365,38296.0
2020-06-29 14:40:00,21.06,21.11,21.05,21.09,84924.0,20.4365,20.485,20.4268,20.4656,84924.0
2020-06-29 14:45:00,21.1,21.1,20.98,21.0,176002.0,20.4753,20.4753,20.3588,20.3782,176002.0
2020-06-29 14:50:00,20.99,21.02,20.96,21.01,108578.0,20.3685,20.3976,20.3394,20.3879,108578.0
2020-06-29 14:55:00,20.99,21.04,20.98,21.01,74624.0,20.3685,20.4171,20.3588,20.3879,74624.0
2020-06-29 15:00:00,21.0,21.03,20.9,20.9,236806.0,20.3782,20.4074,20.2812,20.2812,236806.0
2020-06-29 15:05:00,20.91,20.93,20.89,20.92,85198.0,20.2909,20.3103,20.2715,20.3006,85198.0
2020-06-29 15:10:00,20.92,20.92,20.86,20.9,157090.0,20.3006,20.3006,20.2424,20.2812,157090.0
2020-06-29 15:15:00,20.9,20.95,20.88,20.92,131152.0,20.2812,20.3297,20.2618,20.3006,131152.0
2020-06-29 15:20:00,20.92,20.99,20.92,20.97,108700.0,20.3006,20.3685,20.3006,20.3491,108700.0
2020-06-29 15:25:00,20.97,21.0,20.93,20.98,86624.0,20.3491,20.3782,20.3103,20.3588,86624.0
2020-06-29 15:30:00,20.98,21.1,20.98,21.09,353360.0,20.3588,20.4753,20.3588,20.4656,353360.0
2020-06-29 15:35:00,21.08,21.1,21.04,21.04,141202.0,20.4559,20.4753,20.4171,20.4171,141202.0
2020-06-29 15:40:00,21.04,21.07,20.94,20.99,113784.0,20.4171,20.4462,20.32,20.3685,113784.0
2020-06-29 15:45:00,21.0,21.05,20.91,20.93,138818.0,20.3782,20.4268,20.2909,20.3103,138818.0
2020-06-29 15:50:00,20.94,21.08,20.92,21.08,295688.0,20.32,20.4559,20.3006,20.4559,295688.0
2020-06-29 15:55:00,21.09,21.31,21.08,21.31,478366.0,20.4656,20.6791,20.4559,20.6791,478366.0
2020-06-30 09:30:00,21.23,21.36,21.18,21.31,420690.0,20.6014,20.7276,20.5529,20.6791,420690.0
2020-06-30 09:35:00,21.32,21.44,21.31,21.43,222350.0,20.6888,20.8052,20.6791,20.7955,222350.0
2020-06-30 09:40:00,21.43,21.43,21.3,21.37,207834.0,20.7955,20.7955,20.6694,20.7373,207834.0
2020-06-30 09:45:00,21.41,21.5,21.35,21.36,240340.0,20.7761,20.8634,20.7179,20.7276,240340.0
2020-06-30 09:50:00,21.39,21.39,21.28,21.38,218526.0,20.7567,20.7567,20.6499,20.747,218526.0
2020-06-30 09:55:00,21.39,21.44,21.35,21.39,142460.0,20.7567,20.8052,20.7179,20.7567,142460.0
2020-06-30 10:00:00,21.39,21.48,21.38,21.43,224856.0,20.7567,20.844,20.747,20.7955,224856.0
2020-06-30 10:05:00,21.44,21.56,21.43,21.53,311930.0,20.8052,20.9217,20.7955,20.8925,311930.0
2020-06-30 10:10:00,21.54,21.54,21.46,21.51,144896.0,20.9023,20.9023,20.8246,20.8731,144896.0
2020-06-30 10:15:00,21.51,21.54,21.47,21.5,213246.0,20.8731,20.9023,20.8343,20.8634,213246.0
2020-06-30 10:20:00,21.49,21.61,21.48,21.58,206162.0,20.8537,20.9702,20.844,20.9411,206162.0
2020-06-30 10:25:00,21.58,21.63,21.48,21.52,227392.0,20.9411,20.9896,20.844,20.8828,227392.0
2020-06-30 10:30:00,21.53,21.57,21.52,21.54,169464.0,20.8925,20.9314,20.8828,20.9023,169464.0
2020-06-30 10:35:00,21.54,21.58,21.48,21.49,146928.0,20.9023,20.9411,20.844,20.8537,146928.0
2020-06-30 10:40:00,21.5,21.61,21.49,21.56,180454.0,20.8634,20.9702,20.8537,20.9217,180454.0
2020-06-30 10:45:00,21.57,21.63,21.55,21.58,98630.0,20.9314,20.9896,20.912,20.9411,98630.0
2020-06-30 10:50:00,21.59,21.77,21.58,21.71,329772.0,20.9508,21.1254,20.9411,21.0672,329772.0
2020-06-30 10:55:00,21.71,21.77,21.68,21.75,255116.0,21.0672,21.1254,21.0381,21.106,255116.0
2020-06-30 11:00:00,21.76,21.81,21.73,21.8,276736.0,21.1157,21.1643,21.0866,21.1546,276736.0
2020-06-30 11:05:00,21.81,21.85,21.75,21.79,193802.0,21.1643,21.2031,21.106,21.1448,193802.0
2020-06-30 11:10:00,21.8,21.81,21.75,21.8,351360.0,21.1546,21.1643,21.106,21.1546,351360.0
2020-06-30 11:15:00,21.81,21.87,21.79,21.86,475488.0,21.1643,21.2225,21.1448,21.2128,475488.0
2020-06-30 11:20:00,21.86,21.91,21.84,21.85,302420.0,21.2128,21.2613,21.1934,21.2031,302420.0
2020-06-30 11:25:00,21.85,21.88,21.81,21.83,133736.0,21.2031,21.2322,21.1643,21.1837,133736.0
2020-06-30 11:30:00,21.82,21.83,21.74,21.74,267748.0,21.174,21.1837,21.0963,21.0963,267748.0
2020-06-30 11:35:00,21.74,21.77,21.71,21.75,256036.0,21.0963,21.1254,21.0672,21.106,256036.0
2020-06-30 11:40:00,21.75,21.78,21.68,21.77,214826.0,21.106,21.1351,21.0381,21.1254,214826.0
2020-06-30 11:45:00,21.78,21.81,21.75,21.78,175130.0,21.1351,21.1643,21.106,21.1351,175130.0
2020-06-30 11:50:00,21.78,21.81,21.74,21.81,95086.0,21.1351,21.1643,21.0963,21.1643,95086.0
2020-06-30 11:55:00,21.81,21.82,21.78,21.8,73156.0,21.1643,21.174,21.1351,21.1546,73156.0
2020-06-30 12:00:00,21.81,21.83,21.77,21.8,74216.0,21.1643,21.1837,21.1254,21.1546,74216.0
2020-06-30 12:05:00,21.8,21.85,21.8,21.84,91994.0,21.1546,21.2031,21.1546,21.1934,91994.0
2020-06-30 12:10:00,21.85,21.91,21.84,21.86,162344.0,21.2031,21.2613,21.1934,21.2128,162344.0
2020-06-30 12:15:00,21.88,21.96,21.86,21.93,178756.0,21.2322,21.3098,21.2128,21.2807,178756.0
2020-06-30 12:20:00,21.93,21.94,21.9,21.9,130114.0,21.2807,21.2904,21.2516,21.2516,130114.0
2020-06-30 12:25:00,21.91,21.93,21.86,21.89,179252.0,21.2613,21.2807,21.2128,21.2419,179252.0
2020-06-30 12:30:00,21.89,21.93,21.79,21.81,628562.0,21.2419,21.2807,21.1448,21.1643,628562.0
2020-06-30 12:35:00,21.81,21.87,21.8,21.86,172110.0,21.1643,21.2225,21.1546,21.2128,172110.0
2020-06-30 12:40:00,21.86,21.86,21.73,21.76,174144.0,21.2128,21.2128,21.0866,21.1157,174144.0
2020-06-30 12:45:00,21.75,21.76,21.68,21.72,220216.0,21.106,21.1157,21.0381,21.0769,220216.0
2020-06-30 12:50:00,21.72,21.75,21.71,21.73,123190.0,21.0769,21.106,21.0672,21.0866,123190.0
2020-06-30 12:55:00,21.73,21.77,21.7,21.7,50606.0,21.0866,21.1254,21.0575,21.0575,50606.0
2020-06-30 13:00:00,21.7,21.75,21.68,21.71,130206.0,21.0575,21.106,21.0381,21.0672,130206.0
2020-06-30 13:05:00,21.71,21.74,21.63,21.66,210640.0,21.0672,21.0963,20.9896,21.0187,210640.0
2020-06-30 13:10:00,21.66,21.68,21.63,21.66,107096.0,21.0187,21.0381,20.9896,21.0187,107096.0
2020-06-30 13:15:00,21.66,21.67,21.57,21.66,130614.0,21.0187,21.0284,20.9314,21.0187,130614.0
2020-06-30 13:20:00,21.65,21.72,21.64,21.68,142324.0,21.009,21.0769,20.9993,21.0381,142324.0
2020-06-30 13:25:00,21.68,21.73,21.67,21.73,46422.0,21.0381,21.0866,21.0284,21.0866,46422.0
2020-06-30 13:30:00,21.73,21.74,21.66,21.68,54906.0,21.0866,21.0963,21.0187,21.0381,54906.0
2020-06-30 13:35:00,21.68,21.7,21.65,21.68,69926.0,21.0381,21.0575,21.009,21.0381,69926.0
2020-06-30 13:40:00,21.68,21.68,21.61,21.63,104254.0,21.0381,21.0381,20.9702,20.9896,104254.0
2020-06-30 13:45:00,21.63,21.7,21.63,21.68,58144.0,20.9896,21.0575,20.9896,21.0381,58144.0
2020-06-30 13:50:00,21.68,21.74,21.64,21.73,118470.0,21.0381,21.0963,20.9993,21.0866,118470.0
2020-06-30 13:55:00,21.74,21.77,21.73,21.74,106672.0,21.0963,21.1254,21.0866,21.0963,106672.0
2020-06-30 14:00:00,21.74,21.74,21.65,21.7,165086.0,21.0963,21.0963,21.009,21.0575,165086.0
2020-06-30 14:05:00,21.71,21.74,21.68,21.74,136996.0,21.0672,21.0963,21.0381,21.0963,136996.0
2020-06-30 14:10:00,21.74,21.74,21.67,21.7,66786.0,21.0963,21.0963,21.0284,21.0575,66786.0
2020-06-30 14:15:00,21.69,21.75,21.68,21.75,226388.0,21.0478,21.106,21.0381,21.106,226388.0
2020-06-30 14:20:00,21.73,21.79,21.71,21.78,107986.0,21.0866,21.1448,21.0672,21.1351,107986.0
2020-06-30 14:25:00,21.79,21.86,21.78,21.86,195892.0,21.1448,21.2128,21.1351,21.2128,195892.0
2020-06-30 14:30:00,21.86,21.86,21.83,21.85,100184.0,21.2128,21.2128,21.1837,21.2031,100184.0
2020-06-30 14:35:00,21.85,21.87,21.83,21.86,54632.0,21.2031,21.2225,21.1837,21.2128,54632.0
2020-06-30 14:40:00,21.88,21.92,21.85,21.92,120414.0,21.2322,21.271,21.2031,21.271,120414.0
2020-06-30 14:45:00,21.91,21.91,21.87,21.9,92782.0,21.2613,21.2613,21.2225,21.2516,92782.0
2020-06-30 14:50:00,21.9,21.93,21.89,21.92,142578.0,21.2516,21.2807,21.2419,21.271,142578.0
2020-06-30 14:55:00,21.92,21.93,21.9,21.93,106684.0,21.271,21.2807,21.2516,21.2807,106684.0
2020-06-30 15:00:00,21.93,21.95,21.81,21.83,306146.0,21.2807,21.3001,21.1643,21.1837,306146.0
2020-06-30 15:05:00,21.82,21.86,21.78,21.83,173470.0,21.174,21.2128,21.1351,21.1837,173470.0
2020-06-30 15:10:00,21.84,21.89,21.82,21.87,101304.0,21.1934,21.2419,21.174,21.2225,101304.0
2020-06-30 15:15:00,21.87,21.91,21.82,21.9,104356.0,21.2225,21.2613,21.174,21.2516,104356.0
2020-06-30 15:20:00,21.91,22.0,21.9,21.98,194482.0,21.2613,21.3486,21.2516,21.3292,194482.0
2020-06-30 15:25:00,21.98,22.04,21.97,21.99,267866.0,21.3292,21.3874,21.3195,21.3389,267866.0
2020-06-30 15:30:00,21.99,22.12,21.98,22.11,563890.0,21.3389,21.4651,21.3292,21.4554,563890.0
2020-06-30 15:35:00,22.12,22.12,22.05,22.09,163614.0,21.4651,21.4651,21.3972,21.436,163614.0
2020-06-30 15:40:00,22.11,22.13,22.09,22.12,190660.0,21.4554,21.4748,21.436,21.4651,190660.0
2020-06-30 15:45:00,22.11,22.2,22.09,22.17,429048.0,21.4554,21.5427,21.436,21.5136,429048.0
2020-06-30 15:50:00,22.16,22.52,22.15,22.5,1403824.0,21.5039,21.8532,21.4942,21.8338,1403824.0
2020-06-30 15:55:00,22.49,22.49,22.15,22.17,821484.0,21.8241,21.8241,21.4942,21.5136,821484.0
2020-07-01 09:30:00,22.39,22.66,22.32,22.61,1462030.0,21.7271,21.9891,21.6592,21.9406,1462030.0
2020-07-01 09:35:00,22.61,22.68,22.47,22.49,733466.0,21.9406,22.0085,21.8047,21.8241,733466.0
2020-07-01 09:40:00,22.5,22.67,22.5,22.63,454132.0,21.8338,21.9988,21.8338,21.96,454132.0
2020-07-01 09:45:00,22.64,22.64,22.52,22.57,373200.0,21.9697,21.9697,21.8532,21.9018,373200.0
2020-07-01 09:50:00,22.57,22.65,22.37,22.41,608556.0,21.9018,21.9794,21.7077,21.7465,608556.0
2020-07-01 09:55:00,22.4,22.45,22.34,22.45,437466.0,21.7368,21.7853,21.6786,21.7853,437466.0
2020-07-01 10:00:00,22.45,22.61,22.43,22.52,666546.0,21.7853,21.9406,21.7659,21.8532,666546.0
2020-07-01 10:05:00,22.53,22.66,22.53,22.61,346470.0,21.8629,21.9891,21.8629,21.9406,346470.0
2020-07-01 10:10:00,22.61,22.68,22.61,22.67,221148.0,21.9406,22.0085,21.9406,21.9988,221148.0
2020-07-01 10:15:00,22.66,22.7,22.61,22.62,230928.0,21.9891,22.0279,21.9406,21.9503,230928.0
2020-07-01 10:20:00,22.65,22.68,22.57,22.58,182380.0,21.9794,22.0085,21.9018,21.9115,182380.0
2020-07-01 10:25:00,22.58,22.67,22.58,22.67,134002.0,21.9115,21.9988,21.9115,21.9988,134002.0
2020-07-01 10:30:00,22.68,22.75,22.66,22.67,245094.0,22.0085,22.0764,21.9891,21.9988,245094.0
2020-07-01 10:35:00,22.68,22.68,22.56,22.66,291744.0,22.0085,22.0085,21.8921,21.9891,291744.0
2020-07-01 10:40:00,22.66,22.67,22.56,22.57,260964.0,21.9891,21.9988,21.8921,21.9018,260964.0
2020-07-01 10:45:00,22.57,22.57,22.45,22.46,318888.0,21.9018,21.9018,21.7853,21.795,318888.0
2020-07-01 10:50:00,22.45,22.56,22.42,22.51,308630.0,21.7853,21.8921,21.7562,21.8435,308630.0
2020-07-01 10:55:00,22.5,22.6,22.48,22.6,141228.0,21.8338,21.9309,21.8144,21.9309,141228.0
2020-07-01 11:00:00,22.61,22.62,22.5,22.56,112034.0,21.9406,21.9503,21.8338,21.8921,112034.0
2020-07-01 11:05:00,22.56,22.61,22.56,22.59,69820.0,21.8921,21.9406,21.8921,21.9212,69820.0
2020-07-01 11:10:00,22.59,22.59,22.44,22.57,345532.0,21.9212,21.9212,21.7756,21.9018,345532.0
2020-07-01 11:15:00,22.56,22.61,22.44,22.47,239862.0,21.8921,21.9406,21.7756,21.8047,239862.0
2020-07-01 11:20:00,22.47,22.48,22.4,22.43,273208.0,21.8047,21.8144,21.7368,21.7659,273208.0
2020-07-01 11:25:00,22.44,22.45,22.27,22.3,602470.0,21.7756,21.7853,21.6106,21.6397,602470.0
2020-07-01 11:30:00,22.32,22.38,22.3,22.38,429230.0,21.6592,21.7174,21.6397,21.7174,429230.0
2020-07-01 11:35:00,22.38,22.4,22.34,22.39,275648.0,21.7174,21.7368,21.6786,21.7271,275648.0
2020-07-01 11:40:00,22.4,22.49,22.38,22.48,131196.0,21.7368,21.8241,21.7174,21.8144,131196.0
2020-07-01 11:45:00,22.48,22.54,22.47,22.53,126350.0,21.8144,21.8726,21.8047,21.8629,126350.0
2020-07-01 11:50:00,22.53,22.56,22.52,22.54,75100.0,21.8629,21.8921,21.8532,21.8726,75100.0
2020-07-01 11:55:00,22.53,22.57,22.5,22.52,174392.0,21.8629,21.9018,21.8338,21.8532,174392.0
2020-07-01 12:00:00,22.53,22.54,22.5,22.53,229496.0,21.8629,21.8726,21.8338,21.8629,229496.0
2020-07-01 12:05:00,22.52,22.57,22.52,22.57,92632.0,21.8532,21.9018,21.8532,21.9018,92632.0
2020-07-01 12:10:00,22.56,22.6,22.54,22.59,127374.0,21.8921,21.9309,21.8726,21.9212,127374.0
2020-07-01 12:15:00,22.6,22.68,22.59,22.67,267578.0,21.9309,22.0085,21.9212,21.9988,267578.0
2020-07-01 12:20:00,22.68,22.68,22.66,22.66,82914.0,22.0085,22.0085,21.9891,21.9891,82914.0
2020-07-01 12:25:00,22.67,22.71,22.66,22.68,140514.0,21.9988,22.0376,21.9891,22.0085,140514.0
2020-07-01 12:30:00,22.69,22.72,22.68,22.7,93378.0,22.0182,22.0473,22.0085,22.0279,93378.0
2020-07-01 12:35:00,22.7,22.78,22.68,22.78,253128.0,22.0279,22.1055,22.0085,22.1055,253128.0
2020-07-01 12:40:00,22.78,22.78,22.73,22.74,79932.0,22.1055,22.1055,22.057,22.0667,79932.0
2020-07-01 12:45:00,22.74,22.75,22.58,22.66,447986.0,22.0667,22.0764,21.9115,21.9891,447986.0
2020-07-01 12:50:00,22.68,22.68,22.58,22.6,141906.0,22.0085,22.0085,21.9115,21.9309,141906.0
2020-07-01 12:55:00,22.61,22.68,22.61,22.64,69730.0,21.9406,22.0085,21.9406,21.9697,69730.0
2020-07-01 13:00:00,22.65,22.67,22.57,22.61,53928.0,21.9794,21.9988,21.9018,21.9406,53928.0
2020-07-01 13:05:00,22.6,22.63,22.55,22.55,83406.0,21.9309,21.96,21.8823,21.8823,83406.0
2020-07-01 13:10:00,22.55,22.61,22.55,22.61,92824.0,21.8823,21.9406,21.8823,21.9406,92824.0
2020-07-01 13:15:00,22.6,22.61,22.56,22.61,49446.0,21.9309,21.9406,21.8921,21.9406,49446.0
2020-07-01 13:20:00,22.61,22.67,22.57,22.67,63798.0,21.9406,21.9988,21.9018,21.9988,63798.0
2020-07-01 13:25:00,22.67,22.67,22.64,22.65,104570.0,21.9988,21.9988,21.9697,21.9794,104570.0
2020-07-01 13:30:00,22.65,22.67,22.63,22.63,28844.0,21.9794,21.9988,21.96,21.96,28844.0
2020-07-01 13:35:00,22.64,22.7,22.63,22.69,58174.0,21.9697,22.0279,21.96,22.0182,58174.0
2020-07-01 13:40:00,22.7,22.7,22.57,22.57,146964.0,22.0279,22.0279,21.9018,21.9018,146964.0
2020-07-01 13:45:00,22.58,22.61,22.54,22.58,70758.0,21.9115,21.9406,21.8726,21.9115,70758.0
2020-07-01 13:50:00,22.58,22.64,22.55,22.61,140446.0,21.9115,21.9697,21.8823,21.9406,140446.0
2020-07-01 13:55:00,22.61,22.63,22.6,22.63,43494.0,21.9406,21.96,21.9309,21.96,43494.0
2020-07-01 14:00:00,22.65,22.72,22.61,22.7,100622.0,21.9794,22.0473,21.9406,22.0279,100622.0
2020-07-01 14:05:00,22.72,22.75,22.63,22.71,136892.0,22.0473,22.0764,21.96,22.0376,136892.0
2020-07-01 14:10:00,22.72,22.74,22.67,22.72,60604.0,22.0473,22.0667,21.9988,22.0473,60604.0
2020-07-01 14:15:00,22.73,22.73,22.68,22.71,91466.0,22.057,22.057,22.0085,22.0376,91466.0
2020-07-01 14:20:00,22.71,22.71,22.63,22.66,58912.0,22.0376,22.0376,21.96,21.9891,58912.0
2020-07-01 14:25:00,22.66,22.7,22.64,22.67,43168.0,21.9891,22.0279,21.9697,21.9988,43168.0
2020-07-01 14:30:00,22.68,22.73,22.61,22.63,223680.0,22.0085,22.057,21.9406,21.96,223680.0
2020-07-01 14:35:00,22.64,22.65,22.57,22.59,155938.0,21.9697,21.9794,21.9018,21.9212,155938.0
2020-07-01 14:40:00,22.6,22.65,22.56,22.56,115880.0,21.9309,21.9794,21.8921,21.8921,115880.0
2020-07-01 14:45:00,22.56,22.6,22.54,22.58,77404.0,21.8921,21.9309,21.8726,21.9115,77404.0
2020-07-01 14:50:00,22.58,22.64,22.58,22.64,39344.0,21.9115,21.9697,21.9115,21.9697,39344.0
2020-07-01 14:55:00,22.63,22.69,22.61,22.66,122186.0,21.96,22.0182,21.9406,21.9891,122186.0
2020-07-01 15:00:00,22.67,22.75,22.64,22.74,178678.0,21.9988,22.0764,21.9697,22.0667,178678.0
2020-07-01 15:05:00,22.75,22.77,22.73,22.74,177256.0,22.0764,22.0958,22.057,22.0667,177256.0
2020-07-01 15:10:00,22.74,22.76,22.67,22.72,68920.0,22.0667,22.0861,21.9988,22.0473,68920.0
2020-07-01 15:15:00,22.74,22.75,22.68,22.74,29878.0,22.0667,22.0764,22.0085,22.0667,29878.0
2020-07-01 15:20:00,22.74,22.82,22.73,22.81,175594.0,22.0667,22.1444,22.057,22.1346,175594.0
2020-07-01 15:25:00,22.81,22.84,22.78,22.8,195558.0,22.1346,22.1638,22.1055,22.1249,195558.0
2020-07-01 15:30:00,22.79,22.85,22.76,22.8,172166.0,22.1152,22.1735,22.0861,22.1249,172166.0
2020-07-01 15:35:00,22.79,22.81,22.75,22.8,183642.0,22.1152,22.1346,22.0764,22.1249,183642.0
2020-07-01 15:40:00,22.81,22.85,22.78,22.8,186234.0,22.1346,22.1735,22.1055,22.1249,186234.0
2020-07-01 15:45:00,22.8,22.88,22.77,22.88,266306.0,22.1249,22.2026,22.0958,22.2026,266306.0
2020-07-01 15:50:00,22.85,22.86,22.67,22.67,377756.0,22.1735,22.1832,21.9988,21.9988,377756.0
2020-07-01 15:55:00,22.67,22.68,22.57,22.6,619398.0,21.9988,22.0085,21.9018,21.9309,619398.0
2020-07-02 09:30:00,23.41,23.59,23.38,23.58,698780.0,22.7169,22.8916,22.6878,22.8819,698780.0
2020-07-02 09:35:00,23.58,23.65,23.48,23.55,517644.0,22.8819,22.9498,22.7848,22.8527,517644.0
2020-07-02 09:40:00,23.55,23.58,23.53,23.55,253292.0,22.8527,22.8819,22.8333,22.8527,253292.0
2020-07-02 09:45:00,23.55,23.66,23.54,23.61,375594.0,22.8527,22.9595,22.843,22.911,375594.0
2020-07-02 09:50:00,23.61,23.64,23.58,23.59,213894.0,22.911,22.9401,22.8819,22.8916,213894.0
2020-07-02 09:55:00,23.6,23.67,23.59,23.65,223220.0,22.9013,22.9692,22.8916,22.9498,223220.0
2020-07-02 10:00:00,23.66,23.72,23.59,23.65,331350.0,22.9595,23.0177,22.8916,22.9498,331350.0
2020-07-02 10:05:00,23.64,23.69,23.61,23.64,162674.0,22.9401,22.9886,22.911,22.9401,162674.0
2020-07-02 10:10:00,23.64,23.65,23.49,23.5,180022.0,22.9401,22.9498,22.7945,22.8042,180022.0
2020-07-02 10:15:00,23.51,23.6,23.51,23.54,151504.0,22.8139,22.9013,22.8139,22.843,151504.0
2020-07-02 10:20:00,23.54,23.55,23.41,23.41,196202.0,22.843,22.8527,22.7169,22.7169,196202.0
2020-07-02 10:25:00,23.41,23.43,23.25,23.26,310430.0,22.7169,22.7363,22.5616,22.5713,310430.0
2020-07-02 10:30:00,23.25,23.34,23.22,23.27,381262.0,22.5616,22.649,22.5325,22.581,381262.0
2020-07-02 10:35:00,23.27,23.35,23.24,23.33,247834.0,22.581,22.6587,22.5519,22.6393,247834.0
2020-07-02 10:40:00,23.33,23.4,23.31,23.38,301042.0,22.6393,22.7072,22.6198,22.6878,301042.0
2020-07-02 10:45:00,23.38,23.42,23.27,23.31,371546.0,22.6878,22.7266,22.581,22.6198,371546.0
2020-07-02 10:50:00,23.3,23.34,23.11,23.16,364532.0,22.6101,22.649,22.4258,22.4743,364532.0
2020-07-02 10:55:00,23.16,23.18,23.09,23.11,245882.0,22.4743,22.4937,22.4064,22.4258,245882.0
2020-07-02 11:00:00,23.1,23.15,22.98,23.05,423098.0,22.4161,22.4646,22.2996,22.3675,423098.0
2020-07-02 11:05:00,23.05,23.16,23.05,23.08,139826.0,22.3675,22.4743,22.3675,22.3967,139826.0
2020-07-02 11:10:00,23.08,23.09,22.96,22.99,186630.0,22.3967,22.4064,22.2802,22.3093,186630.0
2020-07-02 11:15:00,22.99,23.09,22.92,23.09,477862.0,22.3093,22.4064,22.2414,22.4064,477862.0
2020-07-02 11:20:00,23.09,23.16,23.07,23.13,475452.0,22.4064,22.4743,22.387,22.4452,475452.0
2020-07-02 11:25:00,23.14,23.14,23.05,23.09,216052.0,22.4549,22.4549,22.3675,22.4064,216052.0
2020-07-02 11:30:00,23.1,23.23,23.09,23.21,395172.0,22.4161,22.5422,22.4064,22.5228,395172.0
2020-07-02 11:35:00,23.21,23.22,23.18,23.2,129450.0,22.5228,22.5325,22.4937,22.5131,129450.0
2020-07-02 11:40:00,23.2,23.29,23.18,23.28,206928.0,22.5131,22.6004,22.4937,22.5907,206928.0
2020-07-02 11:45:00,23.28,23.3,23.26,23.29,302262.0,22.5907,22.6101,22.5713,22.6004,302262.0
2020-07-02 11:50:00,23.29,23.3,23.22,23.28,158950.0,22.6004,22.6101,22.5325,22.5907,158950.0
2020-07-02 11:55:00,23.29,23.32,23.24,23.27,144026.0,22.6004,22.6295,22.5519,22.581,144026.0
2020-07-02 12:00:00,23.28,23.29,23.11,23.14,273248.0,22.5907,22.6004,22.4258,22.4549,273248.0
2020-07-02 12:05:00,23.15,23.22,23.14,23.22,66920.0,22.4646,22.5325,22.4549,22.5325,66920.0
2020-07-02 12:10:00,23.22,23.27,23.2,23.23,85980.0,22.5325,22.581,22.5131,22.5422,85980.0
2020-07-02 12:15:00,23.22,23.24,23.15,23.23,74390.0,22.5325,22.5519,22.4646,22.5422,74390.0
2020-07-02 12:20:00,23.23,23.26,23.2,23.24,64602.0,22.5422,22.5713,22.5131,22.5519,64602.0
2020-07-02 12:25:00,23.23,23.29,23.21,23.28,95748.0,22.5422,22.6004,22.5228,22.5907,95748.0
2020-07-02 12:30:00,23.29,23.29,23.23,23.27,95718.0,22.6004,22.6004,22.5422,22.581,95718.0
2020-07-02 12:35:00,23.27,23.27,23.18,23.26,118108.0,22.581,22.581,22.4937,22.5713,118108.0
2020-07-02 12:40:00,23.25,23.25,23.22,23.24,41494.0,22.5616,22.5616,22.5325,22.5519,41494.0
2020-07-02 12:45:00,23.25,23.28,23.24,23.27,74070.0,22.5616,22.5907,22.5519,22.581,74070.0
2020-07-02 12:50:00,23.27,23.3,23.22,23.23,128250.0,22.581,22.6101,22.5325,22.5422,128250.0
2020-07-02 12:55:00,23.24,23.29,23.23,23.29,81280.0,22.5519,22.6004,22.5422,22.6004,81280.0
2020-07-02 13:00:00,23.29,23.29,23.24,23.25,25498.0,22.6004,22.6004,22.5519,22.5616,25498.0
2020-07-02 13:05:00,23.25,23.28,23.24,23.27,58214.0,22.5616,22.5907,22.5519,22.581,58214.0
2020-07-02 13:10:00,23.26,23.27,23.22,23.23,70518.0,22.5713,22.581,22.5325,22.5422,70518.0
2020-07-02 13:15:00,23.24,23.25,23.21,23.23,50816.0,22.5519,22.5616,22.5228,22.5422,50816.0
2020-07-02 13:20:00,23.23,23.29,23.23,23.29,34210.0,22.5422,22.6004,22.5422,22.6004,34210.0
2020-07-02 13:25:00,23.29,23.29,23.25,23.27,39074.0,22.6004,22.6004,22.5616,22.581,39074.0
2020-07-02 13:30:00,23.27,23.29,23.25,23.28,65554.0,22.581,22.6004,22.5616,22.5907,65554.0
2020-07-02 13:35:00,23.28,23.3,23.27,23.3,34550.0,22.5907,22.6101,22.581,22.6101,34550.0
2020-07-02 13:40:00,23.3,23.35,23.29,23.35,86886.0,22.6101,22.6587,22.6004,22.6587,86886.0
2020-07-02 13:45:00,23.34,23.39,23.33,23.38,94068.0,22.649,22.6975,22.6393,22.6878,94068.0
2020-07-02 13:50:00,23.38,23.39,23.36,23.37,102914.0,22.6878,22.6975,22.6684,22.6781,102914.0
2020-07-02 13:55:00,23.37,23.37,23.28,23.29,99046.0,22.6781,22.6781,22.5907,22.6004,99046.0
2020-07-02 14:00:00,23.3,23.34,23.25,23.26,94914.0,22.6101,22.649,22.5616,22.5713,94914.0
2020-07-02 14:05:00,23.24,23.29,23.24,23.25,52160.0,22.5519,22.6004,22.5519,22.5616,52160.0
2020-07-02 14:10:00,23.25,23.29,23.25,23.27,38350.0,22.5616,22.6004,22.5616,22.581,38350.0
2020-07-02 14:15:00,23.27,23.3,23.25,23.29,40966.0,22.581,22.6101,22.5616,22.6004,40966.0
2020-07-02 14:20:00,23.29,23.35,23.25,23.35,53558.0,22.6004,22.6587,22.5616,22.6587,53558.0
2020-07-02 14:25:00,23.35,23.38,23.34,23.36,65208.0,22.6587,22.6878,22.649,22.6684,65208.0
2020-07-02 14:30:00,23.36,23.42,23.36,23.41,173410.0,22.6684,22.7266,22.6684,22.7169,173410.0
2020-07-02 14:35:00,23.4,23.43,23.38,23.41,108702.0,22.7072,22.7363,22.6878,22.7169,108702.0
2020-07-02 14:40:00,23.41,23.43,23.35,23.38,128884.0,22.7169,22.7363,22.6587,22.6878,128884.0
2020-07-02 14:45:00,23.37,23.4,23.36,23.4,50486.0,22.6781,22.7072,22.6684,22.7072,50486.0
2020-07-02 14:50:00,23.39,23.43,23.35,23.36,213550.0,22.6975,22.7363,22.6587,22.6684,213550.0
2020-07-02 14:55:00,23.36,23.39,23.34,23.36,81380.0,22.6684,22.6975,22.649,22.6684,81380.0
2020-07-02 15:00:00,23.38,23.39,23.28,23.29,123792.0,22.6878,22.6975,22.5907,22.6004,123792.0
2020-07-02 15:05:00,23.31,23.32,23.27,23.28,35392.0,22.6198,22.6295,22.581,22.5907,35392.0
2020-07-02 15:10:00,23.27,23.28,23.21,23.23,89512.0,22.581,22.5907,22.5228,22.5422,89512.0
2020-07-02 15:15:00,23.23,23.25,23.21,23.22,182942.0,22.5422,22.5616,22.5228,22.5325,182942.0
2020-07-02 15:20:00,23.23,23.28,23.23,23.28,174372.0,22.5422,22.5907,22.5422,22.5907,174372.0
2020-07-02 15:25:00,23.28,23.28,23.18,23.2,121300.0,22.5907,22.5907,22.4937,22.5131,121300.0
2020-07-02 15:30:00,23.2,23.23,23.16,23.18,280150.0,22.5131,22.5422,22.4743,22.4937,280150.0
2020-07-02 15:35:00,23.18,23.2,23.15,23.16,102610.0,22.4937,22.5131,22.4646,22.4743,102610.0
2020-07-02 15:40:00,23.18,23.18,23.04,23.07,268058.0,22.4937,22.4937,22.3578,22.387,268058.0
2020-07-02 15:45:00,23.06,23.1,23.02,23.03,427708.0,22.3772,22.4161,22.3384,22.3481,427708.0
2020-07-02 15:50:00,23.03,23.03,22.85,22.87,783032.0,22.3481,22.3481,22.1735,22.1929,783032.0
2020-07-02 15:55:00,22.87,22.98,22.8,22.95,682314.0,22.1929,22.2996,22.1249,22.2705,682314.0
2020-07-06 09:30:00,23.89,23.93,23.83,23.89,771218.0,23.1827,23.2215,23.1244,23.1827,771218.0
2020-07-06 09:35:00,23.89,23.91,23.76,23.78,431176.0,23.1827,23.2021,23.0565,23.0759,431176.0
2020-07-06 09:40:00,23.78,23.86,23.76,23.82,201136.0,23.0759,23.1536,23.0565,23.1147,201136.0
2020-07-06 09:45:00,23.83,23.9,23.82,23.85,356648.0,23.1244,23.1924,23.1147,23.1439,356648.0
2020-07-06 09:50:00,23.86,23.92,23.85,23.9,259574.0,23.1536,23.2118,23.1439,23.1924,259574.0
2020-07-06 09:55:00,23.91,23.99,23.91,23.94,319360.0,23.2021,23.2797,23.2021,23.2312,319360.0
2020-07-06 10:00:00,23.97,24.12,23.95,23.96,554150.0,23.2603,23.4059,23.2409,23.2506,554150.0
2020-07-06 10:05:00,23.97,23.97,23.78,23.84,301794.0,23.2603,23.2603,23.0759,23.1342,301794.0
2020-07-06 10:10:00,23.86,23.87,23.73,23.78,180626.0,23.1536,23.1633,23.0274,23.0759,180626.0
2020-07-06 10:15:00,23.78,23.88,23.78,23.84,134172.0,23.0759,23.173,23.0759,23.1342,134172.0
2020-07-06 10:20:00,23.83,23.85,23.75,23.78,151998.0,23.1244,23.1439,23.0468,23.0759,151998.0
2020-07-06 10:25:00,23.78,23.81,23.69,23.78,242244.0,23.0759,23.105,22.9886,23.0759,242244.0
2020-07-06 10:30:00,23.78,23.87,23.74,23.85,168326.0,23.0759,23.1633,23.0371,23.1439,168326.0
2020-07-06 10:35:00,23.84,23.85,23.82,23.84,93518.0,23.1342,23.1439,23.1147,23.1342,93518.0
2020-07-06 10:40:00,23.84,23.9,23.8,23.86,239624.0,23.1342,23.1924,23.0953,23.1536,239624.0
2020-07-06 10:45:00,23.87,23.97,23.85,23.97,190264.0,23.1633,23.2603,23.1439,23.2603,190264.0
2020-07-06 10:50:00,23.96,23.98,23.94,23.98,102678.0,23.2506,23.27,23.2312,23.27,102678.0
2020-07-06 10:55:00,23.98,24.0,23.94,23.99,149610.0,23.27,23.2894,23.2312,23.2797,149610.0
2020-07-06 11:00:00,24.0,24.0,23.95,23.99,95056.0,23.2894,23.2894,23.2409,23.2797,95056.0
2020-07-06 11:05:00,23.99,24.0,23.98,23.99,38880.0,23.2797,23.2894,23.27,23.2797,38880.0
2020-07-06 11:10:00,23.98,24.03,23.96,23.98,84620.0,23.27,23.3185,23.2506,23.27,84620.0
2020-07-06 11:15:00,24.0,24.04,23.96,24.04,132446.0,23.2894,23.3282,23.2506,23.3282,132446.0
2020-07-06 11:20:00,24.05,24.05,23.99,24.02,170820.0,23.3379,23.3379,23.2797,23.3088,170820.0
2020-07-06 11:25:00,24.02,24.05,24.01,24.04,111588.0,23.3088,23.3379,23.2991,23.3282,111588.0
2020-07-06 11:30:00,24.04,24.04,23.96,24.0,131328.0,23.3282,23.3282,23.2506,23.2894,131328.0
2020-07-06 11:35:00,24.0,24.06,24.0,24.0,250122.0,23.2894,23.3476,23.2894,23.2894,250122.0
2020-07-06 11:40:00,24.01,24.05,24.0,24.03,58444.0,23.2991,23.3379,23.2894,23.3185,58444.0
2020-07-06 11:45:00,24.02,24.06,24.02,24.04,76626.0,23.3088,23.3476,23.3088,23.3282,76626.0
2020-07-06 11:50:00,24.04,24.05,23.97,23.98,80710.0,23.3282,23.3379,23.2603,23.27,80710.0
2020-07-06 11:55:00,23.97,23.97,23.89,23.89,161102.0,23.2603,23.2603,23.1827,23.1827,161102.0
2020-07-06 12:00:00,23.89,23.92,23.89,23.91,75936.0,23.1827,23.2118,23.1827,23.2021,75936.0
2020-07-06 12:05:00,23.91,23.91,23.83,23.88,152942.0,23.2021,23.2021,23.1244,23.173,152942.0
2020-07-06 12:10:00,23.87,23.89,23.86,23.86,51156.0,23.1633,23.1827,23.1536,23.1536,51156.0
2020-07-06 12:15:00,23.87,23.91,23.84,23.84,195480.0,23.1633,23.2021,23.1342,23.1342,195480.0
2020-07-06 12:20:00,23.84,23.86,23.79,23.84,290542.0,23.1342,23.1536,23.0856,23.1342,290542.0
2020-07-06 12:25:00,23.84,23.86,23.82,23.85,153618.0,23.1342,23.1536,23.1147,23.1439,153618.0
2020-07-06 12:30:00,23.85,23.85,23.81,23.82,173294.0,23.1439,23.1439,23.105,23.1147,173294.0
2020-07-06 12:35:00,23.82,23.87,23.82,23.86,74894.0,23.1147,23.1633,23.1147,23.1536,74894.0
2020-07-06 12:40:00,23.86,23.89,23.85,23.88,74582.0,23.1536,23.1827,23.1439,23.173,74582.0
2020-07-06 12:45:00,23.88,23.91,23.87,23.9,46416.0,23.173,23.2021,23.1633,23.1924,46416.0
2020-07-06 12:50:00,23.91,23.91,23.88,23.89,39574.0,23.2021,23.2021,23.173,23.1827,39574.0
2020-07-06 12:55:00,23.89,23.92,23.88,23.9,43480.0,23.1827,23.2118,23.173,23.1924,43480.0
2020-07-06 13:00:00,23.9,23.91,23.89,23.89,27832.0,23.1924,23.2021,23.1827,23.1827,27832.0
2020-07-06 13:05:00,23.9,23.9,23.86,23.87,51118.0,23.1924,23.1924,23.1536,23.1633,51118.0
2020-07-06 13:10:00,23.86,23.88,23.83,23.84,52972.0,23.1536,23.173,23.1244,23.1342,52972.0
2020-07-06 13:15:00,23.84,23.86,23.79,23.8,89148.0,23.1342,23.1536,23.0856,23.0953,89148.0
2020-07-06 13:20:00,23.81,23.85,23.81,23.84,38046.0,23.105,23.1439,23.105,23.1342,38046.0
2020-07-06 13:25:00,23.84,23.92,23.84,23.91,82858.0,23.1342,23.2118,23.1342,23.2021,82858.0
2020-07-06 13:30:00,23.93,23.94,23.91,23.92,145896.0,23.2215,23.2312,23.2021,23.2118,145896.0
2020-07-06 13:35:00,23.92,23.92,23.89,23.9,69956.0,23.2118,23.2118,23.1827,23.1924,69956.0
2020-07-06 13:40:00,23.9,23.93,23.89,23.93,64038.0,23.1924,23.2215,23.1827,23.2215,64038.0
2020-07-06 13:45:00,23.93,23.93,23.9,23.91,36596.0,23.2215,23.2215,23.1924,23.2021,36596.0
2020-07-06 13:50:00,23.9,23.91,23.86,23.9,65258.0,23.1924,23.2021,23.1536,23.1924,65258.0
2020-07-06 13:55:00,23.9,23.94,23.89,23.93,55492.0,23.1924,23.2312,23.1827,23.2215,55492.0
2020-07-06 14:00:00,23.93,23.93,23.83,23.86,176150.0,23.2215,23.2215,23.1244,23.1536,176150.0
2020-07-06 14:05:00,23.84,23.86,23.82,23.82,70826.0,23.1342,23.1536,23.1147,23.1147,70826.0
2020-07-06 14:10:00,23.82,23.85,23.78,23.79,70670.0,23.1147,23.1439,23.0759,23.0856,70670.0
2020-07-06 14:15:00,23.79,23.8,23.73,23.73,141024.0,23.0856,23.0953,23.0274,23.0274,141024.0
2020-07-06 14:20:00,23.73,23.77,23.7,23.77,191150.0,23.0274,23.0662,22.9983,23.0662,191150.0
2020-07-06 14:25:00,23.77,23.79,23.75,23.79,260362.0,23.0662,23.0856,23.0468,23.0856,260362.0
2020-07-06 14:30:00,23.78,23.85,23.77,23.85,97770.0,23.0759,23.1439,23.0662,23.1439,97770.0
2020-07-06 14:35:00,23.85,23.88,23.83,23.84,93088.0,23.1439,23.173,23.1244,23.1342,93088.0
2020-07-06 14:40:00,23.84,23.85,23.77,23.78,161690.0,23.1342,23.1439,23.0662,23.0759,161690.0
2020-07-06 14:45:00,23.78,23.81,23.75,23.78,174684.0,23.0759,23.105,23.0468,23.0759,174684.0
2020-07-06 14:50:00,23.78,23.78,23.73,23.78,64172.0,23.0759,23.0759,23.0274,23.0759,64172.0
2020-07-06 14:55:00,23.78,23.82,23.77,23.79,273676.0,23.0759,23.1147,23.0662,23.0856,273676.0
2020-07-06 15:00:00,23.78,23.83,23.72,23.75,86762.0,23.0759,23.1244,23.0177,23.0468,86762.0
2020-07-06 15:05:00,23.75,23.79,23.72,23.77,93216.0,23.0468,23.0856,23.0177,23.0662,93216.0
2020-07-06 15:10:00,23.75,23.84,23.74,23.79,101362.0,23.0468,23.1342,23.0371,23.0856,101362.0
2020-07-06 15:15:00,23.8,23.8,23.74,23.79,74626.0,23.0953,23.0953,23.0371,23.0856,74626.0
2020-07-06 15:20:00,23.79,23.84,23.77,23.81,278000.0,23.0856,23.1342,23.0662,23.105,278000.0
2020-07-06 15:25:00,23.8,23.85,23.79,23.84,116992.0,23.0953,23.1439,23.0856,23.1342,116992.0
2020-07-06 15:30:00,23.84,23.86,23.77,23.86,104108.0,23.1342,23.1536,23.0662,23.1536,104108.0
2020-07-06 15:35:00,23.86,23.91,23.85,23.87,211448.0,23.1536,23.2021,23.1439,23.1633,211448.0
2020-07-06 15:40:00,23.87,23.91,23.86,23.91,164464.0,23.1633,23.2021,23.1536,23.2021,164464.0
2020-07-06 15:45:00,23.9,24.03,23.89,24.01,406776.0,23.1924,23.3185,23.1827,23.2991,406776.0
2020-07-06 15:50:00,24.02,24.05,23.95,24.04,310768.0,23.3088,23.3379,23.2409,23.3282,310768.0
2020-07-06 15:55:00,24.03,24.05,23.96,24.01,679628.0,23.3185,23.3379,23.2506,23.2991,679628.0
2020-07-07 09:30:00,23.63,23.72,23.54,23.72,606842.0,22.9304,23.0177,22.843,23.0177,606842.0
2020-07-07 09:35:00,23.71,23.71,23.57,23.58,314312.0,23.008,23.008,22.8721,22.8819,314312.0
2020-07-07 09:40:00,23.58,23.72,23.58,23.72,308182.0,22.8819,23.0177,22.8819,23.0177,308182.0
2020-07-07 09:45:00,23.72,23.83,23.7,23.79,274064.0,23.0177,23.1244,22.9983,23.0856,274064.0
2020-07-07 09:50:00,23.79,23.79,23.73,23.74,176824.0,23.0856,23.0856,23.0274,23.0371,176824.0
2020-07-07 09:55:00,23.74,23.81,23.74,23.78,122708.0,23.0371,23.105,23.0371,23.0759,122708.0
2020-07-07 10:00:00,23.8,23.9,23.75,23.9,303808.0,23.0953,23.1924,23.0468,23.1924,303808.0
2020-07-07 10:05:00,23.9,23.91,23.86,23.88,120680.0,23.1924,23.2021,23.1536,23.173,120680.0
2020-07-07 10:10:00,23.9,24.0,23.88,23.99,262944.0,23.1924,23.2894,23.173,23.2797,262944.0
2020-07-07 10:15:00,23.99,24.02,23.95,23.98,127632.0,23.2797,23.3088,23.2409,23.27,127632.0
2020-07-07 10:20:00,23.98,24.0,23.93,23.99,155986.0,23.27,23.2894,23.2215,23.2797,155986.0
2020-07-07 10:25:00,23.99,23.99,23.91,23.96,168760.0,23.2797,23.2797,23.2021,23.2506,168760.0
2020-07-07 10:30:00,23.96,23.98,23.86,23.86,90854.0,23.2506,23.27,23.1536,23.1536,90854.0
2020-07-07 10:35:00,23.86,23.93,23.86,23.87,117912.0,23.1536,23.2215,23.1536,23.1633,117912.0
2020-07-07 10:40:00,23.86,23.89,23.84,23.86,94592.0,23.1536,23.1827,23.1342,23.1536,94592.0
2020-07-07 10:45:00,23.84,23.86,23.8,23.86,185982.0,23.1342,23.1536,23.0953,23.1536,185982.0
2020-07-07 10:50:00,23.86,23.99,23.86,23.98,177542.0,23.1536,23.2797,23.1536,23.27,177542.0
2020-07-07 10:55:00,23.98,24.0,23.96,23.98,84244.0,23.27,23.2894,23.2506,23.27,84244.0
2020-07-07 11:00:00,23.97,23.99,23.95,23.97,76846.0,23.2603,23.2797,23.2409,23.2603,76846.0
2020-07-07 11:05:00,23.98,24.0,23.96,23.99,113940.0,23.27,23.2894,23.2506,23.2797,113940.0
2020-07-07 11:10:00,23.99,24.07,23.99,24.03,164272.0,23.2797,23.3573,23.2797,23.3185,164272.0
2020-07-07 11:15:00,24.03,24.1,24.03,24.09,95886.0,23.3185,23.3865,23.3185,23.3768,95886.0
2020-07-07 11:20:00,24.09,24.13,24.08,24.12,123434.0,23.3768,23.4156,23.367,23.4059,123434.0
2020-07-07 11:25:00,24.13,24.13,24.07,24.07,139336.0,23.4156,23.4156,23.3573,23.3573,139336.0
2020-07-07 11:30:00,24.08,24.09,23.96,23.97,107784.0,23.367,23.3768,23.2506,23.2603,107784.0
2020-07-07 11:35:00,23.97,24.02,23.95,23.96,127424.0,23.2603,23.3088,23.2409,23.2506,127424.0
2020-07-07 11:40:00,23.97,23.99,23.96,23.97,81322.0,23.2603,23.2797,23.2506,23.2603,81322.0
2020-07-07 11:45:00,23.96,24.03,23.95,24.03,62578.0,23.2506,23.3185,23.2409,23.3185,62578.0
2020-07-07 11:50:00,24.03,24.06,24.0,24.02,47008.0,23.3185,23.3476,23.2894,23.3088,47008.0
2020-07-07 11:55:00,24.01,24.03,23.92,23.96,74184.0,23.2991,23.3185,23.2118,23.2506,74184.0
2020-07-07 12:00:00,23.96,24.0,23.92,23.92,56632.0,23.2506,23.2894,23.2118,23.2118,56632.0
2020-07-07 12:05:00,23.93,23.95,23.88,23.89,93990.0,23.2215,23.2409,23.173,23.1827,93990.0
2020-07-07 12:10:00,23.89,23.9,23.86,23.86,73906.0,23.1827,23.1924,23.1536,23.1536,73906.0
2020-07-07 12:15:00,23.86,23.89,23.85,23.87,68110.0,23.1536,23.1827,23.1439,23.1633,68110.0
2020-07-07 12:20:00,23.88,23.91,23.84,23.85,100086.0,23.173,23.2021,23.1342,23.1439,100086.0
2020-07-07 12:25:00,23.84,23.87,23.82,23.86,176556.0,23.1342,23.1633,23.1147,23.1536,176556.0
2020-07-07 12:30:00,23.86,23.89,23.83,23.87,71142.0,23.1536,23.1827,23.1244,23.1633,71142.0
2020-07-07 12:35:00,23.86,23.88,23.82,23.82,55458.0,23.1536,23.173,23.1147,23.1147,55458.0
2020-07-07 12:40:00,23.82,23.85,23.76,23.79,168926.0,23.1147,23.1439,23.0565,23.0856,168926.0
2020-07-07 12:45:00,23.79,23.85,23.78,23.85,56826.0,23.0856,23.1439,23.0759,23.1439,56826.0
2020-07-07 12:50:00,23.84,23.85,23.8,23.81,18822.0,23.1342,23.1439,23.0953,23.105,18822.0
2020-07-07 12:55:00,23.81,23.86,23.81,23.86,52206.0,23.105,23.1536,23.105,23.1536,52206.0
2020-07-07 13:00:00,23.86,23.91,23.85,23.86,205164.0,23.1536,23.2021,23.1439,23.1536,205164.0
2020-07-07 13:05:00,23.86,23.86,23.72,23.76,200252.0,23.1536,23.1536,23.0177,23.0565,200252.0
2020-07-07 13:10:00,23.77,23.78,23.74,23.78,70294.0,23.0662,23.0759,23.0371,23.0759,70294.0
2020-07-07 13:15:00,23.78,23.82,23.77,23.8,37392.0,23.0759,23.1147,23.0662,23.0953,37392.0
2020-07-07 13:20:00,23.79,23.82,23.79,23.82,35908.0,23.0856,23.1147,23.0856,23.1147,35908.0
2020-07-07 13:25:00,23.82,23.85,23.75,23.84,132830.0,23.1147,23.1439,23.0468,23.1342,132830.0
2020-07-07 13:30:00,23.83,23.85,23.8,23.83,58280.0,23.1244,23.1439,23.0953,23.1244,58280.0
2020-07-07 13:35:00,23.84,23.86,23.82,23.83,58494.0,23.1342,23.1536,23.1147,23.1244,58494.0
2020-07-07 13:40:00,23.83,23.88,23.8,23.87,105552.0,23.1244,23.173,23.0953,23.1633,105552.0
2020-07-07 13:45:00,23.86,23.86,23.84,23.85,39822.0,23.1536,23.1536,23.1342,23.1439,39822.0
2020-07-07 13:50:00,23.85,23.88,23.78,23.79,50572.0,23.1439,23.173,23.0759,23.0856,50572.0
2020-07-07 13:55:00,23.8,23.85,23.8,23.83,52390.0,23.0953,23.1439,23.0953,23.1244,52390.0
2020-07-07 14:00:00,23.83,23.85,23.75,23.76,156506.0,23.1244,23.1439,23.0468,23.0565,156506.0
2020-07-07 14:05:00,23.76,23.82,23.74,23.79,183514.0,23.0565,23.1147,23.0371,23.0856,183514.0
2020-07-07 14:10:00,23.78,23.83,23.78,23.81,32106.0,23.0759,23.1244,23.0759,23.105,32106.0
2020-07-07 14:15:00,23.82,23.82,23.75,23.76,35534.0,23.1147,23.1147,23.0468,23.0565,35534.0
2020-07-07 14:20:00,23.75,23.77,23.73,23.73,78530.0,23.0468,23.0662,23.0274,23.0274,78530.0
2020-07-07 14:25:00,23.73,23.75,23.7,23.71,343228.0,23.0274,23.0468,22.9983,23.008,343228.0
2020-07-07 14:30:00,23.71,23.71,23.61,23.65,416388.0,23.008,23.008,22.911,22.9498,416388.0
2020-07-07 14:35:00,23.64,23.65,23.58,23.6,331820.0,22.9401,22.9498,22.8819,22.9013,331820.0
2020-07-07 14:40:00,23.61,23.67,23.61,23.65,129580.0,22.911,22.9692,22.911,22.9498,129580.0
2020-07-07 14:45:00,23.65,23.67,23.6,23.61,255780.0,22.9498,22.9692,22.9013,22.911,255780.0
2020-07-07 14:50:00,23.61,23.65,23.58,23.58,145804.0,22.911,22.9498,22.8819,22.8819,145804.0
2020-07-07 14:55:00,23.58,23.68,23.57,23.67,121826.0,22.8819,22.9789,22.8721,22.9692,121826.0
2020-07-07 15:00:00,23.66,23.67,23.54,23.55,162748.0,22.9595,22.9692,22.843,22.8527,162748.0
2020-07-07 15:05:00,23.55,23.64,23.52,23.54,359356.0,22.8527,22.9401,22.8236,22.843,359356.0
2020-07-07 15:10:00,23.53,23.57,23.5,23.5,187928.0,22.8333,22.8721,22.8042,22.8042,187928.0
2020-07-07 15:15:00,23.5,23.59,23.49,23.55,200550.0,22.8042,22.8916,22.7945,22.8527,200550.0
2020-07-07 15:20:00,23.56,23.62,23.51,23.6,270434.0,22.8624,22.9207,22.8139,22.9013,270434.0
2020-07-07 15:25:00,23.6,23.63,23.53,23.55,196444.0,22.9013,22.9304,22.8333,22.8527,196444.0
2020-07-07 15:30:00,23.57,23.58,23.49,23.56,345924.0,22.8721,22.8819,22.7945,22.8624,345924.0
2020-07-07 15:35:00,23.57,23.57,23.48,23.49,289186.0,22.8721,22.8721,22.7848,22.7945,289186.0
2020-07-07 15:40:00,23.49,23.52,23.42,23.45,423468.0,22.7945,22.8236,22.7266,22.7557,423468.0
2020-07-07 15:45:00,23.44,23.45,23.34,23.38,346962.0,22.746,22.7557,22.649,22.6878,346962.0
2020-07-07 15:50:00,23.36,23.36,23.21,23.22,1003180.0,22.6684,22.6684,22.5228,22.5325,1003180.0
2020-07-07 15:55:00,23.22,23.32,23.18,23.27,570044.0,22.5325,22.6295,22.4937,22.581,570044.0
2020-07-08 09:30:00,23.46,23.61,23.36,23.6,555210.0,22.7654,22.911,22.6684,22.9013,555210.0
2020-07-08 09:35:00,23.6,23.64,23.53,23.64,473718.0,22.9013,22.9401,22.8333,22.9401,473718.0
2020-07-08 09:40:00,23.63,23.66,23.6,23.65,334376.0,22.9304,22.9595,22.9013,22.9498,334376.0
2020-07-08 09:45:00,23.66,23.75,23.63,23.74,220604.0,22.9595,23.0468,22.9304,23.0371,220604.0
2020-07-08 09:50:00,23.74,23.78,23.71,23.75,1133264.0,23.0371,23.0759,23.008,23.0468,1133264.0
2020-07-08 09:55:00,23.76,23.81,23.73,23.79,496398.0,23.0565,23.105,23.0274,23.0856,496398.0
2020-07-08 10:00:00,23.79,23.81,23.73,23.76,176974.0,23.0856,23.105,23.0274,23.0565,176974.0
2020-07-08 10:05:00,23.77,23.77,23.74,23.75,76918.0,23.0662,23.0662,23.0371,23.0468,76918.0
2020-07-08 10:10:00,23.75,23.83,23.72,23.75,235770.0,23.0468,23.1244,23.0177,23.0468,235770.0
2020-07-08 10:15:00,23.75,23.75,23.67,23.71,117854.0,23.0468,23.0468,22.9692,23.008,117854.0
2020-07-08 10:20:00,23.71,23.72,23.68,23.69,110034.0,23.008,23.0177,22.9789,22.9886,110034.0
2020-07-08 10:25:00,23.68,23.72,23.58,23.61,191390.0,22.9789,23.0177,22.8819,22.911,191390.0
2020-07-08 10:30:00,23.6,23.67,23.58,23.65,166424.0,22.9013,22.9692,22.8819,22.9498,166424.0
2020-07-08 10:35:00,23.65,23.68,23.6,23.68,125004.0,22.9498,22.9789,22.9013,22.9789,125004.0
2020-07-08 10:40:00,23.68,23.72,23.6,23.61,299704.0,22.9789,23.0177,22.9013,22.911,299704.0
2020-07-08 10:45:00,23.6,23.64,23.55,23.64,192998.0,22.9013,22.9401,22.8527,22.9401,192998.0
2020-07-08 10:50:00,23.63,23.66,23.6,23.64,106420.0,22.9304,22.9595,22.9013,22.9401,106420.0
2020-07-08 10:55:00,23.65,23.65,23.6,23.64,78302.0,22.9498,22.9498,22.9013,22.9401,78302.0
2020-07-08 11:00:00,23.63,23.65,23.43,23.43,186094.0,22.9304,22.9498,22.7363,22.7363,186094.0
2020-07-08 11:05:00,23.43,23.47,23.3,23.35,252858.0,22.7363,22.7751,22.6101,22.6587,252858.0
2020-07-08 11:10:00,23.35,23.43,23.34,23.43,204918.0,22.6587,22.7363,22.649,22.7363,204918.0
2020-07-08 11:15:00,23.43,23.43,23.19,23.2,336090.0,22.7363,22.7363,22.5034,22.5131,336090.0
2020-07-08 11:20:00,23.2,23.25,23.04,23.12,307898.0,22.5131,22.5616,22.3578,22.4355,307898.0
2020-07-08 11:25:00,23.13,23.21,23.04,23.2,243748.0,22.4452,22.5228,22.3578,22.5131,243748.0
2020-07-08 11:30:00,23.2,23.27,23.18,23.25,229386.0,22.5131,22.581,22.4937,22.5616,229386.0
2020-07-08 11:35:00,23.25,23.31,23.24,23.29,106304.0,22.5616,22.6198,22.5519,22.6004,106304.0
2020-07-08 11:40:00,23.29,23.35,23.27,23.34,62760.0,22.6004,22.6587,22.581,22.649,62760.0
2020-07-08 11:45:00,23.35,23.41,23.3,23.34,233290.0,22.6587,22.7169,22.6101,22.649,233290.0
2020-07-08 11:50:00,23.32,23.4,23.28,23.39,103502.0,22.6295,22.7072,22.5907,22.6975,103502.0
2020-07-08 11:55:00,23.38,23.39,23.32,23.35,113734.0,22.6878,22.6975,22.6295,22.6587,113734.0
2020-07-08 12:00:00,23.38,23.39,23.33,23.35,72230.0,22.6878,22.6975,22.6393,22.6587,72230.0
2020-07-08 12:05:00,23.36,23.41,23.35,23.36,115984.0,22.6684,22.7169,22.6587,22.6684,115984.0
2020-07-08 12:10:00,23.37,23.43,23.36,23.38,77182.0,22.6781,22.7363,22.6684,22.6878,77182.0
2020-07-08 12:15:00,23.39,23.48,23.34,23.48,146120.0,22.6975,22.7848,22.649,22.7848,146120.0
2020-07-08 12:20:00,23.48,23.48,23.43,23.45,78112.0,22.7848,22.7848,22.7363,22.7557,78112.0
2020-07-08 12:25:00,23.47,23.49,23.44,23.46,19844.0,22.7751,22.7945,22.746,22.7654,19844.0
2020-07-08 12:30:00,23.46,23.48,23.44,23.45,74482.0,22.7654,22.7848,22.746,22.7557,74482.0
2020-07-08 12:35:00,23.43,23.46,23.42,23.45,54358.0,22.7363,22.7654,22.7266,22.7557,54358.0
2020-07-08 12:40:00,23.45,23.46,23.35,23.36,101234.0,22.7557,22.7654,22.6587,22.6684,101234.0
2020-07-08 12:45:00,23.38,23.42,23.38,23.39,44946.0,22.6878,22.7266,22.6878,22.6975,44946.0
2020-07-08 12:50:00,23.41,23.42,23.36,23.39,56988.0,22.7169,22.7266,22.6684,22.6975,56988.0
2020-07-08 12:55:00,23.4,23.53,23.4,23.53,198806.0,22.7072,22.8333,22.7072,22.8333,198806.0
2020-07-08 13:00:00,23.53,23.54,23.5,23.5,59670.0,22.8333,22.843,22.8042,22.8042,59670.0
2020-07-08 13:05:00,23.5,23.51,23.48,23.51,55920.0,22.8042,22.8139,22.7848,22.8139,55920.0
2020-07-08 13:10:00,23.5,23.5,23.45,23.46,50508.0,22.8042,22.8042,22.7557,22.7654,50508.0
2020-07-08 13:15:00,23.46,23.46,23.39,23.39,70350.0,22.7654,22.7654,22.6975,22.6975,70350.0
2020-07-08 13:20:00,23.39,23.41,23.32,23.32,141756.0,22.6975,22.7169,22.6295,22.6295,141756.0
2020-07-08 13:25:00,23.33,23.33,23.23,23.32,141258.0,22.6393,22.6393,22.5422,22.6295,141258.0
2020-07-08 13:30:00,23.31,23.39,23.31,23.37,73130.0,22.6198,22.6975,22.6198,22.6781,73130.0
2020-07-08 13:35:00,23.38,23.41,23.36,23.41,42814.0,22.6878,22.7169,22.6684,22.7169,42814.0
2020-07-08 13:40:00,23.41,23.41,23.37,23.37,21600.0,22.7169,22.7169,22.6781,22.6781,21600.0
2020-07-08 13:45:00,23.38,23.41,23.34,23.38,57838.0,22.6878,22.7169,22.649,22.6878,57838.0
2020-07-08 13:50:00,23.38,23.4,23.32,23.32,185042.0,22.6878,22.7072,22.6295,22.6295,185042.0
2020-07-08 13:55:00,23.33,23.36,23.26,23.3,120868.0,22.6393,22.6684,22.5713,22.6101,120868.0
2020-07-08 14:00:00,23.3,23.4,23.25,23.25,196098.0,22.6101,22.7072,22.5616,22.5616,196098.0
2020-07-08 14:05:00,23.28,23.32,23.24,23.3,124184.0,22.5907,22.6295,22.5519,22.6101,124184.0
2020-07-08 14:10:00,23.3,23.36,23.27,23.34,74282.0,22.6101,22.6684,22.581,22.649,74282.0
2020-07-08 14:15:00,23.34,23.37,23.33,23.37,36654.0,22.649,22.6781,22.6393,22.6781,36654.0
2020-07-08 14:20:00,23.36,23.47,23.35,23.41,113722.0,22.6684,22.7751,22.6587,22.7169,113722.0
2020-07-08 14:25:00,23.41,23.42,23.39,23.41,37262.0,22.7169,22.7266,22.6975,22.7169,37262.0
2020-07-08 14:30:00,23.41,23.41,23.36,23.38,30096.0,22.7169,22.7169,22.6684,22.6878,30096.0
2020-07-08 14:35:00,23.35,23.39,23.33,23.39,78934.0,22.6587,22.6975,22.6393,22.6975,78934.0
2020-07-08 14:40:00,23.41,23.41,23.28,23.29,78974.0,22.7169,22.7169,22.5907,22.6004,78974.0
2020-07-08 14:45:00,23.3,23.35,23.29,23.34,170208.0,22.6101,22.6587,22.6004,22.649,170208.0
2020-07-08 14:50:00,23.35,23.39,23.29,23.31,72824.0,22.6587,22.6975,22.6004,22.6198,72824.0
2020-07-08 14:55:00,23.32,23.48,23.32,23.46,167052.0,22.6295,22.7848,22.6295,22.7654,167052.0
2020-07-08 15:00:00,23.46,23.5,23.43,23.48,185014.0,22.7654,22.8042,22.7363,22.7848,185014.0
2020-07-08 15:05:00,23.48,23.56,23.47,23.56,213990.0,22.7848,22.8624,22.7751,22.8624,213990.0
2020-07-08 15:10:00,23.56,23.65,23.56,23.64,152632.0,22.8624,22.9498,22.8624,22.9401,152632.0
2020-07-08 15:15:00,23.65,23.66,23.6,23.64,87268.0,22.9498,22.9595,22.9013,22.9401,87268.0
2020-07-08 15:20:00,23.63,23.75,23.63,23.74,163078.0,22.9304,23.0468,22.9304,23.0371,163078.0
2020-07-08 15:25:00,23.73,23.75,23.66,23.67,104808.0,23.0274,23.0468,22.9595,22.9692,104808.0
2020-07-08 15:30:00,23.68,23.74,23.68,23.72,85466.0,22.9789,23.0371,22.9789,23.0177,85466.0
2020-07-08 15:35:00,23.72,23.79,23.63,23.66,154670.0,23.0177,23.0856,22.9304,22.9595,154670.0
2020-07-08 15:40:00,23.66,23.7,23.64,23.66,176260.0,22.9595,22.9983,22.9401,22.9595,176260.0
2020-07-08 15:45:00,23.66,23.71,23.64,23.67,82602.0,22.9595,23.008,22.9401,22.9692,82602.0
2020-07-08 15:50:00,23.65,23.77,23.58,23.77,165962.0,22.9498,23.0662,22.8819,23.0662,165962.0
2020-07-08 15:55:00,23.77,23.8,23.71,23.8,347780.0,23.0662,23.0953,23.008,23.0953,347780.0
2020-07-09 09:30:00,23.96,24.01,23.91,23.92,422054.0,23.2506,23.2991,23.2021,23.2118,422054.0
2020-07-09 09:35:00,23.93,23.95,23.7,23.73,333762.0,23.2215,23.2409,22.9983,23.0274,333762.0
2020-07-09 09:40:00,23.75,23.79,23.66,23.67,253336.0,23.0468,23.0856,22.9595,22.9692,253336.0
2020-07-09 09:45:00,23.67,23.72,23.61,23.68,283368.0,22.9692,23.0177,22.911,22.9789,283368.0
2020-07-09 09:50:00,23.68,23.77,23.66,23.76,210526.0,22.9789,23.0662,22.9595,23.0565,210526.0
2020-07-09 09:55:00,23.75,23.8,23.73,23.8,156496.0,23.0468,23.0953,23.0274,23.0953,156496.0
2020-07-09 10:00:00,23.79,23.86,23.79,23.83,155964.0,23.0856,23.1536,23.0856,23.1244,155964.0
2020-07-09 10:05:00,23.82,23.84,23.78,23.79,115310.0,23.1147,23.1342,23.0759,23.0856,115310.0
2020-07-09 10:10:00,23.79,23.81,23.64,23.72,283316.0,23.0856,23.105,22.9401,23.0177,283316.0
2020-07-09 10:15:00,23.7,23.7,23.47,23.5,303002.0,22.9983,22.9983,22.7751,22.8042,303002.0
2020-07-09 10:20:00,23.49,23.64,23.44,23.56,217854.0,22.7945,22.9401,22.746,22.8624,217854.0
2020-07-09 10:25:00,23.57,23.63,23.52,23.58,122954.0,22.8721,22.9304,22.8236,22.8819,122954.0
2020-07-09 10:30:00,23.56,23.63,23.53,23.56,94608.0,22.8624,22.9304,22.8333,22.8624,94608.0
2020-07-09 10:35:00,23.59,23.6,23.35,23.36,429540.0,22.8916,22.9013,22.6587,22.6684,429540.0
2020-07-09 10:40:00,23.35,23.36,23.14,23.17,468176.0,22.6587,22.6684,22.4549,22.484,468176.0
2020-07-09 10:45:00,23.16,23.24,23.11,23.11,580858.0,22.4743,22.5519,22.4258,22.4258,580858.0
2020-07-09 10:50:00,23.11,23.23,23.05,23.15,381708.0,22.4258,22.5422,22.3675,22.4646,381708.0
2020-07-09 10:55:00,23.15,23.15,22.82,22.85,734090.0,22.4646,22.4646,22.1444,22.1735,734090.0
2020-07-09 11:00:00,22.83,22.94,22.68,22.72,563440.0,22.1541,22.2608,22.0085,22.0473,563440.0
2020-07-09 11:05:00,22.73,22.97,22.66,22.96,591492.0,22.057,22.2899,21.9891,22.2802,591492.0
2020-07-09 11:10:00,22.96,22.99,22.9,22.94,231816.0,22.2802,22.3093,22.222,22.2608,231816.0
2020-07-09 11:15:00,22.93,22.96,22.57,22.58,508168.0,22.2511,22.2802,21.9018,21.9115,508168.0
2020-07-09 11:20:00,22.58,22.77,22.57,22.73,405968.0,21.9115,22.0958,21.9018,22.057,405968.0
2020-07-09 11:25:00,22.72,22.83,22.57,22.81,448496.0,22.0473,22.1541,21.9018,22.1346,448496.0
2020-07-09 11:30:00,22.81,22.88,22.73,22.84,263098.0,22.1346,22.2026,22.057,22.1638,263098.0
2020-07-09 11:35:00,22.84,22.93,22.83,22.85,238546.0,22.1638,22.2511,22.1541,22.1735,238546.0
2020-07-09 11:40:00,22.86,22.86,22.64,22.72,434678.0,22.1832,22.1832,21.9697,22.0473,434678.0
2020-07-09 11:45:00,22.71,22.88,22.69,22.84,178854.0,22.0376,22.2026,22.0182,22.1638,178854.0
2020-07-09 11:50:00,22.83,22.91,22.78,22.91,164140.0,22.1541,22.2317,22.1055,22.2317,164140.0
2020-07-09 11:55:00,22.91,22.93,22.86,22.91,109836.0,22.2317,22.2511,22.1832,22.2317,109836.0
2020-07-09 12:00:00,22.92,23.11,22.88,23.09,460846.0,22.2414,22.4258,22.2026,22.4064,460846.0
2020-07-09 12:05:00,23.09,23.17,23.08,23.11,373562.0,22.4064,22.484,22.3967,22.4258,373562.0
2020-07-09 12:10:00,23.15,23.18,23.07,23.08,252194.0,22.4646,22.4937,22.387,22.3967,252194.0
2020-07-09 12:15:00,23.08,23.16,23.08,23.14,122506.0,22.3967,22.4743,22.3967,22.4549,122506.0
2020-07-09 12:20:00,23.14,23.19,23.11,23.16,92014.0,22.4549,22.5034,22.4258,22.4743,92014.0
2020-07-09 12:25:00,23.18,23.18,23.07,23.09,97532.0,22.4937,22.4937,22.387,22.4064,97532.0
2020-07-09 12:30:00,23.08,23.11,23.03,23.09,123312.0,22.3967,22.4258,22.3481,22.4064,123312.0
2020-07-09 12:35:00,23.07,23.14,23.06,23.08,55774.0,22.387,22.4549,22.3772,22.3967,55774.0
2020-07-09 12:40:00,23.11,23.16,23.09,23.1,52990.0,22.4258,22.4743,22.4064,22.4161,52990.0
2020-07-09 12:45:00,23.1,23.23,23.1,23.2,123126.0,22.4161,22.5422,22.4161,22.5131,123126.0
2020-07-09 12:50:00,23.2,23.22,23.14,23.16,173476.0,22.5131,22.5325,22.4549,22.4743,173476.0
2020-07-09 12:55:00,23.16,23.21,23.13,23.2,79228.0,22.4743,22.5228,22.4452,22.5131,79228.0
2020-07-09 13:00:00,23.2,23.32,23.15,23.27,431244.0,22.5131,22.6295,22.4646,22.581,431244.0
2020-07-09 13:05:00,23.27,23.32,23.24,23.32,86412.0,22.581,22.6295,22.5519,22.6295,86412.0
2020-07-09 13:10:00,23.31,23.35,23.29,23.33,117692.0,22.6198,22.6587,22.6004,22.6393,117692.0
2020-07-09 13:15:00,23.33,23.39,23.33,23.35,173790.0,22.6393,22.6975,22.6393,22.6587,173790.0
2020-07-09 13:20:00,23.34,23.34,23.27,23.3,110484.0,22.649,22.649,22.581,22.6101,110484.0
2020-07-09 13:25:00,23.29,23.32,23.27,23.29,76928.0,22.6004,22.6295,22.581,22.6004,76928.0
2020-07-09 13:30:00,23.3,23.33,23.29,23.31,53288.0,22.6101,22.6393,22.6004,22.6198,53288.0
2020-07-09 13:35:00,23.31,23.33,23.29,23.32,53850.0,22.6198,22.6393,22.6004,22.6295,53850.0
2020-07-09 13:40:00,23.32,23.4,23.24,23.24,191850.0,22.6295,22.7072,22.5519,22.5519,191850.0
2020-07-09 13:45:00,23.24,23.26,23.22,23.24,87750.0,22.5519,22.5713,22.5325,22.5519,87750.0
2020-07-09 13:50:00,23.24,23.25,23.18,23.21,81472.0,22.5519,22.5616,22.4937,22.5228,81472.0
2020-07-09 13:55:00,23.21,23.21,23.14,23.18,61174.0,22.5228,22.5228,22.4549,22.4937,61174.0
2020-07-09 14:00:00,23.16,23.23,23.13,23.22,51744.0,22.4743,22.5422,22.4452,22.5325,51744.0
2020-07-09 14:05:00,23.22,23.32,23.21,23.3,65298.0,22.5325,22.6295,22.5228,22.6101,65298.0
2020-07-09 14:10:00,23.3,23.32,23.28,23.31,33962.0,22.6101,22.6295,22.5907,22.6198,33962.0
2020-07-09 14:15:00,23.32,23.47,23.32,23.45,261010.0,22.6295,22.7751,22.6295,22.7557,261010.0
2020-07-09 14:20:00,23.46,23.46,23.39,23.39,121516.0,22.7654,22.7654,22.6975,22.6975,121516.0
2020-07-09 14:25:00,23.4,23.44,23.39,23.43,42164.0,22.7072,22.746,22.6975,22.7363,42164.0
2020-07-09 14:30:00,23.44,23.44,23.39,23.41,511646.0,22.746,22.746,22.6975,22.7169,511646.0
2020-07-09 14:35:00,23.41,23.42,23.37,23.39,202044.0,22.7169,22.7266,22.6781,22.6975,202044.0
2020-07-09 14:40:00,23.4,23.43,23.38,23.39,345750.0,22.7072,22.7363,22.6878,22.6975,345750.0
2020-07-09 14:45:00,23.38,23.46,23.36,23.43,84800.0,22.6878,22.7654,22.6684,22.7363,84800.0
2020-07-09 14:50:00,23.43,23.44,23.4,23.43,43026.0,22.7363,22.746,22.7072,22.7363,43026.0
2020-07-09 14:55:00,23.43,23.52,23.43,23.51,179354.0,22.7363,22.8236,22.7363,22.8139,179354.0
2020-07-09 15:00:00,23.5,23.57,23.49,23.55,250882.0,22.8042,22.8721,22.7945,22.8527,250882.0
2020-07-09 15:05:00,23.55,23.55,23.5,23.53,42812.0,22.8527,22.8527,22.8042,22.8333,42812.0
2020-07-09 15:10:00,23.53,23.61,23.49,23.61,183152.0,22.8333,22.911,22.7945,22.911,183152.0
2020-07-09 15:15:00,23.61,23.66,23.52,23.55,266170.0,22.911,22.9595,22.8236,22.8527,266170.0
2020-07-09 15:20:00,23.54,23.55,23.37,23.43,229162.0,22.843,22.8527,22.6781,22.7363,229162.0
2020-07-09 15:25:00,23.44,23.46,23.29,23.31,213782.0,22.746,22.7654,22.6004,22.6198,213782.0
2020-07-09 15:30:00,23.3,23.33,23.17,23.25,245564.0,22.6101,22.6393,22.484,22.5616,245564.0
2020-07-09 15:35:00,23.26,23.31,23.16,23.29,266528.0,22.5713,22.6198,22.4743,22.6004,266528.0
2020-07-09 15:40:00,23.28,23.34,23.2,23.32,230244.0,22.5907,22.649,22.5131,22.6295,230244.0
2020-07-09 15:45:00,23.32,23.59,23.31,23.49,314246.0,22.6295,22.8916,22.6198,22.7945,314246.0
2020-07-09 15:50:00,23.48,23.48,23.38,23.43,352708.0,22.7848,22.7848,22.6878,22.7363,352708.0
2020-07-09 15:55:00,23.43,23.43,23.31,23.41,521990.0,22.7363,22.7363,22.6198,22.7169,521990.0
2020-07-10 09:30:00,23.36,23.5,23.25,23.25,787832.0,22.6684,22.8042,22.5616,22.5616,787832.0
2020-07-10 09:35:00,23.26,23.45,23.2,23.43,582742.0,22.5713,22.7557,22.5131,22.7363,582742.0
2020-07-10 09:40:00,23.43,23.55,23.41,23.53,730038.0,22.7363,22.8527,22.7169,22.8333,730038.0
2020-07-10 09:45:00,23.53,23.56,23.43,23.45,361400.0,22.8333,22.8624,22.7363,22.7557,361400.0
2020-07-10 09:50:00,23.46,23.49,23.24,23.24,483766.0,22.7654,22.7945,22.5519,22.5519,483766.0
2020-07-10 09:55:00,23.25,23.36,23.23,23.32,224116.0,22.5616,22.6684,22.5422,22.6295,224116.0
2020-07-10 10:00:00,23.31,23.31,23.04,23.07,290800.0,22.6198,22.6198,22.3578,22.387,290800.0
2020-07-10 10:05:00,23.09,23.25,23.07,23.23,250470.0,22.4064,22.5616,22.387,22.5422,250470.0
2020-07-10 10:10:00,23.2,23.43,23.2,23.42,190690.0,22.5131,22.7363,22.5131,22.7266,190690.0
2020-07-10 10:15:00,23.43,23.48,23.34,23.35,185982.0,22.7363,22.7848,22.649,22.6587,185982.0
2020-07-10 10:20:00,23.34,23.41,23.3,23.33,101836.0,22.649,22.7169,22.6101,22.6393,101836.0
2020-07-10 10:25:00,23.32,23.5,23.32,23.46,252358.0,22.6295,22.8042,22.6295,22.7654,252358.0
2020-07-10 10:30:00,23.46,23.55,23.43,23.5,169014.0,22.7654,22.8527,22.7363,22.8042,169014.0
2020-07-10 10:35:00,23.5,23.55,23.48,23.49,182688.0,22.8042,22.8527,22.7848,22.7945,182688.0
2020-07-10 10:40:00,23.5,23.68,23.5,23.64,374736.0,22.8042,22.9789,22.8042,22.9401,374736.0
2020-07-10 10:45:00,23.64,23.65,23.54,23.56,303258.0,22.9401,22.9498,22.843,22.8624,303258.0
2020-07-10 10:50:00,23.55,23.58,23.49,23.56,94140.0,22.8527,22.8819,22.7945,22.8624,94140.0
2020-07-10 10:55:00,23.58,23.61,23.49,23.56,88080.0,22.8819,22.911,22.7945,22.8624,88080.0
2020-07-10 11:00:00,23.57,23.57,23.43,23.45,165850.0,22.8721,22.8721,22.7363,22.7557,165850.0
2020-07-10 11:05:00,23.46,23.56,23.42,23.56,129668.0,22.7654,22.8624,22.7266,22.8624,129668.0
2020-07-10 11:10:00,23.56,23.6,23.53,23.56,78726.0,22.8624,22.9013,22.8333,22.8624,78726.0
2020-07-10 11:15:00,23.59,23.63,23.56,23.59,270262.0,22.8916,22.9304,22.8624,22.8916,270262.0
2020-07-10 11:20:00,23.59,23.65,23.58,23.64,71186.0,22.8916,22.9498,22.8819,22.9401,71186.0
2020-07-10 11:25:00,23.64,23.66,23.58,23.61,119604.0,22.9401,22.9595,22.8819,22.911,119604.0
2020-07-10 11:30:00,23.61,23.63,23.52,23.54,99320.0,22.911,22.9304,22.8236,22.843,99320.0
2020-07-10 11:35:00,23.56,23.65,23.56,23.63,53250.0,22.8624,22.9498,22.8624,22.9304,53250.0
2020-07-10 11:40:00,23.65,23.74,23.63,23.73,213314.0,22.9498,23.0371,22.9304,23.0274,213314.0
2020-07-10 11:45:00,23.73,23.73,23.67,23.68,96242.0,23.0274,23.0274,22.9692,22.9789,96242.0
2020-07-10 11:50:00,23.68,23.71,23.68,23.7,56556.0,22.9789,23.008,22.9789,22.9983,56556.0
2020-07-10 11:55:00,23.7,23.75,23.66,23.73,142680.0,22.9983,23.0468,22.9595,23.0274,142680.0
2020-07-10 12:00:00,23.73,23.75,23.67,23.71,83158.0,23.0274,23.0468,22.9692,23.008,83158.0
2020-07-10 12:05:00,23.73,23.79,23.72,23.76,145372.0,23.0274,23.0856,23.0177,23.0565,145372.0
2020-07-10 12:10:00,23.76,23.79,23.75,23.77,59624.0,23.0565,23.0856,23.0468,23.0662,59624.0
2020-07-10 12:15:00,23.78,23.78,23.65,23.67,137294.0,23.0759,23.0759,22.9498,22.9692,137294.0
2020-07-10 12:20:00,23.66,23.7,23.6,23.63,187980.0,22.9595,22.9983,22.9013,22.9304,187980.0
2020-07-10 12:25:00,23.62,23.65,23.57,23.59,68404.0,22.9207,22.9498,22.8721,22.8916,68404.0
2020-07-10 12:30:00,23.59,23.61,23.57,23.61,39258.0,22.8916,22.911,22.8721,22.911,39258.0
2020-07-10 12:35:00,23.61,23.63,23.59,23.6,37616.0,22.911,22.9304,22.8916,22.9013,37616.0
2020-07-10 12:40:00,23.59,23.67,23.52,23.67,84198.0,22.8916,22.9692,22.8236,22.9692,84198.0
2020-07-10 12:45:00,23.67,23.69,23.65,23.68,52872.0,22.9692,22.9886,22.9498,22.9789,52872.0
2020-07-10 12:50:00,23.68,23.72,23.67,23.7,85890.0,22.9789,23.0177,22.9692,22.9983,85890.0
2020-07-10 12:55:00,23.71,23.73,23.7,23.73,93704.0,23.008,23.0274,22.9983,23.0274,93704.0
2020-07-10 13:00:00,23.72,23.73,23.68,23.72,56774.0,23.0177,23.0274,22.9789,23.0177,56774.0
2020-07-10 13:05:00,23.72,23.75,23.71,23.74,44022.0,23.0177,23.0468,23.008,23.0371,44022.0
2020-07-10 13:10:00,23.74,23.74,23.68,23.71,49028.0,23.0371,23.0371,22.9789,23.008,49028.0
2020-07-10 13:15:00,23.71,23.72,23.68,23.7,50526.0,23.008,23.0177,22.9789,22.9983,50526.0
2020-07-10 13:20:00,23.71,23.76,23.68,23.74,79096.0,23.008,23.0565,22.9789,23.0371,79096.0
2020-07-10 13:25:00,23.73,23.75,23.72,23.75,28908.0,23.0274,23.0468,23.0177,23.0468,28908.0
2020-07-10 13:30:00,23.76,23.76,23.71,23.71,54332.0,23.0565,23.0565,23.008,23.008,54332.0
2020-07-10 13:35:00,23.72,23.79,23.71,23.77,89890.0,23.0177,23.0856,23.008,23.0662,89890.0
2020-07-10 13:40:00,23.77,23.84,23.77,23.83,112380.0,23.0662,23.1342,23.0662,23.1244,112380.0
2020-07-10 13:45:00,23.84,23.86,23.82,23.86,101830.0,23.1342,23.1536,23.1147,23.1536,101830.0
2020-07-10 13:50:00,23.86,23.91,23.86,23.89,182050.0,23.1536,23.2021,23.1536,23.1827,182050.0
2020-07-10 13:55:00,23.9,23.91,23.86,23.88,63948.0,23.1924,23.2021,23.1536,23.173,63948.0
2020-07-10 14:00:00,23.88,23.91,23.86,23.9,62838.0,23.173,23.2021,23.1536,23.1924,62838.0
2020-07-10 14:05:00,23.9,23.91,23.88,23.88,70256.0,23.1924,23.2021,23.173,23.173,70256.0
2020-07-10 14:10:00,23.87,23.89,23.84,23.85,50700.0,23.1633,23.1827,23.1342,23.1439,50700.0
2020-07-10 14:15:00,23.85,23.88,23.82,23.85,83074.0,23.1439,23.173,23.1147,23.1439,83074.0
2020-07-10 14:20:00,23.85,23.85,23.8,23.83,58928.0,23.1439,23.1439,23.0953,23.1244,58928.0
2020-07-10 14:25:00,23.83,23.86,23.82,23.86,42878.0,23.1244,23.1536,23.1147,23.1536,42878.0
2020-07-10 14:30:00,23.86,23.92,23.85,23.92,54628.0,23.1536,23.2118,23.1439,23.2118,54628.0
2020-07-10 14:35:00,23.92,23.93,23.89,23.93,71162.0,23.2118,23.2215,23.1827,23.2215,71162.0
2020-07-10 14:40:00,23.93,23.95,23.92,23.95,55184.0,23.2215,23.2409,23.2118,23.2409,55184.0
2020-07-10 14:45:00,23.94,23.97,23.93,23.95,70288.0,23.2312,23.2603,23.2215,23.2409,70288.0
2020-07-10 14:50:00,23.96,23.97,23.94,23.96,80164.0,23.2506,23.2603,23.2312,23.2506,80164.0
2020-07-10 14:55:00,23.96,23.97,23.93,23.97,100458.0,23.2506,23.2603,23.2215,23.2603,100458.0
2020-07-10 15:00:00,23.96,23.97,23.88,23.96,141604.0,23.2506,23.2603,23.173,23.2506,141604.0
2020-07-10 15:05:00,23.97,23.98,23.9,23.94,113208.0,23.2603,23.27,23.1924,23.2312,113208.0
2020-07-10 15:10:00,23.95,24.02,23.94,24.0,171242.0,23.2409,23.3088,23.2312,23.2894,171242.0
2020-07-10 15:15:00,24.0,24.06,23.99,24.06,230714.0,23.2894,23.3476,23.2797,23.3476,230714.0
2020-07-10 15:20:00,24.06,24.08,24.04,24.08,107544.0,23.3476,23.367,23.3282,23.367,107544.0
2020-07-10 15:25:00,24.08,24.09,24.04,24.06,86576.0,23.367,23.3768,23.3282,23.3476,86576.0
2020-07-10 15:30:00,24.05,24.13,24.02,24.11,200198.0,23.3379,23.4156,23.3088,23.3962,200198.0
2020-07-10 15:35:00,24.13,24.15,24.0,24.06,287340.0,23.4156,23.435,23.2894,23.3476,287340.0
2020-07-10 15:40:00,24.08,24.1,23.99,24.01,151818.0,23.367,23.3865,23.2797,23.2991,151818.0
2020-07-10 15:45:00,24.02,24.13,24.01,24.13,283452.0,23.3088,23.4156,23.2991,23.4156,283452.0
2020-07-10 15:50:00,24.14,24.17,24.1,24.15,184870.0,23.4253,23.4544,23.3865,23.435,184870.0
2020-07-10 15:55:00,24.14,24.18,24.11,24.12,484636.0,23.4253,23.4641,23.3962,23.4059,484636.0
2020-07-13 09:30:00,24.7,24.76,24.66,24.71,605870.0,23.9687,24.0269,23.9299,23.9784,605870.0
2020-07-13 09:35:00,24.7,24.75,24.6,24.64,294662.0,23.9687,24.0172,23.8717,23.9105,294662.0
2020-07-13 09:40:00,24.64,24.73,24.64,24.65,247426.0,23.9105,23.9978,23.9105,23.9202,247426.0
2020-07-13 09:45:00,24.66,24.67,24.55,24.65,395168.0,23.9299,23.9396,23.8231,23.9202,395168.0
2020-07-13 09:50:00,24.66,24.7,24.61,24.65,175778.0,23.9299,23.9687,23.8814,23.9202,175778.0
2020-07-13 09:55:00,24.65,24.73,24.56,24.57,180250.0,23.9202,23.9978,23.8328,23.8425,180250.0
2020-07-13 10:00:00,24.58,24.63,24.49,24.58,257334.0,23.8522,23.9008,23.7649,23.8522,257334.0
2020-07-13 10:05:00,24.59,24.73,24.57,24.73,246202.0,23.8619,23.9978,23.8425,23.9978,246202.0
2020-07-13 10:10:00,24.73,24.81,24.72,24.78,314028.0,23.9978,24.0754,23.9881,24.0463,314028.0
2020-07-13 10:15:00,24.79,24.82,24.77,24.81,125424.0,24.056,24.0851,24.0366,24.0754,125424.0
2020-07-13 10:20:00,24.81,24.86,24.8,24.85,156192.0,24.0754,24.124,24.0657,24.1142,156192.0
2020-07-13 10:25:00,24.85,24.92,24.83,24.91,165010.0,24.1142,24.1822,24.0948,24.1725,165010.0
2020-07-13 10:30:00,24.92,24.94,24.9,24.92,114606.0,24.1822,24.2016,24.1628,24.1822,114606.0
2020-07-13 10:35:00,24.93,24.93,24.8,24.85,134456.0,24.1919,24.1919,24.0657,24.1142,134456.0
2020-07-13 10:40:00,24.86,24.92,24.83,24.85,122404.0,24.124,24.1822,24.0948,24.1142,122404.0
2020-07-13 10:45:00,24.85,24.93,24.76,24.91,272360.0,24.1142,24.1919,24.0269,24.1725,272360.0
2020-07-13 10:50:00,24.92,24.93,24.86,24.91,154880.0,24.1822,24.1919,24.124,24.1725,154880.0
2020-07-13 10:55:00,24.9,25.04,24.89,25.04,301860.0,24.1628,24.2986,24.1531,24.2986,301860.0
2020-07-13 11:00:00,25.04,25.11,25.0,25.1,140558.0,24.2986,24.3666,24.2598,24.3568,140558.0
2020-07-13 11:05:00,25.1,25.11,25.06,25.08,121756.0,24.3568,24.3666,24.318,24.3374,121756.0
2020-07-13 11:10:00,25.08,25.1,25.05,25.08,39332.0,24.3374,24.3568,24.3083,24.3374,39332.0
2020-07-13 11:15:00,25.07,25.11,25.05,25.1,87784.0,24.3277,24.3666,24.3083,24.3568,87784.0
2020-07-13 11:20:00,25.11,25.16,25.05,25.14,113484.0,24.3666,24.4151,24.3083,24.3957,113484.0
2020-07-13 11:25:00,25.14,25.2,25.14,25.17,117406.0,24.3957,24.4539,24.3957,24.4248,117406.0
2020-07-13 11:30:00,25.18,25.19,25.11,25.11,90102.0,24.4345,24.4442,24.3666,24.3666,90102.0
2020-07-13 11:35:00,25.11,25.14,25.08,25.13,88506.0,24.3666,24.3957,24.3374,24.386,88506.0
2020-07-13 11:40:00,25.13,25.14,25.09,25.1,46470.0,24.386,24.3957,24.3471,24.3568,46470.0
2020-07-13 11:45:00,25.1,25.11,24.99,25.04,192768.0,24.3568,24.3666,24.2501,24.2986,192768.0
2020-07-13 11:50:00,25.05,25.08,25.01,25.04,82620.0,24.3083,24.3374,24.2695,24.2986,82620.0
2020-07-13 11:55:00,25.05,25.07,25.03,25.05,46416.0,24.3083,24.3277,24.2889,24.3083,46416.0
2020-07-13 12:00:00,25.05,25.11,25.05,25.11,69098.0,24.3083,24.3666,24.3083,24.3666,69098.0
2020-07-13 12:05:00,25.11,25.12,25.08,25.1,74534.0,24.3666,24.3763,24.3374,24.3568,74534.0
2020-07-13 12:10:00,25.09,25.09,25.02,25.04,109796.0,24.3471,24.3471,24.2792,24.2986,109796.0
2020-07-13 12:15:00,25.04,25.07,25.03,25.06,52724.0,24.2986,24.3277,24.2889,24.318,52724.0
2020-07-13 12:20:00,25.06,25.11,25.05,25.11,68516.0,24.318,24.3666,24.3083,24.3666,68516.0
2020-07-13 12:25:00,25.11,25.11,25.07,25.07,50702.0,24.3666,24.3666,24.3277,24.3277,50702.0
2020-07-13 12:30:00,25.08,25.11,25.07,25.09,54002.0,24.3374,24.3666,24.3277,24.3471,54002.0
2020-07-13 12:35:00,25.09,25.12,25.06,25.11,59430.0,24.3471,24.3763,24.318,24.3666,59430.0
2020-07-13 12:40:00,25.11,25.12,25.07,25.09,57486.0,24.3666,24.3763,24.3277,24.3471,57486.0
2020-07-13 12:45:00,25.1,25.1,25.02,25.06,41320.0,24.3568,24.3568,24.2792,24.318,41320.0
2020-07-13 12:50:00,25.06,25.07,25.01,25.02,74102.0,24.318,24.3277,24.2695,24.2792,74102.0
2020-07-13 12:55:00,25.03,25.06,25.03,25.03,71188.0,24.2889,24.318,24.2889,24.2889,71188.0
2020-07-13 13:00:00,25.05,25.08,25.02,25.06,109184.0,24.3083,24.3374,24.2792,24.318,109184.0
2020-07-13 13:05:00,25.07,25.08,25.05,25.06,20652.0,24.3277,24.3374,24.3083,24.318,20652.0
2020-07-13 13:10:00,25.06,25.09,25.04,25.07,105490.0,24.318,24.3471,24.2986,24.3277,105490.0
2020-07-13 13:15:00,25.08,25.18,25.08,25.17,177114.0,24.3374,24.4345,24.3374,24.4248,177114.0
2020-07-13 13:20:00,25.18,25.22,25.16,25.18,77884.0,24.4345,24.4733,24.4151,24.4345,77884.0
2020-07-13 13:25:00,25.18,25.19,25.16,25.17,55940.0,24.4345,24.4442,24.4151,24.4248,55940.0
2020-07-13 13:30:00,25.18,25.23,25.18,25.22,90138.0,24.4345,24.483,24.4345,24.4733,90138.0
2020-07-13 13:35:00,25.22,25.28,25.21,25.22,214158.0,24.4733,24.5315,24.4636,24.4733,214158.0
2020-07-13 13:40:00,25.23,25.23,25.13,25.18,92400.0,24.483,24.483,24.386,24.4345,92400.0
2020-07-13 13:45:00,25.18,25.2,25.11,25.11,79916.0,24.4345,24.4539,24.3666,24.3666,79916.0
2020-07-13 13:50:00,25.12,25.15,25.11,25.14,104394.0,24.3763,24.4054,24.3666,24.3957,104394.0
2020-07-13 13:55:00,25.13,25.14,25.09,25.11,86794.0,24.386,24.3957,24.3471,24.3666,86794.0
2020-07-13 14:00:00,25.1,25.13,24.98,25.0,233690.0,24.3568,24.386,24.2404,24.2598,233690.0
2020-07-13 14:05:00,24.99,25.02,24.76,24.8,344256.0,24.2501,24.2792,24.0269,24.0657,344256.0
2020-07-13 14:10:00,24.8,24.89,24.72,24.83,261426.0,24.0657,24.1531,23.9881,24.0948,261426.0
2020-07-13 14:15:00,24.83,24.89,24.81,24.87,226916.0,24.0948,24.1531,24.0754,24.1337,226916.0
2020-07-13 14:20:00,24.88,24.88,24.68,24.73,335010.0,24.1434,24.1434,23.9493,23.9978,335010.0
2020-07-13 14:25:00,24.73,24.77,24.61,24.66,371038.0,23.9978,24.0366,23.8814,23.9299,371038.0
2020-07-13 14:30:00,24.64,24.67,24.48,24.52,668744.0,23.9105,23.9396,23.7552,23.794,668744.0
2020-07-13 14:35:00,24.52,24.61,24.45,24.61,481756.0,23.794,23.8814,23.7261,23.8814,481756.0
2020-07-13 14:40:00,24.6,24.68,24.59,24.64,288704.0,23.8717,23.9493,23.8619,23.9105,288704.0
2020-07-13 14:45:00,24.64,24.74,24.57,24.71,179592.0,23.9105,24.0075,23.8425,23.9784,179592.0
2020-07-13 14:50:00,24.71,24.79,24.68,24.78,184912.0,23.9784,24.056,23.9493,24.0463,184912.0
2020-07-13 14:55:00,24.78,24.81,24.72,24.77,181798.0,24.0463,24.0754,23.9881,24.0366,181798.0
2020-07-13 15:00:00,24.77,24.77,24.5,24.5,285340.0,24.0366,24.0366,23.7746,23.7746,285340.0
2020-07-13 15:05:00,24.5,24.54,24.23,24.27,458924.0,23.7746,23.8134,23.5126,23.5514,458924.0
2020-07-13 15:10:00,24.26,24.39,24.25,24.3,515112.0,23.5417,23.6679,23.532,23.5805,515112.0
2020-07-13 15:15:00,24.28,24.35,24.19,24.22,816490.0,23.5611,23.6291,23.4738,23.5029,816490.0
2020-07-13 15:20:00,24.22,24.28,24.1,24.1,373834.0,23.5029,23.5611,23.3865,23.3865,373834.0
2020-07-13 15:25:00,24.09,24.16,24.0,24.01,504850.0,23.3768,23.4447,23.2894,23.2991,504850.0
2020-07-13 15:30:00,24.0,24.05,23.58,23.6,994970.0,23.2894,23.3379,22.8819,22.9013,994970.0
2020-07-13 15:35:00,23.61,23.75,23.59,23.62,563284.0,22.911,23.0468,22.8916,22.9207,563284.0
2020-07-13 15:40:00,23.63,23.93,23.61,23.83,586622.0,22.9304,23.2215,22.911,23.1244,586622.0
2020-07-13 15:45:00,23.81,23.81,23.49,23.52,493012.0,23.105,23.105,22.7945,22.8236,493012.0
2020-07-13 15:50:00,23.5,23.55,23.33,23.33,505990.0,22.8042,22.8527,22.6393,22.6393,505990.0
2020-07-13 15:55:00,23.35,23.57,23.35,23.49,659544.0,22.6587,22.8721,22.6587,22.7945,659544.0
2020-07-14 09:30:00,23.13,23.38,23.04,23.32,877304.0,22.4452,22.6878,22.3578,22.6295,877304.0
2020-07-14 09:35:00,23.32,23.43,23.16,23.42,624974.0,22.6295,22.7363,22.4743,22.7266,624974.0
2020-07-14 09:40:00,23.41,23.59,23.36,23.53,395092.0,22.7169,22.8916,22.6684,22.8333,395092.0
2020-07-14 09:45:00,23.53,23.53,23.22,23.23,255554.0,22.8333,22.8333,22.5325,22.5422,255554.0
2020-07-14 09:50:00,23.22,23.27,22.85,23.01,754588.0,22.5325,22.581,22.1735,22.3287,754588.0
2020-07-14 09:55:00,23.0,23.3,22.92,23.27,445928.0,22.319,22.6101,22.2414,22.581,445928.0
2020-07-14 10:00:00,23.26,23.3,23.08,23.09,316830.0,22.5713,22.6101,22.3967,22.4064,316830.0
2020-07-14 10:05:00,23.1,23.18,22.97,22.98,444192.0,22.4161,22.4937,22.2899,22.2996,444192.0
2020-07-14 10:10:00,22.98,23.15,22.93,22.95,439894.0,22.2996,22.4646,22.2511,22.2705,439894.0
2020-07-14 10:15:00,22.94,23.15,22.93,23.03,281466.0,22.2608,22.4646,22.2511,22.3481,281466.0
2020-07-14 10:20:00,23.06,23.28,23.0,23.17,300578.0,22.3772,22.5907,22.319,22.484,300578.0
2020-07-14 10:25:00,23.18,23.38,23.11,23.36,179736.0,22.4937,22.6878,22.4258,22.6684,179736.0
2020-07-14 10:30:00,23.36,23.62,23.36,23.61,560566.0,22.6684,22.9207,22.6684,22.911,560566.0
2020-07-14 10:35:00,23.61,23.64,23.41,23.42,339306.0,22.911,22.9401,22.7169,22.7266,339306.0
2020-07-14 10:40:00,23.43,23.66,23.43,23.59,321060.0,22.7363,22.9595,22.7363,22.8916,321060.0
2020-07-14 10:45:00,23.6,23.67,23.5,23.62,320640.0,22.9013,22.9692,22.8042,22.9207,320640.0
2020-07-14 10:50:00,23.61,23.73,23.56,23.72,314302.0,22.911,23.0274,22.8624,23.0177,314302.0
2020-07-14 10:55:00,23.72,23.72,23.48,23.49,268730.0,23.0177,23.0177,22.7848,22.7945,268730.0
2020-07-14 11:00:00,23.52,23.67,23.39,23.51,351406.0,22.8236,22.9692,22.6975,22.8139,351406.0
2020-07-14 11:05:00,23.51,23.62,23.36,23.55,359242.0,22.8139,22.9207,22.6684,22.8527,359242.0
2020-07-14 11:10:00,23.59,23.65,23.52,23.53,181290.0,22.8916,22.9498,22.8236,22.8333,181290.0
2020-07-14 11:15:00,23.55,23.66,23.44,23.64,248024.0,22.8527,22.9595,22.746,22.9401,248024.0
2020-07-14 11:20:00,23.63,23.7,23.56,23.63,271974.0,22.9304,22.9983,22.8624,22.9304,271974.0
2020-07-14 11:25:00,23.65,23.68,23.58,23.61,176932.0,22.9498,22.9789,22.8819,22.911,176932.0
2020-07-14 11:30:00,23.61,23.82,23.54,23.77,321402.0,22.911,23.1147,22.843,23.0662,321402.0
2020-07-14 11:35:00,23.75,23.79,23.71,23.72,124910.0,23.0468,23.0856,23.008,23.0177,124910.0
2020-07-14 11:40:00,23.72,23.84,23.71,23.84,164656.0,23.0177,23.1342,23.008,23.1342,164656.0
2020-07-14 11:45:00,23.85,23.91,23.74,23.8,199584.0,23.1439,23.2021,23.0371,23.0953,199584.0
2020-07-14 11:50:00,23.8,23.84,23.71,23.72,95046.0,23.0953,23.1342,23.008,23.0177,95046.0
2020-07-14 11:55:00,23.73,23.75,23.68,23.73,121732.0,23.0274,23.0468,22.9789,23.0274,121732.0
2020-07-14 12:00:00,23.78,23.78,23.69,23.78,48814.0,23.0759,23.0759,22.9886,23.0759,48814.0
2020-07-14 12:05:00,23.78,23.78,23.6,23.63,164200.0,23.0759,23.0759,22.9013,22.9304,164200.0
2020-07-14 12:10:00,23.63,23.69,23.63,23.65,37942.0,22.9304,22.9886,22.9304,22.9498,37942.0
2020-07-14 12:15:00,23.64,23.83,23.62,23.81,111280.0,22.9401,23.1244,22.9207,23.105,111280.0
2020-07-14 12:20:00,23.8,23.89,23.79,23.82,79648.0,23.0953,23.1827,23.0856,23.1147,79648.0
2020-07-14 12:25:00,23.81,23.81,23.7,23.72,99660.0,23.105,23.105,22.9983,23.0177,99660.0
2020-07-14 12:30:00,23.73,23.8,23.72,23.73,73204.0,23.0274,23.0953,23.0177,23.0274,73204.0
2020-07-14 12:35:00,23.75,23.8,23.74,23.78,48390.0,23.0468,23.0953,23.0371,23.0759,48390.0
2020-07-14 12:40:00,23.78,23.81,23.65,23.67,72962.0,23.0759,23.105,22.9498,22.9692,72962.0
2020-07-14 12:45:00,23.68,23.82,23.68,23.8,53316.0,22.9789,23.1147,22.9789,23.0953,53316.0
2020-07-14 12:50:00,23.8,23.8,23.66,23.66,86470.0,23.0953,23.0953,22.9595,22.9595,86470.0
2020-07-14 12:55:00,23.67,23.68,23.56,23.6,130436.0,22.9692,22.9789,22.8624,22.9013,130436.0
2020-07-14 13:00:00,23.59,23.61,23.49,23.51,122136.0,22.8916,22.911,22.7945,22.8139,122136.0
2020-07-14 13:05:00,23.51,23.57,23.42,23.45,110448.0,22.8139,22.8721,22.7266,22.7557,110448.0
2020-07-14 13:10:00,23.43,23.57,23.43,23.56,105040.0,22.7363,22.8721,22.7363,22.8624,105040.0
2020-07-14 13:15:00,23.58,23.61,23.55,23.56,53244.0,22.8819,22.911,22.8527,22.8624,53244.0
2020-07-14 13:20:00,23.55,23.67,23.55,23.64,83236.0,22.8527,22.9692,22.8527,22.9401,83236.0
2020-07-14 13:25:00,23.64,23.69,23.64,23.65,96780.0,22.9401,22.9886,22.9401,22.9498,96780.0
2020-07-14 13:30:00,23.63,23.74,23.63,23.72,58278.0,22.9304,23.0371,22.9304,23.0177,58278.0
2020-07-14 13:35:00,23.72,23.83,23.72,23.82,89660.0,23.0177,23.1244,23.0177,23.1147,89660.0
2020-07-14 13:40:00,23.81,23.85,23.78,23.84,214304.0,23.105,23.1439,23.0759,23.1342,214304.0
2020-07-14 13:45:00,23.84,23.9,23.81,23.86,281554.0,23.1342,23.1924,23.105,23.1536,281554.0
2020-07-14 13:50:00,23.86,23.96,23.84,23.93,243486.0,23.1536,23.2506,23.1342,23.2215,243486.0
2020-07-14 13:55:00,23.93,23.96,23.69,23.82,654908.0,23.2215,23.2506,22.9886,23.1147,654908.0
2020-07-14 14:00:00,23.83,24.02,23.73,23.95,528348.0,23.1244,23.3088,23.0274,23.2409,528348.0
2020-07-14 14:05:00,23.95,23.96,23.83,23.9,188582.0,23.2409,23.2506,23.1244,23.1924,188582.0
2020-07-14 14:10:00,23.9,23.93,23.86,23.93,141154.0,23.1924,23.2215,23.1536,23.2215,141154.0
2020-07-14 14:15:00,23.95,24.07,23.92,24.04,304602.0,23.2409,23.3573,23.2118,23.3282,304602.0
2020-07-14 14:20:00,24.05,24.11,24.0,24.08,209214.0,23.3379,23.3962,23.2894,23.367,209214.0
2020-07-14 14:25:00,24.08,24.09,23.99,24.02,232948.0,23.367,23.3768,23.2797,23.3088,232948.0
2020-07-14 14:30:00,24.04,24.08,24.0,24.0,83996.0,23.3282,23.367,23.2894,23.2894,83996.0
2020-07-14 14:35:00,24.0,24.05,23.91,23.91,149452.0,23.2894,23.3379,23.2021,23.2021,149452.0
2020-07-14 14:40:00,23.93,23.97,23.89,23.96,88582.0,23.2215,23.2603,23.1827,23.2506,88582.0
2020-07-14 14:45:00,23.94,24.05,23.85,23.86,268902.0,23.2312,23.3379,23.1439,23.1536,268902.0
2020-07-14 14:50:00,23.86,23.99,23.86,23.98,196642.0,23.1536,23.2797,23.1536,23.27,196642.0
2020-07-14 14:55:00,23.98,24.11,23.93,24.06,194708.0,23.27,23.3962,23.2215,23.3476,194708.0
2020-07-14 15:00:00,24.05,24.1,23.82,23.84,286822.0,23.3379,23.3865,23.1147,23.1342,286822.0
2020-07-14 15:05:00,23.85,23.93,23.81,23.85,209690.0,23.1439,23.2215,23.105,23.1439,209690.0
2020-07-14 15:10:00,23.85,23.92,23.77,23.82,157222.0,23.1439,23.2118,23.0662,23.1147,157222.0
2020-07-14 15:15:00,23.81,23.82,23.7,23.78,154572.0,23.105,23.1147,22.9983,23.0759,154572.0
2020-07-14 15:20:00,23.79,24.02,23.78,24.0,387894.0,23.0856,23.3088,23.0759,23.2894,387894.0
2020-07-14 15:25:00,24.01,24.08,24.0,24.03,342696.0,23.2991,23.367,23.2894,23.3185,342696.0
2020-07-14 15:30:00,24.05,24.13,24.02,24.09,387486.0,23.3379,23.4156,23.3088,23.3768,387486.0
2020-07-14 15:35:00,24.07,24.14,24.0,24.13,183016.0,23.3573,23.4253,23.2894,23.4156,183016.0
2020-07-14 15:40:00,24.13,24.21,24.11,24.18,249528.0,23.4156,23.4932,23.3962,23.4641,249528.0
2020-07-14 15:45:00,24.18,24.32,24.16,24.29,620410.0,23.4641,23.5999,23.4447,23.5708,620410.0
2020-07-14 15:50:00,24.3,24.48,24.29,24.43,634512.0,23.5805,23.7552,23.5708,23.7067,634512.0
2020-07-14 15:55:00,24.43,24.48,24.36,24.39,839002.0,23.7067,23.7552,23.6388,23.6679,839002.0
2020-07-15 09:30:00,25.19,25.24,25.12,25.15,1621502.0,24.4442,24.4927,24.3763,24.4054,1621502.0
2020-07-15 09:35:00,25.15,25.21,24.93,24.98,534702.0,24.4054,24.4636,24.1919,24.2404,534702.0
2020-07-15 09:40:00,24.98,25.21,24.97,25.2,492146.0,24.2404,24.4636,24.2307,24.4539,492146.0
2020-07-15 09:45:00,25.2,25.23,25.13,25.18,410136.0,24.4539,24.483,24.386,24.4345,410136.0
2020-07-15 09:50:00,25.18,25.21,25.02,25.17,320310.0,24.4345,24.4636,24.2792,24.4248,320310.0
2020-07-15 09:55:00,25.17,25.22,25.02,25.07,258680.0,24.4248,24.4733,24.2792,24.3277,258680.0
2020-07-15 10:00:00,25.08,25.14,24.91,24.93,298838.0,24.3374,24.3957,24.1725,24.1919,298838.0
2020-07-15 10:05:00,24.93,25.09,24.93,25.04,216634.0,24.1919,24.3471,24.1919,24.2986,216634.0
2020-07-15 10:10:00,25.03,25.06,24.93,25.02,168806.0,24.2889,24.318,24.1919,24.2792,168806.0
2020-07-15 10:15:00,25.02,25.11,24.95,25.1,168378.0,24.2792,24.3666,24.2113,24.3568,168378.0
2020-07-15 10:20:00,25.11,25.18,25.1,25.15,187654.0,24.3666,24.4345,24.3568,24.4054,187654.0
2020-07-15 10:25:00,25.15,25.22,25.15,25.21,67888.0,24.4054,24.4733,24.4054,24.4636,67888.0
2020-07-15 10:30:00,25.22,25.28,25.2,25.23,401322.0,24.4733,24.5315,24.4539,24.483,401322.0
2020-07-15 10:35:00,25.24,25.32,25.24,25.28,155906.0,24.4927,24.5703,24.4927,24.5315,155906.0
2020-07-15 10:40:00,25.29,25.34,25.27,25.33,176648.0,24.5412,24.5897,24.5218,24.58,176648.0
2020-07-15 10:45:00,25.33,25.34,25.25,25.31,95886.0,24.58,24.5897,24.5024,24.5606,95886.0
2020-07-15 10:50:00,25.32,25.33,25.23,25.23,93506.0,24.5703,24.58,24.483,24.483,93506.0
2020-07-15 10:55:00,25.22,25.25,25.15,25.16,101882.0,24.4733,24.5024,24.4054,24.4151,101882.0
2020-07-15 11:00:00,25.16,25.21,24.96,24.96,197434.0,24.4151,24.4636,24.221,24.221,197434.0
2020-07-15 11:05:00,24.98,25.05,24.86,24.99,335342.0,24.2404,24.3083,24.124,24.2501,335342.0
2020-07-15 11:10:00,24.99,25.04,24.93,25.03,137448.0,24.2501,24.2986,24.1919,24.2889,137448.0
2020-07-15 11:15:00,25.02,25.04,24.9,24.95,119236.0,24.2792,24.2986,24.1628,24.2113,119236.0
2020-07-15 11:20:00,24.94,24.98,24.78,24.85,385674.0,24.2016,24.2404,24.0463,24.1142,385674.0
2020-07-15 11:25:00,24.85,25.06,24.84,25.05,247094.0,24.1142,24.318,24.1045,24.3083,247094.0
2020-07-15 11:30:00,25.04,25.06,24.99,24.99,246054.0,24.2986,24.318,24.2501,24.2501,246054.0
2020-07-15 11:35:00,24.99,25.02,24.83,24.83,179588.0,24.2501,24.2792,24.0948,24.0948,179588.0
2020-07-15 11:40:00,24.82,24.9,24.75,24.84,227340.0,24.0851,24.1628,24.0172,24.1045,227340.0
2020-07-15 11:45:00,24.82,24.84,24.66,24.7,170678.0,24.0851,24.1045,23.9299,23.9687,170678.0
2020-07-15 11:50:00,24.7,24.83,24.7,24.83,172310.0,23.9687,24.0948,23.9687,24.0948,172310.0
2020-07-15 11:55:00,24.82,24.83,24.6,24.6,391222.0,24.0851,24.0948,23.8717,23.8717,391222.0
2020-07-15 12:00:00,24.58,24.64,24.48,24.5,417460.0,23.8522,23.9105,23.7552,23.7746,417460.0
2020-07-15 12:05:00,24.5,24.65,24.5,24.61,210474.0,23.7746,23.9202,23.7746,23.8814,210474.0
2020-07-15 12:10:00,24.6,24.65,24.5,24.65,144260.0,23.8717,23.9202,23.7746,23.9202,144260.0
2020-07-15 12:15:00,24.65,24.77,24.63,24.77,236656.0,23.9202,24.0366,23.9008,24.0366,236656.0
2020-07-15 12:20:00,24.76,24.81,24.66,24.7,205162.0,24.0269,24.0754,23.9299,23.9687,205162.0
2020-07-15 12:25:00,24.71,24.81,24.68,24.79,96824.0,23.9784,24.0754,23.9493,24.056,96824.0
2020-07-15 12:30:00,24.79,24.81,24.61,24.67,317166.0,24.056,24.0754,23.8814,23.9396,317166.0
2020-07-15 12:35:00,24.68,24.75,24.61,24.63,104788.0,23.9493,24.0172,23.8814,23.9008,104788.0
2020-07-15 12:40:00,24.63,24.75,24.61,24.72,118382.0,23.9008,24.0172,23.8814,23.9881,118382.0
2020-07-15 12:45:00,24.71,24.85,24.7,24.83,242570.0,23.9784,24.1142,23.9687,24.0948,242570.0
2020-07-15 12:50:00,24.82,24.86,24.82,24.86,53014.0,24.0851,24.124,24.0851,24.124,53014.0
2020-07-15 12:55:00,24.86,24.9,24.84,24.89,157658.0,24.124,24.1628,24.1045,24.1531,157658.0
2020-07-15 13:00:00,24.9,24.92,24.81,24.85,263120.0,24.1628,24.1822,24.0754,24.1142,263120.0
2020-07-15 13:05:00,24.85,24.99,24.83,24.98,138004.0,24.1142,24.2501,24.0948,24.2404,138004.0
2020-07-15 13:10:00,24.98,25.02,24.9,24.93,208248.0,24.2404,24.2792,24.1628,24.1919,208248.0
2020-07-15 13:15:00,24.93,24.98,24.92,24.93,87994.0,24.1919,24.2404,24.1822,24.1919,87994.0
2020-07-15 13:20:00,24.93,24.98,24.93,24.93,67136.0,24.1919,24.2404,24.1919,24.1919,67136.0
2020-07-15 13:25:00,24.93,24.95,24.86,24.95,101138.0,24.1919,24.2113,24.124,24.2113,101138.0
2020-07-15 13:30:00,24.95,24.99,24.93,24.99,75922.0,24.2113,24.2501,24.1919,24.2501,75922.0
2020-07-15 13:35:00,24.97,25.05,24.97,25.0,171340.0,24.2307,24.3083,24.2307,24.2598,171340.0
2020-07-15 13:40:00,25.0,25.03,24.97,25.0,85878.0,24.2598,24.2889,24.2307,24.2598,85878.0
2020-07-15 13:45:00,25.0,25.04,24.97,24.97,58746.0,24.2598,24.2986,24.2307,24.2307,58746.0
2020-07-15 13:50:00,24.99,25.01,24.92,24.93,121858.0,24.2501,24.2695,24.1822,24.1919,121858.0
2020-07-15 13:55:00,24.93,24.96,24.86,24.9,102254.0,24.1919,24.221,24.124,24.1628,102254.0
2020-07-15 14:00:00,24.9,25.13,24.83,25.11,469342.0,24.1628,24.386,24.0948,24.3666,469342.0
2020-07-15 14:05:00,25.09,25.15,25.02,25.06,261406.0,24.3471,24.4054,24.2792,24.318,261406.0
2020-07-15 14:10:00,25.06,25.09,25.06,25.07,54090.0,24.318,24.3471,24.318,24.3277,54090.0
2020-07-15 14:15:00,25.08,25.12,24.99,25.04,146514.0,24.3374,24.3763,24.2501,24.2986,146514.0
2020-07-15 14:20:00,25.05,25.08,24.99,25.05,112134.0,24.3083,24.3374,24.2501,24.3083,112134.0
2020-07-15 14:25:00,25.05,25.1,24.98,25.08,153720.0,24.3083,24.3568,24.2404,24.3374,153720.0
2020-07-15 14:30:00,25.08,25.15,25.08,25.12,116940.0,24.3374,24.4054,24.3374,24.3763,116940.0
2020-07-15 14:35:00,25.13,25.13,25.05,25.08,160194.0,24.386,24.386,24.3083,24.3374,160194.0
2020-07-15 14:40:00,25.1,25.14,25.04,25.05,99406.0,24.3568,24.3957,24.2986,24.3083,99406.0
2020-07-15 14:45:00,25.04,25.08,25.03,25.06,68144.0,24.2986,24.3374,24.2889,24.318,68144.0
2020-07-15 14:50:00,25.06,25.06,24.86,24.88,176838.0,24.318,24.318,24.124,24.1434,176838.0
2020-07-15 14:55:00,24.86,24.96,24.86,24.86,164694.0,24.124,24.221,24.124,24.124,164694.0
2020-07-15 15:00:00,24.84,24.96,24.84,24.91,164234.0,24.1045,24.221,24.1045,24.1725,164234.0
2020-07-15 15:05:00,24.91,24.91,24.78,24.85,148300.0,24.1725,24.1725,24.0463,24.1142,148300.0
2020-07-15 15:10:00,24.84,24.84,24.75,24.78,156258.0,24.1045,24.1045,24.0172,24.0463,156258.0
2020-07-15 15:15:00,24.76,24.89,24.69,24.88,163654.0,24.0269,24.1531,23.959,24.1434,163654.0
2020-07-15 15:20:00,24.89,24.93,24.86,24.88,167352.0,24.1531,24.1919,24.124,24.1434,167352.0
2020-07-15 15:25:00,24.89,25.02,24.83,25.0,223298.0,24.1531,24.2792,24.0948,24.2598,223298.0
2020-07-15 15:30:00,25.01,25.1,25.0,25.08,203868.0,24.2695,24.3568,24.2598,24.3374,203868.0
2020-07-15 15:35:00,25.08,25.13,25.06,25.09,141358.0,24.3374,24.386,24.318,24.3471,141358.0
2020-07-15 15:40:00,25.08,25.11,25.01,25.1,147458.0,24.3374,24.3666,24.2695,24.3568,147458.0
2020-07-15 15:45:00,25.11,25.24,25.1,25.22,383864.0,24.3666,24.4927,24.3568,24.4733,383864.0
2020-07-15 15:50:00,25.21,25.21,24.96,24.98,397270.0,24.4636,24.4636,24.221,24.2404,397270.0
2020-07-15 15:55:00,24.99,25.1,24.97,25.08,465598.0,24.2501,24.3568,24.2307,24.3374,465598.0
2020-07-16 09:30:00,24.59,24.66,24.45,24.46,542176.0,23.8619,23.9299,23.7261,23.7358,542176.0
2020-07-16 09:35:00,24.47,24.64,24.42,24.63,345246.0,23.7455,23.9105,23.697,23.9008,345246.0
2020-07-16 09:40:00,24.63,24.68,24.47,24.58,284392.0,23.9008,23.9493,23.7455,23.8522,284392.0
2020-07-16 09:45:00,24.59,24.62,24.5,24.61,166188.0,23.8619,23.8911,23.7746,23.8814,166188.0
2020-07-16 09:50:00,24.61,24.74,24.58,24.7,416388.0,23.8814,24.0075,23.8522,23.9687,416388.0
2020-07-16 09:55:00,24.69,24.7,24.55,24.55,284646.0,23.959,23.9687,23.8231,23.8231,284646.0
2020-07-16 10:00:00,24.58,24.65,24.47,24.48,229206.0,23.8522,23.9202,23.7455,23.7552,229206.0
2020-07-16 10:05:00,24.49,24.52,24.42,24.52,301998.0,23.7649,23.794,23.697,23.794,301998.0
2020-07-16 10:10:00,24.53,24.61,24.52,24.61,175594.0,23.8037,23.8814,23.794,23.8814,175594.0
2020-07-16 10:15:00,24.61,24.67,24.55,24.59,224332.0,23.8814,23.9396,23.8231,23.8619,224332.0
2020-07-16 10:20:00,24.58,24.68,24.55,24.64,82738.0,23.8522,23.9493,23.8231,23.9105,82738.0
2020-07-16 10:25:00,24.62,24.71,24.5,24.67,139840.0,23.8911,23.9784,23.7746,23.9396,139840.0
2020-07-16 10:30:00,24.67,24.71,24.61,24.71,121170.0,23.9396,23.9784,23.8814,23.9784,121170.0
2020-07-16 10:35:00,24.72,24.74,24.66,24.71,118182.0,23.9881,24.0075,23.9299,23.9784,118182.0
2020-07-16 10:40:00,24.71,24.8,24.7,24.75,189160.0,23.9784,24.0657,23.9687,24.0172,189160.0
2020-07-16 10:45:00,24.76,24.79,24.7,24.72,98430.0,24.0269,24.056,23.9687,23.9881,98430.0
2020-07-16 10:50:00,24.72,24.77,24.67,24.76,149172.0,23.9881,24.0366,23.9396,24.0269,149172.0
2020-07-16 10:55:00,24.76,24.77,24.6,24.62,143756.0,24.0269,24.0366,23.8717,23.8911,143756.0
2020-07-16 11:00:00,24.61,24.64,24.53,24.56,210102.0,23.8814,23.9105,23.8037,23.8328,210102.0
2020-07-16 11:05:00,24.56,24.6,24.49,24.55,275124.0,23.8328,23.8717,23.7649,23.8231,275124.0
2020-07-16 11:10:00,24.54,24.61,24.52,24.56,180278.0,23.8134,23.8814,23.794,23.8328,180278.0
2020-07-16 11:15:00,24.56,24.6,24.5,24.55,123504.0,23.8328,23.8717,23.7746,23.8231,123504.0
2020-07-16 11:20:00,24.56,24.63,24.55,24.62,121706.0,23.8328,23.9008,23.8231,23.8911,121706.0
2020-07-16 11:25:00,24.62,24.7,24.6,24.63,181878.0,23.8911,23.9687,23.8717,23.9008,181878.0
2020-07-16 11:30:00,24.63,24.65,24.55,24.58,80216.0,23.9008,23.9202,23.8231,23.8522,80216.0
2020-07-16 11:35:00,24.56,24.59,24.53,24.58,119484.0,23.8328,23.8619,23.8037,23.8522,119484.0
2020-07-16 11:40:00,24.57,24.61,24.5,24.5,212120.0,23.8425,23.8814,23.7746,23.7746,212120.0
2020-07-16 11:45:00,24.5,24.55,24.47,24.5,109922.0,23.7746,23.8231,23.7455,23.7746,109922.0
2020-07-16 11:50:00,24.52,24.56,24.5,24.54,41976.0,23.794,23.8328,23.7746,23.8134,41976.0
2020-07-16 11:55:00,24.55,24.59,24.54,24.59,45656.0,23.8231,23.8619,23.8134,23.8619,45656.0
2020-07-16 12:00:00,24.58,24.63,24.52,24.63,85432.0,23.8522,23.9008,23.794,23.9008,85432.0
2020-07-16 12:05:00,24.63,24.63,24.57,24.63,117152.0,23.9008,23.9008,23.8425,23.9008,117152.0
2020-07-16 12:10:00,24.63,24.63,24.54,24.55,87718.0,23.9008,23.9008,23.8134,23.8231,87718.0
2020-07-16 12:15:00,24.57,24.58,24.5,24.51,35042.0,23.8425,23.8522,23.7746,23.7843,35042.0
2020-07-16 12:20:00,24.51,24.52,24.45,24.51,127136.0,23.7843,23.794,23.7261,23.7843,127136.0
2020-07-16 12:25:00,24.52,24.56,24.51,24.52,37972.0,23.794,23.8328,23.7843,23.794,37972.0
2020-07-16 12:30:00,24.53,24.57,24.52,24.57,79006.0,23.8037,23.8425,23.794,23.8425,79006.0
2020-07-16 12:35:00,24.56,24.6,24.56,24.58,80622.0,23.8328,23.8717,23.8328,23.8522,80622.0
2020-07-16 12:40:00,24.58,24.65,24.58,24.65,83340.0,23.8522,23.9202,23.8522,23.9202,83340.0
2020-07-16 12:45:00,24.65,24.65,24.61,24.61,42568.0,23.9202,23.9202,23.8814,23.8814,42568.0
2020-07-16 12:50:00,24.61,24.64,24.6,24.63,19240.0,23.8814,23.9105,23.8717,23.9008,19240.0
2020-07-16 12:55:00,24.62,24.62,24.54,24.55,77128.0,23.8911,23.8911,23.8134,23.8231,77128.0
2020-07-16 13:00:00,24.56,24.63,24.55,24.61,95108.0,23.8328,23.9008,23.8231,23.8814,95108.0
2020-07-16 13:05:00,24.61,24.68,24.61,24.67,33034.0,23.8814,23.9493,23.8814,23.9396,33034.0
2020-07-16 13:10:00,24.66,24.76,24.66,24.75,158004.0,23.9299,24.0269,23.9299,24.0172,158004.0
2020-07-16 13:15:00,24.77,24.77,24.74,24.75,216322.0,24.0366,24.0366,24.0075,24.0172,216322.0
2020-07-16 13:20:00,24.74,24.75,24.71,24.72,54360.0,24.0075,24.0172,23.9784,23.9881,54360.0
2020-07-16 13:25:00,24.73,24.78,24.72,24.78,74942.0,23.9978,24.0463,23.9881,24.0463,74942.0
2020-07-16 13:30:00,24.76,24.77,24.69,24.71,107508.0,24.0269,24.0366,23.959,23.9784,107508.0
2020-07-16 13:35:00,24.71,24.72,24.66,24.68,63928.0,23.9784,23.9881,23.9299,23.9493,63928.0
2020-07-16 13:40:00,24.68,24.71,24.63,24.66,49850.0,23.9493,23.9784,23.9008,23.9299,49850.0
2020-07-16 13:45:00,24.67,24.74,24.66,24.73,89868.0,23.9396,24.0075,23.9299,23.9978,89868.0
2020-07-16 13:50:00,24.73,24.76,24.7,24.72,42030.0,23.9978,24.0269,23.9687,23.9881,42030.0
2020-07-16 13:55:00,24.72,24.72,24.61,24.61,143888.0,23.9881,23.9881,23.8814,23.8814,143888.0
2020-07-16 14:00:00,24.61,24.69,24.6,24.64,58864.0,23.8814,23.959,23.8717,23.9105,58864.0
2020-07-16 14:05:00,24.66,24.75,24.65,24.72,84376.0,23.9299,24.0172,23.9202,23.9881,84376.0
2020-07-16 14:10:00,24.73,24.75,24.68,24.74,64484.0,23.9978,24.0172,23.9493,24.0075,64484.0
2020-07-16 14:15:00,24.73,24.77,24.71,24.72,25490.0,23.9978,24.0366,23.9784,23.9881,25490.0
2020-07-16 14:20:00,24.72,24.78,24.72,24.77,32948.0,23.9881,24.0463,23.9881,24.0366,32948.0
2020-07-16 14:25:00,24.77,24.77,24.73,24.75,50538.0,24.0366,24.0366,23.9978,24.0172,50538.0
2020-07-16 14:30:00,24.75,24.77,24.7,24.75,58258.0,24.0172,24.0366,23.9687,24.0172,58258.0
2020-07-16 14:35:00,24.75,24.75,24.68,24.7,47660.0,24.0172,24.0172,23.9493,23.9687,47660.0
2020-07-16 14:40:00,24.7,24.75,24.68,24.68,78766.0,23.9687,24.0172,23.9493,23.9493,78766.0
2020-07-16 14:45:00,24.68,24.72,24.53,24.53,171488.0,23.9493,23.9881,23.8037,23.8037,171488.0
2020-07-16 14:50:00,24.55,24.61,24.5,24.53,107290.0,23.8231,23.8814,23.7746,23.8037,107290.0
2020-07-16 14:55:00,24.53,24.57,24.46,24.49,180416.0,23.8037,23.8425,23.7358,23.7649,180416.0
2020-07-16 15:00:00,24.49,24.56,24.46,24.53,86872.0,23.7649,23.8328,23.7358,23.8037,86872.0
2020-07-16 15:05:00,24.55,24.6,24.55,24.58,145342.0,23.8231,23.8717,23.8231,23.8522,145342.0
2020-07-16 15:10:00,24.58,24.59,24.53,24.56,65220.0,23.8522,23.8619,23.8037,23.8328,65220.0
2020-07-16 15:15:00,24.55,24.67,24.54,24.66,121630.0,23.8231,23.9396,23.8134,23.9299,121630.0
2020-07-16 15:20:00,24.67,24.71,24.66,24.7,89108.0,23.9396,23.9784,23.9299,23.9687,89108.0
2020-07-16 15:25:00,24.7,24.84,24.67,24.82,278972.0,23.9687,24.1045,23.9396,24.0851,278972.0
2020-07-16 15:30:00,24.82,24.86,24.77,24.85,185462.0,24.0851,24.124,24.0366,24.1142,185462.0
2020-07-16 15:35:00,24.85,24.93,24.83,24.9,237454.0,24.1142,24.1919,24.0948,24.1628,237454.0
2020-07-16 15:40:00,24.89,24.9,24.78,24.79,187884.0,24.1531,24.1628,24.0463,24.056,187884.0
2020-07-16 15:45:00,24.79,24.85,24.77,24.8,493592.0,24.056,24.1142,24.0366,24.0657,493592.0
2020-07-16 15:50:00,24.8,24.81,24.69,24.78,302262.0,24.0657,24.0754,23.959,24.0463,302262.0
2020-07-16 15:55:00,24.8,24.85,24.75,24.82,443810.0,24.0657,24.1142,24.0172,24.0851,443810.0
2020-07-17 09:30:00,25.07,25.09,24.93,24.98,487554.0,24.3277,24.3471,24.1919,24.2404,487554.0
2020-07-17 09:35:00,24.97,25.03,24.93,24.95,330818.0,24.2307,24.2889,24.1919,24.2113,330818.0
2020-07-17 09:40:00,24.95,24.96,24.86,24.91,374156.0,24.2113,24.221,24.124,24.1725,374156.0
2020-07-17 09:45:00,24.91,24.95,24.85,24.91,307376.0,24.1725,24.2113,24.1142,24.1725,307376.0
2020-07-17 09:50:00,24.92,25.0,24.91,24.94,145852.0,24.1822,24.2598,24.1725,24.2016,145852.0
2020-07-17 09:55:00,24.92,24.96,24.88,24.94,162164.0,24.1822,24.221,24.1434,24.2016,162164.0
2020-07-17 10:00:00,24.93,24.98,24.8,24.85,443662.0,24.1919,24.2404,24.0657,24.1142,443662.0
2020-07-17 10:05:00,24.84,24.91,24.84,24.85,109468.0,24.1045,24.1725,24.1045,24.1142,109468.0
2020-07-17 10:10:00,24.85,24.9,24.81,24.86,150526.0,24.1142,24.1628,24.0754,24.124,150526.0
2020-07-17 10:15:00,24.87,24.92,24.81,24.82,147172.0,24.1337,24.1822,24.0754,24.0851,147172.0
2020-07-17 10:20:00,24.82,24.84,24.68,24.69,235978.0,24.0851,24.1045,23.9493,23.959,235978.0
2020-07-17 10:25:00,24.69,24.71,24.6,24.66,225392.0,23.959,23.9784,23.8717,23.9299,225392.0
2020-07-17 10:30:00,24.65,24.67,24.58,24.62,204962.0,23.9202,23.9396,23.8522,23.8911,204962.0
2020-07-17 10:35:00,24.64,24.74,24.63,24.71,133710.0,23.9105,24.0075,23.9008,23.9784,133710.0
2020-07-17 10:40:00,24.71,24.75,24.68,24.68,95470.0,23.9784,24.0172,23.9493,23.9493,95470.0
2020-07-17 10:45:00,24.68,24.77,24.65,24.75,289012.0,23.9493,24.0366,23.9202,24.0172,289012.0
2020-07-17 10:50:00,24.77,24.82,24.75,24.81,129868.0,24.0366,24.0851,24.0172,24.0754,129868.0
2020-07-17 10:55:00,24.81,24.88,24.81,24.86,85342.0,24.0754,24.1434,24.0754,24.124,85342.0
2020-07-17 11:00:00,24.87,24.95,24.86,24.89,162212.0,24.1337,24.2113,24.124,24.1531,162212.0
2020-07-17 11:05:00,24.89,24.94,24.89,24.94,98438.0,24.1531,24.2016,24.1531,24.2016,98438.0
2020-07-17 11:10:00,24.95,24.97,24.91,24.93,176292.0,24.2113,24.2307,24.1725,24.1919,176292.0
2020-07-17 11:15:00,24.92,24.96,24.88,24.88,100116.0,24.1822,24.221,24.1434,24.1434,100116.0
2020-07-17 11:20:00,24.9,24.92,24.88,24.89,49574.0,24.1628,24.1822,24.1434,24.1531,49574.0
2020-07-17 11:25:00,24.88,24.91,24.86,24.9,68444.0,24.1434,24.1725,24.124,24.1628,68444.0
2020-07-17 11:30:00,24.91,24.93,24.88,24.88,139012.0,24.1725,24.1919,24.1434,24.1434,139012.0
2020-07-17 11:35:00,24.88,24.91,24.86,24.89,41180.0,24.1434,24.1725,24.124,24.1531,41180.0
2020-07-17 11:40:00,24.9,24.92,24.84,24.87,35026.0,24.1628,24.1822,24.1045,24.1337,35026.0
2020-07-17 11:45:00,24.86,24.89,24.79,24.84,81410.0,24.124,24.1531,24.056,24.1045,81410.0
2020-07-17 11:50:00,24.83,24.93,24.81,24.93,92402.0,24.0948,24.1919,24.0754,24.1919,92402.0
2020-07-17 11:55:00,24.93,24.99,24.93,24.96,117650.0,24.1919,24.2501,24.1919,24.221,117650.0
2020-07-17 12:00:00,24.94,24.98,24.93,24.97,31618.0,24.2016,24.2404,24.1919,24.2307,31618.0
2020-07-17 12:05:00,24.98,25.02,24.97,25.01,114002.0,24.2404,24.2792,24.2307,24.2695,114002.0
2020-07-17 12:10:00,25.01,25.01,24.98,24.98,59230.0,24.2695,24.2695,24.2404,24.2404,59230.0
2020-07-17 12:15:00,24.98,25.0,24.97,24.97,50538.0,24.2404,24.2598,24.2307,24.2307,50538.0
2020-07-17 12:20:00,24.98,25.02,24.97,25.02,48828.0,24.2404,24.2792,24.2307,24.2792,48828.0
2020-07-17 12:25:00,25.02,25.02,24.97,24.98,37440.0,24.2792,24.2792,24.2307,24.2404,37440.0
2020-07-17 12:30:00,24.98,24.99,24.95,24.98,41014.0,24.2404,24.2501,24.2113,24.2404,41014.0
2020-07-17 12:35:00,24.98,25.0,24.97,24.97,49242.0,24.2404,24.2598,24.2307,24.2307,49242.0
2020-07-17 12:40:00,24.97,24.98,24.93,24.94,32886.0,24.2307,24.2404,24.1919,24.2016,32886.0
2020-07-17 12:45:00,24.94,24.99,24.94,24.96,31894.0,24.2016,24.2501,24.2016,24.221,31894.0
2020-07-17 12:50:00,24.97,24.97,24.95,24.96,11824.0,24.2307,24.2307,24.2113,24.221,11824.0
2020-07-17 12:55:00,24.95,24.95,24.9,24.92,52414.0,24.2113,24.2113,24.1628,24.1822,52414.0
2020-07-17 13:00:00,24.93,24.93,24.9,24.93,65250.0,24.1919,24.1919,24.1628,24.1919,65250.0
2020-07-17 13:05:00,24.93,24.98,24.93,24.96,74588.0,24.1919,24.2404,24.1919,24.221,74588.0
2020-07-17 13:10:00,24.97,24.98,24.95,24.95,49044.0,24.2307,24.2404,24.2113,24.2113,49044.0
2020-07-17 13:15:00,24.94,24.97,24.85,24.89,283460.0,24.2016,24.2307,24.1142,24.1531,283460.0
2020-07-17 13:20:00,24.89,25.0,24.88,24.98,116108.0,24.1531,24.2598,24.1434,24.2404,116108.0
2020-07-17 13:25:00,24.99,25.0,24.95,24.97,57034.0,24.2501,24.2598,24.2113,24.2307,57034.0
2020-07-17 13:30:00,24.97,24.98,24.91,24.91,38790.0,24.2307,24.2404,24.1725,24.1725,38790.0
2020-07-17 13:35:00,24.92,24.93,24.89,24.91,24816.0,24.1822,24.1919,24.1531,24.1725,24816.0
2020-07-17 13:40:00,24.92,24.97,24.92,24.96,44304.0,24.1822,24.2307,24.1822,24.221,44304.0
2020-07-17 13:45:00,24.98,24.98,24.93,24.95,28910.0,24.2404,24.2404,24.1919,24.2113,28910.0
2020-07-17 13:50:00,24.94,24.96,24.92,24.93,59520.0,24.2016,24.221,24.1822,24.1919,59520.0
2020-07-17 13:55:00,24.92,24.95,24.9,24.92,62054.0,24.1822,24.2113,24.1628,24.1822,62054.0
2020-07-17 14:00:00,24.93,25.02,24.93,25.01,77760.0,24.1919,24.2792,24.1919,24.2695,77760.0
2020-07-17 14:05:00,25.0,25.04,24.99,25.04,46766.0,24.2598,24.2986,24.2501,24.2986,46766.0
2020-07-17 14:10:00,25.04,25.08,25.02,25.07,107288.0,24.2986,24.3374,24.2792,24.3277,107288.0
2020-07-17 14:15:00,25.07,25.11,25.07,25.11,83920.0,24.3277,24.3666,24.3277,24.3666,83920.0
2020-07-17 14:20:00,25.11,25.11,25.05,25.07,74212.0,24.3666,24.3666,24.3083,24.3277,74212.0
2020-07-17 14:25:00,25.07,25.09,25.07,25.08,50342.0,24.3277,24.3471,24.3277,24.3374,50342.0
2020-07-17 14:30:00,25.08,25.08,25.04,25.04,43538.0,24.3374,24.3374,24.2986,24.2986,43538.0
2020-07-17 14:35:00,25.04,25.06,25.02,25.06,91890.0,24.2986,24.318,24.2792,24.318,91890.0
2020-07-17 14:40:00,25.06,25.08,25.05,25.08,63454.0,24.318,24.3374,24.3083,24.3374,63454.0
2020-07-17 14:45:00,25.08,25.1,25.05,25.07,91032.0,24.3374,24.3568,24.3083,24.3277,91032.0
2020-07-17 14:50:00,25.07,25.15,25.07,25.13,130044.0,24.3277,24.4054,24.3277,24.386,130044.0
2020-07-17 14:55:00,25.13,25.15,25.1,25.1,63168.0,24.386,24.4054,24.3568,24.3568,63168.0
2020-07-17 15:00:00,25.1,25.12,25.03,25.06,216722.0,24.3568,24.3763,24.2889,24.318,216722.0
2020-07-17 15:05:00,25.06,25.16,25.04,25.1,163978.0,24.318,24.4151,24.2986,24.3568,163978.0
2020-07-17 15:10:00,25.1,25.1,25.05,25.06,87442.0,24.3568,24.3568,24.3083,24.318,87442.0
2020-07-17 15:15:00,25.05,25.11,25.03,25.09,152022.0,24.3083,24.3666,24.2889,24.3471,152022.0
2020-07-17 15:20:00,25.09,25.15,25.09,25.13,103170.0,24.3471,24.4054,24.3471,24.386,103170.0
2020-07-17 15:25:00,25.14,25.18,25.12,25.17,115300.0,24.3957,24.4345,24.3763,24.4248,115300.0
2020-07-17 15:30:00,25.17,25.2,25.13,25.2,128398.0,24.4248,24.4539,24.386,24.4539,128398.0
2020-07-17 15:35:00,25.19,25.23,25.16,25.17,203228.0,24.4442,24.483,24.4151,24.4248,203228.0
2020-07-17 15:40:00,25.18,25.2,25.13,25.18,136712.0,24.4345,24.4539,24.386,24.4345,136712.0
2020-07-17 15:45:00,25.18,25.18,25.11,25.15,148004.0,24.4345,24.4345,24.3666,24.4054,148004.0
2020-07-17 15:50:00,25.14,25.14,25.0,25.02,230540.0,24.3957,24.3957,24.2598,24.2792,230540.0
2020-07-17 15:55:00,25.02,25.08,25.01,25.03,308364.0,24.2792,24.3374,24.2695,24.2889,308364.0
2020-07-20 09:30:00,24.98,25.13,24.96,25.07,683634.0,24.2404,24.386,24.221,24.3277,683634.0
2020-07-20 09:35:00,25.09,25.11,24.78,24.99,494388.0,24.3471,24.3666,24.0463,24.2501,494388.0
2020-07-20 09:40:00,24.99,25.01,24.81,24.88,223394.0,24.2501,24.2695,24.0754,24.1434,223394.0
2020-07-20 09:45:00,24.87,24.94,24.81,24.81,275134.0,24.1337,24.2016,24.0754,24.0754,275134.0
2020-07-20 09:50:00,24.81,24.96,24.79,24.92,254240.0,24.0754,24.221,24.056,24.1822,254240.0
2020-07-20 09:55:00,24.9,24.92,24.83,24.9,253470.0,24.1628,24.1822,24.0948,24.1628,253470.0
2020-07-20 10:00:00,24.9,24.96,24.85,24.95,131902.0,24.1628,24.221,24.1142,24.2113,131902.0
2020-07-20 10:05:00,24.95,25.07,24.93,25.03,203838.0,24.2113,24.3277,24.1919,24.2889,203838.0
2020-07-20 10:10:00,25.03,25.08,25.0,25.08,272022.0,24.2889,24.3374,24.2598,24.3374,272022.0
2020-07-20 10:15:00,25.07,25.11,25.05,25.11,81476.0,24.3277,24.3666,24.3083,24.3666,81476.0
2020-07-20 10:20:00,25.11,25.17,25.09,25.17,164178.0,24.3666,24.4248,24.3471,24.4248,164178.0
2020-07-20 10:25:00,25.17,25.25,25.16,25.24,155758.0,24.4248,24.5024,24.4151,24.4927,155758.0
2020-07-20 10:30:00,25.25,25.28,25.22,25.25,280864.0,24.5024,24.5315,24.4733,24.5024,280864.0
2020-07-20 10:35:00,25.25,25.33,25.25,25.29,171516.0,24.5024,24.58,24.5024,24.5412,171516.0
2020-07-20 10:40:00,25.28,25.34,25.28,25.29,260620.0,24.5315,24.5897,24.5315,24.5412,260620.0
2020-07-20 10:45:00,25.28,25.31,25.25,25.26,181308.0,24.5315,24.5606,24.5024,24.5121,181308.0
2020-07-20 10:50:00,25.27,25.27,25.22,25.22,164020.0,24.5218,24.5218,24.4733,24.4733,164020.0
2020-07-20 10:55:00,25.22,25.25,25.2,25.22,113280.0,24.4733,24.5024,24.4539,24.4733,113280.0
2020-07-20 11:00:00,25.22,25.23,25.18,25.2,82880.0,24.4733,24.483,24.4345,24.4539,82880.0
2020-07-20 11:05:00,25.2,25.21,25.18,25.2,64572.0,24.4539,24.4636,24.4345,24.4539,64572.0
2020-07-20 11:10:00,25.19,25.25,25.19,25.23,103290.0,24.4442,24.5024,24.4442,24.483,103290.0
2020-07-20 11:15:00,25.23,25.28,25.23,25.24,39144.0,24.483,24.5315,24.483,24.4927,39144.0
2020-07-20 11:20:00,25.25,25.26,25.18,25.22,78224.0,24.5024,24.5121,24.4345,24.4733,78224.0
2020-07-20 11:25:00,25.22,25.28,25.22,25.27,27328.0,24.4733,24.5315,24.4733,24.5218,27328.0
2020-07-20 11:30:00,25.28,25.3,25.25,25.27,46322.0,24.5315,24.5509,24.5024,24.5218,46322.0
2020-07-20 11:35:00,25.28,25.33,25.25,25.33,49446.0,24.5315,24.58,24.5024,24.58,49446.0
2020-07-20 11:40:00,25.33,25.33,25.3,25.31,79398.0,24.58,24.58,24.5509,24.5606,79398.0
2020-07-20 11:45:00,25.31,25.36,25.31,25.35,82666.0,24.5606,24.6091,24.5606,24.5994,82666.0
2020-07-20 11:50:00,25.35,25.36,25.32,25.33,87136.0,24.5994,24.6091,24.5703,24.58,87136.0
2020-07-20 11:55:00,25.33,25.33,25.29,25.3,52310.0,24.58,24.58,24.5412,24.5509,52310.0
2020-07-20 12:00:00,25.3,25.3,25.21,25.24,207136.0,24.5509,24.5509,24.4636,24.4927,207136.0
2020-07-20 12:05:00,25.24,25.28,25.24,25.27,92110.0,24.4927,24.5315,24.4927,24.5218,92110.0
2020-07-20 12:10:00,25.29,25.34,25.29,25.33,66862.0,24.5412,24.5897,24.5412,24.58,66862.0
2020-07-20 12:15:00,25.33,25.36,25.32,25.34,45792.0,24.58,24.6091,24.5703,24.5897,45792.0
2020-07-20 12:20:00,25.34,25.35,25.32,25.32,62594.0,24.5897,24.5994,24.5703,24.5703,62594.0
2020-07-20 12:25:00,25.32,25.33,25.25,25.27,69680.0,24.5703,24.58,24.5024,24.5218,69680.0
2020-07-20 12:30:00,25.27,25.32,25.25,25.32,99064.0,24.5218,24.5703,24.5024,24.5703,99064.0
2020-07-20 12:35:00,25.31,25.33,25.31,25.32,45900.0,24.5606,24.58,24.5606,24.5703,45900.0
2020-07-20 12:40:00,25.33,25.34,25.31,25.32,28424.0,24.58,24.5897,24.5606,24.5703,28424.0
2020-07-20 12:45:00,25.32,25.34,25.31,25.33,35502.0,24.5703,24.5897,24.5606,24.58,35502.0
2020-07-20 12:50:00,25.32,25.33,25.3,25.32,46740.0,24.5703,24.58,24.5509,24.5703,46740.0
2020-07-20 12:55:00,25.32,25.35,25.29,25.33,90034.0,24.5703,24.5994,24.5412,24.58,90034.0
2020-07-20 13:00:00,25.34,25.35,25.32,25.34,79044.0,24.5897,24.5994,24.5703,24.5897,79044.0
2020-07-20 13:05:00,25.33,25.34,25.3,25.33,44596.0,24.58,24.5897,24.5509,24.58,44596.0
2020-07-20 13:10:00,25.33,25.35,25.32,25.34,50336.0,24.58,24.5994,24.5703,24.5897,50336.0
2020-07-20 13:15:00,25.33,25.39,25.33,25.39,106264.0,24.58,24.6383,24.58,24.6383,106264.0
2020-07-20 13:20:00,25.39,25.41,25.38,25.39,87140.0,24.6383,24.6577,24.6286,24.6383,87140.0
2020-07-20 13:25:00,25.39,25.4,25.38,25.4,33672.0,24.6383,24.648,24.6286,24.648,33672.0
2020-07-20 13:30:00,25.4,25.41,25.38,25.38,102252.0,24.648,24.6577,24.6286,24.6286,102252.0
2020-07-20 13:35:00,25.38,25.39,25.36,25.38,122354.0,24.6286,24.6383,24.6091,24.6286,122354.0
2020-07-20 13:40:00,25.39,25.49,25.39,25.46,181252.0,24.6383,24.7353,24.6383,24.7062,181252.0
2020-07-20 13:45:00,25.46,25.47,25.43,25.47,69544.0,24.7062,24.7159,24.6771,24.7159,69544.0
2020-07-20 13:50:00,25.48,25.51,25.47,25.5,185364.0,24.7256,24.7547,24.7159,24.745,185364.0
2020-07-20 13:55:00,25.5,25.52,25.49,25.5,59564.0,24.745,24.7644,24.7353,24.745,59564.0
2020-07-20 14:00:00,25.5,25.5,25.45,25.48,98566.0,24.745,24.745,24.6965,24.7256,98566.0
2020-07-20 14:05:00,25.48,25.5,25.47,25.47,29092.0,24.7256,24.745,24.7159,24.7159,29092.0
2020-07-20 14:10:00,25.47,25.48,25.46,25.48,32098.0,24.7159,24.7256,24.7062,24.7256,32098.0
2020-07-20 14:15:00,25.48,25.49,25.45,25.47,55424.0,24.7256,24.7353,24.6965,24.7159,55424.0
2020-07-20 14:20:00,25.48,25.5,25.46,25.48,100348.0,24.7256,24.745,24.7062,24.7256,100348.0
2020-07-20 14:25:00,25.48,25.5,25.48,25.5,34976.0,24.7256,24.745,24.7256,24.745,34976.0
2020-07-20 14:30:00,25.5,25.55,25.49,25.54,84708.0,24.745,24.7935,24.7353,24.7838,84708.0
2020-07-20 14:35:00,25.54,25.54,25.5,25.52,24372.0,24.7838,24.7838,24.745,24.7644,24372.0
2020-07-20 14:40:00,25.52,25.53,25.52,25.52,16624.0,24.7644,24.7741,24.7644,24.7644,16624.0
2020-07-20 14:45:00,25.52,25.54,25.5,25.54,96610.0,24.7644,24.7838,24.745,24.7838,96610.0
2020-07-20 14:50:00,25.54,25.56,25.53,25.54,67900.0,24.7838,24.8032,24.7741,24.7838,67900.0
2020-07-20 14:55:00,25.53,25.54,25.51,25.52,34996.0,24.7741,24.7838,24.7547,24.7644,34996.0
2020-07-20 15:00:00,25.52,25.55,25.51,25.54,38878.0,24.7644,24.7935,24.7547,24.7838,38878.0
2020-07-20 15:05:00,25.54,25.56,25.52,25.52,48694.0,24.7838,24.8032,24.7644,24.7644,48694.0
2020-07-20 15:10:00,25.53,25.55,25.48,25.53,120652.0,24.7741,24.7935,24.7256,24.7741,120652.0
2020-07-20 15:15:00,25.53,25.65,25.52,25.62,185536.0,24.7741,24.8906,24.7644,24.8615,185536.0
2020-07-20 15:20:00,25.61,25.65,25.61,25.63,44024.0,24.8517,24.8906,24.8517,24.8712,44024.0
2020-07-20 15:25:00,25.64,25.7,25.63,25.69,123566.0,24.8809,24.9391,24.8712,24.9294,123566.0
2020-07-20 15:30:00,25.68,25.78,25.68,25.75,230824.0,24.9197,25.0167,24.9197,24.9876,230824.0
2020-07-20 15:35:00,25.76,25.8,25.74,25.77,154504.0,24.9973,25.0361,24.9779,25.007,154504.0
2020-07-20 15:40:00,25.78,25.79,25.72,25.74,146700.0,25.0167,25.0264,24.9585,24.9779,146700.0
2020-07-20 15:45:00,25.75,25.8,25.73,25.79,136010.0,24.9876,25.0361,24.9682,25.0264,136010.0
2020-07-20 15:50:00,25.79,25.82,25.73,25.75,158542.0,25.0264,25.0555,24.9682,24.9876,158542.0
2020-07-20 15:55:00,25.75,25.77,25.63,25.65,425844.0,24.9876,25.007,24.8712,24.8906,425844.0
2020-07-21 09:30:00,26.14,26.15,26.03,26.13,653758.0,25.3661,25.3758,25.2593,25.3564,653758.0
2020-07-21 09:35:00,26.13,26.14,26.04,26.08,371630.0,25.3564,25.3661,25.269,25.3078,371630.0
2020-07-21 09:40:00,26.08,26.14,26.02,26.1,418448.0,25.3078,25.3661,25.2496,25.3272,418448.0
2020-07-21 09:45:00,26.1,26.18,26.07,26.17,253412.0,25.3272,25.4049,25.2981,25.3952,253412.0
2020-07-21 09:50:00,26.18,26.25,26.12,26.25,208360.0,25.4049,25.4728,25.3466,25.4728,208360.0
2020-07-21 09:55:00,26.24,26.25,26.17,26.21,488106.0,25.4631,25.4728,25.3952,25.434,488106.0
2020-07-21 10:00:00,26.2,26.23,26.13,26.22,534030.0,25.4243,25.4534,25.3564,25.4437,534030.0
2020-07-21 10:05:00,26.19,26.25,26.13,26.14,382648.0,25.4146,25.4728,25.3564,25.3661,382648.0
2020-07-21 10:10:00,26.13,26.17,26.09,26.1,564806.0,25.3564,25.3952,25.3175,25.3272,564806.0
2020-07-21 10:15:00,26.11,26.19,26.08,26.18,570360.0,25.3369,25.4146,25.3078,25.4049,570360.0
2020-07-21 10:20:00,26.18,26.2,26.13,26.14,146290.0,25.4049,25.4243,25.3564,25.3661,146290.0
2020-07-21 10:25:00,26.13,26.14,25.91,25.98,385598.0,25.3564,25.3661,25.1429,25.2108,385598.0
2020-07-21 10:30:00,25.98,26.06,25.96,26.02,347126.0,25.2108,25.2884,25.1914,25.2496,347126.0
2020-07-21 10:35:00,26.03,26.07,25.95,26.04,237594.0,25.2593,25.2981,25.1817,25.269,237594.0
2020-07-21 10:40:00,26.03,26.07,25.9,25.92,243872.0,25.2593,25.2981,25.1332,25.1526,243872.0
2020-07-21 10:45:00,25.92,26.07,25.92,26.07,296472.0,25.1526,25.2981,25.1526,25.2981,296472.0
2020-07-21 10:50:00,26.07,26.18,26.06,26.16,202528.0,25.2981,25.4049,25.2884,25.3855,202528.0
2020-07-21 10:55:00,26.16,26.19,26.11,26.14,132346.0,25.3855,25.4146,25.3369,25.3661,132346.0
2020-07-21 11:00:00,26.14,26.18,26.13,26.17,155430.0,25.3661,25.4049,25.3564,25.3952,155430.0
2020-07-21 11:05:00,26.17,26.17,26.06,26.06,96514.0,25.3952,25.3952,25.2884,25.2884,96514.0
2020-07-21 11:10:00,26.07,26.1,25.97,26.1,219956.0,25.2981,25.3272,25.2011,25.3272,219956.0
2020-07-21 11:15:00,26.08,26.18,26.08,26.15,160794.0,25.3078,25.4049,25.3078,25.3758,160794.0
2020-07-21 11:20:00,26.15,26.18,26.11,26.17,173560.0,25.3758,25.4049,25.3369,25.3952,173560.0
2020-07-21 11:25:00,26.18,26.19,26.09,26.13,100294.0,25.4049,25.4146,25.3175,25.3564,100294.0
2020-07-21 11:30:00,26.15,26.2,26.09,26.16,108362.0,25.3758,25.4243,25.3175,25.3855,108362.0
2020-07-21 11:35:00,26.15,26.16,26.09,26.11,43430.0,25.3758,25.3855,25.3175,25.3369,43430.0
2020-07-21 11:40:00,26.09,26.15,26.07,26.14,42918.0,25.3175,25.3758,25.2981,25.3661,42918.0
2020-07-21 11:45:00,26.14,26.15,26.0,26.03,87234.0,25.3661,25.3758,25.2302,25.2593,87234.0
2020-07-21 11:50:00,26.02,26.03,25.97,25.99,160192.0,25.2496,25.2593,25.2011,25.2205,160192.0
2020-07-21 11:55:00,25.98,26.06,25.95,26.04,188800.0,25.2108,25.2884,25.1817,25.269,188800.0
2020-07-21 12:00:00,26.04,26.07,25.97,26.0,72048.0,25.269,25.2981,25.2011,25.2302,72048.0
2020-07-21 12:05:00,26.0,26.02,25.95,25.97,97404.0,25.2302,25.2496,25.1817,25.2011,97404.0
2020-07-21 12:10:00,25.96,26.01,25.95,26.0,125422.0,25.1914,25.2399,25.1817,25.2302,125422.0
2020-07-21 12:15:00,26.0,26.02,25.97,25.97,64970.0,25.2302,25.2496,25.2011,25.2011,64970.0
2020-07-21 12:20:00,25.98,26.01,25.95,25.97,73426.0,25.2108,25.2399,25.1817,25.2011,73426.0
2020-07-21 12:25:00,25.97,26.05,25.94,26.04,48636.0,25.2011,25.2787,25.172,25.269,48636.0
2020-07-21 12:30:00,26.04,26.07,26.03,26.06,30676.0,25.269,25.2981,25.2593,25.2884,30676.0
2020-07-21 12:35:00,26.05,26.06,25.99,26.0,74766.0,25.2787,25.2884,25.2205,25.2302,74766.0
2020-07-21 12:40:00,26.0,26.09,25.99,26.08,51290.0,25.2302,25.3175,25.2205,25.3078,51290.0
2020-07-21 12:45:00,26.08,26.1,26.0,26.0,69780.0,25.3078,25.3272,25.2302,25.2302,69780.0
2020-07-21 12:50:00,26.01,26.04,26.0,26.03,57912.0,25.2399,25.269,25.2302,25.2593,57912.0
2020-07-21 12:55:00,26.04,26.11,26.03,26.11,41884.0,25.269,25.3369,25.2593,25.3369,41884.0
2020-07-21 13:00:00,26.11,26.11,26.07,26.09,58022.0,25.3369,25.3369,25.2981,25.3175,58022.0
2020-07-21 13:05:00,26.07,26.11,26.06,26.09,54468.0,25.2981,25.3369,25.2884,25.3175,54468.0
2020-07-21 13:10:00,26.1,26.1,26.03,26.03,35164.0,25.3272,25.3272,25.2593,25.2593,35164.0
2020-07-21 13:15:00,26.03,26.07,25.99,26.06,120482.0,25.2593,25.2981,25.2205,25.2884,120482.0
2020-07-21 13:20:00,26.07,26.09,26.04,26.05,48518.0,25.2981,25.3175,25.269,25.2787,48518.0
2020-07-21 13:25:00,26.06,26.12,26.03,26.11,43050.0,25.2884,25.3466,25.2593,25.3369,43050.0
2020-07-21 13:30:00,26.11,26.16,26.1,26.14,118514.0,25.3369,25.3855,25.3272,25.3661,118514.0
2020-07-21 13:35:00,26.14,26.15,26.13,26.14,33522.0,25.3661,25.3758,25.3564,25.3661,33522.0
2020-07-21 13:40:00,26.14,26.16,26.13,26.14,38212.0,25.3661,25.3855,25.3564,25.3661,38212.0
2020-07-21 13:45:00,26.14,26.18,26.13,26.17,93724.0,25.3661,25.4049,25.3564,25.3952,93724.0
2020-07-21 13:50:00,26.17,26.2,26.15,26.17,71930.0,25.3952,25.4243,25.3758,25.3952,71930.0
2020-07-21 13:55:00,26.18,26.18,26.13,26.15,53572.0,25.4049,25.4049,25.3564,25.3758,53572.0
2020-07-21 14:00:00,26.16,26.21,26.15,26.19,97530.0,25.3855,25.434,25.3758,25.4146,97530.0
2020-07-21 14:05:00,26.19,26.24,26.18,26.24,91586.0,25.4146,25.4631,25.4049,25.4631,91586.0
2020-07-21 14:10:00,26.24,26.24,26.2,26.21,73558.0,25.4631,25.4631,25.4243,25.434,73558.0
2020-07-21 14:15:00,26.21,26.21,26.12,26.12,68208.0,25.434,25.434,25.3466,25.3466,68208.0
2020-07-21 14:20:00,26.13,26.18,26.13,26.17,97240.0,25.3564,25.4049,25.3564,25.3952,97240.0
2020-07-21 14:25:00,26.17,26.18,26.16,26.18,26822.0,25.3952,25.4049,25.3855,25.4049,26822.0
2020-07-21 14:30:00,26.18,26.18,26.13,26.14,47644.0,25.4049,25.4049,25.3564,25.3661,47644.0
2020-07-21 14:35:00,26.14,26.15,26.11,26.13,75596.0,25.3661,25.3758,25.3369,25.3564,75596.0
2020-07-21 14:40:00,26.11,26.14,26.1,26.12,76574.0,25.3369,25.3661,25.3272,25.3466,76574.0
2020-07-21 14:45:00,26.12,26.15,26.11,26.15,30312.0,25.3466,25.3758,25.3369,25.3758,30312.0
2020-07-21 14:50:00,26.14,26.17,26.13,26.16,75016.0,25.3661,25.3952,25.3564,25.3855,75016.0
2020-07-21 14:55:00,26.18,26.18,26.12,26.14,44682.0,25.4049,25.4049,25.3466,25.3661,44682.0
2020-07-21 15:00:00,26.14,26.14,26.09,26.11,49246.0,25.3661,25.3661,25.3175,25.3369,49246.0
2020-07-21 15:05:00,26.12,26.12,26.05,26.05,97148.0,25.3466,25.3466,25.2787,25.2787,97148.0
2020-07-21 15:10:00,26.04,26.06,25.85,25.93,383032.0,25.269,25.2884,25.0846,25.1623,383032.0
2020-07-21 15:15:00,25.92,25.93,25.82,25.85,222676.0,25.1526,25.1623,25.0555,25.0846,222676.0
2020-07-21 15:20:00,25.85,25.9,25.79,25.82,177212.0,25.0846,25.1332,25.0264,25.0555,177212.0
2020-07-21 15:25:00,25.82,25.91,25.77,25.81,229898.0,25.0555,25.1429,25.007,25.0458,229898.0
2020-07-21 15:30:00,25.81,25.86,25.75,25.76,256898.0,25.0458,25.0943,24.9876,24.9973,256898.0
2020-07-21 15:35:00,25.76,25.78,25.68,25.71,202318.0,24.9973,25.0167,24.9197,24.9488,202318.0
2020-07-21 15:40:00,25.71,25.81,25.67,25.81,125828.0,24.9488,25.0458,24.91,25.0458,125828.0
2020-07-21 15:45:00,25.81,25.89,25.79,25.83,209842.0,25.0458,25.1235,25.0264,25.0652,209842.0
2020-07-21 15:50:00,25.8,25.84,25.55,25.68,475776.0,25.0361,25.0749,24.7935,24.9197,475776.0
2020-07-21 15:55:00,25.67,25.81,25.6,25.79,766836.0,24.91,25.0458,24.842,25.0264,766836.0
2020-07-22 09:30:00,25.72,25.83,25.7,25.82,437814.0,24.9585,25.0652,24.9391,25.0555,437814.0
2020-07-22 09:35:00,25.82,25.88,25.78,25.88,301402.0,25.0555,25.1138,25.0167,25.1138,301402.0
2020-07-22 09:40:00,25.89,25.93,25.87,25.9,208152.0,25.1235,25.1623,25.104,25.1332,208152.0
2020-07-22 09:45:00,25.91,25.96,25.89,25.91,143172.0,25.1429,25.1914,25.1235,25.1429,143172.0
2020-07-22 09:50:00,25.91,26.06,25.91,26.05,190202.0,25.1429,25.2884,25.1429,25.2787,190202.0
2020-07-22 09:55:00,26.05,26.08,25.97,25.98,155056.0,25.2787,25.3078,25.2011,25.2108,155056.0
2020-07-22 10:00:00,25.98,26.0,25.94,26.0,153472.0,25.2108,25.2302,25.172,25.2302,153472.0
2020-07-22 10:05:00,25.99,26.01,25.92,25.99,179154.0,25.2205,25.2399,25.1526,25.2205,179154.0
2020-07-22 10:10:00,25.99,26.05,25.93,25.94,166490.0,25.2205,25.2787,25.1623,25.172,166490.0
2020-07-22 10:15:00,25.93,26.0,25.93,25.98,94006.0,25.1623,25.2302,25.1623,25.2108,94006.0
2020-07-22 10:20:00,25.97,25.99,25.93,25.95,75654.0,25.2011,25.2205,25.1623,25.1817,75654.0
2020-07-22 10:25:00,25.95,25.97,25.86,25.86,255156.0,25.1817,25.2011,25.0943,25.0943,255156.0
2020-07-22 10:30:00,25.86,25.96,25.85,25.92,200224.0,25.0943,25.1914,25.0846,25.1526,200224.0
2020-07-22 10:35:00,25.92,25.99,25.9,25.98,125890.0,25.1526,25.2205,25.1332,25.2108,125890.0
2020-07-22 10:40:00,25.97,25.97,25.91,25.95,101098.0,25.2011,25.2011,25.1429,25.1817,101098.0
2020-07-22 10:45:00,25.96,25.96,25.78,25.82,149686.0,25.1914,25.1914,25.0167,25.0555,149686.0
2020-07-22 10:50:00,25.82,25.82,25.73,25.76,120328.0,25.0555,25.0555,24.9682,24.9973,120328.0
2020-07-22 10:55:00,25.76,25.85,25.75,25.85,125790.0,24.9973,25.0846,24.9876,25.0846,125790.0
2020-07-22 11:00:00,25.84,25.92,25.83,25.9,176800.0,25.0749,25.1526,25.0652,25.1332,176800.0
2020-07-22 11:05:00,25.91,25.91,25.78,25.79,186204.0,25.1429,25.1429,25.0167,25.0264,186204.0
2020-07-22 11:10:00,25.79,25.82,25.7,25.71,133316.0,25.0264,25.0555,24.9391,24.9488,133316.0
2020-07-22 11:15:00,25.71,25.8,25.68,25.78,334118.0,24.9488,25.0361,24.9197,25.0167,334118.0
2020-07-22 11:20:00,25.79,25.84,25.76,25.83,92260.0,25.0264,25.0749,24.9973,25.0652,92260.0
2020-07-22 11:25:00,25.83,25.91,25.83,25.89,69852.0,25.0652,25.1429,25.0652,25.1235,69852.0
2020-07-22 11:30:00,25.9,25.92,25.88,25.89,60546.0,25.1332,25.1526,25.1138,25.1235,60546.0
2020-07-22 11:35:00,25.89,25.93,25.88,25.93,77922.0,25.1235,25.1623,25.1138,25.1623,77922.0
2020-07-22 11:40:00,25.95,25.98,25.93,25.98,116090.0,25.1817,25.2108,25.1623,25.2108,116090.0
2020-07-22 11:45:00,25.97,25.99,25.94,25.95,54580.0,25.2011,25.2205,25.172,25.1817,54580.0
2020-07-22 11:50:00,25.94,25.96,25.92,25.94,44864.0,25.172,25.1914,25.1526,25.172,44864.0
2020-07-22 11:55:00,25.93,25.95,25.93,25.94,39522.0,25.1623,25.1817,25.1623,25.172,39522.0
2020-07-22 12:00:00,25.95,25.98,25.9,25.9,79792.0,25.1817,25.2108,25.1332,25.1332,79792.0
2020-07-22 12:05:00,25.93,25.93,25.91,25.93,28792.0,25.1623,25.1623,25.1429,25.1623,28792.0
2020-07-22 12:10:00,25.93,26.06,25.92,26.06,338276.0,25.1623,25.2884,25.1526,25.2884,338276.0
2020-07-22 12:15:00,26.06,26.11,26.06,26.06,96410.0,25.2884,25.3369,25.2884,25.2884,96410.0
2020-07-22 12:20:00,26.06,26.07,26.01,26.03,53682.0,25.2884,25.2981,25.2399,25.2593,53682.0
2020-07-22 12:25:00,26.02,26.06,26.01,26.03,39912.0,25.2496,25.2884,25.2399,25.2593,39912.0
2020-07-22 12:30:00,26.05,26.06,26.02,26.03,46124.0,25.2787,25.2884,25.2496,25.2593,46124.0
2020-07-22 12:35:00,26.04,26.04,26.01,26.02,25328.0,25.269,25.269,25.2399,25.2496,25328.0
2020-07-22 12:40:00,26.0,26.0,25.97,25.99,55962.0,25.2302,25.2302,25.2011,25.2205,55962.0
2020-07-22 12:45:00,25.98,26.02,25.97,26.02,46688.0,25.2108,25.2496,25.2011,25.2496,46688.0
2020-07-22 12:50:00,26.03,26.03,25.96,25.97,51686.0,25.2593,25.2593,25.1914,25.2011,51686.0
2020-07-22 12:55:00,25.97,26.0,25.97,26.0,67800.0,25.2011,25.2302,25.2011,25.2302,67800.0
2020-07-22 13:00:00,26.0,26.01,25.96,25.98,54004.0,25.2302,25.2399,25.1914,25.2108,54004.0
2020-07-22 13:05:00,25.99,25.99,25.97,25.98,32396.0,25.2205,25.2205,25.2011,25.2108,32396.0
2020-07-22 13:10:00,25.97,26.03,25.96,26.0,66344.0,25.2011,25.2593,25.1914,25.2302,66344.0
2020-07-22 13:15:00,26.01,26.03,25.99,26.02,81914.0,25.2399,25.2593,25.2205,25.2496,81914.0
2020-07-22 13:20:00,26.03,26.05,26.02,26.02,53394.0,25.2593,25.2787,25.2496,25.2496,53394.0
2020-07-22 13:25:00,26.01,26.01,25.97,25.99,65480.0,25.2399,25.2399,25.2011,25.2205,65480.0
2020-07-22 13:30:00,25.99,26.0,25.92,25.93,57508.0,25.2205,25.2302,25.1526,25.1623,57508.0
2020-07-22 13:35:00,25.93,25.94,25.92,25.93,56740.0,25.1623,25.172,25.1526,25.1623,56740.0
2020-07-22 13:40:00,25.93,25.95,25.91,25.95,79074.0,25.1623,25.1817,25.1429,25.1817,79074.0
2020-07-22 13:45:00,25.95,25.95,25.8,25.85,259680.0,25.1817,25.1817,25.0361,25.0846,259680.0
2020-07-22 13:50:00,25.85,25.86,25.8,25.81,60680.0,25.0846,25.0943,25.0361,25.0458,60680.0
2020-07-22 13:55:00,25.8,25.81,25.74,25.74,123788.0,25.0361,25.0458,24.9779,24.9779,123788.0
2020-07-22 14:00:00,25.74,25.89,25.74,25.88,117712.0,24.9779,25.1235,24.9779,25.1138,117712.0
2020-07-22 14:05:00,25.86,25.88,25.85,25.87,65744.0,25.0943,25.1138,25.0846,25.104,65744.0
2020-07-22 14:10:00,25.87,25.88,25.83,25.87,90386.0,25.104,25.1138,25.0652,25.104,90386.0
2020-07-22 14:15:00,25.86,25.92,25.83,25.91,66562.0,25.0943,25.1526,25.0652,25.1429,66562.0
2020-07-22 14:20:00,25.9,25.92,25.88,25.9,49460.0,25.1332,25.1526,25.1138,25.1332,49460.0
2020-07-22 14:25:00,25.9,25.92,25.88,25.91,55240.0,25.1332,25.1526,25.1138,25.1429,55240.0
2020-07-22 14:30:00,25.91,25.94,25.86,25.92,132512.0,25.1429,25.172,25.0943,25.1526,132512.0
2020-07-22 14:35:00,25.92,25.99,25.91,25.99,69324.0,25.1526,25.2205,25.1429,25.2205,69324.0
2020-07-22 14:40:00,25.98,25.99,25.96,25.98,125156.0,25.2108,25.2205,25.1914,25.2108,125156.0
2020-07-22 14:45:00,25.98,26.0,25.97,25.98,74644.0,25.2108,25.2302,25.2011,25.2108,74644.0
2020-07-22 14:50:00,25.98,26.02,25.97,26.02,48458.0,25.2108,25.2496,25.2011,25.2496,48458.0
2020-07-22 14:55:00,26.01,26.02,25.96,25.98,97320.0,25.2399,25.2496,25.1914,25.2108,97320.0
2020-07-22 15:00:00,25.99,26.03,25.96,25.98,133564.0,25.2205,25.2593,25.1914,25.2108,133564.0
2020-07-22 15:05:00,25.97,26.03,25.97,26.02,57318.0,25.2011,25.2593,25.2011,25.2496,57318.0
2020-07-22 15:10:00,26.02,26.15,26.0,26.11,257326.0,25.2496,25.3758,25.2302,25.3369,257326.0
2020-07-22 15:15:00,26.11,26.15,26.09,26.1,79086.0,25.3369,25.3758,25.3175,25.3272,79086.0
2020-07-22 15:20:00,26.1,26.14,26.07,26.09,112638.0,25.3272,25.3661,25.2981,25.3175,112638.0
2020-07-22 15:25:00,26.1,26.11,26.02,26.04,113944.0,25.3272,25.3369,25.2496,25.269,113944.0
2020-07-22 15:30:00,26.05,26.09,26.02,26.03,84616.0,25.2787,25.3175,25.2496,25.2593,84616.0
2020-07-22 15:35:00,26.03,26.1,26.03,26.1,68516.0,25.2593,25.3272,25.2593,25.3272,68516.0
2020-07-22 15:40:00,26.11,26.19,26.1,26.18,129050.0,25.3369,25.4146,25.3272,25.4049,129050.0
2020-07-22 15:45:00,26.18,26.27,26.18,26.26,153808.0,25.4049,25.4922,25.4049,25.4825,153808.0
2020-07-22 15:50:00,26.27,26.31,26.2,26.23,228390.0,25.4922,25.531,25.4243,25.4534,228390.0
2020-07-22 15:55:00,26.24,26.27,26.21,26.24,334516.0,25.4631,25.4922,25.434,25.4631,334516.0
2020-07-23 09:30:00,26.14,26.18,26.07,26.15,378734.0,25.3661,25.4049,25.2981,25.3758,378734.0
2020-07-23 09:35:00,26.14,26.21,26.12,26.17,218592.0,25.3661,25.434,25.3466,25.3952,218592.0
2020-07-23 09:40:00,26.16,26.21,26.11,26.17,198048.0,25.3855,25.434,25.3369,25.3952,198048.0
2020-07-23 09:45:00,26.18,26.31,26.18,26.29,201500.0,25.4049,25.531,25.4049,25.5116,201500.0
2020-07-23 09:50:00,26.29,26.33,26.26,26.29,116962.0,25.5116,25.5504,25.4825,25.5116,116962.0
2020-07-23 09:55:00,26.28,26.28,26.2,26.26,151604.0,25.5019,25.5019,25.4243,25.4825,151604.0
2020-07-23 10:00:00,26.28,26.3,26.18,26.24,122206.0,25.5019,25.5213,25.4049,25.4631,122206.0
2020-07-23 10:05:00,26.23,26.27,26.21,26.21,76316.0,25.4534,25.4922,25.434,25.434,76316.0
2020-07-23 10:10:00,26.21,26.22,26.01,26.06,281138.0,25.434,25.4437,25.2399,25.2884,281138.0
2020-07-23 10:15:00,26.05,26.11,25.93,25.94,230650.0,25.2787,25.3369,25.1623,25.172,230650.0
2020-07-23 10:20:00,25.95,26.0,25.92,26.0,168326.0,25.1817,25.2302,25.1526,25.2302,168326.0
2020-07-23 10:25:00,26.01,26.14,26.0,26.13,243074.0,25.2399,25.3661,25.2302,25.3564,243074.0
2020-07-23 10:30:00,26.14,26.18,26.12,26.14,148878.0,25.3661,25.4049,25.3466,25.3661,148878.0
2020-07-23 10:35:00,26.15,26.18,26.13,26.16,131500.0,25.3758,25.4049,25.3564,25.3855,131500.0
2020-07-23 10:40:00,26.18,26.25,26.17,26.21,125044.0,25.4049,25.4728,25.3952,25.434,125044.0
2020-07-23 10:45:00,26.21,26.25,26.16,26.22,156542.0,25.434,25.4728,25.3855,25.4437,156542.0
2020-07-23 10:50:00,26.23,26.27,26.13,26.13,84876.0,25.4534,25.4922,25.3564,25.3564,84876.0
2020-07-23 10:55:00,26.14,26.17,26.07,26.09,62234.0,25.3661,25.3952,25.2981,25.3175,62234.0
2020-07-23 11:00:00,26.11,26.18,26.07,26.08,136210.0,25.3369,25.4049,25.2981,25.3078,136210.0
2020-07-23 11:05:00,26.08,26.14,26.0,26.14,227016.0,25.3078,25.3661,25.2302,25.3661,227016.0
2020-07-23 11:10:00,26.14,26.2,26.09,26.18,112314.0,25.3661,25.4243,25.3175,25.4049,112314.0
2020-07-23 11:15:00,26.18,26.2,26.14,26.18,71100.0,25.4049,25.4243,25.3661,25.4049,71100.0
2020-07-23 11:20:00,26.18,26.2,26.09,26.11,126302.0,25.4049,25.4243,25.3175,25.3369,126302.0
2020-07-23 11:25:00,26.13,26.21,26.13,26.18,129692.0,25.3564,25.434,25.3564,25.4049,129692.0
2020-07-23 11:30:00,26.2,26.3,26.17,26.25,196208.0,25.4243,25.5213,25.3952,25.4728,196208.0
2020-07-23 11:35:00,26.25,26.3,26.18,26.29,145202.0,25.4728,25.5213,25.4049,25.5116,145202.0
2020-07-23 11:40:00,26.29,26.3,26.19,26.23,132686.0,25.5116,25.5213,25.4146,25.4534,132686.0
2020-07-23 11:45:00,26.24,26.27,26.2,26.24,62492.0,25.4631,25.4922,25.4243,25.4631,62492.0
2020-07-23 11:50:00,26.25,26.25,26.17,26.2,55558.0,25.4728,25.4728,25.3952,25.4243,55558.0
2020-07-23 11:55:00,26.21,26.25,26.15,26.2,52360.0,25.434,25.4728,25.3758,25.4243,52360.0
2020-07-23 12:00:00,26.18,26.19,26.04,26.05,95778.0,25.4049,25.4146,25.269,25.2787,95778.0
2020-07-23 12:05:00,26.03,26.05,25.93,25.93,273252.0,25.2593,25.2787,25.1623,25.1623,273252.0
2020-07-23 12:10:00,25.94,26.03,25.93,26.03,169842.0,25.172,25.2593,25.1623,25.2593,169842.0
2020-07-23 12:15:00,26.02,26.03,25.96,25.99,144720.0,25.2496,25.2593,25.1914,25.2205,144720.0
2020-07-23 12:20:00,25.98,26.07,25.95,25.97,87172.0,25.2108,25.2981,25.1817,25.2011,87172.0
2020-07-23 12:25:00,25.97,26.01,25.89,25.98,231014.0,25.2011,25.2399,25.1235,25.2108,231014.0
2020-07-23 12:30:00,25.97,26.01,25.92,25.93,538060.0,25.2011,25.2399,25.1526,25.1623,538060.0
2020-07-23 12:35:00,25.93,25.96,25.86,25.87,206114.0,25.1623,25.1914,25.0943,25.104,206114.0
2020-07-23 12:40:00,25.86,25.97,25.86,25.94,169570.0,25.0943,25.2011,25.0943,25.172,169570.0
2020-07-23 12:45:00,25.94,25.97,25.88,25.9,92110.0,25.172,25.2011,25.1138,25.1332,92110.0
2020-07-23 12:50:00,25.88,25.91,25.8,25.82,245038.0,25.1138,25.1429,25.0361,25.0555,245038.0
2020-07-23 12:55:00,25.82,25.9,25.79,25.86,209022.0,25.0555,25.1332,25.0264,25.0943,209022.0
2020-07-23 13:00:00,25.85,25.98,25.84,25.97,232424.0,25.0846,25.2108,25.0749,25.2011,232424.0
2020-07-23 13:05:00,25.97,26.0,25.92,25.93,125924.0,25.2011,25.2302,25.1526,25.1623,125924.0
2020-07-23 13:10:00,25.93,25.97,25.89,25.95,97538.0,25.1623,25.2011,25.1235,25.1817,97538.0
2020-07-23 13:15:00,25.93,25.95,25.8,25.83,114320.0,25.1623,25.1817,25.0361,25.0652,114320.0
2020-07-23 13:20:00,25.84,25.85,25.71,25.72,180324.0,25.0749,25.0846,24.9488,24.9585,180324.0
2020-07-23 13:25:00,25.72,25.8,25.71,25.79,92554.0,24.9585,25.0361,24.9488,25.0264,92554.0
2020-07-23 13:30:00,25.78,25.8,25.66,25.68,675734.0,25.0167,25.0361,24.9003,24.9197,675734.0
2020-07-23 13:35:00,25.68,25.72,25.64,25.64,181936.0,24.9197,24.9585,24.8809,24.8809,181936.0
2020-07-23 13:40:00,25.64,25.65,25.45,25.49,306452.0,24.8809,24.8906,24.6965,24.7353,306452.0
2020-07-23 13:45:00,25.49,25.55,25.39,25.39,198022.0,24.7353,24.7935,24.6383,24.6383,198022.0
2020-07-23 13:50:00,25.38,25.46,25.36,25.37,302152.0,24.6286,24.7062,24.6091,24.6189,302152.0
2020-07-23 13:55:00,25.37,25.46,25.31,25.45,188458.0,24.6189,24.7062,24.5606,24.6965,188458.0
2020-07-23 14:00:00,25.44,25.45,25.24,25.25,447850.0,24.6868,24.6965,24.4927,24.5024,447850.0
2020-07-23 14:05:00,25.25,25.34,25.19,25.24,330370.0,24.5024,24.5897,24.4442,24.4927,330370.0
2020-07-23 14:10:00,25.24,25.25,25.06,25.13,368148.0,24.4927,24.5024,24.318,24.386,368148.0
2020-07-23 14:15:00,25.11,25.15,24.95,25.12,341474.0,24.3666,24.4054,24.2113,24.3763,341474.0
2020-07-23 14:20:00,25.13,25.23,25.02,25.23,217402.0,24.386,24.483,24.2792,24.483,217402.0
2020-07-23 14:25:00,25.24,25.25,25.18,25.22,179212.0,24.4927,24.5024,24.4345,24.4733,179212.0
2020-07-23 14:30:00,25.21,25.35,25.11,25.3,295934.0,24.4636,24.5994,24.3666,24.5509,295934.0
2020-07-23 14:35:00,25.31,25.31,25.05,25.05,311108.0,24.5606,24.5606,24.3083,24.3083,311108.0
2020-07-23 14:40:00,25.05,25.25,25.05,25.18,289034.0,24.3083,24.5024,24.3083,24.4345,289034.0
2020-07-23 14:45:00,25.18,25.28,25.08,25.27,194464.0,24.4345,24.5315,24.3374,24.5218,194464.0
2020-07-23 14:50:00,25.29,25.38,25.27,25.35,243142.0,24.5412,24.6286,24.5218,24.5994,243142.0
2020-07-23 14:55:00,25.33,25.33,25.24,25.28,344250.0,24.58,24.58,24.4927,24.5315,344250.0
2020-07-23 15:00:00,25.33,25.35,25.25,25.33,118560.0,24.58,24.5994,24.5024,24.58,118560.0
2020-07-23 15:05:00,25.33,25.36,25.14,25.17,231074.0,24.58,24.6091,24.3957,24.4248,231074.0
2020-07-23 15:10:00,25.16,25.25,25.13,25.19,125728.0,24.4151,24.5024,24.386,24.4442,125728.0
2020-07-23 15:15:00,25.17,25.3,25.17,25.25,156372.0,24.4248,24.5509,24.4248,24.5024,156372.0
2020-07-23 15:20:00,25.26,25.32,25.15,25.15,183300.0,24.5121,24.5703,24.4054,24.4054,183300.0
2020-07-23 15:25:00,25.14,25.22,25.05,25.18,269618.0,24.3957,24.4733,24.3083,24.4345,269618.0
2020-07-23 15:30:00,25.18,25.27,25.01,25.22,253294.0,24.4345,24.5218,24.2695,24.4733,253294.0
2020-07-23 15:35:00,25.23,25.31,25.12,25.25,290308.0,24.483,24.5606,24.3763,24.5024,290308.0
2020-07-23 15:40:00,25.25,25.3,25.18,25.25,153490.0,24.5024,24.5509,24.4345,24.5024,153490.0
2020-07-23 15:45:00,25.23,25.3,25.18,25.18,169254.0,24.483,24.5509,24.4345,24.4345,169254.0
2020-07-23 15:50:00,25.18,25.18,25.0,25.18,365590.0,24.4345,24.4345,24.2598,24.4345,365590.0
2020-07-23 15:55:00,25.18,25.33,25.15,25.3,560680.0,24.4345,24.58,24.4054,24.5509,560680.0
2020-07-24 09:30:00,24.83,24.88,24.75,24.81,842872.0,24.0948,24.1434,24.0172,24.0754,842872.0
2020-07-24 09:35:00,24.8,24.8,24.48,24.58,626438.0,24.0657,24.0657,23.7552,23.8522,626438.0
2020-07-24 09:40:00,24.57,24.7,24.54,24.61,416102.0,23.8425,23.9687,23.8134,23.8814,416102.0
2020-07-24 09:45:00,24.61,24.76,24.58,24.66,504998.0,23.8814,24.0269,23.8522,23.9299,504998.0
2020-07-24 09:50:00,24.66,24.74,24.61,24.63,277698.0,23.9299,24.0075,23.8814,23.9008,277698.0
2020-07-24 09:55:00,24.63,24.75,24.62,24.75,229938.0,23.9008,24.0172,23.8911,24.0172,229938.0
2020-07-24 10:00:00,24.75,24.85,24.74,24.79,340846.0,24.0172,24.1142,24.0075,24.056,340846.0
2020-07-24 10:05:00,24.79,24.92,24.75,24.88,186774.0,24.056,24.1822,24.0172,24.1434,186774.0
2020-07-24 10:10:00,24.88,24.89,24.79,24.83,141428.0,24.1434,24.1531,24.056,24.0948,141428.0
2020-07-24 10:15:00,24.83,24.93,24.81,24.89,219136.0,24.0948,24.1919,24.0754,24.1531,219136.0
2020-07-24 10:20:00,24.89,24.97,24.89,24.96,257694.0,24.1531,24.2307,24.1531,24.221,257694.0
2020-07-24 10:25:00,24.96,25.0,24.91,24.91,257532.0,24.221,24.2598,24.1725,24.1725,257532.0
2020-07-24 10:30:00,24.91,24.94,24.71,24.71,232584.0,24.1725,24.2016,23.9784,23.9784,232584.0
2020-07-24 10:35:00,24.72,24.79,24.65,24.71,327098.0,23.9881,24.056,23.9202,23.9784,327098.0
2020-07-24 10:40:00,24.72,24.86,24.72,24.83,259842.0,23.9881,24.124,23.9881,24.0948,259842.0
2020-07-24 10:45:00,24.84,24.89,24.75,24.84,152020.0,24.1045,24.1531,24.0172,24.1045,152020.0
2020-07-24 10:50:00,24.84,24.94,24.81,24.92,183904.0,24.1045,24.2016,24.0754,24.1822,183904.0
2020-07-24 10:55:00,24.92,25.04,24.9,25.03,262788.0,24.1822,24.2986,24.1628,24.2889,262788.0
2020-07-24 11:00:00,25.03,25.08,24.98,24.99,213958.0,24.2889,24.3374,24.2404,24.2501,213958.0
2020-07-24 11:05:00,24.98,25.03,24.95,25.0,198178.0,24.2404,24.2889,24.2113,24.2598,198178.0
2020-07-24 11:10:00,24.99,25.01,24.95,24.96,100656.0,24.2501,24.2695,24.2113,24.221,100656.0
2020-07-24 11:15:00,24.96,25.0,24.89,24.91,105024.0,24.221,24.2598,24.1531,24.1725,105024.0
2020-07-24 11:20:00,24.91,24.97,24.88,24.96,73282.0,24.1725,24.2307,24.1434,24.221,73282.0
2020-07-24 11:25:00,24.96,25.02,24.96,25.0,79830.0,24.221,24.2792,24.221,24.2598,79830.0
2020-07-24 11:30:00,25.0,25.02,24.92,24.94,98764.0,24.2598,24.2792,24.1822,24.2016,98764.0
2020-07-24 11:35:00,24.94,24.97,24.86,24.88,106054.0,24.2016,24.2307,24.124,24.1434,106054.0
2020-07-24 11:40:00,24.89,24.97,24.88,24.97,103470.0,24.1531,24.2307,24.1434,24.2307,103470.0
2020-07-24 11:45:00,24.97,24.99,24.85,24.86,120468.0,24.2307,24.2501,24.1142,24.124,120468.0
2020-07-24 11:50:00,24.86,24.93,24.86,24.89,41840.0,24.124,24.1919,24.124,24.1531,41840.0
2020-07-24 11:55:00,24.89,24.93,24.81,24.92,81196.0,24.1531,24.1919,24.0754,24.1822,81196.0
2020-07-24 12:00:00,24.93,24.93,24.8,24.8,89770.0,24.1919,24.1919,24.0657,24.0657,89770.0
2020-07-24 12:05:00,24.81,24.82,24.7,24.75,254366.0,24.0754,24.0851,23.9687,24.0172,254366.0
2020-07-24 12:10:00,24.75,24.82,24.74,24.76,154268.0,24.0172,24.0851,24.0075,24.0269,154268.0
2020-07-24 12:15:00,24.75,24.79,24.72,24.73,149394.0,24.0172,24.056,23.9881,23.9978,149394.0
2020-07-24 12:20:00,24.74,24.8,24.7,24.72,143502.0,24.0075,24.0657,23.9687,23.9881,143502.0
2020-07-24 12:25:00,24.72,24.81,24.72,24.8,140896.0,23.9881,24.0754,23.9881,24.0657,140896.0
2020-07-24 12:30:00,24.8,24.84,24.75,24.78,158048.0,24.0657,24.1045,24.0172,24.0463,158048.0
2020-07-24 12:35:00,24.79,24.83,24.75,24.78,97600.0,24.056,24.0948,24.0172,24.0463,97600.0
2020-07-24 12:40:00,24.77,24.77,24.68,24.68,115530.0,24.0366,24.0366,23.9493,23.9493,115530.0
2020-07-24 12:45:00,24.7,24.71,24.67,24.68,122460.0,23.9687,23.9784,23.9396,23.9493,122460.0
2020-07-24 12:50:00,24.68,24.72,24.65,24.67,104834.0,23.9493,23.9881,23.9202,23.9396,104834.0
2020-07-24 12:55:00,24.66,24.68,24.61,24.67,141170.0,23.9299,23.9493,23.8814,23.9396,141170.0
2020-07-24 13:00:00,24.67,24.74,24.64,24.67,172996.0,23.9396,24.0075,23.9105,23.9396,172996.0
2020-07-24 13:05:00,24.67,24.68,24.52,24.55,241808.0,23.9396,23.9493,23.794,23.8231,241808.0
2020-07-24 13:10:00,24.55,24.58,24.45,24.46,545384.0,23.8231,23.8522,23.7261,23.7358,545384.0
2020-07-24 13:15:00,24.45,24.5,24.43,24.5,393556.0,23.7261,23.7746,23.7067,23.7746,393556.0
2020-07-24 13:20:00,24.5,24.58,24.5,24.57,233030.0,23.7746,23.8522,23.7746,23.8425,233030.0
2020-07-24 13:25:00,24.57,24.66,24.57,24.65,180018.0,23.8425,23.9299,23.8425,23.9202,180018.0
2020-07-24 13:30:00,24.65,24.65,24.55,24.56,169414.0,23.9202,23.9202,23.8231,23.8328,169414.0
2020-07-24 13:35:00,24.57,24.64,24.56,24.61,180814.0,23.8425,23.9105,23.8328,23.8814,180814.0
2020-07-24 13:40:00,24.61,24.68,24.6,24.66,175082.0,23.8814,23.9493,23.8717,23.9299,175082.0
2020-07-24 13:45:00,24.65,24.76,24.64,24.75,321856.0,23.9202,24.0269,23.9105,24.0172,321856.0
2020-07-24 13:50:00,24.75,24.77,24.69,24.74,108698.0,24.0172,24.0366,23.959,24.0075,108698.0
2020-07-24 13:55:00,24.74,24.75,24.7,24.73,71776.0,24.0075,24.0172,23.9687,23.9978,71776.0
2020-07-24 14:00:00,24.75,24.82,24.71,24.78,368680.0,24.0172,24.0851,23.9784,24.0463,368680.0
2020-07-24 14:05:00,24.79,24.88,24.77,24.85,164206.0,24.056,24.1434,24.0366,24.1142,164206.0
2020-07-24 14:10:00,24.86,24.88,24.8,24.82,167458.0,24.124,24.1434,24.0657,24.0851,167458.0
2020-07-24 14:15:00,24.83,24.85,24.8,24.8,96112.0,24.0948,24.1142,24.0657,24.0657,96112.0
2020-07-24 14:20:00,24.81,24.86,24.8,24.86,97944.0,24.0754,24.124,24.0657,24.124,97944.0
2020-07-24 14:25:00,24.86,24.94,24.84,24.93,136234.0,24.124,24.2016,24.1045,24.1919,136234.0
2020-07-24 14:30:00,24.92,24.93,24.84,24.84,150428.0,24.1822,24.1919,24.1045,24.1045,150428.0
2020-07-24 14:35:00,24.85,24.89,24.78,24.89,228470.0,24.1142,24.1531,24.0463,24.1531,228470.0
2020-07-24 14:40:00,24.88,24.92,24.83,24.83,112384.0,24.1434,24.1822,24.0948,24.0948,112384.0
2020-07-24 14:45:00,24.84,24.87,24.8,24.81,103352.0,24.1045,24.1337,24.0657,24.0754,103352.0
2020-07-24 14:50:00,24.81,24.84,24.75,24.75,121264.0,24.0754,24.1045,24.0172,24.0172,121264.0
2020-07-24 14:55:00,24.76,24.8,24.71,24.8,79760.0,24.0269,24.0657,23.9784,24.0657,79760.0
2020-07-24 15:00:00,24.78,24.86,24.75,24.86,76234.0,24.0463,24.124,24.0172,24.124,76234.0
2020-07-24 15:05:00,24.85,24.9,24.84,24.86,130120.0,24.1142,24.1628,24.1045,24.124,130120.0
2020-07-24 15:10:00,24.87,24.94,24.85,24.88,111610.0,24.1337,24.2016,24.1142,24.1434,111610.0
2020-07-24 15:15:00,24.88,24.88,24.69,24.69,196248.0,24.1434,24.1434,23.959,23.959,196248.0
2020-07-24 15:20:00,24.72,24.78,24.69,24.7,143330.0,23.9881,24.0463,23.959,23.9687,143330.0
2020-07-24 15:25:00,24.68,24.74,24.6,24.65,229966.0,23.9493,24.0075,23.8717,23.9202,229966.0
2020-07-24 15:30:00,24.62,24.68,24.53,24.55,242600.0,23.8911,23.9493,23.8037,23.8231,242600.0
2020-07-24 15:35:00,24.57,24.79,24.57,24.75,382016.0,23.8425,24.056,23.8425,24.0172,382016.0
2020-07-24 15:40:00,24.77,24.82,24.71,24.72,135188.0,24.0366,24.0851,23.9784,23.9881,135188.0
2020-07-24 15:45:00,24.72,24.77,24.68,24.75,259946.0,23.9881,24.0366,23.9493,24.0172,259946.0
2020-07-24 15:50:00,24.73,24.84,24.66,24.77,302980.0,23.9978,24.1045,23.9299,24.0366,302980.0
2020-07-24 15:55:00,24.78,24.84,24.7,24.82,578018.0,24.0463,24.1045,23.9687,24.0851,578018.0
2020-07-27 09:30:00,24.98,24.99,24.79,24.86,443108.0,24.2404,24.2501,24.056,24.124,443108.0
2020-07-27 09:35:00,24.87,24.9,24.85,24.88,197808.0,24.1337,24.1628,24.1142,24.1434,197808.0
2020-07-27 09:40:00,24.88,25.01,24.86,25.0,295556.0,24.1434,24.2695,24.124,24.2598,295556.0
2020-07-27 09:45:00,25.0,25.09,24.99,25.08,187596.0,24.2598,24.3471,24.2501,24.3374,187596.0
2020-07-27 09:50:00,25.08,25.2,25.06,25.2,135738.0,24.3374,24.4539,24.318,24.4539,135738.0
2020-07-27 09:55:00,25.19,25.24,25.16,25.22,307514.0,24.4442,24.4927,24.4151,24.4733,307514.0
2020-07-27 10:00:00,25.22,25.24,25.17,25.2,159092.0,24.4733,24.4927,24.4248,24.4539,159092.0
2020-07-27 10:05:00,25.19,25.22,25.17,25.2,67352.0,24.4442,24.4733,24.4248,24.4539,67352.0
2020-07-27 10:10:00,25.21,25.25,25.17,25.18,137932.0,24.4636,24.5024,24.4248,24.4345,137932.0
2020-07-27 10:15:00,25.18,25.26,25.17,25.22,110258.0,24.4345,24.5121,24.4248,24.4733,110258.0
2020-07-27 10:20:00,25.23,25.28,25.16,25.22,159780.0,24.483,24.5315,24.4151,24.4733,159780.0
2020-07-27 10:25:00,25.22,25.24,25.18,25.21,67096.0,24.4733,24.4927,24.4345,24.4636,67096.0
2020-07-27 10:30:00,25.2,25.22,25.17,25.18,63326.0,24.4539,24.4733,24.4248,24.4345,63326.0
2020-07-27 10:35:00,25.17,25.29,25.16,25.28,105456.0,24.4248,24.5412,24.4151,24.5315,105456.0
2020-07-27 10:40:00,25.29,25.3,25.24,25.25,206764.0,24.5412,24.5509,24.4927,24.5024,206764.0
2020-07-27 10:45:00,25.25,25.29,25.24,25.27,75742.0,24.5024,24.5412,24.4927,24.5218,75742.0
2020-07-27 10:50:00,25.27,25.28,25.24,25.27,94518.0,24.5218,24.5315,24.4927,24.5218,94518.0
2020-07-27 10:55:00,25.26,25.28,25.2,25.21,104564.0,24.5121,24.5315,24.4539,24.4636,104564.0
2020-07-27 11:00:00,25.21,25.22,25.16,25.19,134824.0,24.4636,24.4733,24.4151,24.4442,134824.0
2020-07-27 11:05:00,25.2,25.21,25.18,25.19,56208.0,24.4539,24.4636,24.4345,24.4442,56208.0
2020-07-27 11:10:00,25.2,25.2,25.13,25.14,104836.0,24.4539,24.4539,24.386,24.3957,104836.0
2020-07-27 11:15:00,25.13,25.15,25.1,25.14,97200.0,24.386,24.4054,24.3568,24.3957,97200.0
2020-07-27 11:20:00,25.15,25.15,25.05,25.05,129394.0,24.4054,24.4054,24.3083,24.3083,129394.0
2020-07-27 11:25:00,25.05,25.09,24.98,25.01,139362.0,24.3083,24.3471,24.2404,24.2695,139362.0
2020-07-27 11:30:00,25.01,25.06,24.99,25.02,129264.0,24.2695,24.318,24.2501,24.2792,129264.0
2020-07-27 11:35:00,25.01,25.01,24.88,24.96,293430.0,24.2695,24.2695,24.1434,24.221,293430.0
2020-07-27 11:40:00,24.96,25.0,24.95,24.98,76994.0,24.221,24.2598,24.2113,24.2404,76994.0
2020-07-27 11:45:00,24.99,25.05,24.98,25.04,142146.0,24.2501,24.3083,24.2404,24.2986,142146.0
2020-07-27 11:50:00,25.04,25.07,25.04,25.07,77144.0,24.2986,24.3277,24.2986,24.3277,77144.0
2020-07-27 11:55:00,25.08,25.08,25.05,25.06,91996.0,24.3374,24.3374,24.3083,24.318,91996.0
2020-07-27 12:00:00,25.06,25.08,25.02,25.06,74334.0,24.318,24.3374,24.2792,24.318,74334.0
2020-07-27 12:05:00,25.07,25.1,25.06,25.09,98872.0,24.3277,24.3568,24.318,24.3471,98872.0
2020-07-27 12:10:00,25.1,25.11,25.09,25.11,67110.0,24.3568,24.3666,24.3471,24.3666,67110.0
2020-07-27 12:15:00,25.1,25.11,25.05,25.06,76368.0,24.3568,24.3666,24.3083,24.318,76368.0
2020-07-27 12:20:00,25.06,25.1,25.06,25.07,22606.0,24.318,24.3568,24.318,24.3277,22606.0
2020-07-27 12:25:00,25.08,25.13,25.06,25.12,72226.0,24.3374,24.386,24.318,24.3763,72226.0
2020-07-27 12:30:00,25.11,25.14,25.09,25.12,93146.0,24.3666,24.3957,24.3471,24.3763,93146.0
2020-07-27 12:35:00,25.13,25.17,25.12,25.16,92550.0,24.386,24.4248,24.3763,24.4151,92550.0
2020-07-27 12:40:00,25.16,25.18,25.15,25.16,61628.0,24.4151,24.4345,24.4054,24.4151,61628.0
2020-07-27 12:45:00,25.16,25.17,25.13,25.14,76646.0,24.4151,24.4248,24.386,24.3957,76646.0
2020-07-27 12:50:00,25.14,25.17,25.13,25.15,47718.0,24.3957,24.4248,24.386,24.4054,47718.0
2020-07-27 12:55:00,25.16,25.18,25.15,25.16,28254.0,24.4151,24.4345,24.4054,24.4151,28254.0
2020-07-27 13:00:00,25.17,25.18,25.17,25.18,50104.0,24.4248,24.4345,24.4248,24.4345,50104.0
2020-07-27 13:05:00,25.18,25.19,25.14,25.15,114714.0,24.4345,24.4442,24.3957,24.4054,114714.0
2020-07-27 13:10:00,25.15,25.2,25.15,25.2,89472.0,24.4054,24.4539,24.4054,24.4539,89472.0
2020-07-27 13:15:00,25.2,25.2,25.17,25.18,59420.0,24.4539,24.4539,24.4248,24.4345,59420.0
2020-07-27 13:20:00,25.18,25.21,25.17,25.21,79864.0,24.4345,24.4636,24.4248,24.4636,79864.0
2020-07-27 13:25:00,25.21,25.23,25.2,25.22,37826.0,24.4636,24.483,24.4539,24.4733,37826.0
2020-07-27 13:30:00,25.22,25.23,25.21,25.22,67136.0,24.4733,24.483,24.4636,24.4733,67136.0
2020-07-27 13:35:00,25.23,25.25,25.21,25.24,63342.0,24.483,24.5024,24.4636,24.4927,63342.0
2020-07-27 13:40:00,25.25,25.25,25.2,25.21,155056.0,24.5024,24.5024,24.4539,24.4636,155056.0
2020-07-27 13:45:00,25.21,25.23,25.19,25.2,119558.0,24.4636,24.483,24.4442,24.4539,119558.0
2020-07-27 13:50:00,25.2,25.2,25.18,25.19,59112.0,24.4539,24.4539,24.4345,24.4442,59112.0
2020-07-27 13:55:00,25.18,25.2,25.18,25.18,19954.0,24.4345,24.4539,24.4345,24.4345,19954.0
2020-07-27 14:00:00,25.18,25.21,25.16,25.19,108222.0,24.4345,24.4636,24.4151,24.4442,108222.0
2020-07-27 14:05:00,25.2,25.24,25.2,25.22,75224.0,24.4539,24.4927,24.4539,24.4733,75224.0
2020-07-27 14:10:00,25.23,25.23,25.18,25.18,58774.0,24.483,24.483,24.4345,24.4345,58774.0
2020-07-27 14:15:00,25.19,25.21,25.14,25.18,82230.0,24.4442,24.4636,24.3957,24.4345,82230.0
2020-07-27 14:20:00,25.18,25.27,25.18,25.25,133286.0,24.4345,24.5218,24.4345,24.5024,133286.0
2020-07-27 14:25:00,25.25,25.26,25.22,25.25,98294.0,24.5024,24.5121,24.4733,24.5024,98294.0
2020-07-27 14:30:00,25.25,25.26,25.24,25.25,20578.0,24.5024,24.5121,24.4927,24.5024,20578.0
2020-07-27 14:35:00,25.25,25.28,25.25,25.27,44316.0,24.5024,24.5315,24.5024,24.5218,44316.0
2020-07-27 14:40:00,25.27,25.28,25.25,25.27,97908.0,24.5218,24.5315,24.5024,24.5218,97908.0
2020-07-27 14:45:00,25.26,25.27,25.19,25.21,96790.0,24.5121,24.5218,24.4442,24.4636,96790.0
2020-07-27 14:50:00,25.21,25.24,25.17,25.18,69136.0,24.4636,24.4927,24.4248,24.4345,69136.0
2020-07-27 14:55:00,25.18,25.19,25.11,25.16,186866.0,24.4345,24.4442,24.3666,24.4151,186866.0
2020-07-27 15:00:00,25.16,25.28,25.16,25.25,230462.0,24.4151,24.5315,24.4151,24.5024,230462.0
2020-07-27 15:05:00,25.25,25.29,25.24,25.28,89158.0,24.5024,24.5412,24.4927,24.5315,89158.0
2020-07-27 15:10:00,25.27,25.29,25.25,25.27,117538.0,24.5218,24.5412,24.5024,24.5218,117538.0
2020-07-27 15:15:00,25.27,25.3,25.24,25.28,198466.0,24.5218,24.5509,24.4927,24.5315,198466.0
2020-07-27 15:20:00,25.28,25.35,25.28,25.32,310428.0,24.5315,24.5994,24.5315,24.5703,310428.0
2020-07-27 15:25:00,25.32,25.36,25.31,25.35,136354.0,24.5703,24.6091,24.5606,24.5994,136354.0
2020-07-27 15:30:00,25.35,25.39,25.35,25.36,379734.0,24.5994,24.6383,24.5994,24.6091,379734.0
2020-07-27 15:35:00,25.35,25.37,25.31,25.32,155862.0,24.5994,24.6189,24.5606,24.5703,155862.0
2020-07-27 15:40:00,25.33,25.37,25.33,25.35,180238.0,24.58,24.6189,24.58,24.5994,180238.0
2020-07-27 15:45:00,25.35,25.4,25.32,25.4,166160.0,24.5994,24.648,24.5703,24.648,166160.0
2020-07-27 15:50:00,25.39,25.39,25.3,25.33,250268.0,24.6383,24.6383,24.5509,24.58,250268.0
2020-07-27 15:55:00,25.34,25.37,25.3,25.35,516938.0,24.5897,24.6189,24.5509,24.5994,516938.0
2020-07-28 09:30:00,25.16,25.3,25.15,25.25,598892.0,24.4151,24.5509,24.4054,24.5024,598892.0
2020-07-28 09:35:00,25.25,25.28,25.08,25.2,291446.0,24.5024,24.5315,24.3374,24.4539,291446.0
2020-07-28 09:40:00,25.18,25.21,25.11,25.18,105448.0,24.4345,24.4636,24.3666,24.4345,105448.0
2020-07-28 09:45:00,25.18,25.23,25.11,25.11,136380.0,24.4345,24.483,24.3666,24.3666,136380.0
2020-07-28 09:50:00,25.1,25.1,24.91,24.92,297980.0,24.3568,24.3568,24.1725,24.1822,297980.0
2020-07-28 09:55:00,24.91,25.05,24.9,25.05,256834.0,24.1725,24.3083,24.1628,24.3083,256834.0
2020-07-28 10:00:00,25.04,25.16,25.0,25.13,245222.0,24.2986,24.4151,24.2598,24.386,245222.0
2020-07-28 10:05:00,25.14,25.2,25.11,25.17,124122.0,24.3957,24.4539,24.3666,24.4248,124122.0
2020-07-28 10:10:00,25.16,25.22,25.1,25.18,182902.0,24.4151,24.4733,24.3568,24.4345,182902.0
2020-07-28 10:15:00,25.18,25.29,25.17,25.25,239492.0,24.4345,24.5412,24.4248,24.5024,239492.0
2020-07-28 10:20:00,25.25,25.29,25.23,25.25,89498.0,24.5024,24.5412,24.483,24.5024,89498.0
2020-07-28 10:25:00,25.28,25.29,25.19,25.25,177088.0,24.5315,24.5412,24.4442,24.5024,177088.0
2020-07-28 10:30:00,25.25,25.32,25.16,25.16,147620.0,24.5024,24.5703,24.4151,24.4151,147620.0
2020-07-28 10:35:00,25.17,25.22,25.12,25.21,97086.0,24.4248,24.4733,24.3763,24.4636,97086.0
2020-07-28 10:40:00,25.21,25.23,25.15,25.15,71888.0,24.4636,24.483,24.4054,24.4054,71888.0
2020-07-28 10:45:00,25.14,25.2,25.11,25.18,71084.0,24.3957,24.4539,24.3666,24.4345,71084.0
2020-07-28 10:50:00,25.2,25.21,25.15,25.21,80910.0,24.4539,24.4636,24.4054,24.4636,80910.0
2020-07-28 10:55:00,25.22,25.31,25.22,25.25,99656.0,24.4733,24.5606,24.4733,24.5024,99656.0
2020-07-28 11:00:00,25.25,25.27,25.18,25.18,125762.0,24.5024,24.5218,24.4345,24.4345,125762.0
2020-07-28 11:05:00,25.17,25.17,25.09,25.15,83490.0,24.4248,24.4248,24.3471,24.4054,83490.0
2020-07-28 11:10:00,25.15,25.34,25.15,25.31,109736.0,24.4054,24.5897,24.4054,24.5606,109736.0
2020-07-28 11:15:00,25.31,25.35,25.25,25.25,97670.0,24.5606,24.5994,24.5024,24.5024,97670.0
2020-07-28 11:20:00,25.27,25.28,25.24,25.28,63040.0,24.5218,24.5315,24.4927,24.5315,63040.0
2020-07-28 11:25:00,25.28,25.31,25.25,25.29,76380.0,24.5315,24.5606,24.5024,24.5412,76380.0
2020-07-28 11:30:00,25.3,25.35,25.28,25.34,77490.0,24.5509,24.5994,24.5315,24.5897,77490.0
2020-07-28 11:35:00,25.33,25.4,25.3,25.38,80818.0,24.58,24.648,24.5509,24.6286,80818.0
2020-07-28 11:40:00,25.38,25.42,25.35,25.35,334354.0,24.6286,24.6674,24.5994,24.5994,334354.0
2020-07-28 11:45:00,25.36,25.38,25.34,25.38,216206.0,24.6091,24.6286,24.5897,24.6286,216206.0
2020-07-28 11:50:00,25.36,25.36,25.3,25.32,52604.0,24.6091,24.6091,24.5509,24.5703,52604.0
2020-07-28 11:55:00,25.32,25.33,25.27,25.28,246972.0,24.5703,24.58,24.5218,24.5315,246972.0
2020-07-28 12:00:00,25.27,25.29,25.25,25.27,57624.0,24.5218,24.5412,24.5024,24.5218,57624.0
2020-07-28 12:05:00,25.25,25.28,25.21,25.26,46608.0,24.5024,24.5315,24.4636,24.5121,46608.0
2020-07-28 12:10:00,25.25,25.27,25.19,25.25,51358.0,24.5024,24.5218,24.4442,24.5024,51358.0
2020-07-28 12:15:00,25.25,25.3,25.2,25.21,59862.0,24.5024,24.5509,24.4539,24.4636,59862.0
2020-07-28 12:20:00,25.2,25.25,25.19,25.25,50568.0,24.4539,24.5024,24.4442,24.5024,50568.0
2020-07-28 12:25:00,25.25,25.27,25.21,25.23,22108.0,24.5024,24.5218,24.4636,24.483,22108.0
2020-07-28 12:30:00,25.23,25.25,25.2,25.25,27270.0,24.483,24.5024,24.4539,24.5024,27270.0
2020-07-28 12:35:00,25.23,25.28,25.22,25.28,24668.0,24.483,24.5315,24.4733,24.5315,24668.0
2020-07-28 12:40:00,25.27,25.27,25.23,25.24,15896.0,24.5218,24.5218,24.483,24.4927,15896.0
2020-07-28 12:45:00,25.25,25.29,25.24,25.25,34650.0,24.5024,24.5412,24.4927,24.5024,34650.0
2020-07-28 12:50:00,25.25,25.3,25.25,25.3,19414.0,24.5024,24.5509,24.5024,24.5509,19414.0
2020-07-28 12:55:00,25.3,25.31,25.28,25.3,34376.0,24.5509,24.5606,24.5315,24.5509,34376.0
2020-07-28 13:00:00,25.31,25.34,25.27,25.29,63894.0,24.5606,24.5897,24.5218,24.5412,63894.0
2020-07-28 13:05:00,25.29,25.32,25.28,25.31,33298.0,24.5412,24.5703,24.5315,24.5606,33298.0
2020-07-28 13:10:00,25.31,25.31,25.24,25.25,30308.0,24.5606,24.5606,24.4927,24.5024,30308.0
2020-07-28 13:15:00,25.25,25.29,25.23,25.28,41262.0,24.5024,24.5412,24.483,24.5315,41262.0
2020-07-28 13:20:00,25.29,25.36,25.29,25.35,58380.0,24.5412,24.6091,24.5412,24.5994,58380.0
2020-07-28 13:25:00,25.34,25.34,25.31,25.34,65870.0,24.5897,24.5897,24.5606,24.5897,65870.0
2020-07-28 13:30:00,25.34,25.39,25.33,25.38,85162.0,24.5897,24.6383,24.58,24.6286,85162.0
2020-07-28 13:35:00,25.38,25.4,25.36,25.4,88124.0,24.6286,24.648,24.6091,24.648,88124.0
2020-07-28 13:40:00,25.4,25.41,25.37,25.38,51972.0,24.648,24.6577,24.6189,24.6286,51972.0
2020-07-28 13:45:00,25.39,25.43,25.39,25.42,36090.0,24.6383,24.6771,24.6383,24.6674,36090.0
2020-07-28 13:50:00,25.43,25.46,25.42,25.43,67530.0,24.6771,24.7062,24.6674,24.6771,67530.0
2020-07-28 13:55:00,25.42,25.43,25.41,25.42,86466.0,24.6674,24.6771,24.6577,24.6674,86466.0
2020-07-28 14:00:00,25.43,25.45,25.39,25.42,38474.0,24.6771,24.6965,24.6383,24.6674,38474.0
2020-07-28 14:05:00,25.42,25.42,25.38,25.4,34388.0,24.6674,24.6674,24.6286,24.648,34388.0
2020-07-28 14:10:00,25.41,25.44,25.37,25.38,139412.0,24.6577,24.6868,24.6189,24.6286,139412.0
2020-07-28 14:15:00,25.38,25.39,25.36,25.39,45044.0,24.6286,24.6383,24.6091,24.6383,45044.0
2020-07-28 14:20:00,25.39,25.42,25.36,25.41,48516.0,24.6383,24.6674,24.6091,24.6577,48516.0
2020-07-28 14:25:00,25.4,25.4,25.33,25.34,46742.0,24.648,24.648,24.58,24.5897,46742.0
2020-07-28 14:30:00,25.34,25.36,25.32,25.36,160590.0,24.5897,24.6091,24.5703,24.6091,160590.0
2020-07-28 14:35:00,25.36,25.4,25.33,25.4,83010.0,24.6091,24.648,24.58,24.648,83010.0
2020-07-28 14:40:00,25.39,25.41,25.33,25.35,111042.0,24.6383,24.6577,24.58,24.5994,111042.0
2020-07-28 14:45:00,25.36,25.4,25.32,25.32,125036.0,24.6091,24.648,24.5703,24.5703,125036.0
2020-07-28 14:50:00,25.32,25.36,25.29,25.34,202484.0,24.5703,24.6091,24.5412,24.5897,202484.0
2020-07-28 14:55:00,25.34,25.39,25.29,25.3,119614.0,24.5897,24.6383,24.5412,24.5509,119614.0
2020-07-28 15:00:00,25.31,25.32,25.22,25.23,105180.0,24.5606,24.5703,24.4733,24.483,105180.0
2020-07-28 15:05:00,25.22,25.25,25.18,25.21,120560.0,24.4733,24.5024,24.4345,24.4636,120560.0
2020-07-28 15:10:00,25.21,25.24,25.14,25.16,136480.0,24.4636,24.4927,24.3957,24.4151,136480.0
2020-07-28 15:15:00,25.15,25.18,25.1,25.18,101472.0,24.4054,24.4345,24.3568,24.4345,101472.0
2020-07-28 15:20:00,25.18,25.2,25.13,25.14,71506.0,24.4345,24.4539,24.386,24.3957,71506.0
2020-07-28 15:25:00,25.15,25.16,25.06,25.07,129732.0,24.4054,24.4151,24.318,24.3277,129732.0
2020-07-28 15:30:00,25.06,25.16,24.99,25.01,227880.0,24.318,24.4151,24.2501,24.2695,227880.0
2020-07-28 15:35:00,25.02,25.07,24.98,25.0,96452.0,24.2792,24.3277,24.2404,24.2598,96452.0
2020-07-28 15:40:00,25.0,25.02,24.94,24.96,183644.0,24.2598,24.2792,24.2016,24.221,183644.0
2020-07-28 15:45:00,24.96,25.04,24.91,24.92,313250.0,24.221,24.2986,24.1725,24.1822,313250.0
2020-07-28 15:50:00,24.91,24.91,24.81,24.86,491140.0,24.1725,24.1725,24.0754,24.124,491140.0
2020-07-28 15:55:00,24.85,24.94,24.79,24.87,611306.0,24.1142,24.2016,24.056,24.1337,611306.0
2020-07-29 09:30:00,25.1,25.25,25.08,25.2,546432.0,24.3568,24.5024,24.3374,24.4539,546432.0
2020-07-29 09:35:00,25.21,25.23,25.14,25.14,243436.0,24.4636,24.483,24.3957,24.3957,243436.0
2020-07-29 09:40:00,25.14,25.22,25.14,25.18,229646.0,24.3957,24.4733,24.3957,24.4345,229646.0
2020-07-29 09:45:00,25.19,25.21,25.13,25.14,126788.0,24.4442,24.4636,24.386,24.3957,126788.0
2020-07-29 09:50:00,25.15,25.22,25.14,25.22,89742.0,24.4054,24.4733,24.3957,24.4733,89742.0
2020-07-29 09:55:00,25.22,25.29,25.22,25.24,191272.0,24.4733,24.5412,24.4733,24.4927,191272.0
2020-07-29 10:00:00,25.25,25.34,25.24,25.33,261834.0,24.5024,24.5897,24.4927,24.58,261834.0
2020-07-29 10:05:00,25.32,25.36,25.31,25.34,124886.0,24.5703,24.6091,24.5606,24.5897,124886.0
2020-07-29 10:10:00,25.33,25.36,25.32,25.35,50022.0,24.58,24.6091,24.5703,24.5994,50022.0
2020-07-29 10:15:00,25.35,25.38,25.35,25.37,39750.0,24.5994,24.6286,24.5994,24.6189,39750.0
2020-07-29 10:20:00,25.38,25.38,25.35,25.35,93980.0,24.6286,24.6286,24.5994,24.5994,93980.0
2020-07-29 10:25:00,25.35,25.36,25.34,25.35,63980.0,24.5994,24.6091,24.5897,24.5994,63980.0
2020-07-29 10:30:00,25.35,25.38,25.34,25.35,48806.0,24.5994,24.6286,24.5897,24.5994,48806.0
2020-07-29 10:35:00,25.35,25.39,25.35,25.38,110092.0,24.5994,24.6383,24.5994,24.6286,110092.0
2020-07-29 10:40:00,25.39,25.42,25.39,25.42,87708.0,24.6383,24.6674,24.6383,24.6674,87708.0
2020-07-29 10:45:00,25.42,25.43,25.4,25.42,73574.0,24.6674,24.6771,24.648,24.6674,73574.0
2020-07-29 10:50:00,25.42,25.43,25.4,25.43,25526.0,24.6674,24.6771,24.648,24.6771,25526.0
2020-07-29 10:55:00,25.43,25.47,25.43,25.47,101466.0,24.6771,24.7159,24.6771,24.7159,101466.0
2020-07-29 11:00:00,25.47,25.47,25.41,25.41,92520.0,24.7159,24.7159,24.6577,24.6577,92520.0
2020-07-29 11:05:00,25.41,25.45,25.39,25.43,88466.0,24.6577,24.6965,24.6383,24.6771,88466.0
2020-07-29 11:10:00,25.43,25.43,25.41,25.42,43316.0,24.6771,24.6771,24.6577,24.6674,43316.0
2020-07-29 11:15:00,25.42,25.43,25.4,25.4,52066.0,24.6674,24.6771,24.648,24.648,52066.0
2020-07-29 11:20:00,25.4,25.42,25.38,25.41,65458.0,24.648,24.6674,24.6286,24.6577,65458.0
2020-07-29 11:25:00,25.41,25.49,25.39,25.49,106464.0,24.6577,24.7353,24.6383,24.7353,106464.0
2020-07-29 11:30:00,25.49,25.5,25.46,25.46,47614.0,24.7353,24.745,24.7062,24.7062,47614.0
2020-07-29 11:35:00,25.46,25.48,25.46,25.46,18000.0,24.7062,24.7256,24.7062,24.7062,18000.0
2020-07-29 11:40:00,25.46,25.49,25.45,25.49,31980.0,24.7062,24.7353,24.6965,24.7353,31980.0
2020-07-29 11:45:00,25.49,25.49,25.45,25.45,23714.0,24.7353,24.7353,24.6965,24.6965,23714.0
2020-07-29 11:50:00,25.46,25.47,25.45,25.46,42892.0,24.7062,24.7159,24.6965,24.7062,42892.0
2020-07-29 11:55:00,25.46,25.47,25.45,25.46,7052.0,24.7062,24.7159,24.6965,24.7062,7052.0
2020-07-29 12:00:00,25.45,25.45,25.41,25.42,19258.0,24.6965,24.6965,24.6577,24.6674,19258.0
2020-07-29 12:05:00,25.42,25.43,25.35,25.35,113910.0,24.6674,24.6771,24.5994,24.5994,113910.0
2020-07-29 12:10:00,25.35,25.4,25.35,25.38,92186.0,24.5994,24.648,24.5994,24.6286,92186.0
2020-07-29 12:15:00,25.37,25.42,25.36,25.42,92998.0,24.6189,24.6674,24.6091,24.6674,92998.0
2020-07-29 12:20:00,25.41,25.47,25.41,25.46,65698.0,24.6577,24.7159,24.6577,24.7062,65698.0
2020-07-29 12:25:00,25.46,25.48,25.46,25.46,40452.0,24.7062,24.7256,24.7062,24.7062,40452.0
2020-07-29 12:30:00,25.47,25.5,25.46,25.5,46132.0,24.7159,24.745,24.7062,24.745,46132.0
2020-07-29 12:35:00,25.5,25.55,25.49,25.52,109298.0,24.745,24.7935,24.7353,24.7644,109298.0
2020-07-29 12:40:00,25.53,25.55,25.51,25.52,99310.0,24.7741,24.7935,24.7547,24.7644,99310.0
2020-07-29 12:45:00,25.52,25.52,25.5,25.52,17928.0,24.7644,24.7644,24.745,24.7644,17928.0
2020-07-29 12:50:00,25.52,25.53,25.51,25.52,32370.0,24.7644,24.7741,24.7547,24.7644,32370.0
2020-07-29 12:55:00,25.52,25.52,25.5,25.52,36768.0,24.7644,24.7644,24.745,24.7644,36768.0
2020-07-29 13:00:00,25.52,25.52,25.48,25.48,90622.0,24.7644,24.7644,24.7256,24.7256,90622.0
2020-07-29 13:05:00,25.49,25.52,25.49,25.52,105390.0,24.7353,24.7644,24.7353,24.7644,105390.0
2020-07-29 13:10:00,25.52,25.55,25.52,25.55,32886.0,24.7644,24.7935,24.7644,24.7935,32886.0
2020-07-29 13:15:00,25.55,25.58,25.54,25.56,68648.0,24.7935,24.8226,24.7838,24.8032,68648.0
2020-07-29 13:20:00,25.56,25.6,25.56,25.59,45138.0,24.8032,24.842,24.8032,24.8323,45138.0
2020-07-29 13:25:00,25.59,25.59,25.56,25.57,97918.0,24.8323,24.8323,24.8032,24.8129,97918.0
2020-07-29 13:30:00,25.57,25.58,25.56,25.57,22948.0,24.8129,24.8226,24.8032,24.8129,22948.0
2020-07-29 13:35:00,25.56,25.57,25.55,25.56,11688.0,24.8032,24.8129,24.7935,24.8032,11688.0
2020-07-29 13:40:00,25.55,25.57,25.55,25.55,47766.0,24.7935,24.8129,24.7935,24.7935,47766.0
2020-07-29 13:45:00,25.55,25.57,25.53,25.57,32308.0,24.7935,24.8129,24.7741,24.8129,32308.0
2020-07-29 13:50:00,25.56,25.57,25.54,25.55,19896.0,24.8032,24.8129,24.7838,24.7935,19896.0
2020-07-29 13:55:00,25.54,25.55,25.5,25.53,55286.0,24.7838,24.7935,24.745,24.7741,55286.0
2020-07-29 14:00:00,25.56,25.64,25.44,25.5,133716.0,24.8032,24.8809,24.6868,24.745,133716.0
2020-07-29 14:05:00,25.5,25.59,25.49,25.58,101298.0,24.745,24.8323,24.7353,24.8226,101298.0
2020-07-29 14:10:00,25.59,25.63,25.57,25.58,95620.0,24.8323,24.8712,24.8129,24.8226,95620.0
2020-07-29 14:15:00,25.6,25.63,25.58,25.6,58826.0,24.842,24.8712,24.8226,24.842,58826.0
2020-07-29 14:20:00,25.6,25.63,25.58,25.63,65110.0,24.842,24.8712,24.8226,24.8712,65110.0
2020-07-29 14:25:00,25.61,25.63,25.6,25.61,37326.0,24.8517,24.8712,24.842,24.8517,37326.0
2020-07-29 14:30:00,25.61,25.74,25.61,25.7,190830.0,24.8517,24.9779,24.8517,24.9391,190830.0
2020-07-29 14:35:00,25.7,25.78,25.7,25.76,212256.0,24.9391,25.0167,24.9391,24.9973,212256.0
2020-07-29 14:40:00,25.77,25.86,25.74,25.83,339900.0,25.007,25.0943,24.9779,25.0652,339900.0
2020-07-29 14:45:00,25.83,25.84,25.79,25.82,102366.0,25.0652,25.0749,25.0264,25.0555,102366.0
2020-07-29 14:50:00,25.81,25.83,25.77,25.78,115804.0,25.0458,25.0652,25.007,25.0167,115804.0
2020-07-29 14:55:00,25.77,25.78,25.64,25.64,118116.0,25.007,25.0167,24.8809,24.8809,118116.0
2020-07-29 15:00:00,25.65,25.68,25.52,25.52,167990.0,24.8906,24.9197,24.7644,24.7644,167990.0
2020-07-29 15:05:00,25.52,25.65,25.49,25.64,248696.0,24.7644,24.8906,24.7353,24.8809,248696.0
2020-07-29 15:10:00,25.64,25.74,25.63,25.68,257286.0,24.8809,24.9779,24.8712,24.9197,257286.0
2020-07-29 15:15:00,25.7,25.75,25.66,25.75,234680.0,24.9391,24.9876,24.9003,24.9876,234680.0
2020-07-29 15:20:00,25.75,25.86,25.75,25.82,260186.0,24.9876,25.0943,24.9876,25.0555,260186.0
2020-07-29 15:25:00,25.83,25.84,25.72,25.81,152666.0,25.0652,25.0749,24.9585,25.0458,152666.0
2020-07-29 15:30:00,25.8,25.92,25.75,25.87,336248.0,25.0361,25.1526,24.9876,25.104,336248.0
2020-07-29 15:35:00,25.89,25.93,25.86,25.89,561612.0,25.1235,25.1623,25.0943,25.1235,561612.0
2020-07-29 15:40:00,25.89,25.9,25.8,25.82,252020.0,25.1235,25.1332,25.0361,25.0555,252020.0
2020-07-29 15:45:00,25.81,25.84,25.73,25.81,253814.0,25.0458,25.0749,24.9682,25.0458,253814.0
2020-07-29 15:50:00,25.79,25.8,25.68,25.68,246876.0,25.0264,25.0361,24.9197,24.9197,246876.0
2020-07-29 15:55:00,25.68,25.8,25.68,25.78,323966.0,24.9197,25.0361,24.9197,25.0167,323966.0
2020-07-30 09:30:00,25.01,25.14,24.89,25.11,597258.0,24.2695,24.3957,24.1531,24.3666,597258.0
2020-07-30 09:35:00,25.11,25.11,24.96,25.0,474994.0,24.3666,24.3666,24.221,24.2598,474994.0
2020-07-30 09:40:00,24.99,25.07,24.9,24.9,792152.0,24.2501,24.3277,24.1628,24.1628,792152.0
2020-07-30 09:45:00,24.91,25.03,24.89,24.96,238312.0,24.1725,24.2889,24.1531,24.221,238312.0
2020-07-30 09:50:00,24.95,24.95,24.72,24.72,462138.0,24.2113,24.2113,23.9881,23.9881,462138.0
2020-07-30 09:55:00,24.72,24.73,24.57,24.6,402428.0,23.9881,23.9978,23.8425,23.8717,402428.0
2020-07-30 10:00:00,24.6,24.7,24.48,24.68,620362.0,23.8717,23.9687,23.7552,23.9493,620362.0
2020-07-30 10:05:00,24.68,24.8,24.58,24.78,299092.0,23.9493,24.0657,23.8522,24.0463,299092.0
2020-07-30 10:10:00,24.78,24.78,24.67,24.68,192630.0,24.0463,24.0463,23.9396,23.9493,192630.0
2020-07-30 10:15:00,24.65,24.74,24.61,24.64,328136.0,23.9202,24.0075,23.8814,23.9105,328136.0
2020-07-30 10:20:00,24.63,24.72,24.5,24.7,751916.0,23.9008,23.9881,23.7746,23.9687,751916.0
2020-07-30 10:25:00,24.71,24.75,24.66,24.75,241112.0,23.9784,24.0172,23.9299,24.0172,241112.0
2020-07-30 10:30:00,24.75,24.86,24.71,24.86,210796.0,24.0172,24.124,23.9784,24.124,210796.0
2020-07-30 10:35:00,24.86,24.95,24.8,24.95,215126.0,24.124,24.2113,24.0657,24.2113,215126.0
2020-07-30 10:40:00,24.94,24.95,24.82,24.82,148246.0,24.2016,24.2113,24.0851,24.0851,148246.0
2020-07-30 10:45:00,24.82,24.86,24.76,24.76,96146.0,24.0851,24.124,24.0269,24.0269,96146.0
2020-07-30 10:50:00,24.75,24.78,24.69,24.77,133728.0,24.0172,24.0463,23.959,24.0366,133728.0
2020-07-30 10:55:00,24.78,24.9,24.76,24.9,282868.0,24.0463,24.1628,24.0269,24.1628,282868.0
2020-07-30 11:00:00,24.9,25.02,24.83,25.0,936222.0,24.1628,24.2792,24.0948,24.2598,936222.0
2020-07-30 11:05:00,25.0,25.02,24.97,24.99,107026.0,24.2598,24.2792,24.2307,24.2501,107026.0
2020-07-30 11:10:00,24.98,25.07,24.97,25.0,157988.0,24.2404,24.3277,24.2307,24.2598,157988.0
2020-07-30 11:15:00,24.99,25.13,24.98,25.12,164930.0,24.2501,24.386,24.2404,24.3763,164930.0
2020-07-30 11:20:00,25.12,25.17,25.1,25.11,248480.0,24.3763,24.4248,24.3568,24.3666,248480.0
2020-07-30 11:25:00,25.11,25.16,25.03,25.05,191452.0,24.3666,24.4151,24.2889,24.3083,191452.0
2020-07-30 11:30:00,25.05,25.19,25.03,25.18,201136.0,24.3083,24.4442,24.2889,24.4345,201136.0
2020-07-30 11:35:00,25.19,25.23,25.17,25.2,246396.0,24.4442,24.483,24.4248,24.4539,246396.0
2020-07-30 11:40:00,25.2,25.25,25.18,25.23,131178.0,24.4539,24.5024,24.4345,24.483,131178.0
2020-07-30 11:45:00,25.22,25.23,25.18,25.21,123936.0,24.4733,24.483,24.4345,24.4636,123936.0
2020-07-30 11:50:00,25.22,25.24,25.18,25.24,86126.0,24.4733,24.4927,24.4345,24.4927,86126.0
2020-07-30 11:55:00,25.25,25.27,25.16,25.22,85036.0,24.5024,24.5218,24.4151,24.4733,85036.0
2020-07-30 12:00:00,25.22,25.28,25.22,25.23,113046.0,24.4733,24.5315,24.4733,24.483,113046.0
2020-07-30 12:05:00,25.24,25.25,25.16,25.16,169194.0,24.4927,24.5024,24.4151,24.4151,169194.0
2020-07-30 12:10:00,25.16,25.24,25.14,25.24,132970.0,24.4151,24.4927,24.3957,24.4927,132970.0
2020-07-30 12:15:00,25.24,25.5,25.24,25.45,321064.0,24.4927,24.745,24.4927,24.6965,321064.0
2020-07-30 12:20:00,25.43,25.45,25.36,25.39,256028.0,24.6771,24.6965,24.6091,24.6383,256028.0
2020-07-30 12:25:00,25.39,25.39,25.34,25.37,61962.0,24.6383,24.6383,24.5897,24.6189,61962.0
2020-07-30 12:30:00,25.38,25.43,25.37,25.38,109472.0,24.6286,24.6771,24.6189,24.6286,109472.0
2020-07-30 12:35:00,25.38,25.4,25.33,25.37,164118.0,24.6286,24.648,24.58,24.6189,164118.0
2020-07-30 12:40:00,25.38,25.41,25.35,25.4,139882.0,24.6286,24.6577,24.5994,24.648,139882.0
2020-07-30 12:45:00,25.4,25.42,25.36,25.41,85850.0,24.648,24.6674,24.6091,24.6577,85850.0
2020-07-30 12:50:00,25.42,25.44,25.39,25.39,51138.0,24.6674,24.6868,24.6383,24.6383,51138.0
2020-07-30 12:55:00,25.39,25.43,25.38,25.42,74300.0,24.6383,24.6771,24.6286,24.6674,74300.0
2020-07-30 13:00:00,25.41,25.48,25.39,25.48,82862.0,24.6577,24.7256,24.6383,24.7256,82862.0
2020-07-30 13:05:00,25.48,25.52,25.47,25.49,99754.0,24.7256,24.7644,24.7159,24.7353,99754.0
2020-07-30 13:10:00,25.5,25.57,25.49,25.57,67944.0,24.745,24.8129,24.7353,24.8129,67944.0
2020-07-30 13:15:00,25.56,25.61,25.56,25.58,80832.0,24.8032,24.8517,24.8032,24.8226,80832.0
2020-07-30 13:20:00,25.59,25.6,25.53,25.53,57108.0,24.8323,24.842,24.7741,24.7741,57108.0
2020-07-30 13:25:00,25.53,25.53,25.45,25.46,88878.0,24.7741,24.7741,24.6965,24.7062,88878.0
2020-07-30 13:30:00,25.46,25.46,25.34,25.36,116570.0,24.7062,24.7062,24.5897,24.6091,116570.0
2020-07-30 13:35:00,25.38,25.4,25.31,25.32,129630.0,24.6286,24.648,24.5606,24.5703,129630.0
2020-07-30 13:40:00,25.33,25.4,25.33,25.4,92840.0,24.58,24.648,24.58,24.648,92840.0
2020-07-30 13:45:00,25.4,25.41,25.35,25.35,136216.0,24.648,24.6577,24.5994,24.5994,136216.0
2020-07-30 13:50:00,25.36,25.46,25.36,25.46,87172.0,24.6091,24.7062,24.6091,24.7062,87172.0
2020-07-30 13:55:00,25.45,25.46,25.41,25.45,46370.0,24.6965,24.7062,24.6577,24.6965,46370.0
2020-07-30 14:00:00,25.45,25.48,25.38,25.42,74332.0,24.6965,24.7256,24.6286,24.6674,74332.0
2020-07-30 14:05:00,25.42,25.5,25.42,25.48,58984.0,24.6674,24.745,24.6674,24.7256,58984.0
2020-07-30 14:10:00,25.47,25.47,25.39,25.39,152098.0,24.7159,24.7159,24.6383,24.6383,152098.0
2020-07-30 14:15:00,25.39,25.43,25.36,25.39,98116.0,24.6383,24.6771,24.6091,24.6383,98116.0
2020-07-30 14:20:00,25.4,25.45,25.32,25.43,186046.0,24.648,24.6965,24.5703,24.6771,186046.0
2020-07-30 14:25:00,25.43,25.43,25.34,25.39,118150.0,24.6771,24.6771,24.5897,24.6383,118150.0
2020-07-30 14:30:00,25.39,25.45,25.39,25.43,52614.0,24.6383,24.6965,24.6383,24.6771,52614.0
2020-07-30 14:35:00,25.43,25.49,25.43,25.49,51292.0,24.6771,24.7353,24.6771,24.7353,51292.0
2020-07-30 14:40:00,25.49,25.55,25.49,25.52,116584.0,24.7353,24.7935,24.7353,24.7644,116584.0
2020-07-30 14:45:00,25.53,25.58,25.52,25.53,257934.0,24.7741,24.8226,24.7644,24.7741,257934.0
2020-07-30 14:50:00,25.55,25.56,25.46,25.46,169194.0,24.7935,24.8032,24.7062,24.7062,169194.0
2020-07-30 14:55:00,25.47,25.52,25.45,25.49,108192.0,24.7159,24.7644,24.6965,24.7353,108192.0
2020-07-30 15:00:00,25.5,25.57,25.46,25.48,151276.0,24.745,24.8129,24.7062,24.7256,151276.0
2020-07-30 15:05:00,25.45,25.46,25.39,25.4,240646.0,24.6965,24.7062,24.6383,24.648,240646.0
2020-07-30 15:10:00,25.4,25.47,25.37,25.45,226870.0,24.648,24.7159,24.6189,24.6965,226870.0
2020-07-30 15:15:00,25.45,25.57,25.41,25.56,177118.0,24.6965,24.8129,24.6577,24.8032,177118.0
2020-07-30 15:20:00,25.55,25.57,25.5,25.55,162536.0,24.7935,24.8129,24.745,24.7935,162536.0
2020-07-30 15:25:00,25.55,25.57,25.51,25.57,92280.0,24.7935,24.8129,24.7547,24.8129,92280.0
2020-07-30 15:30:00,25.57,25.61,25.52,25.55,142978.0,24.8129,24.8517,24.7644,24.7935,142978.0
2020-07-30 15:35:00,25.54,25.56,25.49,25.49,68450.0,24.7838,24.8032,24.7353,24.7353,68450.0
2020-07-30 15:40:00,25.48,25.53,25.44,25.48,78866.0,24.7256,24.7741,24.6868,24.7256,78866.0
2020-07-30 15:45:00,25.47,25.49,25.42,25.43,109116.0,24.7159,24.7353,24.6674,24.6771,109116.0
2020-07-30 15:50:00,25.45,25.52,25.42,25.45,179768.0,24.6965,24.7644,24.6674,24.6965,179768.0
2020-07-30 15:55:00,25.46,25.53,25.43,25.51,325264.0,24.7062,24.7741,24.6771,24.7547,325264.0
2020-07-31 09:30:00,25.97,26.01,25.75,25.79,663428.0,25.2011,25.2399,24.9876,25.0264,663428.0
2020-07-31 09:35:00,25.8,25.8,25.61,25.63,434262.0,25.0361,25.0361,24.8517,24.8712,434262.0
2020-07-31 09:40:00,25.64,25.72,25.59,25.66,233294.0,24.8809,24.9585,24.8323,24.9003,233294.0
2020-07-31 09:45:00,25.67,25.75,25.61,25.66,282168.0,24.91,24.9876,24.8517,24.9003,282168.0
2020-07-31 09:50:00,25.65,25.68,25.54,25.66,311366.0,24.8906,24.9197,24.7838,24.9003,311366.0
2020-07-31 09:55:00,25.66,25.7,25.59,25.67,161084.0,24.9003,24.9391,24.8323,24.91,161084.0
2020-07-31 10:00:00,25.68,25.68,25.49,25.56,216824.0,24.9197,24.9197,24.7353,24.8032,216824.0
2020-07-31 10:05:00,25.55,25.59,25.47,25.5,191828.0,24.7935,24.8323,24.7159,24.745,191828.0
2020-07-31 10:10:00,25.49,25.5,25.37,25.39,222674.0,24.7353,24.745,24.6189,24.6383,222674.0
2020-07-31 10:15:00,25.38,25.4,25.22,25.24,284552.0,24.6286,24.648,24.4733,24.4927,284552.0
2020-07-31 10:20:00,25.23,25.35,25.14,25.33,431622.0,24.483,24.5994,24.3957,24.58,431622.0
2020-07-31 10:25:00,25.32,25.32,25.21,25.21,200042.0,24.5703,24.5703,24.4636,24.4636,200042.0
2020-07-31 10:30:00,25.21,25.32,25.19,25.25,169486.0,24.4636,24.5703,24.4442,24.5024,169486.0
2020-07-31 10:35:00,25.25,25.36,25.22,25.36,234380.0,24.5024,24.6091,24.4733,24.6091,234380.0
2020-07-31 10:40:00,25.36,25.36,25.22,25.27,171254.0,24.6091,24.6091,24.4733,24.5218,171254.0
2020-07-31 10:45:00,25.27,25.32,25.15,25.3,236846.0,24.5218,24.5703,24.4054,24.5509,236846.0
2020-07-31 10:50:00,25.31,25.32,25.17,25.24,162496.0,24.5606,24.5703,24.4248,24.4927,162496.0
2020-07-31 10:55:00,25.25,25.35,25.17,25.35,186360.0,24.5024,24.5994,24.4248,24.5994,186360.0
2020-07-31 11:00:00,25.35,25.4,25.31,25.39,141996.0,24.5994,24.648,24.5606,24.6383,141996.0
2020-07-31 11:05:00,25.39,25.39,25.32,25.32,117420.0,24.6383,24.6383,24.5703,24.5703,117420.0
2020-07-31 11:10:00,25.31,25.47,25.31,25.46,220164.0,24.5606,24.7159,24.5606,24.7062,220164.0
2020-07-31 11:15:00,25.45,25.6,25.43,25.6,220484.0,24.6965,24.842,24.6771,24.842,220484.0
2020-07-31 11:20:00,25.6,25.61,25.52,25.53,351094.0,24.842,24.8517,24.7644,24.7741,351094.0
2020-07-31 11:25:00,25.53,25.58,25.53,25.54,57906.0,24.7741,24.8226,24.7741,24.7838,57906.0
2020-07-31 11:30:00,25.55,25.58,25.45,25.47,103642.0,24.7935,24.8226,24.6965,24.7159,103642.0
2020-07-31 11:35:00,25.47,25.48,25.39,25.47,129796.0,24.7159,24.7256,24.6383,24.7159,129796.0
2020-07-31 11:40:00,25.47,25.52,25.43,25.43,132786.0,24.7159,24.7644,24.6771,24.6771,132786.0
2020-07-31 11:45:00,25.43,25.53,25.42,25.52,103192.0,24.6771,24.7741,24.6674,24.7644,103192.0
2020-07-31 11:50:00,25.5,25.52,25.4,25.42,209800.0,24.745,24.7644,24.648,24.6674,209800.0
2020-07-31 11:55:00,25.42,25.43,25.28,25.34,151494.0,24.6674,24.6771,24.5315,24.5897,151494.0
2020-07-31 12:00:00,25.33,25.36,25.2,25.24,189292.0,24.58,24.6091,24.4539,24.4927,189292.0
2020-07-31 12:05:00,25.24,25.32,25.16,25.17,253256.0,24.4927,24.5703,24.4151,24.4248,253256.0
2020-07-31 12:10:00,25.19,25.27,25.18,25.22,217554.0,24.4442,24.5218,24.4345,24.4733,217554.0
2020-07-31 12:15:00,25.22,25.25,25.1,25.15,306630.0,24.4733,24.5024,24.3568,24.4054,306630.0
2020-07-31 12:20:00,25.14,25.22,25.13,25.2,132490.0,24.3957,24.4733,24.386,24.4539,132490.0
2020-07-31 12:25:00,25.19,25.27,25.18,25.25,127866.0,24.4442,24.5218,24.4345,24.5024,127866.0
2020-07-31 12:30:00,25.25,25.25,25.08,25.08,120398.0,24.5024,24.5024,24.3374,24.3374,120398.0
2020-07-31 12:35:00,25.08,25.08,24.95,24.97,268432.0,24.3374,24.3374,24.2113,24.2307,268432.0
2020-07-31 12:40:00,24.98,25.07,24.97,25.05,102350.0,24.2404,24.3277,24.2307,24.3083,102350.0
2020-07-31 12:45:00,25.05,25.06,24.97,25.0,86088.0,24.3083,24.318,24.2307,24.2598,86088.0
2020-07-31 12:50:00,25.02,25.05,24.93,24.96,170148.0,24.2792,24.3083,24.1919,24.221,170148.0
2020-07-31 12:55:00,24.95,25.0,24.89,24.97,132234.0,24.2113,24.2598,24.1531,24.2307,132234.0
2020-07-31 13:00:00,24.96,25.06,24.95,25.04,112278.0,24.221,24.318,24.2113,24.2986,112278.0
2020-07-31 13:05:00,25.03,25.1,25.03,25.06,108814.0,24.2889,24.3568,24.2889,24.318,108814.0
2020-07-31 13:10:00,25.05,25.11,25.05,25.05,90602.0,24.3083,24.3666,24.3083,24.3083,90602.0
2020-07-31 13:15:00,25.06,25.08,24.97,25.05,63634.0,24.318,24.3374,24.2307,24.3083,63634.0
2020-07-31 13:20:00,25.08,25.17,25.07,25.17,99952.0,24.3374,24.4248,24.3277,24.4248,99952.0
2020-07-31 13:25:00,25.18,25.22,25.16,25.22,141186.0,24.4345,24.4733,24.4151,24.4733,141186.0
2020-07-31 13:30:00,25.2,25.25,25.12,25.12,121564.0,24.4539,24.5024,24.3763,24.3763,121564.0
2020-07-31 13:35:00,25.13,25.16,25.11,25.13,42222.0,24.386,24.4151,24.3666,24.386,42222.0
2020-07-31 13:40:00,25.14,25.24,25.14,25.21,82372.0,24.3957,24.4927,24.3957,24.4636,82372.0
2020-07-31 13:45:00,25.2,25.26,25.16,25.25,50024.0,24.4539,24.5121,24.4151,24.5024,50024.0
2020-07-31 13:50:00,25.25,25.28,25.22,25.25,103304.0,24.5024,24.5315,24.4733,24.5024,103304.0
2020-07-31 13:55:00,25.27,25.27,25.17,25.18,116848.0,24.5218,24.5218,24.4248,24.4345,116848.0
2020-07-31 14:00:00,25.17,25.27,25.17,25.23,90860.0,24.4248,24.5218,24.4248,24.483,90860.0
2020-07-31 14:05:00,25.23,25.23,25.06,25.06,165634.0,24.483,24.483,24.318,24.318,165634.0
2020-07-31 14:10:00,25.05,25.1,25.04,25.06,106276.0,24.3083,24.3568,24.2986,24.318,106276.0
2020-07-31 14:15:00,25.03,25.11,25.03,25.07,57810.0,24.2889,24.3666,24.2889,24.3277,57810.0
2020-07-31 14:20:00,25.07,25.15,25.06,25.11,40910.0,24.3277,24.4054,24.318,24.3666,40910.0
2020-07-31 14:25:00,25.12,25.18,25.12,25.18,68618.0,24.3763,24.4345,24.3763,24.4345,68618.0
2020-07-31 14:30:00,25.18,25.23,25.16,25.22,85716.0,24.4345,24.483,24.4151,24.4733,85716.0
2020-07-31 14:35:00,25.22,25.3,25.2,25.25,151990.0,24.4733,24.5509,24.4539,24.5024,151990.0
2020-07-31 14:40:00,25.25,25.35,25.21,25.34,152946.0,24.5024,24.5994,24.4636,24.5897,152946.0
2020-07-31 14:45:00,25.34,25.38,25.32,25.32,184122.0,24.5897,24.6286,24.5703,24.5703,184122.0
2020-07-31 14:50:00,25.32,25.46,25.32,25.44,194976.0,24.5703,24.7062,24.5703,24.6868,194976.0
2020-07-31 14:55:00,25.44,25.5,25.43,25.49,99704.0,24.6868,24.745,24.6771,24.7353,99704.0
2020-07-31 15:00:00,25.49,25.62,25.45,25.59,298194.0,24.7353,24.8615,24.6965,24.8323,298194.0
2020-07-31 15:05:00,25.59,25.61,25.54,25.6,159854.0,24.8323,24.8517,24.7838,24.842,159854.0
2020-07-31 15:10:00,25.6,25.61,25.52,25.59,128552.0,24.842,24.8517,24.7644,24.8323,128552.0
2020-07-31 15:15:00,25.6,25.64,25.5,25.61,222760.0,24.842,24.8809,24.745,24.8517,222760.0
2020-07-31 15:20:00,25.61,25.7,25.61,25.69,295378.0,24.8517,24.9391,24.8517,24.9294,295378.0
2020-07-31 15:25:00,25.68,25.71,25.63,25.66,356352.0,24.9197,24.9488,24.8712,24.9003,356352.0
2020-07-31 15:30:00,25.68,25.73,25.65,25.67,175610.0,24.9197,24.9682,24.8906,24.91,175610.0
2020-07-31 15:35:00,25.7,25.75,25.68,25.68,331240.0,24.9391,24.9876,24.9197,24.9197,331240.0
2020-07-31 15:40:00,25.68,25.74,25.66,25.68,168984.0,24.9197,24.9779,24.9003,24.9197,168984.0
2020-07-31 15:45:00,25.7,25.89,25.7,25.86,387386.0,24.9391,25.1235,24.9391,25.0943,387386.0
2020-07-31 15:50:00,25.9,25.91,25.78,25.88,453806.0,25.1332,25.1429,25.0167,25.1138,453806.0
2020-07-31 15:55:00,25.87,26.12,25.86,26.11,475484.0,25.104,25.3466,25.0943,25.3369,475484.0
2020-08-03 09:30:00,26.55,26.57,26.45,26.49,717190.0,25.7639,25.7833,25.6669,25.7057,717190.0
2020-08-03 09:35:00,26.48,26.53,26.4,26.41,363696.0,25.696,25.7445,25.6184,25.6281,363696.0
2020-08-03 09:40:00,26.42,26.49,26.41,26.49,479382.0,25.6378,25.7057,25.6281,25.7057,479382.0
2020-08-03 09:45:00,26.5,26.53,26.46,26.47,282050.0,25.7154,25.7445,25.6766,25.6863,282050.0
2020-08-03 09:50:00,26.47,26.52,26.43,26.47,127712.0,25.6863,25.7348,25.6475,25.6863,127712.0
2020-08-03 09:55:00,26.46,26.55,26.46,26.55,186630.0,25.6766,25.7639,25.6766,25.7639,186630.0
2020-08-03 10:00:00,26.56,26.77,26.56,26.68,536192.0,25.7736,25.9774,25.7736,25.8901,536192.0
2020-08-03 10:05:00,26.68,26.71,26.63,26.7,218210.0,25.8901,25.9192,25.8415,25.9095,218210.0
2020-08-03 10:10:00,26.7,26.74,26.66,26.69,117190.0,25.9095,25.9483,25.8707,25.8998,117190.0
2020-08-03 10:15:00,26.69,26.72,26.66,26.71,73334.0,25.8998,25.9289,25.8707,25.9192,73334.0
2020-08-03 10:20:00,26.72,26.73,26.58,26.62,162382.0,25.9289,25.9386,25.793,25.8318,162382.0
2020-08-03 10:25:00,26.63,26.65,26.6,26.61,61276.0,25.8415,25.861,25.8124,25.8221,61276.0
2020-08-03 10:30:00,26.61,26.68,26.61,26.68,85136.0,25.8221,25.8901,25.8221,25.8901,85136.0
2020-08-03 10:35:00,26.68,26.68,26.65,26.65,70220.0,25.8901,25.8901,25.861,25.861,70220.0
2020-08-03 10:40:00,26.66,26.68,26.56,26.56,173084.0,25.8707,25.8901,25.7736,25.7736,173084.0
2020-08-03 10:45:00,26.57,26.58,26.44,26.45,138836.0,25.7833,25.793,25.6572,25.6669,138836.0
2020-08-03 10:50:00,26.45,26.5,26.44,26.5,133150.0,25.6669,25.7154,25.6572,25.7154,133150.0
2020-08-03 10:55:00,26.5,26.54,26.47,26.51,126230.0,25.7154,25.7542,25.6863,25.7251,126230.0
2020-08-03 11:00:00,26.52,26.61,26.5,26.61,142906.0,25.7348,25.8221,25.7154,25.8221,142906.0
2020-08-03 11:05:00,26.6,26.61,26.58,26.6,56640.0,25.8124,25.8221,25.793,25.8124,56640.0
2020-08-03 11:10:00,26.6,26.65,26.6,26.64,89440.0,25.8124,25.861,25.8124,25.8513,89440.0
2020-08-03 11:15:00,26.64,26.66,26.63,26.66,44016.0,25.8513,25.8707,25.8415,25.8707,44016.0
2020-08-03 11:20:00,26.66,26.7,26.66,26.68,44182.0,25.8707,25.9095,25.8707,25.8901,44182.0
2020-08-03 11:25:00,26.68,26.7,26.65,26.68,45668.0,25.8901,25.9095,25.861,25.8901,45668.0
2020-08-03 11:30:00,26.68,26.72,26.67,26.68,85918.0,25.8901,25.9289,25.8804,25.8901,85918.0
2020-08-03 11:35:00,26.67,26.74,26.66,26.73,77416.0,25.8804,25.9483,25.8707,25.9386,77416.0
2020-08-03 11:40:00,26.74,26.8,26.73,26.8,165962.0,25.9483,26.0065,25.9386,26.0065,165962.0
2020-08-03 11:45:00,26.79,26.8,26.74,26.75,65848.0,25.9968,26.0065,25.9483,25.958,65848.0
2020-08-03 11:50:00,26.74,26.75,26.72,26.74,106908.0,25.9483,25.958,25.9289,25.9483,106908.0
2020-08-03 11:55:00,26.74,26.74,26.71,26.72,33150.0,25.9483,25.9483,25.9192,25.9289,33150.0
2020-08-03 12:00:00,26.72,26.75,26.67,26.68,106066.0,25.9289,25.958,25.8804,25.8901,106066.0
2020-08-03 12:05:00,26.68,26.71,26.68,26.7,57694.0,25.8901,25.9192,25.8901,25.9095,57694.0
2020-08-03 12:10:00,26.7,26.73,26.66,26.73,68390.0,25.9095,25.9386,25.8707,25.9386,68390.0
2020-08-03 12:15:00,26.73,26.75,26.71,26.71,42924.0,25.9386,25.958,25.9192,25.9192,42924.0
2020-08-03 12:20:00,26.71,26.74,26.68,26.71,22008.0,25.9192,25.9483,25.8901,25.9192,22008.0
2020-08-03 12:25:00,26.72,26.72,26.67,26.67,44936.0,25.9289,25.9289,25.8804,25.8804,44936.0
2020-08-03 12:30:00,26.67,26.7,26.66,26.68,34198.0,25.8804,25.9095,25.8707,25.8901,34198.0
2020-08-03 12:35:00,26.67,26.7,26.66,26.68,40556.0,25.8804,25.9095,25.8707,25.8901,40556.0
2020-08-03 12:40:00,26.68,26.69,26.64,26.65,82256.0,25.8901,25.8998,25.8513,25.861,82256.0
2020-08-03 12:45:00,26.66,26.71,26.65,26.71,47154.0,25.8707,25.9192,25.861,25.9192,47154.0
2020-08-03 12:50:00,26.69,26.69,26.65,26.68,38878.0,25.8998,25.8998,25.861,25.8901,38878.0
2020-08-03 12:55:00,26.68,26.68,26.66,26.68,46810.0,25.8901,25.8901,25.8707,25.8901,46810.0
2020-08-03 13:00:00,26.68,26.7,26.67,26.68,68960.0,25.8901,25.9095,25.8804,25.8901,68960.0
2020-08-03 13:05:00,26.7,26.71,26.67,26.71,31800.0,25.9095,25.9192,25.8804,25.9192,31800.0
2020-08-03 13:10:00,26.71,26.72,26.7,26.7,39842.0,25.9192,25.9289,25.9095,25.9095,39842.0
2020-08-03 13:15:00,26.7,26.72,26.68,26.71,45400.0,25.9095,25.9289,25.8901,25.9192,45400.0
2020-08-03 13:20:00,26.72,26.75,26.71,26.75,39218.0,25.9289,25.958,25.9192,25.958,39218.0
2020-08-03 13:25:00,26.75,26.76,26.7,26.73,85130.0,25.958,25.9677,25.9095,25.9386,85130.0
2020-08-03 13:30:00,26.74,26.74,26.72,26.74,15792.0,25.9483,25.9483,25.9289,25.9483,15792.0
2020-08-03 13:35:00,26.75,26.75,26.72,26.73,39488.0,25.958,25.958,25.9289,25.9386,39488.0
2020-08-03 13:40:00,26.73,26.74,26.66,26.68,55968.0,25.9386,25.9483,25.8707,25.8901,55968.0
2020-08-03 13:45:00,26.7,26.71,26.68,26.68,47942.0,25.9095,25.9192,25.8901,25.8901,47942.0
2020-08-03 13:50:00,26.68,26.73,26.68,26.73,29338.0,25.8901,25.9386,25.8901,25.9386,29338.0
2020-08-03 13:55:00,26.73,26.74,26.71,26.73,12972.0,25.9386,25.9483,25.9192,25.9386,12972.0
2020-08-03 14:00:00,26.73,26.75,26.7,26.75,54952.0,25.9386,25.958,25.9095,25.958,54952.0
2020-08-03 14:05:00,26.75,26.75,26.68,26.68,56194.0,25.958,25.958,25.8901,25.8901,56194.0
2020-08-03 14:10:00,26.68,26.77,26.68,26.77,70584.0,25.8901,25.9774,25.8901,25.9774,70584.0
2020-08-03 14:15:00,26.77,26.79,26.75,26.79,35690.0,25.9774,25.9968,25.958,25.9968,35690.0
2020-08-03 14:20:00,26.78,26.8,26.77,26.79,73780.0,25.9871,26.0065,25.9774,25.9968,73780.0
2020-08-03 14:25:00,26.79,26.81,26.78,26.81,45342.0,25.9968,26.0162,25.9871,26.0162,45342.0
2020-08-03 14:30:00,26.81,26.82,26.8,26.81,42256.0,26.0162,26.0259,26.0065,26.0162,42256.0
2020-08-03 14:35:00,26.8,26.85,26.79,26.84,78840.0,26.0065,26.055,25.9968,26.0453,78840.0
2020-08-03 14:40:00,26.85,26.85,26.82,26.83,40774.0,26.055,26.055,26.0259,26.0356,40774.0
2020-08-03 14:45:00,26.83,26.83,26.8,26.8,46820.0,26.0356,26.0356,26.0065,26.0065,46820.0
2020-08-03 14:50:00,26.8,26.82,26.78,26.81,48626.0,26.0065,26.0259,25.9871,26.0162,48626.0
2020-08-03 14:55:00,26.8,26.84,26.8,26.81,77706.0,26.0065,26.0453,26.0065,26.0162,77706.0
2020-08-03 15:00:00,26.82,26.84,26.77,26.79,35134.0,26.0259,26.0453,25.9774,25.9968,35134.0
2020-08-03 15:05:00,26.8,26.8,26.76,26.78,52310.0,26.0065,26.0065,25.9677,25.9871,52310.0
2020-08-03 15:10:00,26.79,26.8,26.72,26.73,85496.0,25.9968,26.0065,25.9289,25.9386,85496.0
2020-08-03 15:15:00,26.74,26.75,26.61,26.67,190460.0,25.9483,25.958,25.8221,25.8804,190460.0
2020-08-03 15:20:00,26.68,26.73,26.65,26.73,81156.0,25.8901,25.9386,25.861,25.9386,81156.0
2020-08-03 15:25:00,26.73,26.75,26.69,26.7,78310.0,25.9386,25.958,25.8998,25.9095,78310.0
2020-08-03 15:30:00,26.71,26.75,26.55,26.63,248684.0,25.9192,25.958,25.7639,25.8415,248684.0
2020-08-03 15:35:00,26.63,26.73,26.62,26.73,121644.0,25.8415,25.9386,25.8318,25.9386,121644.0
2020-08-03 15:40:00,26.72,26.78,26.69,26.77,136902.0,25.9289,25.9871,25.8998,25.9774,136902.0
2020-08-03 15:45:00,26.77,26.79,26.73,26.74,108378.0,25.9774,25.9968,25.9386,25.9483,108378.0
2020-08-03 15:50:00,26.75,26.75,26.61,26.73,249674.0,25.958,25.958,25.8221,25.9386,249674.0
2020-08-03 15:55:00,26.73,26.73,26.61,26.65,181066.0,25.9386,25.9386,25.8221,25.861,181066.0
2020-08-04 09:30:00,26.43,26.61,26.43,26.59,358118.0,25.6475,25.8221,25.6475,25.8027,358118.0
2020-08-04 09:35:00,26.59,26.6,26.44,26.5,263534.0,25.8027,25.8124,25.6572,25.7154,263534.0
2020-08-04 09:40:00,26.51,26.58,26.48,26.58,240672.0,25.7251,25.793,25.696,25.793,240672.0
2020-08-04 09:45:00,26.58,26.63,26.57,26.61,149852.0,25.793,25.8415,25.7833,25.8221,149852.0
2020-08-04 09:50:00,26.61,26.65,26.59,26.59,128102.0,25.8221,25.861,25.8027,25.8027,128102.0
2020-08-04 09:55:00,26.61,26.64,26.6,26.62,196684.0,25.8221,25.8513,25.8124,25.8318,196684.0
2020-08-04 10:00:00,26.62,26.7,26.6,26.65,190490.0,25.8318,25.9095,25.8124,25.861,190490.0
2020-08-04 10:05:00,26.65,26.76,26.64,26.75,248596.0,25.861,25.9677,25.8513,25.958,248596.0
2020-08-04 10:10:00,26.77,26.78,26.74,26.78,155530.0,25.9774,25.9871,25.9483,25.9871,155530.0
2020-08-04 10:15:00,26.77,26.79,26.71,26.72,217530.0,25.9774,25.9968,25.9192,25.9289,217530.0
2020-08-04 10:20:00,26.72,26.73,26.69,26.69,105974.0,25.9289,25.9386,25.8998,25.8998,105974.0
2020-08-04 10:25:00,26.7,26.72,26.63,26.66,159920.0,25.9095,25.9289,25.8415,25.8707,159920.0
2020-08-04 10:30:00,26.66,26.68,26.63,26.64,144388.0,25.8707,25.8901,25.8415,25.8513,144388.0
2020-08-04 10:35:00,26.63,26.7,26.61,26.69,109068.0,25.8415,25.9095,25.8221,25.8998,109068.0
2020-08-04 10:40:00,26.69,26.75,26.68,26.73,128944.0,25.8998,25.958,25.8901,25.9386,128944.0
2020-08-04 10:45:00,26.74,26.81,26.72,26.8,204204.0,25.9483,26.0162,25.9289,26.0065,204204.0
2020-08-04 10:50:00,26.8,26.86,26.8,26.85,149756.0,26.0065,26.0647,26.0065,26.055,149756.0
2020-08-04 10:55:00,26.85,26.85,26.8,26.8,90710.0,26.055,26.055,26.0065,26.0065,90710.0
2020-08-04 11:00:00,26.8,26.82,26.77,26.78,104230.0,26.0065,26.0259,25.9774,25.9871,104230.0
2020-08-04 11:05:00,26.78,26.79,26.75,26.77,167104.0,25.9871,25.9968,25.958,25.9774,167104.0
2020-08-04 11:10:00,26.77,26.86,26.76,26.84,92262.0,25.9774,26.0647,25.9677,26.0453,92262.0
2020-08-04 11:15:00,26.83,26.85,26.81,26.85,154992.0,26.0356,26.055,26.0162,26.055,154992.0
2020-08-04 11:20:00,26.85,26.86,26.77,26.77,127992.0,26.055,26.0647,25.9774,25.9774,127992.0
2020-08-04 11:25:00,26.78,26.84,26.75,26.8,105746.0,25.9871,26.0453,25.958,26.0065,105746.0
2020-08-04 11:30:00,26.81,26.83,26.77,26.82,78924.0,26.0162,26.0356,25.9774,26.0259,78924.0
2020-08-04 11:35:00,26.81,26.83,26.79,26.79,50844.0,26.0162,26.0356,25.9968,25.9968,50844.0
2020-08-04 11:40:00,26.78,26.86,26.78,26.85,73122.0,25.9871,26.0647,25.9871,26.055,73122.0
2020-08-04 11:45:00,26.83,26.84,26.78,26.8,113834.0,26.0356,26.0453,25.9871,26.0065,113834.0
2020-08-04 11:50:00,26.8,26.84,26.8,26.83,61596.0,26.0065,26.0453,26.0065,26.0356,61596.0
2020-08-04 11:55:00,26.83,26.83,26.8,26.81,36336.0,26.0356,26.0356,26.0065,26.0162,36336.0
2020-08-04 12:00:00,26.82,26.83,26.79,26.8,35166.0,26.0259,26.0356,25.9968,26.0065,35166.0
2020-08-04 12:05:00,26.8,26.81,26.69,26.71,322764.0,26.0065,26.0162,25.8998,25.9192,322764.0
2020-08-04 12:10:00,26.71,26.74,26.66,26.68,98316.0,25.9192,25.9483,25.8707,25.8901,98316.0
2020-08-04 12:15:00,26.68,26.7,26.67,26.68,82968.0,25.8901,25.9095,25.8804,25.8901,82968.0
2020-08-04 12:20:00,26.68,26.72,26.68,26.72,58402.0,25.8901,25.9289,25.8901,25.9289,58402.0
2020-08-04 12:25:00,26.72,26.74,26.71,26.73,50716.0,25.9289,25.9483,25.9192,25.9386,50716.0
2020-08-04 12:30:00,26.74,26.75,26.71,26.75,24940.0,25.9483,25.958,25.9192,25.958,24940.0
2020-08-04 12:35:00,26.75,26.75,26.71,26.71,32544.0,25.958,25.958,25.9192,25.9192,32544.0
2020-08-04 12:40:00,26.72,26.72,26.69,26.71,17694.0,25.9289,25.9289,25.8998,25.9192,17694.0
2020-08-04 12:45:00,26.72,26.75,26.72,26.73,25984.0,25.9289,25.958,25.9289,25.9386,25984.0
2020-08-04 12:50:00,26.72,26.73,26.68,26.68,28928.0,25.9289,25.9386,25.8901,25.8901,28928.0
2020-08-04 12:55:00,26.68,26.71,26.64,26.68,93050.0,25.8901,25.9192,25.8513,25.8901,93050.0
2020-08-04 13:00:00,26.68,26.68,26.61,26.63,100632.0,25.8901,25.8901,25.8221,25.8415,100632.0
2020-08-04 13:05:00,26.63,26.68,26.63,26.67,93900.0,25.8415,25.8901,25.8415,25.8804,93900.0
2020-08-04 13:10:00,26.67,26.75,26.67,26.75,96058.0,25.8804,25.958,25.8804,25.958,96058.0
2020-08-04 13:15:00,26.75,26.8,26.75,26.79,51138.0,25.958,26.0065,25.958,25.9968,51138.0
2020-08-04 13:20:00,26.79,26.8,26.77,26.79,68934.0,25.9968,26.0065,25.9774,25.9968,68934.0
2020-08-04 13:25:00,26.78,26.8,26.77,26.77,47622.0,25.9871,26.0065,25.9774,25.9774,47622.0
2020-08-04 13:30:00,26.78,26.78,26.74,26.75,45268.0,25.9871,25.9871,25.9483,25.958,45268.0
2020-08-04 13:35:00,26.74,26.78,26.74,26.78,37610.0,25.9483,25.9871,25.9483,25.9871,37610.0
2020-08-04 13:40:00,26.78,26.79,26.74,26.75,43464.0,25.9871,25.9968,25.9483,25.958,43464.0
2020-08-04 13:45:00,26.74,26.76,26.72,26.73,64798.0,25.9483,25.9677,25.9289,25.9386,64798.0
2020-08-04 13:50:00,26.72,26.79,26.72,26.79,46040.0,25.9289,25.9968,25.9289,25.9968,46040.0
2020-08-04 13:55:00,26.78,26.8,26.78,26.78,37328.0,25.9871,26.0065,25.9871,25.9871,37328.0
2020-08-04 14:00:00,26.79,26.82,26.78,26.81,40854.0,25.9968,26.0259,25.9871,26.0162,40854.0
2020-08-04 14:05:00,26.81,26.81,26.75,26.76,94156.0,26.0162,26.0162,25.958,25.9677,94156.0
2020-08-04 14:10:00,26.77,26.79,26.75,26.77,61678.0,25.9774,25.9968,25.958,25.9774,61678.0
2020-08-04 14:15:00,26.77,26.8,26.73,26.75,177500.0,25.9774,26.0065,25.9386,25.958,177500.0
2020-08-04 14:20:00,26.74,26.75,26.68,26.71,178388.0,25.9483,25.958,25.8901,25.9192,178388.0
2020-08-04 14:25:00,26.71,26.71,26.63,26.63,85778.0,25.9192,25.9192,25.8415,25.8415,85778.0
2020-08-04 14:30:00,26.61,26.62,26.49,26.5,243180.0,25.8221,25.8318,25.7057,25.7154,243180.0
2020-08-04 14:35:00,26.49,26.52,26.46,26.46,132296.0,25.7057,25.7348,25.6766,25.6766,132296.0
2020-08-04 14:40:00,26.45,26.56,26.45,26.55,155180.0,25.6669,25.7736,25.6669,25.7639,155180.0
2020-08-04 14:45:00,26.54,26.59,26.54,26.58,151676.0,25.7542,25.8027,25.7542,25.793,151676.0
2020-08-04 14:50:00,26.59,26.63,26.58,26.61,88484.0,25.8027,25.8415,25.793,25.8221,88484.0
2020-08-04 14:55:00,26.62,26.71,26.62,26.7,106324.0,25.8318,25.9192,25.8318,25.9095,106324.0
2020-08-04 15:00:00,26.7,26.73,26.68,26.7,142254.0,25.9095,25.9386,25.8901,25.9095,142254.0
2020-08-04 15:05:00,26.7,26.72,26.68,26.7,73992.0,25.9095,25.9289,25.8901,25.9095,73992.0
2020-08-04 15:10:00,26.71,26.74,26.67,26.72,124544.0,25.9192,25.9483,25.8804,25.9289,124544.0
2020-08-04 15:15:00,26.71,26.74,26.68,26.72,129758.0,25.9192,25.9483,25.8901,25.9289,129758.0
2020-08-04 15:20:00,26.72,26.77,26.7,26.77,125294.0,25.9289,25.9774,25.9095,25.9774,125294.0
2020-08-04 15:25:00,26.77,26.78,26.72,26.74,117016.0,25.9774,25.9871,25.9289,25.9483,117016.0
2020-08-04 15:30:00,26.74,26.77,26.66,26.73,101636.0,25.9483,25.9774,25.8707,25.9386,101636.0
2020-08-04 15:35:00,26.73,26.76,26.7,26.75,61542.0,25.9386,25.9677,25.9095,25.958,61542.0
2020-08-04 15:40:00,26.75,26.79,26.73,26.77,109236.0,25.958,25.9968,25.9386,25.9774,109236.0
2020-08-04 15:45:00,26.76,26.8,26.74,26.8,153830.0,25.9677,26.0065,25.9483,26.0065,153830.0
2020-08-04 15:50:00,26.79,26.85,26.75,26.81,235250.0,25.9968,26.055,25.958,26.0162,235250.0
2020-08-04 15:55:00,26.82,26.95,26.82,26.95,300544.0,26.0259,26.1521,26.0259,26.1521,300544.0
2020-08-05 09:30:00,27.32,27.32,27.25,27.26,457220.0,26.5111,26.5111,26.4432,26.4529,457220.0
2020-08-05 09:35:00,27.27,27.36,27.26,27.34,219152.0,26.4626,26.5499,26.4529,26.5305,219152.0
2020-08-05 09:40:00,27.35,27.37,27.31,27.31,259158.0,26.5402,26.5596,26.5014,26.5014,259158.0
2020-08-05 09:45:00,27.33,27.35,27.3,27.35,183806.0,26.5208,26.5402,26.4917,26.5402,183806.0
2020-08-05 09:50:00,27.35,27.42,27.34,27.39,208256.0,26.5402,26.6082,26.5305,26.579,208256.0
2020-08-05 09:55:00,27.39,27.42,27.39,27.41,133674.0,26.579,26.6082,26.579,26.5985,133674.0
2020-08-05 10:00:00,27.43,27.46,27.36,27.41,291668.0,26.6179,26.647,26.5499,26.5985,291668.0
2020-08-05 10:05:00,27.39,27.43,27.39,27.43,113002.0,26.579,26.6179,26.579,26.6179,113002.0
2020-08-05 10:10:00,27.43,27.47,27.43,27.43,118566.0,26.6179,26.6567,26.6179,26.6179,118566.0
2020-08-05 10:15:00,27.43,27.43,27.4,27.41,70104.0,26.6179,26.6179,26.5887,26.5985,70104.0
2020-08-05 10:20:00,27.4,27.43,27.39,27.41,41534.0,26.5887,26.6179,26.579,26.5985,41534.0
2020-08-05 10:25:00,27.41,27.43,27.4,27.43,47846.0,26.5985,26.6179,26.5887,26.6179,47846.0
2020-08-05 10:30:00,27.43,27.43,27.38,27.41,114130.0,26.6179,26.6179,26.5693,26.5985,114130.0
2020-08-05 10:35:00,27.41,27.43,27.35,27.37,71418.0,26.5985,26.6179,26.5402,26.5596,71418.0
2020-08-05 10:40:00,27.38,27.47,27.37,27.46,102956.0,26.5693,26.6567,26.5596,26.647,102956.0
2020-08-05 10:45:00,27.46,27.48,27.41,27.43,98894.0,26.647,26.6664,26.5985,26.6179,98894.0
2020-08-05 10:50:00,27.43,27.46,27.4,27.42,112416.0,26.6179,26.647,26.5887,26.6082,112416.0
2020-08-05 10:55:00,27.43,27.43,27.38,27.4,79166.0,26.6179,26.6179,26.5693,26.5887,79166.0
2020-08-05 11:00:00,27.41,27.52,27.41,27.49,195860.0,26.5985,26.7052,26.5985,26.6761,195860.0
2020-08-05 11:05:00,27.49,27.53,27.49,27.51,56884.0,26.6761,26.7149,26.6761,26.6955,56884.0
2020-08-05 11:10:00,27.52,27.54,27.48,27.5,72766.0,26.7052,26.7246,26.6664,26.6858,72766.0
2020-08-05 11:15:00,27.5,27.52,27.48,27.49,36400.0,26.6858,26.7052,26.6664,26.6761,36400.0
2020-08-05 11:20:00,27.49,27.51,27.47,27.48,67032.0,26.6761,26.6955,26.6567,26.6664,67032.0
2020-08-05 11:25:00,27.48,27.49,27.43,27.45,84700.0,26.6664,26.6761,26.6179,26.6373,84700.0
2020-08-05 11:30:00,27.45,27.49,27.42,27.49,91054.0,26.6373,26.6761,26.6082,26.6761,91054.0
2020-08-05 11:35:00,27.49,27.5,27.46,27.49,65452.0,26.6761,26.6858,26.647,26.6761,65452.0
2020-08-05 11:40:00,27.49,27.51,27.38,27.43,858360.0,26.6761,26.6955,26.5693,26.6179,858360.0
2020-08-05 11:45:00,27.43,27.43,27.39,27.4,43638.0,26.6179,26.6179,26.579,26.5887,43638.0
2020-08-05 11:50:00,27.41,27.42,27.35,27.38,137006.0,26.5985,26.6082,26.5402,26.5693,137006.0
2020-08-05 11:55:00,27.39,27.42,27.35,27.35,64980.0,26.579,26.6082,26.5402,26.5402,64980.0
2020-08-05 12:00:00,27.35,27.39,27.35,27.37,73682.0,26.5402,26.579,26.5402,26.5596,73682.0
2020-08-05 12:05:00,27.39,27.39,27.34,27.39,78878.0,26.579,26.579,26.5305,26.579,78878.0
2020-08-05 12:10:00,27.38,27.42,27.37,27.41,43676.0,26.5693,26.6082,26.5596,26.5985,43676.0
2020-08-05 12:15:00,27.41,27.42,27.4,27.4,31830.0,26.5985,26.6082,26.5887,26.5887,31830.0
2020-08-05 12:20:00,27.39,27.4,27.34,27.35,49554.0,26.579,26.5887,26.5305,26.5402,49554.0
2020-08-05 12:25:00,27.34,27.34,27.31,27.32,401480.0,26.5305,26.5305,26.5014,26.5111,401480.0
2020-08-05 12:30:00,27.31,27.37,27.3,27.37,85902.0,26.5014,26.5596,26.4917,26.5596,85902.0
2020-08-05 12:35:00,27.38,27.39,27.32,27.39,338238.0,26.5693,26.579,26.5111,26.579,338238.0
2020-08-05 12:40:00,27.38,27.4,27.36,27.36,61218.0,26.5693,26.5887,26.5499,26.5499,61218.0
2020-08-05 12:45:00,27.36,27.41,27.36,27.39,56728.0,26.5499,26.5985,26.5499,26.579,56728.0
2020-08-05 12:50:00,27.39,27.41,27.36,27.41,45924.0,26.579,26.5985,26.5499,26.5985,45924.0
2020-08-05 12:55:00,27.41,27.41,27.38,27.39,15248.0,26.5985,26.5985,26.5693,26.579,15248.0
2020-08-05 13:00:00,27.4,27.4,27.36,27.36,41538.0,26.5887,26.5887,26.5499,26.5499,41538.0
2020-08-05 13:05:00,27.36,27.39,27.36,27.37,16380.0,26.5499,26.579,26.5499,26.5596,16380.0
2020-08-05 13:10:00,27.37,27.39,27.37,27.39,11422.0,26.5596,26.579,26.5596,26.579,11422.0
2020-08-05 13:15:00,27.39,27.41,27.39,27.4,13250.0,26.579,26.5985,26.579,26.5887,13250.0
2020-08-05 13:20:00,27.4,27.41,27.38,27.41,159120.0,26.5887,26.5985,26.5693,26.5985,159120.0
2020-08-05 13:25:00,27.41,27.43,27.4,27.4,130394.0,26.5985,26.6179,26.5887,26.5887,130394.0
2020-08-05 13:30:00,27.41,27.42,27.38,27.42,92206.0,26.5985,26.6082,26.5693,26.6082,92206.0
2020-08-05 13:35:00,27.42,27.43,27.4,27.42,18838.0,26.6082,26.6179,26.5887,26.6082,18838.0
2020-08-05 13:40:00,27.42,27.44,27.4,27.4,20168.0,26.6082,26.6276,26.5887,26.5887,20168.0
2020-08-05 13:45:00,27.4,27.41,27.38,27.38,15566.0,26.5887,26.5985,26.5693,26.5693,15566.0
2020-08-05 13:50:00,27.39,27.4,27.38,27.39,46240.0,26.579,26.5887,26.5693,26.579,46240.0
2020-08-05 13:55:00,27.38,27.42,27.38,27.41,14800.0,26.5693,26.6082,26.5693,26.5985,14800.0
2020-08-05 14:00:00,27.42,27.46,27.42,27.44,79982.0,26.6082,26.647,26.6082,26.6276,79982.0
2020-08-05 14:05:00,27.44,27.46,27.43,27.43,72154.0,26.6276,26.647,26.6179,26.6179,72154.0
2020-08-05 14:10:00,27.43,27.46,27.43,27.45,25054.0,26.6179,26.647,26.6179,26.6373,25054.0
2020-08-05 14:15:00,27.44,27.45,27.43,27.43,16966.0,26.6276,26.6373,26.6179,26.6179,16966.0
2020-08-05 14:20:00,27.43,27.45,27.43,27.45,15336.0,26.6179,26.6373,26.6179,26.6373,15336.0
2020-08-05 14:25:00,27.45,27.47,27.45,27.46,36122.0,26.6373,26.6567,26.6373,26.647,36122.0
2020-08-05 14:30:00,27.46,27.48,27.45,27.47,28832.0,26.647,26.6664,26.6373,26.6567,28832.0
2020-08-05 14:35:00,27.47,27.48,27.46,27.47,19114.0,26.6567,26.6664,26.647,26.6567,19114.0
2020-08-05 14:40:00,27.46,27.48,27.45,27.45,47718.0,26.647,26.6664,26.6373,26.6373,47718.0
2020-08-05 14:45:00,27.45,27.46,27.42,27.43,48306.0,26.6373,26.647,26.6082,26.6179,48306.0
2020-08-05 14:50:00,27.43,27.43,27.38,27.39,61742.0,26.6179,26.6179,26.5693,26.579,61742.0
2020-08-05 14:55:00,27.39,27.41,27.37,27.41,73324.0,26.579,26.5985,26.5596,26.5985,73324.0
2020-08-05 15:00:00,27.4,27.46,27.39,27.46,78226.0,26.5887,26.647,26.579,26.647,78226.0
2020-08-05 15:05:00,27.45,27.46,27.36,27.36,71098.0,26.6373,26.647,26.5499,26.5499,71098.0
2020-08-05 15:10:00,27.37,27.39,27.34,27.36,67996.0,26.5596,26.579,26.5305,26.5499,67996.0
2020-08-05 15:15:00,27.38,27.4,27.36,27.4,27186.0,26.5693,26.5887,26.5499,26.5887,27186.0
2020-08-05 15:20:00,27.4,27.42,27.38,27.42,36346.0,26.5887,26.6082,26.5693,26.6082,36346.0
2020-08-05 15:25:00,27.42,27.42,27.38,27.39,40966.0,26.6082,26.6082,26.5693,26.579,40966.0
2020-08-05 15:30:00,27.4,27.45,27.36,27.43,35640.0,26.5887,26.6373,26.5499,26.6179,35640.0
2020-08-05 15:35:00,27.45,27.48,27.4,27.4,97956.0,26.6373,26.6664,26.5887,26.5887,97956.0
2020-08-05 15:40:00,27.4,27.43,27.28,27.34,197288.0,26.5887,26.6179,26.4723,26.5305,197288.0
2020-08-05 15:45:00,27.34,27.39,27.28,27.28,133766.0,26.5305,26.579,26.4723,26.4723,133766.0
2020-08-05 15:50:00,27.28,27.43,27.24,27.43,317262.0,26.4723,26.6179,26.4335,26.6179,317262.0
2020-08-05 15:55:00,27.43,27.51,27.42,27.45,340580.0,26.6179,26.6955,26.6082,26.6373,340580.0
2020-08-06 09:30:00,27.3,27.42,27.29,27.39,359208.0,26.4917,26.6082,26.482,26.579,359208.0
2020-08-06 09:35:00,27.39,27.39,27.29,27.29,297656.0,26.579,26.579,26.482,26.482,297656.0
2020-08-06 09:40:00,27.3,27.38,27.29,27.35,206810.0,26.4917,26.5693,26.482,26.5402,206810.0
2020-08-06 09:45:00,27.35,27.41,27.3,27.38,173050.0,26.5402,26.5985,26.4917,26.5693,173050.0
2020-08-06 09:50:00,27.38,27.41,27.3,27.39,169194.0,26.5693,26.5985,26.4917,26.579,169194.0
2020-08-06 09:55:00,27.39,27.51,27.37,27.5,453684.0,26.579,26.6955,26.5596,26.6858,453684.0
2020-08-06 10:00:00,27.52,27.52,27.48,27.48,191866.0,26.7052,26.7052,26.6664,26.6664,191866.0
2020-08-06 10:05:00,27.48,27.49,27.42,27.46,130666.0,26.6664,26.6761,26.6082,26.647,130666.0
2020-08-06 10:10:00,27.47,27.56,27.46,27.5,211652.0,26.6567,26.744,26.647,26.6858,211652.0
2020-08-06 10:15:00,27.51,27.54,27.49,27.5,131816.0,26.6955,26.7246,26.6761,26.6858,131816.0
2020-08-06 10:20:00,27.5,27.59,27.5,27.59,73260.0,26.6858,26.7731,26.6858,26.7731,73260.0
2020-08-06 10:25:00,27.59,27.59,27.56,27.56,198548.0,26.7731,26.7731,26.744,26.744,198548.0
2020-08-06 10:30:00,27.56,27.59,27.52,27.53,108172.0,26.744,26.7731,26.7052,26.7149,108172.0
2020-08-06 10:35:00,27.54,27.54,27.43,27.43,175938.0,26.7246,26.7246,26.6179,26.6179,175938.0
2020-08-06 10:40:00,27.43,27.43,27.24,27.27,712884.0,26.6179,26.6179,26.4335,26.4626,712884.0
2020-08-06 10:45:00,27.29,27.33,27.28,27.31,206050.0,26.482,26.5208,26.4723,26.5014,206050.0
2020-08-06 10:50:00,27.3,27.33,27.22,27.33,388936.0,26.4917,26.5208,26.4141,26.5208,388936.0
2020-08-06 10:55:00,27.33,27.4,27.32,27.39,194892.0,26.5208,26.5887,26.5111,26.579,194892.0
2020-08-06 11:00:00,27.36,27.41,27.34,27.39,145104.0,26.5499,26.5985,26.5305,26.579,145104.0
2020-08-06 11:05:00,27.41,27.44,27.4,27.42,134212.0,26.5985,26.6276,26.5887,26.6082,134212.0
2020-08-06 11:10:00,27.43,27.43,27.35,27.36,157582.0,26.6179,26.6179,26.5402,26.5499,157582.0
2020-08-06 11:15:00,27.36,27.41,27.36,27.39,79878.0,26.5499,26.5985,26.5499,26.579,79878.0
2020-08-06 11:20:00,27.4,27.44,27.4,27.43,114616.0,26.5887,26.6276,26.5887,26.6179,114616.0
2020-08-06 11:25:00,27.42,27.42,27.32,27.33,168732.0,26.6082,26.6082,26.5111,26.5208,168732.0
2020-08-06 11:30:00,27.33,27.39,27.29,27.36,128478.0,26.5208,26.579,26.482,26.5499,128478.0
2020-08-06 11:35:00,27.36,27.39,27.34,27.34,85546.0,26.5499,26.579,26.5305,26.5305,85546.0
2020-08-06 11:40:00,27.33,27.35,27.27,27.31,100208.0,26.5208,26.5402,26.4626,26.5014,100208.0
2020-08-06 11:45:00,27.31,27.38,27.3,27.35,148886.0,26.5014,26.5693,26.4917,26.5402,148886.0
2020-08-06 11:50:00,27.35,27.36,27.31,27.33,112130.0,26.5402,26.5499,26.5014,26.5208,112130.0
2020-08-06 11:55:00,27.33,27.39,27.32,27.35,85108.0,26.5208,26.579,26.5111,26.5402,85108.0
2020-08-06 12:00:00,27.36,27.43,27.34,27.42,86166.0,26.5499,26.6179,26.5305,26.6082,86166.0
2020-08-06 12:05:00,27.42,27.43,27.4,27.42,42078.0,26.6082,26.6179,26.5887,26.6082,42078.0
2020-08-06 12:10:00,27.42,27.48,27.4,27.47,97866.0,26.6082,26.6664,26.5887,26.6567,97866.0
2020-08-06 12:15:00,27.47,27.47,27.42,27.43,38886.0,26.6567,26.6567,26.6082,26.6179,38886.0
2020-08-06 12:20:00,27.44,27.48,27.43,27.47,60704.0,26.6276,26.6664,26.6179,26.6567,60704.0
2020-08-06 12:25:00,27.47,27.48,27.45,27.45,45282.0,26.6567,26.6664,26.6373,26.6373,45282.0
2020-08-06 12:30:00,27.45,27.45,27.42,27.44,45670.0,26.6373,26.6373,26.6082,26.6276,45670.0
2020-08-06 12:35:00,27.45,27.5,27.43,27.47,51442.0,26.6373,26.6858,26.6179,26.6567,51442.0
2020-08-06 12:40:00,27.47,27.5,27.44,27.49,61288.0,26.6567,26.6858,26.6276,26.6761,61288.0
2020-08-06 12:45:00,27.49,27.5,27.47,27.48,55004.0,26.6761,26.6858,26.6567,26.6664,55004.0
2020-08-06 12:50:00,27.48,27.52,27.48,27.49,105132.0,26.6664,26.7052,26.6664,26.6761,105132.0
2020-08-06 12:55:00,27.5,27.55,27.49,27.54,35334.0,26.6858,26.7343,26.6761,26.7246,35334.0
2020-08-06 13:00:00,27.53,27.55,27.52,27.54,52312.0,26.7149,26.7343,26.7052,26.7246,52312.0
2020-08-06 13:05:00,27.55,27.55,27.52,27.52,34644.0,26.7343,26.7343,26.7052,26.7052,34644.0
2020-08-06 13:10:00,27.53,27.54,27.51,27.52,349512.0,26.7149,26.7246,26.6955,26.7052,349512.0
2020-08-06 13:15:00,27.52,27.53,27.5,27.51,138982.0,26.7052,26.7149,26.6858,26.6955,138982.0
2020-08-06 13:20:00,27.52,27.56,27.52,27.56,301010.0,26.7052,26.744,26.7052,26.744,301010.0
2020-08-06 13:25:00,27.56,27.57,27.54,27.55,75170.0,26.744,26.7537,26.7246,26.7343,75170.0
2020-08-06 13:30:00,27.56,27.57,27.52,27.52,74834.0,26.744,26.7537,26.7052,26.7052,74834.0
2020-08-06 13:35:00,27.53,27.56,27.53,27.56,25886.0,26.7149,26.744,26.7149,26.744,25886.0
2020-08-06 13:40:00,27.56,27.57,27.54,27.56,31806.0,26.744,26.7537,26.7246,26.744,31806.0
2020-08-06 13:45:00,27.56,27.61,27.55,27.61,50320.0,26.744,26.7925,26.7343,26.7925,50320.0
2020-08-06 13:50:00,27.61,27.65,27.61,27.64,101228.0,26.7925,26.8313,26.7925,26.8216,101228.0
2020-08-06 13:55:00,27.65,27.65,27.61,27.63,20580.0,26.8313,26.8313,26.7925,26.8119,20580.0
2020-08-06 14:00:00,27.63,27.74,27.63,27.73,202742.0,26.8119,26.9187,26.8119,26.909,202742.0
2020-08-06 14:05:00,27.73,27.76,27.71,27.76,95306.0,26.909,26.9381,26.8896,26.9381,95306.0
2020-08-06 14:10:00,27.75,27.79,27.74,27.78,97118.0,26.9284,26.9672,26.9187,26.9575,97118.0
2020-08-06 14:15:00,27.78,27.79,27.77,27.77,33456.0,26.9575,26.9672,26.9478,26.9478,33456.0
2020-08-06 14:20:00,27.77,27.82,27.77,27.8,57406.0,26.9478,26.9963,26.9478,26.9769,57406.0
2020-08-06 14:25:00,27.8,27.85,27.78,27.84,64370.0,26.9769,27.0254,26.9575,27.0157,64370.0
2020-08-06 14:30:00,27.84,27.91,27.84,27.88,69230.0,27.0157,27.0836,27.0157,27.0545,69230.0
2020-08-06 14:35:00,27.88,27.9,27.85,27.9,46170.0,27.0545,27.0739,27.0254,27.0739,46170.0
2020-08-06 14:40:00,27.89,27.95,27.88,27.95,58966.0,27.0642,27.1225,27.0545,27.1225,58966.0
2020-08-06 14:45:00,27.94,27.94,27.89,27.92,59516.0,27.1128,27.1128,27.0642,27.0934,59516.0
2020-08-06 14:50:00,27.92,27.97,27.92,27.94,77872.0,27.0934,27.1419,27.0934,27.1128,77872.0
2020-08-06 14:55:00,27.93,27.95,27.92,27.92,44242.0,27.1031,27.1225,27.0934,27.0934,44242.0
2020-08-06 15:00:00,27.93,27.97,27.9,27.94,94072.0,27.1031,27.1419,27.0739,27.1128,94072.0
2020-08-06 15:05:00,27.93,27.93,27.89,27.92,70130.0,27.1031,27.1031,27.0642,27.0934,70130.0
2020-08-06 15:10:00,27.91,27.97,27.91,27.93,121558.0,27.0836,27.1419,27.0836,27.1031,121558.0
2020-08-06 15:15:00,27.92,28.04,27.92,28.03,296608.0,27.0934,27.2098,27.0934,27.2001,296608.0
2020-08-06 15:20:00,28.02,28.04,27.96,27.96,152052.0,27.1904,27.2098,27.1322,27.1322,152052.0
2020-08-06 15:25:00,27.95,27.96,27.9,27.96,179620.0,27.1225,27.1322,27.0739,27.1322,179620.0
2020-08-06 15:30:00,27.96,28.01,27.93,27.94,170250.0,27.1322,27.1807,27.1031,27.1128,170250.0
2020-08-06 15:35:00,27.94,28.0,27.91,27.98,195924.0,27.1128,27.171,27.0836,27.1516,195924.0
2020-08-06 15:40:00,27.98,27.99,27.92,27.93,138514.0,27.1516,27.1613,27.0934,27.1031,138514.0
2020-08-06 15:45:00,27.93,27.96,27.87,27.88,160170.0,27.1031,27.1322,27.0448,27.0545,160170.0
2020-08-06 15:50:00,27.86,27.99,27.86,27.99,168482.0,27.0351,27.1613,27.0351,27.1613,168482.0
2020-08-06 15:55:00,27.99,28.02,27.92,28.0,363098.0,27.1613,27.1904,27.0934,27.171,363098.0
2020-08-07 09:30:00,27.75,27.81,27.65,27.8,332470.0,26.9284,26.9866,26.8313,26.9769,332470.0
2020-08-07 09:35:00,27.79,27.8,27.72,27.72,246656.0,26.9672,26.9769,26.8993,26.8993,246656.0
2020-08-07 09:40:00,27.72,27.85,27.67,27.79,281242.0,26.8993,27.0254,26.8508,26.9672,281242.0
2020-08-07 09:45:00,27.81,27.91,27.79,27.91,156632.0,26.9866,27.0836,26.9672,27.0836,156632.0
2020-08-07 09:50:00,27.9,27.91,27.88,27.89,94736.0,27.0739,27.0836,27.0545,27.0642,94736.0
2020-08-07 09:55:00,27.89,27.95,27.86,27.91,100528.0,27.0642,27.1225,27.0351,27.0836,100528.0
2020-08-07 10:00:00,27.91,27.93,27.86,27.88,104952.0,27.0836,27.1031,27.0351,27.0545,104952.0
2020-08-07 10:05:00,27.87,27.89,27.82,27.89,168584.0,27.0448,27.0642,26.9963,27.0642,168584.0
2020-08-07 10:10:00,27.9,27.95,27.88,27.9,132938.0,27.0739,27.1225,27.0545,27.0739,132938.0
2020-08-07 10:15:00,27.9,27.91,27.78,27.8,83864.0,27.0739,27.0836,26.9575,26.9769,83864.0
2020-08-07 10:20:00,27.79,27.79,27.68,27.76,291140.0,26.9672,26.9672,26.8605,26.9381,291140.0
2020-08-07 10:25:00,27.79,27.86,27.75,27.86,83474.0,26.9672,27.0351,26.9284,27.0351,83474.0
2020-08-07 10:30:00,27.86,28.0,27.85,28.0,344038.0,27.0351,27.171,27.0254,27.171,344038.0
2020-08-07 10:35:00,27.98,27.99,27.93,27.95,72072.0,27.1516,27.1613,27.1031,27.1225,72072.0
2020-08-07 10:40:00,27.96,28.0,27.94,27.97,208328.0,27.1322,27.171,27.1128,27.1419,208328.0
2020-08-07 10:45:00,27.96,27.99,27.95,27.99,139766.0,27.1322,27.1613,27.1225,27.1613,139766.0
2020-08-07 10:50:00,27.99,28.06,27.98,28.06,221262.0,27.1613,27.2292,27.1516,27.2292,221262.0
2020-08-07 10:55:00,28.06,28.08,28.0,28.03,112240.0,27.2292,27.2486,27.171,27.2001,112240.0
2020-08-07 11:00:00,28.04,28.07,27.99,28.01,80042.0,27.2098,27.2389,27.1613,27.1807,80042.0
2020-08-07 11:05:00,28.02,28.09,28.0,28.07,88684.0,27.1904,27.2583,27.171,27.2389,88684.0
2020-08-07 11:10:00,28.06,28.09,27.99,28.0,87918.0,27.2292,27.2583,27.1613,27.171,87918.0
2020-08-07 11:15:00,28.0,28.0,27.9,27.9,168052.0,27.171,27.171,27.0739,27.0739,168052.0
2020-08-07 11:20:00,27.9,27.97,27.9,27.95,127398.0,27.0739,27.1419,27.0739,27.1225,127398.0
2020-08-07 11:25:00,27.95,27.96,27.86,27.87,101146.0,27.1225,27.1322,27.0351,27.0448,101146.0
2020-08-07 11:30:00,27.86,27.97,27.86,27.93,71744.0,27.0351,27.1419,27.0351,27.1031,71744.0
2020-08-07 11:35:00,27.93,27.99,27.93,27.96,53700.0,27.1031,27.1613,27.1031,27.1322,53700.0
2020-08-07 11:40:00,27.97,27.99,27.95,27.98,32118.0,27.1419,27.1613,27.1225,27.1516,32118.0
2020-08-07 11:45:00,27.98,28.0,27.96,27.97,99952.0,27.1516,27.171,27.1322,27.1419,99952.0
2020-08-07 11:50:00,27.97,27.97,27.88,27.89,83764.0,27.1419,27.1419,27.0545,27.0642,83764.0
2020-08-07 11:55:00,27.9,27.9,27.81,27.82,119190.0,27.0739,27.0739,26.9866,26.9963,119190.0
2020-08-07 12:00:00,27.82,27.86,27.77,27.83,98058.0,26.9963,27.0351,26.9478,27.006,98058.0
2020-08-07 12:05:00,27.85,27.85,27.77,27.82,192292.0,27.0254,27.0254,26.9478,26.9963,192292.0
2020-08-07 12:10:00,27.81,27.9,27.81,27.9,83048.0,26.9866,27.0739,26.9866,27.0739,83048.0
2020-08-07 12:15:00,27.89,27.93,27.87,27.89,57754.0,27.0642,27.1031,27.0448,27.0642,57754.0
2020-08-07 12:20:00,27.89,27.95,27.88,27.95,61662.0,27.0642,27.1225,27.0545,27.1225,61662.0
2020-08-07 12:25:00,27.93,28.02,27.93,28.01,199138.0,27.1031,27.1904,27.1031,27.1807,199138.0
2020-08-07 12:30:00,28.0,28.02,27.97,28.01,89500.0,27.171,27.1904,27.1419,27.1807,89500.0
2020-08-07 12:35:00,28.01,28.05,28.0,28.03,108202.0,27.1807,27.2195,27.171,27.2001,108202.0
2020-08-07 12:40:00,28.03,28.04,28.0,28.03,32424.0,27.2001,27.2098,27.171,27.2001,32424.0
2020-08-07 12:45:00,28.03,28.07,27.93,27.94,113556.0,27.2001,27.2389,27.1031,27.1128,113556.0
2020-08-07 12:50:00,27.94,27.99,27.9,27.91,127356.0,27.1128,27.1613,27.0739,27.0836,127356.0
2020-08-07 12:55:00,27.91,27.95,27.89,27.89,109230.0,27.0836,27.1225,27.0642,27.0642,109230.0
2020-08-07 13:00:00,27.9,27.91,27.84,27.85,93520.0,27.0739,27.0836,27.0157,27.0254,93520.0
2020-08-07 13:05:00,27.85,27.87,27.72,27.74,165660.0,27.0254,27.0448,26.8993,26.9187,165660.0
2020-08-07 13:10:00,27.74,27.77,27.66,27.73,282810.0,26.9187,26.9478,26.8411,26.909,282810.0
2020-08-07 13:15:00,27.73,27.8,27.69,27.73,216206.0,26.909,26.9769,26.8702,26.909,216206.0
2020-08-07 13:20:00,27.73,27.78,27.7,27.75,295472.0,26.909,26.9575,26.8799,26.9284,295472.0
2020-08-07 13:25:00,27.75,27.86,27.74,27.85,146326.0,26.9284,27.0351,26.9187,27.0254,146326.0
2020-08-07 13:30:00,27.85,27.88,27.81,27.86,72648.0,27.0254,27.0545,26.9866,27.0351,72648.0
2020-08-07 13:35:00,27.87,27.93,27.86,27.93,291650.0,27.0448,27.1031,27.0351,27.1031,291650.0
2020-08-07 13:40:00,27.93,27.94,27.89,27.91,159626.0,27.1031,27.1128,27.0642,27.0836,159626.0
2020-08-07 13:45:00,27.91,27.92,27.75,27.77,298408.0,27.0836,27.0934,26.9284,26.9478,298408.0
2020-08-07 13:50:00,27.77,27.78,27.68,27.7,183402.0,26.9478,26.9575,26.8605,26.8799,183402.0
2020-08-07 13:55:00,27.7,27.78,27.66,27.68,213386.0,26.8799,26.9575,26.8411,26.8605,213386.0
2020-08-07 14:00:00,27.68,27.83,27.68,27.75,169764.0,26.8605,27.006,26.8605,26.9284,169764.0
2020-08-07 14:05:00,27.77,27.78,27.58,27.63,332826.0,26.9478,26.9575,26.7634,26.8119,332826.0
2020-08-07 14:10:00,27.63,27.75,27.63,27.72,146324.0,26.8119,26.9284,26.8119,26.8993,146324.0
2020-08-07 14:15:00,27.71,27.71,27.59,27.6,130944.0,26.8896,26.8896,26.7731,26.7828,130944.0
2020-08-07 14:20:00,27.6,27.64,27.5,27.52,219062.0,26.7828,26.8216,26.6858,26.7052,219062.0
2020-08-07 14:25:00,27.52,27.59,27.5,27.55,97626.0,26.7052,26.7731,26.6858,26.7343,97626.0
2020-08-07 14:30:00,27.55,27.68,27.5,27.68,210224.0,26.7343,26.8605,26.6858,26.8605,210224.0
2020-08-07 14:35:00,27.68,27.71,27.64,27.67,194698.0,26.8605,26.8896,26.8216,26.8508,194698.0
2020-08-07 14:40:00,27.68,27.69,27.6,27.68,328130.0,26.8605,26.8702,26.7828,26.8605,328130.0
2020-08-07 14:45:00,27.68,27.76,27.62,27.7,144654.0,26.8605,26.9381,26.8022,26.8799,144654.0
2020-08-07 14:50:00,27.7,27.75,27.66,27.7,141506.0,26.8799,26.9284,26.8411,26.8799,141506.0
2020-08-07 14:55:00,27.7,27.77,27.68,27.75,307306.0,26.8799,26.9478,26.8605,26.9284,307306.0
2020-08-07 15:00:00,27.75,27.87,27.73,27.86,129648.0,26.9284,27.0448,26.909,27.0351,129648.0
2020-08-07 15:05:00,27.85,27.86,27.8,27.86,164362.0,27.0254,27.0351,26.9769,27.0351,164362.0
2020-08-07 15:10:00,27.85,27.87,27.64,27.67,449498.0,27.0254,27.0448,26.8216,26.8508,449498.0
2020-08-07 15:15:00,27.68,27.81,27.68,27.8,127100.0,26.8605,26.9866,26.8605,26.9769,127100.0
2020-08-07 15:20:00,27.79,27.86,27.76,27.8,106098.0,26.9672,27.0351,26.9381,26.9769,106098.0
2020-08-07 15:25:00,27.81,27.89,27.73,27.75,145578.0,26.9866,27.0642,26.909,26.9284,145578.0
2020-08-07 15:30:00,27.77,27.86,27.71,27.81,110702.0,26.9478,27.0351,26.8896,26.9866,110702.0
2020-08-07 15:35:00,27.8,27.9,27.78,27.89,199502.0,26.9769,27.0739,26.9575,27.0642,199502.0
2020-08-07 15:40:00,27.89,28.01,27.86,28.0,285278.0,27.0642,27.1807,27.0351,27.171,285278.0
2020-08-07 15:45:00,28.0,28.1,28.0,28.09,368748.0,27.171,27.268,27.171,27.2583,368748.0
2020-08-07 15:50:00,28.11,28.12,27.98,28.03,558648.0,27.2777,27.2874,27.1516,27.2001,558648.0
2020-08-07 15:55:00,28.04,28.09,27.99,28.07,357572.0,27.2098,27.2583,27.1613,27.2389,357572.0
2020-08-10 09:30:00,28.2,28.24,28.18,28.22,225878.0,27.3651,27.4039,27.3457,27.3845,225878.0
2020-08-10 09:35:00,28.22,28.26,28.21,28.23,196200.0,27.3845,27.4233,27.3748,27.3942,196200.0
2020-08-10 09:40:00,28.24,28.32,28.23,28.31,181980.0,27.4039,27.4815,27.3942,27.4718,181980.0
2020-08-10 09:45:00,28.31,28.33,28.25,28.3,178864.0,27.4718,27.4912,27.4136,27.4621,178864.0
2020-08-10 09:50:00,28.3,28.33,28.2,28.23,162188.0,27.4621,27.4912,27.3651,27.3942,162188.0
2020-08-10 09:55:00,28.23,28.25,28.17,28.21,219056.0,27.3942,27.4136,27.336,27.3748,219056.0
2020-08-10 10:00:00,28.2,28.21,28.13,28.14,195390.0,27.3651,27.3748,27.2971,27.3068,195390.0
2020-08-10 10:05:00,28.14,28.2,28.1,28.18,131930.0,27.3068,27.3651,27.268,27.3457,131930.0
2020-08-10 10:10:00,28.18,28.25,28.16,28.24,177552.0,27.3457,27.4136,27.3262,27.4039,177552.0
2020-08-10 10:15:00,28.25,28.27,28.22,28.27,89566.0,27.4136,27.433,27.3845,27.433,89566.0
2020-08-10 10:20:00,28.27,28.28,28.19,28.21,116086.0,27.433,27.4427,27.3554,27.3748,116086.0
2020-08-10 10:25:00,28.22,28.27,28.2,28.26,106754.0,27.3845,27.433,27.3651,27.4233,106754.0
2020-08-10 10:30:00,28.27,28.28,28.21,28.25,96532.0,27.433,27.4427,27.3748,27.4136,96532.0
2020-08-10 10:35:00,28.25,28.28,28.21,28.21,90814.0,27.4136,27.4427,27.3748,27.3748,90814.0
2020-08-10 10:40:00,28.21,28.22,28.11,28.14,192360.0,27.3748,27.3845,27.2777,27.3068,192360.0
2020-08-10 10:45:00,28.14,28.14,27.95,27.97,281440.0,27.3068,27.3068,27.1225,27.1419,281440.0
2020-08-10 10:50:00,27.95,27.95,27.84,27.93,242058.0,27.1225,27.1225,27.0157,27.1031,242058.0
2020-08-10 10:55:00,27.93,27.94,27.72,27.72,293820.0,27.1031,27.1128,26.8993,26.8993,293820.0
2020-08-10 11:00:00,27.72,27.86,27.66,27.84,295028.0,26.8993,27.0351,26.8411,27.0157,295028.0
2020-08-10 11:05:00,27.83,27.9,27.82,27.88,369962.0,27.006,27.0739,26.9963,27.0545,369962.0
2020-08-10 11:10:00,27.88,27.93,27.87,27.92,245988.0,27.0545,27.1031,27.0448,27.0934,245988.0
2020-08-10 11:15:00,27.92,27.98,27.9,27.95,209494.0,27.0934,27.1516,27.0739,27.1225,209494.0
2020-08-10 11:20:00,27.96,27.98,27.91,27.98,164754.0,27.1322,27.1516,27.0836,27.1516,164754.0
2020-08-10 11:25:00,27.98,28.04,27.96,28.02,102942.0,27.1516,27.2098,27.1322,27.1904,102942.0
2020-08-10 11:30:00,28.02,28.07,28.0,28.05,134812.0,27.1904,27.2389,27.171,27.2195,134812.0
2020-08-10 11:35:00,28.05,28.07,28.03,28.03,246298.0,27.2195,27.2389,27.2001,27.2001,246298.0
2020-08-10 11:40:00,28.03,28.07,28.02,28.04,87858.0,27.2001,27.2389,27.1904,27.2098,87858.0
2020-08-10 11:45:00,28.02,28.05,27.99,28.04,129994.0,27.1904,27.2195,27.1613,27.2098,129994.0
2020-08-10 11:50:00,28.04,28.17,28.04,28.15,242960.0,27.2098,27.336,27.2098,27.3165,242960.0
2020-08-10 11:55:00,28.15,28.18,28.13,28.16,93694.0,27.3165,27.3457,27.2971,27.3262,93694.0
2020-08-10 12:00:00,28.17,28.18,28.13,28.15,108508.0,27.336,27.3457,27.2971,27.3165,108508.0
2020-08-10 12:05:00,28.16,28.17,28.13,28.15,54100.0,27.3262,27.336,27.2971,27.3165,54100.0
2020-08-10 12:10:00,28.15,28.15,28.1,28.11,94652.0,27.3165,27.3165,27.268,27.2777,94652.0
2020-08-10 12:15:00,28.11,28.15,28.1,28.1,59824.0,27.2777,27.3165,27.268,27.268,59824.0
2020-08-10 12:20:00,28.11,28.14,28.07,28.08,86400.0,27.2777,27.3068,27.2389,27.2486,86400.0
2020-08-10 12:25:00,28.08,28.11,28.03,28.03,39424.0,27.2486,27.2777,27.2001,27.2001,39424.0
2020-08-10 12:30:00,28.04,28.07,28.02,28.07,93230.0,27.2098,27.2389,27.1904,27.2389,93230.0
2020-08-10 12:35:00,28.08,28.12,28.07,28.1,90106.0,27.2486,27.2874,27.2389,27.268,90106.0
2020-08-10 12:40:00,28.1,28.22,28.09,28.22,132680.0,27.268,27.3845,27.2583,27.3845,132680.0
2020-08-10 12:45:00,28.22,28.23,28.2,28.22,87940.0,27.3845,27.3942,27.3651,27.3845,87940.0
2020-08-10 12:50:00,28.21,28.22,28.18,28.21,56566.0,27.3748,27.3845,27.3457,27.3748,56566.0
2020-08-10 12:55:00,28.22,28.25,28.2,28.21,62080.0,27.3845,27.4136,27.3651,27.3748,62080.0
2020-08-10 13:00:00,28.23,28.24,28.21,28.23,21052.0,27.3942,27.4039,27.3748,27.3942,21052.0
2020-08-10 13:05:00,28.24,28.29,28.22,28.27,118074.0,27.4039,27.4524,27.3845,27.433,118074.0
2020-08-10 13:10:00,28.27,28.27,28.19,28.2,48506.0,27.433,27.433,27.3554,27.3651,48506.0
2020-08-10 13:15:00,28.2,28.24,28.18,28.23,50626.0,27.3651,27.4039,27.3457,27.3942,50626.0
2020-08-10 13:20:00,28.21,28.25,28.2,28.24,44050.0,27.3748,27.4136,27.3651,27.4039,44050.0
2020-08-10 13:25:00,28.24,28.25,28.2,28.24,31592.0,27.4039,27.4136,27.3651,27.4039,31592.0
2020-08-10 13:30:00,28.24,28.25,28.21,28.23,26008.0,27.4039,27.4136,27.3748,27.3942,26008.0
2020-08-10 13:35:00,28.23,28.27,28.21,28.25,47002.0,27.3942,27.433,27.3748,27.4136,47002.0
2020-08-10 13:40:00,28.25,28.25,28.2,28.2,28602.0,27.4136,27.4136,27.3651,27.3651,28602.0
2020-08-10 13:45:00,28.2,28.21,28.18,28.18,19324.0,27.3651,27.3748,27.3457,27.3457,19324.0
2020-08-10 13:50:00,28.2,28.23,28.18,28.23,23840.0,27.3651,27.3942,27.3457,27.3942,23840.0
2020-08-10 13:55:00,28.22,28.24,28.16,28.2,52198.0,27.3845,27.4039,27.3262,27.3651,52198.0
2020-08-10 14:00:00,28.21,28.29,28.18,28.27,111036.0,27.3748,27.4524,27.3457,27.433,111036.0
2020-08-10 14:05:00,28.27,28.27,28.22,28.23,39792.0,27.433,27.433,27.3845,27.3942,39792.0
2020-08-10 14:10:00,28.23,28.23,28.17,28.18,77370.0,27.3942,27.3942,27.336,27.3457,77370.0
2020-08-10 14:15:00,28.19,28.21,28.18,28.21,25650.0,27.3554,27.3748,27.3457,27.3748,25650.0
2020-08-10 14:20:00,28.21,28.23,28.17,28.23,41596.0,27.3748,27.3942,27.336,27.3942,41596.0
2020-08-10 14:25:00,28.22,28.25,28.18,28.25,66224.0,27.3845,27.4136,27.3457,27.4136,66224.0
2020-08-10 14:30:00,28.25,28.25,28.22,28.23,32328.0,27.4136,27.4136,27.3845,27.3942,32328.0
2020-08-10 14:35:00,28.25,28.25,28.2,28.21,29524.0,27.4136,27.4136,27.3651,27.3748,29524.0
2020-08-10 14:40:00,28.21,28.23,28.18,28.18,30400.0,27.3748,27.3942,27.3457,27.3457,30400.0
2020-08-10 14:45:00,28.18,28.18,28.13,28.18,56550.0,27.3457,27.3457,27.2971,27.3457,56550.0
2020-08-10 14:50:00,28.18,28.26,28.18,28.25,37964.0,27.3457,27.4233,27.3457,27.4136,37964.0
2020-08-10 14:55:00,28.25,28.31,28.25,28.3,64530.0,27.4136,27.4718,27.4136,27.4621,64530.0
2020-08-10 15:00:00,28.3,28.36,28.27,28.35,104460.0,27.4621,27.5203,27.433,27.5106,104460.0
2020-08-10 15:05:00,28.35,28.37,28.32,28.33,84614.0,27.5106,27.53,27.4815,27.4912,84614.0
2020-08-10 15:10:00,28.35,28.35,28.29,28.3,63734.0,27.5106,27.5106,27.4524,27.4621,63734.0
2020-08-10 15:15:00,28.3,28.3,28.23,28.29,53122.0,27.4621,27.4621,27.3942,27.4524,53122.0
2020-08-10 15:20:00,28.29,28.34,28.27,28.28,74302.0,27.4524,27.5009,27.433,27.4427,74302.0
2020-08-10 15:25:00,28.31,28.31,28.22,28.25,74068.0,27.4718,27.4718,27.3845,27.4136,74068.0
2020-08-10 15:30:00,28.24,28.3,28.23,28.25,120928.0,27.4039,27.4621,27.3942,27.4136,120928.0
2020-08-10 15:35:00,28.25,28.29,28.21,28.23,64802.0,27.4136,27.4524,27.3748,27.3942,64802.0
2020-08-10 15:40:00,28.23,28.26,28.21,28.22,120310.0,27.3942,27.4233,27.3748,27.3845,120310.0
2020-08-10 15:45:00,28.23,28.24,28.16,28.17,210046.0,27.3942,27.4039,27.3262,27.336,210046.0
2020-08-10 15:50:00,28.17,28.29,28.15,28.29,197470.0,27.336,27.4524,27.3165,27.4524,197470.0
2020-08-10 15:55:00,28.28,28.33,28.24,28.32,338698.0,27.4427,27.4912,27.4039,27.4815,338698.0
2020-08-11 09:30:00,28.66,28.72,28.59,28.59,334068.0,27.8114,27.8697,27.7435,27.7435,334068.0
2020-08-11 09:35:00,28.6,28.69,28.53,28.68,300086.0,27.7532,27.8406,27.6853,27.8309,300086.0
2020-08-11 09:40:00,28.68,28.7,28.61,28.68,220364.0,27.8309,27.8503,27.7629,27.8309,220364.0
2020-08-11 09:45:00,28.69,28.75,28.69,28.71,205820.0,27.8406,27.8988,27.8406,27.86,205820.0
2020-08-11 09:50:00,28.72,28.73,28.58,28.63,171062.0,27.8697,27.8794,27.7338,27.7823,171062.0
2020-08-11 09:55:00,28.64,28.67,28.5,28.53,325066.0,27.792,27.8211,27.6562,27.6853,325066.0
2020-08-11 10:00:00,28.52,28.55,28.43,28.46,292506.0,27.6756,27.7047,27.5883,27.6174,292506.0
2020-08-11 10:05:00,28.45,28.49,28.32,28.33,184594.0,27.6077,27.6465,27.4815,27.4912,184594.0
2020-08-11 10:10:00,28.35,28.45,28.33,28.38,582726.0,27.5106,27.6077,27.4912,27.5397,582726.0
2020-08-11 10:15:00,28.38,28.53,28.35,28.53,181156.0,27.5397,27.6853,27.5106,27.6853,181156.0
2020-08-11 10:20:00,28.53,28.55,28.45,28.48,120656.0,27.6853,27.7047,27.6077,27.6368,120656.0
2020-08-11 10:25:00,28.49,28.57,28.49,28.56,322952.0,27.6465,27.7241,27.6465,27.7144,322952.0
2020-08-11 10:30:00,28.56,28.56,28.46,28.48,131920.0,27.7144,27.7144,27.6174,27.6368,131920.0
2020-08-11 10:35:00,28.47,28.61,28.47,28.61,235000.0,27.6271,27.7629,27.6271,27.7629,235000.0
2020-08-11 10:40:00,28.61,28.62,28.57,28.58,111728.0,27.7629,27.7726,27.7241,27.7338,111728.0
2020-08-11 10:45:00,28.59,28.62,28.5,28.54,127706.0,27.7435,27.7726,27.6562,27.695,127706.0
2020-08-11 10:50:00,28.54,28.59,28.52,28.58,111154.0,27.695,27.7435,27.6756,27.7338,111154.0
2020-08-11 10:55:00,28.58,28.64,28.57,28.59,86126.0,27.7338,27.792,27.7241,27.7435,86126.0
2020-08-11 11:00:00,28.6,28.68,28.58,28.65,182334.0,27.7532,27.8309,27.7338,27.8017,182334.0
2020-08-11 11:05:00,28.65,28.7,28.65,28.68,102312.0,27.8017,27.8503,27.8017,27.8309,102312.0
2020-08-11 11:10:00,28.7,28.7,28.67,28.68,81314.0,27.8503,27.8503,27.8211,27.8309,81314.0
2020-08-11 11:15:00,28.68,28.71,28.66,28.67,46978.0,27.8309,27.86,27.8114,27.8211,46978.0
2020-08-11 11:20:00,28.69,28.74,28.68,28.71,109444.0,27.8406,27.8891,27.8309,27.86,109444.0
2020-08-11 11:25:00,28.72,28.73,28.67,28.72,77770.0,27.8697,27.8794,27.8211,27.8697,77770.0
2020-08-11 11:30:00,28.71,28.72,28.66,28.69,115106.0,27.86,27.8697,27.8114,27.8406,115106.0
2020-08-11 11:35:00,28.69,28.73,28.63,28.65,120682.0,27.8406,27.8794,27.7823,27.8017,120682.0
2020-08-11 11:40:00,28.64,28.67,28.63,28.65,67774.0,27.792,27.8211,27.7823,27.8017,67774.0
2020-08-11 11:45:00,28.64,28.65,28.61,28.63,129718.0,27.792,27.8017,27.7629,27.7823,129718.0
2020-08-11 11:50:00,28.63,28.64,28.54,28.54,84286.0,27.7823,27.792,27.695,27.695,84286.0
2020-08-11 11:55:00,28.54,28.58,28.53,28.58,108350.0,27.695,27.7338,27.6853,27.7338,108350.0
2020-08-11 12:00:00,28.59,28.62,28.5,28.5,199064.0,27.7435,27.7726,27.6562,27.6562,199064.0
2020-08-11 12:05:00,28.5,28.61,28.5,28.59,206602.0,27.6562,27.7629,27.6562,27.7435,206602.0
2020-08-11 12:10:00,28.6,28.65,28.59,28.65,93664.0,27.7532,27.8017,27.7435,27.8017,93664.0
2020-08-11 12:15:00,28.65,28.7,28.63,28.68,91628.0,27.8017,27.8503,27.7823,27.8309,91628.0
2020-08-11 12:20:00,28.67,28.7,28.65,28.7,60406.0,27.8211,27.8503,27.8017,27.8503,60406.0
2020-08-11 12:25:00,28.7,28.72,28.68,28.7,46954.0,27.8503,27.8697,27.8309,27.8503,46954.0
2020-08-11 12:30:00,28.7,28.7,28.66,28.68,73408.0,27.8503,27.8503,27.8114,27.8309,73408.0
2020-08-11 12:35:00,28.7,28.71,28.65,28.71,66410.0,27.8503,27.86,27.8017,27.86,66410.0
2020-08-11 12:40:00,28.71,28.73,28.68,28.72,52058.0,27.86,27.8794,27.8309,27.8697,52058.0
2020-08-11 12:45:00,28.73,28.73,28.72,28.72,27884.0,27.8794,27.8794,27.8697,27.8697,27884.0
2020-08-11 12:50:00,28.72,28.73,28.69,28.7,35096.0,27.8697,27.8794,27.8406,27.8503,35096.0
2020-08-11 12:55:00,28.7,28.7,28.63,28.68,71742.0,27.8503,27.8503,27.7823,27.8309,71742.0
2020-08-11 13:00:00,28.68,28.71,28.65,28.66,41100.0,27.8309,27.86,27.8017,27.8114,41100.0
2020-08-11 13:05:00,28.66,28.72,28.65,28.71,51108.0,27.8114,27.8697,27.8017,27.86,51108.0
2020-08-11 13:10:00,28.7,28.72,28.66,28.67,38754.0,27.8503,27.8697,27.8114,27.8211,38754.0
2020-08-11 13:15:00,28.67,28.7,28.64,28.7,50650.0,27.8211,27.8503,27.792,27.8503,50650.0
2020-08-11 13:20:00,28.7,28.81,28.68,28.81,144756.0,27.8503,27.957,27.8309,27.957,144756.0
2020-08-11 13:25:00,28.81,28.82,28.79,28.8,81666.0,27.957,27.9667,27.9376,27.9473,81666.0
2020-08-11 13:30:00,28.81,28.81,28.74,28.75,151792.0,27.957,27.957,27.8891,27.8988,151792.0
2020-08-11 13:35:00,28.75,28.77,28.73,28.75,74064.0,27.8988,27.9182,27.8794,27.8988,74064.0
2020-08-11 13:40:00,28.74,28.75,28.72,28.73,151126.0,27.8891,27.8988,27.8697,27.8794,151126.0
2020-08-11 13:45:00,28.72,28.74,28.66,28.67,58634.0,27.8697,27.8891,27.8114,27.8211,58634.0
2020-08-11 13:50:00,28.67,28.72,28.65,28.71,64828.0,27.8211,27.8697,27.8017,27.86,64828.0
2020-08-11 13:55:00,28.7,28.75,28.68,28.74,60490.0,27.8503,27.8988,27.8309,27.8891,60490.0
2020-08-11 14:00:00,28.75,28.78,28.74,28.76,86304.0,27.8988,27.9279,27.8891,27.9085,86304.0
2020-08-11 14:05:00,28.77,28.78,28.76,28.77,32982.0,27.9182,27.9279,27.9085,27.9182,32982.0
2020-08-11 14:10:00,28.77,28.77,28.65,28.65,59244.0,27.9182,27.9182,27.8017,27.8017,59244.0
2020-08-11 14:15:00,28.65,28.67,28.58,28.64,155528.0,27.8017,27.8211,27.7338,27.792,155528.0
2020-08-11 14:20:00,28.64,28.66,28.57,28.57,83190.0,27.792,27.8114,27.7241,27.7241,83190.0
2020-08-11 14:25:00,28.57,28.59,28.49,28.5,211636.0,27.7241,27.7435,27.6465,27.6562,211636.0
2020-08-11 14:30:00,28.5,28.54,28.43,28.51,172028.0,27.6562,27.695,27.5883,27.6659,172028.0
2020-08-11 14:35:00,28.51,28.53,28.39,28.43,192158.0,27.6659,27.6853,27.5494,27.5883,192158.0
2020-08-11 14:40:00,28.43,28.52,28.43,28.49,199990.0,27.5883,27.6756,27.5883,27.6465,199990.0
2020-08-11 14:45:00,28.47,28.48,28.39,28.4,201994.0,27.6271,27.6368,27.5494,27.5591,201994.0
2020-08-11 14:50:00,28.4,28.5,28.36,28.49,145008.0,27.5591,27.6562,27.5203,27.6465,145008.0
2020-08-11 14:55:00,28.47,28.51,28.45,28.49,86560.0,27.6271,27.6659,27.6077,27.6465,86560.0
2020-08-11 15:00:00,28.5,28.52,28.36,28.37,170144.0,27.6562,27.6756,27.5203,27.53,170144.0
2020-08-11 15:05:00,28.38,28.43,28.32,28.34,152908.0,27.5397,27.5883,27.4815,27.5009,152908.0
2020-08-11 15:10:00,28.33,28.47,28.28,28.28,182892.0,27.4912,27.6271,27.4427,27.4427,182892.0
2020-08-11 15:15:00,28.28,28.31,27.82,27.89,594718.0,27.4427,27.4718,26.9963,27.0642,594718.0
2020-08-11 15:20:00,27.89,28.03,27.86,27.88,313278.0,27.0642,27.2001,27.0351,27.0545,313278.0
2020-08-11 15:25:00,27.89,28.15,27.89,28.13,254710.0,27.0642,27.3165,27.0642,27.2971,254710.0
2020-08-11 15:30:00,28.13,28.13,27.82,27.83,278828.0,27.2971,27.2971,26.9963,27.006,278828.0
2020-08-11 15:35:00,27.84,28.01,27.81,27.92,322400.0,27.0157,27.1807,26.9866,27.0934,322400.0
2020-08-11 15:40:00,27.92,27.98,27.79,27.84,223808.0,27.0934,27.1516,26.9672,27.0157,223808.0
2020-08-11 15:45:00,27.84,27.84,27.65,27.72,379264.0,27.0157,27.0157,26.8313,26.8993,379264.0
2020-08-11 15:50:00,27.72,27.72,27.42,27.5,524952.0,26.8993,26.8993,26.6082,26.6858,524952.0
2020-08-11 15:55:00,27.51,27.65,27.5,27.63,520398.0,26.6955,26.8313,26.6858,26.8119,520398.0
2020-08-12 09:30:00,28.27,28.43,28.27,28.39,492900.0,27.433,27.5883,27.433,27.5494,492900.0
2020-08-12 09:35:00,28.39,28.44,28.36,28.36,223982.0,27.5494,27.598,27.5203,27.5203,223982.0
2020-08-12 09:40:00,28.37,28.41,28.36,28.36,79658.0,27.53,27.5688,27.5203,27.5203,79658.0
2020-08-12 09:45:00,28.37,28.46,28.31,28.44,235682.0,27.53,27.6174,27.4718,27.598,235682.0
2020-08-12 09:50:00,28.43,28.43,28.35,28.4,173822.0,27.5883,27.5883,27.5106,27.5591,173822.0
2020-08-12 09:55:00,28.4,28.53,28.38,28.51,333684.0,27.5591,27.6853,27.5397,27.6659,333684.0
2020-08-12 10:00:00,28.53,28.58,28.45,28.57,138076.0,27.6853,27.7338,27.6077,27.7241,138076.0
2020-08-12 10:05:00,28.56,28.64,28.54,28.55,167058.0,27.7144,27.792,27.695,27.7047,167058.0
2020-08-12 10:10:00,28.55,28.57,28.52,28.53,112376.0,27.7047,27.7241,27.6756,27.6853,112376.0
2020-08-12 10:15:00,28.54,28.61,28.54,28.6,111522.0,27.695,27.7629,27.695,27.7532,111522.0
2020-08-12 10:20:00,28.6,28.68,28.59,28.68,176574.0,27.7532,27.8309,27.7435,27.8309,176574.0
2020-08-12 10:25:00,28.68,28.7,28.65,28.68,142388.0,27.8309,27.8503,27.8017,27.8309,142388.0
2020-08-12 10:30:00,28.69,28.77,28.69,28.73,105704.0,27.8406,27.9182,27.8406,27.8794,105704.0
2020-08-12 10:35:00,28.74,28.75,28.68,28.68,52920.0,27.8891,27.8988,27.8309,27.8309,52920.0
2020-08-12 10:40:00,28.7,28.77,28.68,28.68,144122.0,27.8503,27.9182,27.8309,27.8309,144122.0
2020-08-12 10:45:00,28.69,28.74,28.64,28.65,74560.0,27.8406,27.8891,27.792,27.8017,74560.0
2020-08-12 10:50:00,28.66,28.75,28.66,28.72,103914.0,27.8114,27.8988,27.8114,27.8697,103914.0
2020-08-12 10:55:00,28.73,28.79,28.71,28.73,128976.0,27.8794,27.9376,27.86,27.8794,128976.0
2020-08-12 11:00:00,28.73,28.79,28.7,28.77,104026.0,27.8794,27.9376,27.8503,27.9182,104026.0
2020-08-12 11:05:00,28.77,28.82,28.68,28.72,125720.0,27.9182,27.9667,27.8309,27.8697,125720.0
2020-08-12 11:10:00,28.73,28.74,28.64,28.66,80916.0,27.8794,27.8891,27.792,27.8114,80916.0
2020-08-12 11:15:00,28.66,28.72,28.64,28.71,65910.0,27.8114,27.8697,27.792,27.86,65910.0
2020-08-12 11:20:00,28.71,28.73,28.68,28.68,55974.0,27.86,27.8794,27.8309,27.8309,55974.0
2020-08-12 11:25:00,28.72,28.75,28.68,28.71,34190.0,27.8697,27.8988,27.8309,27.86,34190.0
2020-08-12 11:30:00,28.71,28.78,28.7,28.73,72826.0,27.86,27.9279,27.8503,27.8794,72826.0
2020-08-12 11:35:00,28.72,28.73,28.66,28.71,69992.0,27.8697,27.8794,27.8114,27.86,69992.0
2020-08-12 11:40:00,28.71,28.72,28.68,28.68,111170.0,27.86,27.8697,27.8309,27.8309,111170.0
2020-08-12 11:45:00,28.68,28.74,28.67,28.68,40430.0,27.8309,27.8891,27.8211,27.8309,40430.0
2020-08-12 11:50:00,28.68,28.72,28.64,28.66,64128.0,27.8309,27.8697,27.792,27.8114,64128.0
2020-08-12 11:55:00,28.68,28.74,28.67,28.72,55408.0,27.8309,27.8891,27.8211,27.8697,55408.0
2020-08-12 12:00:00,28.72,28.78,28.72,28.78,60400.0,27.8697,27.9279,27.8697,27.9279,60400.0
2020-08-12 12:05:00,28.78,28.82,28.78,28.8,120166.0,27.9279,27.9667,27.9279,27.9473,120166.0
2020-08-12 12:10:00,28.81,28.82,28.77,28.8,73786.0,27.957,27.9667,27.9182,27.9473,73786.0
2020-08-12 12:15:00,28.81,28.86,28.8,28.83,153470.0,27.957,28.0055,27.9473,27.9764,153470.0
2020-08-12 12:20:00,28.82,28.86,28.81,28.86,88726.0,27.9667,28.0055,27.957,28.0055,88726.0
2020-08-12 12:25:00,28.86,28.86,28.82,28.83,67738.0,28.0055,28.0055,27.9667,27.9764,67738.0
2020-08-12 12:30:00,28.83,28.85,28.81,28.84,56368.0,27.9764,27.9958,27.957,27.9861,56368.0
2020-08-12 12:35:00,28.84,28.85,28.81,28.85,59994.0,27.9861,27.9958,27.957,27.9958,59994.0
2020-08-12 12:40:00,28.86,28.86,28.81,28.81,727802.0,28.0055,28.0055,27.957,27.957,727802.0
2020-08-12 12:45:00,28.82,28.82,28.78,28.79,173508.0,27.9667,27.9667,27.9279,27.9376,173508.0
2020-08-12 12:50:00,28.78,28.79,28.77,28.78,81334.0,27.9279,27.9376,27.9182,27.9279,81334.0
2020-08-12 12:55:00,28.77,28.79,28.68,28.68,64806.0,27.9182,27.9376,27.8309,27.8309,64806.0
2020-08-12 13:00:00,28.7,28.74,28.68,28.68,117560.0,27.8503,27.8891,27.8309,27.8309,117560.0
2020-08-12 13:05:00,28.68,28.71,28.65,28.65,121394.0,27.8309,27.86,27.8017,27.8017,121394.0
2020-08-12 13:10:00,28.65,28.68,28.64,28.66,87448.0,27.8017,27.8309,27.792,27.8114,87448.0
2020-08-12 13:15:00,28.65,28.68,28.58,28.61,148408.0,27.8017,27.8309,27.7338,27.7629,148408.0
2020-08-12 13:20:00,28.61,28.64,28.6,28.61,61294.0,27.7629,27.792,27.7532,27.7629,61294.0
2020-08-12 13:25:00,28.61,28.64,28.56,28.59,190026.0,27.7629,27.792,27.7144,27.7435,190026.0
2020-08-12 13:30:00,28.58,28.65,28.58,28.65,144854.0,27.7338,27.8017,27.7338,27.8017,144854.0
2020-08-12 13:35:00,28.64,28.74,28.63,28.74,189330.0,27.792,27.8891,27.7823,27.8891,189330.0
2020-08-12 13:40:00,28.74,28.75,28.72,28.75,162736.0,27.8891,27.8988,27.8697,27.8988,162736.0
2020-08-12 13:45:00,28.75,28.8,28.73,28.8,100090.0,27.8988,27.9473,27.8794,27.9473,100090.0
2020-08-12 13:50:00,28.8,28.84,28.79,28.84,145778.0,27.9473,27.9861,27.9376,27.9861,145778.0
2020-08-12 13:55:00,28.84,28.89,28.83,28.89,154340.0,27.9861,28.0346,27.9764,28.0346,154340.0
2020-08-12 14:00:00,28.89,28.91,28.86,28.88,248966.0,28.0346,28.054,28.0055,28.0249,248966.0
2020-08-12 14:05:00,28.88,28.9,28.82,28.83,61858.0,28.0249,28.0443,27.9667,27.9764,61858.0
2020-08-12 14:10:00,28.84,28.86,28.84,28.85,36524.0,27.9861,28.0055,27.9861,27.9958,36524.0
2020-08-12 14:15:00,28.86,28.88,28.84,28.85,25060.0,28.0055,28.0249,27.9861,27.9958,25060.0
2020-08-12 14:20:00,28.86,28.9,28.85,28.9,73554.0,28.0055,28.0443,27.9958,28.0443,73554.0
2020-08-12 14:25:00,28.9,28.91,28.85,28.85,74360.0,28.0443,28.054,27.9958,27.9958,74360.0
2020-08-12 14:30:00,28.85,28.89,28.85,28.86,43160.0,27.9958,28.0346,27.9958,28.0055,43160.0
2020-08-12 14:35:00,28.86,28.89,28.81,28.81,66118.0,28.0055,28.0346,27.957,27.957,66118.0
2020-08-12 14:40:00,28.81,28.86,28.81,28.85,47054.0,27.957,28.0055,27.957,27.9958,47054.0
2020-08-12 14:45:00,28.85,28.87,28.83,28.87,66862.0,27.9958,28.0152,27.9764,28.0152,66862.0
2020-08-12 14:50:00,28.87,28.9,28.83,28.84,49662.0,28.0152,28.0443,27.9764,27.9861,49662.0
2020-08-12 14:55:00,28.84,28.9,28.84,28.88,51820.0,27.9861,28.0443,27.9861,28.0249,51820.0
2020-08-12 15:00:00,28.88,28.91,28.86,28.86,56170.0,28.0249,28.054,28.0055,28.0055,56170.0
2020-08-12 15:05:00,28.86,28.9,28.84,28.85,63926.0,28.0055,28.0443,27.9861,27.9958,63926.0
2020-08-12 15:10:00,28.85,28.95,28.85,28.93,160124.0,27.9958,28.0929,27.9958,28.0734,160124.0
2020-08-12 15:15:00,28.93,28.99,28.92,28.98,109542.0,28.0734,28.1317,28.0637,28.122,109542.0
2020-08-12 15:20:00,28.98,28.98,28.93,28.96,108748.0,28.122,28.122,28.0734,28.1026,108748.0
2020-08-12 15:25:00,28.96,28.97,28.93,28.94,52620.0,28.1026,28.1123,28.0734,28.0832,52620.0
2020-08-12 15:30:00,28.93,28.94,28.73,28.81,205034.0,28.0734,28.0832,27.8794,27.957,205034.0
2020-08-12 15:35:00,28.81,28.84,28.74,28.83,113964.0,27.957,27.9861,27.8891,27.9764,113964.0
2020-08-12 15:40:00,28.83,28.9,28.8,28.89,122614.0,27.9764,28.0443,27.9473,28.0346,122614.0
2020-08-12 15:45:00,28.88,28.89,28.8,28.83,177178.0,28.0249,28.0346,27.9473,27.9764,177178.0
2020-08-12 15:50:00,28.84,28.9,28.74,28.77,184270.0,27.9861,28.0443,27.8891,27.9182,184270.0
2020-08-12 15:55:00,28.77,28.82,28.73,28.77,184468.0,27.9182,27.9667,27.8794,27.9182,184468.0
2020-08-13 09:30:00,28.56,28.63,28.53,28.57,218700.0,27.7144,27.7823,27.6853,27.7241,218700.0
2020-08-13 09:35:00,28.6,28.72,28.6,28.7,154442.0,27.7532,27.8697,27.7532,27.8503,154442.0
2020-08-13 09:40:00,28.71,28.79,28.7,28.78,128038.0,27.86,27.9376,27.8503,27.9279,128038.0
2020-08-13 09:45:00,28.79,28.82,28.71,28.73,250062.0,27.9376,27.9667,27.86,27.8794,250062.0
2020-08-13 09:50:00,28.73,28.87,28.7,28.79,208128.0,27.8794,28.0152,27.8503,27.9376,208128.0
2020-08-13 09:55:00,28.8,28.9,28.79,28.89,147234.0,27.9473,28.0443,27.9376,28.0346,147234.0
2020-08-13 10:00:00,28.89,28.91,28.84,28.88,226834.0,28.0346,28.054,27.9861,28.0249,226834.0
2020-08-13 10:05:00,28.88,28.91,28.82,28.84,184188.0,28.0249,28.054,27.9667,27.9861,184188.0
2020-08-13 10:10:00,28.85,28.86,28.8,28.8,71324.0,27.9958,28.0055,27.9473,27.9473,71324.0
2020-08-13 10:15:00,28.8,28.81,28.74,28.81,142346.0,27.9473,27.957,27.8891,27.957,142346.0
2020-08-13 10:20:00,28.82,28.86,28.8,28.82,95184.0,27.9667,28.0055,27.9473,27.9667,95184.0
2020-08-13 10:25:00,28.82,28.86,28.82,28.85,47318.0,27.9667,28.0055,27.9667,27.9958,47318.0
2020-08-13 10:30:00,28.83,28.9,28.82,28.9,174088.0,27.9764,28.0443,27.9667,28.0443,174088.0
2020-08-13 10:35:00,28.88,28.89,28.82,28.84,118970.0,28.0249,28.0346,27.9667,27.9861,118970.0
2020-08-13 10:40:00,28.83,28.86,28.82,28.84,37046.0,27.9764,28.0055,27.9667,27.9861,37046.0
2020-08-13 10:45:00,28.83,28.86,28.79,28.84,65982.0,27.9764,28.0055,27.9376,27.9861,65982.0
2020-08-13 10:50:00,28.85,28.88,28.81,28.86,64774.0,27.9958,28.0249,27.957,28.0055,64774.0
2020-08-13 10:55:00,28.86,28.89,28.82,28.87,63478.0,28.0055,28.0346,27.9667,28.0152,63478.0
2020-08-13 11:00:00,28.86,28.91,28.86,28.89,59306.0,28.0055,28.054,28.0055,28.0346,59306.0
2020-08-13 11:05:00,28.89,28.93,28.88,28.91,76104.0,28.0346,28.0734,28.0249,28.054,76104.0
2020-08-13 11:10:00,28.9,28.93,28.86,28.93,25570.0,28.0443,28.0734,28.0055,28.0734,25570.0
2020-08-13 11:15:00,28.92,28.94,28.91,28.92,54592.0,28.0637,28.0832,28.054,28.0637,54592.0
2020-08-13 11:20:00,28.91,28.92,28.88,28.9,30428.0,28.054,28.0637,28.0249,28.0443,30428.0
2020-08-13 11:25:00,28.9,28.93,28.85,28.88,42986.0,28.0443,28.0734,27.9958,28.0249,42986.0
2020-08-13 11:30:00,28.87,28.87,28.79,28.79,62872.0,28.0152,28.0152,27.9376,27.9376,62872.0
2020-08-13 11:35:00,28.79,28.84,28.79,28.82,98108.0,27.9376,27.9861,27.9376,27.9667,98108.0
2020-08-13 11:40:00,28.83,28.84,28.79,28.82,58690.0,27.9764,27.9861,27.9376,27.9667,58690.0
2020-08-13 11:45:00,28.82,28.85,28.81,28.83,46068.0,27.9667,27.9958,27.957,27.9764,46068.0
2020-08-13 11:50:00,28.84,28.87,28.84,28.85,27004.0,27.9861,28.0152,27.9861,27.9958,27004.0
2020-08-13 11:55:00,28.86,28.86,28.82,28.84,32220.0,28.0055,28.0055,27.9667,27.9861,32220.0
2020-08-13 12:00:00,28.84,28.89,28.84,28.89,13916.0,27.9861,28.0346,27.9861,28.0346,13916.0
2020-08-13 12:05:00,28.89,28.92,28.89,28.9,47890.0,28.0346,28.0637,28.0346,28.0443,47890.0
2020-08-13 12:10:00,28.9,28.92,28.89,28.91,19208.0,28.0443,28.0637,28.0346,28.054,19208.0
2020-08-13 12:15:00,28.91,28.92,28.89,28.89,11150.0,28.054,28.0637,28.0346,28.0346,11150.0
2020-08-13 12:20:00,28.9,28.91,28.88,28.89,39550.0,28.0443,28.054,28.0249,28.0346,39550.0
2020-08-13 12:25:00,28.89,28.9,28.86,28.87,29196.0,28.0346,28.0443,28.0055,28.0152,29196.0
2020-08-13 12:30:00,28.88,28.92,28.88,28.9,18024.0,28.0249,28.0637,28.0249,28.0443,18024.0
2020-08-13 12:35:00,28.9,28.9,28.87,28.9,21270.0,28.0443,28.0443,28.0152,28.0443,21270.0
2020-08-13 12:40:00,28.9,28.92,28.9,28.92,8430.0,28.0443,28.0637,28.0443,28.0637,8430.0
2020-08-13 12:45:00,28.93,28.94,28.92,28.93,15640.0,28.0734,28.0832,28.0637,28.0734,15640.0
2020-08-13 12:50:00,28.9,28.92,28.89,28.91,11530.0,28.0443,28.0637,28.0346,28.054,11530.0
2020-08-13 12:55:00,28.92,28.95,28.91,28.94,15116.0,28.0637,28.0929,28.054,28.0832,15116.0
2020-08-13 13:00:00,28.95,28.98,28.9,28.9,45246.0,28.0929,28.122,28.0443,28.0443,45246.0
2020-08-13 13:05:00,28.9,28.91,28.87,28.89,27250.0,28.0443,28.054,28.0152,28.0346,27250.0
2020-08-13 13:10:00,28.87,28.91,28.87,28.91,13422.0,28.0152,28.054,28.0152,28.054,13422.0
2020-08-13 13:15:00,28.9,28.91,28.85,28.86,34144.0,28.0443,28.054,27.9958,28.0055,34144.0
2020-08-13 13:20:00,28.88,28.9,28.8,28.8,27884.0,28.0249,28.0443,27.9473,27.9473,27884.0
2020-08-13 13:25:00,28.8,28.82,28.77,28.81,81378.0,27.9473,27.9667,27.9182,27.957,81378.0
2020-08-13 13:30:00,28.81,28.82,28.68,28.68,262256.0,27.957,27.9667,27.8309,27.8309,262256.0
2020-08-13 13:35:00,28.68,28.75,28.68,28.74,84538.0,27.8309,27.8988,27.8309,27.8891,84538.0
2020-08-13 13:40:00,28.74,28.79,28.71,28.79,81004.0,27.8891,27.9376,27.86,27.9376,81004.0
2020-08-13 13:45:00,28.79,28.87,28.78,28.86,69646.0,27.9376,28.0152,27.9279,28.0055,69646.0
2020-08-13 13:50:00,28.86,28.89,28.83,28.88,48758.0,28.0055,28.0346,27.9764,28.0249,48758.0
2020-08-13 13:55:00,28.88,28.88,28.81,28.81,52170.0,28.0249,28.0249,27.957,27.957,52170.0
2020-08-13 14:00:00,28.83,28.84,28.7,28.78,122350.0,27.9764,27.9861,27.8503,27.9279,122350.0
2020-08-13 14:05:00,28.78,28.79,28.72,28.75,52970.0,27.9279,27.9376,27.8697,27.8988,52970.0
2020-08-13 14:10:00,28.75,28.75,28.67,28.72,77110.0,27.8988,27.8988,27.8211,27.8697,77110.0
2020-08-13 14:15:00,28.73,28.75,28.6,28.61,123902.0,27.8794,27.8988,27.7532,27.7629,123902.0
2020-08-13 14:20:00,28.6,28.63,28.47,28.52,176934.0,27.7532,27.7823,27.6271,27.6756,176934.0
2020-08-13 14:25:00,28.53,28.66,28.53,28.61,128694.0,27.6853,27.8114,27.6853,27.7629,128694.0
2020-08-13 14:30:00,28.63,28.65,28.6,28.64,67994.0,27.7823,27.8017,27.7532,27.792,67994.0
2020-08-13 14:35:00,28.64,28.64,28.47,28.52,115524.0,27.792,27.792,27.6271,27.6756,115524.0
2020-08-13 14:40:00,28.52,28.62,28.49,28.52,72268.0,27.6756,27.7726,27.6465,27.6756,72268.0
2020-08-13 14:45:00,28.52,28.68,28.52,28.57,106316.0,27.6756,27.8309,27.6756,27.7241,106316.0
2020-08-13 14:50:00,28.58,28.58,28.36,28.5,220190.0,27.7338,27.7338,27.5203,27.6562,220190.0
2020-08-13 14:55:00,28.49,28.55,28.38,28.46,182896.0,27.6465,27.7047,27.5397,27.6174,182896.0
2020-08-13 15:00:00,28.48,28.54,28.4,28.51,145394.0,27.6368,27.695,27.5591,27.6659,145394.0
2020-08-13 15:05:00,28.49,28.56,28.43,28.5,97088.0,27.6465,27.7144,27.5883,27.6562,97088.0
2020-08-13 15:10:00,28.48,28.56,28.43,28.53,93394.0,27.6368,27.7144,27.5883,27.6853,93394.0
2020-08-13 15:15:00,28.52,28.61,28.52,28.61,70712.0,27.6756,27.7629,27.6756,27.7629,70712.0
2020-08-13 15:20:00,28.62,28.71,28.61,28.71,131102.0,27.7726,27.86,27.7629,27.86,131102.0
2020-08-13 15:25:00,28.71,28.71,28.66,28.7,118350.0,27.86,27.86,27.8114,27.8503,118350.0
2020-08-13 15:30:00,28.71,28.71,28.65,28.68,61002.0,27.86,27.86,27.8017,27.8309,61002.0
2020-08-13 15:35:00,28.7,28.74,28.63,28.64,124422.0,27.8503,27.8891,27.7823,27.792,124422.0
2020-08-13 15:40:00,28.63,28.7,28.59,28.65,72534.0,27.7823,27.8503,27.7435,27.8017,72534.0
2020-08-13 15:45:00,28.65,28.66,28.54,28.57,108418.0,27.8017,27.8114,27.695,27.7241,108418.0
2020-08-13 15:50:00,28.58,28.66,28.55,28.64,134410.0,27.7338,27.8114,27.7047,27.792,134410.0
2020-08-13 15:55:00,28.63,28.66,28.59,28.62,246874.0,27.7823,27.8114,27.7435,27.7726,246874.0
2020-08-14 09:30:00,28.5,28.56,28.41,28.41,208898.0,27.6562,27.7144,27.5688,27.5688,208898.0
2020-08-14 09:35:00,28.42,28.57,28.42,28.52,224600.0,27.5785,27.7241,27.5785,27.6756,224600.0
2020-08-14 09:40:00,28.5,28.57,28.48,28.56,207072.0,27.6562,27.7241,27.6368,27.7144,207072.0
2020-08-14 09:45:00,28.55,28.56,28.39,28.41,230188.0,27.7047,27.7144,27.5494,27.5688,230188.0
2020-08-14 09:50:00,28.42,28.53,28.38,28.51,229862.0,27.5785,27.6853,27.5397,27.6659,229862.0
2020-08-14 09:55:00,28.51,28.6,28.49,28.58,108742.0,27.6659,27.7532,27.6465,27.7338,108742.0
2020-08-14 10:00:00,28.59,28.64,28.54,28.55,158768.0,27.7435,27.792,27.695,27.7047,158768.0
2020-08-14 10:05:00,28.56,28.61,28.54,28.6,75054.0,27.7144,27.7629,27.695,27.7532,75054.0
2020-08-14 10:10:00,28.61,28.63,28.46,28.48,131078.0,27.7629,27.7823,27.6174,27.6368,131078.0
2020-08-14 10:15:00,28.52,28.57,28.47,28.48,66390.0,27.6756,27.7241,27.6271,27.6368,66390.0
2020-08-14 10:20:00,28.48,28.59,28.46,28.59,118644.0,27.6368,27.7435,27.6174,27.7435,118644.0
2020-08-14 10:25:00,28.58,28.6,28.46,28.48,97060.0,27.7338,27.7532,27.6174,27.6368,97060.0
2020-08-14 10:30:00,28.49,28.6,28.47,28.59,79690.0,27.6465,27.7532,27.6271,27.7435,79690.0
2020-08-14 10:35:00,28.59,28.61,28.54,28.6,65092.0,27.7435,27.7629,27.695,27.7532,65092.0
2020-08-14 10:40:00,28.61,28.64,28.59,28.61,49308.0,27.7629,27.792,27.7435,27.7629,49308.0
2020-08-14 10:45:00,28.61,28.67,28.61,28.65,38822.0,27.7629,27.8211,27.7629,27.8017,38822.0
2020-08-14 10:50:00,28.66,28.67,28.6,28.63,96294.0,27.8114,27.8211,27.7532,27.7823,96294.0
2020-08-14 10:55:00,28.62,28.62,28.55,28.55,83226.0,27.7726,27.7726,27.7047,27.7047,83226.0
2020-08-14 11:00:00,28.54,28.57,28.49,28.53,92480.0,27.695,27.7241,27.6465,27.6853,92480.0
2020-08-14 11:05:00,28.53,28.64,28.53,28.63,43474.0,27.6853,27.792,27.6853,27.7823,43474.0
2020-08-14 11:10:00,28.64,28.65,28.58,28.6,37028.0,27.792,27.8017,27.7338,27.7532,37028.0
2020-08-14 11:15:00,28.61,28.64,28.61,28.64,54096.0,27.7629,27.792,27.7629,27.792,54096.0
2020-08-14 11:20:00,28.64,28.71,28.63,28.7,68604.0,27.792,27.86,27.7823,27.8503,68604.0
2020-08-14 11:25:00,28.71,28.72,28.68,28.7,26878.0,27.86,27.8697,27.8309,27.8503,26878.0
2020-08-14 11:30:00,28.71,28.74,28.68,28.73,72688.0,27.86,27.8891,27.8309,27.8794,72688.0
2020-08-14 11:35:00,28.73,28.73,28.69,28.7,21084.0,27.8794,27.8794,27.8406,27.8503,21084.0
2020-08-14 11:40:00,28.71,28.73,28.68,28.68,29906.0,27.86,27.8794,27.8309,27.8309,29906.0
2020-08-14 11:45:00,28.7,28.73,28.64,28.68,73174.0,27.8503,27.8794,27.792,27.8309,73174.0
2020-08-14 11:50:00,28.68,28.7,28.59,28.6,44996.0,27.8309,27.8503,27.7435,27.7532,44996.0
2020-08-14 11:55:00,28.61,28.68,28.6,28.68,56382.0,27.7629,27.8309,27.7532,27.8309,56382.0
2020-08-14 12:00:00,28.68,28.71,28.67,28.69,95528.0,27.8309,27.86,27.8211,27.8406,95528.0
2020-08-14 12:05:00,28.68,28.71,28.68,28.7,24568.0,27.8309,27.86,27.8309,27.8503,24568.0
2020-08-14 12:10:00,28.71,28.74,28.68,28.68,73550.0,27.86,27.8891,27.8309,27.8309,73550.0
2020-08-14 12:15:00,28.68,28.71,28.64,28.67,30290.0,27.8309,27.86,27.792,27.8211,30290.0
2020-08-14 12:20:00,28.66,28.68,28.63,28.65,33308.0,27.8114,27.8309,27.7823,27.8017,33308.0
2020-08-14 12:25:00,28.66,28.68,28.63,28.66,18414.0,27.8114,27.8309,27.7823,27.8114,18414.0
2020-08-14 12:30:00,28.65,28.7,28.65,28.7,22288.0,27.8017,27.8503,27.8017,27.8503,22288.0
2020-08-14 12:35:00,28.7,28.72,28.68,28.72,30034.0,27.8503,27.8697,27.8309,27.8697,30034.0
2020-08-14 12:40:00,28.72,28.73,28.7,28.72,39450.0,27.8697,27.8794,27.8503,27.8697,39450.0
2020-08-14 12:45:00,28.72,28.72,28.66,28.69,57340.0,27.8697,27.8697,27.8114,27.8406,57340.0
2020-08-14 12:50:00,28.7,28.7,28.66,28.68,29714.0,27.8503,27.8503,27.8114,27.8309,29714.0
2020-08-14 12:55:00,28.69,28.7,28.65,28.66,27304.0,27.8406,27.8503,27.8017,27.8114,27304.0
2020-08-14 13:00:00,28.64,28.67,28.63,28.64,34328.0,27.792,27.8211,27.7823,27.792,34328.0
2020-08-14 13:05:00,28.63,28.65,28.61,28.65,69718.0,27.7823,27.8017,27.7629,27.8017,69718.0
2020-08-14 13:10:00,28.65,28.7,28.64,28.7,32860.0,27.8017,27.8503,27.792,27.8503,32860.0
2020-08-14 13:15:00,28.7,28.7,28.66,28.7,35356.0,27.8503,27.8503,27.8114,27.8503,35356.0
2020-08-14 13:20:00,28.68,28.69,28.67,28.68,23782.0,27.8309,27.8406,27.8211,27.8309,23782.0
2020-08-14 13:25:00,28.67,28.71,28.67,28.7,16404.0,27.8211,27.86,27.8211,27.8503,16404.0
2020-08-14 13:30:00,28.69,28.72,28.69,28.7,32940.0,27.8406,27.8697,27.8406,27.8503,32940.0
2020-08-14 13:35:00,28.71,28.72,28.67,28.71,15712.0,27.86,27.8697,27.8211,27.86,15712.0
2020-08-14 13:40:00,28.71,28.72,28.68,28.7,18578.0,27.86,27.8697,27.8309,27.8503,18578.0
2020-08-14 13:45:00,28.7,28.73,28.68,28.72,22330.0,27.8503,27.8794,27.8309,27.8697,22330.0
2020-08-14 13:50:00,28.71,28.75,28.68,28.73,59340.0,27.86,27.8988,27.8309,27.8794,59340.0
2020-08-14 13:55:00,28.73,28.77,28.71,28.77,39796.0,27.8794,27.9182,27.86,27.9182,39796.0
2020-08-14 14:00:00,28.76,28.76,28.68,28.69,55474.0,27.9085,27.9085,27.8309,27.8406,55474.0
2020-08-14 14:05:00,28.69,28.71,28.67,28.7,19914.0,27.8406,27.86,27.8211,27.8503,19914.0
2020-08-14 14:10:00,28.72,28.72,28.68,28.7,14044.0,27.8697,27.8697,27.8309,27.8503,14044.0
2020-08-14 14:15:00,28.71,28.73,28.67,28.67,60294.0,27.86,27.8794,27.8211,27.8211,60294.0
2020-08-14 14:20:00,28.68,28.7,28.67,28.67,19978.0,27.8309,27.8503,27.8211,27.8211,19978.0
2020-08-14 14:25:00,28.67,28.67,28.59,28.65,59488.0,27.8211,27.8211,27.7435,27.8017,59488.0
2020-08-14 14:30:00,28.65,28.7,28.65,28.68,33426.0,27.8017,27.8503,27.8017,27.8309,33426.0
2020-08-14 14:35:00,28.68,28.68,28.64,28.65,21256.0,27.8309,27.8309,27.792,27.8017,21256.0
2020-08-14 14:40:00,28.62,28.63,28.57,28.59,39702.0,27.7726,27.7823,27.7241,27.7435,39702.0
2020-08-14 14:45:00,28.6,28.6,28.56,28.57,234174.0,27.7532,27.7532,27.7144,27.7241,234174.0
2020-08-14 14:50:00,28.56,28.61,28.55,28.57,47190.0,27.7144,27.7629,27.7047,27.7241,47190.0
2020-08-14 14:55:00,28.58,28.58,28.55,28.56,33332.0,27.7338,27.7338,27.7047,27.7144,33332.0
2020-08-14 15:00:00,28.55,28.57,28.51,28.52,88358.0,27.7047,27.7241,27.6659,27.6756,88358.0
2020-08-14 15:05:00,28.53,28.59,28.52,28.53,87122.0,27.6853,27.7435,27.6756,27.6853,87122.0
2020-08-14 15:10:00,28.51,28.52,28.44,28.45,76716.0,27.6659,27.6756,27.598,27.6077,76716.0
2020-08-14 15:15:00,28.44,28.49,28.42,28.43,47582.0,27.598,27.6465,27.5785,27.5883,47582.0
2020-08-14 15:20:00,28.45,28.46,28.39,28.39,76684.0,27.6077,27.6174,27.5494,27.5494,76684.0
2020-08-14 15:25:00,28.4,28.48,28.37,28.43,83154.0,27.5591,27.6368,27.53,27.5883,83154.0
2020-08-14 15:30:00,28.43,28.46,28.4,28.41,53998.0,27.5883,27.6174,27.5591,27.5688,53998.0
2020-08-14 15:35:00,28.42,28.42,28.35,28.38,113076.0,27.5785,27.5785,27.5106,27.5397,113076.0
2020-08-14 15:40:00,28.37,28.44,28.35,28.44,121072.0,27.53,27.598,27.5106,27.598,121072.0
2020-08-14 15:45:00,28.43,28.45,28.34,28.34,80982.0,27.5883,27.6077,27.5009,27.5009,80982.0
2020-08-14 15:50:00,28.33,28.58,28.31,28.56,353984.0,27.4912,27.7338,27.4718,27.7144,353984.0
2020-08-14 15:55:00,28.56,28.62,28.55,28.61,684632.0,27.7144,27.7726,27.7047,27.7629,684632.0
2020-08-17 09:30:00,28.89,28.92,28.84,28.9,316142.0,28.0346,28.0637,27.9861,28.0443,316142.0
2020-08-17 09:35:00,28.91,28.93,28.86,28.9,197388.0,28.054,28.0734,28.0055,28.0443,197388.0
2020-08-17 09:40:00,28.91,28.96,28.91,28.93,124236.0,28.054,28.1026,28.054,28.0734,124236.0
2020-08-17 09:45:00,28.93,28.95,28.91,28.92,87404.0,28.0734,28.0929,28.054,28.0637,87404.0
2020-08-17 09:50:00,28.92,28.94,28.89,28.9,62044.0,28.0637,28.0832,28.0346,28.0443,62044.0
2020-08-17 09:55:00,28.9,28.91,28.86,28.88,131018.0,28.0443,28.054,28.0055,28.0249,131018.0
2020-08-17 10:00:00,28.89,28.9,28.83,28.86,82502.0,28.0346,28.0443,27.9764,28.0055,82502.0
2020-08-17 10:05:00,28.86,28.86,28.82,28.84,65058.0,28.0055,28.0055,27.9667,27.9861,65058.0
2020-08-17 10:10:00,28.84,28.85,28.83,28.84,59398.0,27.9861,27.9958,27.9764,27.9861,59398.0
2020-08-17 10:15:00,28.83,28.84,28.79,28.79,52670.0,27.9764,27.9861,27.9376,27.9376,52670.0
2020-08-17 10:20:00,28.79,28.88,28.79,28.88,93136.0,27.9376,28.0249,27.9376,28.0249,93136.0
2020-08-17 10:25:00,28.88,28.9,28.87,28.89,39920.0,28.0249,28.0443,28.0152,28.0346,39920.0
2020-08-17 10:30:00,28.9,28.93,28.9,28.92,43360.0,28.0443,28.0734,28.0443,28.0637,43360.0
2020-08-17 10:35:00,28.92,28.92,28.9,28.9,43100.0,28.0637,28.0637,28.0443,28.0443,43100.0
2020-08-17 10:40:00,28.9,28.93,28.89,28.92,58004.0,28.0443,28.0734,28.0346,28.0637,58004.0
2020-08-17 10:45:00,28.92,28.95,28.91,28.92,63148.0,28.0637,28.0929,28.054,28.0637,63148.0
2020-08-17 10:50:00,28.93,29.0,28.93,28.99,193772.0,28.0734,28.1414,28.0734,28.1317,193772.0
2020-08-17 10:55:00,28.99,28.99,28.92,28.92,104376.0,28.1317,28.1317,28.0637,28.0637,104376.0
2020-08-17 11:00:00,28.92,28.92,28.85,28.87,101844.0,28.0637,28.0637,27.9958,28.0152,101844.0
2020-08-17 11:05:00,28.86,28.87,28.86,28.86,53832.0,28.0055,28.0152,28.0055,28.0055,53832.0
2020-08-17 11:10:00,28.86,28.92,28.86,28.91,51130.0,28.0055,28.0637,28.0055,28.054,51130.0
2020-08-17 11:15:00,28.92,28.95,28.91,28.93,41528.0,28.0637,28.0929,28.054,28.0734,41528.0
2020-08-17 11:20:00,28.93,28.95,28.93,28.93,43928.0,28.0734,28.0929,28.0734,28.0734,43928.0
2020-08-17 11:25:00,28.93,28.96,28.92,28.96,60750.0,28.0734,28.1026,28.0637,28.1026,60750.0
2020-08-17 11:30:00,28.96,28.96,28.88,28.88,38546.0,28.1026,28.1026,28.0249,28.0249,38546.0
2020-08-17 11:35:00,28.88,28.91,28.88,28.89,15530.0,28.0249,28.054,28.0249,28.0346,15530.0
2020-08-17 11:40:00,28.88,28.91,28.86,28.86,26384.0,28.0249,28.054,28.0055,28.0055,26384.0
2020-08-17 11:45:00,28.85,28.88,28.85,28.87,34526.0,27.9958,28.0249,27.9958,28.0152,34526.0
2020-08-17 11:50:00,28.86,28.89,28.86,28.89,19726.0,28.0055,28.0346,28.0055,28.0346,19726.0
2020-08-17 11:55:00,28.89,28.92,28.89,28.92,11668.0,28.0346,28.0637,28.0346,28.0637,11668.0
2020-08-17 12:00:00,28.92,28.93,28.91,28.92,26864.0,28.0637,28.0734,28.054,28.0637,26864.0
2020-08-17 12:05:00,28.92,28.92,28.88,28.89,23204.0,28.0637,28.0637,28.0249,28.0346,23204.0
2020-08-17 12:10:00,28.89,28.9,28.86,28.87,30860.0,28.0346,28.0443,28.0055,28.0152,30860.0
2020-08-17 12:15:00,28.88,28.89,28.86,28.86,17168.0,28.0249,28.0346,28.0055,28.0055,17168.0
2020-08-17 12:20:00,28.86,28.88,28.86,28.88,30274.0,28.0055,28.0249,28.0055,28.0249,30274.0
2020-08-17 12:25:00,28.89,28.9,28.86,28.88,28462.0,28.0346,28.0443,28.0055,28.0249,28462.0
2020-08-17 12:30:00,28.87,28.9,28.87,28.89,19968.0,28.0152,28.0443,28.0152,28.0346,19968.0
2020-08-17 12:35:00,28.9,28.91,28.89,28.91,47870.0,28.0443,28.054,28.0346,28.054,47870.0
2020-08-17 12:40:00,28.91,28.93,28.9,28.92,17552.0,28.054,28.0734,28.0443,28.0637,17552.0
2020-08-17 12:45:00,28.92,28.95,28.92,28.95,55750.0,28.0637,28.0929,28.0637,28.0929,55750.0
2020-08-17 12:50:00,28.95,28.96,28.95,28.95,22858.0,28.0929,28.1026,28.0929,28.0929,22858.0
2020-08-17 12:55:00,28.95,28.95,28.94,28.95,19400.0,28.0929,28.0929,28.0832,28.0929,19400.0
2020-08-17 13:00:00,28.95,28.95,28.93,28.94,92484.0,28.0929,28.0929,28.0734,28.0832,92484.0
2020-08-17 13:05:00,28.94,28.94,28.93,28.94,9158.0,28.0832,28.0832,28.0734,28.0832,9158.0
2020-08-17 13:10:00,28.94,28.95,28.93,28.95,26894.0,28.0832,28.0929,28.0734,28.0929,26894.0
2020-08-17 13:15:00,28.95,28.96,28.93,28.94,16612.0,28.0929,28.1026,28.0734,28.0832,16612.0
2020-08-17 13:20:00,28.94,28.95,28.92,28.93,21538.0,28.0832,28.0929,28.0637,28.0734,21538.0
2020-08-17 13:25:00,28.93,28.94,28.92,28.93,25558.0,28.0734,28.0832,28.0637,28.0734,25558.0
2020-08-17 13:30:00,28.93,28.95,28.92,28.95,21190.0,28.0734,28.0929,28.0637,28.0929,21190.0
2020-08-17 13:35:00,28.95,28.95,28.93,28.93,66542.0,28.0929,28.0929,28.0734,28.0734,66542.0
2020-08-17 13:40:00,28.95,28.95,28.94,28.94,4144.0,28.0929,28.0929,28.0832,28.0832,4144.0
2020-08-17 13:45:00,28.94,28.94,28.93,28.93,12304.0,28.0832,28.0832,28.0734,28.0734,12304.0
2020-08-17 13:50:00,28.93,28.93,28.92,28.92,10492.0,28.0734,28.0734,28.0637,28.0637,10492.0
2020-08-17 13:55:00,28.92,28.93,28.91,28.93,14010.0,28.0637,28.0734,28.054,28.0734,14010.0
2020-08-17 14:00:00,28.93,28.94,28.91,28.91,43986.0,28.0734,28.0832,28.054,28.054,43986.0
2020-08-17 14:05:00,28.91,28.92,28.91,28.92,11606.0,28.054,28.0637,28.054,28.0637,11606.0
2020-08-17 14:10:00,28.92,28.93,28.91,28.93,15678.0,28.0637,28.0734,28.054,28.0734,15678.0
2020-08-17 14:15:00,28.93,28.93,28.92,28.93,37934.0,28.0734,28.0734,28.0637,28.0734,37934.0
2020-08-17 14:20:00,28.93,28.95,28.92,28.95,16368.0,28.0734,28.0929,28.0637,28.0929,16368.0
2020-08-17 14:25:00,28.95,28.95,28.92,28.93,19308.0,28.0929,28.0929,28.0637,28.0734,19308.0
2020-08-17 14:30:00,28.93,28.95,28.93,28.94,24538.0,28.0734,28.0929,28.0734,28.0832,24538.0
2020-08-17 14:35:00,28.93,28.94,28.93,28.94,7180.0,28.0734,28.0832,28.0734,28.0832,7180.0
2020-08-17 14:40:00,28.94,28.94,28.92,28.93,34834.0,28.0832,28.0832,28.0637,28.0734,34834.0
2020-08-17 14:45:00,28.93,28.93,28.89,28.89,28124.0,28.0734,28.0734,28.0346,28.0346,28124.0
2020-08-17 14:50:00,28.88,28.9,28.86,28.88,35896.0,28.0249,28.0443,28.0055,28.0249,35896.0
2020-08-17 14:55:00,28.87,28.91,28.87,28.89,34062.0,28.0152,28.054,28.0152,28.0346,34062.0
2020-08-17 15:00:00,28.89,28.9,28.86,28.86,77488.0,28.0346,28.0443,28.0055,28.0055,77488.0
2020-08-17 15:05:00,28.86,28.86,28.83,28.84,48314.0,28.0055,28.0055,27.9764,27.9861,48314.0
2020-08-17 15:10:00,28.84,28.84,28.81,28.83,57810.0,27.9861,27.9861,27.957,27.9764,57810.0
2020-08-17 15:15:00,28.83,28.86,28.81,28.86,67614.0,27.9764,28.0055,27.957,28.0055,67614.0
2020-08-17 15:20:00,28.86,28.87,28.83,28.85,47092.0,28.0055,28.0152,27.9764,27.9958,47092.0
2020-08-17 15:25:00,28.85,28.9,28.85,28.89,76816.0,27.9958,28.0443,27.9958,28.0346,76816.0
2020-08-17 15:30:00,28.9,28.91,28.89,28.9,60602.0,28.0443,28.054,28.0346,28.0443,60602.0
2020-08-17 15:35:00,28.91,28.92,28.89,28.9,25638.0,28.054,28.0637,28.0346,28.0443,25638.0
2020-08-17 15:40:00,28.91,28.93,28.9,28.93,39220.0,28.054,28.0734,28.0443,28.0734,39220.0
2020-08-17 15:45:00,28.92,28.94,28.89,28.93,104990.0,28.0637,28.0832,28.0346,28.0734,104990.0
2020-08-17 15:50:00,28.91,28.94,28.89,28.89,92946.0,28.054,28.0832,28.0346,28.0346,92946.0
2020-08-17 15:55:00,28.89,28.9,28.84,28.88,219378.0,28.0346,28.0443,27.9861,28.0249,219378.0
2020-08-18 09:30:00,29.0,29.07,29.0,29.03,249518.0,28.1414,28.2093,28.1414,28.1705,249518.0
2020-08-18 09:35:00,29.03,29.14,29.03,29.11,174708.0,28.1705,28.2772,28.1705,28.2481,174708.0
2020-08-18 09:40:00,29.11,29.17,29.11,29.11,128990.0,28.2481,28.3063,28.2481,28.2481,128990.0
2020-08-18 09:45:00,29.11,29.18,29.11,29.17,161656.0,28.2481,28.316,28.2481,28.3063,161656.0
2020-08-18 09:50:00,29.17,29.17,28.96,28.96,223992.0,28.3063,28.3063,28.1026,28.1026,223992.0
2020-08-18 09:55:00,28.96,29.04,28.96,29.02,182290.0,28.1026,28.1802,28.1026,28.1608,182290.0
2020-08-18 10:00:00,29.02,29.03,28.96,29.02,80084.0,28.1608,28.1705,28.1026,28.1608,80084.0
2020-08-18 10:05:00,29.02,29.02,28.74,28.75,257370.0,28.1608,28.1608,27.8891,27.8988,257370.0
2020-08-18 10:10:00,28.74,28.83,28.71,28.82,177556.0,27.8891,27.9764,27.86,27.9667,177556.0
2020-08-18 10:15:00,28.82,28.86,28.82,28.85,81578.0,27.9667,28.0055,27.9667,27.9958,81578.0
2020-08-18 10:20:00,28.85,28.86,28.73,28.73,162836.0,27.9958,28.0055,27.8794,27.8794,162836.0
2020-08-18 10:25:00,28.74,28.79,28.6,28.61,187106.0,27.8891,27.9376,27.7532,27.7629,187106.0
2020-08-18 10:30:00,28.6,28.72,28.56,28.71,159684.0,27.7532,27.8697,27.7144,27.86,159684.0
2020-08-18 10:35:00,28.73,28.76,28.69,28.75,57360.0,27.8794,27.9085,27.8406,27.8988,57360.0
2020-08-18 10:40:00,28.74,28.75,28.66,28.71,141340.0,27.8891,27.8988,27.8114,27.86,141340.0
2020-08-18 10:45:00,28.72,28.77,28.68,28.77,61414.0,27.8697,27.9182,27.8309,27.9182,61414.0
2020-08-18 10:50:00,28.77,28.84,28.77,28.82,134394.0,27.9182,27.9861,27.9182,27.9667,134394.0
2020-08-18 10:55:00,28.82,28.86,28.79,28.86,47356.0,27.9667,28.0055,27.9376,28.0055,47356.0
2020-08-18 11:00:00,28.85,28.88,28.83,28.85,79102.0,27.9958,28.0249,27.9764,27.9958,79102.0
2020-08-18 11:05:00,28.85,28.9,28.84,28.9,45150.0,27.9958,28.0443,27.9861,28.0443,45150.0
2020-08-18 11:10:00,28.92,28.93,28.87,28.89,52834.0,28.0637,28.0734,28.0152,28.0346,52834.0
2020-08-18 11:15:00,28.89,28.92,28.88,28.9,59192.0,28.0346,28.0637,28.0249,28.0443,59192.0
2020-08-18 11:20:00,28.91,28.97,28.88,28.96,77122.0,28.054,28.1123,28.0249,28.1026,77122.0
2020-08-18 11:25:00,28.96,28.99,28.95,28.97,53804.0,28.1026,28.1317,28.0929,28.1123,53804.0
2020-08-18 11:30:00,28.98,29.02,28.98,29.02,77638.0,28.122,28.1608,28.122,28.1608,77638.0
2020-08-18 11:35:00,29.01,29.01,28.98,29.0,74516.0,28.1511,28.1511,28.122,28.1414,74516.0
2020-08-18 11:40:00,29.0,29.03,29.0,29.02,52628.0,28.1414,28.1705,28.1414,28.1608,52628.0
2020-08-18 11:45:00,29.02,29.02,28.98,28.99,46502.0,28.1608,28.1608,28.122,28.1317,46502.0
2020-08-18 11:50:00,28.99,29.03,28.99,29.02,42654.0,28.1317,28.1705,28.1317,28.1608,42654.0
2020-08-18 11:55:00,29.03,29.03,28.99,29.01,16396.0,28.1705,28.1705,28.1317,28.1511,16396.0
2020-08-18 12:00:00,29.02,29.04,29.01,29.02,37984.0,28.1608,28.1802,28.1511,28.1608,37984.0
2020-08-18 12:05:00,29.02,29.05,29.0,29.04,70110.0,28.1608,28.1899,28.1414,28.1802,70110.0
2020-08-18 12:10:00,29.04,29.05,29.01,29.02,19002.0,28.1802,28.1899,28.1511,28.1608,19002.0
2020-08-18 12:15:00,29.01,29.03,28.98,29.0,36682.0,28.1511,28.1705,28.122,28.1414,36682.0
2020-08-18 12:20:00,29.0,29.0,28.99,29.0,22308.0,28.1414,28.1414,28.1317,28.1414,22308.0
2020-08-18 12:25:00,29.0,29.04,29.0,29.04,13430.0,28.1414,28.1802,28.1414,28.1802,13430.0
2020-08-18 12:30:00,29.04,29.07,29.04,29.06,36578.0,28.1802,28.2093,28.1802,28.1996,36578.0
2020-08-18 12:35:00,29.07,29.08,29.06,29.08,23118.0,28.2093,28.219,28.1996,28.219,23118.0
2020-08-18 12:40:00,29.07,29.11,29.07,29.1,32360.0,28.2093,28.2481,28.2093,28.2384,32360.0
2020-08-18 12:45:00,29.1,29.11,29.09,29.09,37956.0,28.2384,28.2481,28.2287,28.2287,37956.0
2020-08-18 12:50:00,29.09,29.11,29.08,29.11,28668.0,28.2287,28.2481,28.219,28.2481,28668.0
2020-08-18 12:55:00,29.1,29.1,29.08,29.09,25434.0,28.2384,28.2384,28.219,28.2287,25434.0
2020-08-18 13:00:00,29.09,29.1,29.08,29.09,16902.0,28.2287,28.2384,28.219,28.2287,16902.0
2020-08-18 13:05:00,29.09,29.13,29.09,29.13,37342.0,28.2287,28.2675,28.2287,28.2675,37342.0
2020-08-18 13:10:00,29.13,29.14,29.1,29.1,20412.0,28.2675,28.2772,28.2384,28.2384,20412.0
2020-08-18 13:15:00,29.1,29.11,29.09,29.11,8966.0,28.2384,28.2481,28.2287,28.2481,8966.0
2020-08-18 13:20:00,29.11,29.11,29.04,29.05,34518.0,28.2481,28.2481,28.1802,28.1899,34518.0
2020-08-18 13:25:00,29.06,29.09,29.06,29.08,23388.0,28.1996,28.2287,28.1996,28.219,23388.0
2020-08-18 13:30:00,29.08,29.11,29.08,29.1,29468.0,28.219,28.2481,28.219,28.2384,29468.0
2020-08-18 13:35:00,29.1,29.15,29.1,29.15,30238.0,28.2384,28.2869,28.2384,28.2869,30238.0
2020-08-18 13:40:00,29.14,29.15,29.11,29.13,42418.0,28.2772,28.2869,28.2481,28.2675,42418.0
2020-08-18 13:45:00,29.13,29.15,29.11,29.15,10996.0,28.2675,28.2869,28.2481,28.2869,10996.0
2020-08-18 13:50:00,29.14,29.15,29.12,29.14,7262.0,28.2772,28.2869,28.2578,28.2772,7262.0
2020-08-18 13:55:00,29.15,29.15,29.1,29.1,11900.0,28.2869,28.2869,28.2384,28.2384,11900.0
2020-08-18 14:00:00,29.1,29.1,29.07,29.09,51154.0,28.2384,28.2384,28.2093,28.2287,51154.0
2020-08-18 14:05:00,29.09,29.11,29.07,29.11,68832.0,28.2287,28.2481,28.2093,28.2481,68832.0
2020-08-18 14:10:00,29.11,29.12,29.05,29.06,79584.0,28.2481,28.2578,28.1899,28.1996,79584.0
2020-08-18 14:15:00,29.06,29.1,29.05,29.09,44950.0,28.1996,28.2384,28.1899,28.2287,44950.0
2020-08-18 14:20:00,29.09,29.13,29.09,29.13,49038.0,28.2287,28.2675,28.2287,28.2675,49038.0
2020-08-18 14:25:00,29.13,29.14,29.1,29.11,46260.0,28.2675,28.2772,28.2384,28.2481,46260.0
2020-08-18 14:30:00,29.12,29.14,29.1,29.11,122938.0,28.2578,28.2772,28.2384,28.2481,122938.0
2020-08-18 14:35:00,29.11,29.12,29.1,29.11,37872.0,28.2481,28.2578,28.2384,28.2481,37872.0
2020-08-18 14:40:00,29.11,29.13,29.1,29.11,21620.0,28.2481,28.2675,28.2384,28.2481,21620.0
2020-08-18 14:45:00,29.11,29.13,29.09,29.12,33218.0,28.2481,28.2675,28.2287,28.2578,33218.0
2020-08-18 14:50:00,29.13,29.15,29.11,29.14,43146.0,28.2675,28.2869,28.2481,28.2772,43146.0
2020-08-18 14:55:00,29.14,29.17,29.13,29.14,68006.0,28.2772,28.3063,28.2675,28.2772,68006.0
2020-08-18 15:00:00,29.14,29.14,29.1,29.1,54106.0,28.2772,28.2772,28.2384,28.2384,54106.0
2020-08-18 15:05:00,29.1,29.14,29.08,29.1,57918.0,28.2384,28.2772,28.219,28.2384,57918.0
2020-08-18 15:10:00,29.09,29.18,29.09,29.17,34986.0,28.2287,28.316,28.2287,28.3063,34986.0
2020-08-18 15:15:00,29.18,29.19,29.1,29.14,95706.0,28.316,28.3258,28.2384,28.2772,95706.0
2020-08-18 15:20:00,29.15,29.18,29.1,29.1,67992.0,28.2869,28.316,28.2384,28.2384,67992.0
2020-08-18 15:25:00,29.11,29.11,29.07,29.11,74846.0,28.2481,28.2481,28.2093,28.2481,74846.0
2020-08-18 15:30:00,29.1,29.15,29.08,29.13,45720.0,28.2384,28.2869,28.219,28.2675,45720.0
2020-08-18 15:35:00,29.09,29.12,29.06,29.08,119218.0,28.2287,28.2578,28.1996,28.219,119218.0
2020-08-18 15:40:00,29.07,29.12,29.06,29.11,44654.0,28.2093,28.2578,28.1996,28.2481,44654.0
2020-08-18 15:45:00,29.09,29.13,29.08,29.09,42964.0,28.2287,28.2675,28.219,28.2287,42964.0
2020-08-18 15:50:00,29.09,29.09,29.0,29.0,127282.0,28.2287,28.2287,28.1414,28.1414,127282.0
2020-08-18 15:55:00,29.02,29.07,28.98,29.06,223782.0,28.1608,28.2093,28.122,28.1996,223782.0
2020-08-19 09:30:00,29.2,29.2,29.1,29.17,185954.0,28.3355,28.3355,28.2384,28.3063,185954.0
2020-08-19 09:35:00,29.16,29.22,29.16,29.2,156376.0,28.2966,28.3549,28.2966,28.3355,156376.0
2020-08-19 09:40:00,29.18,29.2,29.15,29.18,145700.0,28.316,28.3355,28.2869,28.316,145700.0
2020-08-19 09:45:00,29.18,29.19,29.09,29.1,88382.0,28.316,28.3258,28.2287,28.2384,88382.0
2020-08-19 09:50:00,29.1,29.17,29.09,29.11,143880.0,28.2384,28.3063,28.2287,28.2481,143880.0
2020-08-19 09:55:00,29.12,29.15,29.07,29.12,82104.0,28.2578,28.2869,28.2093,28.2578,82104.0
2020-08-19 10:00:00,29.11,29.17,29.11,29.16,119814.0,28.2481,28.3063,28.2481,28.2966,119814.0
2020-08-19 10:05:00,29.16,29.17,29.12,29.13,46566.0,28.2966,28.3063,28.2578,28.2675,46566.0
2020-08-19 10:10:00,29.13,29.15,29.1,29.15,80474.0,28.2675,28.2869,28.2384,28.2869,80474.0
2020-08-19 10:15:00,29.15,29.17,29.14,29.16,33656.0,28.2869,28.3063,28.2772,28.2966,33656.0
2020-08-19 10:20:00,29.15,29.2,29.13,29.2,66636.0,28.2869,28.3355,28.2675,28.3355,66636.0
2020-08-19 10:25:00,29.2,29.21,29.17,29.21,65560.0,28.3355,28.3452,28.3063,28.3452,65560.0
2020-08-19 10:30:00,29.21,29.24,29.2,29.23,89364.0,28.3452,28.3743,28.3355,28.3646,89364.0
2020-08-19 10:35:00,29.23,29.25,29.22,29.22,60046.0,28.3646,28.384,28.3549,28.3549,60046.0
2020-08-19 10:40:00,29.22,29.24,29.21,29.22,52886.0,28.3549,28.3743,28.3452,28.3549,52886.0
2020-08-19 10:45:00,29.23,29.24,29.21,29.23,42098.0,28.3646,28.3743,28.3452,28.3646,42098.0
2020-08-19 10:50:00,29.23,29.25,29.22,29.25,66308.0,28.3646,28.384,28.3549,28.384,66308.0
2020-08-19 10:55:00,29.25,29.25,29.18,29.22,58438.0,28.384,28.384,28.316,28.3549,58438.0
2020-08-19 11:00:00,29.24,29.26,29.18,29.2,95178.0,28.3743,28.3937,28.316,28.3355,95178.0
2020-08-19 11:05:00,29.21,29.23,29.2,29.21,36400.0,28.3452,28.3646,28.3355,28.3452,36400.0
2020-08-19 11:10:00,29.21,29.23,29.18,29.18,56368.0,28.3452,28.3646,28.316,28.316,56368.0
2020-08-19 11:15:00,29.18,29.24,29.17,29.2,56752.0,28.316,28.3743,28.3063,28.3355,56752.0
2020-08-19 11:20:00,29.2,29.22,29.18,29.22,45304.0,28.3355,28.3549,28.316,28.3549,45304.0
2020-08-19 11:25:00,29.22,29.25,29.22,29.24,31910.0,28.3549,28.384,28.3549,28.3743,31910.0
2020-08-19 11:30:00,29.25,29.32,29.24,29.31,133926.0,28.384,28.4519,28.3743,28.4422,133926.0
2020-08-19 11:35:00,29.31,29.32,29.3,29.31,111624.0,28.4422,28.4519,28.4325,28.4422,111624.0
2020-08-19 11:40:00,29.31,29.33,29.31,29.32,58074.0,28.4422,28.4616,28.4422,28.4519,58074.0
2020-08-19 11:45:00,29.32,29.32,29.29,29.3,53588.0,28.4519,28.4519,28.4228,28.4325,53588.0
2020-08-19 11:50:00,29.29,29.31,29.29,29.31,33388.0,28.4228,28.4422,28.4228,28.4422,33388.0
2020-08-19 11:55:00,29.3,29.31,29.29,29.31,19682.0,28.4325,28.4422,28.4228,28.4422,19682.0
2020-08-19 12:00:00,29.3,29.31,29.28,29.29,33538.0,28.4325,28.4422,28.4131,28.4228,33538.0
2020-08-19 12:05:00,29.3,29.3,29.25,29.27,71018.0,28.4325,28.4325,28.384,28.4034,71018.0
2020-08-19 12:10:00,29.27,29.28,29.25,29.26,34966.0,28.4034,28.4131,28.384,28.3937,34966.0
2020-08-19 12:15:00,29.27,29.27,29.25,29.25,18120.0,28.4034,28.4034,28.384,28.384,18120.0
2020-08-19 12:20:00,29.25,29.28,29.25,29.28,28368.0,28.384,28.4131,28.384,28.4131,28368.0
2020-08-19 12:25:00,29.29,29.29,29.25,29.27,28008.0,28.4228,28.4228,28.384,28.4034,28008.0
2020-08-19 12:30:00,29.28,29.28,29.24,29.25,26162.0,28.4131,28.4131,28.3743,28.384,26162.0
2020-08-19 12:35:00,29.25,29.27,29.25,29.26,23782.0,28.384,28.4034,28.384,28.3937,23782.0
2020-08-19 12:40:00,29.26,29.26,29.22,29.22,23180.0,28.3937,28.3937,28.3549,28.3549,23180.0
2020-08-19 12:45:00,29.22,29.23,29.18,29.2,66402.0,28.3549,28.3646,28.316,28.3355,66402.0
2020-08-19 12:50:00,29.2,29.22,29.19,29.21,40152.0,28.3355,28.3549,28.3258,28.3452,40152.0
2020-08-19 12:55:00,29.22,29.22,29.2,29.22,13344.0,28.3549,28.3549,28.3355,28.3549,13344.0
2020-08-19 13:00:00,29.21,29.23,29.2,29.2,26604.0,28.3452,28.3646,28.3355,28.3355,26604.0
2020-08-19 13:05:00,29.21,29.23,29.21,29.22,30088.0,28.3452,28.3646,28.3452,28.3549,30088.0
2020-08-19 13:10:00,29.22,29.24,29.22,29.23,24292.0,28.3549,28.3743,28.3549,28.3646,24292.0
2020-08-19 13:15:00,29.24,29.25,29.22,29.24,9512.0,28.3743,28.384,28.3549,28.3743,9512.0
2020-08-19 13:20:00,29.24,29.25,29.23,29.23,15570.0,28.3743,28.384,28.3646,28.3646,15570.0
2020-08-19 13:25:00,29.24,29.25,29.21,29.22,21360.0,28.3743,28.384,28.3452,28.3549,21360.0
2020-08-19 13:30:00,29.22,29.25,29.22,29.24,19182.0,28.3549,28.384,28.3549,28.3743,19182.0
2020-08-19 13:35:00,29.24,29.25,29.23,29.25,51734.0,28.3743,28.384,28.3646,28.384,51734.0
2020-08-19 13:40:00,29.25,29.27,29.24,29.27,60464.0,28.384,28.4034,28.3743,28.4034,60464.0
2020-08-19 13:45:00,29.28,29.28,29.26,29.28,12532.0,28.4131,28.4131,28.3937,28.4131,12532.0
2020-08-19 13:50:00,29.27,29.28,29.25,29.28,20488.0,28.4034,28.4131,28.384,28.4131,20488.0
2020-08-19 13:55:00,29.28,29.28,29.25,29.27,16380.0,28.4131,28.4131,28.384,28.4034,16380.0
2020-08-19 14:00:00,29.26,29.32,29.26,29.3,62976.0,28.3937,28.4519,28.3937,28.4325,62976.0
2020-08-19 14:05:00,29.31,29.31,29.14,29.21,151328.0,28.4422,28.4422,28.2772,28.3452,151328.0
2020-08-19 14:10:00,29.22,29.22,29.06,29.06,318646.0,28.3549,28.3549,28.1996,28.1996,318646.0
2020-08-19 14:15:00,29.06,29.09,28.95,28.96,272080.0,28.1996,28.2287,28.0929,28.1026,272080.0
2020-08-19 14:20:00,28.96,29.05,28.86,29.01,397738.0,28.1026,28.1899,28.0055,28.1511,397738.0
2020-08-19 14:25:00,29.01,29.05,28.9,28.96,209054.0,28.1511,28.1899,28.0443,28.1026,209054.0
2020-08-19 14:30:00,28.95,29.02,28.9,29.02,191878.0,28.0929,28.1608,28.0443,28.1608,191878.0
2020-08-19 14:35:00,29.01,29.02,28.89,28.97,145922.0,28.1511,28.1608,28.0346,28.1123,145922.0
2020-08-19 14:40:00,28.95,28.99,28.9,28.93,147180.0,28.0929,28.1317,28.0443,28.0734,147180.0
2020-08-19 14:45:00,28.93,29.04,28.93,29.01,316182.0,28.0734,28.1802,28.0734,28.1511,316182.0
2020-08-19 14:50:00,29.01,29.09,29.01,29.07,165662.0,28.1511,28.2287,28.1511,28.2093,165662.0
2020-08-19 14:55:00,29.07,29.11,29.07,29.09,96596.0,28.2093,28.2481,28.2093,28.2287,96596.0
2020-08-19 15:00:00,29.08,29.1,29.04,29.06,138836.0,28.219,28.2384,28.1802,28.1996,138836.0
2020-08-19 15:05:00,29.07,29.11,29.06,29.09,42010.0,28.2093,28.2481,28.1996,28.2287,42010.0
2020-08-19 15:10:00,29.09,29.11,29.02,29.03,139360.0,28.2287,28.2481,28.1608,28.1705,139360.0
2020-08-19 15:15:00,29.04,29.07,28.98,28.98,138238.0,28.1802,28.2093,28.122,28.122,138238.0
2020-08-19 15:20:00,28.98,29.0,28.9,28.9,123210.0,28.122,28.1414,28.0443,28.0443,123210.0
2020-08-19 15:25:00,28.91,28.98,28.83,28.88,161574.0,28.054,28.122,27.9764,28.0249,161574.0
2020-08-19 15:30:00,28.88,28.92,28.86,28.86,177580.0,28.0249,28.0637,28.0055,28.0055,177580.0
2020-08-19 15:35:00,28.87,28.92,28.82,28.84,132722.0,28.0152,28.0637,27.9667,27.9861,132722.0
2020-08-19 15:40:00,28.83,28.91,28.77,28.87,208944.0,27.9764,28.054,27.9182,28.0152,208944.0
2020-08-19 15:45:00,28.86,28.88,28.61,28.63,377598.0,28.0055,28.0249,27.7629,27.7823,377598.0
2020-08-19 15:50:00,28.63,28.74,28.56,28.7,425322.0,27.7823,27.8891,27.7144,27.8503,425322.0
2020-08-19 15:55:00,28.71,28.75,28.66,28.71,405058.0,27.86,27.8988,27.8114,27.86,405058.0
2020-08-20 09:30:00,28.23,28.36,28.2,28.35,317494.0,27.3942,27.5203,27.3651,27.5106,317494.0
2020-08-20 09:35:00,28.36,28.49,28.36,28.43,217906.0,27.5203,27.6465,27.5203,27.5883,217906.0
2020-08-20 09:40:00,28.42,28.47,28.38,28.47,185680.0,27.5785,27.6271,27.5397,27.6271,185680.0
2020-08-20 09:45:00,28.47,28.53,28.44,28.5,187598.0,27.6271,27.6853,27.598,27.6562,187598.0
2020-08-20 09:50:00,28.5,28.56,28.5,28.56,104664.0,27.6562,27.7144,27.6562,27.7144,104664.0
2020-08-20 09:55:00,28.56,28.6,28.55,28.59,171042.0,27.7144,27.7532,27.7047,27.7435,171042.0
2020-08-20 10:00:00,28.59,28.6,28.53,28.56,105892.0,27.7435,27.7532,27.6853,27.7144,105892.0
2020-08-20 10:05:00,28.56,28.61,28.55,28.61,103206.0,27.7144,27.7629,27.7047,27.7629,103206.0
2020-08-20 10:10:00,28.63,28.64,28.57,28.6,94388.0,27.7823,27.792,27.7241,27.7532,94388.0
2020-08-20 10:15:00,28.6,28.71,28.59,28.71,215978.0,27.7532,27.86,27.7435,27.86,215978.0
2020-08-20 10:20:00,28.7,28.73,28.64,28.65,110204.0,27.8503,27.8794,27.792,27.8017,110204.0
2020-08-20 10:25:00,28.65,28.72,28.65,28.7,65714.0,27.8017,27.8697,27.8017,27.8503,65714.0
2020-08-20 10:30:00,28.7,28.73,28.67,28.7,93330.0,27.8503,27.8794,27.8211,27.8503,93330.0
2020-08-20 10:35:00,28.71,28.71,28.65,28.65,108536.0,27.86,27.86,27.8017,27.8017,108536.0
2020-08-20 10:40:00,28.64,28.65,28.61,28.64,90872.0,27.792,27.8017,27.7629,27.792,90872.0
2020-08-20 10:45:00,28.64,28.72,28.62,28.72,100132.0,27.792,27.8697,27.7726,27.8697,100132.0
2020-08-20 10:50:00,28.73,28.78,28.73,28.75,96904.0,27.8794,27.9279,27.8794,27.8988,96904.0
2020-08-20 10:55:00,28.75,28.77,28.68,28.69,67278.0,27.8988,27.9182,27.8309,27.8406,67278.0
2020-08-20 11:00:00,28.69,28.7,28.67,28.68,43420.0,27.8406,27.8503,27.8211,27.8309,43420.0
2020-08-20 11:05:00,28.68,28.68,28.6,28.6,56118.0,27.8309,27.8309,27.7532,27.7532,56118.0
2020-08-20 11:10:00,28.6,28.65,28.6,28.61,38374.0,27.7532,27.8017,27.7532,27.7629,38374.0
2020-08-20 11:15:00,28.61,28.65,28.59,28.62,17672.0,27.7629,27.8017,27.7435,27.7726,17672.0
2020-08-20 11:20:00,28.6,28.68,28.6,28.68,21320.0,27.7532,27.8309,27.7532,27.8309,21320.0
2020-08-20 11:25:00,28.68,28.71,28.68,28.71,55180.0,27.8309,27.86,27.8309,27.86,55180.0
2020-08-20 11:30:00,28.71,28.73,28.67,28.72,55342.0,27.86,27.8794,27.8211,27.8697,55342.0
2020-08-20 11:35:00,28.72,28.81,28.72,28.8,188836.0,27.8697,27.957,27.8697,27.9473,188836.0
2020-08-20 11:40:00,28.81,28.81,28.78,28.78,55436.0,27.957,27.957,27.9279,27.9279,55436.0
2020-08-20 11:45:00,28.79,28.81,28.78,28.79,40074.0,27.9376,27.957,27.9279,27.9376,40074.0
2020-08-20 11:50:00,28.77,28.84,28.77,28.83,55394.0,27.9182,27.9861,27.9182,27.9764,55394.0
2020-08-20 11:55:00,28.83,28.86,28.82,28.83,51912.0,27.9764,28.0055,27.9667,27.9764,51912.0
2020-08-20 12:00:00,28.83,28.83,28.8,28.81,36238.0,27.9764,27.9764,27.9473,27.957,36238.0
2020-08-20 12:05:00,28.81,28.83,28.8,28.83,29312.0,27.957,27.9764,27.9473,27.9764,29312.0
2020-08-20 12:10:00,28.82,28.86,28.82,28.84,41006.0,27.9667,28.0055,27.9667,27.9861,41006.0
2020-08-20 12:15:00,28.85,28.85,28.8,28.8,64748.0,27.9958,27.9958,27.9473,27.9473,64748.0
2020-08-20 12:20:00,28.8,28.83,28.79,28.83,41308.0,27.9473,27.9764,27.9376,27.9764,41308.0
2020-08-20 12:25:00,28.83,28.85,28.8,28.8,18392.0,27.9764,27.9958,27.9473,27.9473,18392.0
2020-08-20 12:30:00,28.8,28.83,28.78,28.8,26586.0,27.9473,27.9764,27.9279,27.9473,26586.0
2020-08-20 12:35:00,28.79,28.8,28.76,28.8,31222.0,27.9376,27.9473,27.9085,27.9473,31222.0
2020-08-20 12:40:00,28.8,28.81,28.77,28.78,19204.0,27.9473,27.957,27.9182,27.9279,19204.0
2020-08-20 12:45:00,28.79,28.8,28.75,28.76,37384.0,27.9376,27.9473,27.8988,27.9085,37384.0
2020-08-20 12:50:00,28.75,28.77,28.75,28.76,20202.0,27.8988,27.9182,27.8988,27.9085,20202.0
2020-08-20 12:55:00,28.77,28.77,28.72,28.74,28420.0,27.9182,27.9182,27.8697,27.8891,28420.0
2020-08-20 13:00:00,28.75,28.78,28.75,28.75,39524.0,27.8988,27.9279,27.8988,27.8988,39524.0
2020-08-20 13:05:00,28.75,28.75,28.69,28.71,56086.0,27.8988,27.8988,27.8406,27.86,56086.0
2020-08-20 13:10:00,28.71,28.73,28.7,28.72,37188.0,27.86,27.8794,27.8503,27.8697,37188.0
2020-08-20 13:15:00,28.73,28.74,28.72,28.73,41128.0,27.8794,27.8891,27.8697,27.8794,41128.0
2020-08-20 13:20:00,28.74,28.78,28.73,28.76,32028.0,27.8891,27.9279,27.8794,27.9085,32028.0
2020-08-20 13:25:00,28.76,28.78,28.75,28.77,23860.0,27.9085,27.9279,27.8988,27.9182,23860.0
2020-08-20 13:30:00,28.77,28.82,28.77,28.82,37548.0,27.9182,27.9667,27.9182,27.9667,37548.0
2020-08-20 13:35:00,28.82,28.84,28.8,28.82,39562.0,27.9667,27.9861,27.9473,27.9667,39562.0
2020-08-20 13:40:00,28.82,28.84,28.81,28.83,14114.0,27.9667,27.9861,27.957,27.9764,14114.0
2020-08-20 13:45:00,28.84,28.84,28.77,28.8,57260.0,27.9861,27.9861,27.9182,27.9473,57260.0
2020-08-20 13:50:00,28.8,28.82,28.77,28.77,15214.0,27.9473,27.9667,27.9182,27.9182,15214.0
2020-08-20 13:55:00,28.78,28.81,28.77,28.8,14502.0,27.9279,27.957,27.9182,27.9473,14502.0
2020-08-20 14:00:00,28.8,28.84,28.78,28.8,145448.0,27.9473,27.9861,27.9279,27.9473,145448.0
2020-08-20 14:05:00,28.8,28.82,28.78,28.82,33292.0,27.9473,27.9667,27.9279,27.9667,33292.0
2020-08-20 14:10:00,28.82,28.85,28.79,28.85,52550.0,27.9667,27.9958,27.9376,27.9958,52550.0
2020-08-20 14:15:00,28.84,28.85,28.83,28.84,26052.0,27.9861,27.9958,27.9764,27.9861,26052.0
2020-08-20 14:20:00,28.84,28.93,28.83,28.9,236996.0,27.9861,28.0734,27.9764,28.0443,236996.0
2020-08-20 14:25:00,28.9,28.92,28.88,28.91,51208.0,28.0443,28.0637,28.0249,28.054,51208.0
2020-08-20 14:30:00,28.92,28.93,28.91,28.93,26424.0,28.0637,28.0734,28.054,28.0734,26424.0
2020-08-20 14:35:00,28.93,28.94,28.91,28.92,21410.0,28.0734,28.0832,28.054,28.0637,21410.0
2020-08-20 14:40:00,28.91,28.92,28.89,28.89,26906.0,28.054,28.0637,28.0346,28.0346,26906.0
2020-08-20 14:45:00,28.89,28.93,28.88,28.93,37614.0,28.0346,28.0734,28.0249,28.0734,37614.0
2020-08-20 14:50:00,28.93,28.95,28.9,28.94,31488.0,28.0734,28.0929,28.0443,28.0832,31488.0
2020-08-20 14:55:00,28.95,28.96,28.93,28.96,86748.0,28.0929,28.1026,28.0734,28.1026,86748.0
2020-08-20 15:00:00,28.96,29.05,28.95,29.05,142790.0,28.1026,28.1899,28.0929,28.1899,142790.0
2020-08-20 15:05:00,29.05,29.06,29.0,29.05,85190.0,28.1899,28.1996,28.1414,28.1899,85190.0
2020-08-20 15:10:00,29.04,29.06,29.0,29.0,44588.0,28.1802,28.1996,28.1414,28.1414,44588.0
2020-08-20 15:15:00,29.0,29.0,28.92,28.92,85756.0,28.1414,28.1414,28.0637,28.0637,85756.0
2020-08-20 15:20:00,28.92,28.94,28.86,28.88,96204.0,28.0637,28.0832,28.0055,28.0249,96204.0
2020-08-20 15:25:00,28.88,28.91,28.85,28.91,77912.0,28.0249,28.054,27.9958,28.054,77912.0
2020-08-20 15:30:00,28.91,28.92,28.86,28.91,49464.0,28.054,28.0637,28.0055,28.054,49464.0
2020-08-20 15:35:00,28.9,28.97,28.9,28.96,60334.0,28.0443,28.1123,28.0443,28.1026,60334.0
2020-08-20 15:40:00,28.97,29.08,28.96,29.06,119436.0,28.1123,28.219,28.1026,28.1996,119436.0
2020-08-20 15:45:00,29.05,29.1,29.0,29.01,196922.0,28.1899,28.2384,28.1414,28.1511,196922.0
2020-08-20 15:50:00,29.01,29.02,28.93,28.95,168940.0,28.1511,28.1608,28.0734,28.0929,168940.0
2020-08-20 15:55:00,28.96,29.02,28.96,28.97,167576.0,28.1026,28.1608,28.1026,28.1123,167576.0
2020-08-21 09:30:00,28.89,28.93,28.87,28.92,231710.0,28.0346,28.0734,28.0152,28.0637,231710.0
2020-08-21 09:35:00,28.91,28.92,28.82,28.85,320824.0,28.054,28.0637,27.9667,27.9958,320824.0
2020-08-21 09:40:00,28.86,28.92,28.8,28.89,187446.0,28.0055,28.0637,27.9473,28.0346,187446.0
2020-08-21 09:45:00,28.9,29.07,28.9,29.06,268924.0,28.0443,28.2093,28.0443,28.1996,268924.0
2020-08-21 09:50:00,29.06,29.06,28.95,29.06,141132.0,28.1996,28.1996,28.0929,28.1996,141132.0
2020-08-21 09:55:00,29.05,29.07,29.02,29.07,121900.0,28.1899,28.2093,28.1608,28.2093,121900.0
2020-08-21 10:00:00,29.07,29.11,28.99,28.99,132368.0,28.2093,28.2481,28.1317,28.1317,132368.0
2020-08-21 10:05:00,28.99,29.09,28.96,29.06,152426.0,28.1317,28.2287,28.1026,28.1996,152426.0
2020-08-21 10:10:00,29.06,29.06,28.92,28.93,141266.0,28.1996,28.1996,28.0637,28.0734,141266.0
2020-08-21 10:15:00,28.93,29.02,28.93,28.96,46090.0,28.0734,28.1608,28.0734,28.1026,46090.0
2020-08-21 10:20:00,28.96,28.96,28.89,28.95,144646.0,28.1026,28.1026,28.0346,28.0929,144646.0
2020-08-21 10:25:00,28.94,29.06,28.93,29.03,142888.0,28.0832,28.1996,28.0734,28.1705,142888.0
2020-08-21 10:30:00,29.03,29.1,29.02,29.07,117128.0,28.1705,28.2384,28.1608,28.2093,117128.0
2020-08-21 10:35:00,29.06,29.1,29.03,29.09,106468.0,28.1996,28.2384,28.1705,28.2287,106468.0
2020-08-21 10:40:00,29.09,29.11,29.04,29.05,126158.0,28.2287,28.2481,28.1802,28.1899,126158.0
2020-08-21 10:45:00,29.06,29.11,29.02,29.06,44402.0,28.1996,28.2481,28.1608,28.1996,44402.0
2020-08-21 10:50:00,29.07,29.1,29.06,29.1,44064.0,28.2093,28.2384,28.1996,28.2384,44064.0
2020-08-21 10:55:00,29.1,29.15,29.05,29.07,105724.0,28.2384,28.2869,28.1899,28.2093,105724.0
2020-08-21 11:00:00,29.08,29.08,28.97,28.98,99242.0,28.219,28.219,28.1123,28.122,99242.0
2020-08-21 11:05:00,28.99,29.05,28.97,29.01,100132.0,28.1317,28.1899,28.1123,28.1511,100132.0
2020-08-21 11:10:00,29.02,29.06,28.98,29.02,53638.0,28.1608,28.1996,28.122,28.1608,53638.0
2020-08-21 11:15:00,29.0,29.04,28.95,28.96,68414.0,28.1414,28.1802,28.0929,28.1026,68414.0
2020-08-21 11:20:00,28.97,29.08,28.97,29.07,50764.0,28.1123,28.219,28.1123,28.2093,50764.0
2020-08-21 11:25:00,29.06,29.07,29.03,29.04,35974.0,28.1996,28.2093,28.1705,28.1802,35974.0
2020-08-21 11:30:00,29.05,29.07,28.98,28.98,62384.0,28.1899,28.2093,28.122,28.122,62384.0
2020-08-21 11:35:00,28.99,29.0,28.96,28.99,87572.0,28.1317,28.1414,28.1026,28.1317,87572.0
2020-08-21 11:40:00,28.99,29.0,28.92,28.93,64944.0,28.1317,28.1414,28.0637,28.0734,64944.0
2020-08-21 11:45:00,28.92,28.99,28.92,28.96,69418.0,28.0637,28.1317,28.0637,28.1026,69418.0
2020-08-21 11:50:00,28.97,29.0,28.96,28.96,48674.0,28.1123,28.1414,28.1026,28.1026,48674.0
2020-08-21 11:55:00,28.96,28.99,28.88,28.9,67136.0,28.1026,28.1317,28.0249,28.0443,67136.0
2020-08-21 12:00:00,28.9,28.97,28.89,28.97,71140.0,28.0443,28.1123,28.0346,28.1123,71140.0
2020-08-21 12:05:00,28.97,29.05,28.97,29.03,101366.0,28.1123,28.1899,28.1123,28.1705,101366.0
2020-08-21 12:10:00,29.03,29.07,29.03,29.07,23600.0,28.1705,28.2093,28.1705,28.2093,23600.0
2020-08-21 12:15:00,29.08,29.1,29.06,29.1,37364.0,28.219,28.2384,28.1996,28.2384,37364.0
2020-08-21 12:20:00,29.09,29.11,29.07,29.1,33836.0,28.2287,28.2481,28.2093,28.2384,33836.0
2020-08-21 12:25:00,29.1,29.1,29.05,29.07,78190.0,28.2384,28.2384,28.1899,28.2093,78190.0
2020-08-21 12:30:00,29.07,29.08,29.06,29.06,18176.0,28.2093,28.219,28.1996,28.1996,18176.0
2020-08-21 12:35:00,29.07,29.09,29.05,29.05,21728.0,28.2093,28.2287,28.1899,28.1899,21728.0
2020-08-21 12:40:00,29.05,29.09,29.05,29.09,7398.0,28.1899,28.2287,28.1899,28.2287,7398.0
2020-08-21 12:45:00,29.09,29.09,29.08,29.09,29212.0,28.2287,28.2287,28.219,28.2287,29212.0
2020-08-21 12:50:00,29.08,29.08,29.03,29.07,36394.0,28.219,28.219,28.1705,28.2093,36394.0
2020-08-21 12:55:00,29.07,29.09,29.04,29.05,37386.0,28.2093,28.2287,28.1802,28.1899,37386.0
2020-08-21 13:00:00,29.06,29.07,29.0,29.04,121932.0,28.1996,28.2093,28.1414,28.1802,121932.0
2020-08-21 13:05:00,29.04,29.07,29.04,29.07,16318.0,28.1802,28.2093,28.1802,28.2093,16318.0
2020-08-21 13:10:00,29.07,29.09,29.04,29.09,24656.0,28.2093,28.2287,28.1802,28.2287,24656.0
2020-08-21 13:15:00,29.09,29.1,29.06,29.06,22232.0,28.2287,28.2384,28.1996,28.1996,22232.0
2020-08-21 13:20:00,29.05,29.05,29.02,29.03,25090.0,28.1899,28.1899,28.1608,28.1705,25090.0
2020-08-21 13:25:00,29.02,29.06,29.0,29.05,68736.0,28.1608,28.1996,28.1414,28.1899,68736.0
2020-08-21 13:30:00,29.06,29.08,29.04,29.08,21500.0,28.1996,28.219,28.1802,28.219,21500.0
2020-08-21 13:35:00,29.09,29.14,29.08,29.12,63884.0,28.2287,28.2772,28.219,28.2578,63884.0
2020-08-21 13:40:00,29.12,29.15,29.11,29.11,37166.0,28.2578,28.2869,28.2481,28.2481,37166.0
2020-08-21 13:45:00,29.1,29.14,29.09,29.13,34414.0,28.2384,28.2772,28.2287,28.2675,34414.0
2020-08-21 13:50:00,29.13,29.13,29.1,29.11,19950.0,28.2675,28.2675,28.2384,28.2481,19950.0
2020-08-21 13:55:00,29.11,29.12,29.07,29.11,51194.0,28.2481,28.2578,28.2093,28.2481,51194.0
2020-08-21 14:00:00,29.12,29.14,29.08,29.11,46676.0,28.2578,28.2772,28.219,28.2481,46676.0
2020-08-21 14:05:00,29.11,29.15,29.11,29.15,19242.0,28.2481,28.2869,28.2481,28.2869,19242.0
2020-08-21 14:10:00,29.15,29.17,29.12,29.15,98156.0,28.2869,28.3063,28.2578,28.2869,98156.0
2020-08-21 14:15:00,29.15,29.17,29.15,29.16,17892.0,28.2869,28.3063,28.2869,28.2966,17892.0
2020-08-21 14:20:00,29.16,29.17,29.15,29.16,23012.0,28.2966,28.3063,28.2869,28.2966,23012.0
2020-08-21 14:25:00,29.15,29.17,29.15,29.17,26170.0,28.2869,28.3063,28.2869,28.3063,26170.0
2020-08-21 14:30:00,29.18,29.24,29.18,29.23,130732.0,28.316,28.3743,28.316,28.3646,130732.0
2020-08-21 14:35:00,29.23,29.25,29.21,29.22,45778.0,28.3646,28.384,28.3452,28.3549,45778.0
2020-08-21 14:40:00,29.22,29.23,29.2,29.22,80192.0,28.3549,28.3646,28.3355,28.3549,80192.0
2020-08-21 14:45:00,29.22,29.25,29.18,29.21,101532.0,28.3549,28.384,28.316,28.3452,101532.0
2020-08-21 14:50:00,29.23,29.25,29.22,29.24,29574.0,28.3646,28.384,28.3549,28.3743,29574.0
2020-08-21 14:55:00,29.24,29.28,29.24,29.25,51540.0,28.3743,28.4131,28.3743,28.384,51540.0
2020-08-21 15:00:00,29.25,29.33,29.24,29.29,156214.0,28.384,28.4616,28.3743,28.4228,156214.0
2020-08-21 15:05:00,29.29,29.32,29.27,29.32,52618.0,28.4228,28.4519,28.4034,28.4519,52618.0
2020-08-21 15:10:00,29.32,29.33,29.29,29.31,48806.0,28.4519,28.4616,28.4228,28.4422,48806.0
2020-08-21 15:15:00,29.31,29.31,29.27,29.28,50582.0,28.4422,28.4422,28.4034,28.4131,50582.0
2020-08-21 15:20:00,29.28,29.31,29.27,29.31,36318.0,28.4131,28.4422,28.4034,28.4422,36318.0
2020-08-21 15:25:00,29.31,29.33,29.26,29.29,41504.0,28.4422,28.4616,28.3937,28.4228,41504.0
2020-08-21 15:30:00,29.27,29.3,29.25,29.27,33120.0,28.4034,28.4325,28.384,28.4034,33120.0
2020-08-21 15:35:00,29.28,29.31,29.25,29.28,55442.0,28.4131,28.4422,28.384,28.4131,55442.0
2020-08-21 15:40:00,29.26,29.27,29.2,29.22,57344.0,28.3937,28.4034,28.3355,28.3549,57344.0
2020-08-21 15:45:00,29.21,29.26,29.2,29.22,42646.0,28.3452,28.3937,28.3355,28.3549,42646.0
2020-08-21 15:50:00,29.23,29.3,29.21,29.3,56686.0,28.3646,28.4325,28.3452,28.4325,56686.0
2020-08-21 15:55:00,29.29,29.33,29.28,29.28,251054.0,28.4228,28.4616,28.4131,28.4131,251054.0
2020-08-24 09:30:00,29.97,29.99,29.9,29.9,235036.0,29.0827,29.1021,29.0147,29.0147,235036.0
2020-08-24 09:35:00,29.9,29.95,29.88,29.94,218558.0,29.0147,29.0632,28.9953,29.0535,218558.0
2020-08-24 09:40:00,29.94,30.0,29.92,29.93,193122.0,29.0535,29.1118,29.0341,29.0438,193122.0
2020-08-24 09:45:00,29.95,29.99,29.91,29.94,133376.0,29.0632,29.1021,29.0244,29.0535,133376.0
2020-08-24 09:50:00,29.95,29.96,29.83,29.83,121194.0,29.0632,29.073,28.9468,28.9468,121194.0
2020-08-24 09:55:00,29.84,29.9,29.81,29.9,87346.0,28.9565,29.0147,28.9274,29.0147,87346.0
2020-08-24 10:00:00,29.91,29.91,29.78,29.83,117938.0,29.0244,29.0244,28.8983,28.9468,117938.0
2020-08-24 10:05:00,29.84,29.87,29.79,29.83,91356.0,28.9565,28.9856,28.908,28.9468,91356.0
2020-08-24 10:10:00,29.85,29.92,29.83,29.92,110730.0,28.9662,29.0341,28.9468,29.0341,110730.0
2020-08-24 10:15:00,29.92,30.04,29.91,30.02,149366.0,29.0341,29.1506,29.0244,29.1312,149366.0
2020-08-24 10:20:00,30.04,30.04,30.0,30.02,52136.0,29.1506,29.1506,29.1118,29.1312,52136.0
2020-08-24 10:25:00,30.02,30.03,29.95,29.95,167054.0,29.1312,29.1409,29.0632,29.0632,167054.0
2020-08-24 10:30:00,29.96,29.99,29.93,29.93,62704.0,29.073,29.1021,29.0438,29.0438,62704.0
2020-08-24 10:35:00,29.93,30.0,29.88,29.99,66580.0,29.0438,29.1118,28.9953,29.1021,66580.0
2020-08-24 10:40:00,29.98,29.99,29.9,29.93,67992.0,29.0924,29.1021,29.0147,29.0438,67992.0
2020-08-24 10:45:00,29.95,29.95,29.78,29.86,128228.0,29.0632,29.0632,28.8983,28.9759,128228.0
2020-08-24 10:50:00,29.88,29.89,29.7,29.72,137458.0,28.9953,29.005,28.8207,28.8401,137458.0
2020-08-24 10:55:00,29.72,29.79,29.7,29.76,106718.0,28.8401,28.908,28.8207,28.8789,106718.0
2020-08-24 11:00:00,29.73,29.86,29.72,29.83,92214.0,28.8498,28.9759,28.8401,28.9468,92214.0
2020-08-24 11:05:00,29.82,29.89,29.81,29.86,71570.0,28.9371,29.005,28.9274,28.9759,71570.0
2020-08-24 11:10:00,29.86,29.9,29.85,29.85,92454.0,28.9759,29.0147,28.9662,28.9662,92454.0
2020-08-24 11:15:00,29.85,29.86,29.83,29.86,36870.0,28.9662,28.9759,28.9468,28.9759,36870.0
2020-08-24 11:20:00,29.86,29.89,29.85,29.86,47586.0,28.9759,29.005,28.9662,28.9759,47586.0
2020-08-24 11:25:00,29.86,29.86,29.79,29.79,46136.0,28.9759,28.9759,28.908,28.908,46136.0
2020-08-24 11:30:00,29.8,29.88,29.79,29.88,48878.0,28.9177,28.9953,28.908,28.9953,48878.0
2020-08-24 11:35:00,29.88,29.92,29.85,29.86,80568.0,28.9953,29.0341,28.9662,28.9759,80568.0
2020-08-24 11:40:00,29.9,29.92,29.88,29.91,48096.0,29.0147,29.0341,28.9953,29.0244,48096.0
2020-08-24 11:45:00,29.91,29.93,29.88,29.92,66426.0,29.0244,29.0438,28.9953,29.0341,66426.0
2020-08-24 11:50:00,29.92,29.92,29.86,29.89,53484.0,29.0341,29.0341,28.9759,29.005,53484.0
2020-08-24 11:55:00,29.9,29.93,29.86,29.88,38734.0,29.0147,29.0438,28.9759,28.9953,38734.0
2020-08-24 12:00:00,29.87,29.95,29.87,29.92,43936.0,28.9856,29.0632,28.9856,29.0341,43936.0
2020-08-24 12:05:00,29.92,29.92,29.88,29.89,10820.0,29.0341,29.0341,28.9953,29.005,10820.0
2020-08-24 12:10:00,29.91,29.93,29.91,29.93,10024.0,29.0244,29.0438,29.0244,29.0438,10024.0
2020-08-24 12:15:00,29.93,29.95,29.9,29.93,11330.0,29.0438,29.0632,29.0147,29.0438,11330.0
2020-08-24 12:20:00,29.93,29.93,29.9,29.92,12070.0,29.0438,29.0438,29.0147,29.0341,12070.0
2020-08-24 12:25:00,29.92,29.92,29.85,29.86,57860.0,29.0341,29.0341,28.9662,28.9759,57860.0
2020-08-24 12:30:00,29.86,29.89,29.84,29.87,39402.0,28.9759,29.005,28.9565,28.9856,39402.0
2020-08-24 12:35:00,29.89,29.91,29.87,29.88,22058.0,29.005,29.0244,28.9856,28.9953,22058.0
2020-08-24 12:40:00,29.89,29.9,29.83,29.88,32874.0,29.005,29.0147,28.9468,28.9953,32874.0
2020-08-24 12:45:00,29.88,29.91,29.86,29.89,23286.0,28.9953,29.0244,28.9759,29.005,23286.0
2020-08-24 12:50:00,29.89,29.89,29.85,29.86,17478.0,29.005,29.005,28.9662,28.9759,17478.0
2020-08-24 12:55:00,29.86,29.88,29.85,29.87,15576.0,28.9759,28.9953,28.9662,28.9856,15576.0
2020-08-24 13:00:00,29.86,29.93,29.85,29.92,100406.0,28.9759,29.0438,28.9662,29.0341,100406.0
2020-08-24 13:05:00,29.92,29.95,29.91,29.95,31974.0,29.0341,29.0632,29.0244,29.0632,31974.0
2020-08-24 13:10:00,29.93,29.95,29.93,29.93,10022.0,29.0438,29.0632,29.0438,29.0438,10022.0
2020-08-24 13:15:00,29.93,29.93,29.91,29.91,23234.0,29.0438,29.0438,29.0244,29.0244,23234.0
2020-08-24 13:20:00,29.91,29.92,29.88,29.9,22336.0,29.0244,29.0341,28.9953,29.0147,22336.0
2020-08-24 13:25:00,29.91,29.91,29.89,29.89,35170.0,29.0244,29.0244,29.005,29.005,35170.0
2020-08-24 13:30:00,29.88,29.89,29.85,29.87,51070.0,28.9953,29.005,28.9662,28.9856,51070.0
2020-08-24 13:35:00,29.88,29.9,29.87,29.89,23902.0,28.9953,29.0147,28.9856,29.005,23902.0
2020-08-24 13:40:00,29.89,29.9,29.83,29.84,40834.0,29.005,29.0147,28.9468,28.9565,40834.0
2020-08-24 13:45:00,29.84,29.87,29.82,29.82,27358.0,28.9565,28.9856,28.9371,28.9371,27358.0
2020-08-24 13:50:00,29.82,29.86,29.81,29.86,59516.0,28.9371,28.9759,28.9274,28.9759,59516.0
2020-08-24 13:55:00,29.86,29.9,29.86,29.87,27994.0,28.9759,29.0147,28.9759,28.9856,27994.0
2020-08-24 14:00:00,29.88,29.89,29.84,29.85,37024.0,28.9953,29.005,28.9565,28.9662,37024.0
2020-08-24 14:05:00,29.86,29.9,29.86,29.89,442210.0,28.9759,29.0147,28.9759,29.005,442210.0
2020-08-24 14:10:00,29.89,29.91,29.88,29.89,31390.0,29.005,29.0244,28.9953,29.005,31390.0
2020-08-24 14:15:00,29.89,29.93,29.89,29.9,17470.0,29.005,29.0438,29.005,29.0147,17470.0
2020-08-24 14:20:00,29.9,29.9,29.86,29.88,27196.0,29.0147,29.0147,28.9759,28.9953,27196.0
2020-08-24 14:25:00,29.88,29.88,29.85,29.88,37426.0,28.9953,28.9953,28.9662,28.9953,37426.0
2020-08-24 14:30:00,29.87,29.88,29.81,29.83,127422.0,28.9856,28.9953,28.9274,28.9468,127422.0
2020-08-24 14:35:00,29.83,29.85,29.8,29.82,117844.0,28.9468,28.9662,28.9177,28.9371,117844.0
2020-08-24 14:40:00,29.81,29.83,29.78,29.8,68132.0,28.9274,28.9468,28.8983,28.9177,68132.0
2020-08-24 14:45:00,29.81,29.85,29.8,29.81,57490.0,28.9274,28.9662,28.9177,28.9274,57490.0
2020-08-24 14:50:00,29.81,29.82,29.75,29.75,59398.0,28.9274,28.9371,28.8692,28.8692,59398.0
2020-08-24 14:55:00,29.75,29.83,29.75,29.81,90926.0,28.8692,28.9468,28.8692,28.9274,90926.0
2020-08-24 15:00:00,29.81,29.83,29.78,29.78,46126.0,28.9274,28.9468,28.8983,28.8983,46126.0
2020-08-24 15:05:00,29.77,29.77,29.74,29.75,72148.0,28.8886,28.8886,28.8595,28.8692,72148.0
2020-08-24 15:10:00,29.74,29.77,29.72,29.76,103762.0,28.8595,28.8886,28.8401,28.8789,103762.0
2020-08-24 15:15:00,29.78,29.81,29.77,29.81,80526.0,28.8983,28.9274,28.8886,28.9274,80526.0
2020-08-24 15:20:00,29.8,29.88,29.79,29.88,80298.0,28.9177,28.9953,28.908,28.9953,80298.0
2020-08-24 15:25:00,29.88,29.91,29.87,29.9,67542.0,28.9953,29.0244,28.9856,29.0147,67542.0
2020-08-24 15:30:00,29.91,29.95,29.89,29.93,137218.0,29.0244,29.0632,29.005,29.0438,137218.0
2020-08-24 15:35:00,29.92,29.98,29.92,29.97,97612.0,29.0341,29.0924,29.0341,29.0827,97612.0
2020-08-24 15:40:00,29.98,30.03,29.97,30.02,117300.0,29.0924,29.1409,29.0827,29.1312,117300.0
2020-08-24 15:45:00,30.03,30.05,29.99,30.0,127040.0,29.1409,29.1603,29.1021,29.1118,127040.0
2020-08-24 15:50:00,30.01,30.1,30.0,30.06,272574.0,29.1215,29.2088,29.1118,29.17,272574.0
2020-08-24 15:55:00,30.06,30.19,30.03,30.18,233044.0,29.17,29.2961,29.1409,29.2864,233044.0
2020-08-25 09:30:00,30.35,30.38,30.21,30.22,480778.0,29.4514,29.4805,29.3156,29.3253,480778.0
2020-08-25 09:35:00,30.22,30.29,30.17,30.2,240734.0,29.3253,29.3932,29.2767,29.3058,240734.0
2020-08-25 09:40:00,30.2,30.27,30.17,30.23,173554.0,29.3058,29.3738,29.2767,29.335,173554.0
2020-08-25 09:45:00,30.23,30.29,30.2,30.28,230010.0,29.335,29.3932,29.3058,29.3835,230010.0
2020-08-25 09:50:00,30.26,30.27,30.19,30.19,167490.0,29.3641,29.3738,29.2961,29.2961,167490.0
2020-08-25 09:55:00,30.19,30.3,30.17,30.29,104706.0,29.2961,29.4029,29.2767,29.3932,104706.0
2020-08-25 10:00:00,30.29,30.29,30.18,30.22,125208.0,29.3932,29.3932,29.2864,29.3253,125208.0
2020-08-25 10:05:00,30.23,30.23,30.08,30.09,155830.0,29.335,29.335,29.1894,29.1991,155830.0
2020-08-25 10:10:00,30.09,30.13,30.07,30.1,108806.0,29.1991,29.2379,29.1797,29.2088,108806.0
2020-08-25 10:15:00,30.11,30.27,30.11,30.24,166268.0,29.2185,29.3738,29.2185,29.3447,166268.0
2020-08-25 10:20:00,30.23,30.24,30.15,30.2,139228.0,29.335,29.3447,29.2573,29.3058,139228.0
2020-08-25 10:25:00,30.2,30.21,30.1,30.13,75748.0,29.3058,29.3156,29.2088,29.2379,75748.0
2020-08-25 10:30:00,30.11,30.11,30.02,30.1,160296.0,29.2185,29.2185,29.1312,29.2088,160296.0
2020-08-25 10:35:00,30.1,30.18,30.09,30.17,62752.0,29.2088,29.2864,29.1991,29.2767,62752.0
2020-08-25 10:40:00,30.17,30.17,30.1,30.13,52286.0,29.2767,29.2767,29.2088,29.2379,52286.0
2020-08-25 10:45:00,30.11,30.18,30.04,30.07,243542.0,29.2185,29.2864,29.1506,29.1797,243542.0
2020-08-25 10:50:00,30.06,30.08,30.0,30.05,125156.0,29.17,29.1894,29.1118,29.1603,125156.0
2020-08-25 10:55:00,30.04,30.13,30.02,30.13,79682.0,29.1506,29.2379,29.1312,29.2379,79682.0
2020-08-25 11:00:00,30.12,30.21,30.1,30.19,142758.0,29.2282,29.3156,29.2088,29.2961,142758.0
2020-08-25 11:05:00,30.18,30.21,30.16,30.21,24142.0,29.2864,29.3156,29.267,29.3156,24142.0
2020-08-25 11:10:00,30.21,30.32,30.18,30.29,100702.0,29.3156,29.4223,29.2864,29.3932,100702.0
2020-08-25 11:15:00,30.28,30.29,30.25,30.28,54738.0,29.3835,29.3932,29.3544,29.3835,54738.0
2020-08-25 11:20:00,30.27,30.28,30.2,30.24,52800.0,29.3738,29.3835,29.3058,29.3447,52800.0
2020-08-25 11:25:00,30.24,30.25,30.18,30.24,78006.0,29.3447,29.3544,29.2864,29.3447,78006.0
2020-08-25 11:30:00,30.24,30.24,30.15,30.22,75408.0,29.3447,29.3447,29.2573,29.3253,75408.0
2020-08-25 11:35:00,30.22,30.22,30.12,30.14,62176.0,29.3253,29.3253,29.2282,29.2476,62176.0
2020-08-25 11:40:00,30.13,30.18,30.05,30.06,117578.0,29.2379,29.2864,29.1603,29.17,117578.0
2020-08-25 11:45:00,30.06,30.1,30.03,30.09,102676.0,29.17,29.2088,29.1409,29.1991,102676.0
2020-08-25 11:50:00,30.1,30.13,30.08,30.1,36714.0,29.2088,29.2379,29.1894,29.2088,36714.0
2020-08-25 11:55:00,30.11,30.14,30.1,30.13,29674.0,29.2185,29.2476,29.2088,29.2379,29674.0
2020-08-25 12:00:00,30.13,30.14,30.08,30.11,40346.0,29.2379,29.2476,29.1894,29.2185,40346.0
2020-08-25 12:05:00,30.1,30.15,30.06,30.14,55474.0,29.2088,29.2573,29.17,29.2476,55474.0
2020-08-25 12:10:00,30.15,30.15,30.02,30.05,74780.0,29.2573,29.2573,29.1312,29.1603,74780.0
2020-08-25 12:15:00,30.05,30.13,30.03,30.11,43766.0,29.1603,29.2379,29.1409,29.2185,43766.0
2020-08-25 12:20:00,30.11,30.16,30.11,30.14,28898.0,29.2185,29.267,29.2185,29.2476,28898.0
2020-08-25 12:25:00,30.15,30.19,30.15,30.16,54924.0,29.2573,29.2961,29.2573,29.267,54924.0
2020-08-25 12:30:00,30.16,30.18,30.11,30.18,58022.0,29.267,29.2864,29.2185,29.2864,58022.0
2020-08-25 12:35:00,30.18,30.23,30.18,30.22,27054.0,29.2864,29.335,29.2864,29.3253,27054.0
2020-08-25 12:40:00,30.22,30.23,30.19,30.22,31014.0,29.3253,29.335,29.2961,29.3253,31014.0
2020-08-25 12:45:00,30.22,30.24,30.21,30.22,13766.0,29.3253,29.3447,29.3156,29.3253,13766.0
2020-08-25 12:50:00,30.21,30.22,30.18,30.19,16006.0,29.3156,29.3253,29.2864,29.2961,16006.0
2020-08-25 12:55:00,30.2,30.22,30.2,30.21,10498.0,29.3058,29.3253,29.3058,29.3156,10498.0
2020-08-25 13:00:00,30.2,30.22,30.18,30.18,21996.0,29.3058,29.3253,29.2864,29.2864,21996.0
2020-08-25 13:05:00,30.19,30.22,30.15,30.22,61116.0,29.2961,29.3253,29.2573,29.3253,61116.0
2020-08-25 13:10:00,30.21,30.24,30.18,30.22,96316.0,29.3156,29.3447,29.2864,29.3253,96316.0
2020-08-25 13:15:00,30.24,30.26,30.23,30.26,57710.0,29.3447,29.3641,29.335,29.3641,57710.0
2020-08-25 13:20:00,30.25,30.25,30.24,30.25,22010.0,29.3544,29.3544,29.3447,29.3544,22010.0
2020-08-25 13:25:00,30.25,30.29,30.25,30.27,52602.0,29.3544,29.3932,29.3544,29.3738,52602.0
2020-08-25 13:30:00,30.27,30.29,30.27,30.28,13182.0,29.3738,29.3932,29.3738,29.3835,13182.0
2020-08-25 13:35:00,30.28,30.29,30.27,30.28,15780.0,29.3835,29.3932,29.3738,29.3835,15780.0
2020-08-25 13:40:00,30.29,30.29,30.26,30.28,19350.0,29.3932,29.3932,29.3641,29.3835,19350.0
2020-08-25 13:45:00,30.28,30.3,30.25,30.26,51016.0,29.3835,29.4029,29.3544,29.3641,51016.0
2020-08-25 13:50:00,30.26,30.29,30.24,30.26,39794.0,29.3641,29.3932,29.3447,29.3641,39794.0
2020-08-25 13:55:00,30.26,30.3,30.24,30.24,886208.0,29.3641,29.4029,29.3447,29.3447,886208.0
2020-08-25 14:00:00,30.25,30.27,30.2,30.27,106022.0,29.3544,29.3738,29.3058,29.3738,106022.0
2020-08-25 14:05:00,30.27,30.28,30.25,30.27,23564.0,29.3738,29.3835,29.3544,29.3738,23564.0
2020-08-25 14:10:00,30.27,30.33,30.27,30.3,111718.0,29.3738,29.432,29.3738,29.4029,111718.0
2020-08-25 14:15:00,30.3,30.34,30.2,30.32,205892.0,29.4029,29.4417,29.3058,29.4223,205892.0
2020-08-25 14:20:00,30.32,30.36,30.32,30.35,80904.0,29.4223,29.4611,29.4223,29.4514,80904.0
2020-08-25 14:25:00,30.34,30.35,30.33,30.35,24900.0,29.4417,29.4514,29.432,29.4514,24900.0
2020-08-25 14:30:00,30.35,30.35,30.33,30.35,18374.0,29.4514,29.4514,29.432,29.4514,18374.0
2020-08-25 14:35:00,30.35,30.36,30.33,30.35,30938.0,29.4514,29.4611,29.432,29.4514,30938.0
2020-08-25 14:40:00,30.34,30.39,30.34,30.34,43432.0,29.4417,29.4902,29.4417,29.4417,43432.0
2020-08-25 14:45:00,30.35,30.37,30.35,30.36,21304.0,29.4514,29.4708,29.4514,29.4611,21304.0
2020-08-25 14:50:00,30.36,30.38,30.35,30.38,75166.0,29.4611,29.4805,29.4514,29.4805,75166.0
2020-08-25 14:55:00,30.38,30.41,30.36,30.39,40906.0,29.4805,29.5096,29.4611,29.4902,40906.0
2020-08-25 15:00:00,30.38,30.39,30.35,30.35,36578.0,29.4805,29.4902,29.4514,29.4514,36578.0
2020-08-25 15:05:00,30.36,30.41,30.34,30.39,66650.0,29.4611,29.5096,29.4417,29.4902,66650.0
2020-08-25 15:10:00,30.39,30.42,30.39,30.4,57218.0,29.4902,29.5193,29.4902,29.4999,57218.0
2020-08-25 15:15:00,30.4,30.45,30.4,30.44,111576.0,29.4999,29.5484,29.4999,29.5387,111576.0
2020-08-25 15:20:00,30.44,30.46,30.41,30.46,86228.0,29.5387,29.5581,29.5096,29.5581,86228.0
2020-08-25 15:25:00,30.46,30.48,30.45,30.48,77726.0,29.5581,29.5776,29.5484,29.5776,77726.0
2020-08-25 15:30:00,30.47,30.5,30.46,30.46,66816.0,29.5679,29.597,29.5581,29.5581,66816.0
2020-08-25 15:35:00,30.46,30.5,30.46,30.49,66810.0,29.5581,29.597,29.5581,29.5873,66810.0
2020-08-25 15:40:00,30.49,30.49,30.44,30.45,91198.0,29.5873,29.5873,29.5387,29.5484,91198.0
2020-08-25 15:45:00,30.46,30.49,30.43,30.45,88618.0,29.5581,29.5873,29.529,29.5484,88618.0
2020-08-25 15:50:00,30.45,30.49,30.43,30.47,183774.0,29.5484,29.5873,29.529,29.5679,183774.0
2020-08-25 15:55:00,30.48,30.51,30.45,30.49,179302.0,29.5776,29.6067,29.5484,29.5873,179302.0
2020-08-26 09:30:00,30.66,30.66,30.54,30.6,284932.0,29.7522,29.7522,29.6358,29.694,284932.0
2020-08-26 09:35:00,30.6,30.62,30.55,30.59,115332.0,29.694,29.7134,29.6455,29.6843,115332.0
2020-08-26 09:40:00,30.59,30.6,30.54,30.55,89864.0,29.6843,29.694,29.6358,29.6455,89864.0
2020-08-26 09:45:00,30.54,30.64,30.5,30.64,150472.0,29.6358,29.7328,29.597,29.7328,150472.0
2020-08-26 09:50:00,30.64,30.64,30.57,30.57,67504.0,29.7328,29.7328,29.6649,29.6649,67504.0
2020-08-26 09:55:00,30.58,30.66,30.58,30.64,98676.0,29.6746,29.7522,29.6746,29.7328,98676.0
2020-08-26 10:00:00,30.64,30.65,30.58,30.63,67902.0,29.7328,29.7425,29.6746,29.7231,67902.0
2020-08-26 10:05:00,30.63,30.67,30.63,30.67,67574.0,29.7231,29.7619,29.7231,29.7619,67574.0
2020-08-26 10:10:00,30.67,30.68,30.62,30.63,53088.0,29.7619,29.7716,29.7134,29.7231,53088.0
2020-08-26 10:15:00,30.64,30.68,30.64,30.67,56724.0,29.7328,29.7716,29.7328,29.7619,56724.0
2020-08-26 10:20:00,30.66,30.68,30.65,30.68,23328.0,29.7522,29.7716,29.7425,29.7716,23328.0
2020-08-26 10:25:00,30.68,30.7,30.66,30.7,35634.0,29.7716,29.791,29.7522,29.791,35634.0
2020-08-26 10:30:00,30.7,30.74,30.68,30.74,93332.0,29.791,29.8299,29.7716,29.8299,93332.0
2020-08-26 10:35:00,30.75,30.76,30.74,30.75,37850.0,29.8396,29.8493,29.8299,29.8396,37850.0
2020-08-26 10:40:00,30.75,30.79,30.75,30.75,78508.0,29.8396,29.8784,29.8396,29.8396,78508.0
2020-08-26 10:45:00,30.77,30.81,30.75,30.81,25240.0,29.859,29.8978,29.8396,29.8978,25240.0
2020-08-26 10:50:00,30.81,30.81,30.78,30.78,40076.0,29.8978,29.8978,29.8687,29.8687,40076.0
2020-08-26 10:55:00,30.79,30.8,30.78,30.8,19084.0,29.8784,29.8881,29.8687,29.8881,19084.0
2020-08-26 11:00:00,30.79,30.83,30.79,30.82,55992.0,29.8784,29.9172,29.8784,29.9075,55992.0
2020-08-26 11:05:00,30.82,30.83,30.81,30.81,49342.0,29.9075,29.9172,29.8978,29.8978,49342.0
2020-08-26 11:10:00,30.82,30.84,30.82,30.83,33004.0,29.9075,29.9269,29.9075,29.9172,33004.0
2020-08-26 11:15:00,30.83,30.84,30.75,30.76,67000.0,29.9172,29.9269,29.8396,29.8493,67000.0
2020-08-26 11:20:00,30.77,30.81,30.76,30.81,27596.0,29.859,29.8978,29.8493,29.8978,27596.0
2020-08-26 11:25:00,30.8,30.85,30.79,30.85,54478.0,29.8881,29.9366,29.8784,29.9366,54478.0
2020-08-26 11:30:00,30.85,30.86,30.82,30.85,67032.0,29.9366,29.9463,29.9075,29.9366,67032.0
2020-08-26 11:35:00,30.85,30.86,30.84,30.85,17274.0,29.9366,29.9463,29.9269,29.9366,17274.0
2020-08-26 11:40:00,30.86,30.97,30.86,30.96,61318.0,29.9463,30.053,29.9463,30.0433,61318.0
2020-08-26 11:45:00,30.96,30.97,30.93,30.96,37276.0,30.0433,30.053,30.0142,30.0433,37276.0
2020-08-26 11:50:00,30.96,30.99,30.96,30.99,27018.0,30.0433,30.0725,30.0433,30.0725,27018.0
2020-08-26 11:55:00,30.98,31.01,30.98,30.99,74806.0,30.0628,30.0919,30.0628,30.0725,74806.0
2020-08-26 12:00:00,31.0,31.04,30.97,31.04,66230.0,30.0822,30.121,30.053,30.121,66230.0
2020-08-26 12:05:00,31.04,31.13,31.02,31.11,61892.0,30.121,30.2083,30.1016,30.1889,61892.0
2020-08-26 12:10:00,31.11,31.15,31.11,31.14,44406.0,30.1889,30.2277,30.1889,30.218,44406.0
2020-08-26 12:15:00,31.16,31.21,31.13,31.2,44708.0,30.2374,30.2859,30.2083,30.2762,44708.0
2020-08-26 12:20:00,31.2,31.21,31.17,31.21,40774.0,30.2762,30.2859,30.2471,30.2859,40774.0
2020-08-26 12:25:00,31.21,31.26,31.2,31.23,46382.0,30.2859,30.3345,30.2762,30.3054,46382.0
2020-08-26 12:30:00,31.23,31.24,31.18,31.18,168562.0,30.3054,30.3151,30.2568,30.2568,168562.0
2020-08-26 12:35:00,31.18,31.18,31.14,31.16,54806.0,30.2568,30.2568,30.218,30.2374,54806.0
2020-08-26 12:40:00,31.15,31.16,31.08,31.1,76856.0,30.2277,30.2374,30.1598,30.1792,76856.0
2020-08-26 12:45:00,31.1,31.14,31.09,31.13,138090.0,30.1792,30.218,30.1695,30.2083,138090.0
2020-08-26 12:50:00,31.14,31.21,31.13,31.21,68992.0,30.218,30.2859,30.2083,30.2859,68992.0
2020-08-26 12:55:00,31.2,31.21,31.15,31.15,44146.0,30.2762,30.2859,30.2277,30.2277,44146.0
2020-08-26 13:00:00,31.16,31.25,31.16,31.22,42828.0,30.2374,30.3248,30.2374,30.2956,42828.0
2020-08-26 13:05:00,31.22,31.26,31.2,31.21,62192.0,30.2956,30.3345,30.2762,30.2859,62192.0
2020-08-26 13:10:00,31.22,31.24,31.17,31.18,78282.0,30.2956,30.3151,30.2471,30.2568,78282.0
2020-08-26 13:15:00,31.18,31.23,31.17,31.23,35178.0,30.2568,30.3054,30.2471,30.3054,35178.0
2020-08-26 13:20:00,31.23,31.24,31.18,31.22,40652.0,30.3054,30.3151,30.2568,30.2956,40652.0
2020-08-26 13:25:00,31.22,31.22,31.16,31.18,52000.0,30.2956,30.2956,30.2374,30.2568,52000.0
2020-08-26 13:30:00,31.18,31.21,31.17,31.21,32316.0,30.2568,30.2859,30.2471,30.2859,32316.0
2020-08-26 13:35:00,31.21,31.27,31.2,31.26,70804.0,30.2859,30.3442,30.2762,30.3345,70804.0
2020-08-26 13:40:00,31.25,31.25,31.2,31.2,45054.0,30.3248,30.3248,30.2762,30.2762,45054.0
2020-08-26 13:45:00,31.2,31.25,31.2,31.25,45140.0,30.2762,30.3248,30.2762,30.3248,45140.0
2020-08-26 13:50:00,31.25,31.27,31.21,31.22,59980.0,30.3248,30.3442,30.2859,30.2956,59980.0
2020-08-26 13:55:00,31.22,31.26,31.22,31.26,35952.0,30.2956,30.3345,30.2956,30.3345,35952.0
2020-08-26 14:00:00,31.26,31.36,31.25,31.35,102262.0,30.3345,30.4315,30.3248,30.4218,102262.0
2020-08-26 14:05:00,31.35,31.38,31.32,31.36,88032.0,30.4218,30.4509,30.3927,30.4315,88032.0
2020-08-26 14:10:00,31.36,31.38,31.32,31.35,69996.0,30.4315,30.4509,30.3927,30.4218,69996.0
2020-08-26 14:15:00,31.36,31.41,31.35,31.41,42352.0,30.4315,30.48,30.4218,30.48,42352.0
2020-08-26 14:20:00,31.4,31.47,31.39,31.47,70452.0,30.4703,30.5382,30.4606,30.5382,70452.0
2020-08-26 14:25:00,31.47,31.49,31.44,31.47,77296.0,30.5382,30.5577,30.5091,30.5382,77296.0
2020-08-26 14:30:00,31.48,31.48,31.34,31.35,128310.0,30.5479,30.5479,30.4121,30.4218,128310.0
2020-08-26 14:35:00,31.36,31.36,31.24,31.29,126892.0,30.4315,30.4315,30.3151,30.3636,126892.0
2020-08-26 14:40:00,31.3,31.35,31.16,31.16,113282.0,30.3733,30.4218,30.2374,30.2374,113282.0
2020-08-26 14:45:00,31.17,31.27,31.17,31.25,93274.0,30.2471,30.3442,30.2471,30.3248,93274.0
2020-08-26 14:50:00,31.25,31.3,31.22,31.23,83224.0,30.3248,30.3733,30.2956,30.3054,83224.0
2020-08-26 14:55:00,31.22,31.23,31.09,31.14,119094.0,30.2956,30.3054,30.1695,30.218,119094.0
2020-08-26 15:00:00,31.13,31.2,31.08,31.15,116830.0,30.2083,30.2762,30.1598,30.2277,116830.0
2020-08-26 15:05:00,31.16,31.31,31.16,31.3,155980.0,30.2374,30.383,30.2374,30.3733,155980.0
2020-08-26 15:10:00,31.3,31.38,31.29,31.37,75294.0,30.3733,30.4509,30.3636,30.4412,75294.0
2020-08-26 15:15:00,31.37,31.39,31.3,31.33,48632.0,30.4412,30.4606,30.3733,30.4024,48632.0
2020-08-26 15:20:00,31.32,31.43,31.3,31.42,72834.0,30.3927,30.4994,30.3733,30.4897,72834.0
2020-08-26 15:25:00,31.43,31.46,31.4,31.45,105572.0,30.4994,30.5285,30.4703,30.5188,105572.0
2020-08-26 15:30:00,31.45,31.47,31.33,31.34,160752.0,30.5188,30.5382,30.4024,30.4121,160752.0
2020-08-26 15:35:00,31.34,31.42,31.34,31.35,102606.0,30.4121,30.4897,30.4121,30.4218,102606.0
2020-08-26 15:40:00,31.34,31.38,31.31,31.33,84714.0,30.4121,30.4509,30.383,30.4024,84714.0
2020-08-26 15:45:00,31.33,31.41,31.32,31.4,118332.0,30.4024,30.48,30.3927,30.4703,118332.0
2020-08-26 15:50:00,31.41,31.44,31.36,31.41,217610.0,30.48,30.5091,30.4315,30.48,217610.0
2020-08-26 15:55:00,31.41,31.47,31.38,31.41,252034.0,30.48,30.5382,30.4509,30.48,252034.0
2020-08-27 09:30:00,31.67,31.68,31.45,31.52,420212.0,30.7323,30.742,30.5188,30.5868,420212.0
2020-08-27 09:35:00,31.52,31.6,31.38,31.39,185798.0,30.5868,30.6644,30.4509,30.4606,185798.0
2020-08-27 09:40:00,31.39,31.65,31.39,31.6,186422.0,30.4606,30.7129,30.4606,30.6644,186422.0
2020-08-27 09:45:00,31.61,31.65,31.46,31.61,264220.0,30.6741,30.7129,30.5285,30.6741,264220.0
2020-08-27 09:50:00,31.61,31.9,31.6,31.85,378598.0,30.6741,30.9555,30.6644,30.907,378598.0
2020-08-27 09:55:00,31.84,31.93,31.82,31.88,247232.0,30.8973,30.9846,30.8779,30.9361,247232.0
2020-08-27 10:00:00,31.88,31.88,31.7,31.71,310566.0,30.9361,30.9361,30.7614,30.7711,310566.0
2020-08-27 10:05:00,31.71,31.72,31.45,31.49,228574.0,30.7711,30.7808,30.5188,30.5577,228574.0
2020-08-27 10:10:00,31.48,31.53,31.4,31.47,265684.0,30.5479,30.5965,30.4703,30.5382,265684.0
2020-08-27 10:15:00,31.47,31.68,31.46,31.67,138744.0,30.5382,30.742,30.5285,30.7323,138744.0
2020-08-27 10:20:00,31.67,31.74,31.65,31.71,152728.0,30.7323,30.8003,30.7129,30.7711,152728.0
2020-08-27 10:25:00,31.71,31.85,31.7,31.85,207686.0,30.7711,30.907,30.7614,30.907,207686.0
2020-08-27 10:30:00,31.85,31.97,31.8,31.95,184320.0,30.907,31.0234,30.8585,31.004,184320.0
2020-08-27 10:35:00,31.95,31.95,31.83,31.89,155172.0,31.004,31.004,30.8876,30.9458,155172.0
2020-08-27 10:40:00,31.89,31.9,31.79,31.82,137858.0,30.9458,30.9555,30.8488,30.8779,137858.0
2020-08-27 10:45:00,31.82,31.82,31.72,31.75,130728.0,30.8779,30.8779,30.7808,30.81,130728.0
2020-08-27 10:50:00,31.75,31.93,31.72,31.92,134938.0,30.81,30.9846,30.7808,30.9749,134938.0
2020-08-27 10:55:00,31.93,31.97,31.87,31.94,95018.0,30.9846,31.0234,30.9264,30.9943,95018.0
2020-08-27 11:00:00,31.93,32.04,31.93,32.01,186406.0,30.9846,31.0914,30.9846,31.0623,186406.0
2020-08-27 11:05:00,32.01,32.02,31.92,31.93,78648.0,31.0623,31.072,30.9749,30.9846,78648.0
2020-08-27 11:10:00,31.92,31.95,31.86,31.87,116436.0,30.9749,31.004,30.9167,30.9264,116436.0
2020-08-27 11:15:00,31.88,31.89,31.75,31.78,126232.0,30.9361,30.9458,30.81,30.8391,126232.0
2020-08-27 11:20:00,31.78,31.83,31.75,31.82,121342.0,30.8391,30.8876,30.81,30.8779,121342.0
2020-08-27 11:25:00,31.8,31.84,31.74,31.8,116080.0,30.8585,30.8973,30.8003,30.8585,116080.0
2020-08-27 11:30:00,31.8,31.83,31.68,31.83,125632.0,30.8585,30.8876,30.742,30.8876,125632.0
2020-08-27 11:35:00,31.83,31.93,31.82,31.93,138824.0,30.8876,30.9846,30.8779,30.9846,138824.0
2020-08-27 11:40:00,31.93,31.99,31.91,31.99,68346.0,30.9846,31.0428,30.9652,31.0428,68346.0
2020-08-27 11:45:00,31.99,32.03,31.96,31.96,95866.0,31.0428,31.0817,31.0137,31.0137,95866.0
2020-08-27 11:50:00,31.98,32.0,31.96,31.98,121574.0,31.0331,31.0526,31.0137,31.0331,121574.0
2020-08-27 11:55:00,31.99,32.0,31.93,31.94,43468.0,31.0428,31.0526,30.9846,30.9943,43468.0
2020-08-27 12:00:00,31.94,31.94,31.76,31.85,117598.0,30.9943,30.9943,30.8197,30.907,117598.0
2020-08-27 12:05:00,31.84,31.89,31.82,31.86,178074.0,30.8973,30.9458,30.8779,30.9167,178074.0
2020-08-27 12:10:00,31.85,31.86,31.78,31.78,30012.0,30.907,30.9167,30.8391,30.8391,30012.0
2020-08-27 12:15:00,31.8,31.8,31.66,31.67,127252.0,30.8585,30.8585,30.7226,30.7323,127252.0
2020-08-27 12:20:00,31.66,31.72,31.6,31.72,190698.0,30.7226,30.7808,30.6644,30.7808,190698.0
2020-08-27 12:25:00,31.71,31.73,31.58,31.59,109060.0,30.7711,30.7905,30.645,30.6547,109060.0
2020-08-27 12:30:00,31.59,31.68,31.52,31.56,137980.0,30.6547,30.742,30.5868,30.6256,137980.0
2020-08-27 12:35:00,31.56,31.57,31.42,31.49,131282.0,30.6256,30.6353,30.4897,30.5577,131282.0
2020-08-27 12:40:00,31.49,31.52,31.42,31.46,171394.0,30.5577,30.5868,30.4897,30.5285,171394.0
2020-08-27 12:45:00,31.45,31.5,31.34,31.38,232526.0,30.5188,30.5674,30.4121,30.4509,232526.0
2020-08-27 12:50:00,31.38,31.39,31.13,31.23,228038.0,30.4509,30.4606,30.2083,30.3054,228038.0
2020-08-27 12:55:00,31.25,31.35,31.2,31.27,243942.0,30.3248,30.4218,30.2762,30.3442,243942.0
2020-08-27 13:00:00,31.23,31.29,31.18,31.24,133554.0,30.3054,30.3636,30.2568,30.3151,133554.0
2020-08-27 13:05:00,31.23,31.4,31.16,31.39,141328.0,30.3054,30.4703,30.2374,30.4606,141328.0
2020-08-27 13:10:00,31.39,31.51,31.36,31.48,143070.0,30.4606,30.5771,30.4315,30.5479,143070.0
2020-08-27 13:15:00,31.48,31.52,31.36,31.48,165974.0,30.5479,30.5868,30.4315,30.5479,165974.0
2020-08-27 13:20:00,31.49,31.58,31.45,31.54,130908.0,30.5577,30.645,30.5188,30.6062,130908.0
2020-08-27 13:25:00,31.54,31.63,31.54,31.6,106734.0,30.6062,30.6935,30.6062,30.6644,106734.0
2020-08-27 13:30:00,31.6,31.62,31.54,31.56,119330.0,30.6644,30.6838,30.6062,30.6256,119330.0
2020-08-27 13:35:00,31.57,31.6,31.53,31.55,45492.0,30.6353,30.6644,30.5965,30.6159,45492.0
2020-08-27 13:40:00,31.56,31.6,31.52,31.56,43708.0,30.6256,30.6644,30.5868,30.6256,43708.0
2020-08-27 13:45:00,31.57,31.57,31.5,31.54,77908.0,30.6353,30.6353,30.5674,30.6062,77908.0
2020-08-27 13:50:00,31.54,31.54,31.41,31.48,109738.0,30.6062,30.6062,30.48,30.5479,109738.0
2020-08-27 13:55:00,31.48,31.71,31.47,31.7,118308.0,30.5479,30.7711,30.5382,30.7614,118308.0
2020-08-27 14:00:00,31.69,31.81,31.67,31.81,131418.0,30.7517,30.8682,30.7323,30.8682,131418.0
2020-08-27 14:05:00,31.81,31.81,31.75,31.76,73512.0,30.8682,30.8682,30.81,30.8197,73512.0
2020-08-27 14:10:00,31.75,31.82,31.73,31.81,51372.0,30.81,30.8779,30.7905,30.8682,51372.0
2020-08-27 14:15:00,31.79,31.85,31.79,31.8,55362.0,30.8488,30.907,30.8488,30.8585,55362.0
2020-08-27 14:20:00,31.81,31.82,31.75,31.77,43988.0,30.8682,30.8779,30.81,30.8294,43988.0
2020-08-27 14:25:00,31.78,31.9,31.78,31.9,79300.0,30.8391,30.9555,30.8391,30.9555,79300.0
2020-08-27 14:30:00,31.9,31.91,31.85,31.85,39104.0,30.9555,30.9652,30.907,30.907,39104.0
2020-08-27 14:35:00,31.87,31.92,31.86,31.89,51748.0,30.9264,30.9749,30.9167,30.9458,51748.0
2020-08-27 14:40:00,31.89,31.93,31.89,31.91,43532.0,30.9458,30.9846,30.9458,30.9652,43532.0
2020-08-27 14:45:00,31.93,31.93,31.82,31.83,80966.0,30.9846,30.9846,30.8779,30.8876,80966.0
2020-08-27 14:50:00,31.84,31.86,31.76,31.78,65448.0,30.8973,30.9167,30.8197,30.8391,65448.0
2020-08-27 14:55:00,31.78,31.84,31.78,31.84,59442.0,30.8391,30.8973,30.8391,30.8973,59442.0
2020-08-27 15:00:00,31.85,31.9,31.82,31.85,95390.0,30.907,30.9555,30.8779,30.907,95390.0
2020-08-27 15:05:00,31.82,31.86,31.73,31.83,131304.0,30.8779,30.9167,30.7905,30.8876,131304.0
2020-08-27 15:10:00,31.86,31.91,31.8,31.84,92816.0,30.9167,30.9652,30.8585,30.8973,92816.0
2020-08-27 15:15:00,31.83,31.93,31.81,31.93,64228.0,30.8876,30.9846,30.8682,30.9846,64228.0
2020-08-27 15:20:00,31.93,31.98,31.92,31.93,107534.0,30.9846,31.0331,30.9749,30.9846,107534.0
2020-08-27 15:25:00,31.93,31.93,31.88,31.91,44982.0,30.9846,30.9846,30.9361,30.9652,44982.0
2020-08-27 15:30:00,31.93,31.95,31.87,31.93,88132.0,30.9846,31.004,30.9264,30.9846,88132.0
2020-08-27 15:35:00,31.93,31.94,31.85,31.85,46608.0,30.9846,30.9943,30.907,30.907,46608.0
2020-08-27 15:40:00,31.84,31.91,31.78,31.79,89920.0,30.8973,30.9652,30.8391,30.8488,89920.0
2020-08-27 15:45:00,31.82,31.86,31.75,31.77,115848.0,30.8779,30.9167,30.81,30.8294,115848.0
2020-08-27 15:50:00,31.76,31.76,31.67,31.67,228148.0,30.8197,30.8197,30.7323,30.7323,228148.0
2020-08-27 15:55:00,31.67,31.72,31.58,31.63,197614.0,30.7323,30.7808,30.645,30.6935,197614.0
2020-08-28 09:30:00,31.93,31.95,31.69,31.78,283032.0,30.9846,31.004,30.7517,30.8391,283032.0
2020-08-28 09:35:00,31.8,31.88,31.73,31.74,186892.0,30.8585,30.9361,30.7905,30.8003,186892.0
2020-08-28 09:40:00,31.77,31.88,31.75,31.87,170084.0,30.8294,30.9361,30.81,30.9264,170084.0
2020-08-28 09:45:00,31.85,31.87,31.74,31.81,86134.0,30.907,30.9264,30.8003,30.8682,86134.0
2020-08-28 09:50:00,31.8,31.89,31.74,31.88,111854.0,30.8585,30.9458,30.8003,30.9361,111854.0
2020-08-28 09:55:00,31.85,31.88,31.81,31.88,65784.0,30.907,30.9361,30.8682,30.9361,65784.0
2020-08-28 10:00:00,31.88,31.89,31.8,31.81,87090.0,30.9361,30.9458,30.8585,30.8682,87090.0
2020-08-28 10:05:00,31.81,31.86,31.7,31.78,129872.0,30.8682,30.9167,30.7614,30.8391,129872.0
2020-08-28 10:10:00,31.75,31.8,31.69,31.71,119834.0,30.81,30.8585,30.7517,30.7711,119834.0
2020-08-28 10:15:00,31.72,31.78,31.67,31.77,107450.0,30.7808,30.8391,30.7323,30.8294,107450.0
2020-08-28 10:20:00,31.77,31.8,31.72,31.77,54590.0,30.8294,30.8585,30.7808,30.8294,54590.0
2020-08-28 10:25:00,31.77,31.81,31.73,31.75,71404.0,30.8294,30.8682,30.7905,30.81,71404.0
2020-08-28 10:30:00,31.75,31.82,31.64,31.66,122352.0,30.81,30.8779,30.7032,30.7226,122352.0
2020-08-28 10:35:00,31.67,31.71,31.59,31.7,156758.0,30.7323,30.7711,30.6547,30.7614,156758.0
2020-08-28 10:40:00,31.69,31.78,31.69,31.76,52484.0,30.7517,30.8391,30.7517,30.8197,52484.0
2020-08-28 10:45:00,31.75,31.75,31.63,31.73,146332.0,30.81,30.81,30.6935,30.7905,146332.0
2020-08-28 10:50:00,31.74,31.74,31.63,31.71,102324.0,30.8003,30.8003,30.6935,30.7711,102324.0
2020-08-28 10:55:00,31.72,31.73,31.57,31.64,138190.0,30.7808,30.7905,30.6353,30.7032,138190.0
2020-08-28 11:00:00,31.65,31.68,31.61,31.65,124276.0,30.7129,30.742,30.6741,30.7129,124276.0
2020-08-28 11:05:00,31.66,31.77,31.66,31.73,106004.0,30.7226,30.8294,30.7226,30.7905,106004.0
2020-08-28 11:10:00,31.74,31.79,31.73,31.77,138812.0,30.8003,30.8488,30.7905,30.8294,138812.0
2020-08-28 11:15:00,31.77,31.81,31.75,31.8,77950.0,30.8294,30.8682,30.81,30.8585,77950.0
2020-08-28 11:20:00,31.81,31.87,31.81,31.84,52172.0,30.8682,30.9264,30.8682,30.8973,52172.0
2020-08-28 11:25:00,31.85,31.88,31.83,31.85,50968.0,30.907,30.9361,30.8876,30.907,50968.0
2020-08-28 11:30:00,31.84,31.85,31.8,31.81,65214.0,30.8973,30.907,30.8585,30.8682,65214.0
2020-08-28 11:35:00,31.85,31.86,31.82,31.85,57280.0,30.907,30.9167,30.8779,30.907,57280.0
2020-08-28 11:40:00,31.83,31.87,31.81,31.87,37382.0,30.8876,30.9264,30.8682,30.9264,37382.0
2020-08-28 11:45:00,31.86,31.88,31.83,31.85,56652.0,30.9167,30.9361,30.8876,30.907,56652.0
2020-08-28 11:50:00,31.85,31.88,31.85,31.87,56816.0,30.907,30.9361,30.907,30.9264,56816.0
2020-08-28 11:55:00,31.86,31.92,31.86,31.88,56276.0,30.9167,30.9749,30.9167,30.9361,56276.0
2020-08-28 12:00:00,31.86,31.89,31.85,31.88,28180.0,30.9167,30.9458,30.907,30.9361,28180.0
2020-08-28 12:05:00,31.88,31.93,31.88,31.92,36234.0,30.9361,30.9846,30.9361,30.9749,36234.0
2020-08-28 12:10:00,31.92,31.92,31.9,31.9,21240.0,30.9749,30.9749,30.9555,30.9555,21240.0
2020-08-28 12:15:00,31.9,31.93,31.88,31.89,62128.0,30.9555,30.9846,30.9361,30.9458,62128.0
2020-08-28 12:20:00,31.89,31.91,31.86,31.87,42436.0,30.9458,30.9652,30.9167,30.9264,42436.0
2020-08-28 12:25:00,31.87,31.87,31.85,31.85,28598.0,30.9264,30.9264,30.907,30.907,28598.0
2020-08-28 12:30:00,31.86,31.89,31.85,31.85,50996.0,30.9167,30.9458,30.907,30.907,50996.0
2020-08-28 12:35:00,31.86,31.86,31.82,31.84,26146.0,30.9167,30.9167,30.8779,30.8973,26146.0
2020-08-28 12:40:00,31.86,31.9,31.86,31.88,75296.0,30.9167,30.9555,30.9167,30.9361,75296.0
2020-08-28 12:45:00,31.89,31.97,31.88,31.95,56334.0,30.9458,31.0234,30.9361,31.004,56334.0
2020-08-28 12:50:00,31.95,31.96,31.92,31.95,42580.0,31.004,31.0137,30.9749,31.004,42580.0
2020-08-28 12:55:00,31.95,31.99,31.95,31.99,52888.0,31.004,31.0428,31.004,31.0428,52888.0
2020-08-28 13:00:00,31.98,31.98,31.94,31.94,46328.0,31.0331,31.0331,30.9943,30.9943,46328.0
2020-08-28 13:05:00,31.96,31.96,31.89,31.91,36436.0,31.0137,31.0137,30.9458,30.9652,36436.0
2020-08-28 13:10:00,31.91,31.91,31.82,31.82,90310.0,30.9652,30.9652,30.8779,30.8779,90310.0
2020-08-28 13:15:00,31.81,31.91,31.81,31.89,78614.0,30.8682,30.9652,30.8682,30.9458,78614.0
2020-08-28 13:20:00,31.88,31.9,31.84,31.85,80206.0,30.9361,30.9555,30.8973,30.907,80206.0
2020-08-28 13:25:00,31.85,31.86,31.75,31.75,126932.0,30.907,30.9167,30.81,30.81,126932.0
2020-08-28 13:30:00,31.75,31.8,31.73,31.77,95412.0,30.81,30.8585,30.7905,30.8294,95412.0
2020-08-28 13:35:00,31.77,31.82,31.77,31.8,56084.0,30.8294,30.8779,30.8294,30.8585,56084.0
2020-08-28 13:40:00,31.8,31.84,31.79,31.82,44398.0,30.8585,30.8973,30.8488,30.8779,44398.0
2020-08-28 13:45:00,31.84,31.85,31.79,31.79,135654.0,30.8973,30.907,30.8488,30.8488,135654.0
2020-08-28 13:50:00,31.8,31.9,31.79,31.9,91552.0,30.8585,30.9555,30.8488,30.9555,91552.0
2020-08-28 13:55:00,31.9,31.9,31.85,31.86,60476.0,30.9555,30.9555,30.907,30.9167,60476.0
2020-08-28 14:00:00,31.86,31.9,31.83,31.86,124344.0,30.9167,30.9555,30.8876,30.9167,124344.0
2020-08-28 14:05:00,31.86,31.9,31.8,31.88,90042.0,30.9167,30.9555,30.8585,30.9361,90042.0
2020-08-28 14:10:00,31.9,31.91,31.86,31.88,12452.0,30.9555,30.9652,30.9167,30.9361,12452.0
2020-08-28 14:15:00,31.88,31.92,31.88,31.92,44422.0,30.9361,30.9749,30.9361,30.9749,44422.0
2020-08-28 14:20:00,31.92,31.93,31.9,31.9,88656.0,30.9749,30.9846,30.9555,30.9555,88656.0
2020-08-28 14:25:00,31.9,31.94,31.9,31.93,54092.0,30.9555,30.9943,30.9555,30.9846,54092.0
2020-08-28 14:30:00,31.94,31.95,31.89,31.9,162212.0,30.9943,31.004,30.9458,30.9555,162212.0
2020-08-28 14:35:00,31.91,31.93,31.9,31.91,72652.0,30.9652,30.9846,30.9555,30.9652,72652.0
2020-08-28 14:40:00,31.91,31.95,31.91,31.94,79104.0,30.9652,31.004,30.9652,30.9943,79104.0
2020-08-28 14:45:00,31.94,32.04,31.94,32.02,194300.0,30.9943,31.0914,30.9943,31.072,194300.0
2020-08-28 14:50:00,32.02,32.04,31.97,31.98,176320.0,31.072,31.0914,31.0234,31.0331,176320.0
2020-08-28 14:55:00,31.98,32.01,31.95,32.01,148982.0,31.0331,31.0623,31.004,31.0623,148982.0
2020-08-28 15:00:00,32.01,32.04,31.99,32.01,151720.0,31.0623,31.0914,31.0428,31.0623,151720.0
2020-08-28 15:05:00,32.02,32.13,32.02,32.11,217410.0,31.072,31.1787,31.072,31.1593,217410.0
2020-08-28 15:10:00,32.12,32.2,32.11,32.19,180776.0,31.169,31.2466,31.1593,31.2369,180776.0
2020-08-28 15:15:00,32.18,32.22,32.16,32.21,162646.0,31.2272,31.266,31.2078,31.2563,162646.0
2020-08-28 15:20:00,32.21,32.24,32.16,32.18,341428.0,31.2563,31.2854,31.2078,31.2272,341428.0
2020-08-28 15:25:00,32.18,32.22,32.18,32.18,230944.0,31.2272,31.266,31.2272,31.2272,230944.0
2020-08-28 15:30:00,32.18,32.24,32.17,32.24,179608.0,31.2272,31.2854,31.2175,31.2854,179608.0
2020-08-28 15:35:00,32.24,32.24,32.2,32.23,161354.0,31.2854,31.2854,31.2466,31.2757,161354.0
2020-08-28 15:40:00,32.24,32.26,32.22,32.24,117926.0,31.2854,31.3049,31.266,31.2854,117926.0
2020-08-28 15:45:00,32.25,32.27,32.2,32.2,198328.0,31.2952,31.3146,31.2466,31.2466,198328.0
2020-08-28 15:50:00,32.21,32.25,32.13,32.16,324258.0,31.2563,31.2952,31.1787,31.2078,324258.0
2020-08-28 15:55:00,32.16,32.26,32.15,32.23,512038.0,31.2078,31.3049,31.1981,31.2757,512038.0
2020-08-31 09:30:00,32.16,32.22,32.1,32.11,243390.0,31.2078,31.266,31.1496,31.1593,243390.0
2020-08-31 09:35:00,32.12,32.13,32.04,32.13,203322.0,31.169,31.1787,31.0914,31.1787,203322.0
2020-08-31 09:40:00,32.13,32.26,32.13,32.19,293522.0,31.1787,31.3049,31.1787,31.2369,293522.0
2020-08-31 09:45:00,32.19,32.22,32.13,32.16,175616.0,31.2369,31.266,31.1787,31.2078,175616.0
2020-08-31 09:50:00,32.17,32.17,32.04,32.05,138134.0,31.2175,31.2175,31.0914,31.1011,138134.0
2020-08-31 09:55:00,32.05,32.1,32.04,32.08,98108.0,31.1011,31.1496,31.0914,31.1302,98108.0
2020-08-31 10:00:00,32.07,32.13,32.06,32.13,109462.0,31.1205,31.1787,31.1108,31.1787,109462.0
2020-08-31 10:05:00,32.13,32.13,32.02,32.11,127130.0,31.1787,31.1787,31.072,31.1593,127130.0
2020-08-31 10:10:00,32.12,32.17,32.05,32.12,125210.0,31.169,31.2175,31.1011,31.169,125210.0
2020-08-31 10:15:00,32.12,32.17,32.06,32.17,81968.0,31.169,31.2175,31.1108,31.2175,81968.0
2020-08-31 10:20:00,32.17,32.2,32.16,32.17,81998.0,31.2175,31.2466,31.2078,31.2175,81998.0
2020-08-31 10:25:00,32.16,32.16,32.09,32.1,60022.0,31.2078,31.2078,31.1399,31.1496,60022.0
2020-08-31 10:30:00,32.1,32.25,32.1,32.24,92610.0,31.1496,31.2952,31.1496,31.2854,92610.0
2020-08-31 10:35:00,32.24,32.24,32.19,32.19,159224.0,31.2854,31.2854,31.2369,31.2369,159224.0
2020-08-31 10:40:00,32.19,32.2,32.13,32.13,92796.0,31.2369,31.2466,31.1787,31.1787,92796.0
2020-08-31 10:45:00,32.13,32.23,32.1,32.22,106758.0,31.1787,31.2757,31.1496,31.266,106758.0
2020-08-31 10:50:00,32.22,32.22,32.17,32.18,81742.0,31.266,31.266,31.2175,31.2272,81742.0
2020-08-31 10:55:00,32.19,32.24,32.18,32.24,51356.0,31.2369,31.2854,31.2272,31.2854,51356.0
2020-08-31 11:00:00,32.24,32.28,32.23,32.26,117826.0,31.2854,31.3243,31.2757,31.3049,117826.0
2020-08-31 11:05:00,32.26,32.29,32.21,32.22,102068.0,31.3049,31.334,31.2563,31.266,102068.0
2020-08-31 11:10:00,32.22,32.24,32.17,32.19,76062.0,31.266,31.2854,31.2175,31.2369,76062.0
2020-08-31 11:15:00,32.2,32.24,32.15,32.15,100106.0,31.2466,31.2854,31.1981,31.1981,100106.0
2020-08-31 11:20:00,32.13,32.13,31.96,31.97,255934.0,31.1787,31.1787,31.0137,31.0234,255934.0
2020-08-31 11:25:00,31.97,31.98,31.82,31.92,197212.0,31.0234,31.0331,30.8779,30.9749,197212.0
2020-08-31 11:30:00,31.92,31.94,31.85,31.92,118092.0,30.9749,30.9943,30.907,30.9749,118092.0
2020-08-31 11:35:00,31.93,32.04,31.92,32.02,194500.0,30.9846,31.0914,30.9749,31.072,194500.0
2020-08-31 11:40:00,32.04,32.11,32.03,32.1,123342.0,31.0914,31.1593,31.0817,31.1496,123342.0
2020-08-31 11:45:00,32.1,32.16,32.1,32.13,88842.0,31.1496,31.2078,31.1496,31.1787,88842.0
2020-08-31 11:50:00,32.13,32.17,32.13,32.15,50430.0,31.1787,31.2175,31.1787,31.1981,50430.0
2020-08-31 11:55:00,32.15,32.17,32.1,32.1,28682.0,31.1981,31.2175,31.1496,31.1496,28682.0
2020-08-31 12:00:00,32.1,32.17,32.07,32.16,113240.0,31.1496,31.2175,31.1205,31.2078,113240.0
2020-08-31 12:05:00,32.16,32.2,32.15,32.18,50094.0,31.2078,31.2466,31.1981,31.2272,50094.0
2020-08-31 12:10:00,32.22,32.22,32.15,32.16,34254.0,31.266,31.266,31.1981,31.2078,34254.0
2020-08-31 12:15:00,32.16,32.25,32.15,32.23,59432.0,31.2078,31.2952,31.1981,31.2757,59432.0
2020-08-31 12:20:00,32.23,32.24,32.17,32.19,79124.0,31.2757,31.2854,31.2175,31.2369,79124.0
2020-08-31 12:25:00,32.2,32.2,32.1,32.18,36840.0,31.2466,31.2466,31.1496,31.2272,36840.0
2020-08-31 12:30:00,32.18,32.19,32.13,32.17,38228.0,31.2272,31.2369,31.1787,31.2175,38228.0
2020-08-31 12:35:00,32.17,32.17,32.12,32.13,61474.0,31.2175,31.2175,31.169,31.1787,61474.0
2020-08-31 12:40:00,32.13,32.16,32.09,32.1,46972.0,31.1787,31.2078,31.1399,31.1496,46972.0
2020-08-31 12:45:00,32.1,32.16,32.1,32.13,22148.0,31.1496,31.2078,31.1496,31.1787,22148.0
2020-08-31 12:50:00,32.14,32.22,32.13,32.2,29206.0,31.1884,31.266,31.1787,31.2466,29206.0
2020-08-31 12:55:00,32.19,32.21,32.18,32.2,19658.0,31.2369,31.2563,31.2272,31.2466,19658.0
2020-08-31 13:00:00,32.21,32.21,32.16,32.19,23684.0,31.2563,31.2563,31.2078,31.2369,23684.0
2020-08-31 13:05:00,32.21,32.23,32.18,32.2,42586.0,31.2563,31.2757,31.2272,31.2466,42586.0
2020-08-31 13:10:00,32.2,32.23,32.17,32.23,31624.0,31.2466,31.2757,31.2175,31.2757,31624.0
2020-08-31 13:15:00,32.23,32.26,32.22,32.26,88338.0,31.2757,31.3049,31.266,31.3049,88338.0
2020-08-31 13:20:00,32.24,32.25,32.22,32.25,48812.0,31.2854,31.2952,31.266,31.2952,48812.0
2020-08-31 13:25:00,32.25,32.25,32.21,32.23,25622.0,31.2952,31.2952,31.2563,31.2757,25622.0
2020-08-31 13:30:00,32.23,32.27,32.23,32.26,30870.0,31.2757,31.3146,31.2757,31.3049,30870.0
2020-08-31 13:35:00,32.26,32.26,32.21,32.23,58866.0,31.3049,31.3049,31.2563,31.2757,58866.0
2020-08-31 13:40:00,32.23,32.27,32.23,32.26,33986.0,31.2757,31.3146,31.2757,31.3049,33986.0
2020-08-31 13:45:00,32.25,32.29,32.25,32.29,34078.0,31.2952,31.334,31.2952,31.334,34078.0
2020-08-31 13:50:00,32.27,32.3,32.24,32.24,37182.0,31.3146,31.3437,31.2854,31.2854,37182.0
2020-08-31 13:55:00,32.25,32.25,32.22,32.24,59594.0,31.2952,31.2952,31.266,31.2854,59594.0
2020-08-31 14:00:00,32.24,32.24,32.17,32.23,64926.0,31.2854,31.2854,31.2175,31.2757,64926.0
2020-08-31 14:05:00,32.19,32.22,32.17,32.21,22240.0,31.2369,31.266,31.2175,31.2563,22240.0
2020-08-31 14:10:00,32.23,32.25,32.22,32.23,45446.0,31.2757,31.2952,31.266,31.2757,45446.0
2020-08-31 14:15:00,32.22,32.26,32.19,32.2,75902.0,31.266,31.3049,31.2369,31.2466,75902.0
2020-08-31 14:20:00,32.2,32.23,32.19,32.22,14384.0,31.2466,31.2757,31.2369,31.266,14384.0
2020-08-31 14:25:00,32.23,32.23,32.16,32.17,42456.0,31.2757,31.2757,31.2078,31.2175,42456.0
2020-08-31 14:30:00,32.17,32.19,32.12,32.13,43392.0,31.2175,31.2369,31.169,31.1787,43392.0
2020-08-31 14:35:00,32.15,32.19,32.13,32.18,48464.0,31.1981,31.2369,31.1787,31.2272,48464.0
2020-08-31 14:40:00,32.18,32.26,32.17,32.25,63728.0,31.2272,31.3049,31.2175,31.2952,63728.0
2020-08-31 14:45:00,32.24,32.3,32.23,32.25,165404.0,31.2854,31.3437,31.2757,31.2952,165404.0
2020-08-31 14:50:00,32.26,32.3,32.24,32.27,61010.0,31.3049,31.3437,31.2854,31.3146,61010.0
2020-08-31 14:55:00,32.27,32.31,32.27,32.28,55156.0,31.3146,31.3534,31.3146,31.3243,55156.0
2020-08-31 15:00:00,32.28,32.29,32.17,32.18,115122.0,31.3243,31.334,31.2175,31.2272,115122.0
2020-08-31 15:05:00,32.19,32.29,32.18,32.28,86780.0,31.2369,31.334,31.2272,31.3243,86780.0
2020-08-31 15:10:00,32.27,32.28,32.21,32.22,41396.0,31.3146,31.3243,31.2563,31.266,41396.0
2020-08-31 15:15:00,32.23,32.23,32.12,32.12,55678.0,31.2757,31.2757,31.169,31.169,55678.0
2020-08-31 15:20:00,32.12,32.14,32.04,32.08,88102.0,31.169,31.1884,31.0914,31.1302,88102.0
2020-08-31 15:25:00,32.06,32.2,32.03,32.2,119732.0,31.1108,31.2466,31.0817,31.2466,119732.0
2020-08-31 15:30:00,32.2,32.21,32.16,32.18,59048.0,31.2466,31.2563,31.2078,31.2272,59048.0
2020-08-31 15:35:00,32.19,32.27,32.19,32.25,84568.0,31.2369,31.3146,31.2369,31.2952,84568.0
2020-08-31 15:40:00,32.24,32.27,32.16,32.24,103284.0,31.2854,31.3146,31.2078,31.2854,103284.0
2020-08-31 15:45:00,32.25,32.41,32.24,32.4,225176.0,31.2952,31.4504,31.2854,31.4407,225176.0
2020-08-31 15:50:00,32.39,32.43,32.22,32.22,236066.0,31.431,31.4698,31.266,31.266,236066.0
2020-08-31 15:55:00,32.23,32.26,31.87,31.88,600624.0,31.2757,31.3049,30.9264,30.9361,600624.0
2020-09-01 09:30:00,32.12,32.12,31.85,31.94,611884.0,31.169,31.169,30.907,30.9943,611884.0
2020-09-01 09:35:00,31.93,32.03,31.86,32.01,201162.0,30.9846,31.0817,30.9167,31.0623,201162.0
2020-09-01 09:40:00,32.01,32.12,32.01,32.09,167044.0,31.0623,31.169,31.0623,31.1399,167044.0
2020-09-01 09:45:00,32.09,32.16,32.07,32.16,132274.0,31.1399,31.2078,31.1205,31.2078,132274.0
2020-09-01 09:50:00,32.14,32.2,32.09,32.2,154314.0,31.1884,31.2466,31.1399,31.2466,154314.0
2020-09-01 09:55:00,32.2,32.22,32.17,32.19,71672.0,31.2466,31.266,31.2175,31.2369,71672.0
2020-09-01 10:00:00,32.22,32.35,32.21,32.3,312370.0,31.266,31.3922,31.2563,31.3437,312370.0
2020-09-01 10:05:00,32.3,32.35,32.18,32.19,115132.0,31.3437,31.3922,31.2272,31.2369,115132.0
2020-09-01 10:10:00,32.19,32.27,32.13,32.16,153826.0,31.2369,31.3146,31.1787,31.2078,153826.0
2020-09-01 10:15:00,32.17,32.24,32.11,32.23,117678.0,31.2175,31.2854,31.1593,31.2757,117678.0
2020-09-01 10:20:00,32.24,32.34,32.23,32.34,152290.0,31.2854,31.3825,31.2757,31.3825,152290.0
2020-09-01 10:25:00,32.34,32.45,32.33,32.44,210856.0,31.3825,31.4892,31.3728,31.4795,210856.0
2020-09-01 10:30:00,32.45,32.45,32.38,32.39,76970.0,31.4892,31.4892,31.4213,31.431,76970.0
2020-09-01 10:35:00,32.4,32.42,32.33,32.38,209344.0,31.4407,31.4601,31.3728,31.4213,209344.0
2020-09-01 10:40:00,32.38,32.42,32.33,32.35,76608.0,31.4213,31.4601,31.3728,31.3922,76608.0
2020-09-01 10:45:00,32.35,32.43,32.33,32.35,121446.0,31.3922,31.4698,31.3728,31.3922,121446.0
2020-09-01 10:50:00,32.35,32.4,32.26,32.27,289306.0,31.3922,31.4407,31.3049,31.3146,289306.0
2020-09-01 10:55:00,32.27,32.32,32.23,32.24,1355926.0,31.3146,31.3631,31.2757,31.2854,1355926.0
2020-09-01 11:00:00,32.24,32.29,32.22,32.26,50826.0,31.2854,31.334,31.266,31.3049,50826.0
2020-09-01 11:05:00,32.26,32.31,32.24,32.31,77928.0,31.3049,31.3534,31.2854,31.3534,77928.0
2020-09-01 11:10:00,32.3,32.33,32.27,32.33,193514.0,31.3437,31.3728,31.3146,31.3728,193514.0
2020-09-01 11:15:00,32.34,32.4,32.31,32.33,124638.0,31.3825,31.4407,31.3534,31.3728,124638.0
2020-09-01 11:20:00,32.33,32.33,32.17,32.21,472320.0,31.3728,31.3728,31.2175,31.2563,472320.0
2020-09-01 11:25:00,32.22,32.29,32.17,32.28,671994.0,31.266,31.334,31.2175,31.3243,671994.0
2020-09-01 11:30:00,32.27,32.31,32.25,32.29,270862.0,31.3146,31.3534,31.2952,31.334,270862.0
2020-09-01 11:35:00,32.31,32.34,32.28,32.29,56378.0,31.3534,31.3825,31.3243,31.334,56378.0
2020-09-01 11:40:00,32.31,32.32,32.24,32.3,50724.0,31.3534,31.3631,31.2854,31.3437,50724.0
2020-09-01 11:45:00,32.29,32.31,32.26,32.31,35106.0,31.334,31.3534,31.3049,31.3534,35106.0
2020-09-01 11:50:00,32.31,32.35,32.27,32.29,57110.0,31.3534,31.3922,31.3146,31.334,57110.0
2020-09-01 11:55:00,32.29,32.3,32.24,32.26,70078.0,31.334,31.3437,31.2854,31.3049,70078.0
2020-09-01 12:00:00,32.28,32.32,32.26,32.32,49714.0,31.3243,31.3631,31.3049,31.3631,49714.0
2020-09-01 12:05:00,32.33,32.36,32.33,32.35,63544.0,31.3728,31.4019,31.3728,31.3922,63544.0
2020-09-01 12:10:00,32.37,32.38,32.33,32.38,33216.0,31.4116,31.4213,31.3728,31.4213,33216.0
2020-09-01 12:15:00,32.38,32.38,32.34,32.37,16260.0,31.4213,31.4213,31.3825,31.4116,16260.0
2020-09-01 12:20:00,32.38,32.38,32.32,32.32,27534.0,31.4213,31.4213,31.3631,31.3631,27534.0
2020-09-01 12:25:00,32.32,32.35,32.31,32.33,21664.0,31.3631,31.3922,31.3534,31.3728,21664.0
2020-09-01 12:30:00,32.33,32.37,32.32,32.36,15182.0,31.3728,31.4116,31.3631,31.4019,15182.0
2020-09-01 12:35:00,32.36,32.37,32.32,32.33,27724.0,31.4019,31.4116,31.3631,31.3728,27724.0
2020-09-01 12:40:00,32.33,32.34,32.28,32.32,38840.0,31.3728,31.3825,31.3243,31.3631,38840.0
2020-09-01 12:45:00,32.33,32.36,32.31,32.32,28106.0,31.3728,31.4019,31.3534,31.3631,28106.0
2020-09-01 12:50:00,32.31,32.37,32.31,32.36,8380.0,31.3534,31.4116,31.3534,31.4019,8380.0
2020-09-01 12:55:00,32.35,32.39,32.35,32.39,40528.0,31.3922,31.431,31.3922,31.431,40528.0
2020-09-01 13:00:00,32.38,32.38,32.34,32.34,12434.0,31.4213,31.4213,31.3825,31.3825,12434.0
2020-09-01 13:05:00,32.35,32.35,32.33,32.34,28766.0,31.3922,31.3922,31.3728,31.3825,28766.0
2020-09-01 13:10:00,32.33,32.34,32.29,32.32,41670.0,31.3728,31.3825,31.334,31.3631,41670.0
2020-09-01 13:15:00,32.31,32.35,32.31,32.34,24340.0,31.3534,31.3922,31.3534,31.3825,24340.0
2020-09-01 13:20:00,32.33,32.35,32.31,32.35,10938.0,31.3728,31.3922,31.3534,31.3922,10938.0
2020-09-01 13:25:00,32.34,32.36,32.33,32.34,34604.0,31.3825,31.4019,31.3728,31.3825,34604.0
2020-09-01 13:30:00,32.34,32.35,32.32,32.32,13970.0,31.3825,31.3922,31.3631,31.3631,13970.0
2020-09-01 13:35:00,32.34,32.39,32.34,32.38,24120.0,31.3825,31.431,31.3825,31.4213,24120.0
2020-09-01 13:40:00,32.39,32.47,32.39,32.46,36520.0,31.431,31.5086,31.431,31.4989,36520.0
2020-09-01 13:45:00,32.46,32.46,32.44,32.46,113300.0,31.4989,31.4989,31.4795,31.4989,113300.0
2020-09-01 13:50:00,32.46,32.46,32.39,32.41,76860.0,31.4989,31.4989,31.431,31.4504,76860.0
2020-09-01 13:55:00,32.43,32.45,32.42,32.42,26200.0,31.4698,31.4892,31.4601,31.4601,26200.0
2020-09-01 14:00:00,32.43,32.44,32.41,32.44,18780.0,31.4698,31.4795,31.4504,31.4795,18780.0
2020-09-01 14:05:00,32.44,32.46,32.43,32.45,21162.0,31.4795,31.4989,31.4698,31.4892,21162.0
2020-09-01 14:10:00,32.46,32.49,32.46,32.49,69842.0,31.4989,31.528,31.4989,31.528,69842.0
2020-09-01 14:15:00,32.49,32.5,32.48,32.49,63674.0,31.528,31.5377,31.5183,31.528,63674.0
2020-09-01 14:20:00,32.5,32.52,32.48,32.52,88758.0,31.5377,31.5572,31.5183,31.5572,88758.0
2020-09-01 14:25:00,32.51,32.56,32.49,32.54,77028.0,31.5475,31.596,31.528,31.5766,77028.0
2020-09-01 14:30:00,32.53,32.56,32.53,32.54,126788.0,31.5669,31.596,31.5669,31.5766,126788.0
2020-09-01 14:35:00,32.53,32.57,32.52,32.56,210670.0,31.5669,31.6057,31.5572,31.596,210670.0
2020-09-01 14:40:00,32.56,32.58,32.53,32.53,22994.0,31.596,31.6154,31.5669,31.5669,22994.0
2020-09-01 14:45:00,32.52,32.54,32.51,32.53,40360.0,31.5572,31.5766,31.5475,31.5669,40360.0
2020-09-01 14:50:00,32.55,32.56,32.52,32.56,40744.0,31.5863,31.596,31.5572,31.596,40744.0
2020-09-01 14:55:00,32.56,32.59,32.53,32.57,42478.0,31.596,31.6251,31.5669,31.6057,42478.0
2020-09-01 15:00:00,32.57,32.58,32.53,32.54,39326.0,31.6057,31.6154,31.5669,31.5766,39326.0
2020-09-01 15:05:00,32.53,32.58,32.52,32.57,21626.0,31.5669,31.6154,31.5572,31.6057,21626.0
2020-09-01 15:10:00,32.57,32.57,32.45,32.45,110652.0,31.6057,31.6057,31.4892,31.4892,110652.0
2020-09-01 15:15:00,32.47,32.52,32.47,32.51,46946.0,31.5086,31.5572,31.5086,31.5475,46946.0
2020-09-01 15:20:00,32.51,32.55,32.51,32.55,41884.0,31.5475,31.5863,31.5475,31.5863,41884.0
2020-09-01 15:25:00,32.55,32.57,32.47,32.47,49466.0,31.5863,31.6057,31.5086,31.5086,49466.0
2020-09-01 15:30:00,32.48,32.5,32.45,32.46,37334.0,31.5183,31.5377,31.4892,31.4989,37334.0
2020-09-01 15:35:00,32.48,32.51,32.47,32.49,46332.0,31.5183,31.5475,31.5086,31.528,46332.0
2020-09-01 15:40:00,32.49,32.62,32.49,32.62,165608.0,31.528,31.6542,31.528,31.6542,165608.0
2020-09-01 15:45:00,32.62,32.62,32.53,32.53,83952.0,31.6542,31.6542,31.5669,31.5669,83952.0
2020-09-01 15:50:00,32.52,32.57,32.48,32.56,148770.0,31.5572,31.6057,31.5183,31.596,148770.0
2020-09-01 15:55:00,32.57,32.8,32.53,32.77,416484.0,31.6057,31.8289,31.5669,31.7998,416484.0
2020-09-02 09:30:00,33.37,33.37,33.1,33.16,754666.0,32.382,32.382,32.12,32.1782,754666.0
2020-09-02 09:35:00,33.16,33.24,33.1,33.22,326578.0,32.1782,32.2558,32.12,32.2364,326578.0
2020-09-02 09:40:00,33.22,33.34,33.13,33.31,311084.0,32.2364,32.3529,32.1491,32.3238,311084.0
2020-09-02 09:45:00,33.31,33.33,33.21,33.21,171716.0,32.3238,32.3432,32.2267,32.2267,171716.0
2020-09-02 09:50:00,33.21,33.22,33.12,33.18,207720.0,32.2267,32.2364,32.1394,32.1976,207720.0
2020-09-02 09:55:00,33.18,33.22,33.05,33.1,358160.0,32.1976,32.2364,32.0715,32.12,358160.0
2020-09-02 10:00:00,33.1,33.22,33.1,33.22,337742.0,32.12,32.2364,32.12,32.2364,337742.0
2020-09-02 10:05:00,33.22,33.25,33.02,33.08,274972.0,32.2364,32.2655,32.0424,32.1006,274972.0
2020-09-02 10:10:00,33.08,33.24,33.02,33.24,157238.0,32.1006,32.2558,32.0424,32.2558,157238.0
2020-09-02 10:15:00,33.23,33.33,33.2,33.31,270212.0,32.2461,32.3432,32.217,32.3238,270212.0
2020-09-02 10:20:00,33.31,33.4,33.28,33.36,163958.0,32.3238,32.4111,32.2947,32.3723,163958.0
2020-09-02 10:25:00,33.36,33.44,33.33,33.43,87440.0,32.3723,32.4499,32.3432,32.4402,87440.0
2020-09-02 10:30:00,33.44,33.52,33.43,33.49,168302.0,32.4499,32.5275,32.4402,32.4984,168302.0
2020-09-02 10:35:00,33.49,33.49,33.36,33.37,91928.0,32.4984,32.4984,32.3723,32.382,91928.0
2020-09-02 10:40:00,33.36,33.4,33.29,33.35,289280.0,32.3723,32.4111,32.3044,32.3626,289280.0
2020-09-02 10:45:00,33.35,33.4,33.29,33.38,459946.0,32.3626,32.4111,32.3044,32.3917,459946.0
2020-09-02 10:50:00,33.4,33.47,33.39,33.47,152348.0,32.4111,32.479,32.4014,32.479,152348.0
2020-09-02 10:55:00,33.48,33.48,33.38,33.42,70280.0,32.4887,32.4887,32.3917,32.4305,70280.0
2020-09-02 11:00:00,33.42,33.47,33.37,33.44,123574.0,32.4305,32.479,32.382,32.4499,123574.0
2020-09-02 11:05:00,33.44,33.44,33.27,33.31,110032.0,32.4499,32.4499,32.285,32.3238,110032.0
2020-09-02 11:10:00,33.31,33.4,33.29,33.38,175906.0,32.3238,32.4111,32.3044,32.3917,175906.0
2020-09-02 11:15:00,33.37,33.38,33.25,33.32,120504.0,32.382,32.3917,32.2655,32.3335,120504.0
2020-09-02 11:20:00,33.31,33.38,33.25,33.27,94276.0,32.3238,32.3917,32.2655,32.285,94276.0
2020-09-02 11:25:00,33.27,33.31,33.2,33.29,240946.0,32.285,32.3238,32.217,32.3044,240946.0
2020-09-02 11:30:00,33.29,33.41,33.27,33.33,237174.0,32.3044,32.4208,32.285,32.3432,237174.0
2020-09-02 11:35:00,33.33,33.34,33.08,33.08,188670.0,32.3432,32.3529,32.1006,32.1006,188670.0
2020-09-02 11:40:00,33.08,33.21,33.08,33.18,264752.0,32.1006,32.2267,32.1006,32.1976,264752.0
2020-09-02 11:45:00,33.19,33.29,33.19,33.27,177636.0,32.2073,32.3044,32.2073,32.285,177636.0
2020-09-02 11:50:00,33.27,33.31,33.23,33.31,66714.0,32.285,32.3238,32.2461,32.3238,66714.0
2020-09-02 11:55:00,33.31,33.4,33.29,33.39,80630.0,32.3238,32.4111,32.3044,32.4014,80630.0
2020-09-02 12:00:00,33.39,33.44,33.33,33.4,90642.0,32.4014,32.4499,32.3432,32.4111,90642.0
2020-09-02 12:05:00,33.4,33.44,33.38,33.42,80676.0,32.4111,32.4499,32.3917,32.4305,80676.0
2020-09-02 12:10:00,33.43,33.47,33.41,33.45,130878.0,32.4402,32.479,32.4208,32.4596,130878.0
2020-09-02 12:15:00,33.46,33.55,33.46,33.54,207318.0,32.4693,32.5567,32.4693,32.547,207318.0
2020-09-02 12:20:00,33.55,33.58,33.52,33.57,74232.0,32.5567,32.5858,32.5275,32.5761,74232.0
2020-09-02 12:25:00,33.56,33.58,33.52,33.57,146862.0,32.5664,32.5858,32.5275,32.5761,146862.0
2020-09-02 12:30:00,33.57,33.59,33.54,33.57,56746.0,32.5761,32.5955,32.547,32.5761,56746.0
2020-09-02 12:35:00,33.59,33.66,33.58,33.61,111048.0,32.5955,32.6634,32.5858,32.6149,111048.0
2020-09-02 12:40:00,33.6,33.63,33.58,33.63,48300.0,32.6052,32.6343,32.5858,32.6343,48300.0
2020-09-02 12:45:00,33.63,33.66,33.59,33.61,46012.0,32.6343,32.6634,32.5955,32.6149,46012.0
2020-09-02 12:50:00,33.6,33.64,33.58,33.62,47062.0,32.6052,32.644,32.5858,32.6246,47062.0
2020-09-02 12:55:00,33.62,33.64,33.6,33.61,24508.0,32.6246,32.644,32.6052,32.6149,24508.0
2020-09-02 13:00:00,33.6,33.63,33.56,33.57,30484.0,32.6052,32.6343,32.5664,32.5761,30484.0
2020-09-02 13:05:00,33.58,33.62,33.57,33.6,31974.0,32.5858,32.6246,32.5761,32.6052,31974.0
2020-09-02 13:10:00,33.61,33.76,33.6,33.75,147896.0,32.6149,32.7604,32.6052,32.7507,147896.0
2020-09-02 13:15:00,33.76,33.81,33.74,33.79,113836.0,32.7604,32.809,32.741,32.7896,113836.0
2020-09-02 13:20:00,33.79,33.86,33.76,33.85,91188.0,32.7896,32.8575,32.7604,32.8478,91188.0
2020-09-02 13:25:00,33.85,33.87,33.82,33.86,58948.0,32.8478,32.8672,32.8187,32.8575,58948.0
2020-09-02 13:30:00,33.86,33.92,33.84,33.9,113252.0,32.8575,32.9157,32.8381,32.8963,113252.0
2020-09-02 13:35:00,33.9,33.91,33.85,33.9,57860.0,32.8963,32.906,32.8478,32.8963,57860.0
2020-09-02 13:40:00,33.91,33.93,33.86,33.9,81240.0,32.906,32.9254,32.8575,32.8963,81240.0
2020-09-02 13:45:00,33.89,33.92,33.86,33.87,82306.0,32.8866,32.9157,32.8575,32.8672,82306.0
2020-09-02 13:50:00,33.87,33.88,33.84,33.85,36764.0,32.8672,32.8769,32.8381,32.8478,36764.0
2020-09-02 13:55:00,33.87,33.91,33.82,33.85,63026.0,32.8672,32.906,32.8187,32.8478,63026.0
2020-09-02 14:00:00,33.85,33.85,33.68,33.78,273928.0,32.8478,32.8478,32.6828,32.7799,273928.0
2020-09-02 14:05:00,33.78,33.83,33.77,33.81,32596.0,32.7799,32.8284,32.7701,32.809,32596.0
2020-09-02 14:10:00,33.81,33.82,33.71,33.74,101698.0,32.809,32.8187,32.7119,32.741,101698.0
2020-09-02 14:15:00,33.76,33.84,33.76,33.83,58794.0,32.7604,32.8381,32.7604,32.8284,58794.0
2020-09-02 14:20:00,33.83,33.87,33.81,33.87,37278.0,32.8284,32.8672,32.809,32.8672,37278.0
2020-09-02 14:25:00,33.87,33.92,33.85,33.87,75526.0,32.8672,32.9157,32.8478,32.8672,75526.0
2020-09-02 14:30:00,33.87,33.92,33.85,33.91,86686.0,32.8672,32.9157,32.8478,32.906,86686.0
2020-09-02 14:35:00,33.91,33.91,33.83,33.87,61400.0,32.906,32.906,32.8284,32.8672,61400.0
2020-09-02 14:40:00,33.86,33.91,33.85,33.87,62564.0,32.8575,32.906,32.8478,32.8672,62564.0
2020-09-02 14:45:00,33.87,33.96,33.85,33.94,109282.0,32.8672,32.9545,32.8478,32.9351,109282.0
2020-09-02 14:50:00,33.95,33.98,33.91,33.91,57780.0,32.9448,32.9739,32.906,32.906,57780.0
2020-09-02 14:55:00,33.92,33.95,33.91,33.95,77558.0,32.9157,32.9448,32.906,32.9448,77558.0
2020-09-02 15:00:00,33.94,33.99,33.91,33.99,124984.0,32.9351,32.9836,32.906,32.9836,124984.0
2020-09-02 15:05:00,33.98,34.0,33.92,34.0,99516.0,32.9739,32.9933,32.9157,32.9933,99516.0
2020-09-02 15:10:00,33.99,34.15,33.99,34.15,261798.0,32.9836,33.1389,32.9836,33.1389,261798.0
2020-09-02 15:15:00,34.15,34.22,34.12,34.22,141082.0,33.1389,33.2068,33.1098,33.2068,141082.0
2020-09-02 15:20:00,34.22,34.26,34.19,34.24,145272.0,33.2068,33.2456,33.1777,33.2262,145272.0
2020-09-02 15:25:00,34.24,34.25,34.17,34.19,128722.0,33.2262,33.2359,33.1583,33.1777,128722.0
2020-09-02 15:30:00,34.19,34.26,34.15,34.24,150898.0,33.1777,33.2456,33.1389,33.2262,150898.0
2020-09-02 15:35:00,34.24,34.31,34.21,34.29,136368.0,33.2262,33.2942,33.1971,33.2748,136368.0
2020-09-02 15:40:00,34.3,34.4,34.29,34.38,125504.0,33.2845,33.3815,33.2748,33.3621,125504.0
2020-09-02 15:45:00,34.37,34.47,34.36,34.47,239340.0,33.3524,33.4494,33.3427,33.4494,239340.0
2020-09-02 15:50:00,34.47,34.48,34.32,34.44,389540.0,33.4494,33.4591,33.3039,33.4203,389540.0
2020-09-02 15:55:00,34.43,34.44,34.19,34.19,543624.0,33.4106,33.4203,33.1777,33.1777,543624.0
2020-09-03 09:30:00,33.67,33.81,33.6,33.6,489786.0,32.6731,32.809,32.6052,32.6052,489786.0
2020-09-03 09:35:00,33.6,33.75,33.55,33.74,542992.0,32.6052,32.7507,32.5567,32.741,542992.0
2020-09-03 09:40:00,33.73,33.73,33.47,33.54,429674.0,32.7313,32.7313,32.479,32.547,429674.0
2020-09-03 09:45:00,33.52,33.77,33.49,33.73,453848.0,32.5275,32.7701,32.4984,32.7313,453848.0
2020-09-03 09:50:00,33.71,33.72,33.48,33.48,256874.0,32.7119,32.7216,32.4887,32.4887,256874.0
2020-09-03 09:55:00,33.47,33.65,33.47,33.65,216416.0,32.479,32.6537,32.479,32.6537,216416.0
2020-09-03 10:00:00,33.63,33.69,33.56,33.59,344962.0,32.6343,32.6925,32.5664,32.5955,344962.0
2020-09-03 10:05:00,33.58,33.58,33.28,33.3,401340.0,32.5858,32.5858,32.2947,32.3141,401340.0
2020-09-03 10:10:00,33.29,33.37,33.24,33.33,304450.0,32.3044,32.382,32.2558,32.3432,304450.0
2020-09-03 10:15:00,33.32,33.32,33.02,33.06,300520.0,32.3335,32.3335,32.0424,32.0812,300520.0
2020-09-03 10:20:00,33.07,33.08,32.55,32.63,759036.0,32.0909,32.1006,31.5863,31.6639,759036.0
2020-09-03 10:25:00,32.64,32.85,32.63,32.76,413148.0,31.6736,31.8774,31.6639,31.7901,413148.0
2020-09-03 10:30:00,32.76,32.88,32.57,32.73,327712.0,31.7901,31.9065,31.6057,31.7609,327712.0
2020-09-03 10:35:00,32.74,32.78,32.38,32.49,639126.0,31.7706,31.8095,31.4213,31.528,639126.0
2020-09-03 10:40:00,32.53,32.62,32.45,32.47,241696.0,31.5669,31.6542,31.4892,31.5086,241696.0
2020-09-03 10:45:00,32.44,32.52,32.08,32.1,710862.0,31.4795,31.5572,31.1302,31.1496,710862.0
2020-09-03 10:50:00,32.11,32.47,32.1,32.45,622908.0,31.1593,31.5086,31.1496,31.4892,622908.0
2020-09-03 10:55:00,32.44,32.44,32.19,32.37,374632.0,31.4795,31.4795,31.2369,31.4116,374632.0
2020-09-03 11:00:00,32.35,32.4,31.93,31.94,412872.0,31.3922,31.4407,30.9846,30.9943,412872.0
2020-09-03 11:05:00,31.95,32.02,31.49,31.63,821468.0,31.004,31.072,30.5577,30.6935,821468.0
2020-09-03 11:10:00,31.62,31.77,31.55,31.61,661366.0,30.6838,30.8294,30.6159,30.6741,661366.0
2020-09-03 11:15:00,31.61,31.62,30.63,30.65,1173660.0,30.6741,30.6838,29.7231,29.7425,1173660.0
2020-09-03 11:20:00,30.65,31.03,30.6,30.93,1295892.0,29.7425,30.1113,29.694,30.0142,1295892.0
2020-09-03 11:25:00,30.95,31.21,30.85,31.18,647688.0,30.0336,30.2859,29.9366,30.2568,647688.0
2020-09-03 11:30:00,31.17,31.37,31.07,31.27,358032.0,30.2471,30.4412,30.1501,30.3442,358032.0
2020-09-03 11:35:00,31.29,31.5,30.98,31.47,299022.0,30.3636,30.5674,30.0628,30.5382,299022.0
2020-09-03 11:40:00,31.49,31.78,31.47,31.59,295868.0,30.5577,30.8391,30.5382,30.6547,295868.0
2020-09-03 11:45:00,31.61,31.79,31.5,31.64,184110.0,30.6741,30.8488,30.5674,30.7032,184110.0
2020-09-03 11:50:00,31.61,31.8,31.61,31.8,176736.0,30.6741,30.8585,30.6741,30.8585,176736.0
2020-09-03 11:55:00,31.79,31.79,31.33,31.42,158586.0,30.8488,30.8488,30.4024,30.4897,158586.0
2020-09-03 12:00:00,31.41,31.48,31.16,31.32,162256.0,30.48,30.5479,30.2374,30.3927,162256.0
2020-09-03 12:05:00,31.35,31.51,31.25,31.47,130024.0,30.4218,30.5771,30.3248,30.5382,130024.0
2020-09-03 12:10:00,31.47,31.57,31.45,31.56,137528.0,30.5382,30.6353,30.5188,30.6256,137528.0
2020-09-03 12:15:00,31.55,31.64,31.42,31.55,196354.0,30.6159,30.7032,30.4897,30.6159,196354.0
2020-09-03 12:20:00,31.55,31.55,31.35,31.37,115336.0,30.6159,30.6159,30.4218,30.4412,115336.0
2020-09-03 12:25:00,31.36,31.45,31.24,31.26,194022.0,30.4315,30.5188,30.3151,30.3345,194022.0
2020-09-03 12:30:00,31.25,31.33,30.93,30.93,302678.0,30.3248,30.4024,30.0142,30.0142,302678.0
2020-09-03 12:35:00,30.93,31.23,30.85,31.14,381770.0,30.0142,30.3054,29.9366,30.218,381770.0
2020-09-03 12:40:00,31.13,31.17,30.92,30.92,183802.0,30.2083,30.2471,30.0045,30.0045,183802.0
2020-09-03 12:45:00,30.92,31.08,30.75,30.75,236446.0,30.0045,30.1598,29.8396,29.8396,236446.0
2020-09-03 12:50:00,30.75,30.89,30.68,30.82,184536.0,29.8396,29.9754,29.7716,29.9075,184536.0
2020-09-03 12:55:00,30.81,31.02,30.72,30.72,187554.0,29.8978,30.1016,29.8105,29.8105,187554.0
2020-09-03 13:00:00,30.72,30.77,30.33,30.41,430854.0,29.8105,29.859,29.432,29.5096,430854.0
2020-09-03 13:05:00,30.41,30.79,30.41,30.71,298540.0,29.5096,29.8784,29.5096,29.8007,298540.0
2020-09-03 13:10:00,30.71,31.04,30.67,31.04,281720.0,29.8007,30.121,29.7619,30.121,281720.0
2020-09-03 13:15:00,31.01,31.02,30.66,30.7,146254.0,30.0919,30.1016,29.7522,29.791,146254.0
2020-09-03 13:20:00,30.75,30.92,30.64,30.82,185164.0,29.8396,30.0045,29.7328,29.9075,185164.0
2020-09-03 13:25:00,30.82,31.11,30.72,31.09,105900.0,29.9075,30.1889,29.8105,30.1695,105900.0
2020-09-03 13:30:00,31.08,31.09,30.57,30.64,187422.0,30.1598,30.1695,29.6649,29.7328,187422.0
2020-09-03 13:35:00,30.64,30.75,30.54,30.57,106852.0,29.7328,29.8396,29.6358,29.6649,106852.0
2020-09-03 13:40:00,30.61,30.73,30.47,30.5,126018.0,29.7037,29.8202,29.5679,29.597,126018.0
2020-09-03 13:45:00,30.54,30.64,30.46,30.47,81080.0,29.6358,29.7328,29.5581,29.5679,81080.0
2020-09-03 13:50:00,30.52,30.82,30.51,30.81,111668.0,29.6164,29.9075,29.6067,29.8978,111668.0
2020-09-03 13:55:00,30.78,30.84,30.7,30.71,74520.0,29.8687,29.9269,29.791,29.8007,74520.0
2020-09-03 14:00:00,30.69,30.83,30.59,30.75,90610.0,29.7813,29.9172,29.6843,29.8396,90610.0
2020-09-03 14:05:00,30.75,30.83,30.63,30.76,63556.0,29.8396,29.9172,29.7231,29.8493,63556.0
2020-09-03 14:10:00,30.75,30.94,30.64,30.75,138954.0,29.8396,30.0239,29.7328,29.8396,138954.0
2020-09-03 14:15:00,30.73,30.73,30.49,30.56,175774.0,29.8202,29.8202,29.5873,29.6552,175774.0
2020-09-03 14:20:00,30.58,30.66,30.49,30.52,97114.0,29.6746,29.7522,29.5873,29.6164,97114.0
2020-09-03 14:25:00,30.5,30.74,30.46,30.69,178800.0,29.597,29.8299,29.5581,29.7813,178800.0
2020-09-03 14:30:00,30.65,30.96,30.64,30.9,177216.0,29.7425,30.0433,29.7328,29.9851,177216.0
2020-09-03 14:35:00,30.88,31.07,30.83,30.89,180674.0,29.9657,30.1501,29.9172,29.9754,180674.0
2020-09-03 14:40:00,30.89,30.96,30.67,30.7,141114.0,29.9754,30.0433,29.7619,29.791,141114.0
2020-09-03 14:45:00,30.71,30.78,30.56,30.59,90288.0,29.8007,29.8687,29.6552,29.6843,90288.0
2020-09-03 14:50:00,30.59,30.68,30.46,30.54,125668.0,29.6843,29.7716,29.5581,29.6358,125668.0
2020-09-03 14:55:00,30.52,30.53,30.25,30.25,196942.0,29.6164,29.6261,29.3544,29.3544,196942.0
2020-09-03 15:00:00,30.25,30.39,30.07,30.1,298936.0,29.3544,29.4902,29.1797,29.2088,298936.0
2020-09-03 15:05:00,30.13,30.34,30.03,30.17,242748.0,29.2379,29.4417,29.1409,29.2767,242748.0
2020-09-03 15:10:00,30.2,30.39,30.08,30.39,171584.0,29.3058,29.4902,29.1894,29.4902,171584.0
2020-09-03 15:15:00,30.36,30.43,30.23,30.27,125724.0,29.4611,29.529,29.335,29.3738,125724.0
2020-09-03 15:20:00,30.24,30.27,29.97,30.02,242644.0,29.3447,29.3738,29.0827,29.1312,242644.0
2020-09-03 15:25:00,30.03,30.18,29.9,29.94,249364.0,29.1409,29.2864,29.0147,29.0535,249364.0
2020-09-03 15:30:00,29.93,30.13,29.85,29.86,240398.0,29.0438,29.2379,28.9662,28.9759,240398.0
2020-09-03 15:35:00,29.86,30.38,29.86,30.26,281652.0,28.9759,29.4805,28.9759,29.3641,281652.0
2020-09-03 15:40:00,30.27,30.5,30.14,30.45,221396.0,29.3738,29.597,29.2476,29.5484,221396.0
2020-09-03 15:45:00,30.46,30.52,30.11,30.13,284110.0,29.5581,29.6164,29.2185,29.2379,284110.0
2020-09-03 15:50:00,30.13,30.7,29.95,30.55,515538.0,29.2379,29.791,29.0632,29.6455,515538.0
2020-09-03 15:55:00,30.55,30.8,30.51,30.66,368672.0,29.6455,29.8881,29.6067,29.7522,368672.0
2020-09-04 09:30:00,30.85,31.25,30.69,31.22,693944.0,29.9366,30.3248,29.7813,30.2956,693944.0
2020-09-04 09:35:00,31.21,31.3,30.93,30.95,345110.0,30.2859,30.3733,30.0142,30.0336,345110.0
2020-09-04 09:40:00,30.93,31.1,30.81,30.85,398098.0,30.0142,30.1792,29.8978,29.9366,398098.0
2020-09-04 09:45:00,30.88,30.91,30.46,30.5,392598.0,29.9657,29.9948,29.5581,29.597,392598.0
2020-09-04 09:50:00,30.5,30.65,30.16,30.2,316672.0,29.597,29.7425,29.267,29.3058,316672.0
2020-09-04 09:55:00,30.21,30.29,30.03,30.16,350058.0,29.3156,29.3932,29.1409,29.267,350058.0
2020-09-04 10:00:00,30.14,30.47,30.12,30.33,208350.0,29.2476,29.5679,29.2282,29.432,208350.0
2020-09-04 10:05:00,30.3,30.34,30.16,30.25,138544.0,29.4029,29.4417,29.267,29.3544,138544.0
2020-09-04 10:10:00,30.21,30.25,29.78,29.8,242238.0,29.3156,29.3544,28.8983,28.9177,242238.0
2020-09-04 10:15:00,29.82,29.95,29.29,29.31,663916.0,28.9371,29.0632,28.4228,28.4422,663916.0
2020-09-04 10:20:00,29.31,29.63,29.21,29.35,624218.0,28.4422,28.7527,28.3452,28.481,624218.0
2020-09-04 10:25:00,29.35,29.51,28.97,29.0,520158.0,28.481,28.6363,28.1123,28.1414,520158.0
2020-09-04 10:30:00,29.01,29.25,28.86,28.88,329332.0,28.1511,28.384,28.0055,28.0249,329332.0
2020-09-04 10:35:00,28.86,28.96,28.21,28.61,576150.0,28.0055,28.1026,27.3748,27.7629,576150.0
2020-09-04 10:40:00,28.59,28.61,27.86,27.93,581676.0,27.7435,27.7629,27.0351,27.1031,581676.0
2020-09-04 10:45:00,27.91,28.53,27.91,28.52,308220.0,27.0836,27.6853,27.0836,27.6756,308220.0
2020-09-04 10:50:00,28.5,28.58,28.18,28.58,232798.0,27.6562,27.7338,27.3457,27.7338,232798.0
2020-09-04 10:55:00,28.57,28.93,28.5,28.79,350972.0,27.7241,28.0734,27.6562,27.9376,350972.0
2020-09-04 11:00:00,28.83,28.88,28.45,28.73,243500.0,27.9764,28.0249,27.6077,27.8794,243500.0
2020-09-04 11:05:00,28.72,28.75,28.37,28.43,106924.0,27.8697,27.8988,27.53,27.5883,106924.0
2020-09-04 11:10:00,28.43,28.68,28.35,28.68,363500.0,27.5883,27.8309,27.5106,27.8309,363500.0
2020-09-04 11:15:00,28.64,28.74,28.35,28.59,152582.0,27.792,27.8891,27.5106,27.7435,152582.0
2020-09-04 11:20:00,28.58,28.59,28.27,28.29,111472.0,27.7338,27.7435,27.433,27.4524,111472.0
2020-09-04 11:25:00,28.28,28.29,27.99,28.25,270486.0,27.4427,27.4524,27.1613,27.4136,270486.0
2020-09-04 11:30:00,28.24,28.61,28.22,28.61,273962.0,27.4039,27.7629,27.3845,27.7629,273962.0
2020-09-04 11:35:00,28.61,28.74,28.53,28.71,215276.0,27.7629,27.8891,27.6853,27.86,215276.0
2020-09-04 11:40:00,28.71,28.74,28.34,28.35,251796.0,27.86,27.8891,27.5009,27.5106,251796.0
2020-09-04 11:45:00,28.35,28.61,28.35,28.58,137934.0,27.5106,27.7629,27.5106,27.7338,137934.0
2020-09-04 11:50:00,28.59,29.0,28.49,29.0,298342.0,27.7435,28.1414,27.6465,28.1414,298342.0
2020-09-04 11:55:00,29.0,29.09,28.78,29.0,429288.0,28.1414,28.2287,27.9279,28.1414,429288.0
2020-09-04 12:00:00,29.0,29.16,28.96,29.03,231762.0,28.1414,28.2966,28.1026,28.1705,231762.0
2020-09-04 12:05:00,29.06,29.12,28.84,28.84,120880.0,28.1996,28.2578,27.9861,27.9861,120880.0
2020-09-04 12:10:00,28.95,29.03,28.75,28.97,110780.0,28.0929,28.1705,27.8988,28.1123,110780.0
2020-09-04 12:15:00,28.93,29.03,28.7,28.79,156170.0,28.0734,28.1705,27.8503,27.9376,156170.0
2020-09-04 12:20:00,28.8,29.11,28.78,29.09,173678.0,27.9473,28.2481,27.9279,28.2287,173678.0
2020-09-04 12:25:00,29.07,29.36,29.07,29.35,231678.0,28.2093,28.4907,28.2093,28.481,231678.0
2020-09-04 12:30:00,29.35,29.47,29.24,29.46,171098.0,28.481,28.5975,28.3743,28.5878,171098.0
2020-09-04 12:35:00,29.47,29.6,29.42,29.48,228714.0,28.5975,28.7236,28.5489,28.6072,228714.0
2020-09-04 12:40:00,29.5,29.58,29.36,29.45,165578.0,28.6266,28.7042,28.4907,28.5781,165578.0
2020-09-04 12:45:00,29.47,29.64,29.38,29.4,185558.0,28.5975,28.7624,28.5101,28.5295,185558.0
2020-09-04 12:50:00,29.4,29.5,29.24,29.38,144054.0,28.5295,28.6266,28.3743,28.5101,144054.0
2020-09-04 12:55:00,29.36,29.48,29.32,29.46,89482.0,28.4907,28.6072,28.4519,28.5878,89482.0
2020-09-04 13:00:00,29.4,29.42,29.12,29.12,77656.0,28.5295,28.5489,28.2578,28.2578,77656.0
2020-09-04 13:05:00,29.17,29.23,29.1,29.23,72034.0,28.3063,28.3646,28.2384,28.3646,72034.0
2020-09-04 13:10:00,29.2,29.25,29.09,29.21,79988.0,28.3355,28.384,28.2287,28.3452,79988.0
2020-09-04 13:15:00,29.21,29.21,28.86,28.86,120962.0,28.3452,28.3452,28.0055,28.0055,120962.0
2020-09-04 13:20:00,28.88,29.1,28.87,29.04,62164.0,28.0249,28.2384,28.0152,28.1802,62164.0
2020-09-04 13:25:00,29.04,29.19,29.02,29.03,49156.0,28.1802,28.3258,28.1608,28.1705,49156.0
2020-09-04 13:30:00,29.01,29.03,28.81,28.87,130250.0,28.1511,28.1705,27.957,28.0152,130250.0
2020-09-04 13:35:00,28.88,29.19,28.82,29.14,92456.0,28.0249,28.3258,27.9667,28.2772,92456.0
2020-09-04 13:40:00,29.14,29.2,29.04,29.1,50984.0,28.2772,28.3355,28.1802,28.2384,50984.0
2020-09-04 13:45:00,29.09,29.32,29.08,29.21,121782.0,28.2287,28.4519,28.219,28.3452,121782.0
2020-09-04 13:50:00,29.17,29.29,29.0,29.29,132106.0,28.3063,28.4228,28.1414,28.4228,132106.0
2020-09-04 13:55:00,29.29,29.36,29.21,29.32,112668.0,28.4228,28.4907,28.3452,28.4519,112668.0
2020-09-04 14:00:00,29.26,29.41,29.2,29.22,100988.0,28.3937,28.5392,28.3355,28.3549,100988.0
2020-09-04 14:05:00,29.24,29.38,29.16,29.28,91970.0,28.3743,28.5101,28.2966,28.4131,91970.0
2020-09-04 14:10:00,29.25,29.29,29.14,29.16,50794.0,28.384,28.4228,28.2772,28.2966,50794.0
2020-09-04 14:15:00,29.16,29.42,29.15,29.36,90624.0,28.2966,28.5489,28.2869,28.4907,90624.0
2020-09-04 14:20:00,29.36,29.48,29.27,29.41,101184.0,28.4907,28.6072,28.4034,28.5392,101184.0
2020-09-04 14:25:00,29.42,29.64,29.42,29.61,119568.0,28.5489,28.7624,28.5489,28.7333,119568.0
2020-09-04 14:30:00,29.61,29.63,29.5,29.58,54474.0,28.7333,28.7527,28.6266,28.7042,54474.0
2020-09-04 14:35:00,29.65,29.98,29.65,29.96,232214.0,28.7721,29.0924,28.7721,29.073,232214.0
2020-09-04 14:40:00,29.97,30.13,29.94,30.03,203564.0,29.0827,29.2379,29.0535,29.1409,203564.0
2020-09-04 14:45:00,30.04,30.36,30.04,30.17,270764.0,29.1506,29.4611,29.1506,29.2767,270764.0
2020-09-04 14:50:00,30.18,30.24,30.09,30.09,147476.0,29.2864,29.3447,29.1991,29.1991,147476.0
2020-09-04 14:55:00,30.14,30.45,30.14,30.4,137902.0,29.2476,29.5484,29.2476,29.4999,137902.0
2020-09-04 15:00:00,30.45,30.45,30.2,30.37,171184.0,29.5484,29.5484,29.3058,29.4708,171184.0
2020-09-04 15:05:00,30.36,30.45,30.27,30.4,123998.0,29.4611,29.5484,29.3738,29.4999,123998.0
2020-09-04 15:10:00,30.4,30.4,30.11,30.11,188196.0,29.4999,29.4999,29.2185,29.2185,188196.0
2020-09-04 15:15:00,30.13,30.52,30.13,30.44,223654.0,29.2379,29.6164,29.2379,29.5387,223654.0
2020-09-04 15:20:00,30.49,30.58,30.47,30.56,179228.0,29.5873,29.6746,29.5679,29.6552,179228.0
2020-09-04 15:25:00,30.55,30.66,30.4,30.55,240618.0,29.6455,29.7522,29.4999,29.6455,240618.0
2020-09-04 15:30:00,30.53,30.54,30.29,30.39,225974.0,29.6261,29.6358,29.3932,29.4902,225974.0
2020-09-04 15:35:00,30.4,30.45,29.95,30.09,361722.0,29.4999,29.5484,29.0632,29.1991,361722.0
2020-09-04 15:40:00,30.13,30.17,29.96,30.01,187272.0,29.2379,29.2767,29.073,29.1215,187272.0
2020-09-04 15:45:00,29.99,30.28,29.86,29.9,344178.0,29.1021,29.3835,28.9759,29.0147,344178.0
2020-09-04 15:50:00,29.91,30.14,29.85,30.05,290048.0,29.0244,29.2476,28.9662,29.1603,290048.0
2020-09-04 15:55:00,30.05,30.11,29.89,29.91,351082.0,29.1603,29.2185,29.005,29.0244,351082.0
2020-09-08 09:30:00,28.35,28.36,28.02,28.18,1126068.0,27.5106,27.5203,27.1904,27.3457,1126068.0
2020-09-08 09:35:00,28.18,28.42,28.06,28.25,299614.0,27.3457,27.5785,27.2292,27.4136,299614.0
2020-09-08 09:40:00,28.21,28.21,27.69,27.75,824044.0,27.3748,27.3748,26.8702,26.9284,824044.0
2020-09-08 09:45:00,27.75,28.03,27.61,27.7,394440.0,26.9284,27.2001,26.7925,26.8799,394440.0
2020-09-08 09:50:00,27.69,27.98,27.67,27.96,484064.0,26.8702,27.1516,26.8508,27.1322,484064.0
2020-09-08 09:55:00,27.96,28.39,27.92,28.36,374874.0,27.1322,27.5494,27.0934,27.5203,374874.0
2020-09-08 10:00:00,28.39,28.4,27.98,27.98,392968.0,27.5494,27.5591,27.1516,27.1516,392968.0
2020-09-08 10:05:00,27.99,28.31,27.86,28.29,269448.0,27.1613,27.4718,27.0351,27.4524,269448.0
2020-09-08 10:10:00,28.3,28.55,28.2,28.53,285626.0,27.4621,27.7047,27.3651,27.6853,285626.0
2020-09-08 10:15:00,28.51,28.51,28.31,28.32,148254.0,27.6659,27.6659,27.4718,27.4815,148254.0
2020-09-08 10:20:00,28.33,28.54,28.18,28.49,250826.0,27.4912,27.695,27.3457,27.6465,250826.0
2020-09-08 10:25:00,28.52,28.6,28.47,28.55,143128.0,27.6756,27.7532,27.6271,27.7047,143128.0
2020-09-08 10:30:00,28.56,28.71,28.33,28.45,243504.0,27.7144,27.86,27.4912,27.6077,243504.0
2020-09-08 10:35:00,28.48,28.63,28.35,28.61,174530.0,27.6368,27.7823,27.5106,27.7629,174530.0
2020-09-08 10:40:00,28.65,28.65,28.17,28.3,122724.0,27.8017,27.8017,27.336,27.4621,122724.0
2020-09-08 10:45:00,28.32,28.32,27.99,28.0,117174.0,27.4815,27.4815,27.1613,27.171,117174.0
2020-09-08 10:50:00,27.99,28.31,27.93,28.14,184038.0,27.1613,27.4718,27.1031,27.3068,184038.0
2020-09-08 10:55:00,28.2,28.32,28.09,28.15,95222.0,27.3651,27.4815,27.2583,27.3165,95222.0
2020-09-08 11:00:00,28.15,28.4,28.0,28.27,137976.0,27.3165,27.5591,27.171,27.433,137976.0
2020-09-08 11:05:00,28.25,28.35,28.11,28.34,92532.0,27.4136,27.5106,27.2777,27.5009,92532.0
2020-09-08 11:10:00,28.37,28.49,28.33,28.4,157778.0,27.53,27.6465,27.4912,27.5591,157778.0
2020-09-08 11:15:00,28.37,28.5,28.36,28.49,89136.0,27.53,27.6562,27.5203,27.6465,89136.0
2020-09-08 11:20:00,28.5,28.52,28.23,28.27,155788.0,27.6562,27.6756,27.3942,27.433,155788.0
2020-09-08 11:25:00,28.29,28.36,28.17,28.27,113642.0,27.4524,27.5203,27.336,27.433,113642.0
2020-09-08 11:30:00,28.28,28.34,27.98,28.06,201360.0,27.4427,27.5009,27.1516,27.2292,201360.0
2020-09-08 11:35:00,28.07,28.14,27.99,27.99,135270.0,27.2389,27.3068,27.1613,27.1613,135270.0
2020-09-08 11:40:00,28.0,28.03,27.83,28.0,207080.0,27.171,27.2001,27.006,27.171,207080.0
2020-09-08 11:45:00,27.98,28.05,27.89,27.97,146228.0,27.1516,27.2195,27.0642,27.1419,146228.0
2020-09-08 11:50:00,28.02,28.03,27.79,27.8,161932.0,27.1904,27.2001,26.9672,26.9769,161932.0
2020-09-08 11:55:00,27.78,28.1,27.75,28.02,196312.0,26.9575,27.268,26.9284,27.1904,196312.0
2020-09-08 12:00:00,28.03,28.14,27.99,28.1,97482.0,27.2001,27.3068,27.1613,27.268,97482.0
2020-09-08 12:05:00,28.09,28.22,28.01,28.17,152770.0,27.2583,27.3845,27.1807,27.336,152770.0
2020-09-08 12:10:00,28.19,28.25,28.1,28.15,143178.0,27.3554,27.4136,27.268,27.3165,143178.0
2020-09-08 12:15:00,28.12,28.26,28.09,28.17,133380.0,27.2874,27.4233,27.2583,27.336,133380.0
2020-09-08 12:20:00,28.17,28.33,28.1,28.3,112020.0,27.336,27.4912,27.268,27.4621,112020.0
2020-09-08 12:25:00,28.3,28.32,28.11,28.13,82320.0,27.4621,27.4815,27.2777,27.2971,82320.0
2020-09-08 12:30:00,28.11,28.21,28.04,28.16,98728.0,27.2777,27.3748,27.2098,27.3262,98728.0
2020-09-08 12:35:00,28.15,28.25,28.11,28.15,65360.0,27.3165,27.4136,27.2777,27.3165,65360.0
2020-09-08 12:40:00,28.18,28.24,28.06,28.21,95950.0,27.3457,27.4039,27.2292,27.3748,95950.0
2020-09-08 12:45:00,28.23,28.4,28.23,28.36,95616.0,27.3942,27.5591,27.3942,27.5203,95616.0
2020-09-08 12:50:00,28.36,28.43,28.3,28.37,64926.0,27.5203,27.5883,27.4621,27.53,64926.0
2020-09-08 12:55:00,28.37,28.42,28.33,28.39,79360.0,27.53,27.5785,27.4912,27.5494,79360.0
2020-09-08 13:00:00,28.41,28.42,28.28,28.31,78484.0,27.5688,27.5785,27.4427,27.4718,78484.0
2020-09-08 13:05:00,28.33,28.34,28.21,28.22,69876.0,27.4912,27.5009,27.3748,27.3845,69876.0
2020-09-08 13:10:00,28.2,28.4,28.18,28.4,163730.0,27.3651,27.5591,27.3457,27.5591,163730.0
2020-09-08 13:15:00,28.39,28.5,28.38,28.48,177734.0,27.5494,27.6562,27.5397,27.6368,177734.0
2020-09-08 13:20:00,28.46,28.48,28.41,28.47,65448.0,27.6174,27.6368,27.5688,27.6271,65448.0
2020-09-08 13:25:00,28.47,28.5,28.38,28.41,106800.0,27.6271,27.6562,27.5397,27.5688,106800.0
2020-09-08 13:30:00,28.4,28.45,28.3,28.43,138578.0,27.5591,27.6077,27.4621,27.5883,138578.0
2020-09-08 13:35:00,28.43,28.53,28.43,28.49,103374.0,27.5883,27.6853,27.5883,27.6465,103374.0
2020-09-08 13:40:00,28.5,28.56,28.49,28.53,179342.0,27.6562,27.7144,27.6465,27.6853,179342.0
2020-09-08 13:45:00,28.55,28.59,28.48,28.57,116410.0,27.7047,27.7435,27.6368,27.7241,116410.0
2020-09-08 13:50:00,28.57,28.62,28.49,28.59,105654.0,27.7241,27.7726,27.6465,27.7435,105654.0
2020-09-08 13:55:00,28.58,28.59,28.45,28.48,105396.0,27.7338,27.7435,27.6077,27.6368,105396.0
2020-09-08 14:00:00,28.49,28.56,28.36,28.38,211370.0,27.6465,27.7144,27.5203,27.5397,211370.0
2020-09-08 14:05:00,28.38,28.41,28.29,28.38,2130270.0,27.5397,27.5688,27.4524,27.5397,2130270.0
2020-09-08 14:10:00,28.38,28.41,28.24,28.25,127556.0,27.5397,27.5688,27.4039,27.4136,127556.0
2020-09-08 14:15:00,28.25,28.28,28.09,28.15,192238.0,27.4136,27.4427,27.2583,27.3165,192238.0
2020-09-08 14:20:00,28.14,28.18,28.03,28.06,258312.0,27.3068,27.3457,27.2001,27.2292,258312.0
2020-09-08 14:25:00,28.04,28.11,27.98,28.0,237182.0,27.2098,27.2777,27.1516,27.171,237182.0
2020-09-08 14:30:00,28.01,28.01,27.89,27.99,208850.0,27.1807,27.1807,27.0642,27.1613,208850.0
2020-09-08 14:35:00,27.97,27.98,27.72,27.75,248228.0,27.1419,27.1516,26.8993,26.9284,248228.0
2020-09-08 14:40:00,27.76,27.8,27.52,27.52,234874.0,26.9381,26.9769,26.7052,26.7052,234874.0
2020-09-08 14:45:00,27.52,27.69,27.49,27.63,328314.0,26.7052,26.8702,26.6761,26.8119,328314.0
2020-09-08 14:50:00,27.61,27.64,27.39,27.49,358212.0,26.7925,26.8216,26.579,26.6761,358212.0
2020-09-08 14:55:00,27.4,27.84,27.4,27.78,487142.0,26.5887,27.0157,26.5887,26.9575,487142.0
2020-09-08 15:00:00,27.76,27.76,27.35,27.36,234316.0,26.9381,26.9381,26.5402,26.5499,234316.0
2020-09-08 15:05:00,27.38,27.5,27.35,27.5,277028.0,26.5693,26.6858,26.5402,26.6858,277028.0
2020-09-08 15:10:00,27.49,27.71,27.48,27.64,260702.0,26.6761,26.8896,26.6664,26.8216,260702.0
2020-09-08 15:15:00,27.63,27.77,27.5,27.66,204334.0,26.8119,26.9478,26.6858,26.8411,204334.0
2020-09-08 15:20:00,27.63,27.81,27.63,27.72,305248.0,26.8119,26.9866,26.8119,26.8993,305248.0
2020-09-08 15:25:00,27.75,27.92,27.66,27.91,260796.0,26.9284,27.0934,26.8411,27.0836,260796.0
2020-09-08 15:30:00,27.91,28.03,27.72,27.74,346398.0,27.0836,27.2001,26.8993,26.9187,346398.0
2020-09-08 15:35:00,27.74,27.96,27.74,27.83,226094.0,26.9187,27.1322,26.9187,27.006,226094.0
2020-09-08 15:40:00,27.87,27.94,27.79,27.84,147044.0,27.0448,27.1128,26.9672,27.0157,147044.0
2020-09-08 15:45:00,27.85,27.86,27.57,27.75,377452.0,27.0254,27.0351,26.7537,26.9284,377452.0
2020-09-08 15:50:00,27.74,27.74,27.46,27.54,252410.0,26.9187,26.9187,26.647,26.7246,252410.0
2020-09-08 15:55:00,27.53,27.57,27.35,27.46,386760.0,26.7149,26.7537,26.5402,26.647,386760.0
2020-09-09 09:30:00,28.52,28.58,28.43,28.5,911850.0,27.6756,27.7338,27.5883,27.6562,911850.0
2020-09-09 09:35:00,28.52,28.57,28.28,28.32,392494.0,27.6756,27.7241,27.4427,27.4815,392494.0
2020-09-09 09:40:00,28.32,28.5,28.29,28.46,259936.0,27.4815,27.6562,27.4524,27.6174,259936.0
2020-09-09 09:45:00,28.46,28.52,28.34,28.35,267590.0,27.6174,27.6756,27.5009,27.5106,267590.0
2020-09-09 09:50:00,28.36,28.58,28.3,28.54,256994.0,27.5203,27.7338,27.4621,27.695,256994.0
2020-09-09 09:55:00,28.52,28.66,28.47,28.65,255546.0,27.6756,27.8114,27.6271,27.8017,255546.0
2020-09-09 10:00:00,28.66,28.85,28.65,28.83,351316.0,27.8114,27.9958,27.8017,27.9764,351316.0
2020-09-09 10:05:00,28.82,28.89,28.67,28.68,281558.0,27.9667,28.0346,27.8211,27.8309,281558.0
2020-09-09 10:10:00,28.69,28.82,28.67,28.73,314900.0,27.8406,27.9667,27.8211,27.8794,314900.0
2020-09-09 10:15:00,28.74,28.93,28.74,28.83,299848.0,27.8891,28.0734,27.8891,27.9764,299848.0
2020-09-09 10:20:00,28.84,28.93,28.78,28.88,212338.0,27.9861,28.0734,27.9279,28.0249,212338.0
2020-09-09 10:25:00,28.89,29.08,28.89,28.98,282874.0,28.0346,28.219,28.0346,28.122,282874.0
2020-09-09 10:30:00,28.99,29.05,28.94,28.96,199236.0,28.1317,28.1899,28.0832,28.1026,199236.0
2020-09-09 10:35:00,28.97,29.06,28.95,29.04,135584.0,28.1123,28.1996,28.0929,28.1802,135584.0
2020-09-09 10:40:00,29.04,29.09,28.97,29.0,123456.0,28.1802,28.2287,28.1123,28.1414,123456.0
2020-09-09 10:45:00,29.0,29.06,28.91,28.95,109818.0,28.1414,28.1996,28.054,28.0929,109818.0
2020-09-09 10:50:00,28.96,29.01,28.88,28.89,106954.0,28.1026,28.1511,28.0249,28.0346,106954.0
2020-09-09 10:55:00,28.89,29.0,28.89,28.96,142256.0,28.0346,28.1414,28.0346,28.1026,142256.0
2020-09-09 11:00:00,28.97,29.21,28.97,29.18,177030.0,28.1123,28.3452,28.1123,28.316,177030.0
2020-09-09 11:05:00,29.2,29.2,28.94,28.95,90704.0,28.3355,28.3355,28.0832,28.0929,90704.0
2020-09-09 11:10:00,28.97,29.0,28.91,28.97,125094.0,28.1123,28.1414,28.054,28.1123,125094.0
2020-09-09 11:15:00,28.98,29.02,28.84,28.95,91184.0,28.122,28.1608,27.9861,28.0929,91184.0
2020-09-09 11:20:00,28.95,29.11,28.95,29.09,79528.0,28.0929,28.2481,28.0929,28.2287,79528.0
2020-09-09 11:25:00,29.08,29.15,29.07,29.13,70502.0,28.219,28.2869,28.2093,28.2675,70502.0
2020-09-09 11:30:00,29.14,29.15,29.09,29.11,40022.0,28.2772,28.2869,28.2287,28.2481,40022.0
2020-09-09 11:35:00,29.13,29.18,29.07,29.15,77798.0,28.2675,28.316,28.2093,28.2869,77798.0
2020-09-09 11:40:00,29.15,29.17,29.08,29.16,69804.0,28.2869,28.3063,28.219,28.2966,69804.0
2020-09-09 11:45:00,29.17,29.25,29.11,29.22,120330.0,28.3063,28.384,28.2481,28.3549,120330.0
2020-09-09 11:50:00,29.22,29.25,29.18,29.2,117960.0,28.3549,28.384,28.316,28.3355,117960.0
2020-09-09 11:55:00,29.19,29.22,29.14,29.18,31694.0,28.3258,28.3549,28.2772,28.316,31694.0
2020-09-09 12:00:00,29.18,29.24,29.15,29.23,52040.0,28.316,28.3743,28.2869,28.3646,52040.0
2020-09-09 12:05:00,29.23,29.25,29.18,29.25,42050.0,28.3646,28.384,28.316,28.384,42050.0
2020-09-09 12:10:00,29.28,29.31,29.26,29.28,101404.0,28.4131,28.4422,28.3937,28.4131,101404.0
2020-09-09 12:15:00,29.28,29.32,29.25,29.32,315962.0,28.4131,28.4519,28.384,28.4519,315962.0
2020-09-09 12:20:00,29.32,29.33,29.25,29.28,38890.0,28.4519,28.4616,28.384,28.4131,38890.0
2020-09-09 12:25:00,29.27,29.32,29.25,29.26,38342.0,28.4034,28.4519,28.384,28.3937,38342.0
2020-09-09 12:30:00,29.28,29.35,29.25,29.31,78736.0,28.4131,28.481,28.384,28.4422,78736.0
2020-09-09 12:35:00,29.32,29.37,29.32,29.36,69186.0,28.4519,28.5004,28.4519,28.4907,69186.0
2020-09-09 12:40:00,29.36,29.46,29.36,29.45,108308.0,28.4907,28.5878,28.4907,28.5781,108308.0
2020-09-09 12:45:00,29.46,29.46,29.41,29.41,116012.0,28.5878,28.5878,28.5392,28.5392,116012.0
2020-09-09 12:50:00,29.41,29.43,29.36,29.36,110528.0,28.5392,28.5586,28.4907,28.4907,110528.0
2020-09-09 12:55:00,29.37,29.43,29.37,29.41,37470.0,28.5004,28.5586,28.5004,28.5392,37470.0
2020-09-09 13:00:00,29.43,29.55,29.42,29.54,143252.0,28.5586,28.6751,28.5489,28.6654,143252.0
2020-09-09 13:05:00,29.55,29.61,29.53,29.61,120580.0,28.6751,28.7333,28.6557,28.7333,120580.0
2020-09-09 13:10:00,29.61,29.67,29.6,29.63,177354.0,28.7333,28.7915,28.7236,28.7527,177354.0
2020-09-09 13:15:00,29.62,29.63,29.49,29.5,148080.0,28.743,28.7527,28.6169,28.6266,148080.0
2020-09-09 13:20:00,29.54,29.6,29.52,29.59,79610.0,28.6654,28.7236,28.646,28.7139,79610.0
2020-09-09 13:25:00,29.6,29.61,29.55,29.57,62012.0,28.7236,28.7333,28.6751,28.6945,62012.0
2020-09-09 13:30:00,29.56,29.61,29.51,29.57,110360.0,28.6848,28.7333,28.6363,28.6945,110360.0
2020-09-09 13:35:00,29.58,29.64,29.56,29.58,46902.0,28.7042,28.7624,28.6848,28.7042,46902.0
2020-09-09 13:40:00,29.6,29.6,29.44,29.44,83562.0,28.7236,28.7236,28.5683,28.5683,83562.0
2020-09-09 13:45:00,29.43,29.51,29.39,29.49,157228.0,28.5586,28.6363,28.5198,28.6169,157228.0
2020-09-09 13:50:00,29.49,29.52,29.46,29.51,43460.0,28.6169,28.646,28.5878,28.6363,43460.0
2020-09-09 13:55:00,29.5,29.51,29.38,29.39,61102.0,28.6266,28.6363,28.5101,28.5198,61102.0
2020-09-09 14:00:00,29.41,29.45,29.29,29.33,110428.0,28.5392,28.5781,28.4228,28.4616,110428.0
2020-09-09 14:05:00,29.32,29.45,29.31,29.42,173932.0,28.4519,28.5781,28.4422,28.5489,173932.0
2020-09-09 14:10:00,29.45,29.49,29.42,29.43,37402.0,28.5781,28.6169,28.5489,28.5586,37402.0
2020-09-09 14:15:00,29.45,29.5,29.41,29.47,56652.0,28.5781,28.6266,28.5392,28.5975,56652.0
2020-09-09 14:20:00,29.48,29.48,29.4,29.43,58660.0,28.6072,28.6072,28.5295,28.5586,58660.0
2020-09-09 14:25:00,29.45,29.48,29.33,29.38,105176.0,28.5781,28.6072,28.4616,28.5101,105176.0
2020-09-09 14:30:00,29.4,29.53,29.4,29.52,83840.0,28.5295,28.6557,28.5295,28.646,83840.0
2020-09-09 14:35:00,29.53,29.59,29.52,29.56,90286.0,28.6557,28.7139,28.646,28.6848,90286.0
2020-09-09 14:40:00,29.56,29.6,29.51,29.59,73226.0,28.6848,28.7236,28.6363,28.7139,73226.0
2020-09-09 14:45:00,29.59,29.59,29.49,29.52,80910.0,28.7139,28.7139,28.6169,28.646,80910.0
2020-09-09 14:50:00,29.52,29.58,29.48,29.57,67276.0,28.646,28.7042,28.6072,28.6945,67276.0
2020-09-09 14:55:00,29.58,29.61,29.52,29.53,55204.0,28.7042,28.7333,28.646,28.6557,55204.0
2020-09-09 15:00:00,29.54,29.65,29.54,29.63,89410.0,28.6654,28.7721,28.6654,28.7527,89410.0
2020-09-09 15:05:00,29.63,29.66,29.61,29.66,55464.0,28.7527,28.7818,28.7333,28.7818,55464.0
2020-09-09 15:10:00,29.64,29.65,29.55,29.58,97102.0,28.7624,28.7721,28.6751,28.7042,97102.0
2020-09-09 15:15:00,29.6,29.66,29.58,29.65,58510.0,28.7236,28.7818,28.7042,28.7721,58510.0
2020-09-09 15:20:00,29.65,29.72,29.63,29.71,136122.0,28.7721,28.8401,28.7527,28.8304,136122.0
2020-09-09 15:25:00,29.69,29.7,29.61,29.66,142618.0,28.8109,28.8207,28.7333,28.7818,142618.0
2020-09-09 15:30:00,29.68,29.73,29.61,29.63,144696.0,28.8012,28.8498,28.7333,28.7527,144696.0
2020-09-09 15:35:00,29.64,29.65,29.4,29.4,195164.0,28.7624,28.7721,28.5295,28.5295,195164.0
2020-09-09 15:40:00,29.4,29.47,29.33,29.39,233274.0,28.5295,28.5975,28.4616,28.5198,233274.0
2020-09-09 15:45:00,29.38,29.38,29.24,29.33,177496.0,28.5101,28.5101,28.3743,28.4616,177496.0
2020-09-09 15:50:00,29.31,29.46,29.19,29.45,166180.0,28.4422,28.5878,28.3258,28.5781,166180.0
2020-09-09 15:55:00,29.44,29.44,29.03,29.05,276164.0,28.5683,28.5683,28.1705,28.1899,276164.0
2020-09-10 09:30:00,29.58,29.68,29.43,29.68,706554.0,28.7042,28.8012,28.5586,28.8012,706554.0
2020-09-10 09:35:00,29.68,29.68,29.52,29.63,415036.0,28.8012,28.8012,28.646,28.7527,415036.0
2020-09-10 09:40:00,29.64,29.72,29.59,29.65,221182.0,28.7624,28.8401,28.7139,28.7721,221182.0
2020-09-10 09:45:00,29.65,29.75,29.56,29.56,256652.0,28.7721,28.8692,28.6848,28.6848,256652.0
2020-09-10 09:50:00,29.57,29.61,29.43,29.61,357560.0,28.6945,28.7333,28.5586,28.7333,357560.0
2020-09-10 09:55:00,29.6,29.7,29.52,29.52,172230.0,28.7236,28.8207,28.646,28.646,172230.0
2020-09-10 10:00:00,29.54,29.75,29.51,29.74,194696.0,28.6654,28.8692,28.6363,28.8595,194696.0
2020-09-10 10:05:00,29.75,29.77,29.61,29.68,131912.0,28.8692,28.8886,28.7333,28.8012,131912.0
2020-09-10 10:10:00,29.68,29.69,29.55,29.64,101502.0,28.8012,28.8109,28.6751,28.7624,101502.0
2020-09-10 10:15:00,29.64,29.76,29.62,29.72,148904.0,28.7624,28.8789,28.743,28.8401,148904.0
2020-09-10 10:20:00,29.73,29.75,29.63,29.66,71740.0,28.8498,28.8692,28.7527,28.7818,71740.0
2020-09-10 10:25:00,29.64,29.64,29.46,29.48,177238.0,28.7624,28.7624,28.5878,28.6072,177238.0
2020-09-10 10:30:00,29.45,29.68,29.44,29.64,110522.0,28.5781,28.8012,28.5683,28.7624,110522.0
2020-09-10 10:35:00,29.63,29.66,29.58,29.65,52324.0,28.7527,28.7818,28.7042,28.7721,52324.0
2020-09-10 10:40:00,29.66,29.67,29.49,29.49,114218.0,28.7818,28.7915,28.6169,28.6169,114218.0
2020-09-10 10:45:00,29.49,29.52,29.08,29.17,433592.0,28.6169,28.646,28.219,28.3063,433592.0
2020-09-10 10:50:00,29.17,29.35,29.14,29.27,140664.0,28.3063,28.481,28.2772,28.4034,140664.0
2020-09-10 10:55:00,29.28,29.3,28.76,28.81,591126.0,28.4131,28.4325,27.9085,27.957,591126.0
2020-09-10 11:00:00,28.8,28.95,28.64,28.95,490488.0,27.9473,28.0929,27.792,28.0929,490488.0
2020-09-10 11:05:00,28.95,29.1,28.9,29.07,196776.0,28.0929,28.2384,28.0443,28.2093,196776.0
2020-09-10 11:10:00,29.06,29.18,28.93,29.15,164930.0,28.1996,28.316,28.0734,28.2869,164930.0
2020-09-10 11:15:00,29.15,29.18,28.82,29.05,198718.0,28.2869,28.316,27.9667,28.1899,198718.0
2020-09-10 11:20:00,29.08,29.27,29.05,29.23,437418.0,28.219,28.4034,28.1899,28.3646,437418.0
2020-09-10 11:25:00,29.22,29.33,29.2,29.33,110458.0,28.3549,28.4616,28.3355,28.4616,110458.0
2020-09-10 11:30:00,29.33,29.33,29.13,29.13,117770.0,28.4616,28.4616,28.2675,28.2675,117770.0
2020-09-10 11:35:00,29.15,29.28,29.11,29.22,97416.0,28.2869,28.4131,28.2481,28.3549,97416.0
2020-09-10 11:40:00,29.22,29.33,29.2,29.27,107168.0,28.3549,28.4616,28.3355,28.4034,107168.0
2020-09-10 11:45:00,29.25,29.3,29.1,29.3,292688.0,28.384,28.4325,28.2384,28.4325,292688.0
2020-09-10 11:50:00,29.3,29.3,29.12,29.12,46774.0,28.4325,28.4325,28.2578,28.2578,46774.0
2020-09-10 11:55:00,29.12,29.13,28.9,28.97,177912.0,28.2578,28.2675,28.0443,28.1123,177912.0
2020-09-10 12:00:00,28.97,29.1,28.81,28.86,187712.0,28.1123,28.2384,27.957,28.0055,187712.0
2020-09-10 12:05:00,28.89,29.03,28.89,28.94,142966.0,28.0346,28.1705,28.0346,28.0832,142966.0
2020-09-10 12:10:00,28.96,29.06,28.9,28.9,120316.0,28.1026,28.1996,28.0443,28.0443,120316.0
2020-09-10 12:15:00,28.9,28.99,28.78,28.92,53266.0,28.0443,28.1317,27.9279,28.0637,53266.0
2020-09-10 12:20:00,28.93,28.93,28.69,28.75,182242.0,28.0734,28.0734,27.8406,27.8988,182242.0
2020-09-10 12:25:00,28.72,28.82,28.72,28.82,70934.0,27.8697,27.9667,27.8697,27.9667,70934.0
2020-09-10 12:30:00,28.81,28.9,28.74,28.78,186516.0,27.957,28.0443,27.8891,27.9279,186516.0
2020-09-10 12:35:00,28.74,28.77,28.44,28.48,350768.0,27.8891,27.9182,27.598,27.6368,350768.0
2020-09-10 12:40:00,28.46,28.61,28.43,28.44,356590.0,27.6174,27.7629,27.5883,27.598,356590.0
2020-09-10 12:45:00,28.44,28.58,28.43,28.53,149916.0,27.598,27.7338,27.5883,27.6853,149916.0
2020-09-10 12:50:00,28.52,28.73,28.52,28.67,163478.0,27.6756,27.8794,27.6756,27.8211,163478.0
2020-09-10 12:55:00,28.71,28.78,28.7,28.73,72774.0,27.86,27.9279,27.8503,27.8794,72774.0
2020-09-10 13:00:00,28.75,28.86,28.65,28.84,124054.0,27.8988,28.0055,27.8017,27.9861,124054.0
2020-09-10 13:05:00,28.83,28.88,28.75,28.86,66408.0,27.9764,28.0249,27.8988,28.0055,66408.0
2020-09-10 13:10:00,28.88,28.92,28.8,28.82,61614.0,28.0249,28.0637,27.9473,27.9667,61614.0
2020-09-10 13:15:00,28.82,29.0,28.82,29.0,97552.0,27.9667,28.1414,27.9667,28.1414,97552.0
2020-09-10 13:20:00,29.0,29.0,28.89,28.89,71162.0,28.1414,28.1414,28.0346,28.0346,71162.0
2020-09-10 13:25:00,28.9,28.93,28.72,28.74,148140.0,28.0443,28.0734,27.8697,27.8891,148140.0
2020-09-10 13:30:00,28.74,28.91,28.74,28.85,82512.0,27.8891,28.054,27.8891,27.9958,82512.0
2020-09-10 13:35:00,28.86,28.9,28.71,28.71,89388.0,28.0055,28.0443,27.86,27.86,89388.0
2020-09-10 13:40:00,28.7,28.73,28.64,28.65,73490.0,27.8503,27.8794,27.792,27.8017,73490.0
2020-09-10 13:45:00,28.66,28.75,28.61,28.67,74618.0,27.8114,27.8988,27.7629,27.8211,74618.0
2020-09-10 13:50:00,28.68,28.72,28.52,28.52,115612.0,27.8309,27.8697,27.6756,27.6756,115612.0
2020-09-10 13:55:00,28.54,28.65,28.49,28.55,54466.0,27.695,27.8017,27.6465,27.7047,54466.0
2020-09-10 14:00:00,28.52,28.72,28.51,28.71,174252.0,27.6756,27.8697,27.6659,27.86,174252.0
2020-09-10 14:05:00,28.7,28.73,28.53,28.61,73222.0,27.8503,27.8794,27.6853,27.7629,73222.0
2020-09-10 14:10:00,28.64,28.66,28.44,28.44,60828.0,27.792,27.8114,27.598,27.598,60828.0
2020-09-10 14:15:00,28.47,28.47,28.18,28.23,276096.0,27.6271,27.6271,27.3457,27.3942,276096.0
2020-09-10 14:20:00,28.23,28.31,27.97,27.98,324426.0,27.3942,27.4718,27.1419,27.1516,324426.0
2020-09-10 14:25:00,27.98,28.14,27.64,27.65,338506.0,27.1516,27.3068,26.8216,26.8313,338506.0
2020-09-10 14:30:00,27.65,27.93,27.61,27.84,373810.0,26.8313,27.1031,26.7925,27.0157,373810.0
2020-09-10 14:35:00,27.84,27.99,27.76,27.99,241838.0,27.0157,27.1613,26.9381,27.1613,241838.0
2020-09-10 14:40:00,27.97,27.97,27.66,27.66,210130.0,27.1419,27.1419,26.8411,26.8411,210130.0
2020-09-10 14:45:00,27.68,28.05,27.68,28.0,270222.0,26.8605,27.2195,26.8605,27.171,270222.0
2020-09-10 14:50:00,27.99,28.06,27.82,27.85,260072.0,27.1613,27.2292,26.9963,27.0254,260072.0
2020-09-10 14:55:00,27.89,28.15,27.86,28.08,239486.0,27.0642,27.3165,27.0351,27.2486,239486.0
2020-09-10 15:00:00,28.11,28.11,27.82,27.83,286486.0,27.2777,27.2777,26.9963,27.006,286486.0
2020-09-10 15:05:00,27.85,27.92,27.63,27.66,155952.0,27.0254,27.0934,26.8119,26.8411,155952.0
2020-09-10 15:10:00,27.64,27.77,27.53,27.64,192796.0,26.8216,26.9478,26.7149,26.8216,192796.0
2020-09-10 15:15:00,27.63,27.67,27.4,27.4,366284.0,26.8119,26.8508,26.5887,26.5887,366284.0
2020-09-10 15:20:00,27.45,27.59,27.33,27.39,269402.0,26.6373,26.7731,26.5208,26.579,269402.0
2020-09-10 15:25:00,27.4,27.64,27.29,27.58,379830.0,26.5887,26.8216,26.482,26.7634,379830.0
2020-09-10 15:30:00,27.56,27.75,27.47,27.68,312124.0,26.744,26.9284,26.6567,26.8605,312124.0
2020-09-10 15:35:00,27.68,27.71,27.48,27.7,194730.0,26.8605,26.8896,26.6664,26.8799,194730.0
2020-09-10 15:40:00,27.68,28.0,27.64,27.89,256438.0,26.8605,27.171,26.8216,27.0642,256438.0
2020-09-10 15:45:00,27.88,27.9,27.47,27.56,334302.0,27.0545,27.0739,26.6567,26.744,334302.0
2020-09-10 15:50:00,27.57,27.81,27.48,27.77,355338.0,26.7537,26.9866,26.6664,26.9478,355338.0
2020-09-10 15:55:00,27.74,27.85,27.48,27.54,404332.0,26.9187,27.0254,26.6664,26.7246,404332.0
2020-09-11 09:30:00,28.01,28.2,27.83,27.84,772140.0,27.1807,27.3651,27.006,27.0157,772140.0
2020-09-11 09:35:00,27.84,27.94,27.72,27.86,771786.0,27.0157,27.1128,26.8993,27.0351,771786.0
2020-09-11 09:40:00,27.87,27.92,27.68,27.86,386470.0,27.0448,27.0934,26.8605,27.0351,386470.0
2020-09-11 09:45:00,27.86,28.1,27.81,28.09,371454.0,27.0351,27.268,26.9866,27.2583,371454.0
2020-09-11 09:50:00,28.08,28.15,27.98,28.02,593282.0,27.2486,27.3165,27.1516,27.1904,593282.0
2020-09-11 09:55:00,28.03,28.04,27.56,27.6,751450.0,27.2001,27.2098,26.744,26.7828,751450.0
2020-09-11 10:00:00,27.6,27.77,27.55,27.74,486836.0,26.7828,26.9478,26.7343,26.9187,486836.0
2020-09-11 10:05:00,27.74,27.9,27.66,27.72,369566.0,26.9187,27.0739,26.8411,26.8993,369566.0
2020-09-11 10:10:00,27.72,27.78,27.49,27.76,495714.0,26.8993,26.9575,26.6761,26.9381,495714.0
2020-09-11 10:15:00,27.74,27.96,27.62,27.92,226102.0,26.9187,27.1322,26.8022,27.0934,226102.0
2020-09-11 10:20:00,27.93,28.05,27.9,28.0,148766.0,27.1031,27.2195,27.0739,27.171,148766.0
2020-09-11 10:25:00,28.0,28.08,27.88,27.93,170592.0,27.171,27.2486,27.0545,27.1031,170592.0
2020-09-11 10:30:00,27.93,28.03,27.78,27.8,145096.0,27.1031,27.2001,26.9575,26.9769,145096.0
2020-09-11 10:35:00,27.82,27.92,27.7,27.85,287462.0,26.9963,27.0934,26.8799,27.0254,287462.0
2020-09-11 10:40:00,27.86,28.07,27.84,28.07,73760.0,27.0351,27.2389,27.0157,27.2389,73760.0
2020-09-11 10:45:00,28.08,28.18,28.06,28.17,301364.0,27.2486,27.3457,27.2292,27.336,301364.0
2020-09-11 10:50:00,28.17,28.21,28.08,28.13,89316.0,27.336,27.3748,27.2486,27.2971,89316.0
2020-09-11 10:55:00,28.13,28.15,27.96,27.96,63820.0,27.2971,27.3165,27.1322,27.1322,63820.0
2020-09-11 11:00:00,28.0,28.22,27.95,28.2,117112.0,27.171,27.3845,27.1225,27.3651,117112.0
2020-09-11 11:05:00,28.22,28.3,28.17,28.3,87842.0,27.3845,27.4621,27.336,27.4621,87842.0
2020-09-11 11:10:00,28.26,28.28,28.17,28.22,73630.0,27.4233,27.4427,27.336,27.3845,73630.0
2020-09-11 11:15:00,28.22,28.28,28.09,28.22,93030.0,27.3845,27.4427,27.2583,27.3845,93030.0
2020-09-11 11:20:00,28.22,28.22,27.92,28.0,249364.0,27.3845,27.3845,27.0934,27.171,249364.0
2020-09-11 11:25:00,28.0,28.02,27.89,27.97,191518.0,27.171,27.1904,27.0642,27.1419,191518.0
2020-09-11 11:30:00,27.96,27.96,27.75,27.81,134390.0,27.1322,27.1322,26.9284,26.9866,134390.0
2020-09-11 11:35:00,27.81,27.87,27.74,27.87,127668.0,26.9866,27.0448,26.9187,27.0448,127668.0
2020-09-11 11:40:00,27.87,27.88,27.78,27.86,107290.0,27.0448,27.0545,26.9575,27.0351,107290.0
2020-09-11 11:45:00,27.86,27.93,27.81,27.86,69376.0,27.0351,27.1031,26.9866,27.0351,69376.0
2020-09-11 11:50:00,27.86,27.91,27.79,27.84,80776.0,27.0351,27.0836,26.9672,27.0157,80776.0
2020-09-11 11:55:00,27.84,27.88,27.78,27.78,63894.0,27.0157,27.0545,26.9575,26.9575,63894.0
2020-09-11 12:00:00,27.75,27.92,27.67,27.91,157242.0,26.9284,27.0934,26.8508,27.0836,157242.0
2020-09-11 12:05:00,27.89,27.96,27.86,27.93,58272.0,27.0642,27.1322,27.0351,27.1031,58272.0
2020-09-11 12:10:00,27.93,27.95,27.85,27.88,49564.0,27.1031,27.1225,27.0254,27.0545,49564.0
2020-09-11 12:15:00,27.91,27.93,27.8,27.92,59806.0,27.0836,27.1031,26.9769,27.0934,59806.0
2020-09-11 12:20:00,27.94,28.03,27.94,27.97,60782.0,27.1128,27.2001,27.1128,27.1419,60782.0
2020-09-11 12:25:00,27.96,27.98,27.88,27.89,65654.0,27.1322,27.1516,27.0545,27.0642,65654.0
2020-09-11 12:30:00,27.83,27.84,27.66,27.67,115452.0,27.006,27.0157,26.8411,26.8508,115452.0
2020-09-11 12:35:00,27.7,27.73,27.58,27.63,79368.0,26.8799,26.909,26.7634,26.8119,79368.0
2020-09-11 12:40:00,27.61,27.62,27.46,27.5,234356.0,26.7925,26.8022,26.647,26.6858,234356.0
2020-09-11 12:45:00,27.5,27.58,27.46,27.58,118944.0,26.6858,26.7634,26.647,26.7634,118944.0
2020-09-11 12:50:00,27.59,27.68,27.58,27.61,105842.0,26.7731,26.8605,26.7634,26.7925,105842.0
2020-09-11 12:55:00,27.62,27.62,27.34,27.36,205938.0,26.8022,26.8022,26.5305,26.5499,205938.0
2020-09-11 13:00:00,27.39,27.45,27.35,27.36,66752.0,26.579,26.6373,26.5402,26.5499,66752.0
2020-09-11 13:05:00,27.37,27.38,27.13,27.23,294566.0,26.5596,26.5693,26.3267,26.4238,294566.0
2020-09-11 13:10:00,27.22,27.24,27.1,27.11,87280.0,26.4141,26.4335,26.2976,26.3073,87280.0
2020-09-11 13:15:00,27.14,27.28,27.01,27.17,192256.0,26.3364,26.4723,26.2103,26.3656,192256.0
2020-09-11 13:20:00,27.2,27.21,27.11,27.11,91372.0,26.3947,26.4044,26.3073,26.3073,91372.0
2020-09-11 13:25:00,27.11,27.17,26.97,27.0,146054.0,26.3073,26.3656,26.1715,26.2006,146054.0
2020-09-11 13:30:00,27.02,27.02,26.83,26.9,219158.0,26.22,26.22,26.0356,26.1036,219158.0
2020-09-11 13:35:00,26.91,27.1,26.91,27.06,99150.0,26.1133,26.2976,26.1133,26.2588,99150.0
2020-09-11 13:40:00,27.06,27.21,27.0,27.14,95934.0,26.2588,26.4044,26.2006,26.3364,95934.0
2020-09-11 13:45:00,27.16,27.2,27.08,27.15,79824.0,26.3559,26.3947,26.2782,26.3462,79824.0
2020-09-11 13:50:00,27.15,27.25,27.1,27.14,94642.0,26.3462,26.4432,26.2976,26.3364,94642.0
2020-09-11 13:55:00,27.16,27.18,26.95,26.95,113922.0,26.3559,26.3753,26.1521,26.1521,113922.0
2020-09-11 14:00:00,26.98,27.07,26.86,27.04,99752.0,26.1812,26.2685,26.0647,26.2394,99752.0
2020-09-11 14:05:00,27.0,27.22,27.0,27.21,53576.0,26.2006,26.4141,26.2006,26.4044,53576.0
2020-09-11 14:10:00,27.21,27.35,27.14,27.32,123586.0,26.4044,26.5402,26.3364,26.5111,123586.0
2020-09-11 14:15:00,27.33,27.34,27.22,27.24,57126.0,26.5208,26.5305,26.4141,26.4335,57126.0
2020-09-11 14:20:00,27.24,27.3,27.13,27.29,95340.0,26.4335,26.4917,26.3267,26.482,95340.0
2020-09-11 14:25:00,27.29,27.33,27.17,27.17,35854.0,26.482,26.5208,26.3656,26.3656,35854.0
2020-09-11 14:30:00,27.18,27.43,27.18,27.36,232900.0,26.3753,26.6179,26.3753,26.5499,232900.0
2020-09-11 14:35:00,27.36,27.58,27.35,27.55,263280.0,26.5499,26.7634,26.5402,26.7343,263280.0
2020-09-11 14:40:00,27.55,27.62,27.43,27.58,419682.0,26.7343,26.8022,26.6179,26.7634,419682.0
2020-09-11 14:45:00,27.54,27.57,27.45,27.45,147620.0,26.7246,26.7537,26.6373,26.6373,147620.0
2020-09-11 14:50:00,27.45,27.61,27.43,27.61,246074.0,26.6373,26.7925,26.6179,26.7925,246074.0
2020-09-11 14:55:00,27.6,27.65,27.46,27.46,301512.0,26.7828,26.8313,26.647,26.647,301512.0
2020-09-11 15:00:00,27.46,27.52,27.33,27.36,247612.0,26.647,26.7052,26.5208,26.5499,247612.0
2020-09-11 15:05:00,27.37,27.4,27.22,27.23,255218.0,26.5596,26.5887,26.4141,26.4238,255218.0
2020-09-11 15:10:00,27.23,27.33,27.16,27.31,328100.0,26.4238,26.5208,26.3559,26.5014,328100.0
2020-09-11 15:15:00,27.32,27.55,27.32,27.52,370992.0,26.5111,26.7343,26.5111,26.7052,370992.0
2020-09-11 15:20:00,27.53,27.73,27.49,27.68,387114.0,26.7149,26.909,26.6761,26.8605,387114.0
2020-09-11 15:25:00,27.67,27.79,27.61,27.75,270416.0,26.8508,26.9672,26.7925,26.9284,270416.0
2020-09-11 15:30:00,27.75,27.9,27.75,27.81,327168.0,26.9284,27.0739,26.9284,26.9866,327168.0
2020-09-11 15:35:00,27.81,27.82,27.58,27.63,233066.0,26.9866,26.9963,26.7634,26.8119,233066.0
2020-09-11 15:40:00,27.64,27.71,27.56,27.66,175058.0,26.8216,26.8896,26.744,26.8411,175058.0
2020-09-11 15:45:00,27.66,27.73,27.54,27.66,207830.0,26.8411,26.909,26.7246,26.8411,207830.0
2020-09-11 15:50:00,27.66,27.71,27.56,27.56,260206.0,26.8411,26.8896,26.744,26.744,260206.0
2020-09-11 15:55:00,27.57,27.67,27.52,27.57,480502.0,26.7537,26.8508,26.7052,26.7537,480502.0
2020-09-14 09:30:00,28.44,28.55,28.36,28.39,254188.0,27.598,27.7047,27.5203,27.5494,254188.0
2020-09-14 09:35:00,28.39,28.48,28.3,28.47,211440.0,27.5494,27.6368,27.4621,27.6271,211440.0
2020-09-14 09:40:00,28.47,28.65,28.45,28.63,385224.0,27.6271,27.8017,27.6077,27.7823,385224.0
2020-09-14 09:45:00,28.63,28.8,28.63,28.76,290230.0,27.7823,27.9473,27.7823,27.9085,290230.0
2020-09-14 09:50:00,28.78,28.81,28.72,28.73,89926.0,27.9279,27.957,27.8697,27.8794,89926.0
2020-09-14 09:55:00,28.74,28.82,28.7,28.78,104454.0,27.8891,27.9667,27.8503,27.9279,104454.0
2020-09-14 10:00:00,28.81,28.92,28.75,28.92,192066.0,27.957,28.0637,27.8988,28.0637,192066.0
2020-09-14 10:05:00,28.92,29.0,28.89,28.97,141670.0,28.0637,28.1414,28.0346,28.1123,141670.0
2020-09-14 10:10:00,28.99,29.0,28.92,28.93,92068.0,28.1317,28.1414,28.0637,28.0734,92068.0
2020-09-14 10:15:00,28.93,29.07,28.92,29.06,132032.0,28.0734,28.2093,28.0637,28.1996,132032.0
2020-09-14 10:20:00,29.07,29.1,29.04,29.08,81350.0,28.2093,28.2384,28.1802,28.219,81350.0
2020-09-14 10:25:00,29.08,29.15,29.05,29.11,79488.0,28.219,28.2869,28.1899,28.2481,79488.0
2020-09-14 10:30:00,29.1,29.11,28.98,29.02,265650.0,28.2384,28.2481,28.122,28.1608,265650.0
2020-09-14 10:35:00,29.02,29.06,28.97,28.97,98212.0,28.1608,28.1996,28.1123,28.1123,98212.0
2020-09-14 10:40:00,28.97,29.05,28.96,28.99,67744.0,28.1123,28.1899,28.1026,28.1317,67744.0
2020-09-14 10:45:00,29.01,29.03,28.94,29.0,64612.0,28.1511,28.1705,28.0832,28.1414,64612.0
2020-09-14 10:50:00,28.98,29.06,28.98,29.0,49606.0,28.122,28.1996,28.122,28.1414,49606.0
2020-09-14 10:55:00,28.98,29.0,28.93,28.98,66984.0,28.122,28.1414,28.0734,28.122,66984.0
2020-09-14 11:00:00,28.98,29.02,28.95,29.02,151056.0,28.122,28.1608,28.0929,28.1608,151056.0
2020-09-14 11:05:00,29.01,29.04,28.99,29.0,44164.0,28.1511,28.1802,28.1317,28.1414,44164.0
2020-09-14 11:10:00,28.99,28.99,28.86,28.9,104384.0,28.1317,28.1317,28.0055,28.0443,104384.0
2020-09-14 11:15:00,28.9,28.98,28.9,28.92,46966.0,28.0443,28.122,28.0443,28.0637,46966.0
2020-09-14 11:20:00,28.93,28.99,28.93,28.97,25958.0,28.0734,28.1317,28.0734,28.1123,25958.0
2020-09-14 11:25:00,28.98,29.01,28.97,29.0,15548.0,28.122,28.1511,28.1123,28.1414,15548.0
2020-09-14 11:30:00,29.01,29.07,29.0,29.02,41292.0,28.1511,28.2093,28.1414,28.1608,41292.0
2020-09-14 11:35:00,29.04,29.08,28.99,29.08,74718.0,28.1802,28.219,28.1317,28.219,74718.0
2020-09-14 11:40:00,29.08,29.11,29.06,29.09,56208.0,28.219,28.2481,28.1996,28.2287,56208.0
2020-09-14 11:45:00,29.1,29.1,28.97,28.98,70842.0,28.2384,28.2384,28.1123,28.122,70842.0
2020-09-14 11:50:00,28.99,29.04,28.97,29.01,47272.0,28.1317,28.1802,28.1123,28.1511,47272.0
2020-09-14 11:55:00,29.0,29.04,29.0,29.01,26718.0,28.1414,28.1802,28.1414,28.1511,26718.0
2020-09-14 12:00:00,29.0,29.08,28.97,29.06,35896.0,28.1414,28.219,28.1123,28.1996,35896.0
2020-09-14 12:05:00,29.06,29.08,29.03,29.07,98540.0,28.1996,28.219,28.1705,28.2093,98540.0
2020-09-14 12:10:00,29.07,29.07,28.99,28.99,40268.0,28.2093,28.2093,28.1317,28.1317,40268.0
2020-09-14 12:15:00,28.98,29.04,28.96,28.99,69484.0,28.122,28.1802,28.1026,28.1317,69484.0
2020-09-14 12:20:00,28.99,29.0,28.92,28.95,50410.0,28.1317,28.1414,28.0637,28.0929,50410.0
2020-09-14 12:25:00,28.97,29.0,28.96,28.99,17700.0,28.1123,28.1414,28.1026,28.1317,17700.0
2020-09-14 12:30:00,29.0,29.03,28.94,28.95,21564.0,28.1414,28.1705,28.0832,28.0929,21564.0
2020-09-14 12:35:00,28.93,28.99,28.93,28.93,25020.0,28.0734,28.1317,28.0734,28.0734,25020.0
2020-09-14 12:40:00,28.94,29.0,28.94,29.0,12442.0,28.0832,28.1414,28.0832,28.1414,12442.0
2020-09-14 12:45:00,28.97,28.99,28.93,28.94,11236.0,28.1123,28.1317,28.0734,28.0832,11236.0
2020-09-14 12:50:00,28.93,28.99,28.88,28.9,43286.0,28.0734,28.1317,28.0249,28.0443,43286.0
2020-09-14 12:55:00,28.9,28.96,28.9,28.96,21948.0,28.0443,28.1026,28.0443,28.1026,21948.0
2020-09-14 13:00:00,28.96,29.02,28.93,28.93,39868.0,28.1026,28.1608,28.0734,28.0734,39868.0
2020-09-14 13:05:00,28.93,28.93,28.8,28.81,185278.0,28.0734,28.0734,27.9473,27.957,185278.0
2020-09-14 13:10:00,28.82,28.84,28.77,28.83,35556.0,27.9667,27.9861,27.9182,27.9764,35556.0
2020-09-14 13:15:00,28.81,28.82,28.66,28.67,87310.0,27.957,27.9667,27.8114,27.8211,87310.0
2020-09-14 13:20:00,28.68,28.71,28.61,28.7,76596.0,27.8309,27.86,27.7629,27.8503,76596.0
2020-09-14 13:25:00,28.68,28.75,28.65,28.75,82780.0,27.8309,27.8988,27.8017,27.8988,82780.0
2020-09-14 13:30:00,28.75,28.79,28.59,28.66,164246.0,27.8988,27.9376,27.7435,27.8114,164246.0
2020-09-14 13:35:00,28.64,28.72,28.61,28.67,31156.0,27.792,27.8697,27.7629,27.8211,31156.0
2020-09-14 13:40:00,28.68,28.69,28.62,28.65,40776.0,27.8309,27.8406,27.7726,27.8017,40776.0
2020-09-14 13:45:00,28.63,28.77,28.63,28.75,57712.0,27.7823,27.9182,27.7823,27.8988,57712.0
2020-09-14 13:50:00,28.74,28.82,28.74,28.82,62996.0,27.8891,27.9667,27.8891,27.9667,62996.0
2020-09-14 13:55:00,28.83,28.84,28.78,28.79,22228.0,27.9764,27.9861,27.9279,27.9376,22228.0
2020-09-14 14:00:00,28.77,28.78,28.7,28.77,227666.0,27.9182,27.9279,27.8503,27.9182,227666.0
2020-09-14 14:05:00,28.78,28.89,28.78,28.86,65734.0,27.9279,28.0346,27.9279,28.0055,65734.0
2020-09-14 14:10:00,28.89,28.89,28.84,28.87,33564.0,28.0346,28.0346,27.9861,28.0152,33564.0
2020-09-14 14:15:00,28.86,28.9,28.83,28.84,59284.0,28.0055,28.0443,27.9764,27.9861,59284.0
2020-09-14 14:20:00,28.86,28.91,28.82,28.89,90452.0,28.0055,28.054,27.9667,28.0346,90452.0
2020-09-14 14:25:00,28.89,28.89,28.77,28.77,43046.0,28.0346,28.0346,27.9182,27.9182,43046.0
2020-09-14 14:30:00,28.78,28.81,28.75,28.76,11336.0,27.9279,27.957,27.8988,27.9085,11336.0
2020-09-14 14:35:00,28.78,28.78,28.73,28.74,19470.0,27.9279,27.9279,27.8794,27.8891,19470.0
2020-09-14 14:40:00,28.75,28.84,28.68,28.79,96866.0,27.8988,27.9861,27.8309,27.9376,96866.0
2020-09-14 14:45:00,28.78,28.79,28.7,28.74,36118.0,27.9279,27.9376,27.8503,27.8891,36118.0
2020-09-14 14:50:00,28.73,28.85,28.68,28.68,68414.0,27.8794,27.9958,27.8309,27.8309,68414.0
2020-09-14 14:55:00,28.67,28.75,28.55,28.74,231788.0,27.8211,27.8988,27.7047,27.8891,231788.0
2020-09-14 15:00:00,28.75,28.77,28.62,28.67,70388.0,27.8988,27.9182,27.7726,27.8211,70388.0
2020-09-14 15:05:00,28.67,28.73,28.61,28.7,50024.0,27.8211,27.8794,27.7629,27.8503,50024.0
2020-09-14 15:10:00,28.67,28.67,28.57,28.61,112358.0,27.8211,27.8211,27.7241,27.7629,112358.0
2020-09-14 15:15:00,28.62,28.72,28.55,28.68,72454.0,27.7726,27.8697,27.7047,27.8309,72454.0
2020-09-14 15:20:00,28.68,28.68,28.45,28.5,226260.0,27.8309,27.8309,27.6077,27.6562,226260.0
2020-09-14 15:25:00,28.5,28.66,28.5,28.64,95376.0,27.6562,27.8114,27.6562,27.792,95376.0
2020-09-14 15:30:00,28.66,28.7,28.58,28.65,156654.0,27.8114,27.8503,27.7338,27.8017,156654.0
2020-09-14 15:35:00,28.65,28.78,28.6,28.76,69570.0,27.8017,27.9279,27.7532,27.9085,69570.0
2020-09-14 15:40:00,28.77,28.91,28.76,28.88,129796.0,27.9182,28.054,27.9085,28.0249,129796.0
2020-09-14 15:45:00,28.89,29.01,28.86,29.0,120870.0,28.0346,28.1511,28.0055,28.1414,120870.0
2020-09-14 15:50:00,28.99,28.99,28.77,28.78,180290.0,28.1317,28.1317,27.9182,27.9279,180290.0
2020-09-14 15:55:00,28.79,28.8,28.64,28.65,299118.0,27.9376,27.9473,27.792,27.8017,299118.0
2020-09-15 09:30:00,29.36,29.45,29.34,29.4,344280.0,28.4907,28.5781,28.4713,28.5295,344280.0
2020-09-15 09:35:00,29.4,29.51,29.36,29.5,173796.0,28.5295,28.6363,28.4907,28.6266,173796.0
2020-09-15 09:40:00,29.5,29.58,29.49,29.52,326414.0,28.6266,28.7042,28.6169,28.646,326414.0
2020-09-15 09:45:00,29.51,29.52,29.39,29.41,324080.0,28.6363,28.646,28.5198,28.5392,324080.0
2020-09-15 09:50:00,29.41,29.49,29.4,29.49,187504.0,28.5392,28.6169,28.5295,28.6169,187504.0
2020-09-15 09:55:00,29.49,29.5,29.43,29.49,217312.0,28.6169,28.6266,28.5586,28.6169,217312.0
2020-09-15 10:00:00,29.49,29.58,29.48,29.54,183388.0,28.6169,28.7042,28.6072,28.6654,183388.0
2020-09-15 10:05:00,29.54,29.55,29.45,29.49,111750.0,28.6654,28.6751,28.5781,28.6169,111750.0
2020-09-15 10:10:00,29.5,29.53,29.42,29.45,59912.0,28.6266,28.6557,28.5489,28.5781,59912.0
2020-09-15 10:15:00,29.47,29.51,29.41,29.46,103726.0,28.5975,28.6363,28.5392,28.5878,103726.0
2020-09-15 10:20:00,29.44,29.46,29.3,29.31,96874.0,28.5683,28.5878,28.4325,28.4422,96874.0
2020-09-15 10:25:00,29.31,29.42,29.3,29.42,109074.0,28.4422,28.5489,28.4325,28.5489,109074.0
2020-09-15 10:30:00,29.42,29.46,29.39,29.43,38624.0,28.5489,28.5878,28.5198,28.5586,38624.0
2020-09-15 10:35:00,29.45,29.53,29.38,29.41,146484.0,28.5781,28.6557,28.5101,28.5392,146484.0
2020-09-15 10:40:00,29.4,29.4,29.25,29.25,166068.0,28.5295,28.5295,28.384,28.384,166068.0
2020-09-15 10:45:00,29.26,29.39,29.23,29.39,134214.0,28.3937,28.5198,28.3646,28.5198,134214.0
2020-09-15 10:50:00,29.39,29.45,29.35,29.43,122544.0,28.5198,28.5781,28.481,28.5586,122544.0
2020-09-15 10:55:00,29.43,29.47,29.42,29.46,144964.0,28.5586,28.5975,28.5489,28.5878,144964.0
2020-09-15 11:00:00,29.46,29.5,29.45,29.49,119188.0,28.5878,28.6266,28.5781,28.6169,119188.0
2020-09-15 11:05:00,29.5,29.54,29.49,29.51,59086.0,28.6266,28.6654,28.6169,28.6363,59086.0
2020-09-15 11:10:00,29.54,29.55,29.5,29.5,92712.0,28.6654,28.6751,28.6266,28.6266,92712.0
2020-09-15 11:15:00,29.49,29.5,29.44,29.49,59022.0,28.6169,28.6266,28.5683,28.6169,59022.0
2020-09-15 11:20:00,29.48,29.5,29.43,29.45,81756.0,28.6072,28.6266,28.5586,28.5781,81756.0
2020-09-15 11:25:00,29.43,29.49,29.39,29.47,86066.0,28.5586,28.6169,28.5198,28.5975,86066.0
2020-09-15 11:30:00,29.47,29.52,29.45,29.49,103658.0,28.5975,28.646,28.5781,28.6169,103658.0
2020-09-15 11:35:00,29.49,29.55,29.48,29.52,43110.0,28.6169,28.6751,28.6072,28.646,43110.0
2020-09-15 11:40:00,29.53,29.53,29.46,29.47,99068.0,28.6557,28.6557,28.5878,28.5975,99068.0
2020-09-15 11:45:00,29.47,29.47,29.43,29.46,39790.0,28.5975,28.5975,28.5586,28.5878,39790.0
2020-09-15 11:50:00,29.46,29.46,29.36,29.38,139738.0,28.5878,28.5878,28.4907,28.5101,139738.0
2020-09-15 11:55:00,29.38,29.41,29.36,29.41,87078.0,28.5101,28.5392,28.4907,28.5392,87078.0
2020-09-15 12:00:00,29.4,29.49,29.4,29.47,60812.0,28.5295,28.6169,28.5295,28.5975,60812.0
2020-09-15 12:05:00,29.45,29.5,29.42,29.43,128506.0,28.5781,28.6266,28.5489,28.5586,128506.0
2020-09-15 12:10:00,29.43,29.46,29.4,29.46,35370.0,28.5586,28.5878,28.5295,28.5878,35370.0
2020-09-15 12:15:00,29.45,29.46,29.44,29.46,23222.0,28.5781,28.5878,28.5683,28.5878,23222.0
2020-09-15 12:20:00,29.47,29.47,29.42,29.46,47710.0,28.5975,28.5975,28.5489,28.5878,47710.0
2020-09-15 12:25:00,29.45,29.49,29.4,29.47,59384.0,28.5781,28.6169,28.5295,28.5975,59384.0
2020-09-15 12:30:00,29.47,29.49,29.47,29.47,24054.0,28.5975,28.6169,28.5975,28.5975,24054.0
2020-09-15 12:35:00,29.49,29.49,29.46,29.48,21108.0,28.6169,28.6169,28.5878,28.6072,21108.0
2020-09-15 12:40:00,29.49,29.52,29.49,29.5,34106.0,28.6169,28.646,28.6169,28.6266,34106.0
2020-09-15 12:45:00,29.5,29.51,29.48,29.49,27692.0,28.6266,28.6363,28.6072,28.6169,27692.0
2020-09-15 12:50:00,29.47,29.5,29.46,29.49,23304.0,28.5975,28.6266,28.5878,28.6169,23304.0
2020-09-15 12:55:00,29.49,29.5,29.46,29.5,28742.0,28.6169,28.6266,28.5878,28.6266,28742.0
2020-09-15 13:00:00,29.5,29.56,29.49,29.5,107614.0,28.6266,28.6848,28.6169,28.6266,107614.0
2020-09-15 13:05:00,29.52,29.55,29.49,29.54,78366.0,28.646,28.6751,28.6169,28.6654,78366.0
2020-09-15 13:10:00,29.53,29.57,29.53,29.54,81930.0,28.6557,28.6945,28.6557,28.6654,81930.0
2020-09-15 13:15:00,29.55,29.57,29.5,29.53,72420.0,28.6751,28.6945,28.6266,28.6557,72420.0
2020-09-15 13:20:00,29.53,29.53,29.43,29.47,66130.0,28.6557,28.6557,28.5586,28.5975,66130.0
2020-09-15 13:25:00,29.48,29.48,29.44,29.46,77356.0,28.6072,28.6072,28.5683,28.5878,77356.0
2020-09-15 13:30:00,29.46,29.46,29.4,29.45,68588.0,28.5878,28.5878,28.5295,28.5781,68588.0
2020-09-15 13:35:00,29.46,29.49,29.45,29.47,21726.0,28.5878,28.6169,28.5781,28.5975,21726.0
2020-09-15 13:40:00,29.48,29.49,29.45,29.47,35534.0,28.6072,28.6169,28.5781,28.5975,35534.0
2020-09-15 13:45:00,29.47,29.48,29.43,29.45,45780.0,28.5975,28.6072,28.5586,28.5781,45780.0
2020-09-15 13:50:00,29.45,29.46,29.42,29.43,34054.0,28.5781,28.5878,28.5489,28.5586,34054.0
2020-09-15 13:55:00,29.42,29.43,29.36,29.37,90690.0,28.5489,28.5586,28.4907,28.5004,90690.0
2020-09-15 14:00:00,29.38,29.39,29.27,29.28,237144.0,28.5101,28.5198,28.4034,28.4131,237144.0
2020-09-15 14:05:00,29.29,29.32,29.18,29.22,82200.0,28.4228,28.4519,28.316,28.3549,82200.0
2020-09-15 14:10:00,29.22,29.29,29.22,29.29,93720.0,28.3549,28.4228,28.3549,28.4228,93720.0
2020-09-15 14:15:00,29.28,29.29,29.25,29.27,60892.0,28.4131,28.4228,28.384,28.4034,60892.0
2020-09-15 14:20:00,29.26,29.31,29.23,29.3,70656.0,28.3937,28.4422,28.3646,28.4325,70656.0
2020-09-15 14:25:00,29.29,29.31,29.22,29.28,74544.0,28.4228,28.4422,28.3549,28.4131,74544.0
2020-09-15 14:30:00,29.27,29.27,29.19,29.21,42194.0,28.4034,28.4034,28.3258,28.3452,42194.0
2020-09-15 14:35:00,29.22,29.28,29.22,29.24,27360.0,28.3549,28.4131,28.3549,28.3743,27360.0
2020-09-15 14:40:00,29.25,29.32,29.25,29.3,70974.0,28.384,28.4519,28.384,28.4325,70974.0
2020-09-15 14:45:00,29.3,29.32,29.28,29.31,83520.0,28.4325,28.4519,28.4131,28.4422,83520.0
2020-09-15 14:50:00,29.31,29.32,29.29,29.31,30476.0,28.4422,28.4519,28.4228,28.4422,30476.0
2020-09-15 14:55:00,29.32,29.32,29.24,29.29,64838.0,28.4519,28.4519,28.3743,28.4228,64838.0
2020-09-15 15:00:00,29.29,29.29,29.2,29.2,126752.0,28.4228,28.4228,28.3355,28.3355,126752.0
2020-09-15 15:05:00,29.2,29.2,29.0,29.05,271680.0,28.3355,28.3355,28.1414,28.1899,271680.0
2020-09-15 15:10:00,29.03,29.11,29.02,29.03,98626.0,28.1705,28.2481,28.1608,28.1705,98626.0
2020-09-15 15:15:00,29.0,29.1,29.0,29.05,98392.0,28.1414,28.2384,28.1414,28.1899,98392.0
2020-09-15 15:20:00,29.05,29.07,28.97,29.01,77600.0,28.1899,28.2093,28.1123,28.1511,77600.0
2020-09-15 15:25:00,29.04,29.09,28.99,29.07,110034.0,28.1802,28.2287,28.1317,28.2093,110034.0
2020-09-15 15:30:00,29.06,29.07,28.87,28.9,155590.0,28.1996,28.2093,28.0152,28.0443,155590.0
2020-09-15 15:35:00,28.9,28.95,28.82,28.89,116224.0,28.0443,28.0929,27.9667,28.0346,116224.0
2020-09-15 15:40:00,28.89,28.96,28.83,28.93,173402.0,28.0346,28.1026,27.9764,28.0734,173402.0
2020-09-15 15:45:00,28.92,29.03,28.89,29.03,88992.0,28.0637,28.1705,28.0346,28.1705,88992.0
2020-09-15 15:50:00,29.02,29.15,28.97,29.13,178060.0,28.1608,28.2869,28.1123,28.2675,178060.0
2020-09-15 15:55:00,29.14,29.17,29.08,29.11,244404.0,28.2772,28.3063,28.219,28.2481,244404.0
2020-09-16 09:30:00,29.47,29.5,29.42,29.43,220826.0,28.5975,28.6266,28.5489,28.5586,220826.0
2020-09-16 09:35:00,29.43,29.49,29.36,29.47,126158.0,28.5586,28.6169,28.4907,28.5975,126158.0
2020-09-16 09:40:00,29.47,29.51,29.25,29.25,189254.0,28.5975,28.6363,28.384,28.384,189254.0
2020-09-16 09:45:00,29.27,29.37,29.27,29.33,103490.0,28.4034,28.5004,28.4034,28.4616,103490.0
2020-09-16 09:50:00,29.32,29.39,29.31,29.37,97730.0,28.4519,28.5198,28.4422,28.5004,97730.0
2020-09-16 09:55:00,29.38,29.43,29.38,29.43,76936.0,28.5101,28.5586,28.5101,28.5586,76936.0
2020-09-16 10:00:00,29.43,29.49,29.42,29.45,150312.0,28.5586,28.6169,28.5489,28.5781,150312.0
2020-09-16 10:05:00,29.43,29.5,29.41,29.46,76432.0,28.5586,28.6266,28.5392,28.5878,76432.0
2020-09-16 10:10:00,29.46,29.53,29.39,29.41,92416.0,28.5878,28.6557,28.5198,28.5392,92416.0
2020-09-16 10:15:00,29.43,29.47,29.37,29.41,104944.0,28.5586,28.5975,28.5004,28.5392,104944.0
2020-09-16 10:20:00,29.4,29.45,29.31,29.41,64018.0,28.5295,28.5781,28.4422,28.5392,64018.0
2020-09-16 10:25:00,29.42,29.42,29.3,29.36,60496.0,28.5489,28.5489,28.4325,28.4907,60496.0
2020-09-16 10:30:00,29.35,29.38,29.28,29.3,143384.0,28.481,28.5101,28.4131,28.4325,143384.0
2020-09-16 10:35:00,29.32,29.34,29.23,29.31,197988.0,28.4519,28.4713,28.3646,28.4422,197988.0
2020-09-16 10:40:00,29.3,29.36,29.23,29.25,108820.0,28.4325,28.4907,28.3646,28.384,108820.0
2020-09-16 10:45:00,29.25,29.27,29.15,29.19,65600.0,28.384,28.4034,28.2869,28.3258,65600.0
2020-09-16 10:50:00,29.19,29.33,29.19,29.31,173634.0,28.3258,28.4616,28.3258,28.4422,173634.0
2020-09-16 10:55:00,29.29,29.39,29.28,29.35,64494.0,28.4228,28.5198,28.4131,28.481,64494.0
2020-09-16 11:00:00,29.33,29.46,29.33,29.45,44162.0,28.4616,28.5878,28.4616,28.5781,44162.0
2020-09-16 11:05:00,29.45,29.5,29.41,29.49,147626.0,28.5781,28.6266,28.5392,28.6169,147626.0
2020-09-16 11:10:00,29.48,29.57,29.43,29.57,121070.0,28.6072,28.6945,28.5586,28.6945,121070.0
2020-09-16 11:15:00,29.56,29.63,29.56,29.63,97126.0,28.6848,28.7527,28.6848,28.7527,97126.0
2020-09-16 11:20:00,29.63,29.68,29.61,29.65,90910.0,28.7527,28.8012,28.7333,28.7721,90910.0
2020-09-16 11:25:00,29.65,29.66,29.59,29.64,150584.0,28.7721,28.7818,28.7139,28.7624,150584.0
2020-09-16 11:30:00,29.63,29.66,29.58,29.63,40540.0,28.7527,28.7818,28.7042,28.7527,40540.0
2020-09-16 11:35:00,29.64,29.66,29.59,29.59,47894.0,28.7624,28.7818,28.7139,28.7139,47894.0
2020-09-16 11:40:00,29.59,29.63,29.58,29.59,54834.0,28.7139,28.7527,28.7042,28.7139,54834.0
2020-09-16 11:45:00,29.6,29.6,29.56,29.58,15088.0,28.7236,28.7236,28.6848,28.7042,15088.0
2020-09-16 11:50:00,29.58,29.58,29.55,29.57,18082.0,28.7042,28.7042,28.6751,28.6945,18082.0
2020-09-16 11:55:00,29.57,29.57,29.5,29.5,32814.0,28.6945,28.6945,28.6266,28.6266,32814.0
2020-09-16 12:00:00,29.51,29.57,29.51,29.55,55742.0,28.6363,28.6945,28.6363,28.6751,55742.0
2020-09-16 12:05:00,29.55,29.55,29.49,29.52,75904.0,28.6751,28.6751,28.6169,28.646,75904.0
2020-09-16 12:10:00,29.54,29.54,29.45,29.47,50836.0,28.6654,28.6654,28.5781,28.5975,50836.0
2020-09-16 12:15:00,29.49,29.49,29.42,29.43,35904.0,28.6169,28.6169,28.5489,28.5586,35904.0
2020-09-16 12:20:00,29.44,29.46,29.43,29.44,54982.0,28.5683,28.5878,28.5586,28.5683,54982.0
2020-09-16 12:25:00,29.44,29.48,29.42,29.47,58116.0,28.5683,28.6072,28.5489,28.5975,58116.0
2020-09-16 12:30:00,29.47,29.47,29.4,29.42,58442.0,28.5975,28.5975,28.5295,28.5489,58442.0
2020-09-16 12:35:00,29.41,29.45,29.41,29.45,45136.0,28.5392,28.5781,28.5392,28.5781,45136.0
2020-09-16 12:40:00,29.45,29.45,29.39,29.42,39930.0,28.5781,28.5781,28.5198,28.5489,39930.0
2020-09-16 12:45:00,29.42,29.45,29.34,29.34,52248.0,28.5489,28.5781,28.4713,28.4713,52248.0
2020-09-16 12:50:00,29.34,29.37,29.33,29.36,34700.0,28.4713,28.5004,28.4616,28.4907,34700.0
2020-09-16 12:55:00,29.36,29.42,29.36,29.37,102740.0,28.4907,28.5489,28.4907,28.5004,102740.0
2020-09-16 13:00:00,29.38,29.43,29.33,29.4,72420.0,28.5101,28.5586,28.4616,28.5295,72420.0
2020-09-16 13:05:00,29.41,29.41,29.34,29.35,50414.0,28.5392,28.5392,28.4713,28.481,50414.0
2020-09-16 13:10:00,29.35,29.36,29.27,29.36,153386.0,28.481,28.4907,28.4034,28.4907,153386.0
2020-09-16 13:15:00,29.36,29.38,29.31,29.34,30048.0,28.4907,28.5101,28.4422,28.4713,30048.0
2020-09-16 13:20:00,29.34,29.34,29.29,29.3,14266.0,28.4713,28.4713,28.4228,28.4325,14266.0
2020-09-16 13:25:00,29.3,29.32,29.23,29.25,64380.0,28.4325,28.4519,28.3646,28.384,64380.0
2020-09-16 13:30:00,29.24,29.26,29.18,29.24,46450.0,28.3743,28.3937,28.316,28.3743,46450.0
2020-09-16 13:35:00,29.25,29.25,29.19,29.22,29644.0,28.384,28.384,28.3258,28.3549,29644.0
2020-09-16 13:40:00,29.21,29.25,29.18,29.25,42894.0,28.3452,28.384,28.316,28.384,42894.0
2020-09-16 13:45:00,29.25,29.32,29.25,29.27,56100.0,28.384,28.4519,28.384,28.4034,56100.0
2020-09-16 13:50:00,29.27,29.35,29.27,29.33,38444.0,28.4034,28.481,28.4034,28.4616,38444.0
2020-09-16 13:55:00,29.32,29.41,29.31,29.41,195178.0,28.4519,28.5392,28.4422,28.5392,195178.0
2020-09-16 14:00:00,29.38,29.59,29.3,29.4,396188.0,28.5101,28.7139,28.4325,28.5295,396188.0
2020-09-16 14:05:00,29.43,29.43,29.33,29.35,125806.0,28.5586,28.5586,28.4616,28.481,125806.0
2020-09-16 14:10:00,29.42,29.57,29.36,29.56,152446.0,28.5489,28.6945,28.4907,28.6848,152446.0
2020-09-16 14:15:00,29.55,29.75,29.55,29.66,332154.0,28.6751,28.8692,28.6751,28.7818,332154.0
2020-09-16 14:20:00,29.67,29.7,29.65,29.66,53608.0,28.7915,28.8207,28.7721,28.7818,53608.0
2020-09-16 14:25:00,29.68,29.68,29.61,29.66,79694.0,28.8012,28.8012,28.7333,28.7818,79694.0
2020-09-16 14:30:00,29.68,29.76,29.6,29.7,177784.0,28.8012,28.8789,28.7236,28.8207,177784.0
2020-09-16 14:35:00,29.67,29.84,29.63,29.83,143330.0,28.7915,28.9565,28.7527,28.9468,143330.0
2020-09-16 14:40:00,29.83,29.86,29.68,29.68,88784.0,28.9468,28.9759,28.8012,28.8012,88784.0
2020-09-16 14:45:00,29.68,29.71,29.57,29.65,85302.0,28.8012,28.8304,28.6945,28.7721,85302.0
2020-09-16 14:50:00,29.64,29.64,29.38,29.41,137676.0,28.7624,28.7624,28.5101,28.5392,137676.0
2020-09-16 14:55:00,29.41,29.49,29.36,29.47,109478.0,28.5392,28.6169,28.4907,28.5975,109478.0
2020-09-16 15:00:00,29.44,29.57,29.44,29.47,120356.0,28.5683,28.6945,28.5683,28.5975,120356.0
2020-09-16 15:05:00,29.45,29.48,29.21,29.21,157060.0,28.5781,28.6072,28.3452,28.3452,157060.0
2020-09-16 15:10:00,29.21,29.25,28.88,29.09,371810.0,28.3452,28.384,28.0249,28.2287,371810.0
2020-09-16 15:15:00,29.05,29.16,28.93,29.16,289342.0,28.1899,28.2966,28.0734,28.2966,289342.0
2020-09-16 15:20:00,29.16,29.17,28.95,28.98,141290.0,28.2966,28.3063,28.0929,28.122,141290.0
2020-09-16 15:25:00,28.99,29.09,28.96,28.97,148402.0,28.1317,28.2287,28.1026,28.1123,148402.0
2020-09-16 15:30:00,28.97,29.01,28.73,28.95,261016.0,28.1123,28.1511,27.8794,28.0929,261016.0
2020-09-16 15:35:00,28.96,29.08,28.84,28.88,168450.0,28.1026,28.219,27.9861,28.0249,168450.0
2020-09-16 15:40:00,28.85,29.02,28.77,28.99,183076.0,27.9958,28.1608,27.9182,28.1317,183076.0
2020-09-16 15:45:00,29.0,29.22,28.98,29.06,535594.0,28.1414,28.3549,28.122,28.1996,535594.0
2020-09-16 15:50:00,29.07,29.11,28.85,28.85,203146.0,28.2093,28.2481,27.9958,27.9958,203146.0
2020-09-16 15:55:00,28.85,28.88,28.69,28.77,345008.0,27.9958,28.0249,27.8406,27.9182,345008.0
2020-09-17 09:30:00,27.41,27.51,27.33,27.48,500426.0,26.5985,26.6955,26.5208,26.6664,500426.0
2020-09-17 09:35:00,27.48,27.66,27.43,27.56,321184.0,26.6664,26.8411,26.6179,26.744,321184.0
2020-09-17 09:40:00,27.55,27.6,27.45,27.46,204618.0,26.7343,26.7828,26.6373,26.647,204618.0
2020-09-17 09:45:00,27.45,27.61,27.45,27.52,125356.0,26.6373,26.7925,26.6373,26.7052,125356.0
2020-09-17 09:50:00,27.52,27.88,27.52,27.83,266314.0,26.7052,27.0545,26.7052,27.006,266314.0
2020-09-17 09:55:00,27.85,27.88,27.74,27.82,128390.0,27.0254,27.0545,26.9187,26.9963,128390.0
2020-09-17 10:00:00,27.83,27.92,27.74,27.84,244156.0,27.006,27.0934,26.9187,27.0157,244156.0
2020-09-17 10:05:00,27.85,28.07,27.83,28.03,212882.0,27.0254,27.2389,27.006,27.2001,212882.0
2020-09-17 10:10:00,28.03,28.25,27.99,28.1,261940.0,27.2001,27.4136,27.1613,27.268,261940.0
2020-09-17 10:15:00,28.1,28.11,28.0,28.06,79990.0,27.268,27.2777,27.171,27.2292,79990.0
2020-09-17 10:20:00,28.07,28.2,27.88,27.88,181454.0,27.2389,27.3651,27.0545,27.0545,181454.0
2020-09-17 10:25:00,27.88,27.98,27.82,27.98,92354.0,27.0545,27.1516,26.9963,27.1516,92354.0
2020-09-17 10:30:00,27.98,28.06,27.83,28.06,126518.0,27.1516,27.2292,27.006,27.2292,126518.0
2020-09-17 10:35:00,28.07,28.1,27.93,28.05,85108.0,27.2389,27.268,27.1031,27.2195,85108.0
2020-09-17 10:40:00,28.03,28.18,28.0,28.15,116414.0,27.2001,27.3457,27.171,27.3165,116414.0
2020-09-17 10:45:00,28.14,28.34,28.14,28.26,260198.0,27.3068,27.5009,27.3068,27.4233,260198.0
2020-09-17 10:50:00,28.26,28.36,28.26,28.33,110254.0,27.4233,27.5203,27.4233,27.4912,110254.0
2020-09-17 10:55:00,28.31,28.32,28.11,28.11,104244.0,27.4718,27.4815,27.2777,27.2777,104244.0
2020-09-17 11:00:00,28.13,28.4,28.13,28.4,134838.0,27.2971,27.5591,27.2971,27.5591,134838.0
2020-09-17 11:05:00,28.38,28.45,28.33,28.39,152088.0,27.5397,27.6077,27.4912,27.5494,152088.0
2020-09-17 11:10:00,28.38,28.44,28.3,28.39,71288.0,27.5397,27.598,27.4621,27.5494,71288.0
2020-09-17 11:15:00,28.41,28.47,28.25,28.3,130146.0,27.5688,27.6271,27.4136,27.4621,130146.0
2020-09-17 11:20:00,28.32,28.33,28.21,28.22,75250.0,27.4815,27.4912,27.3748,27.3845,75250.0
2020-09-17 11:25:00,28.25,28.27,28.19,28.23,238498.0,27.4136,27.433,27.3554,27.3942,238498.0
2020-09-17 11:30:00,28.22,28.3,28.14,28.17,305168.0,27.3845,27.4621,27.3068,27.336,305168.0
2020-09-17 11:35:00,28.21,28.22,28.12,28.17,245164.0,27.3748,27.3845,27.2874,27.336,245164.0
2020-09-17 11:40:00,28.2,28.23,28.0,28.0,190178.0,27.3651,27.3942,27.171,27.171,190178.0
2020-09-17 11:45:00,28.02,28.04,27.93,27.93,123272.0,27.1904,27.2098,27.1031,27.1031,123272.0
2020-09-17 11:50:00,27.94,27.97,27.86,27.93,58930.0,27.1128,27.1419,27.0351,27.1031,58930.0
2020-09-17 11:55:00,27.96,27.97,27.77,27.84,163890.0,27.1322,27.1419,26.9478,27.0157,163890.0
2020-09-17 12:00:00,27.83,27.89,27.79,27.88,109110.0,27.006,27.0642,26.9672,27.0545,109110.0
2020-09-17 12:05:00,27.85,27.89,27.68,27.69,93084.0,27.0254,27.0642,26.8605,26.8702,93084.0
2020-09-17 12:10:00,27.7,27.72,27.46,27.53,229454.0,26.8799,26.8993,26.647,26.7149,229454.0
2020-09-17 12:15:00,27.53,27.54,27.31,27.42,236332.0,26.7149,26.7246,26.5014,26.6082,236332.0
2020-09-17 12:20:00,27.41,27.47,27.33,27.4,206000.0,26.5985,26.6567,26.5208,26.5887,206000.0
2020-09-17 12:25:00,27.4,27.46,27.28,27.45,253174.0,26.5887,26.647,26.4723,26.6373,253174.0
2020-09-17 12:30:00,27.47,27.53,27.37,27.48,164566.0,26.6567,26.7149,26.5596,26.6664,164566.0
2020-09-17 12:35:00,27.48,27.56,27.43,27.52,200240.0,26.6664,26.744,26.6179,26.7052,200240.0
2020-09-17 12:40:00,27.51,27.56,27.38,27.47,362116.0,26.6955,26.744,26.5693,26.6567,362116.0
2020-09-17 12:45:00,27.45,27.48,27.31,27.43,195070.0,26.6373,26.6664,26.5014,26.6179,195070.0
2020-09-17 12:50:00,27.4,27.56,27.34,27.52,230142.0,26.5887,26.744,26.5305,26.7052,230142.0
2020-09-17 12:55:00,27.51,27.66,27.5,27.66,198910.0,26.6955,26.8411,26.6858,26.8411,198910.0
2020-09-17 13:00:00,27.66,27.68,27.58,27.61,163620.0,26.8411,26.8605,26.7634,26.7925,163620.0
2020-09-17 13:05:00,27.6,27.69,27.55,27.63,118140.0,26.7828,26.8702,26.7343,26.8119,118140.0
2020-09-17 13:10:00,27.65,27.65,27.57,27.59,41708.0,26.8313,26.8313,26.7537,26.7731,41708.0
2020-09-17 13:15:00,27.59,27.62,27.42,27.47,198232.0,26.7731,26.8022,26.6082,26.6567,198232.0
2020-09-17 13:20:00,27.47,27.54,27.43,27.5,87614.0,26.6567,26.7246,26.6179,26.6858,87614.0
2020-09-17 13:25:00,27.53,27.57,27.48,27.55,60860.0,26.7149,26.7537,26.6664,26.7343,60860.0
2020-09-17 13:30:00,27.54,27.68,27.51,27.67,193628.0,26.7246,26.8605,26.6955,26.8508,193628.0
2020-09-17 13:35:00,27.67,27.7,27.59,27.62,121426.0,26.8508,26.8799,26.7731,26.8022,121426.0
2020-09-17 13:40:00,27.64,27.74,27.58,27.71,81428.0,26.8216,26.9187,26.7634,26.8896,81428.0
2020-09-17 13:45:00,27.69,27.75,27.62,27.75,89614.0,26.8702,26.9284,26.8022,26.9284,89614.0
2020-09-17 13:50:00,27.74,27.77,27.68,27.68,53774.0,26.9187,26.9478,26.8605,26.8605,53774.0
2020-09-17 13:55:00,27.71,27.71,27.59,27.67,104010.0,26.8896,26.8896,26.7731,26.8508,104010.0
2020-09-17 14:00:00,27.66,27.75,27.61,27.75,88494.0,26.8411,26.9284,26.7925,26.9284,88494.0
2020-09-17 14:05:00,27.74,27.82,27.74,27.77,82926.0,26.9187,26.9963,26.9187,26.9478,82926.0
2020-09-17 14:10:00,27.79,27.85,27.77,27.83,79512.0,26.9672,27.0254,26.9478,27.006,79512.0
2020-09-17 14:15:00,27.83,27.86,27.77,27.78,76492.0,27.006,27.0351,26.9478,26.9575,76492.0
2020-09-17 14:20:00,27.78,27.8,27.71,27.73,57182.0,26.9575,26.9769,26.8896,26.909,57182.0
2020-09-17 14:25:00,27.73,27.75,27.53,27.53,147992.0,26.909,26.9284,26.7149,26.7149,147992.0
2020-09-17 14:30:00,27.5,27.55,27.47,27.49,93748.0,26.6858,26.7343,26.6567,26.6761,93748.0
2020-09-17 14:35:00,27.48,27.5,27.38,27.39,304618.0,26.6664,26.6858,26.5693,26.579,304618.0
2020-09-17 14:40:00,27.42,27.53,27.36,27.5,89772.0,26.6082,26.7149,26.5499,26.6858,89772.0
2020-09-17 14:45:00,27.49,27.6,27.48,27.55,191200.0,26.6761,26.7828,26.6664,26.7343,191200.0
2020-09-17 14:50:00,27.55,27.6,27.49,27.6,53644.0,26.7343,26.7828,26.6761,26.7828,53644.0
2020-09-17 14:55:00,27.57,27.66,27.52,27.55,143792.0,26.7537,26.8411,26.7052,26.7343,143792.0
2020-09-17 15:00:00,27.56,27.58,27.29,27.32,281852.0,26.744,26.7634,26.482,26.5111,281852.0
2020-09-17 15:05:00,27.31,27.46,27.28,27.43,161832.0,26.5014,26.647,26.4723,26.6179,161832.0
2020-09-17 15:10:00,27.43,27.7,27.43,27.66,360932.0,26.6179,26.8799,26.6179,26.8411,360932.0
2020-09-17 15:15:00,27.65,27.68,27.55,27.55,209558.0,26.8313,26.8605,26.7343,26.7343,209558.0
2020-09-17 15:20:00,27.58,27.67,27.49,27.49,105876.0,26.7634,26.8508,26.6761,26.6761,105876.0
2020-09-17 15:25:00,27.48,27.5,27.38,27.46,87856.0,26.6664,26.6858,26.5693,26.647,87856.0
2020-09-17 15:30:00,27.42,27.75,27.41,27.74,304332.0,26.6082,26.9284,26.5985,26.9187,304332.0
2020-09-17 15:35:00,27.72,27.86,27.7,27.86,127670.0,26.8993,27.0351,26.8799,27.0351,127670.0
2020-09-17 15:40:00,27.88,27.95,27.79,27.8,226348.0,27.0545,27.1225,26.9672,26.9769,226348.0
2020-09-17 15:45:00,27.81,27.93,27.7,27.89,202250.0,26.9866,27.1031,26.8799,27.0642,202250.0
2020-09-17 15:50:00,27.89,28.0,27.86,27.97,281234.0,27.0642,27.171,27.0351,27.1419,281234.0
2020-09-17 15:55:00,27.97,28.05,27.86,28.02,462512.0,27.1419,27.2195,27.0351,27.1904,462512.0
2020-09-18 09:30:00,28.23,28.25,28.03,28.09,640318.0,27.3942,27.4136,27.2001,27.2583,640318.0
2020-09-18 09:35:00,28.08,28.13,27.99,28.03,137438.0,27.2486,27.2971,27.1613,27.2001,137438.0
2020-09-18 09:40:00,28.02,28.08,27.95,27.99,197746.0,27.1904,27.2486,27.1225,27.1613,197746.0
2020-09-18 09:45:00,28.01,28.02,27.74,27.77,200390.0,27.1807,27.1904,26.9187,26.9478,200390.0
2020-09-18 09:50:00,27.77,27.85,27.64,27.84,183060.0,26.9478,27.0254,26.8216,27.0157,183060.0
2020-09-18 09:55:00,27.84,27.89,27.74,27.85,186062.0,27.0157,27.0642,26.9187,27.0254,186062.0
2020-09-18 10:00:00,27.86,27.98,27.85,27.97,160980.0,27.0351,27.1516,27.0254,27.1419,160980.0
2020-09-18 10:05:00,27.98,28.05,27.93,28.02,89244.0,27.1516,27.2195,27.1031,27.1904,89244.0
2020-09-18 10:10:00,28.0,28.02,27.88,28.0,94122.0,27.171,27.1904,27.0545,27.171,94122.0
2020-09-18 10:15:00,28.0,28.12,27.98,28.0,160972.0,27.171,27.2874,27.1516,27.171,160972.0
2020-09-18 10:20:00,28.0,28.05,27.95,28.02,101072.0,27.171,27.2195,27.1225,27.1904,101072.0
2020-09-18 10:25:00,28.02,28.05,27.9,27.99,174994.0,27.1904,27.2195,27.0739,27.1613,174994.0
2020-09-18 10:30:00,27.99,28.0,27.85,27.85,168758.0,27.1613,27.171,27.0254,27.0254,168758.0
2020-09-18 10:35:00,27.83,27.88,27.75,27.81,170942.0,27.006,27.0545,26.9284,26.9866,170942.0
2020-09-18 10:40:00,27.82,27.92,27.74,27.88,127322.0,26.9963,27.0934,26.9187,27.0545,127322.0
2020-09-18 10:45:00,27.88,27.88,27.69,27.75,123520.0,27.0545,27.0545,26.8702,26.9284,123520.0
2020-09-18 10:50:00,27.77,27.78,27.53,27.55,160220.0,26.9478,26.9575,26.7149,26.7343,160220.0
2020-09-18 10:55:00,27.58,27.61,27.51,27.58,146990.0,26.7634,26.7925,26.6955,26.7634,146990.0
2020-09-18 11:00:00,27.57,27.61,27.49,27.57,356726.0,26.7537,26.7925,26.6761,26.7537,356726.0
2020-09-18 11:05:00,27.6,27.68,27.59,27.68,156966.0,26.7828,26.8605,26.7731,26.8605,156966.0
2020-09-18 11:10:00,27.68,27.68,27.49,27.54,115586.0,26.8605,26.8605,26.6761,26.7246,115586.0
2020-09-18 11:15:00,27.57,27.65,27.43,27.45,155830.0,26.7537,26.8313,26.6179,26.6373,155830.0
2020-09-18 11:20:00,27.46,27.61,27.46,27.54,169092.0,26.647,26.7925,26.647,26.7246,169092.0
2020-09-18 11:25:00,27.57,27.64,27.53,27.56,113800.0,26.7537,26.8216,26.7149,26.744,113800.0
2020-09-18 11:30:00,27.58,27.6,27.39,27.39,151736.0,26.7634,26.7828,26.579,26.579,151736.0
2020-09-18 11:35:00,27.4,27.49,27.36,27.49,99902.0,26.5887,26.6761,26.5499,26.6761,99902.0
2020-09-18 11:40:00,27.48,27.5,27.34,27.35,186068.0,26.6664,26.6858,26.5305,26.5402,186068.0
2020-09-18 11:45:00,27.37,27.67,27.36,27.67,247762.0,26.5596,26.8508,26.5499,26.8508,247762.0
2020-09-18 11:50:00,27.67,27.7,27.6,27.63,181800.0,26.8508,26.8799,26.7828,26.8119,181800.0
2020-09-18 11:55:00,27.6,27.7,27.6,27.63,91946.0,26.7828,26.8799,26.7828,26.8119,91946.0
2020-09-18 12:00:00,27.61,27.68,27.57,27.6,168004.0,26.7925,26.8605,26.7537,26.7828,168004.0
2020-09-18 12:05:00,27.59,27.7,27.56,27.65,202538.0,26.7731,26.8799,26.744,26.8313,202538.0
2020-09-18 12:10:00,27.65,27.68,27.5,27.5,133402.0,26.8313,26.8605,26.6858,26.6858,133402.0
2020-09-18 12:15:00,27.5,27.5,27.36,27.39,238616.0,26.6858,26.6858,26.5499,26.579,238616.0
2020-09-18 12:20:00,27.41,27.43,27.3,27.37,347378.0,26.5985,26.6179,26.4917,26.5596,347378.0
2020-09-18 12:25:00,27.36,27.44,27.34,27.4,518072.0,26.5499,26.6276,26.5305,26.5887,518072.0
2020-09-18 12:30:00,27.41,27.42,27.18,27.22,337616.0,26.5985,26.6082,26.3753,26.4141,337616.0
2020-09-18 12:35:00,27.23,27.26,27.18,27.2,137310.0,26.4238,26.4529,26.3753,26.3947,137310.0
2020-09-18 12:40:00,27.18,27.2,27.1,27.14,329742.0,26.3753,26.3947,26.2976,26.3364,329742.0
2020-09-18 12:45:00,27.17,27.18,27.08,27.08,123036.0,26.3656,26.3753,26.2782,26.2782,123036.0
2020-09-18 12:50:00,27.08,27.15,27.01,27.08,252696.0,26.2782,26.3462,26.2103,26.2782,252696.0
2020-09-18 12:55:00,27.06,27.11,27.03,27.1,123962.0,26.2588,26.3073,26.2297,26.2976,123962.0
2020-09-18 13:00:00,27.09,27.15,27.0,27.09,143310.0,26.2879,26.3462,26.2006,26.2879,143310.0
2020-09-18 13:05:00,27.07,27.08,26.94,26.97,159134.0,26.2685,26.2782,26.1424,26.1715,159134.0
2020-09-18 13:10:00,26.98,27.13,26.96,27.09,132712.0,26.1812,26.3267,26.1618,26.2879,132712.0
2020-09-18 13:15:00,27.09,27.09,26.93,26.96,133898.0,26.2879,26.2879,26.1327,26.1618,133898.0
2020-09-18 13:20:00,26.97,26.98,26.89,26.89,172062.0,26.1715,26.1812,26.0938,26.0938,172062.0
2020-09-18 13:25:00,26.91,26.92,26.64,26.65,399346.0,26.1133,26.123,25.8513,25.861,399346.0
2020-09-18 13:30:00,26.64,26.68,26.36,26.67,454228.0,25.8513,25.8901,25.5795,25.8804,454228.0
2020-09-18 13:35:00,26.67,26.7,26.5,26.62,211152.0,25.8804,25.9095,25.7154,25.8318,211152.0
2020-09-18 13:40:00,26.62,26.66,26.54,26.65,157292.0,25.8318,25.8707,25.7542,25.861,157292.0
2020-09-18 13:45:00,26.63,26.77,26.58,26.71,110238.0,25.8415,25.9774,25.793,25.9192,110238.0
2020-09-18 13:50:00,26.73,26.8,26.67,26.8,67360.0,25.9386,26.0065,25.8804,26.0065,67360.0
2020-09-18 13:55:00,26.8,26.87,26.78,26.86,166042.0,26.0065,26.0744,25.9871,26.0647,166042.0
2020-09-18 14:00:00,26.85,26.85,26.71,26.73,126196.0,26.055,26.055,25.9192,25.9386,126196.0
2020-09-18 14:05:00,26.75,26.84,26.75,26.81,88400.0,25.958,26.0453,25.958,26.0162,88400.0
2020-09-18 14:10:00,26.79,26.86,26.79,26.83,54078.0,25.9968,26.0647,25.9968,26.0356,54078.0
2020-09-18 14:15:00,26.83,26.86,26.64,26.67,147292.0,26.0356,26.0647,25.8513,25.8804,147292.0
2020-09-18 14:20:00,26.7,26.9,26.67,26.86,130034.0,25.9095,26.1036,25.8804,26.0647,130034.0
2020-09-18 14:25:00,26.88,26.94,26.86,26.88,51540.0,26.0841,26.1424,26.0647,26.0841,51540.0
2020-09-18 14:30:00,26.86,26.93,26.85,26.92,37090.0,26.0647,26.1327,26.055,26.123,37090.0
2020-09-18 14:35:00,26.92,26.93,26.86,26.89,21306.0,26.123,26.1327,26.0647,26.0938,21306.0
2020-09-18 14:40:00,26.91,26.96,26.77,26.79,148674.0,26.1133,26.1618,25.9774,25.9968,148674.0
2020-09-18 14:45:00,26.83,26.93,26.83,26.92,52674.0,26.0356,26.1327,26.0356,26.123,52674.0
2020-09-18 14:50:00,26.91,26.93,26.79,26.85,64144.0,26.1133,26.1327,25.9968,26.055,64144.0
2020-09-18 14:55:00,26.85,27.0,26.83,26.99,88130.0,26.055,26.2006,26.0356,26.1909,88130.0
2020-09-18 15:00:00,27.0,27.1,26.97,27.09,291518.0,26.2006,26.2976,26.1715,26.2879,291518.0
2020-09-18 15:05:00,27.08,27.11,27.04,27.07,258512.0,26.2782,26.3073,26.2394,26.2685,258512.0
2020-09-18 15:10:00,27.08,27.14,27.03,27.03,149352.0,26.2782,26.3364,26.2297,26.2297,149352.0
2020-09-18 15:15:00,27.05,27.11,26.99,27.05,119996.0,26.2491,26.3073,26.1909,26.2491,119996.0
2020-09-18 15:20:00,27.06,27.08,26.96,27.07,121248.0,26.2588,26.2782,26.1618,26.2685,121248.0
2020-09-18 15:25:00,27.1,27.18,27.08,27.18,217162.0,26.2976,26.3753,26.2782,26.3753,217162.0
2020-09-18 15:30:00,27.18,27.26,27.08,27.18,317528.0,26.3753,26.4529,26.2782,26.3753,317528.0
2020-09-18 15:35:00,27.19,27.25,27.15,27.22,284956.0,26.385,26.4432,26.3462,26.4141,284956.0
2020-09-18 15:40:00,27.22,27.25,27.16,27.16,426712.0,26.4141,26.4432,26.3559,26.3559,426712.0
2020-09-18 15:45:00,27.17,27.25,27.17,27.18,178816.0,26.3656,26.4432,26.3656,26.3753,178816.0
2020-09-18 15:50:00,27.2,27.2,27.02,27.09,223856.0,26.3947,26.3947,26.22,26.2879,223856.0
2020-09-18 15:55:00,27.1,27.18,27.0,27.04,457122.0,26.2976,26.3753,26.2006,26.2394,457122.0
2020-09-21 09:30:00,25.84,26.02,25.69,25.69,756530.0,25.0749,25.2496,24.9294,24.9294,756530.0
2020-09-21 09:35:00,25.73,25.75,25.42,25.48,904348.0,24.9682,24.9876,24.6674,24.7256,904348.0
2020-09-21 09:40:00,25.45,25.59,25.32,25.54,330836.0,24.6965,24.8323,24.5703,24.7838,330836.0
2020-09-21 09:45:00,25.52,25.72,25.44,25.71,287286.0,24.7644,24.9585,24.6868,24.9488,287286.0
2020-09-21 09:50:00,25.7,25.75,25.57,25.72,242188.0,24.9391,24.9876,24.8129,24.9585,242188.0
2020-09-21 09:55:00,25.71,25.79,25.49,25.7,251210.0,24.9488,25.0264,24.7353,24.9391,251210.0
2020-09-21 10:00:00,25.68,25.79,25.29,25.41,302384.0,24.9197,25.0264,24.5412,24.6577,302384.0
2020-09-21 10:05:00,25.46,25.46,25.24,25.44,346760.0,24.7062,24.7062,24.4927,24.6868,346760.0
2020-09-21 10:10:00,25.42,25.55,25.36,25.39,293904.0,24.6674,24.7935,24.6091,24.6383,293904.0
2020-09-21 10:15:00,25.38,25.4,25.19,25.23,242286.0,24.6286,24.648,24.4442,24.483,242286.0
2020-09-21 10:20:00,25.22,25.29,25.08,25.17,322078.0,24.4733,24.5412,24.3374,24.4248,322078.0
2020-09-21 10:25:00,25.15,25.17,25.03,25.09,210636.0,24.4054,24.4248,24.2889,24.3471,210636.0
2020-09-21 10:30:00,25.07,25.12,24.95,25.03,641774.0,24.3277,24.3763,24.2113,24.2889,641774.0
2020-09-21 10:35:00,25.04,25.04,24.89,24.91,309116.0,24.2986,24.2986,24.1531,24.1725,309116.0
2020-09-21 10:40:00,24.89,25.07,24.84,24.94,532218.0,24.1531,24.3277,24.1045,24.2016,532218.0
2020-09-21 10:45:00,24.94,25.12,24.91,25.11,207058.0,24.2016,24.3763,24.1725,24.3666,207058.0
2020-09-21 10:50:00,25.1,25.19,24.96,25.16,205896.0,24.3568,24.4442,24.221,24.4151,205896.0
2020-09-21 10:55:00,25.16,25.17,25.07,25.1,192166.0,24.4151,24.4248,24.3277,24.3568,192166.0
2020-09-21 11:00:00,25.08,25.3,25.05,25.27,174768.0,24.3374,24.5509,24.3083,24.5218,174768.0
2020-09-21 11:05:00,25.26,25.34,25.25,25.33,239800.0,24.5121,24.5897,24.5024,24.58,239800.0
2020-09-21 11:10:00,25.32,25.36,25.15,25.16,172994.0,24.5703,24.6091,24.4054,24.4151,172994.0
2020-09-21 11:15:00,25.16,25.16,24.95,24.99,129558.0,24.4151,24.4151,24.2113,24.2501,129558.0
2020-09-21 11:20:00,25.0,25.05,24.93,24.98,102768.0,24.2598,24.3083,24.1919,24.2404,102768.0
2020-09-21 11:25:00,24.98,25.08,24.89,25.02,109208.0,24.2404,24.3374,24.1531,24.2792,109208.0
2020-09-21 11:30:00,25.02,25.12,24.9,24.93,97902.0,24.2792,24.3763,24.1628,24.1919,97902.0
2020-09-21 11:35:00,24.93,25.08,24.88,24.98,168314.0,24.1919,24.3374,24.1434,24.2404,168314.0
2020-09-21 11:40:00,25.0,25.18,24.93,25.03,135590.0,24.2598,24.4345,24.1919,24.2889,135590.0
2020-09-21 11:45:00,25.05,25.25,25.03,25.22,351168.0,24.3083,24.5024,24.2889,24.4733,351168.0
2020-09-21 11:50:00,25.22,25.32,25.21,25.31,105766.0,24.4733,24.5703,24.4636,24.5606,105766.0
2020-09-21 11:55:00,25.28,25.35,25.24,25.3,286282.0,24.5315,24.5994,24.4927,24.5509,286282.0
2020-09-21 12:00:00,25.3,25.45,25.3,25.43,423946.0,24.5509,24.6965,24.5509,24.6771,423946.0
2020-09-21 12:05:00,25.46,25.53,25.42,25.48,228576.0,24.7062,24.7741,24.6674,24.7256,228576.0
2020-09-21 12:10:00,25.47,25.47,25.34,25.35,186076.0,24.7159,24.7159,24.5897,24.5994,186076.0
2020-09-21 12:15:00,25.33,25.42,25.29,25.39,146094.0,24.58,24.6674,24.5412,24.6383,146094.0
2020-09-21 12:20:00,25.4,25.45,25.28,25.39,110788.0,24.648,24.6965,24.5315,24.6383,110788.0
2020-09-21 12:25:00,25.38,25.52,25.38,25.46,613786.0,24.6286,24.7644,24.6286,24.7062,613786.0
2020-09-21 12:30:00,25.45,25.49,25.31,25.34,101532.0,24.6965,24.7353,24.5606,24.5897,101532.0
2020-09-21 12:35:00,25.36,25.44,25.36,25.41,25494.0,24.6091,24.6868,24.6091,24.6577,25494.0
2020-09-21 12:40:00,25.4,25.52,25.33,25.35,140166.0,24.648,24.7644,24.58,24.5994,140166.0
2020-09-21 12:45:00,25.35,25.39,25.24,25.29,110576.0,24.5994,24.6383,24.4927,24.5412,110576.0
2020-09-21 12:50:00,25.3,25.3,25.2,25.25,82248.0,24.5509,24.5509,24.4539,24.5024,82248.0
2020-09-21 12:55:00,25.27,25.32,25.16,25.22,114984.0,24.5218,24.5703,24.4151,24.4733,114984.0
2020-09-21 13:00:00,25.22,25.25,25.07,25.18,73144.0,24.4733,24.5024,24.3277,24.4345,73144.0
2020-09-21 13:05:00,25.18,25.23,25.11,25.22,81196.0,24.4345,24.483,24.3666,24.4733,81196.0
2020-09-21 13:10:00,25.22,25.34,25.19,25.32,124950.0,24.4733,24.5897,24.4442,24.5703,124950.0
2020-09-21 13:15:00,25.35,25.43,25.32,25.35,153146.0,24.5994,24.6771,24.5703,24.5994,153146.0
2020-09-21 13:20:00,25.35,25.5,25.35,25.49,120996.0,24.5994,24.745,24.5994,24.7353,120996.0
2020-09-21 13:25:00,25.49,25.49,25.44,25.49,91876.0,24.7353,24.7353,24.6868,24.7353,91876.0
2020-09-21 13:30:00,25.49,25.59,25.46,25.5,157622.0,24.7353,24.8323,24.7062,24.745,157622.0
2020-09-21 13:35:00,25.5,25.59,25.48,25.56,42808.0,24.745,24.8323,24.7256,24.8032,42808.0
2020-09-21 13:40:00,25.56,25.58,25.41,25.41,81470.0,24.8032,24.8226,24.6577,24.6577,81470.0
2020-09-21 13:45:00,25.4,25.42,25.33,25.35,87184.0,24.648,24.6674,24.58,24.5994,87184.0
2020-09-21 13:50:00,25.36,25.4,25.28,25.29,59546.0,24.6091,24.648,24.5315,24.5412,59546.0
2020-09-21 13:55:00,25.27,25.35,25.19,25.33,171722.0,24.5218,24.5994,24.4442,24.58,171722.0
2020-09-21 14:00:00,25.31,25.36,25.24,25.35,124950.0,24.5606,24.6091,24.4927,24.5994,124950.0
2020-09-21 14:05:00,25.34,25.34,25.17,25.23,129894.0,24.5897,24.5897,24.4248,24.483,129894.0
2020-09-21 14:10:00,25.23,25.25,25.13,25.18,253212.0,24.483,24.5024,24.386,24.4345,253212.0
2020-09-21 14:15:00,25.2,25.25,25.09,25.14,102088.0,24.4539,24.5024,24.3471,24.3957,102088.0
2020-09-21 14:20:00,25.15,25.27,25.14,25.22,110562.0,24.4054,24.5218,24.3957,24.4733,110562.0
2020-09-21 14:25:00,25.22,25.3,25.2,25.24,83732.0,24.4733,24.5509,24.4539,24.4927,83732.0
2020-09-21 14:30:00,25.21,25.21,25.01,25.08,289924.0,24.4636,24.4636,24.2695,24.3374,289924.0
2020-09-21 14:35:00,25.08,25.09,25.01,25.06,160688.0,24.3374,24.3471,24.2695,24.318,160688.0
2020-09-21 14:40:00,25.04,25.09,24.97,25.0,223480.0,24.2986,24.3471,24.2307,24.2598,223480.0
2020-09-21 14:45:00,25.0,25.03,24.95,25.0,188018.0,24.2598,24.2889,24.2113,24.2598,188018.0
2020-09-21 14:50:00,24.99,25.14,24.99,25.14,122566.0,24.2501,24.3957,24.2501,24.3957,122566.0
2020-09-21 14:55:00,25.15,25.3,25.15,25.25,163234.0,24.4054,24.5509,24.4054,24.5024,163234.0
2020-09-21 15:00:00,25.25,25.45,25.23,25.44,148094.0,24.5024,24.6965,24.483,24.6868,148094.0
2020-09-21 15:05:00,25.45,25.48,25.4,25.48,76600.0,24.6965,24.7256,24.648,24.7256,76600.0
2020-09-21 15:10:00,25.48,25.56,25.46,25.51,175788.0,24.7256,24.8032,24.7062,24.7547,175788.0
2020-09-21 15:15:00,25.52,25.64,25.5,25.59,304160.0,24.7644,24.8809,24.745,24.8323,304160.0
2020-09-21 15:20:00,25.58,25.74,25.54,25.73,201128.0,24.8226,24.9779,24.7838,24.9682,201128.0
2020-09-21 15:25:00,25.73,25.74,25.63,25.64,167036.0,24.9682,24.9779,24.8712,24.8809,167036.0
2020-09-21 15:30:00,25.66,25.7,25.53,25.62,108422.0,24.9003,24.9391,24.7741,24.8615,108422.0
2020-09-21 15:35:00,25.61,25.81,25.61,25.73,291216.0,24.8517,25.0458,24.8517,24.9682,291216.0
2020-09-21 15:40:00,25.75,25.78,25.63,25.75,176588.0,24.9876,25.0167,24.8712,24.9876,176588.0
2020-09-21 15:45:00,25.77,25.81,25.69,25.72,176312.0,25.007,25.0458,24.9294,24.9585,176312.0
2020-09-21 15:50:00,25.7,25.96,25.7,25.9,529446.0,24.9391,25.1914,24.9391,25.1332,529446.0
2020-09-21 15:55:00,25.9,26.16,25.9,26.14,403422.0,25.1332,25.3855,25.1332,25.3661,403422.0
2020-09-22 09:30:00,26.5,26.61,26.42,26.5,635842.0,25.7154,25.8221,25.6378,25.7154,635842.0
2020-09-22 09:35:00,26.5,26.57,26.43,26.54,321392.0,25.7154,25.7833,25.6475,25.7542,321392.0
2020-09-22 09:40:00,26.54,26.65,26.44,26.48,224554.0,25.7542,25.861,25.6572,25.696,224554.0
2020-09-22 09:45:00,26.48,26.52,26.27,26.28,142524.0,25.696,25.7348,25.4922,25.5019,142524.0
2020-09-22 09:50:00,26.27,26.28,26.14,26.16,170492.0,25.4922,25.5019,25.3661,25.3855,170492.0
2020-09-22 09:55:00,26.16,26.26,26.16,26.25,183234.0,25.3855,25.4825,25.3855,25.4728,183234.0
2020-09-22 10:00:00,26.24,26.34,26.22,26.33,104872.0,25.4631,25.5601,25.4437,25.5504,104872.0
2020-09-22 10:05:00,26.33,26.39,26.25,26.35,83252.0,25.5504,25.6087,25.4728,25.5698,83252.0
2020-09-22 10:10:00,26.32,26.45,26.31,26.44,70042.0,25.5407,25.6669,25.531,25.6572,70042.0
2020-09-22 10:15:00,26.44,26.49,26.4,26.48,176514.0,25.6572,25.7057,25.6184,25.696,176514.0
2020-09-22 10:20:00,26.49,26.5,26.4,26.43,183264.0,25.7057,25.7154,25.6184,25.6475,183264.0
2020-09-22 10:25:00,26.43,26.56,26.43,26.56,217700.0,25.6475,25.7736,25.6475,25.7736,217700.0
2020-09-22 10:30:00,26.58,26.6,26.46,26.48,69686.0,25.793,25.8124,25.6766,25.696,69686.0
2020-09-22 10:35:00,26.49,26.54,26.41,26.42,95660.0,25.7057,25.7542,25.6281,25.6378,95660.0
2020-09-22 10:40:00,26.42,26.47,26.31,26.31,92380.0,25.6378,25.6863,25.531,25.531,92380.0
2020-09-22 10:45:00,26.31,26.31,26.2,26.22,98662.0,25.531,25.531,25.4243,25.4437,98662.0
2020-09-22 10:50:00,26.21,26.33,26.2,26.29,86548.0,25.434,25.5504,25.4243,25.5116,86548.0
2020-09-22 10:55:00,26.29,26.29,25.96,25.97,148032.0,25.5116,25.5116,25.1914,25.2011,148032.0
2020-09-22 11:00:00,25.98,26.06,25.89,25.94,125514.0,25.2108,25.2884,25.1235,25.172,125514.0
2020-09-22 11:05:00,25.95,26.0,25.86,25.93,107174.0,25.1817,25.2302,25.0943,25.1623,107174.0
2020-09-22 11:10:00,25.96,26.09,25.93,26.06,80910.0,25.1914,25.3175,25.1623,25.2884,80910.0
2020-09-22 11:15:00,26.04,26.19,26.03,26.18,183536.0,25.269,25.4146,25.2593,25.4049,183536.0
2020-09-22 11:20:00,26.18,26.22,26.13,26.2,98904.0,25.4049,25.4437,25.3564,25.4243,98904.0
2020-09-22 11:25:00,26.21,26.22,26.12,26.16,37064.0,25.434,25.4437,25.3466,25.3855,37064.0
2020-09-22 11:30:00,26.18,26.2,25.97,25.97,115130.0,25.4049,25.4243,25.2011,25.2011,115130.0
2020-09-22 11:35:00,26.0,26.15,25.98,26.13,71600.0,25.2302,25.3758,25.2108,25.3564,71600.0
2020-09-22 11:40:00,26.14,26.29,26.14,26.2,89004.0,25.3661,25.5116,25.3661,25.4243,89004.0
2020-09-22 11:45:00,26.21,26.28,26.21,26.25,42424.0,25.434,25.5019,25.434,25.4728,42424.0
2020-09-22 11:50:00,26.24,26.26,26.18,26.2,65142.0,25.4631,25.4825,25.4049,25.4243,65142.0
2020-09-22 11:55:00,26.22,26.3,26.21,26.29,31530.0,25.4437,25.5213,25.434,25.5116,31530.0
2020-09-22 12:00:00,26.28,26.38,26.27,26.38,54124.0,25.5019,25.5989,25.4922,25.5989,54124.0
2020-09-22 12:05:00,26.38,26.41,26.37,26.39,108552.0,25.5989,25.6281,25.5892,25.6087,108552.0
2020-09-22 12:10:00,26.39,26.44,26.38,26.43,37356.0,25.6087,25.6572,25.5989,25.6475,37356.0
2020-09-22 12:15:00,26.43,26.43,26.34,26.35,32048.0,25.6475,25.6475,25.5601,25.5698,32048.0
2020-09-22 12:20:00,26.35,26.41,26.33,26.38,44716.0,25.5698,25.6281,25.5504,25.5989,44716.0
2020-09-22 12:25:00,26.38,26.39,26.31,26.37,28118.0,25.5989,25.6087,25.531,25.5892,28118.0
2020-09-22 12:30:00,26.42,26.42,26.35,26.35,58492.0,25.6378,25.6378,25.5698,25.5698,58492.0
2020-09-22 12:35:00,26.35,26.43,26.33,26.41,71774.0,25.5698,25.6475,25.5504,25.6281,71774.0
2020-09-22 12:40:00,26.4,26.4,26.36,26.39,57046.0,25.6184,25.6184,25.5795,25.6087,57046.0
2020-09-22 12:45:00,26.39,26.39,26.25,26.28,68450.0,25.6087,25.6087,25.4728,25.5019,68450.0
2020-09-22 12:50:00,26.28,26.28,26.21,26.21,20480.0,25.5019,25.5019,25.434,25.434,20480.0
2020-09-22 12:55:00,26.23,26.23,26.11,26.21,100232.0,25.4534,25.4534,25.3369,25.434,100232.0
2020-09-22 13:00:00,26.22,26.24,26.17,26.22,40838.0,25.4437,25.4631,25.3952,25.4437,40838.0
2020-09-22 13:05:00,26.22,26.27,26.18,26.27,43630.0,25.4437,25.4922,25.4049,25.4922,43630.0
2020-09-22 13:10:00,26.27,26.36,26.27,26.36,54880.0,25.4922,25.5795,25.4922,25.5795,54880.0
2020-09-22 13:15:00,26.35,26.38,26.33,26.38,18466.0,25.5698,25.5989,25.5504,25.5989,18466.0
2020-09-22 13:20:00,26.38,26.43,26.37,26.43,21992.0,25.5989,25.6475,25.5892,25.6475,21992.0
2020-09-22 13:25:00,26.45,26.47,26.41,26.45,60458.0,25.6669,25.6863,25.6281,25.6669,60458.0
2020-09-22 13:30:00,26.45,26.47,26.43,26.46,24232.0,25.6669,25.6863,25.6475,25.6766,24232.0
2020-09-22 13:35:00,26.42,26.47,26.41,26.46,20942.0,25.6378,25.6863,25.6281,25.6766,20942.0
2020-09-22 13:40:00,26.48,26.53,26.46,26.52,67376.0,25.696,25.7445,25.6766,25.7348,67376.0
2020-09-22 13:45:00,26.52,26.61,26.5,26.61,64508.0,25.7348,25.8221,25.7154,25.8221,64508.0
2020-09-22 13:50:00,26.61,26.63,26.57,26.63,86442.0,25.8221,25.8415,25.7833,25.8415,86442.0
2020-09-22 13:55:00,26.61,26.64,26.58,26.63,83904.0,25.8221,25.8513,25.793,25.8415,83904.0
2020-09-22 14:00:00,26.63,26.79,26.63,26.79,200276.0,25.8415,25.9968,25.8415,25.9968,200276.0
2020-09-22 14:05:00,26.79,26.8,26.74,26.75,86672.0,25.9968,26.0065,25.9483,25.958,86672.0
2020-09-22 14:10:00,26.74,26.78,26.68,26.77,81850.0,25.9483,25.9871,25.8901,25.9774,81850.0
2020-09-22 14:15:00,26.75,26.82,26.74,26.8,78364.0,25.958,26.0259,25.9483,26.0065,78364.0
2020-09-22 14:20:00,26.8,26.8,26.64,26.66,84262.0,26.0065,26.0065,25.8513,25.8707,84262.0
2020-09-22 14:25:00,26.68,26.71,26.66,26.71,55396.0,25.8901,25.9192,25.8707,25.9192,55396.0
2020-09-22 14:30:00,26.71,26.75,26.65,26.65,54126.0,25.9192,25.958,25.861,25.861,54126.0
2020-09-22 14:35:00,26.64,26.72,26.64,26.72,21226.0,25.8513,25.9289,25.8513,25.9289,21226.0
2020-09-22 14:40:00,26.7,26.77,26.68,26.73,53718.0,25.9095,25.9774,25.8901,25.9386,53718.0
2020-09-22 14:45:00,26.72,26.73,26.67,26.68,52198.0,25.9289,25.9386,25.8804,25.8901,52198.0
2020-09-22 14:50:00,26.68,26.71,26.63,26.65,58642.0,25.8901,25.9192,25.8415,25.861,58642.0
2020-09-22 14:55:00,26.63,26.72,26.63,26.66,53188.0,25.8415,25.9289,25.8415,25.8707,53188.0
2020-09-22 15:00:00,26.64,26.68,26.61,26.68,37486.0,25.8513,25.8901,25.8221,25.8901,37486.0
2020-09-22 15:05:00,26.65,26.77,26.65,26.74,74958.0,25.861,25.9774,25.861,25.9483,74958.0
2020-09-22 15:10:00,26.74,26.77,26.69,26.69,92650.0,25.9483,25.9774,25.8998,25.8998,92650.0
2020-09-22 15:15:00,26.69,26.77,26.63,26.77,79298.0,25.8998,25.9774,25.8415,25.9774,79298.0
2020-09-22 15:20:00,26.75,26.81,26.71,26.78,63942.0,25.958,26.0162,25.9192,25.9871,63942.0
2020-09-22 15:25:00,26.8,26.93,26.8,26.91,187492.0,26.0065,26.1327,26.0065,26.1133,187492.0
2020-09-22 15:30:00,26.88,26.9,26.78,26.85,146240.0,26.0841,26.1036,25.9871,26.055,146240.0
2020-09-22 15:35:00,26.85,26.94,26.84,26.93,65808.0,26.055,26.1424,26.0453,26.1327,65808.0
2020-09-22 15:40:00,26.93,27.0,26.92,26.97,173646.0,26.1327,26.2006,26.123,26.1715,173646.0
2020-09-22 15:45:00,26.97,27.07,26.95,27.04,183848.0,26.1715,26.2685,26.1521,26.2394,183848.0
2020-09-22 15:50:00,27.05,27.05,26.86,26.95,286706.0,26.2491,26.2491,26.0647,26.1521,286706.0
2020-09-22 15:55:00,26.95,27.02,26.91,26.93,276018.0,26.1521,26.22,26.1133,26.1327,276018.0
2020-09-23 09:30:00,27.08,27.08,26.99,27.0,335200.0,26.2782,26.2782,26.1909,26.2006,335200.0
2020-09-23 09:35:00,27.01,27.11,26.96,27.11,247454.0,26.2103,26.3073,26.1618,26.3073,247454.0
2020-09-23 09:40:00,27.1,27.11,27.0,27.08,177944.0,26.2976,26.3073,26.2006,26.2782,177944.0
2020-09-23 09:45:00,27.07,27.14,27.0,27.11,103112.0,26.2685,26.3364,26.2006,26.3073,103112.0
2020-09-23 09:50:00,27.11,27.11,26.85,26.86,159946.0,26.3073,26.3073,26.055,26.0647,159946.0
2020-09-23 09:55:00,26.85,26.91,26.79,26.81,122778.0,26.055,26.1133,25.9968,26.0162,122778.0
2020-09-23 10:00:00,26.81,26.9,26.81,26.9,158340.0,26.0162,26.1036,26.0162,26.1036,158340.0
2020-09-23 10:05:00,26.9,26.9,26.7,26.7,141130.0,26.1036,26.1036,25.9095,25.9095,141130.0
2020-09-23 10:10:00,26.72,26.77,26.68,26.77,88438.0,25.9289,25.9774,25.8901,25.9774,88438.0
2020-09-23 10:15:00,26.79,26.79,26.62,26.64,133156.0,25.9968,25.9968,25.8318,25.8513,133156.0
2020-09-23 10:20:00,26.65,26.72,26.58,26.66,183680.0,25.861,25.9289,25.793,25.8707,183680.0
2020-09-23 10:25:00,26.65,26.79,26.64,26.75,189860.0,25.861,25.9968,25.8513,25.958,189860.0
2020-09-23 10:30:00,26.78,26.81,26.68,26.7,101468.0,25.9871,26.0162,25.8901,25.9095,101468.0
2020-09-23 10:35:00,26.65,26.65,26.49,26.56,193816.0,25.861,25.861,25.7057,25.7736,193816.0
2020-09-23 10:40:00,26.55,26.75,26.55,26.71,116216.0,25.7639,25.958,25.7639,25.9192,116216.0
2020-09-23 10:45:00,26.68,26.78,26.68,26.77,94508.0,25.8901,25.9871,25.8901,25.9774,94508.0
2020-09-23 10:50:00,26.78,26.79,26.63,26.71,92304.0,25.9871,25.9968,25.8415,25.9192,92304.0
2020-09-23 10:55:00,26.71,26.79,26.56,26.61,96826.0,25.9192,25.9968,25.7736,25.8221,96826.0
2020-09-23 11:00:00,26.63,26.68,26.55,26.66,71150.0,25.8415,25.8901,25.7639,25.8707,71150.0
2020-09-23 11:05:00,26.65,26.75,26.65,26.71,71738.0,25.861,25.958,25.861,25.9192,71738.0
2020-09-23 11:10:00,26.73,26.76,26.66,26.67,41730.0,25.9386,25.9677,25.8707,25.8804,41730.0
2020-09-23 11:15:00,26.69,26.75,26.62,26.68,97012.0,25.8998,25.958,25.8318,25.8901,97012.0
2020-09-23 11:20:00,26.7,26.71,26.55,26.58,50324.0,25.9095,25.9192,25.7639,25.793,50324.0
2020-09-23 11:25:00,26.56,26.61,26.47,26.52,75286.0,25.7736,25.8221,25.6863,25.7348,75286.0
2020-09-23 11:30:00,26.5,26.55,26.4,26.45,135388.0,25.7154,25.7639,25.6184,25.6669,135388.0
2020-09-23 11:35:00,26.45,26.55,26.43,26.54,114394.0,25.6669,25.7639,25.6475,25.7542,114394.0
2020-09-23 11:40:00,26.56,26.56,26.51,26.53,66818.0,25.7736,25.7736,25.7251,25.7445,66818.0
2020-09-23 11:45:00,26.5,26.5,26.37,26.39,136586.0,25.7154,25.7154,25.5892,25.6087,136586.0
2020-09-23 11:50:00,26.38,26.38,26.24,26.28,100642.0,25.5989,25.5989,25.4631,25.5019,100642.0
2020-09-23 11:55:00,26.28,26.34,26.23,26.26,87684.0,25.5019,25.5601,25.4534,25.4825,87684.0
2020-09-23 12:00:00,26.24,26.34,26.18,26.25,153628.0,25.4631,25.5601,25.4049,25.4728,153628.0
2020-09-23 12:05:00,26.25,26.38,26.22,26.35,49648.0,25.4728,25.5989,25.4437,25.5698,49648.0
2020-09-23 12:10:00,26.36,26.4,26.32,26.35,72220.0,25.5795,25.6184,25.5407,25.5698,72220.0
2020-09-23 12:15:00,26.34,26.4,26.25,26.25,51806.0,25.5601,25.6184,25.4728,25.4728,51806.0
2020-09-23 12:20:00,26.28,26.3,26.15,26.23,121698.0,25.5019,25.5213,25.3758,25.4534,121698.0
2020-09-23 12:25:00,26.24,26.36,26.24,26.34,142126.0,25.4631,25.5795,25.4631,25.5601,142126.0
2020-09-23 12:30:00,26.33,26.38,26.29,26.33,60720.0,25.5504,25.5989,25.5116,25.5504,60720.0
2020-09-23 12:35:00,26.33,26.46,26.3,26.46,142508.0,25.5504,25.6766,25.5213,25.6766,142508.0
2020-09-23 12:40:00,26.46,26.5,26.45,26.5,87724.0,25.6766,25.7154,25.6669,25.7154,87724.0
2020-09-23 12:45:00,26.5,26.52,26.43,26.49,43578.0,25.7154,25.7348,25.6475,25.7057,43578.0
2020-09-23 12:50:00,26.48,26.5,26.45,26.46,31584.0,25.696,25.7154,25.6669,25.6766,31584.0
2020-09-23 12:55:00,26.45,26.53,26.45,26.53,65838.0,25.6669,25.7445,25.6669,25.7445,65838.0
2020-09-23 13:00:00,26.53,26.54,26.41,26.41,74600.0,25.7445,25.7542,25.6281,25.6281,74600.0
2020-09-23 13:05:00,26.4,26.48,26.39,26.44,53182.0,25.6184,25.696,25.6087,25.6572,53182.0
2020-09-23 13:10:00,26.47,26.51,26.42,26.47,51086.0,25.6863,25.7251,25.6378,25.6863,51086.0
2020-09-23 13:15:00,26.43,26.51,26.41,26.49,35192.0,25.6475,25.7251,25.6281,25.7057,35192.0
2020-09-23 13:20:00,26.5,26.52,26.48,26.49,10360.0,25.7154,25.7348,25.696,25.7057,10360.0
2020-09-23 13:25:00,26.49,26.49,26.32,26.34,105434.0,25.7057,25.7057,25.5407,25.5601,105434.0
2020-09-23 13:30:00,26.33,26.36,26.31,26.35,49182.0,25.5504,25.5795,25.531,25.5698,49182.0
2020-09-23 13:35:00,26.31,26.33,26.28,26.29,73806.0,25.531,25.5504,25.5019,25.5116,73806.0
2020-09-23 13:40:00,26.27,26.28,26.18,26.18,77490.0,25.4922,25.5019,25.4049,25.4049,77490.0
2020-09-23 13:45:00,26.18,26.25,26.14,26.21,105272.0,25.4049,25.4728,25.3661,25.434,105272.0
2020-09-23 13:50:00,26.21,26.22,26.04,26.1,124076.0,25.434,25.4437,25.269,25.3272,124076.0
2020-09-23 13:55:00,26.11,26.15,26.06,26.11,53500.0,25.3369,25.3758,25.2884,25.3369,53500.0
2020-09-23 14:00:00,26.11,26.11,25.94,26.01,209882.0,25.3369,25.3369,25.172,25.2399,209882.0
2020-09-23 14:05:00,26.02,26.06,25.95,25.96,73842.0,25.2496,25.2884,25.1817,25.1914,73842.0
2020-09-23 14:10:00,25.95,25.98,25.89,25.98,60328.0,25.1817,25.2108,25.1235,25.2108,60328.0
2020-09-23 14:15:00,25.96,25.96,25.55,25.59,300844.0,25.1914,25.1914,24.7935,24.8323,300844.0
2020-09-23 14:20:00,25.59,25.69,25.54,25.6,137388.0,24.8323,24.9294,24.7838,24.842,137388.0
2020-09-23 14:25:00,25.59,25.71,25.56,25.63,88298.0,24.8323,24.9488,24.8032,24.8712,88298.0
2020-09-23 14:30:00,25.6,25.67,25.52,25.66,65474.0,24.842,24.91,24.7644,24.9003,65474.0
2020-09-23 14:35:00,25.67,25.67,25.57,25.64,49682.0,24.91,24.91,24.8129,24.8809,49682.0
2020-09-23 14:40:00,25.61,25.62,25.45,25.49,165468.0,24.8517,24.8615,24.6965,24.7353,165468.0
2020-09-23 14:45:00,25.5,25.55,25.39,25.45,186226.0,24.745,24.7935,24.6383,24.6965,186226.0
2020-09-23 14:50:00,25.45,25.58,25.38,25.38,98996.0,24.6965,24.8226,24.6286,24.6286,98996.0
2020-09-23 14:55:00,25.38,25.38,25.24,25.29,195866.0,24.6286,24.6286,24.4927,24.5412,195866.0
2020-09-23 15:00:00,25.29,25.37,25.11,25.11,230674.0,24.5412,24.6189,24.3666,24.3666,230674.0
2020-09-23 15:05:00,25.13,25.18,25.02,25.17,248928.0,24.386,24.4345,24.2792,24.4248,248928.0
2020-09-23 15:10:00,25.15,25.39,25.15,25.34,244276.0,24.4054,24.6383,24.4054,24.5897,244276.0
2020-09-23 15:15:00,25.32,25.32,25.11,25.26,361852.0,24.5703,24.5703,24.3666,24.5121,361852.0
2020-09-23 15:20:00,25.25,25.34,25.14,25.14,160378.0,24.5024,24.5897,24.3957,24.3957,160378.0
2020-09-23 15:25:00,25.18,25.32,25.06,25.3,97252.0,24.4345,24.5703,24.318,24.5509,97252.0
2020-09-23 15:30:00,25.28,25.36,25.22,25.26,142246.0,24.5315,24.6091,24.4733,24.5121,142246.0
2020-09-23 15:35:00,25.25,25.3,25.21,25.29,91538.0,24.5024,24.5509,24.4636,24.5412,91538.0
2020-09-23 15:40:00,25.28,25.38,25.25,25.32,140820.0,24.5315,24.6286,24.5024,24.5703,140820.0
2020-09-23 15:45:00,25.29,25.35,25.03,25.09,618950.0,24.5412,24.5994,24.2889,24.3471,618950.0
2020-09-23 15:50:00,25.09,25.09,24.93,24.99,377286.0,24.3471,24.3471,24.1919,24.2501,377286.0
2020-09-23 15:55:00,24.97,25.1,24.95,25.06,609974.0,24.2307,24.3568,24.2113,24.318,609974.0
2020-09-24 09:30:00,24.73,24.88,24.52,24.52,457858.0,23.9978,24.1434,23.794,23.794,457858.0
2020-09-24 09:35:00,24.52,24.67,24.43,24.48,443692.0,23.794,23.9396,23.7067,23.7552,443692.0
2020-09-24 09:40:00,24.47,24.61,24.39,24.59,302848.0,23.7455,23.8814,23.6679,23.8619,302848.0
2020-09-24 09:45:00,24.57,25.0,24.48,24.98,354074.0,23.8425,24.2598,23.7552,24.2404,354074.0
2020-09-24 09:50:00,24.99,25.1,24.93,25.03,309644.0,24.2501,24.3568,24.1919,24.2889,309644.0
2020-09-24 09:55:00,25.02,25.03,24.85,24.97,160990.0,24.2792,24.2889,24.1142,24.2307,160990.0
2020-09-24 10:00:00,24.95,25.31,24.95,25.2,311880.0,24.2113,24.5606,24.2113,24.4539,311880.0
2020-09-24 10:05:00,25.23,25.43,25.23,25.39,399550.0,24.483,24.6771,24.483,24.6383,399550.0
2020-09-24 10:10:00,25.39,25.4,25.27,25.35,222338.0,24.6383,24.648,24.5218,24.5994,222338.0
2020-09-24 10:15:00,25.36,25.51,25.34,25.38,201692.0,24.6091,24.7547,24.5897,24.6286,201692.0
2020-09-24 10:20:00,25.38,25.38,25.11,25.13,146684.0,24.6286,24.6286,24.3666,24.386,146684.0
2020-09-24 10:25:00,25.11,25.16,25.04,25.06,114258.0,24.3666,24.4151,24.2986,24.318,114258.0
2020-09-24 10:30:00,25.06,25.06,24.8,24.83,130252.0,24.318,24.318,24.0657,24.0948,130252.0
2020-09-24 10:35:00,24.84,24.89,24.73,24.74,123236.0,24.1045,24.1531,23.9978,24.0075,123236.0
2020-09-24 10:40:00,24.75,24.95,24.74,24.78,143674.0,24.0172,24.2113,24.0075,24.0463,143674.0
2020-09-24 10:45:00,24.8,25.09,24.78,25.02,261104.0,24.0657,24.3471,24.0463,24.2792,261104.0
2020-09-24 10:50:00,25.01,25.15,24.92,25.11,106328.0,24.2695,24.4054,24.1822,24.3666,106328.0
2020-09-24 10:55:00,25.11,25.19,24.97,25.18,135904.0,24.3666,24.4442,24.2307,24.4345,135904.0
2020-09-24 11:00:00,25.13,25.22,25.06,25.06,93418.0,24.386,24.4733,24.318,24.318,93418.0
2020-09-24 11:05:00,25.07,25.14,24.87,24.92,152310.0,24.3277,24.3957,24.1337,24.1822,152310.0
2020-09-24 11:10:00,24.94,25.11,24.91,25.11,53844.0,24.2016,24.3666,24.1725,24.3666,53844.0
2020-09-24 11:15:00,25.13,25.13,24.93,24.98,69498.0,24.386,24.386,24.1919,24.2404,69498.0
2020-09-24 11:20:00,24.98,25.22,24.93,25.16,112998.0,24.2404,24.4733,24.1919,24.4151,112998.0
2020-09-24 11:25:00,25.16,25.25,25.14,25.14,105260.0,24.4151,24.5024,24.3957,24.3957,105260.0
2020-09-24 11:30:00,25.16,25.28,25.11,25.25,101066.0,24.4151,24.5315,24.3666,24.5024,101066.0
2020-09-24 11:35:00,25.22,25.33,25.22,25.3,77498.0,24.4733,24.58,24.4733,24.5509,77498.0
2020-09-24 11:40:00,25.3,25.43,25.29,25.36,114452.0,24.5509,24.6771,24.5412,24.6091,114452.0
2020-09-24 11:45:00,25.36,25.39,25.19,25.25,115352.0,24.6091,24.6383,24.4442,24.5024,115352.0
2020-09-24 11:50:00,25.26,25.36,25.25,25.28,117144.0,24.5121,24.6091,24.5024,24.5315,117144.0
2020-09-24 11:55:00,25.28,25.49,25.27,25.48,173996.0,24.5315,24.7353,24.5218,24.7256,173996.0
2020-09-24 12:00:00,25.49,25.57,25.46,25.56,117586.0,24.7353,24.8129,24.7062,24.8032,117586.0
2020-09-24 12:05:00,25.56,25.63,25.55,25.62,137970.0,24.8032,24.8712,24.7935,24.8615,137970.0
2020-09-24 12:10:00,25.61,25.63,25.52,25.54,83338.0,24.8517,24.8712,24.7644,24.7838,83338.0
2020-09-24 12:15:00,25.53,25.65,25.48,25.52,160118.0,24.7741,24.8906,24.7256,24.7644,160118.0
2020-09-24 12:20:00,25.54,25.6,25.49,25.51,95246.0,24.7838,24.842,24.7353,24.7547,95246.0
2020-09-24 12:25:00,25.55,25.67,25.53,25.54,89092.0,24.7935,24.91,24.7741,24.7838,89092.0
2020-09-24 12:30:00,25.54,25.55,25.35,25.36,263274.0,24.7838,24.7935,24.5994,24.6091,263274.0
2020-09-24 12:35:00,25.36,25.4,25.27,25.29,183596.0,24.6091,24.648,24.5218,24.5412,183596.0
2020-09-24 12:40:00,25.27,25.39,25.27,25.39,79316.0,24.5218,24.6383,24.5218,24.6383,79316.0
2020-09-24 12:45:00,25.38,25.43,25.35,25.43,70892.0,24.6286,24.6771,24.5994,24.6771,70892.0
2020-09-24 12:50:00,25.45,25.46,25.36,25.42,49560.0,24.6965,24.7062,24.6091,24.6674,49560.0
2020-09-24 12:55:00,25.42,25.63,25.42,25.61,200706.0,24.6674,24.8712,24.6674,24.8517,200706.0
2020-09-24 13:00:00,25.61,25.71,25.6,25.7,132774.0,24.8517,24.9488,24.842,24.9391,132774.0
2020-09-24 13:05:00,25.68,25.72,25.66,25.71,198076.0,24.9197,24.9585,24.9003,24.9488,198076.0
2020-09-24 13:10:00,25.68,25.82,25.68,25.8,94448.0,24.9197,25.0555,24.9197,25.0361,94448.0
2020-09-24 13:15:00,25.8,25.92,25.75,25.75,244446.0,25.0361,25.1526,24.9876,24.9876,244446.0
2020-09-24 13:20:00,25.78,25.92,25.78,25.85,60096.0,25.0167,25.1526,25.0167,25.0846,60096.0
2020-09-24 13:25:00,25.85,25.93,25.83,25.91,121130.0,25.0846,25.1623,25.0652,25.1429,121130.0
2020-09-24 13:30:00,25.91,26.0,25.88,25.98,220228.0,25.1429,25.2302,25.1138,25.2108,220228.0
2020-09-24 13:35:00,25.98,25.98,25.86,25.95,508750.0,25.2108,25.2108,25.0943,25.1817,508750.0
2020-09-24 13:40:00,25.95,26.02,25.91,25.96,87444.0,25.1817,25.2496,25.1429,25.1914,87444.0
2020-09-24 13:45:00,25.97,26.02,25.91,25.91,81476.0,25.2011,25.2496,25.1429,25.1429,81476.0
2020-09-24 13:50:00,25.91,25.98,25.89,25.93,58686.0,25.1429,25.2108,25.1235,25.1623,58686.0
2020-09-24 13:55:00,25.9,25.9,25.75,25.78,86380.0,25.1332,25.1332,24.9876,25.0167,86380.0
2020-09-24 14:00:00,25.8,25.85,25.66,25.73,190134.0,25.0361,25.0846,24.9003,24.9682,190134.0
2020-09-24 14:05:00,25.73,25.79,25.68,25.76,53452.0,24.9682,25.0264,24.9197,24.9973,53452.0
2020-09-24 14:10:00,25.75,25.77,25.68,25.73,71924.0,24.9876,25.007,24.9197,24.9682,71924.0
2020-09-24 14:15:00,25.75,25.81,25.52,25.53,175344.0,24.9876,25.0458,24.7644,24.7741,175344.0
2020-09-24 14:20:00,25.53,25.55,25.47,25.5,57766.0,24.7741,24.7935,24.7159,24.745,57766.0
2020-09-24 14:25:00,25.5,25.57,25.43,25.49,64362.0,24.745,24.8129,24.6771,24.7353,64362.0
2020-09-24 14:30:00,25.5,25.61,25.47,25.58,87122.0,24.745,24.8517,24.7159,24.8226,87122.0
2020-09-24 14:35:00,25.58,25.63,25.5,25.63,139338.0,24.8226,24.8712,24.745,24.8712,139338.0
2020-09-24 14:40:00,25.61,25.73,25.57,25.67,150592.0,24.8517,24.9682,24.8129,24.91,150592.0
2020-09-24 14:45:00,25.68,25.68,25.4,25.42,127966.0,24.9197,24.9197,24.648,24.6674,127966.0
2020-09-24 14:50:00,25.39,25.45,25.25,25.3,135482.0,24.6383,24.6965,24.5024,24.5509,135482.0
2020-09-24 14:55:00,25.29,25.32,25.11,25.12,324484.0,24.5412,24.5703,24.3666,24.3763,324484.0
2020-09-24 15:00:00,25.13,25.21,25.09,25.1,117522.0,24.386,24.4636,24.3471,24.3568,117522.0
2020-09-24 15:05:00,25.1,25.21,25.07,25.16,99922.0,24.3568,24.4636,24.3277,24.4151,99922.0
2020-09-24 15:10:00,25.14,25.29,25.09,25.27,116192.0,24.3957,24.5412,24.3471,24.5218,116192.0
2020-09-24 15:15:00,25.25,25.33,25.15,25.15,207026.0,24.5024,24.58,24.4054,24.4054,207026.0
2020-09-24 15:20:00,25.17,25.18,24.89,24.95,331334.0,24.4248,24.4345,24.1531,24.2113,331334.0
2020-09-24 15:25:00,24.93,25.04,24.87,24.97,245364.0,24.1919,24.2986,24.1337,24.2307,245364.0
2020-09-24 15:30:00,24.95,25.03,24.87,24.99,132226.0,24.2113,24.2889,24.1337,24.2501,132226.0
2020-09-24 15:35:00,24.99,25.21,24.9,25.21,177386.0,24.2501,24.4636,24.1628,24.4636,177386.0
2020-09-24 15:40:00,25.2,25.28,25.16,25.21,358616.0,24.4539,24.5315,24.4151,24.4636,358616.0
2020-09-24 15:45:00,25.2,25.43,25.17,25.18,210100.0,24.4539,24.6771,24.4248,24.4345,210100.0
2020-09-24 15:50:00,25.19,25.34,25.11,25.34,243360.0,24.4442,24.5897,24.3666,24.5897,243360.0
2020-09-24 15:55:00,25.33,25.34,25.21,25.25,419044.0,24.58,24.5897,24.4636,24.5024,419044.0
2020-09-25 09:30:00,25.03,25.15,25.0,25.09,428872.0,24.2889,24.4054,24.2598,24.3471,428872.0
2020-09-25 09:35:00,25.1,25.18,24.93,25.03,276670.0,24.3568,24.4345,24.1919,24.2889,276670.0
2020-09-25 09:40:00,25.05,25.29,25.02,25.2,190856.0,24.3083,24.5412,24.2792,24.4539,190856.0
2020-09-25 09:45:00,25.17,25.21,24.99,25.05,139064.0,24.4248,24.4636,24.2501,24.3083,139064.0
2020-09-25 09:50:00,25.06,25.2,24.96,25.11,96188.0,24.318,24.4539,24.221,24.3666,96188.0
2020-09-25 09:55:00,25.11,25.25,24.98,25.25,159800.0,24.3666,24.5024,24.2404,24.5024,159800.0
2020-09-25 10:00:00,25.25,25.29,25.16,25.25,140954.0,24.5024,24.5412,24.4151,24.5024,140954.0
2020-09-25 10:05:00,25.28,25.29,25.1,25.14,287554.0,24.5315,24.5412,24.3568,24.3957,287554.0
2020-09-25 10:10:00,25.15,25.16,24.81,24.9,591486.0,24.4054,24.4151,24.0754,24.1628,591486.0
2020-09-25 10:15:00,24.88,25.14,24.84,25.11,417412.0,24.1434,24.3957,24.1045,24.3666,417412.0
2020-09-25 10:20:00,25.12,25.4,25.11,25.33,481826.0,24.3763,24.648,24.3666,24.58,481826.0
2020-09-25 10:25:00,25.34,25.43,25.32,25.38,339896.0,24.5897,24.6771,24.5703,24.6286,339896.0
2020-09-25 10:30:00,25.39,25.44,25.29,25.4,112256.0,24.6383,24.6868,24.5412,24.648,112256.0
2020-09-25 10:35:00,25.33,25.56,25.32,25.56,200964.0,24.58,24.8032,24.5703,24.8032,200964.0
2020-09-25 10:40:00,25.58,25.67,25.47,25.57,351592.0,24.8226,24.91,24.7159,24.8129,351592.0
2020-09-25 10:45:00,25.59,25.63,25.45,25.48,149480.0,24.8323,24.8712,24.6965,24.7256,149480.0
2020-09-25 10:50:00,25.49,25.66,25.46,25.63,52590.0,24.7353,24.9003,24.7062,24.8712,52590.0
2020-09-25 10:55:00,25.57,25.59,25.5,25.55,55000.0,24.8129,24.8323,24.745,24.7935,55000.0
2020-09-25 11:00:00,25.58,25.6,25.43,25.45,111532.0,24.8226,24.842,24.6771,24.6965,111532.0
2020-09-25 11:05:00,25.46,25.53,25.42,25.49,66686.0,24.7062,24.7741,24.6674,24.7353,66686.0
2020-09-25 11:10:00,25.47,25.68,25.45,25.61,46042.0,24.7159,24.9197,24.6965,24.8517,46042.0
2020-09-25 11:15:00,25.61,25.75,25.6,25.75,96164.0,24.8517,24.9876,24.842,24.9876,96164.0
2020-09-25 11:20:00,25.75,25.75,25.7,25.73,32382.0,24.9876,24.9876,24.9391,24.9682,32382.0
2020-09-25 11:25:00,25.73,25.8,25.69,25.69,66494.0,24.9682,25.0361,24.9294,24.9294,66494.0
2020-09-25 11:30:00,25.71,25.76,25.65,25.75,52236.0,24.9488,24.9973,24.8906,24.9876,52236.0
2020-09-25 11:35:00,25.75,25.77,25.66,25.66,81486.0,24.9876,25.007,24.9003,24.9003,81486.0
2020-09-25 11:40:00,25.7,25.73,25.53,25.53,121566.0,24.9391,24.9682,24.7741,24.7741,121566.0
2020-09-25 11:45:00,25.55,25.58,25.46,25.46,70298.0,24.7935,24.8226,24.7062,24.7062,70298.0
2020-09-25 11:50:00,25.47,25.54,25.47,25.5,69186.0,24.7159,24.7838,24.7159,24.745,69186.0
2020-09-25 11:55:00,25.51,25.55,25.43,25.45,77060.0,24.7547,24.7935,24.6771,24.6965,77060.0
2020-09-25 12:00:00,25.45,25.58,25.45,25.57,90016.0,24.6965,24.8226,24.6965,24.8129,90016.0
2020-09-25 12:05:00,25.57,25.73,25.56,25.73,136358.0,24.8129,24.9682,24.8032,24.9682,136358.0
2020-09-25 12:10:00,25.73,25.78,25.7,25.78,111574.0,24.9682,25.0167,24.9391,25.0167,111574.0
2020-09-25 12:15:00,25.78,25.79,25.62,25.65,63564.0,25.0167,25.0264,24.8615,24.8906,63564.0
2020-09-25 12:20:00,25.66,25.67,25.58,25.66,53208.0,24.9003,24.91,24.8226,24.9003,53208.0
2020-09-25 12:25:00,25.65,25.66,25.54,25.61,56108.0,24.8906,24.9003,24.7838,24.8517,56108.0
2020-09-25 12:30:00,25.61,25.66,25.54,25.61,50894.0,24.8517,24.9003,24.7838,24.8517,50894.0
2020-09-25 12:35:00,25.58,25.67,25.58,25.67,25108.0,24.8226,24.91,24.8226,24.91,25108.0
2020-09-25 12:40:00,25.67,25.73,25.67,25.71,55140.0,24.91,24.9682,24.91,24.9488,55140.0
2020-09-25 12:45:00,25.71,25.73,25.67,25.67,29926.0,24.9488,24.9682,24.91,24.91,29926.0
2020-09-25 12:50:00,25.67,25.77,25.67,25.77,48572.0,24.91,25.007,24.91,25.007,48572.0
2020-09-25 12:55:00,25.77,25.78,25.73,25.75,19400.0,25.007,25.0167,24.9682,24.9876,19400.0
2020-09-25 13:00:00,25.74,25.84,25.7,25.81,111448.0,24.9779,25.0749,24.9391,25.0458,111448.0
2020-09-25 13:05:00,25.78,25.88,25.77,25.85,170054.0,25.0167,25.1138,25.007,25.0846,170054.0
2020-09-25 13:10:00,25.86,25.91,25.85,25.89,55338.0,25.0943,25.1429,25.0846,25.1235,55338.0
2020-09-25 13:15:00,25.89,25.92,25.82,25.82,36626.0,25.1235,25.1526,25.0555,25.0555,36626.0
2020-09-25 13:20:00,25.82,25.9,25.82,25.83,47462.0,25.0555,25.1332,25.0555,25.0652,47462.0
2020-09-25 13:25:00,25.84,25.88,25.83,25.88,42410.0,25.0749,25.1138,25.0652,25.1138,42410.0
2020-09-25 13:30:00,25.89,25.95,25.87,25.92,49264.0,25.1235,25.1817,25.104,25.1526,49264.0
2020-09-25 13:35:00,25.92,25.95,25.88,25.89,29196.0,25.1526,25.1817,25.1138,25.1235,29196.0
2020-09-25 13:40:00,25.91,26.04,25.91,26.04,149716.0,25.1429,25.269,25.1429,25.269,149716.0
2020-09-25 13:45:00,26.04,26.07,26.02,26.03,129774.0,25.269,25.2981,25.2496,25.2593,129774.0
2020-09-25 13:50:00,26.05,26.09,26.04,26.05,77836.0,25.2787,25.3175,25.269,25.2787,77836.0
2020-09-25 13:55:00,26.05,26.07,26.03,26.05,34040.0,25.2787,25.2981,25.2593,25.2787,34040.0
2020-09-25 14:00:00,26.05,26.11,26.04,26.11,84744.0,25.2787,25.3369,25.269,25.3369,84744.0
2020-09-25 14:05:00,26.11,26.16,26.09,26.12,143590.0,25.3369,25.3855,25.3175,25.3466,143590.0
2020-09-25 14:10:00,26.13,26.14,26.05,26.06,60848.0,25.3564,25.3661,25.2787,25.2884,60848.0
2020-09-25 14:15:00,26.08,26.23,26.07,26.23,146644.0,25.3078,25.4534,25.2981,25.4534,146644.0
2020-09-25 14:20:00,26.22,26.24,26.15,26.22,187040.0,25.4437,25.4631,25.3758,25.4437,187040.0
2020-09-25 14:25:00,26.23,26.24,26.19,26.21,274864.0,25.4534,25.4631,25.4146,25.434,274864.0
2020-09-25 14:30:00,26.21,26.22,26.13,26.14,87604.0,25.434,25.4437,25.3564,25.3661,87604.0
2020-09-25 14:35:00,26.15,26.21,26.15,26.18,40500.0,25.3758,25.434,25.3758,25.4049,40500.0
2020-09-25 14:40:00,26.2,26.24,26.13,26.16,212638.0,25.4243,25.4631,25.3564,25.3855,212638.0
2020-09-25 14:45:00,26.18,26.24,26.17,26.2,27332.0,25.4049,25.4631,25.3952,25.4243,27332.0
2020-09-25 14:50:00,26.21,26.33,26.2,26.32,216214.0,25.434,25.5504,25.4243,25.5407,216214.0
2020-09-25 14:55:00,26.31,26.33,26.27,26.32,198372.0,25.531,25.5504,25.4922,25.5407,198372.0
2020-09-25 15:00:00,26.32,26.42,26.3,26.4,165266.0,25.5407,25.6378,25.5213,25.6184,165266.0
2020-09-25 15:05:00,26.4,26.54,26.38,26.53,58462.0,25.6184,25.7542,25.5989,25.7445,58462.0
2020-09-25 15:10:00,26.52,26.59,26.47,26.48,329406.0,25.7348,25.8027,25.6863,25.696,329406.0
2020-09-25 15:15:00,26.48,26.64,26.48,26.64,155090.0,25.696,25.8513,25.696,25.8513,155090.0
2020-09-25 15:20:00,26.64,26.67,26.6,26.61,282526.0,25.8513,25.8804,25.8124,25.8221,282526.0
2020-09-25 15:25:00,26.61,26.63,26.57,26.61,98618.0,25.8221,25.8415,25.7833,25.8221,98618.0
2020-09-25 15:30:00,26.6,26.6,26.39,26.41,268702.0,25.8124,25.8124,25.6087,25.6281,268702.0
2020-09-25 15:35:00,26.42,26.5,26.36,26.38,111682.0,25.6378,25.7154,25.5795,25.5989,111682.0
2020-09-25 15:40:00,26.38,26.46,26.34,26.45,79772.0,25.5989,25.6766,25.5601,25.6669,79772.0
2020-09-25 15:45:00,26.43,26.51,26.36,26.49,84000.0,25.6475,25.7251,25.5795,25.7057,84000.0
2020-09-25 15:50:00,26.49,26.49,26.39,26.47,160630.0,25.7057,25.7057,25.6087,25.6863,160630.0
2020-09-25 15:55:00,26.46,26.55,26.44,26.46,334924.0,25.6766,25.7639,25.6572,25.6766,334924.0
2020-09-28 09:30:00,27.55,27.64,27.55,27.63,833926.0,26.7343,26.8216,26.7343,26.8119,833926.0
2020-09-28 09:35:00,27.63,27.7,27.48,27.53,364454.0,26.8119,26.8799,26.6664,26.7149,364454.0
2020-09-28 09:40:00,27.53,27.65,27.43,27.43,216594.0,26.7149,26.8313,26.6179,26.6179,216594.0
2020-09-28 09:45:00,27.43,27.54,27.4,27.43,145288.0,26.6179,26.7246,26.5887,26.6179,145288.0
2020-09-28 09:50:00,27.42,27.43,27.31,27.32,183516.0,26.6082,26.6179,26.5014,26.5111,183516.0
2020-09-28 09:55:00,27.33,27.46,27.3,27.45,91910.0,26.5208,26.647,26.4917,26.6373,91910.0
2020-09-28 10:00:00,27.45,27.47,27.35,27.46,108016.0,26.6373,26.6567,26.5402,26.647,108016.0
2020-09-28 10:05:00,27.49,27.49,27.34,27.37,106098.0,26.6761,26.6761,26.5305,26.5596,106098.0
2020-09-28 10:10:00,27.39,27.57,27.38,27.57,139990.0,26.579,26.7537,26.5693,26.7537,139990.0
2020-09-28 10:15:00,27.58,27.7,27.58,27.68,100014.0,26.7634,26.8799,26.7634,26.8605,100014.0
2020-09-28 10:20:00,27.68,27.83,27.67,27.81,221426.0,26.8605,27.006,26.8508,26.9866,221426.0
2020-09-28 10:25:00,27.81,27.89,27.74,27.74,150370.0,26.9866,27.0642,26.9187,26.9187,150370.0
2020-09-28 10:30:00,27.74,27.86,27.73,27.78,132296.0,26.9187,27.0351,26.909,26.9575,132296.0
2020-09-28 10:35:00,27.8,27.81,27.65,27.66,63630.0,26.9769,26.9866,26.8313,26.8411,63630.0
2020-09-28 10:40:00,27.64,27.75,27.63,27.7,136766.0,26.8216,26.9284,26.8119,26.8799,136766.0
2020-09-28 10:45:00,27.7,27.75,27.53,27.56,181330.0,26.8799,26.9284,26.7149,26.744,181330.0
2020-09-28 10:50:00,27.58,27.59,27.46,27.51,77574.0,26.7634,26.7731,26.647,26.6955,77574.0
2020-09-28 10:55:00,27.5,27.57,27.47,27.53,63030.0,26.6858,26.7537,26.6567,26.7149,63030.0
2020-09-28 11:00:00,27.54,27.61,27.5,27.58,117840.0,26.7246,26.7925,26.6858,26.7634,117840.0
2020-09-28 11:05:00,27.56,27.65,27.55,27.65,83570.0,26.744,26.8313,26.7343,26.8313,83570.0
2020-09-28 11:10:00,27.65,27.68,27.59,27.66,70844.0,26.8313,26.8605,26.7731,26.8411,70844.0
2020-09-28 11:15:00,27.67,27.68,27.6,27.66,34554.0,26.8508,26.8605,26.7828,26.8411,34554.0
2020-09-28 11:20:00,27.68,27.73,27.57,27.73,74310.0,26.8605,26.909,26.7537,26.909,74310.0
2020-09-28 11:25:00,27.74,27.74,27.6,27.68,61420.0,26.9187,26.9187,26.7828,26.8605,61420.0
2020-09-28 11:30:00,27.68,27.74,27.64,27.68,33948.0,26.8605,26.9187,26.8216,26.8605,33948.0
2020-09-28 11:35:00,27.68,27.81,27.67,27.81,54292.0,26.8605,26.9866,26.8508,26.9866,54292.0
2020-09-28 11:40:00,27.8,27.8,27.68,27.75,69866.0,26.9769,26.9769,26.8605,26.9284,69866.0
2020-09-28 11:45:00,27.76,27.78,27.67,27.71,57662.0,26.9381,26.9575,26.8508,26.8896,57662.0
2020-09-28 11:50:00,27.71,27.73,27.68,27.71,22978.0,26.8896,26.909,26.8605,26.8896,22978.0
2020-09-28 11:55:00,27.72,27.72,27.6,27.67,62498.0,26.8993,26.8993,26.7828,26.8508,62498.0
2020-09-28 12:00:00,27.67,27.67,27.57,27.62,31244.0,26.8508,26.8508,26.7537,26.8022,31244.0
2020-09-28 12:05:00,27.61,27.66,27.6,27.66,36796.0,26.7925,26.8411,26.7828,26.8411,36796.0
2020-09-28 12:10:00,27.64,27.68,27.6,27.67,31206.0,26.8216,26.8605,26.7828,26.8508,31206.0
2020-09-28 12:15:00,27.67,27.7,27.54,27.57,37938.0,26.8508,26.8799,26.7246,26.7537,37938.0
2020-09-28 12:20:00,27.56,27.61,27.54,27.6,15484.0,26.744,26.7925,26.7246,26.7828,15484.0
2020-09-28 12:25:00,27.59,27.6,27.55,27.6,17852.0,26.7731,26.7828,26.7343,26.7828,17852.0
2020-09-28 12:30:00,27.63,27.66,27.55,27.65,27328.0,26.8119,26.8411,26.7343,26.8313,27328.0
2020-09-28 12:35:00,27.65,27.66,27.61,27.64,24510.0,26.8313,26.8411,26.7925,26.8216,24510.0
2020-09-28 12:40:00,27.66,27.72,27.66,27.72,38380.0,26.8411,26.8993,26.8411,26.8993,38380.0
2020-09-28 12:45:00,27.75,27.77,27.73,27.75,54154.0,26.9284,26.9478,26.909,26.9284,54154.0
2020-09-28 12:50:00,27.78,27.79,27.77,27.78,23024.0,26.9575,26.9672,26.9478,26.9575,23024.0
2020-09-28 12:55:00,27.78,27.8,27.75,27.79,26144.0,26.9575,26.9769,26.9284,26.9672,26144.0
2020-09-28 13:00:00,27.79,27.8,27.75,27.77,26096.0,26.9672,26.9769,26.9284,26.9478,26096.0
2020-09-28 13:05:00,27.77,27.78,27.7,27.71,29396.0,26.9478,26.9575,26.8799,26.8896,29396.0
2020-09-28 13:10:00,27.73,27.76,27.71,27.76,21362.0,26.909,26.9381,26.8896,26.9381,21362.0
2020-09-28 13:15:00,27.77,27.8,27.75,27.77,50466.0,26.9478,26.9769,26.9284,26.9478,50466.0
2020-09-28 13:20:00,27.77,27.85,27.76,27.84,48234.0,26.9478,27.0254,26.9381,27.0157,48234.0
2020-09-28 13:25:00,27.85,27.86,27.8,27.8,53660.0,27.0254,27.0351,26.9769,26.9769,53660.0
2020-09-28 13:30:00,27.81,27.91,27.81,27.9,111070.0,26.9866,27.0836,26.9866,27.0739,111070.0
2020-09-28 13:35:00,27.91,27.92,27.88,27.91,70674.0,27.0836,27.0934,27.0545,27.0836,70674.0
2020-09-28 13:40:00,27.9,27.92,27.87,27.87,43868.0,27.0739,27.0934,27.0448,27.0448,43868.0
2020-09-28 13:45:00,27.87,27.91,27.86,27.9,42380.0,27.0448,27.0836,27.0351,27.0739,42380.0
2020-09-28 13:50:00,27.91,27.92,27.87,27.89,22636.0,27.0836,27.0934,27.0448,27.0642,22636.0
2020-09-28 13:55:00,27.9,27.93,27.89,27.9,41422.0,27.0739,27.1031,27.0642,27.0739,41422.0
2020-09-28 14:00:00,27.9,27.91,27.79,27.82,101426.0,27.0739,27.0836,26.9672,26.9963,101426.0
2020-09-28 14:05:00,27.82,27.86,27.81,27.85,31140.0,26.9963,27.0351,26.9866,27.0254,31140.0
2020-09-28 14:10:00,27.85,27.93,27.85,27.88,63032.0,27.0254,27.1031,27.0254,27.0545,63032.0
2020-09-28 14:15:00,27.9,27.93,27.9,27.92,26490.0,27.0739,27.1031,27.0739,27.0934,26490.0
2020-09-28 14:20:00,27.9,27.91,27.79,27.8,55104.0,27.0739,27.0836,26.9672,26.9769,55104.0
2020-09-28 14:25:00,27.8,27.88,27.8,27.86,25936.0,26.9769,27.0545,26.9769,27.0351,25936.0
2020-09-28 14:30:00,27.86,27.92,27.86,27.9,25450.0,27.0351,27.0934,27.0351,27.0739,25450.0
2020-09-28 14:35:00,27.86,27.92,27.85,27.92,31204.0,27.0351,27.0934,27.0254,27.0934,31204.0
2020-09-28 14:40:00,27.93,27.96,27.89,27.93,99790.0,27.1031,27.1322,27.0642,27.1031,99790.0
2020-09-28 14:45:00,27.93,27.97,27.89,27.9,82194.0,27.1031,27.1419,27.0642,27.0739,82194.0
2020-09-28 14:50:00,27.91,27.93,27.9,27.91,56476.0,27.0836,27.1031,27.0739,27.0836,56476.0
2020-09-28 14:55:00,27.9,27.93,27.88,27.93,59056.0,27.0739,27.1031,27.0545,27.1031,59056.0
2020-09-28 15:00:00,27.91,27.93,27.8,27.86,87548.0,27.0836,27.1031,26.9769,27.0351,87548.0
2020-09-28 15:05:00,27.85,27.9,27.79,27.79,65868.0,27.0254,27.0739,26.9672,26.9672,65868.0
2020-09-28 15:10:00,27.8,27.85,27.78,27.85,59146.0,26.9769,27.0254,26.9575,27.0254,59146.0
2020-09-28 15:15:00,27.85,27.9,27.78,27.84,121326.0,27.0254,27.0739,26.9575,27.0157,121326.0
2020-09-28 15:20:00,27.84,27.88,27.8,27.82,132860.0,27.0157,27.0545,26.9769,26.9963,132860.0
2020-09-28 15:25:00,27.83,27.9,27.83,27.89,28956.0,27.006,27.0739,27.006,27.0642,28956.0
2020-09-28 15:30:00,27.89,27.89,27.65,27.71,189742.0,27.0642,27.0642,26.8313,26.8896,189742.0
2020-09-28 15:35:00,27.72,27.74,27.68,27.74,110374.0,26.8993,26.9187,26.8605,26.9187,110374.0
2020-09-28 15:40:00,27.72,27.84,27.72,27.82,276688.0,26.8993,27.0157,26.8993,26.9963,276688.0
2020-09-28 15:45:00,27.82,27.83,27.68,27.7,164522.0,26.9963,27.006,26.8605,26.8799,164522.0
2020-09-28 15:50:00,27.69,27.76,27.64,27.74,259980.0,26.8702,26.9381,26.8216,26.9187,259980.0
2020-09-28 15:55:00,27.74,27.8,27.65,27.79,321564.0,26.9187,26.9769,26.8313,26.9672,321564.0
2020-09-29 09:30:00,27.75,27.75,27.65,27.72,150614.0,26.9284,26.9284,26.8313,26.8993,150614.0
2020-09-29 09:35:00,27.72,27.79,27.72,27.78,159296.0,26.8993,26.9672,26.8993,26.9575,159296.0
2020-09-29 09:40:00,27.78,27.83,27.6,27.65,191666.0,26.9575,27.006,26.7828,26.8313,191666.0
2020-09-29 09:45:00,27.66,27.85,27.66,27.79,132794.0,26.8411,27.0254,26.8411,26.9672,132794.0
2020-09-29 09:50:00,27.79,27.81,27.68,27.73,65278.0,26.9672,26.9866,26.8605,26.909,65278.0
2020-09-29 09:55:00,27.74,27.78,27.65,27.72,83628.0,26.9187,26.9575,26.8313,26.8993,83628.0
2020-09-29 10:00:00,27.73,27.85,27.64,27.83,113716.0,26.909,27.0254,26.8216,27.006,113716.0
2020-09-29 10:05:00,27.84,27.88,27.8,27.84,75426.0,27.0157,27.0545,26.9769,27.0157,75426.0
2020-09-29 10:10:00,27.85,27.91,27.84,27.86,96036.0,27.0254,27.0836,27.0157,27.0351,96036.0
2020-09-29 10:15:00,27.86,27.92,27.86,27.89,102794.0,27.0351,27.0934,27.0351,27.0642,102794.0
2020-09-29 10:20:00,27.9,27.91,27.82,27.89,174122.0,27.0739,27.0836,26.9963,27.0642,174122.0
2020-09-29 10:25:00,27.91,27.93,27.82,27.85,103064.0,27.0836,27.1031,26.9963,27.0254,103064.0
2020-09-29 10:30:00,27.86,27.87,27.67,27.68,75308.0,27.0351,27.0448,26.8508,26.8605,75308.0
2020-09-29 10:35:00,27.68,27.7,27.54,27.58,177538.0,26.8605,26.8799,26.7246,26.7634,177538.0
2020-09-29 10:40:00,27.58,27.61,27.53,27.57,129158.0,26.7634,26.7925,26.7149,26.7537,129158.0
2020-09-29 10:45:00,27.57,27.57,27.41,27.5,174136.0,26.7537,26.7537,26.5985,26.6858,174136.0
2020-09-29 10:50:00,27.5,27.56,27.43,27.5,109348.0,26.6858,26.744,26.6179,26.6858,109348.0
2020-09-29 10:55:00,27.52,27.54,27.49,27.5,49440.0,26.7052,26.7246,26.6761,26.6858,49440.0
2020-09-29 11:00:00,27.49,27.53,27.37,27.44,174002.0,26.6761,26.7149,26.5596,26.6276,174002.0
2020-09-29 11:05:00,27.43,27.5,27.42,27.42,92250.0,26.6179,26.6858,26.6082,26.6082,92250.0
2020-09-29 11:10:00,27.43,27.48,27.38,27.38,56846.0,26.6179,26.6664,26.5693,26.5693,56846.0
2020-09-29 11:15:00,27.39,27.47,27.39,27.45,69106.0,26.579,26.6567,26.579,26.6373,69106.0
2020-09-29 11:20:00,27.44,27.55,27.43,27.53,112192.0,26.6276,26.7343,26.6179,26.7149,112192.0
2020-09-29 11:25:00,27.53,27.54,27.46,27.46,47532.0,26.7149,26.7246,26.647,26.647,47532.0
2020-09-29 11:30:00,27.46,27.5,27.46,27.5,55170.0,26.647,26.6858,26.647,26.6858,55170.0
2020-09-29 11:35:00,27.5,27.58,27.49,27.56,44768.0,26.6858,26.7634,26.6761,26.744,44768.0
2020-09-29 11:40:00,27.56,27.56,27.27,27.33,85028.0,26.744,26.744,26.4626,26.5208,85028.0
2020-09-29 11:45:00,27.31,27.35,27.19,27.23,121714.0,26.5014,26.5402,26.385,26.4238,121714.0
2020-09-29 11:50:00,27.22,27.31,27.22,27.3,57314.0,26.4141,26.5014,26.4141,26.4917,57314.0
2020-09-29 11:55:00,27.3,27.35,27.28,27.28,55912.0,26.4917,26.5402,26.4723,26.4723,55912.0
2020-09-29 12:00:00,27.3,27.32,27.19,27.2,44338.0,26.4917,26.5111,26.385,26.3947,44338.0
2020-09-29 12:05:00,27.22,27.31,27.18,27.31,50126.0,26.4141,26.5014,26.3753,26.5014,50126.0
2020-09-29 12:10:00,27.3,27.32,27.27,27.28,49028.0,26.4917,26.5111,26.4626,26.4723,49028.0
2020-09-29 12:15:00,27.28,27.3,27.24,27.27,21856.0,26.4723,26.4917,26.4335,26.4626,21856.0
2020-09-29 12:20:00,27.27,27.29,27.21,27.21,45668.0,26.4626,26.482,26.4044,26.4044,45668.0
2020-09-29 12:25:00,27.23,27.31,27.22,27.29,49136.0,26.4238,26.5014,26.4141,26.482,49136.0
2020-09-29 12:30:00,27.3,27.3,27.26,27.28,38660.0,26.4917,26.4917,26.4529,26.4723,38660.0
2020-09-29 12:35:00,27.28,27.37,27.28,27.34,45412.0,26.4723,26.5596,26.4723,26.5305,45412.0
2020-09-29 12:40:00,27.34,27.37,27.33,27.33,23182.0,26.5305,26.5596,26.5208,26.5208,23182.0
2020-09-29 12:45:00,27.33,27.4,27.32,27.38,23162.0,26.5208,26.5887,26.5111,26.5693,23162.0
2020-09-29 12:50:00,27.38,27.39,27.35,27.39,26760.0,26.5693,26.579,26.5402,26.579,26760.0
2020-09-29 12:55:00,27.39,27.43,27.36,27.42,81260.0,26.579,26.6179,26.5499,26.6082,81260.0
2020-09-29 13:00:00,27.42,27.42,27.36,27.38,22948.0,26.6082,26.6082,26.5499,26.5693,22948.0
2020-09-29 13:05:00,27.36,27.36,27.21,27.23,82866.0,26.5499,26.5499,26.4044,26.4238,82866.0
2020-09-29 13:10:00,27.25,27.25,27.16,27.18,83924.0,26.4432,26.4432,26.3559,26.3753,83924.0
2020-09-29 13:15:00,27.2,27.29,27.15,27.29,89792.0,26.3947,26.482,26.3462,26.482,89792.0
2020-09-29 13:20:00,27.27,27.32,27.27,27.31,40120.0,26.4626,26.5111,26.4626,26.5014,40120.0
2020-09-29 13:25:00,27.31,27.4,27.3,27.4,24700.0,26.5014,26.5887,26.4917,26.5887,24700.0
2020-09-29 13:30:00,27.4,27.43,27.4,27.42,49850.0,26.5887,26.6179,26.5887,26.6082,49850.0
2020-09-29 13:35:00,27.43,27.43,27.4,27.41,36386.0,26.6179,26.6179,26.5887,26.5985,36386.0
2020-09-29 13:40:00,27.41,27.44,27.41,27.41,47524.0,26.5985,26.6276,26.5985,26.5985,47524.0
2020-09-29 13:45:00,27.43,27.44,27.42,27.44,9380.0,26.6179,26.6276,26.6082,26.6276,9380.0
2020-09-29 13:50:00,27.45,27.63,27.44,27.6,175350.0,26.6373,26.8119,26.6276,26.7828,175350.0
2020-09-29 13:55:00,27.61,27.61,27.55,27.56,154348.0,26.7925,26.7925,26.7343,26.744,154348.0
2020-09-29 14:00:00,27.57,27.59,27.51,27.52,95142.0,26.7537,26.7731,26.6955,26.7052,95142.0
2020-09-29 14:05:00,27.52,27.54,27.49,27.53,72838.0,26.7052,26.7246,26.6761,26.7149,72838.0
2020-09-29 14:10:00,27.53,27.57,27.49,27.5,27572.0,26.7149,26.7537,26.6761,26.6858,27572.0
2020-09-29 14:15:00,27.5,27.6,27.47,27.59,35174.0,26.6858,26.7828,26.6567,26.7731,35174.0
2020-09-29 14:20:00,27.58,27.6,27.53,27.56,38604.0,26.7634,26.7828,26.7149,26.744,38604.0
2020-09-29 14:25:00,27.56,27.65,27.55,27.64,94054.0,26.744,26.8313,26.7343,26.8216,94054.0
2020-09-29 14:30:00,27.64,27.71,27.61,27.66,93260.0,26.8216,26.8896,26.7925,26.8411,93260.0
2020-09-29 14:35:00,27.65,27.66,27.61,27.66,36244.0,26.8313,26.8411,26.7925,26.8411,36244.0
2020-09-29 14:40:00,27.66,27.68,27.61,27.68,35660.0,26.8411,26.8605,26.7925,26.8605,35660.0
2020-09-29 14:45:00,27.66,27.67,27.61,27.63,77350.0,26.8411,26.8508,26.7925,26.8119,77350.0
2020-09-29 14:50:00,27.63,27.68,27.57,27.6,107106.0,26.8119,26.8605,26.7537,26.7828,107106.0
2020-09-29 14:55:00,27.6,27.63,27.58,27.58,47504.0,26.7828,26.8119,26.7634,26.7634,47504.0
2020-09-29 15:00:00,27.59,27.63,27.53,27.6,153420.0,26.7731,26.8119,26.7149,26.7828,153420.0
2020-09-29 15:05:00,27.59,27.61,27.54,27.58,46442.0,26.7731,26.7925,26.7246,26.7634,46442.0
2020-09-29 15:10:00,27.59,27.61,27.56,27.59,20242.0,26.7731,26.7925,26.744,26.7731,20242.0
2020-09-29 15:15:00,27.57,27.68,27.56,27.66,79710.0,26.7537,26.8605,26.744,26.8411,79710.0
2020-09-29 15:20:00,27.66,27.66,27.49,27.56,112180.0,26.8411,26.8411,26.6761,26.744,112180.0
2020-09-29 15:25:00,27.56,27.57,27.49,27.53,63982.0,26.744,26.7537,26.6761,26.7149,63982.0
2020-09-29 15:30:00,27.53,27.57,27.5,27.55,37542.0,26.7149,26.7537,26.6858,26.7343,37542.0
2020-09-29 15:35:00,27.55,27.55,27.39,27.43,127874.0,26.7343,26.7343,26.579,26.6179,127874.0
2020-09-29 15:40:00,27.43,27.46,27.4,27.44,67272.0,26.6179,26.647,26.5887,26.6276,67272.0
2020-09-29 15:45:00,27.45,27.55,27.44,27.54,65818.0,26.6373,26.7343,26.6276,26.7246,65818.0
2020-09-29 15:50:00,27.53,27.55,27.45,27.5,128968.0,26.7149,26.7343,26.6373,26.6858,128968.0
2020-09-29 15:55:00,27.5,27.5,27.34,27.34,359894.0,26.6858,26.6858,26.5305,26.5305,359894.0
2020-09-30 09:30:00,27.53,27.82,27.5,27.8,330812.0,26.7149,26.9963,26.6858,26.9769,330812.0
2020-09-30 09:35:00,27.8,27.81,27.64,27.71,245100.0,26.9769,26.9866,26.8216,26.8896,245100.0
2020-09-30 09:40:00,27.72,27.75,27.65,27.74,143332.0,26.8993,26.9284,26.8313,26.9187,143332.0
2020-09-30 09:45:00,27.75,27.88,27.7,27.8,192366.0,26.9284,27.0545,26.8799,26.9769,192366.0
2020-09-30 09:50:00,27.79,27.88,27.79,27.86,115174.0,26.9672,27.0545,26.9672,27.0351,115174.0
2020-09-30 09:55:00,27.89,28.05,27.89,28.0,237630.0,27.0642,27.2195,27.0642,27.171,237630.0
2020-09-30 10:00:00,28.02,28.22,27.99,28.21,263354.0,27.1904,27.3845,27.1613,27.3748,263354.0
2020-09-30 10:05:00,28.2,28.24,28.1,28.13,257230.0,27.3651,27.4039,27.268,27.2971,257230.0
2020-09-30 10:10:00,28.16,28.21,28.11,28.14,189190.0,27.3262,27.3748,27.2777,27.3068,189190.0
2020-09-30 10:15:00,28.16,28.27,28.14,28.2,76720.0,27.3262,27.433,27.3068,27.3651,76720.0
2020-09-30 10:20:00,28.19,28.3,28.18,28.29,229492.0,27.3554,27.4621,27.3457,27.4524,229492.0
2020-09-30 10:25:00,28.29,28.31,28.18,28.21,174026.0,27.4524,27.4718,27.3457,27.3748,174026.0
2020-09-30 10:30:00,28.23,28.27,28.18,28.24,81912.0,27.3942,27.433,27.3457,27.4039,81912.0
2020-09-30 10:35:00,28.24,28.29,28.2,28.26,125374.0,27.4039,27.4524,27.3651,27.4233,125374.0
2020-09-30 10:40:00,28.28,28.38,28.2,28.25,161190.0,27.4427,27.5397,27.3651,27.4136,161190.0
2020-09-30 10:45:00,28.25,28.33,28.24,28.25,105816.0,27.4136,27.4912,27.4039,27.4136,105816.0
2020-09-30 10:50:00,28.25,28.3,28.23,28.27,149886.0,27.4136,27.4621,27.3942,27.433,149886.0
2020-09-30 10:55:00,28.27,28.32,28.2,28.2,73346.0,27.433,27.4815,27.3651,27.3651,73346.0
2020-09-30 11:00:00,28.2,28.24,28.15,28.17,127022.0,27.3651,27.4039,27.3165,27.336,127022.0
2020-09-30 11:05:00,28.17,28.28,28.17,28.24,96278.0,27.336,27.4427,27.336,27.4039,96278.0
2020-09-30 11:10:00,28.27,28.34,28.25,28.33,79994.0,27.433,27.5009,27.4136,27.4912,79994.0
2020-09-30 11:15:00,28.34,28.39,28.32,28.38,111990.0,27.5009,27.5494,27.4815,27.5397,111990.0
2020-09-30 11:20:00,28.38,28.42,28.34,28.38,81620.0,27.5397,27.5785,27.5009,27.5397,81620.0
2020-09-30 11:25:00,28.4,28.5,28.4,28.43,183134.0,27.5591,27.6562,27.5591,27.5883,183134.0
2020-09-30 11:30:00,28.43,28.48,28.31,28.33,58256.0,27.5883,27.6368,27.4718,27.4912,58256.0
2020-09-30 11:35:00,28.33,28.39,28.31,28.33,70104.0,27.4912,27.5494,27.4718,27.4912,70104.0
2020-09-30 11:40:00,28.36,28.39,28.29,28.37,70486.0,27.5203,27.5494,27.4524,27.53,70486.0
2020-09-30 11:45:00,28.36,28.45,28.36,28.45,56308.0,27.5203,27.6077,27.5203,27.6077,56308.0
2020-09-30 11:50:00,28.45,28.46,28.41,28.43,46936.0,27.6077,27.6174,27.5688,27.5883,46936.0
2020-09-30 11:55:00,28.44,28.46,28.41,28.44,39362.0,27.598,27.6174,27.5688,27.598,39362.0
2020-09-30 12:00:00,28.45,28.5,28.44,28.49,118010.0,27.6077,27.6562,27.598,27.6465,118010.0
2020-09-30 12:05:00,28.48,28.5,28.46,28.48,42776.0,27.6368,27.6562,27.6174,27.6368,42776.0
2020-09-30 12:10:00,28.49,28.5,28.48,28.5,47596.0,27.6465,27.6562,27.6368,27.6562,47596.0
2020-09-30 12:15:00,28.5,28.55,28.5,28.52,66320.0,27.6562,27.7047,27.6562,27.6756,66320.0
2020-09-30 12:20:00,28.52,28.61,28.52,28.59,106444.0,27.6756,27.7629,27.6756,27.7435,106444.0
2020-09-30 12:25:00,28.59,28.59,28.55,28.59,97382.0,27.7435,27.7435,27.7047,27.7435,97382.0
2020-09-30 12:30:00,28.6,28.61,28.56,28.57,77168.0,27.7532,27.7629,27.7144,27.7241,77168.0
2020-09-30 12:35:00,28.57,28.57,28.48,28.51,62598.0,27.7241,27.7241,27.6368,27.6659,62598.0
2020-09-30 12:40:00,28.5,28.51,28.47,28.48,35724.0,27.6562,27.6659,27.6271,27.6368,35724.0
2020-09-30 12:45:00,28.49,28.5,28.47,28.49,26592.0,27.6465,27.6562,27.6271,27.6465,26592.0
2020-09-30 12:50:00,28.49,28.5,28.43,28.43,418340.0,27.6465,27.6562,27.5883,27.5883,418340.0
2020-09-30 12:55:00,28.44,28.5,28.43,28.5,38202.0,27.598,27.6562,27.5883,27.6562,38202.0
2020-09-30 13:00:00,28.5,28.52,28.35,28.35,167048.0,27.6562,27.6756,27.5106,27.5106,167048.0
2020-09-30 13:05:00,28.35,28.4,28.29,28.31,78110.0,27.5106,27.5591,27.4524,27.4718,78110.0
2020-09-30 13:10:00,28.32,28.33,28.29,28.31,37632.0,27.4815,27.4912,27.4524,27.4718,37632.0
2020-09-30 13:15:00,28.32,28.39,28.31,28.36,62682.0,27.4815,27.5494,27.4718,27.5203,62682.0
2020-09-30 13:20:00,28.36,28.39,28.32,28.39,29486.0,27.5203,27.5494,27.4815,27.5494,29486.0
2020-09-30 13:25:00,28.38,28.42,28.38,28.39,148040.0,27.5397,27.5785,27.5397,27.5494,148040.0
2020-09-30 13:30:00,28.4,28.54,28.39,28.54,212430.0,27.5591,27.695,27.5494,27.695,212430.0
2020-09-30 13:35:00,28.53,28.56,28.52,28.55,113308.0,27.6853,27.7144,27.6756,27.7047,113308.0
2020-09-30 13:40:00,28.55,28.58,28.54,28.56,44922.0,27.7047,27.7338,27.695,27.7144,44922.0
2020-09-30 13:45:00,28.56,28.58,28.52,28.58,36224.0,27.7144,27.7338,27.6756,27.7338,36224.0
2020-09-30 13:50:00,28.58,28.6,28.58,28.6,27624.0,27.7338,27.7532,27.7338,27.7532,27624.0
2020-09-30 13:55:00,28.6,28.61,28.57,28.6,63794.0,27.7532,27.7629,27.7241,27.7532,63794.0
2020-09-30 14:00:00,28.61,28.67,28.58,28.64,171784.0,27.7629,27.8211,27.7338,27.792,171784.0
2020-09-30 14:05:00,28.65,28.75,28.63,28.75,92256.0,27.8017,27.8988,27.7823,27.8988,92256.0
2020-09-30 14:10:00,28.75,28.77,28.73,28.74,75066.0,27.8988,27.9182,27.8794,27.8891,75066.0
2020-09-30 14:15:00,28.74,28.74,28.68,28.7,87426.0,27.8891,27.8891,27.8309,27.8503,87426.0
2020-09-30 14:20:00,28.69,28.8,28.34,28.39,305692.0,27.8406,27.9473,27.5009,27.5494,305692.0
2020-09-30 14:25:00,28.37,28.46,28.14,28.39,392682.0,27.53,27.6174,27.3068,27.5494,392682.0
2020-09-30 14:30:00,28.38,28.38,28.23,28.27,237902.0,27.5397,27.5397,27.3942,27.433,237902.0
2020-09-30 14:35:00,28.29,28.32,28.14,28.16,214200.0,27.4524,27.4815,27.3068,27.3262,214200.0
2020-09-30 14:40:00,28.15,28.2,27.99,28.07,432738.0,27.3165,27.3651,27.1613,27.2389,432738.0
2020-09-30 14:45:00,28.07,28.07,27.8,27.84,171232.0,27.2389,27.2389,26.9769,27.0157,171232.0
2020-09-30 14:50:00,27.84,27.99,27.8,27.92,292358.0,27.0157,27.1613,26.9769,27.0934,292358.0
2020-09-30 14:55:00,27.89,28.23,27.88,28.2,539902.0,27.0642,27.3942,27.0545,27.3651,539902.0
2020-09-30 15:00:00,28.18,28.27,28.05,28.08,199928.0,27.3457,27.433,27.2195,27.2486,199928.0
2020-09-30 15:05:00,28.09,28.25,28.09,28.2,152426.0,27.2583,27.4136,27.2583,27.3651,152426.0
2020-09-30 15:10:00,28.2,28.23,27.8,27.83,511600.0,27.3651,27.3942,26.9769,27.006,511600.0
2020-09-30 15:15:00,27.83,27.84,27.59,27.61,254668.0,27.006,27.0157,26.7731,26.7925,254668.0
2020-09-30 15:20:00,27.63,27.66,27.47,27.63,239444.0,26.8119,26.8411,26.6567,26.8119,239444.0
2020-09-30 15:25:00,27.63,27.83,27.55,27.8,180254.0,26.8119,27.006,26.7343,26.9769,180254.0
2020-09-30 15:30:00,27.77,27.78,27.62,27.67,63764.0,26.9478,26.9575,26.8022,26.8508,63764.0
2020-09-30 15:35:00,27.73,27.86,27.65,27.79,98000.0,26.909,27.0351,26.8313,26.9672,98000.0
2020-09-30 15:40:00,27.75,27.92,27.72,27.88,134458.0,26.9284,27.0934,26.8993,27.0545,134458.0
2020-09-30 15:45:00,27.85,28.15,27.83,28.13,154386.0,27.0254,27.3165,27.006,27.2971,154386.0
2020-09-30 15:50:00,28.13,28.25,28.09,28.18,253358.0,27.2971,27.4136,27.2583,27.3457,253358.0
2020-09-30 15:55:00,28.19,28.31,27.91,27.95,565558.0,27.3554,27.4718,27.0836,27.1225,565558.0
2020-10-01 09:30:00,28.66,28.86,28.61,28.82,473466.0,27.8114,28.0055,27.7629,27.9667,473466.0
2020-10-01 09:35:00,28.81,28.86,28.75,28.75,192182.0,27.957,28.0055,27.8988,27.8988,192182.0
2020-10-01 09:40:00,28.77,28.91,28.68,28.68,267538.0,27.9182,28.054,27.8309,27.8309,267538.0
2020-10-01 09:45:00,28.7,28.73,28.55,28.67,282566.0,27.8503,27.8794,27.7047,27.8211,282566.0
2020-10-01 09:50:00,28.66,28.68,28.42,28.44,145472.0,27.8114,27.8309,27.5785,27.598,145472.0
2020-10-01 09:55:00,28.43,28.54,28.39,28.41,146906.0,27.5883,27.695,27.5494,27.5688,146906.0
2020-10-01 10:00:00,28.39,28.5,28.3,28.37,154464.0,27.5494,27.6562,27.4621,27.53,154464.0
2020-10-01 10:05:00,28.35,28.35,28.23,28.25,163616.0,27.5106,27.5106,27.3942,27.4136,163616.0
2020-10-01 10:10:00,28.25,28.32,28.12,28.28,183738.0,27.4136,27.4815,27.2874,27.4427,183738.0
2020-10-01 10:15:00,28.3,28.35,28.16,28.31,178722.0,27.4621,27.5106,27.3262,27.4718,178722.0
2020-10-01 10:20:00,28.31,28.38,28.29,28.34,83694.0,27.4718,27.5397,27.4524,27.5009,83694.0
2020-10-01 10:25:00,28.33,28.33,28.13,28.28,114098.0,27.4912,27.4912,27.2971,27.4427,114098.0
2020-10-01 10:30:00,28.25,28.5,28.24,28.5,184998.0,27.4136,27.6562,27.4039,27.6562,184998.0
2020-10-01 10:35:00,28.49,28.57,28.49,28.56,115556.0,27.6465,27.7241,27.6465,27.7144,115556.0
2020-10-01 10:40:00,28.56,28.59,28.49,28.5,117478.0,27.7144,27.7435,27.6465,27.6562,117478.0
2020-10-01 10:45:00,28.52,28.53,28.38,28.4,63020.0,27.6756,27.6853,27.5397,27.5591,63020.0
2020-10-01 10:50:00,28.36,28.44,28.33,28.38,62864.0,27.5203,27.598,27.4912,27.5397,62864.0
2020-10-01 10:55:00,28.36,28.41,28.23,28.41,67114.0,27.5203,27.5688,27.3942,27.5688,67114.0
2020-10-01 11:00:00,28.4,28.48,28.25,28.43,123192.0,27.5591,27.6368,27.4136,27.5883,123192.0
2020-10-01 11:05:00,28.43,28.47,28.29,28.31,54572.0,27.5883,27.6271,27.4524,27.4718,54572.0
2020-10-01 11:10:00,28.29,28.38,28.18,28.36,92370.0,27.4524,27.5397,27.3457,27.5203,92370.0
2020-10-01 11:15:00,28.35,28.46,28.32,28.36,120980.0,27.5106,27.6174,27.4815,27.5203,120980.0
2020-10-01 11:20:00,28.36,28.53,28.34,28.5,62508.0,27.5203,27.6853,27.5009,27.6562,62508.0
2020-10-01 11:25:00,28.5,28.56,28.48,28.52,42620.0,27.6562,27.7144,27.6368,27.6756,42620.0
2020-10-01 11:30:00,28.54,28.61,28.5,28.6,69648.0,27.695,27.7629,27.6562,27.7532,69648.0
2020-10-01 11:35:00,28.6,28.64,28.53,28.55,79308.0,27.7532,27.792,27.6853,27.7047,79308.0
2020-10-01 11:40:00,28.56,28.57,28.52,28.57,24200.0,27.7144,27.7241,27.6756,27.7241,24200.0
2020-10-01 11:45:00,28.57,28.57,28.43,28.45,35168.0,27.7241,27.7241,27.5883,27.6077,35168.0
2020-10-01 11:50:00,28.43,28.54,28.42,28.54,49458.0,27.5883,27.695,27.5785,27.695,49458.0
2020-10-01 11:55:00,28.51,28.58,28.5,28.54,44374.0,27.6659,27.7338,27.6562,27.695,44374.0
2020-10-01 12:00:00,28.53,28.53,28.36,28.41,54598.0,27.6853,27.6853,27.5203,27.5688,54598.0
2020-10-01 12:05:00,28.41,28.45,28.38,28.39,33474.0,27.5688,27.6077,27.5397,27.5494,33474.0
2020-10-01 12:10:00,28.41,28.44,28.38,28.43,31946.0,27.5688,27.598,27.5397,27.5883,31946.0
2020-10-01 12:15:00,28.42,28.47,28.29,28.38,118128.0,27.5785,27.6271,27.4524,27.5397,118128.0
2020-10-01 12:20:00,28.39,28.54,28.38,28.51,72152.0,27.5494,27.695,27.5397,27.6659,72152.0
2020-10-01 12:25:00,28.5,28.53,28.49,28.52,31354.0,27.6562,27.6853,27.6465,27.6756,31354.0
2020-10-01 12:30:00,28.53,28.56,28.5,28.51,33884.0,27.6853,27.7144,27.6562,27.6659,33884.0
2020-10-01 12:35:00,28.52,28.52,28.43,28.5,49020.0,27.6756,27.6756,27.5883,27.6562,49020.0
2020-10-01 12:40:00,28.53,28.58,28.53,28.56,16274.0,27.6853,27.7338,27.6853,27.7144,16274.0
2020-10-01 12:45:00,28.55,28.58,28.54,28.56,16944.0,27.7047,27.7338,27.695,27.7144,16944.0
2020-10-01 12:50:00,28.56,28.56,28.54,28.55,9902.0,27.7144,27.7144,27.695,27.7047,9902.0
2020-10-01 12:55:00,28.54,28.55,28.48,28.51,39280.0,27.695,27.7047,27.6368,27.6659,39280.0
2020-10-01 13:00:00,28.52,28.54,28.5,28.5,22470.0,27.6756,27.695,27.6562,27.6562,22470.0
2020-10-01 13:05:00,28.5,28.65,28.5,28.63,51648.0,27.6562,27.8017,27.6562,27.7823,51648.0
2020-10-01 13:10:00,28.63,28.63,28.52,28.52,49534.0,27.7823,27.7823,27.6756,27.6756,49534.0
2020-10-01 13:15:00,28.52,28.57,28.46,28.5,50372.0,27.6756,27.7241,27.6174,27.6562,50372.0
2020-10-01 13:20:00,28.52,28.54,28.49,28.5,31338.0,27.6756,27.695,27.6465,27.6562,31338.0
2020-10-01 13:25:00,28.52,28.54,28.39,28.42,47222.0,27.6756,27.695,27.5494,27.5785,47222.0
2020-10-01 13:30:00,28.43,28.46,28.4,28.44,27716.0,27.5883,27.6174,27.5591,27.598,27716.0
2020-10-01 13:35:00,28.43,28.51,28.43,28.5,55244.0,27.5883,27.6659,27.5883,27.6562,55244.0
2020-10-01 13:40:00,28.5,28.52,28.44,28.47,90534.0,27.6562,27.6756,27.598,27.6271,90534.0
2020-10-01 13:45:00,28.47,28.48,28.42,28.43,23500.0,27.6271,27.6368,27.5785,27.5883,23500.0
2020-10-01 13:50:00,28.43,28.5,28.4,28.5,37696.0,27.5883,27.6562,27.5591,27.6562,37696.0
2020-10-01 13:55:00,28.48,28.5,28.21,28.29,84218.0,27.6368,27.6562,27.3748,27.4524,84218.0
2020-10-01 14:00:00,28.3,28.45,28.03,28.19,244572.0,27.4621,27.6077,27.2001,27.3554,244572.0
2020-10-01 14:05:00,28.18,28.21,27.98,28.05,147018.0,27.3457,27.3748,27.1516,27.2195,147018.0
2020-10-01 14:10:00,28.08,28.14,28.0,28.1,114344.0,27.2486,27.3068,27.171,27.268,114344.0
2020-10-01 14:15:00,28.08,28.12,27.99,28.09,129512.0,27.2486,27.2874,27.1613,27.2583,129512.0
2020-10-01 14:20:00,28.07,28.15,28.05,28.15,77578.0,27.2389,27.3165,27.2195,27.3165,77578.0
2020-10-01 14:25:00,28.13,28.31,28.13,28.3,89486.0,27.2971,27.4718,27.2971,27.4621,89486.0
2020-10-01 14:30:00,28.29,28.36,28.29,28.36,45504.0,27.4524,27.5203,27.4524,27.5203,45504.0
2020-10-01 14:35:00,28.35,28.43,28.34,28.4,50482.0,27.5106,27.5883,27.5009,27.5591,50482.0
2020-10-01 14:40:00,28.4,28.46,28.35,28.45,71556.0,27.5591,27.6174,27.5106,27.6077,71556.0
2020-10-01 14:45:00,28.43,28.45,28.38,28.4,39828.0,27.5883,27.6077,27.5397,27.5591,39828.0
2020-10-01 14:50:00,28.4,28.52,28.38,28.47,106272.0,27.5591,27.6756,27.5397,27.6271,106272.0
2020-10-01 14:55:00,28.46,28.5,28.44,28.47,73102.0,27.6174,27.6562,27.598,27.6271,73102.0
2020-10-01 15:00:00,28.49,28.58,28.48,28.55,84814.0,27.6465,27.7338,27.6368,27.7047,84814.0
2020-10-01 15:05:00,28.55,28.55,28.45,28.45,29698.0,27.7047,27.7047,27.6077,27.6077,29698.0
2020-10-01 15:10:00,28.47,28.52,28.42,28.43,41316.0,27.6271,27.6756,27.5785,27.5883,41316.0
2020-10-01 15:15:00,28.43,28.43,28.32,28.32,51556.0,27.5883,27.5883,27.4815,27.4815,51556.0
2020-10-01 15:20:00,28.34,28.35,28.23,28.27,59280.0,27.5009,27.5106,27.3942,27.433,59280.0
2020-10-01 15:25:00,28.28,28.31,28.22,28.25,28988.0,27.4427,27.4718,27.3845,27.4136,28988.0
2020-10-01 15:30:00,28.23,28.32,28.22,28.31,52092.0,27.3942,27.4815,27.3845,27.4718,52092.0
2020-10-01 15:35:00,28.31,28.36,28.18,28.29,79638.0,27.4718,27.5203,27.3457,27.4524,79638.0
2020-10-01 15:40:00,28.3,28.34,28.22,28.25,48368.0,27.4621,27.5009,27.3845,27.4136,48368.0
2020-10-01 15:45:00,28.24,28.3,28.19,28.28,76406.0,27.4039,27.4621,27.3554,27.4427,76406.0
2020-10-01 15:50:00,28.26,28.41,28.26,28.4,111622.0,27.4233,27.5688,27.4233,27.5591,111622.0
2020-10-01 15:55:00,28.38,28.52,28.35,28.49,210968.0,27.5397,27.6756,27.5106,27.6465,210968.0
2020-10-02 09:30:00,27.14,27.5,27.01,27.45,785208.0,26.3364,26.6858,26.2103,26.6373,785208.0
2020-10-02 09:35:00,27.44,27.82,27.38,27.79,323210.0,26.6276,26.9963,26.5693,26.9672,323210.0
2020-10-02 09:40:00,27.75,27.76,27.62,27.67,153816.0,26.9284,26.9381,26.8022,26.8508,153816.0
2020-10-02 09:45:00,27.65,27.81,27.63,27.79,178126.0,26.8313,26.9866,26.8119,26.9672,178126.0
2020-10-02 09:50:00,27.78,27.8,27.55,27.58,157462.0,26.9575,26.9769,26.7343,26.7634,157462.0
2020-10-02 09:55:00,27.59,27.75,27.56,27.73,83416.0,26.7731,26.9284,26.744,26.909,83416.0
2020-10-02 10:00:00,27.73,27.93,27.71,27.9,121046.0,26.909,27.1031,26.8896,27.0739,121046.0
2020-10-02 10:05:00,27.89,28.07,27.89,28.0,136494.0,27.0642,27.2389,27.0642,27.171,136494.0
2020-10-02 10:10:00,28.04,28.06,27.93,27.95,104106.0,27.2098,27.2292,27.1031,27.1225,104106.0
2020-10-02 10:15:00,27.95,27.99,27.86,27.92,75814.0,27.1225,27.1613,27.0351,27.0934,75814.0
2020-10-02 10:20:00,27.92,27.93,27.78,27.79,102476.0,27.0934,27.1031,26.9575,26.9672,102476.0
2020-10-02 10:25:00,27.79,28.0,27.75,27.99,142700.0,26.9672,27.171,26.9284,27.1613,142700.0
2020-10-02 10:30:00,27.95,28.0,27.83,27.99,151902.0,27.1225,27.171,27.006,27.1613,151902.0
2020-10-02 10:35:00,27.98,27.98,27.74,27.74,74914.0,27.1516,27.1516,26.9187,26.9187,74914.0
2020-10-02 10:40:00,27.75,27.76,27.66,27.68,99676.0,26.9284,26.9381,26.8411,26.8605,99676.0
2020-10-02 10:45:00,27.67,27.83,27.63,27.8,104106.0,26.8508,27.006,26.8119,26.9769,104106.0
2020-10-02 10:50:00,27.78,27.83,27.74,27.79,79356.0,26.9575,27.006,26.9187,26.9672,79356.0
2020-10-02 10:55:00,27.79,27.91,27.79,27.86,119710.0,26.9672,27.0836,26.9672,27.0351,119710.0
2020-10-02 11:00:00,27.85,27.9,27.74,27.79,96266.0,27.0254,27.0739,26.9187,26.9672,96266.0
2020-10-02 11:05:00,27.8,27.96,27.72,27.86,167272.0,26.9769,27.1322,26.8993,27.0351,167272.0
2020-10-02 11:10:00,27.85,27.92,27.84,27.88,34408.0,27.0254,27.0934,27.0157,27.0545,34408.0
2020-10-02 11:15:00,27.9,28.04,27.81,28.0,221960.0,27.0739,27.2098,26.9866,27.171,221960.0
2020-10-02 11:20:00,27.99,28.05,27.94,27.94,65904.0,27.1613,27.2195,27.1128,27.1128,65904.0
2020-10-02 11:25:00,27.96,28.0,27.9,27.92,32660.0,27.1322,27.171,27.0739,27.0934,32660.0
2020-10-02 11:30:00,27.91,27.93,27.77,27.78,85702.0,27.0836,27.1031,26.9478,26.9575,85702.0
2020-10-02 11:35:00,27.79,27.84,27.68,27.69,63692.0,26.9672,27.0157,26.8605,26.8702,63692.0
2020-10-02 11:40:00,27.67,27.74,27.64,27.68,78074.0,26.8508,26.9187,26.8216,26.8605,78074.0
2020-10-02 11:45:00,27.66,27.79,27.65,27.79,80588.0,26.8411,26.9672,26.8313,26.9672,80588.0
2020-10-02 11:50:00,27.78,27.79,27.57,27.58,93094.0,26.9575,26.9672,26.7537,26.7634,93094.0
2020-10-02 11:55:00,27.58,27.58,27.39,27.41,120656.0,26.7634,26.7634,26.579,26.5985,120656.0
2020-10-02 12:00:00,27.41,27.41,27.27,27.28,187196.0,26.5985,26.5985,26.4626,26.4723,187196.0
2020-10-02 12:05:00,27.28,27.61,27.2,27.58,308132.0,26.4723,26.7925,26.3947,26.7634,308132.0
2020-10-02 12:10:00,27.58,28.05,27.58,27.88,420922.0,26.7634,27.2195,26.7634,27.0545,420922.0
2020-10-02 12:15:00,27.9,28.07,27.8,28.05,200932.0,27.0739,27.2389,26.9769,27.2195,200932.0
2020-10-02 12:20:00,28.08,28.21,27.99,28.04,169648.0,27.2486,27.3748,27.1613,27.2098,169648.0
2020-10-02 12:25:00,28.05,28.12,27.97,28.0,99140.0,27.2195,27.2874,27.1419,27.171,99140.0
2020-10-02 12:30:00,28.01,28.09,27.92,27.98,93362.0,27.1807,27.2583,27.0934,27.1516,93362.0
2020-10-02 12:35:00,27.98,28.19,27.95,28.18,95172.0,27.1516,27.3554,27.1225,27.3457,95172.0
2020-10-02 12:40:00,28.18,28.19,28.11,28.17,63240.0,27.3457,27.3554,27.2777,27.336,63240.0
2020-10-02 12:45:00,28.18,28.18,28.09,28.12,44660.0,27.3457,27.3457,27.2583,27.2874,44660.0
2020-10-02 12:50:00,28.09,28.14,28.02,28.12,58730.0,27.2583,27.3068,27.1904,27.2874,58730.0
2020-10-02 12:55:00,28.11,28.2,28.06,28.09,63654.0,27.2777,27.3651,27.2292,27.2583,63654.0
2020-10-02 13:00:00,28.08,28.16,28.05,28.05,24648.0,27.2486,27.3262,27.2195,27.2195,24648.0
2020-10-02 13:05:00,28.05,28.06,27.93,28.02,104804.0,27.2195,27.2292,27.1031,27.1904,104804.0
2020-10-02 13:10:00,28.01,28.13,27.95,27.98,125486.0,27.1807,27.2971,27.1225,27.1516,125486.0
2020-10-02 13:15:00,27.98,28.06,27.94,28.03,73892.0,27.1516,27.2292,27.1128,27.2001,73892.0
2020-10-02 13:20:00,28.02,28.17,28.0,28.16,51358.0,27.1904,27.336,27.171,27.3262,51358.0
2020-10-02 13:25:00,28.15,28.18,28.11,28.13,44608.0,27.3165,27.3457,27.2777,27.2971,44608.0
2020-10-02 13:30:00,28.15,28.16,27.92,27.93,61164.0,27.3165,27.3262,27.0934,27.1031,61164.0
2020-10-02 13:35:00,27.95,28.08,27.94,28.06,176010.0,27.1225,27.2486,27.1128,27.2292,176010.0
2020-10-02 13:40:00,28.07,28.07,27.74,27.79,231336.0,27.2389,27.2389,26.9187,26.9672,231336.0
2020-10-02 13:45:00,27.8,27.86,27.73,27.78,109076.0,26.9769,27.0351,26.909,26.9575,109076.0
2020-10-02 13:50:00,27.8,27.84,27.68,27.82,65504.0,26.9769,27.0157,26.8605,26.9963,65504.0
2020-10-02 13:55:00,27.8,27.89,27.78,27.86,21738.0,26.9769,27.0642,26.9575,27.0351,21738.0
2020-10-02 14:00:00,27.84,28.02,27.84,28.0,66180.0,27.0157,27.1904,27.0157,27.171,66180.0
2020-10-02 14:05:00,28.02,28.11,28.01,28.09,29232.0,27.1904,27.2777,27.1807,27.2583,29232.0
2020-10-02 14:10:00,28.11,28.15,28.05,28.07,90508.0,27.2777,27.3165,27.2195,27.2389,90508.0
2020-10-02 14:15:00,28.09,28.1,28.04,28.08,14176.0,27.2583,27.268,27.2098,27.2486,14176.0
2020-10-02 14:20:00,28.09,28.14,28.06,28.14,80514.0,27.2583,27.3068,27.2292,27.3068,80514.0
2020-10-02 14:25:00,28.11,28.12,28.03,28.04,44452.0,27.2777,27.2874,27.2001,27.2098,44452.0
2020-10-02 14:30:00,28.06,28.1,27.95,28.02,68822.0,27.2292,27.268,27.1225,27.1904,68822.0
2020-10-02 14:35:00,28.02,28.06,27.96,27.97,62580.0,27.1904,27.2292,27.1322,27.1419,62580.0
2020-10-02 14:40:00,27.97,28.02,27.96,27.98,49506.0,27.1419,27.1904,27.1322,27.1516,49506.0
2020-10-02 14:45:00,27.98,28.07,27.92,27.99,84360.0,27.1516,27.2389,27.0934,27.1613,84360.0
2020-10-02 14:50:00,27.96,27.98,27.88,27.94,63518.0,27.1322,27.1516,27.0545,27.1128,63518.0
2020-10-02 14:55:00,27.93,28.11,27.93,28.03,123128.0,27.1031,27.2777,27.1031,27.2001,123128.0
2020-10-02 15:00:00,28.03,28.05,27.86,28.0,80964.0,27.2001,27.2195,27.0351,27.171,80964.0
2020-10-02 15:05:00,27.99,27.99,27.92,27.95,54288.0,27.1613,27.1613,27.0934,27.1225,54288.0
2020-10-02 15:10:00,27.95,28.13,27.75,27.83,273368.0,27.1225,27.2971,26.9284,27.006,273368.0
2020-10-02 15:15:00,27.84,27.97,27.76,27.93,111862.0,27.0157,27.1419,26.9381,27.1031,111862.0
2020-10-02 15:20:00,27.93,28.05,27.91,27.98,74894.0,27.1031,27.2195,27.0836,27.1516,74894.0
2020-10-02 15:25:00,27.98,28.02,27.95,27.96,28230.0,27.1516,27.1904,27.1225,27.1322,28230.0
2020-10-02 15:30:00,27.94,28.11,27.94,28.05,86556.0,27.1128,27.2777,27.1128,27.2195,86556.0
2020-10-02 15:35:00,28.04,28.11,27.99,28.04,101604.0,27.2098,27.2777,27.1613,27.2098,101604.0
2020-10-02 15:40:00,28.04,28.05,27.9,27.96,142536.0,27.2098,27.2195,27.0739,27.1322,142536.0
2020-10-02 15:45:00,27.95,27.96,27.86,27.93,133874.0,27.1225,27.1322,27.0351,27.1031,133874.0
2020-10-02 15:50:00,27.93,27.95,27.78,27.78,335328.0,27.1031,27.1225,26.9575,26.9575,335328.0
2020-10-02 15:55:00,27.78,27.79,27.64,27.7,404766.0,26.9575,26.9672,26.8216,26.8799,404766.0
2020-10-05 09:30:00,28.24,28.49,28.22,28.41,577474.0,27.4039,27.6465,27.3845,27.5688,577474.0
2020-10-05 09:35:00,28.41,28.43,28.36,28.43,154350.0,27.5688,27.5883,27.5203,27.5883,154350.0
2020-10-05 09:40:00,28.43,28.47,28.41,28.45,147508.0,27.5883,27.6271,27.5688,27.6077,147508.0
2020-10-05 09:45:00,28.44,28.53,28.36,28.39,148686.0,27.598,27.6853,27.5203,27.5494,148686.0
2020-10-05 09:50:00,28.4,28.44,28.36,28.38,42922.0,27.5591,27.598,27.5203,27.5397,42922.0
2020-10-05 09:55:00,28.39,28.41,28.34,28.36,63952.0,27.5494,27.5688,27.5009,27.5203,63952.0
2020-10-05 10:00:00,28.38,28.45,28.38,28.43,134060.0,27.5397,27.6077,27.5397,27.5883,134060.0
2020-10-05 10:05:00,28.43,28.54,28.43,28.51,130744.0,27.5883,27.695,27.5883,27.6659,130744.0
2020-10-05 10:10:00,28.52,28.57,28.5,28.56,105600.0,27.6756,27.7241,27.6562,27.7144,105600.0
2020-10-05 10:15:00,28.56,28.64,28.56,28.64,138320.0,27.7144,27.792,27.7144,27.792,138320.0
2020-10-05 10:20:00,28.64,28.67,28.6,28.61,99618.0,27.792,27.8211,27.7532,27.7629,99618.0
2020-10-05 10:25:00,28.63,28.67,28.6,28.62,54158.0,27.7823,27.8211,27.7532,27.7726,54158.0
2020-10-05 10:30:00,28.64,28.81,28.64,28.78,182010.0,27.792,27.957,27.792,27.9279,182010.0
2020-10-05 10:35:00,28.76,28.77,28.71,28.74,74560.0,27.9085,27.9182,27.86,27.8891,74560.0
2020-10-05 10:40:00,28.75,28.83,28.75,28.78,301134.0,27.8988,27.9764,27.8988,27.9279,301134.0
2020-10-05 10:45:00,28.77,28.85,28.75,28.84,74284.0,27.9182,27.9958,27.8988,27.9861,74284.0
2020-10-05 10:50:00,28.84,28.85,28.81,28.81,55046.0,27.9861,27.9958,27.957,27.957,55046.0
2020-10-05 10:55:00,28.81,28.84,28.78,28.78,34942.0,27.957,27.9861,27.9279,27.9279,34942.0
2020-10-05 11:00:00,28.79,28.85,28.77,28.85,71610.0,27.9376,27.9958,27.9182,27.9958,71610.0
2020-10-05 11:05:00,28.84,28.86,28.79,28.8,48270.0,27.9861,28.0055,27.9376,27.9473,48270.0
2020-10-05 11:10:00,28.8,28.8,28.75,28.77,133442.0,27.9473,27.9473,27.8988,27.9182,133442.0
2020-10-05 11:15:00,28.78,28.91,28.78,28.89,61242.0,27.9279,28.054,27.9279,28.0346,61242.0
2020-10-05 11:20:00,28.9,28.92,28.88,28.88,75488.0,28.0443,28.0637,28.0249,28.0249,75488.0
2020-10-05 11:25:00,28.87,28.92,28.84,28.85,54048.0,28.0152,28.0637,27.9861,27.9958,54048.0
2020-10-05 11:30:00,28.85,28.86,28.79,28.8,36708.0,27.9958,28.0055,27.9376,27.9473,36708.0
2020-10-05 11:35:00,28.79,28.82,28.75,28.76,42828.0,27.9376,27.9667,27.8988,27.9085,42828.0
2020-10-05 11:40:00,28.77,28.81,28.77,28.8,30344.0,27.9182,27.957,27.9182,27.9473,30344.0
2020-10-05 11:45:00,28.79,28.82,28.76,28.79,24154.0,27.9376,27.9667,27.9085,27.9376,24154.0
2020-10-05 11:50:00,28.78,28.81,28.77,28.77,68942.0,27.9279,27.957,27.9182,27.9182,68942.0
2020-10-05 11:55:00,28.78,28.83,28.78,28.82,73760.0,27.9279,27.9764,27.9279,27.9667,73760.0
2020-10-05 12:00:00,28.83,28.83,28.78,28.8,31982.0,27.9764,27.9764,27.9279,27.9473,31982.0
2020-10-05 12:05:00,28.81,28.83,28.8,28.8,17550.0,27.957,27.9764,27.9473,27.9473,17550.0
2020-10-05 12:10:00,28.82,28.85,28.81,28.82,26074.0,27.9667,27.9958,27.957,27.9667,26074.0
2020-10-05 12:15:00,28.82,28.83,28.8,28.83,17328.0,27.9667,27.9764,27.9473,27.9764,17328.0
2020-10-05 12:20:00,28.83,28.85,28.81,28.84,14504.0,27.9764,27.9958,27.957,27.9861,14504.0
2020-10-05 12:25:00,28.84,28.86,28.83,28.86,16818.0,27.9861,28.0055,27.9764,28.0055,16818.0
2020-10-05 12:30:00,28.86,28.88,28.85,28.87,57398.0,28.0055,28.0249,27.9958,28.0152,57398.0
2020-10-05 12:35:00,28.88,28.88,28.86,28.86,13656.0,28.0249,28.0249,28.0055,28.0055,13656.0
2020-10-05 12:40:00,28.88,28.89,28.85,28.88,15892.0,28.0249,28.0346,27.9958,28.0249,15892.0
2020-10-05 12:45:00,28.88,28.88,28.84,28.84,26382.0,28.0249,28.0249,27.9861,27.9861,26382.0
2020-10-05 12:50:00,28.84,28.86,28.82,28.86,8288.0,27.9861,28.0055,27.9667,28.0055,8288.0
2020-10-05 12:55:00,28.85,28.86,28.85,28.86,27518.0,27.9958,28.0055,27.9958,28.0055,27518.0
2020-10-05 13:00:00,28.88,28.88,28.81,28.85,51634.0,28.0249,28.0249,27.957,27.9958,51634.0
2020-10-05 13:05:00,28.84,28.86,28.84,28.85,12016.0,27.9861,28.0055,27.9861,27.9958,12016.0
2020-10-05 13:10:00,28.85,28.9,28.85,28.9,40308.0,27.9958,28.0443,27.9958,28.0443,40308.0
2020-10-05 13:15:00,28.9,28.9,28.85,28.85,21034.0,28.0443,28.0443,27.9958,27.9958,21034.0
2020-10-05 13:20:00,28.84,28.85,28.78,28.81,28422.0,27.9861,27.9958,27.9279,27.957,28422.0
2020-10-05 13:25:00,28.8,28.83,28.79,28.82,16160.0,27.9473,27.9764,27.9376,27.9667,16160.0
2020-10-05 13:30:00,28.83,28.83,28.78,28.81,37594.0,27.9764,27.9764,27.9279,27.957,37594.0
2020-10-05 13:35:00,28.82,28.82,28.79,28.81,12000.0,27.9667,27.9667,27.9376,27.957,12000.0
2020-10-05 13:40:00,28.81,28.82,28.8,28.81,6500.0,27.957,27.9667,27.9473,27.957,6500.0
2020-10-05 13:45:00,28.8,28.8,28.71,28.74,54774.0,27.9473,27.9473,27.86,27.8891,54774.0
2020-10-05 13:50:00,28.74,28.75,28.7,28.74,43840.0,27.8891,27.8988,27.8503,27.8891,43840.0
2020-10-05 13:55:00,28.72,28.72,28.65,28.67,83390.0,27.8697,27.8697,27.8017,27.8211,83390.0
2020-10-05 14:00:00,28.67,28.68,28.6,28.62,59576.0,27.8211,27.8309,27.7532,27.7726,59576.0
2020-10-05 14:05:00,28.62,28.68,28.61,28.67,49406.0,27.7726,27.8309,27.7629,27.8211,49406.0
2020-10-05 14:10:00,28.67,28.71,28.66,28.71,21216.0,27.8211,27.86,27.8114,27.86,21216.0
2020-10-05 14:15:00,28.71,28.75,28.69,28.74,48578.0,27.86,27.8988,27.8406,27.8891,48578.0
2020-10-05 14:20:00,28.73,28.77,28.73,28.75,28576.0,27.8794,27.9182,27.8794,27.8988,28576.0
2020-10-05 14:25:00,28.75,28.75,28.66,28.71,116576.0,27.8988,27.8988,27.8114,27.86,116576.0
2020-10-05 14:30:00,28.71,28.79,28.71,28.78,51680.0,27.86,27.9376,27.86,27.9279,51680.0
2020-10-05 14:35:00,28.77,28.86,28.77,28.84,390494.0,27.9182,28.0055,27.9182,27.9861,390494.0
2020-10-05 14:40:00,28.83,28.86,28.82,28.86,48594.0,27.9764,28.0055,27.9667,28.0055,48594.0
2020-10-05 14:45:00,28.85,28.86,28.83,28.84,137384.0,27.9958,28.0055,27.9764,27.9861,137384.0
2020-10-05 14:50:00,28.84,28.86,28.84,28.86,161154.0,27.9861,28.0055,27.9861,28.0055,161154.0
2020-10-05 14:55:00,28.86,29.0,28.86,29.0,363318.0,28.0055,28.1414,28.0055,28.1414,363318.0
2020-10-05 15:00:00,29.0,29.0,28.95,28.99,95620.0,28.1414,28.1414,28.0929,28.1317,95620.0
2020-10-05 15:05:00,28.99,29.07,28.99,29.07,105406.0,28.1317,28.2093,28.1317,28.2093,105406.0
2020-10-05 15:10:00,29.08,29.12,29.05,29.1,132116.0,28.219,28.2578,28.1899,28.2384,132116.0
2020-10-05 15:15:00,29.11,29.17,29.11,29.13,276004.0,28.2481,28.3063,28.2481,28.2675,276004.0
2020-10-05 15:20:00,29.13,29.14,29.09,29.11,44776.0,28.2675,28.2772,28.2287,28.2481,44776.0
2020-10-05 15:25:00,29.11,29.19,29.1,29.17,87830.0,28.2481,28.3258,28.2384,28.3063,87830.0
2020-10-05 15:30:00,29.18,29.19,29.13,29.14,151948.0,28.316,28.3258,28.2675,28.2772,151948.0
2020-10-05 15:35:00,29.13,29.18,29.1,29.12,113464.0,28.2675,28.316,28.2384,28.2578,113464.0
2020-10-05 15:40:00,29.12,29.17,29.08,29.08,107768.0,28.2578,28.3063,28.219,28.219,107768.0
2020-10-05 15:45:00,29.08,29.11,29.06,29.11,84292.0,28.219,28.2481,28.1996,28.2481,84292.0
2020-10-05 15:50:00,29.11,29.15,29.08,29.15,250270.0,28.2481,28.2869,28.219,28.2869,250270.0
2020-10-05 15:55:00,29.15,29.18,29.07,29.14,310414.0,28.2869,28.316,28.2093,28.2772,310414.0
2020-10-06 09:30:00,29.19,29.28,29.11,29.13,621264.0,28.3258,28.4131,28.2481,28.2675,621264.0
2020-10-06 09:35:00,29.15,29.21,29.09,29.11,280226.0,28.2869,28.3452,28.2287,28.2481,280226.0
2020-10-06 09:40:00,29.11,29.17,29.03,29.14,273462.0,28.2481,28.3063,28.1705,28.2772,273462.0
2020-10-06 09:45:00,29.16,29.16,29.07,29.09,104128.0,28.2966,28.2966,28.2093,28.2287,104128.0
2020-10-06 09:50:00,29.08,29.1,28.97,28.98,202334.0,28.219,28.2384,28.1123,28.122,202334.0
2020-10-06 09:55:00,28.99,29.07,28.99,29.05,163030.0,28.1317,28.2093,28.1317,28.1899,163030.0
2020-10-06 10:00:00,29.06,29.19,29.05,29.16,128964.0,28.1996,28.3258,28.1899,28.2966,128964.0
2020-10-06 10:05:00,29.17,29.2,29.14,29.2,137086.0,28.3063,28.3355,28.2772,28.3355,137086.0
2020-10-06 10:10:00,29.2,29.27,29.18,29.27,211962.0,28.3355,28.4034,28.316,28.4034,211962.0
2020-10-06 10:15:00,29.25,29.35,29.25,29.32,221222.0,28.384,28.481,28.384,28.4519,221222.0
2020-10-06 10:20:00,29.33,29.34,29.24,29.25,225118.0,28.4616,28.4713,28.3743,28.384,225118.0
2020-10-06 10:25:00,29.26,29.3,29.23,29.28,89260.0,28.3937,28.4325,28.3646,28.4131,89260.0
2020-10-06 10:30:00,29.29,29.32,29.24,29.25,117322.0,28.4228,28.4519,28.3743,28.384,117322.0
2020-10-06 10:35:00,29.25,29.29,29.2,29.24,36266.0,28.384,28.4228,28.3355,28.3743,36266.0
2020-10-06 10:40:00,29.24,29.35,28.98,29.08,255896.0,28.3743,28.481,28.122,28.219,255896.0
2020-10-06 10:45:00,29.07,29.24,29.07,29.18,121672.0,28.2093,28.3743,28.2093,28.316,121672.0
2020-10-06 10:50:00,29.18,29.28,29.18,29.21,91770.0,28.316,28.4131,28.316,28.3452,91770.0
2020-10-06 10:55:00,29.2,29.24,29.17,29.2,82740.0,28.3355,28.3743,28.3063,28.3355,82740.0
2020-10-06 11:00:00,29.2,29.25,29.2,29.23,129000.0,28.3355,28.384,28.3355,28.3646,129000.0
2020-10-06 11:05:00,29.24,29.25,29.13,29.16,110622.0,28.3743,28.384,28.2675,28.2966,110622.0
2020-10-06 11:10:00,29.16,29.17,29.1,29.13,127742.0,28.2966,28.3063,28.2384,28.2675,127742.0
2020-10-06 11:15:00,29.14,29.14,29.08,29.12,75266.0,28.2772,28.2772,28.219,28.2578,75266.0
2020-10-06 11:20:00,29.11,29.14,28.98,29.0,166868.0,28.2481,28.2772,28.122,28.1414,166868.0
2020-10-06 11:25:00,29.0,29.06,28.94,29.06,253084.0,28.1414,28.1996,28.0832,28.1996,253084.0
2020-10-06 11:30:00,29.05,29.07,28.98,29.06,55074.0,28.1899,28.2093,28.122,28.1996,55074.0
2020-10-06 11:35:00,29.06,29.15,29.05,29.14,59738.0,28.1996,28.2869,28.1899,28.2772,59738.0
2020-10-06 11:40:00,29.13,29.16,29.11,29.14,76294.0,28.2675,28.2966,28.2481,28.2772,76294.0
2020-10-06 11:45:00,29.14,29.14,28.98,28.98,79846.0,28.2772,28.2772,28.122,28.122,79846.0
2020-10-06 11:50:00,28.98,28.98,28.86,28.92,170966.0,28.122,28.122,28.0055,28.0637,170966.0
2020-10-06 11:55:00,28.91,28.96,28.91,28.93,57462.0,28.054,28.1026,28.054,28.0734,57462.0
2020-10-06 12:00:00,28.95,29.05,28.95,28.99,76616.0,28.0929,28.1899,28.0929,28.1317,76616.0
2020-10-06 12:05:00,28.98,29.07,28.96,29.07,87022.0,28.122,28.2093,28.1026,28.2093,87022.0
2020-10-06 12:10:00,29.07,29.11,29.05,29.11,35276.0,28.2093,28.2481,28.1899,28.2481,35276.0
2020-10-06 12:15:00,29.11,29.11,29.08,29.08,52246.0,28.2481,28.2481,28.219,28.219,52246.0
2020-10-06 12:20:00,29.08,29.14,29.04,29.13,101458.0,28.219,28.2772,28.1802,28.2675,101458.0
2020-10-06 12:25:00,29.13,29.13,29.09,29.09,22334.0,28.2675,28.2675,28.2287,28.2287,22334.0
2020-10-06 12:30:00,29.1,29.11,29.07,29.07,15860.0,28.2384,28.2481,28.2093,28.2093,15860.0
2020-10-06 12:35:00,29.06,29.13,29.06,29.11,19548.0,28.1996,28.2675,28.1996,28.2481,19548.0
2020-10-06 12:40:00,29.13,29.16,29.11,29.15,193574.0,28.2675,28.2966,28.2481,28.2869,193574.0
2020-10-06 12:45:00,29.16,29.25,29.16,29.25,104944.0,28.2966,28.384,28.2966,28.384,104944.0
2020-10-06 12:50:00,29.25,29.31,29.25,29.29,170568.0,28.384,28.4422,28.384,28.4228,170568.0
2020-10-06 12:55:00,29.3,29.31,29.27,29.29,117296.0,28.4325,28.4422,28.4034,28.4228,117296.0
2020-10-06 13:00:00,29.3,29.32,29.26,29.27,125810.0,28.4325,28.4519,28.3937,28.4034,125810.0
2020-10-06 13:05:00,29.27,29.41,29.27,29.4,222270.0,28.4034,28.5392,28.4034,28.5295,222270.0
2020-10-06 13:10:00,29.4,29.4,29.36,29.39,53590.0,28.5295,28.5295,28.4907,28.5198,53590.0
2020-10-06 13:15:00,29.39,29.41,29.37,29.4,26260.0,28.5198,28.5392,28.5004,28.5295,26260.0
2020-10-06 13:20:00,29.4,29.46,29.36,29.37,79164.0,28.5295,28.5878,28.4907,28.5004,79164.0
2020-10-06 13:25:00,29.36,29.38,29.35,29.35,25610.0,28.4907,28.5101,28.481,28.481,25610.0
2020-10-06 13:30:00,29.34,29.37,29.34,29.37,21034.0,28.4713,28.5004,28.4713,28.5004,21034.0
2020-10-06 13:35:00,29.36,29.37,29.34,29.36,21020.0,28.4907,28.5004,28.4713,28.4907,21020.0
2020-10-06 13:40:00,29.36,29.43,29.33,29.36,132922.0,28.4907,28.5586,28.4616,28.4907,132922.0
2020-10-06 13:45:00,29.38,29.38,29.27,29.31,189580.0,28.5101,28.5101,28.4034,28.4422,189580.0
2020-10-06 13:50:00,29.3,29.34,29.27,29.32,189432.0,28.4325,28.4713,28.4034,28.4519,189432.0
2020-10-06 13:55:00,29.32,29.34,29.3,29.33,12084.0,28.4519,28.4713,28.4325,28.4616,12084.0
2020-10-06 14:00:00,29.32,29.35,29.3,29.34,8658.0,28.4519,28.481,28.4325,28.4713,8658.0
2020-10-06 14:05:00,29.38,29.44,29.36,29.37,101836.0,28.5101,28.5683,28.4907,28.5004,101836.0
2020-10-06 14:10:00,29.37,29.46,29.34,29.45,56314.0,28.5004,28.5878,28.4713,28.5781,56314.0
2020-10-06 14:15:00,29.44,29.49,29.43,29.47,127510.0,28.5683,28.6169,28.5586,28.5975,127510.0
2020-10-06 14:20:00,29.47,29.53,29.45,29.51,73264.0,28.5975,28.6557,28.5781,28.6363,73264.0
2020-10-06 14:25:00,29.52,29.54,29.48,29.5,53886.0,28.646,28.6654,28.6072,28.6266,53886.0
2020-10-06 14:30:00,29.5,29.59,29.5,29.57,41510.0,28.6266,28.7139,28.6266,28.6945,41510.0
2020-10-06 14:35:00,29.57,29.65,29.56,29.61,65192.0,28.6945,28.7721,28.6848,28.7333,65192.0
2020-10-06 14:40:00,29.61,29.73,29.6,29.71,176590.0,28.7333,28.8498,28.7236,28.8304,176590.0
2020-10-06 14:45:00,29.72,29.76,29.24,29.29,475720.0,28.8401,28.8789,28.3743,28.4228,475720.0
2020-10-06 14:50:00,29.29,29.3,28.36,28.36,1068156.0,28.4228,28.4325,27.5203,27.5203,1068156.0
2020-10-06 14:55:00,28.36,28.65,28.1,28.46,1046598.0,27.5203,27.8017,27.268,27.6174,1046598.0
2020-10-06 15:00:00,28.38,28.4,28.1,28.18,423116.0,27.5397,27.5591,27.268,27.3457,423116.0
2020-10-06 15:05:00,28.15,28.25,27.8,28.13,413664.0,27.3165,27.4136,26.9769,27.2971,413664.0
2020-10-06 15:10:00,28.13,28.26,28.0,28.21,224572.0,27.2971,27.4233,27.171,27.3748,224572.0
2020-10-06 15:15:00,28.19,28.29,28.02,28.03,125420.0,27.3554,27.4524,27.1904,27.2001,125420.0
2020-10-06 15:20:00,28.05,28.13,27.96,27.98,138934.0,27.2195,27.2971,27.1322,27.1516,138934.0
2020-10-06 15:25:00,27.99,28.23,27.97,28.21,157814.0,27.1613,27.3942,27.1419,27.3748,157814.0
2020-10-06 15:30:00,28.18,28.47,28.14,28.45,175126.0,27.3457,27.6271,27.3068,27.6077,175126.0
2020-10-06 15:35:00,28.42,28.44,28.21,28.23,121724.0,27.5785,27.598,27.3748,27.3942,121724.0
2020-10-06 15:40:00,28.24,28.28,28.08,28.11,149364.0,27.4039,27.4427,27.2486,27.2777,149364.0
2020-10-06 15:45:00,28.09,28.14,27.82,27.95,188584.0,27.2583,27.3068,26.9963,27.1225,188584.0
2020-10-06 15:50:00,27.92,27.96,27.77,27.96,195604.0,27.0934,27.1322,26.9478,27.1322,195604.0
2020-10-06 15:55:00,28.0,28.09,27.9,27.91,274350.0,27.171,27.2583,27.0739,27.0836,274350.0
2020-10-07 09:30:00,28.7,28.97,28.69,28.91,512990.0,27.8503,28.1123,27.8406,28.054,512990.0
2020-10-07 09:35:00,28.92,28.96,28.84,28.85,205790.0,28.0637,28.1026,27.9861,27.9958,205790.0
2020-10-07 09:40:00,28.85,29.02,28.84,28.97,258322.0,27.9958,28.1608,27.9861,28.1123,258322.0
2020-10-07 09:45:00,28.96,29.0,28.92,28.97,143808.0,28.1026,28.1414,28.0637,28.1123,143808.0
2020-10-07 09:50:00,28.97,29.03,28.93,29.0,193894.0,28.1123,28.1705,28.0734,28.1414,193894.0
2020-10-07 09:55:00,29.02,29.05,28.89,28.92,125282.0,28.1608,28.1899,28.0346,28.0637,125282.0
2020-10-07 10:00:00,28.93,28.94,28.82,28.89,274932.0,28.0734,28.0832,27.9667,28.0346,274932.0
2020-10-07 10:05:00,28.9,28.96,28.85,28.95,104344.0,28.0443,28.1026,27.9958,28.0929,104344.0
2020-10-07 10:10:00,28.96,28.96,28.78,28.79,153864.0,28.1026,28.1026,27.9279,27.9376,153864.0
2020-10-07 10:15:00,28.82,28.98,28.81,28.98,90320.0,27.9667,28.122,27.957,28.122,90320.0
2020-10-07 10:20:00,28.98,29.04,28.94,29.0,148450.0,28.122,28.1802,28.0832,28.1414,148450.0
2020-10-07 10:25:00,28.99,29.04,28.95,29.02,48858.0,28.1317,28.1802,28.0929,28.1608,48858.0
2020-10-07 10:30:00,29.01,29.11,28.96,29.04,133756.0,28.1511,28.2481,28.1026,28.1802,133756.0
2020-10-07 10:35:00,29.04,29.06,28.93,28.97,89952.0,28.1802,28.1996,28.0734,28.1123,89952.0
2020-10-07 10:40:00,28.98,29.0,28.93,28.99,79428.0,28.122,28.1414,28.0734,28.1317,79428.0
2020-10-07 10:45:00,29.0,29.04,28.94,29.03,56512.0,28.1414,28.1802,28.0832,28.1705,56512.0
2020-10-07 10:50:00,29.04,29.08,29.03,29.05,48012.0,28.1802,28.219,28.1705,28.1899,48012.0
2020-10-07 10:55:00,29.05,29.08,29.04,29.04,43092.0,28.1899,28.219,28.1802,28.1802,43092.0
2020-10-07 11:00:00,29.07,29.09,29.02,29.07,41742.0,28.2093,28.2287,28.1608,28.2093,41742.0
2020-10-07 11:05:00,29.08,29.12,29.08,29.1,81988.0,28.219,28.2578,28.219,28.2384,81988.0
2020-10-07 11:10:00,29.13,29.14,29.02,29.05,82100.0,28.2675,28.2772,28.1608,28.1899,82100.0
2020-10-07 11:15:00,29.04,29.06,29.0,29.03,92232.0,28.1802,28.1996,28.1414,28.1705,92232.0
2020-10-07 11:20:00,29.03,29.04,28.98,29.04,48754.0,28.1705,28.1802,28.122,28.1802,48754.0
2020-10-07 11:25:00,29.04,29.06,28.96,29.04,49530.0,28.1802,28.1996,28.1026,28.1802,49530.0
2020-10-07 11:30:00,29.05,29.08,29.02,29.08,54012.0,28.1899,28.219,28.1608,28.219,54012.0
2020-10-07 11:35:00,29.07,29.08,29.02,29.05,41722.0,28.2093,28.219,28.1608,28.1899,41722.0
2020-10-07 11:40:00,29.06,29.11,29.05,29.07,36008.0,28.1996,28.2481,28.1899,28.2093,36008.0
2020-10-07 11:45:00,29.08,29.09,29.05,29.06,8282.0,28.219,28.2287,28.1899,28.1996,8282.0
2020-10-07 11:50:00,29.04,29.05,29.02,29.03,39104.0,28.1802,28.1899,28.1608,28.1705,39104.0
2020-10-07 11:55:00,29.03,29.05,29.02,29.02,18114.0,28.1705,28.1899,28.1608,28.1608,18114.0
2020-10-07 12:00:00,29.04,29.05,29.0,29.0,18598.0,28.1802,28.1899,28.1414,28.1414,18598.0
2020-10-07 12:05:00,29.0,29.03,28.99,29.0,24740.0,28.1414,28.1705,28.1317,28.1414,24740.0
2020-10-07 12:10:00,29.0,29.04,28.99,29.04,36718.0,28.1414,28.1802,28.1317,28.1802,36718.0
2020-10-07 12:15:00,29.04,29.07,29.01,29.05,37788.0,28.1802,28.2093,28.1511,28.1899,37788.0
2020-10-07 12:20:00,29.04,29.06,29.03,29.05,10056.0,28.1802,28.1996,28.1705,28.1899,10056.0
2020-10-07 12:25:00,29.08,29.08,28.81,28.92,145572.0,28.219,28.219,27.957,28.0637,145572.0
2020-10-07 12:30:00,28.93,29.08,28.93,29.03,60440.0,28.0734,28.219,28.0734,28.1705,60440.0
2020-10-07 12:35:00,29.01,29.04,28.99,29.02,21420.0,28.1511,28.1802,28.1317,28.1608,21420.0
2020-10-07 12:40:00,29.02,29.04,29.02,29.03,5592.0,28.1608,28.1802,28.1608,28.1705,5592.0
2020-10-07 12:45:00,29.01,29.05,28.98,29.03,11034.0,28.1511,28.1899,28.122,28.1705,11034.0
2020-10-07 12:50:00,29.0,29.03,28.98,28.99,11228.0,28.1414,28.1705,28.122,28.1317,11228.0
2020-10-07 12:55:00,29.0,29.07,29.0,29.06,24126.0,28.1414,28.2093,28.1414,28.1996,24126.0
2020-10-07 13:00:00,29.08,29.11,29.07,29.11,77630.0,28.219,28.2481,28.2093,28.2481,77630.0
2020-10-07 13:05:00,29.1,29.11,29.08,29.1,27934.0,28.2384,28.2481,28.219,28.2384,27934.0
2020-10-07 13:10:00,29.1,29.11,29.08,29.09,23642.0,28.2384,28.2481,28.219,28.2287,23642.0
2020-10-07 13:15:00,29.08,29.12,29.07,29.12,22252.0,28.219,28.2578,28.2093,28.2578,22252.0
2020-10-07 13:20:00,29.11,29.14,29.08,29.14,20312.0,28.2481,28.2772,28.219,28.2772,20312.0
2020-10-07 13:25:00,29.13,29.13,29.1,29.12,13490.0,28.2675,28.2675,28.2384,28.2578,13490.0
2020-10-07 13:30:00,29.11,29.15,29.11,29.14,23812.0,28.2481,28.2869,28.2481,28.2772,23812.0
2020-10-07 13:35:00,29.14,29.16,29.13,29.15,12136.0,28.2772,28.2966,28.2675,28.2869,12136.0
2020-10-07 13:40:00,29.15,29.3,29.15,29.29,167418.0,28.2869,28.4325,28.2869,28.4228,167418.0
2020-10-07 13:45:00,29.29,29.32,29.25,29.32,158590.0,28.4228,28.4519,28.384,28.4519,158590.0
2020-10-07 13:50:00,29.32,29.38,29.32,29.38,72052.0,28.4519,28.5101,28.4519,28.5101,72052.0
2020-10-07 13:55:00,29.36,29.36,29.24,29.25,70708.0,28.4907,28.4907,28.3743,28.384,70708.0
2020-10-07 14:00:00,29.3,29.36,29.29,29.33,47506.0,28.4325,28.4907,28.4228,28.4616,47506.0
2020-10-07 14:05:00,29.31,29.33,29.25,29.28,53102.0,28.4422,28.4616,28.384,28.4131,53102.0
2020-10-07 14:10:00,29.29,29.32,29.26,29.29,25018.0,28.4228,28.4519,28.3937,28.4228,25018.0
2020-10-07 14:15:00,29.3,29.42,29.29,29.41,65198.0,28.4325,28.5489,28.4228,28.5392,65198.0
2020-10-07 14:20:00,29.39,29.5,29.38,29.46,149382.0,28.5198,28.6266,28.5101,28.5878,149382.0
2020-10-07 14:25:00,29.46,29.49,29.45,29.47,21586.0,28.5878,28.6169,28.5781,28.5975,21586.0
2020-10-07 14:30:00,29.48,29.5,29.46,29.46,65860.0,28.6072,28.6266,28.5878,28.5878,65860.0
2020-10-07 14:35:00,29.47,29.48,29.45,29.45,35534.0,28.5975,28.6072,28.5781,28.5781,35534.0
2020-10-07 14:40:00,29.45,29.45,29.35,29.42,77888.0,28.5781,28.5781,28.481,28.5489,77888.0
2020-10-07 14:45:00,29.42,29.46,29.41,29.44,80360.0,28.5489,28.5878,28.5392,28.5683,80360.0
2020-10-07 14:50:00,29.44,29.49,29.43,29.48,35394.0,28.5683,28.6169,28.5586,28.6072,35394.0
2020-10-07 14:55:00,29.49,29.52,29.48,29.49,23800.0,28.6169,28.646,28.6072,28.6169,23800.0
2020-10-07 15:00:00,29.48,29.52,29.46,29.5,37042.0,28.6072,28.646,28.5878,28.6266,37042.0
2020-10-07 15:05:00,29.52,29.56,29.5,29.55,106232.0,28.646,28.6848,28.6266,28.6751,106232.0
2020-10-07 15:10:00,29.55,29.58,29.52,29.53,59748.0,28.6751,28.7042,28.646,28.6557,59748.0
2020-10-07 15:15:00,29.53,29.55,29.5,29.52,48512.0,28.6557,28.6751,28.6266,28.646,48512.0
2020-10-07 15:20:00,29.52,29.55,29.5,29.52,66454.0,28.646,28.6751,28.6266,28.646,66454.0
2020-10-07 15:25:00,29.52,29.53,29.47,29.5,57516.0,28.646,28.6557,28.5975,28.6266,57516.0
2020-10-07 15:30:00,29.5,29.53,29.41,29.41,86378.0,28.6266,28.6557,28.5392,28.5392,86378.0
2020-10-07 15:35:00,29.42,29.46,29.39,29.46,55578.0,28.5489,28.5878,28.5198,28.5878,55578.0
2020-10-07 15:40:00,29.46,29.49,29.43,29.45,92842.0,28.5878,28.6169,28.5586,28.5781,92842.0
2020-10-07 15:45:00,29.46,29.47,29.41,29.47,137248.0,28.5878,28.5975,28.5392,28.5975,137248.0
2020-10-07 15:50:00,29.47,29.55,29.41,29.54,185406.0,28.5975,28.6751,28.5392,28.6654,185406.0
2020-10-07 15:55:00,29.53,29.53,29.34,29.36,284460.0,28.6557,28.6557,28.4713,28.4907,284460.0
2020-10-08 09:30:00,29.9,29.97,29.8,29.85,1042026.0,29.0147,29.0827,28.9177,28.9662,1042026.0
2020-10-08 09:35:00,29.86,29.88,29.81,29.86,136534.0,28.9759,28.9953,28.9274,28.9759,136534.0
2020-10-08 09:40:00,29.88,29.92,29.82,29.87,142374.0,28.9953,29.0341,28.9371,28.9856,142374.0
2020-10-08 09:45:00,29.87,29.93,29.75,29.78,175258.0,28.9856,29.0438,28.8692,28.8983,175258.0
2020-10-08 09:50:00,29.78,29.97,29.78,29.95,149808.0,28.8983,29.0827,28.8983,29.0632,149808.0
2020-10-08 09:55:00,29.94,29.99,29.93,29.97,87194.0,29.0535,29.1021,29.0438,29.0827,87194.0
2020-10-08 10:00:00,30.0,30.05,29.76,29.85,231304.0,29.1118,29.1603,28.8789,28.9662,231304.0
2020-10-08 10:05:00,29.85,29.92,29.84,29.86,90166.0,28.9662,29.0341,28.9565,28.9759,90166.0
2020-10-08 10:10:00,29.88,29.93,29.87,29.89,57324.0,28.9953,29.0438,28.9856,29.005,57324.0
2020-10-08 10:15:00,29.88,29.96,29.85,29.89,55076.0,28.9953,29.073,28.9662,29.005,55076.0
2020-10-08 10:20:00,29.86,29.96,29.86,29.92,90268.0,28.9759,29.073,28.9759,29.0341,90268.0
2020-10-08 10:25:00,29.91,29.91,29.8,29.89,138154.0,29.0244,29.0244,28.9177,29.005,138154.0
2020-10-08 10:30:00,29.89,30.04,29.88,30.03,143522.0,29.005,29.1506,28.9953,29.1409,143522.0
2020-10-08 10:35:00,30.03,30.05,30.01,30.04,100494.0,29.1409,29.1603,29.1215,29.1506,100494.0
2020-10-08 10:40:00,30.05,30.05,29.95,29.96,32932.0,29.1603,29.1603,29.0632,29.073,32932.0
2020-10-08 10:45:00,29.97,30.0,29.96,29.99,43560.0,29.0827,29.1118,29.073,29.1021,43560.0
2020-10-08 10:50:00,30.0,30.08,29.91,29.92,142790.0,29.1118,29.1894,29.0244,29.0341,142790.0
2020-10-08 10:55:00,29.95,29.97,29.91,29.95,48186.0,29.0632,29.0827,29.0244,29.0632,48186.0
2020-10-08 11:00:00,29.95,29.99,29.88,29.98,96522.0,29.0632,29.1021,28.9953,29.0924,96522.0
2020-10-08 11:05:00,29.98,30.03,29.98,30.0,50284.0,29.0924,29.1409,29.0924,29.1118,50284.0
2020-10-08 11:10:00,29.99,30.05,29.97,30.04,58776.0,29.1021,29.1603,29.0827,29.1506,58776.0
2020-10-08 11:15:00,30.04,30.07,30.01,30.01,29868.0,29.1506,29.1797,29.1215,29.1215,29868.0
2020-10-08 11:20:00,30.0,30.05,29.86,29.94,191084.0,29.1118,29.1603,28.9759,29.0535,191084.0
2020-10-08 11:25:00,29.94,29.95,29.85,29.86,84432.0,29.0535,29.0632,28.9662,28.9759,84432.0
2020-10-08 11:30:00,29.86,29.88,29.65,29.68,170862.0,28.9759,28.9953,28.7721,28.8012,170862.0
2020-10-08 11:35:00,29.71,29.9,29.69,29.88,157110.0,28.8304,29.0147,28.8109,28.9953,157110.0
2020-10-08 11:40:00,29.88,29.92,29.88,29.9,74322.0,28.9953,29.0341,28.9953,29.0147,74322.0
2020-10-08 11:45:00,29.91,29.91,29.84,29.86,33612.0,29.0244,29.0244,28.9565,28.9759,33612.0
2020-10-08 11:50:00,29.86,29.86,29.77,29.77,25638.0,28.9759,28.9759,28.8886,28.8886,25638.0
2020-10-08 11:55:00,29.78,29.86,29.78,29.79,58036.0,28.8983,28.9759,28.8983,28.908,58036.0
2020-10-08 12:00:00,29.81,29.88,29.79,29.86,61258.0,28.9274,28.9953,28.908,28.9759,61258.0
2020-10-08 12:05:00,29.87,30.0,29.87,29.98,104452.0,28.9856,29.1118,28.9856,29.0924,104452.0
2020-10-08 12:10:00,29.97,29.98,29.94,29.97,124738.0,29.0827,29.0924,29.0535,29.0827,124738.0
2020-10-08 12:15:00,29.98,30.0,29.95,29.97,62148.0,29.0924,29.1118,29.0632,29.0827,62148.0
2020-10-08 12:20:00,29.98,30.02,29.94,30.02,51488.0,29.0924,29.1312,29.0535,29.1312,51488.0
2020-10-08 12:25:00,30.01,30.03,30.0,30.02,75258.0,29.1215,29.1409,29.1118,29.1312,75258.0
2020-10-08 12:30:00,30.03,30.05,30.02,30.04,45138.0,29.1409,29.1603,29.1312,29.1506,45138.0
2020-10-08 12:35:00,30.04,30.05,30.02,30.05,19854.0,29.1506,29.1603,29.1312,29.1603,19854.0
2020-10-08 12:40:00,30.05,30.06,29.99,30.0,53448.0,29.1603,29.17,29.1021,29.1118,53448.0
2020-10-08 12:45:00,30.02,30.06,30.0,30.04,30296.0,29.1312,29.17,29.1118,29.1506,30296.0
2020-10-08 12:50:00,30.04,30.05,30.01,30.02,20460.0,29.1506,29.1603,29.1215,29.1312,20460.0
2020-10-08 12:55:00,30.02,30.04,29.96,30.02,77680.0,29.1312,29.1506,29.073,29.1312,77680.0
2020-10-08 13:00:00,30.03,30.04,30.0,30.0,48998.0,29.1409,29.1506,29.1118,29.1118,48998.0
2020-10-08 13:05:00,30.0,30.02,29.98,30.0,23962.0,29.1118,29.1312,29.0924,29.1118,23962.0
2020-10-08 13:10:00,30.0,30.0,29.97,29.99,50360.0,29.1118,29.1118,29.0827,29.1021,50360.0
2020-10-08 13:15:00,29.99,29.99,29.95,29.96,14508.0,29.1021,29.1021,29.0632,29.073,14508.0
2020-10-08 13:20:00,29.95,29.97,29.91,29.91,34408.0,29.0632,29.0827,29.0244,29.0244,34408.0
2020-10-08 13:25:00,29.91,29.96,29.91,29.95,25150.0,29.0244,29.073,29.0244,29.0632,25150.0
2020-10-08 13:30:00,29.95,29.99,29.95,29.95,43236.0,29.0632,29.1021,29.0632,29.0632,43236.0
2020-10-08 13:35:00,29.94,29.98,29.94,29.98,33574.0,29.0535,29.0924,29.0535,29.0924,33574.0
2020-10-08 13:40:00,29.97,30.0,29.95,29.99,33524.0,29.0827,29.1118,29.0632,29.1021,33524.0
2020-10-08 13:45:00,29.99,29.99,29.93,29.97,12832.0,29.1021,29.1021,29.0438,29.0827,12832.0
2020-10-08 13:50:00,29.98,30.0,29.98,30.0,36904.0,29.0924,29.1118,29.0924,29.1118,36904.0
2020-10-08 13:55:00,29.98,29.98,29.91,29.92,24144.0,29.0924,29.0924,29.0244,29.0341,24144.0
2020-10-08 14:00:00,29.93,29.95,29.89,29.92,49218.0,29.0438,29.0632,29.005,29.0341,49218.0
2020-10-08 14:05:00,29.91,30.04,29.91,30.04,74282.0,29.0244,29.1506,29.0244,29.1506,74282.0
2020-10-08 14:10:00,30.05,30.05,30.01,30.02,27392.0,29.1603,29.1603,29.1215,29.1312,27392.0
2020-10-08 14:15:00,30.02,30.06,30.02,30.04,37738.0,29.1312,29.17,29.1312,29.1506,37738.0
2020-10-08 14:20:00,30.04,30.08,30.04,30.06,73658.0,29.1506,29.1894,29.1506,29.17,73658.0
2020-10-08 14:25:00,30.06,30.07,30.02,30.03,26432.0,29.17,29.1797,29.1312,29.1409,26432.0
2020-10-08 14:30:00,30.04,30.08,30.02,30.07,32946.0,29.1506,29.1894,29.1312,29.1797,32946.0
2020-10-08 14:35:00,30.05,30.09,30.02,30.09,32038.0,29.1603,29.1991,29.1312,29.1991,32038.0
2020-10-08 14:40:00,30.09,30.09,30.06,30.09,38254.0,29.1991,29.1991,29.17,29.1991,38254.0
2020-10-08 14:45:00,30.07,30.11,30.05,30.09,75256.0,29.1797,29.2185,29.1603,29.1991,75256.0
2020-10-08 14:50:00,30.08,30.08,30.04,30.04,71656.0,29.1894,29.1894,29.1506,29.1506,71656.0
2020-10-08 14:55:00,30.04,30.1,30.04,30.07,51948.0,29.1506,29.2088,29.1506,29.1797,51948.0
2020-10-08 15:00:00,30.07,30.09,29.95,30.0,90176.0,29.1797,29.1991,29.0632,29.1118,90176.0
2020-10-08 15:05:00,29.99,30.03,29.99,30.02,15640.0,29.1021,29.1409,29.1021,29.1312,15640.0
2020-10-08 15:10:00,30.02,30.12,30.02,30.07,58688.0,29.1312,29.2282,29.1312,29.1797,58688.0
2020-10-08 15:15:00,30.07,30.07,30.0,30.06,79060.0,29.1797,29.1797,29.1118,29.17,79060.0
2020-10-08 15:20:00,30.05,30.08,30.02,30.06,51538.0,29.1603,29.1894,29.1312,29.17,51538.0
2020-10-08 15:25:00,30.05,30.11,30.05,30.09,24850.0,29.1603,29.2185,29.1603,29.1991,24850.0
2020-10-08 15:30:00,30.1,30.11,30.09,30.1,41898.0,29.2088,29.2185,29.1991,29.2088,41898.0
2020-10-08 15:35:00,30.1,30.11,30.07,30.09,54894.0,29.2088,29.2185,29.1797,29.1991,54894.0
2020-10-08 15:40:00,30.08,30.1,30.05,30.08,90044.0,29.1894,29.2088,29.1603,29.1894,90044.0
2020-10-08 15:45:00,30.1,30.11,30.06,30.07,146742.0,29.2088,29.2185,29.17,29.1797,146742.0
2020-10-08 15:50:00,30.07,30.11,30.05,30.11,107294.0,29.1797,29.2185,29.1603,29.2185,107294.0
2020-10-08 15:55:00,30.11,30.16,30.09,30.13,248958.0,29.2185,29.267,29.1991,29.2379,248958.0
2020-10-09 09:30:00,30.61,30.73,30.6,30.72,408434.0,29.7037,29.8202,29.694,29.8105,408434.0
2020-10-09 09:35:00,30.72,30.75,30.61,30.63,169954.0,29.8105,29.8396,29.7037,29.7231,169954.0
2020-10-09 09:40:00,30.64,30.69,30.61,30.66,128988.0,29.7328,29.7813,29.7037,29.7522,128988.0
2020-10-09 09:45:00,30.67,30.68,30.55,30.63,212076.0,29.7619,29.7716,29.6455,29.7231,212076.0
2020-10-09 09:50:00,30.63,30.67,30.49,30.61,207176.0,29.7231,29.7619,29.5873,29.7037,207176.0
2020-10-09 09:55:00,30.62,30.63,30.58,30.61,57278.0,29.7134,29.7231,29.6746,29.7037,57278.0
2020-10-09 10:00:00,30.63,30.65,30.57,30.63,177574.0,29.7231,29.7425,29.6649,29.7231,177574.0
2020-10-09 10:05:00,30.63,30.63,30.51,30.52,76282.0,29.7231,29.7231,29.6067,29.6164,76282.0
2020-10-09 10:10:00,30.52,30.55,30.43,30.5,158860.0,29.6164,29.6455,29.529,29.597,158860.0
2020-10-09 10:15:00,30.5,30.59,30.49,30.54,124464.0,29.597,29.6843,29.5873,29.6358,124464.0
2020-10-09 10:20:00,30.55,30.55,30.49,30.5,90780.0,29.6455,29.6455,29.5873,29.597,90780.0
2020-10-09 10:25:00,30.52,30.52,30.43,30.47,144268.0,29.6164,29.6164,29.529,29.5679,144268.0
2020-10-09 10:30:00,30.47,30.5,30.46,30.48,195912.0,29.5679,29.597,29.5581,29.5776,195912.0
2020-10-09 10:35:00,30.49,30.58,30.49,30.56,118500.0,29.5873,29.6746,29.5873,29.6552,118500.0
2020-10-09 10:40:00,30.56,30.57,30.53,30.56,70390.0,29.6552,29.6649,29.6261,29.6552,70390.0
2020-10-09 10:45:00,30.56,30.63,30.56,30.63,80292.0,29.6552,29.7231,29.6552,29.7231,80292.0
2020-10-09 10:50:00,30.63,30.64,30.59,30.6,44646.0,29.7231,29.7328,29.6843,29.694,44646.0
2020-10-09 10:55:00,30.61,30.64,30.6,30.61,80740.0,29.7037,29.7328,29.694,29.7037,80740.0
2020-10-09 11:00:00,30.61,30.69,30.61,30.68,107636.0,29.7037,29.7813,29.7037,29.7716,107636.0
2020-10-09 11:05:00,30.68,30.74,30.66,30.66,113612.0,29.7716,29.8299,29.7522,29.7522,113612.0
2020-10-09 11:10:00,30.67,30.7,30.66,30.68,29496.0,29.7619,29.791,29.7522,29.7716,29496.0
2020-10-09 11:15:00,30.68,30.68,30.66,30.66,41494.0,29.7716,29.7716,29.7522,29.7522,41494.0
2020-10-09 11:20:00,30.66,30.7,30.64,30.65,26074.0,29.7522,29.791,29.7328,29.7425,26074.0
2020-10-09 11:25:00,30.66,30.71,30.65,30.69,46270.0,29.7522,29.8007,29.7425,29.7813,46270.0
2020-10-09 11:30:00,30.7,30.74,30.68,30.73,47764.0,29.791,29.8299,29.7716,29.8202,47764.0
2020-10-09 11:35:00,30.74,30.77,30.72,30.75,61056.0,29.8299,29.859,29.8105,29.8396,61056.0
2020-10-09 11:40:00,30.75,30.86,30.7,30.75,282936.0,29.8396,29.9463,29.791,29.8396,282936.0
2020-10-09 11:45:00,30.76,30.99,30.76,30.96,163120.0,29.8493,30.0725,29.8493,30.0433,163120.0
2020-10-09 11:50:00,30.96,31.03,30.84,31.0,258460.0,30.0433,30.1113,29.9269,30.0822,258460.0
2020-10-09 11:55:00,31.0,31.04,30.97,30.98,134042.0,30.0822,30.121,30.053,30.0628,134042.0
2020-10-09 12:00:00,30.98,31.02,30.98,31.0,36468.0,30.0628,30.1016,30.0628,30.0822,36468.0
2020-10-09 12:05:00,31.0,31.08,30.99,31.07,195860.0,30.0822,30.1598,30.0725,30.1501,195860.0
2020-10-09 12:10:00,31.06,31.06,31.0,31.03,133634.0,30.1404,30.1404,30.0822,30.1113,133634.0
2020-10-09 12:15:00,31.02,31.03,30.98,30.99,97942.0,30.1016,30.1113,30.0628,30.0725,97942.0
2020-10-09 12:20:00,31.0,31.03,30.99,31.01,69432.0,30.0822,30.1113,30.0725,30.0919,69432.0
2020-10-09 12:25:00,31.01,31.03,30.85,30.93,346722.0,30.0919,30.1113,29.9366,30.0142,346722.0
2020-10-09 12:30:00,30.93,31.0,30.93,31.0,150938.0,30.0142,30.0822,30.0142,30.0822,150938.0
2020-10-09 12:35:00,31.0,31.02,30.99,31.0,32166.0,30.0822,30.1016,30.0725,30.0822,32166.0
2020-10-09 12:40:00,31.0,31.01,30.91,30.96,146428.0,30.0822,30.0919,29.9948,30.0433,146428.0
2020-10-09 12:45:00,30.95,30.96,30.88,30.92,100850.0,30.0336,30.0433,29.9657,30.0045,100850.0
2020-10-09 12:50:00,30.92,30.93,30.87,30.93,71816.0,30.0045,30.0142,29.956,30.0142,71816.0
2020-10-09 12:55:00,30.93,30.93,30.88,30.9,49374.0,30.0142,30.0142,29.9657,29.9851,49374.0
2020-10-09 13:00:00,30.91,30.96,30.9,30.93,40856.0,29.9948,30.0433,29.9851,30.0142,40856.0
2020-10-09 13:05:00,30.93,30.96,30.91,30.95,90222.0,30.0142,30.0433,29.9948,30.0336,90222.0
2020-10-09 13:10:00,30.96,30.96,30.9,30.9,52808.0,30.0433,30.0433,29.9851,29.9851,52808.0
2020-10-09 13:15:00,30.9,30.93,30.88,30.9,36212.0,29.9851,30.0142,29.9657,29.9851,36212.0
2020-10-09 13:20:00,30.89,30.9,30.84,30.84,48154.0,29.9754,29.9851,29.9269,29.9269,48154.0
2020-10-09 13:25:00,30.84,30.88,30.84,30.87,21916.0,29.9269,29.9657,29.9269,29.956,21916.0
2020-10-09 13:30:00,30.86,30.88,30.84,30.87,16246.0,29.9463,29.9657,29.9269,29.956,16246.0
2020-10-09 13:35:00,30.88,30.89,30.85,30.88,23980.0,29.9657,29.9754,29.9366,29.9657,23980.0
2020-10-09 13:40:00,30.9,30.92,30.86,30.89,34628.0,29.9851,30.0045,29.9463,29.9754,34628.0
2020-10-09 13:45:00,30.87,30.93,30.86,30.93,48454.0,29.956,30.0142,29.9463,30.0142,48454.0
2020-10-09 13:50:00,30.92,30.93,30.9,30.93,16314.0,30.0045,30.0142,29.9851,30.0142,16314.0
2020-10-09 13:55:00,30.93,30.97,30.93,30.96,15804.0,30.0142,30.053,30.0142,30.0433,15804.0
2020-10-09 14:00:00,30.96,30.97,30.92,30.95,211374.0,30.0433,30.053,30.0045,30.0336,211374.0
2020-10-09 14:05:00,30.95,30.96,30.89,30.9,46606.0,30.0336,30.0433,29.9754,29.9851,46606.0
2020-10-09 14:10:00,30.9,30.9,30.85,30.89,81538.0,29.9851,29.9851,29.9366,29.9754,81538.0
2020-10-09 14:15:00,30.88,30.89,30.85,30.86,34400.0,29.9657,29.9754,29.9366,29.9463,34400.0
2020-10-09 14:20:00,30.85,30.88,30.85,30.85,210584.0,29.9366,29.9657,29.9366,29.9366,210584.0
2020-10-09 14:25:00,30.85,30.85,30.79,30.82,90698.0,29.9366,29.9366,29.8784,29.9075,90698.0
2020-10-09 14:30:00,30.83,30.88,30.82,30.88,25896.0,29.9172,29.9657,29.9075,29.9657,25896.0
2020-10-09 14:35:00,30.87,30.88,30.71,30.8,174500.0,29.956,29.9657,29.8007,29.8881,174500.0
2020-10-09 14:40:00,30.8,30.9,30.74,30.89,80028.0,29.8881,29.9851,29.8299,29.9754,80028.0
2020-10-09 14:45:00,30.9,30.9,30.85,30.85,19560.0,29.9851,29.9851,29.9366,29.9366,19560.0
2020-10-09 14:50:00,30.83,30.84,30.79,30.82,46278.0,29.9172,29.9269,29.8784,29.9075,46278.0
2020-10-09 14:55:00,30.81,30.84,30.79,30.82,55998.0,29.8978,29.9269,29.8784,29.9075,55998.0
2020-10-09 15:00:00,30.81,30.87,30.79,30.86,140052.0,29.8978,29.956,29.8784,29.9463,140052.0
2020-10-09 15:05:00,30.85,30.86,30.81,30.84,54238.0,29.9366,29.9463,29.8978,29.9269,54238.0
2020-10-09 15:10:00,30.83,30.86,30.82,30.86,105470.0,29.9172,29.9463,29.9075,29.9463,105470.0
2020-10-09 15:15:00,30.86,30.9,30.86,30.9,131608.0,29.9463,29.9851,29.9463,29.9851,131608.0
2020-10-09 15:20:00,30.9,30.98,30.9,30.94,112208.0,29.9851,30.0628,29.9851,30.0239,112208.0
2020-10-09 15:25:00,30.93,30.97,30.93,30.96,57238.0,30.0142,30.053,30.0142,30.0433,57238.0
2020-10-09 15:30:00,30.96,30.97,30.83,30.84,100038.0,30.0433,30.053,29.9172,29.9269,100038.0
2020-10-09 15:35:00,30.85,30.87,30.82,30.83,64664.0,29.9366,29.956,29.9075,29.9172,64664.0
2020-10-09 15:40:00,30.84,30.87,30.81,30.83,69372.0,29.9269,29.956,29.8978,29.9172,69372.0
2020-10-09 15:45:00,30.82,30.86,30.77,30.78,89886.0,29.9075,29.9463,29.859,29.8687,89886.0
2020-10-09 15:50:00,30.79,30.86,30.78,30.84,147924.0,29.8784,29.9463,29.8687,29.9269,147924.0
2020-10-09 15:55:00,30.83,30.95,30.83,30.95,456608.0,29.9172,30.0336,29.9172,30.0336,456608.0
2020-10-12 09:30:00,31.72,31.72,31.55,31.61,799754.0,30.7808,30.7808,30.6159,30.6741,799754.0
2020-10-12 09:35:00,31.61,31.74,31.61,31.69,216870.0,30.6741,30.8003,30.6741,30.7517,216870.0
2020-10-12 09:40:00,31.69,31.71,31.59,31.6,139744.0,30.7517,30.7711,30.6547,30.6644,139744.0
2020-10-12 09:45:00,31.61,31.63,31.58,31.61,228366.0,30.6741,30.6935,30.645,30.6741,228366.0
2020-10-12 09:50:00,31.62,31.65,31.57,31.6,136304.0,30.6838,30.7129,30.6353,30.6644,136304.0
2020-10-12 09:55:00,31.59,31.66,31.58,31.64,124412.0,30.6547,30.7226,30.645,30.7032,124412.0
2020-10-12 10:00:00,31.64,31.72,31.6,31.68,88838.0,30.7032,30.7808,30.6644,30.742,88838.0
2020-10-12 10:05:00,31.69,31.76,31.68,31.7,120366.0,30.7517,30.8197,30.742,30.7614,120366.0
2020-10-12 10:10:00,31.7,31.79,31.68,31.78,106188.0,30.7614,30.8488,30.742,30.8391,106188.0
2020-10-12 10:15:00,31.78,31.82,31.75,31.8,87194.0,30.8391,30.8779,30.81,30.8585,87194.0
2020-10-12 10:20:00,31.8,31.82,31.76,31.81,218578.0,30.8585,30.8779,30.8197,30.8682,218578.0
2020-10-12 10:25:00,31.81,31.85,31.8,31.84,94230.0,30.8682,30.907,30.8585,30.8973,94230.0
2020-10-12 10:30:00,31.84,31.84,31.8,31.84,35768.0,30.8973,30.8973,30.8585,30.8973,35768.0
2020-10-12 10:35:00,31.84,31.91,31.84,31.86,87782.0,30.8973,30.9652,30.8973,30.9167,87782.0
2020-10-12 10:40:00,31.86,31.89,31.85,31.88,36934.0,30.9167,30.9458,30.907,30.9361,36934.0
2020-10-12 10:45:00,31.88,31.9,31.86,31.89,77172.0,30.9361,30.9555,30.9167,30.9458,77172.0
2020-10-12 10:50:00,31.9,32.01,31.9,31.99,93308.0,30.9555,31.0623,30.9555,31.0428,93308.0
2020-10-12 10:55:00,31.99,32.04,31.96,31.99,76450.0,31.0428,31.0914,31.0137,31.0428,76450.0
2020-10-12 11:00:00,31.99,32.08,31.98,32.08,136260.0,31.0428,31.1302,31.0331,31.1302,136260.0
2020-10-12 11:05:00,32.08,32.17,32.08,32.15,74492.0,31.1302,31.2175,31.1302,31.1981,74492.0
2020-10-12 11:10:00,32.15,32.21,32.15,32.2,85864.0,31.1981,31.2563,31.1981,31.2466,85864.0
2020-10-12 11:15:00,32.21,32.28,32.2,32.24,168938.0,31.2563,31.3243,31.2466,31.2854,168938.0
2020-10-12 11:20:00,32.25,32.3,32.24,32.27,99480.0,31.2952,31.3437,31.2854,31.3146,99480.0
2020-10-12 11:25:00,32.27,32.32,32.27,32.27,50944.0,31.3146,31.3631,31.3146,31.3146,50944.0
2020-10-12 11:30:00,32.27,32.32,32.24,32.32,46778.0,31.3146,31.3631,31.2854,31.3631,46778.0
2020-10-12 11:35:00,32.32,32.35,32.29,32.33,73024.0,31.3631,31.3922,31.334,31.3728,73024.0
2020-10-12 11:40:00,32.32,32.35,32.31,32.33,134932.0,31.3631,31.3922,31.3534,31.3728,134932.0
2020-10-12 11:45:00,32.33,32.34,32.23,32.24,78818.0,31.3728,31.3825,31.2757,31.2854,78818.0
2020-10-12 11:50:00,32.25,32.28,32.2,32.22,56906.0,31.2952,31.3243,31.2466,31.266,56906.0
2020-10-12 11:55:00,32.23,32.27,32.21,32.26,46616.0,31.2757,31.3146,31.2563,31.3049,46616.0
2020-10-12 12:00:00,32.27,32.29,32.24,32.25,34682.0,31.3146,31.334,31.2854,31.2952,34682.0
2020-10-12 12:05:00,32.25,32.31,32.25,32.3,59346.0,31.2952,31.3534,31.2952,31.3437,59346.0
2020-10-12 12:10:00,32.3,32.37,32.29,32.35,28192.0,31.3437,31.4116,31.334,31.3922,28192.0
2020-10-12 12:15:00,32.36,32.41,32.35,32.4,42704.0,31.4019,31.4504,31.3922,31.4407,42704.0
2020-10-12 12:20:00,32.41,32.49,32.41,32.48,85166.0,31.4504,31.528,31.4504,31.5183,85166.0
2020-10-12 12:25:00,32.48,32.6,32.47,32.57,257622.0,31.5183,31.6348,31.5086,31.6057,257622.0
2020-10-12 12:30:00,32.55,32.6,32.55,32.58,63026.0,31.5863,31.6348,31.5863,31.6154,63026.0
2020-10-12 12:35:00,32.57,32.58,32.52,32.56,67204.0,31.6057,31.6154,31.5572,31.596,67204.0
2020-10-12 12:40:00,32.56,32.63,32.56,32.62,53688.0,31.596,31.6639,31.596,31.6542,53688.0
2020-10-12 12:45:00,32.62,32.66,32.6,32.66,60912.0,31.6542,31.693,31.6348,31.693,60912.0
2020-10-12 12:50:00,32.66,32.68,32.55,32.58,374748.0,31.693,31.7124,31.5863,31.6154,374748.0
2020-10-12 12:55:00,32.59,32.59,32.54,32.55,49230.0,31.6251,31.6251,31.5766,31.5863,49230.0
2020-10-12 13:00:00,32.56,32.57,32.52,32.55,36442.0,31.596,31.6057,31.5572,31.5863,36442.0
2020-10-12 13:05:00,32.54,32.55,32.48,32.49,71962.0,31.5766,31.5863,31.5183,31.528,71962.0
2020-10-12 13:10:00,32.49,32.52,32.49,32.52,65952.0,31.528,31.5572,31.528,31.5572,65952.0
2020-10-12 13:15:00,32.52,32.66,32.52,32.66,105556.0,31.5572,31.693,31.5572,31.693,105556.0
2020-10-12 13:20:00,32.66,32.73,32.65,32.73,78260.0,31.693,31.7609,31.6833,31.7609,78260.0
2020-10-12 13:25:00,32.73,32.75,32.7,32.73,89150.0,31.7609,31.7803,31.7318,31.7609,89150.0
2020-10-12 13:30:00,32.73,32.81,32.73,32.76,98664.0,31.7609,31.8386,31.7609,31.7901,98664.0
2020-10-12 13:35:00,32.73,32.74,32.64,32.7,48786.0,31.7609,31.7706,31.6736,31.7318,48786.0
2020-10-12 13:40:00,32.68,32.71,32.65,32.69,55138.0,31.7124,31.7415,31.6833,31.7221,55138.0
2020-10-12 13:45:00,32.7,32.72,32.63,32.66,29138.0,31.7318,31.7512,31.6639,31.693,29138.0
2020-10-12 13:50:00,32.68,32.69,32.63,32.67,28166.0,31.7124,31.7221,31.6639,31.7027,28166.0
2020-10-12 13:55:00,32.69,32.71,32.66,32.68,43732.0,31.7221,31.7415,31.693,31.7124,43732.0
2020-10-12 14:00:00,32.68,32.78,32.67,32.72,59920.0,31.7124,31.8095,31.7027,31.7512,59920.0
2020-10-12 14:05:00,32.73,32.79,32.73,32.79,68422.0,31.7609,31.8192,31.7609,31.8192,68422.0
2020-10-12 14:10:00,32.79,32.8,32.75,32.77,20554.0,31.8192,31.8289,31.7803,31.7998,20554.0
2020-10-12 14:15:00,32.78,32.79,32.74,32.75,35258.0,31.8095,31.8192,31.7706,31.7803,35258.0
2020-10-12 14:20:00,32.77,32.82,32.73,32.79,56442.0,31.7998,31.8483,31.7609,31.8192,56442.0
2020-10-12 14:25:00,32.79,32.85,32.79,32.85,82156.0,31.8192,31.8774,31.8192,31.8774,82156.0
2020-10-12 14:30:00,32.85,32.87,32.8,32.8,42146.0,31.8774,31.8968,31.8289,31.8289,42146.0
2020-10-12 14:35:00,32.83,32.83,32.72,32.79,105052.0,31.858,31.858,31.7512,31.8192,105052.0
2020-10-12 14:40:00,32.81,32.82,32.68,32.76,62820.0,31.8386,31.8483,31.7124,31.7901,62820.0
2020-10-12 14:45:00,32.77,32.8,32.74,32.79,402656.0,31.7998,31.8289,31.7706,31.8192,402656.0
2020-10-12 14:50:00,32.79,32.82,32.76,32.77,90672.0,31.8192,31.8483,31.7901,31.7998,90672.0
2020-10-12 14:55:00,32.77,32.77,32.7,32.73,130272.0,31.7998,31.7998,31.7318,31.7609,130272.0
2020-10-12 15:00:00,32.74,32.8,32.68,32.73,139330.0,31.7706,31.8289,31.7124,31.7609,139330.0
2020-10-12 15:05:00,32.71,32.76,32.67,32.69,82766.0,31.7415,31.7901,31.7027,31.7221,82766.0
2020-10-12 15:10:00,32.69,32.72,32.58,32.59,137286.0,31.7221,31.7512,31.6154,31.6251,137286.0
2020-10-12 15:15:00,32.6,32.66,32.56,32.61,79096.0,31.6348,31.693,31.596,31.6445,79096.0
2020-10-12 15:20:00,32.62,32.68,32.6,32.68,73432.0,31.6542,31.7124,31.6348,31.7124,73432.0
2020-10-12 15:25:00,32.67,32.69,32.61,32.69,77132.0,31.7027,31.7221,31.6445,31.7221,77132.0
2020-10-12 15:30:00,32.69,32.7,32.58,32.58,101980.0,31.7221,31.7318,31.6154,31.6154,101980.0
2020-10-12 15:35:00,32.58,32.6,32.54,32.54,48058.0,31.6154,31.6348,31.5766,31.5766,48058.0
2020-10-12 15:40:00,32.54,32.6,32.52,32.57,120738.0,31.5766,31.6348,31.5572,31.6057,120738.0
2020-10-12 15:45:00,32.55,32.59,32.42,32.42,175632.0,31.5863,31.6251,31.4601,31.4601,175632.0
2020-10-12 15:50:00,32.42,32.49,32.25,32.47,354348.0,31.4601,31.528,31.2952,31.5086,354348.0
2020-10-12 15:55:00,32.48,32.55,32.43,32.43,488952.0,31.5183,31.5863,31.4698,31.4698,488952.0
2020-10-13 09:30:00,32.4,32.42,32.21,32.3,359412.0,31.4407,31.4601,31.2563,31.3437,359412.0
2020-10-13 09:35:00,32.31,32.35,32.1,32.12,239282.0,31.3534,31.3922,31.1496,31.169,239282.0
2020-10-13 09:40:00,32.13,32.3,32.1,32.18,173898.0,31.1787,31.3437,31.1496,31.2272,173898.0
2020-10-13 09:45:00,32.18,32.27,32.12,32.26,160994.0,31.2272,31.3146,31.169,31.3049,160994.0
2020-10-13 09:50:00,32.24,32.28,32.07,32.13,204998.0,31.2854,31.3243,31.1205,31.1787,204998.0
2020-10-13 09:55:00,32.13,32.29,32.12,32.27,128772.0,31.1787,31.334,31.169,31.3146,128772.0
2020-10-13 10:00:00,32.27,32.34,32.26,32.28,138482.0,31.3146,31.3825,31.3049,31.3243,138482.0
2020-10-13 10:05:00,32.28,32.29,32.08,32.13,217976.0,31.3243,31.334,31.1302,31.1787,217976.0
2020-10-13 10:10:00,32.1,32.17,31.96,32.06,261244.0,31.1496,31.2175,31.0137,31.1108,261244.0
2020-10-13 10:15:00,32.08,32.15,32.02,32.1,82548.0,31.1302,31.1981,31.072,31.1496,82548.0
2020-10-13 10:20:00,32.1,32.2,32.09,32.19,70052.0,31.1496,31.2466,31.1399,31.2369,70052.0
2020-10-13 10:25:00,32.19,32.23,32.13,32.13,112078.0,31.2369,31.2757,31.1787,31.1787,112078.0
2020-10-13 10:30:00,32.13,32.17,32.0,32.04,102066.0,31.1787,31.2175,31.0526,31.0914,102066.0
2020-10-13 10:35:00,32.04,32.13,32.0,32.09,106014.0,31.0914,31.1787,31.0526,31.1399,106014.0
2020-10-13 10:40:00,32.1,32.1,31.96,32.0,138376.0,31.1496,31.1496,31.0137,31.0526,138376.0
2020-10-13 10:45:00,32.02,32.04,31.93,32.0,105714.0,31.072,31.0914,30.9846,31.0526,105714.0
2020-10-13 10:50:00,32.0,32.09,31.99,32.08,71070.0,31.0526,31.1399,31.0428,31.1302,71070.0
2020-10-13 10:55:00,32.09,32.19,32.05,32.15,78334.0,31.1399,31.2369,31.1011,31.1981,78334.0
2020-10-13 11:00:00,32.16,32.17,32.1,32.1,40872.0,31.2078,31.2175,31.1496,31.1496,40872.0
2020-10-13 11:05:00,32.12,32.18,32.09,32.17,89484.0,31.169,31.2272,31.1399,31.2175,89484.0
2020-10-13 11:10:00,32.16,32.2,32.13,32.17,97286.0,31.2078,31.2466,31.1787,31.2175,97286.0
2020-10-13 11:15:00,32.18,32.22,32.17,32.2,59254.0,31.2272,31.266,31.2175,31.2466,59254.0
2020-10-13 11:20:00,32.21,32.29,32.21,32.25,85058.0,31.2563,31.334,31.2563,31.2952,85058.0
2020-10-13 11:25:00,32.25,32.26,32.21,32.21,66398.0,31.2952,31.3049,31.2563,31.2563,66398.0
2020-10-13 11:30:00,32.21,32.27,32.2,32.26,47802.0,31.2563,31.3146,31.2466,31.3049,47802.0
2020-10-13 11:35:00,32.27,32.27,32.21,32.21,35972.0,31.3146,31.3146,31.2563,31.2563,35972.0
2020-10-13 11:40:00,32.23,32.24,32.07,32.11,143606.0,31.2757,31.2854,31.1205,31.1593,143606.0
2020-10-13 11:45:00,32.1,32.15,32.08,32.14,45114.0,31.1496,31.1981,31.1302,31.1884,45114.0
2020-10-13 11:50:00,32.13,32.19,32.13,32.17,25390.0,31.1787,31.2369,31.1787,31.2175,25390.0
2020-10-13 11:55:00,32.16,32.21,32.15,32.16,47686.0,31.2078,31.2563,31.1981,31.2078,47686.0
2020-10-13 12:00:00,32.18,32.2,32.15,32.16,17568.0,31.2272,31.2466,31.1981,31.2078,17568.0
2020-10-13 12:05:00,32.15,32.2,32.13,32.14,21730.0,31.1981,31.2466,31.1787,31.1884,21730.0
2020-10-13 12:10:00,32.13,32.13,31.95,32.05,129154.0,31.1787,31.1787,31.004,31.1011,129154.0
2020-10-13 12:15:00,32.07,32.08,31.99,32.05,76498.0,31.1205,31.1302,31.0428,31.1011,76498.0
2020-10-13 12:20:00,32.03,32.13,32.02,32.13,32904.0,31.0817,31.1787,31.072,31.1787,32904.0
2020-10-13 12:25:00,32.13,32.16,32.1,32.14,31510.0,31.1787,31.2078,31.1496,31.1884,31510.0
2020-10-13 12:30:00,32.13,32.15,32.07,32.07,90370.0,31.1787,31.1981,31.1205,31.1205,90370.0
2020-10-13 12:35:00,32.06,32.1,32.0,32.03,75846.0,31.1108,31.1496,31.0526,31.0817,75846.0
2020-10-13 12:40:00,32.04,32.09,32.04,32.09,49104.0,31.0914,31.1399,31.0914,31.1399,49104.0
2020-10-13 12:45:00,32.08,32.1,32.04,32.1,32682.0,31.1302,31.1496,31.0914,31.1496,32682.0
2020-10-13 12:50:00,32.09,32.14,32.07,32.1,17100.0,31.1399,31.1884,31.1205,31.1496,17100.0
2020-10-13 12:55:00,32.13,32.14,32.13,32.13,22026.0,31.1787,31.1884,31.1787,31.1787,22026.0
2020-10-13 13:00:00,32.13,32.15,32.07,32.07,12562.0,31.1787,31.1981,31.1205,31.1205,12562.0
2020-10-13 13:05:00,32.08,32.08,31.85,31.86,115014.0,31.1302,31.1302,30.907,30.9167,115014.0
2020-10-13 13:10:00,31.86,32.06,31.86,32.06,82360.0,30.9167,31.1108,30.9167,31.1108,82360.0
2020-10-13 13:15:00,32.07,32.21,32.07,32.17,103852.0,31.1205,31.2563,31.1205,31.2175,103852.0
2020-10-13 13:20:00,32.17,32.18,31.95,32.04,48314.0,31.2175,31.2272,31.004,31.0914,48314.0
2020-10-13 13:25:00,32.0,32.08,31.99,32.05,50812.0,31.0526,31.1302,31.0428,31.1011,50812.0
2020-10-13 13:30:00,32.04,32.1,32.01,32.07,34120.0,31.0914,31.1496,31.0623,31.1205,34120.0
2020-10-13 13:35:00,32.07,32.08,31.98,32.02,34396.0,31.1205,31.1302,31.0331,31.072,34396.0
2020-10-13 13:40:00,32.05,32.09,31.94,31.96,52680.0,31.1011,31.1399,30.9943,31.0137,52680.0
2020-10-13 13:45:00,31.96,32.04,31.94,32.02,56336.0,31.0137,31.0914,30.9943,31.072,56336.0
2020-10-13 13:50:00,32.01,32.02,31.9,31.9,86320.0,31.0623,31.072,30.9555,30.9555,86320.0
2020-10-13 13:55:00,31.92,31.92,31.71,31.75,216568.0,30.9749,30.9749,30.7711,30.81,216568.0
2020-10-13 14:00:00,31.75,31.8,31.67,31.8,78702.0,30.81,30.8585,30.7323,30.8585,78702.0
2020-10-13 14:05:00,31.79,31.83,31.74,31.77,59660.0,30.8488,30.8876,30.8003,30.8294,59660.0
2020-10-13 14:10:00,31.76,31.85,31.73,31.85,47256.0,30.8197,30.907,30.7905,30.907,47256.0
2020-10-13 14:15:00,31.82,31.92,31.81,31.91,59114.0,30.8779,30.9749,30.8682,30.9652,59114.0
2020-10-13 14:20:00,31.91,31.91,31.81,31.89,41392.0,30.9652,30.9652,30.8682,30.9458,41392.0
2020-10-13 14:25:00,31.9,31.91,31.65,31.68,72384.0,30.9555,30.9652,30.7129,30.742,72384.0
2020-10-13 14:30:00,31.68,31.81,31.52,31.75,238690.0,30.742,30.8682,30.5868,30.81,238690.0
2020-10-13 14:35:00,31.72,31.75,31.64,31.71,59104.0,30.7808,30.81,30.7032,30.7711,59104.0
2020-10-13 14:40:00,31.68,31.7,31.61,31.67,26960.0,30.742,30.7614,30.6741,30.7323,26960.0
2020-10-13 14:45:00,31.68,31.77,31.6,31.68,116698.0,30.742,30.8294,30.6644,30.742,116698.0
2020-10-13 14:50:00,31.68,31.72,31.63,31.63,78230.0,30.742,30.7808,30.6935,30.6935,78230.0
2020-10-13 14:55:00,31.64,31.83,31.64,31.77,117896.0,30.7032,30.8876,30.7032,30.8294,117896.0
2020-10-13 15:00:00,31.76,31.88,31.75,31.87,64470.0,30.8197,30.9361,30.81,30.9264,64470.0
2020-10-13 15:05:00,31.86,31.88,31.83,31.83,32850.0,30.9167,30.9361,30.8876,30.8876,32850.0
2020-10-13 15:10:00,31.86,31.97,31.86,31.93,73186.0,30.9167,31.0234,30.9167,30.9846,73186.0
2020-10-13 15:15:00,31.93,32.01,31.91,32.0,64782.0,30.9846,31.0623,30.9652,31.0526,64782.0
2020-10-13 15:20:00,31.99,32.1,31.97,32.1,149608.0,31.0428,31.1496,31.0234,31.1496,149608.0
2020-10-13 15:25:00,32.1,32.15,32.06,32.1,73136.0,31.1496,31.1981,31.1108,31.1496,73136.0
2020-10-13 15:30:00,32.11,32.16,32.1,32.16,46334.0,31.1593,31.2078,31.1496,31.2078,46334.0
2020-10-13 15:35:00,32.15,32.18,32.05,32.1,60866.0,31.1981,31.2272,31.1011,31.1496,60866.0
2020-10-13 15:40:00,32.12,32.16,32.08,32.08,61912.0,31.169,31.2078,31.1302,31.1302,61912.0
2020-10-13 15:45:00,32.09,32.12,31.97,31.97,153846.0,31.1399,31.169,31.0234,31.0234,153846.0
2020-10-13 15:50:00,31.98,32.07,31.97,31.97,91892.0,31.0331,31.1205,31.0234,31.0234,91892.0
2020-10-13 15:55:00,31.98,31.99,31.81,31.81,243790.0,31.0331,31.0428,30.8682,30.8682,243790.0
2020-10-14 09:30:00,31.97,31.99,31.89,31.95,215356.0,31.0234,31.0428,30.9458,31.004,215356.0
2020-10-14 09:35:00,31.96,32.08,31.95,32.05,143840.0,31.0137,31.1302,31.004,31.1011,143840.0
2020-10-14 09:40:00,32.05,32.19,32.02,32.18,124312.0,31.1011,31.2369,31.072,31.2272,124312.0
2020-10-14 09:45:00,32.17,32.27,32.15,32.27,127456.0,31.2175,31.3146,31.1981,31.3146,127456.0
2020-10-14 09:50:00,32.26,32.27,32.23,32.26,147650.0,31.3049,31.3146,31.2757,31.3049,147650.0
2020-10-14 09:55:00,32.24,32.29,32.2,32.24,67858.0,31.2854,31.334,31.2466,31.2854,67858.0
2020-10-14 10:00:00,32.24,32.26,32.16,32.16,65490.0,31.2854,31.3049,31.2078,31.2078,65490.0
2020-10-14 10:05:00,32.17,32.17,32.11,32.16,93246.0,31.2175,31.2175,31.1593,31.2078,93246.0
2020-10-14 10:10:00,32.16,32.16,32.06,32.07,267466.0,31.2078,31.2078,31.1108,31.1205,267466.0
2020-10-14 10:15:00,32.07,32.1,31.99,32.0,115556.0,31.1205,31.1496,31.0428,31.0526,115556.0
2020-10-14 10:20:00,32.01,32.11,32.0,32.04,140496.0,31.0623,31.1593,31.0526,31.0914,140496.0
2020-10-14 10:25:00,32.05,32.05,31.79,31.81,218630.0,31.1011,31.1011,30.8488,30.8682,218630.0
2020-10-14 10:30:00,31.82,31.85,31.72,31.73,143474.0,30.8779,30.907,30.7808,30.7905,143474.0
2020-10-14 10:35:00,31.73,31.91,31.72,31.88,144656.0,30.7905,30.9652,30.7808,30.9361,144656.0
2020-10-14 10:40:00,31.9,31.94,31.87,31.94,90784.0,30.9555,30.9943,30.9264,30.9943,90784.0
2020-10-14 10:45:00,31.93,32.03,31.93,31.94,135260.0,30.9846,31.0817,30.9846,30.9943,135260.0
2020-10-14 10:50:00,31.95,31.99,31.89,31.96,98728.0,31.004,31.0428,30.9458,31.0137,98728.0
2020-10-14 10:55:00,31.97,31.97,31.9,31.93,32876.0,31.0234,31.0234,30.9555,30.9846,32876.0
2020-10-14 11:00:00,31.96,31.99,31.82,31.86,85218.0,31.0137,31.0428,30.8779,30.9167,85218.0
2020-10-14 11:05:00,31.87,32.01,31.87,31.97,61972.0,30.9264,31.0623,30.9264,31.0234,61972.0
2020-10-14 11:10:00,31.98,32.01,31.9,31.93,67782.0,31.0331,31.0623,30.9555,30.9846,67782.0
2020-10-14 11:15:00,31.93,31.97,31.89,31.91,43048.0,30.9846,31.0234,30.9458,30.9652,43048.0
2020-10-14 11:20:00,31.9,31.92,31.82,31.84,52050.0,30.9555,30.9749,30.8779,30.8973,52050.0
2020-10-14 11:25:00,31.84,31.85,31.77,31.79,78584.0,30.8973,30.907,30.8294,30.8488,78584.0
2020-10-14 11:30:00,31.8,31.83,31.73,31.75,85872.0,30.8585,30.8876,30.7905,30.81,85872.0
2020-10-14 11:35:00,31.75,31.82,31.72,31.77,65270.0,30.81,30.8779,30.7808,30.8294,65270.0
2020-10-14 11:40:00,31.75,31.78,31.67,31.74,81204.0,30.81,30.8391,30.7323,30.8003,81204.0
2020-10-14 11:45:00,31.72,31.73,31.41,31.5,387456.0,30.7808,30.7905,30.48,30.5674,387456.0
2020-10-14 11:50:00,31.5,31.5,31.24,31.25,186342.0,30.5674,30.5674,30.3151,30.3248,186342.0
2020-10-14 11:55:00,31.25,31.35,31.24,31.27,137322.0,30.3248,30.4218,30.3151,30.3442,137322.0
2020-10-14 12:00:00,31.27,31.4,31.27,31.4,172494.0,30.3442,30.4703,30.3442,30.4703,172494.0
2020-10-14 12:05:00,31.38,31.5,31.38,31.4,134978.0,30.4509,30.5674,30.4509,30.4703,134978.0
2020-10-14 12:10:00,31.39,31.39,31.25,31.32,119270.0,30.4606,30.4606,30.3248,30.3927,119270.0
2020-10-14 12:15:00,31.31,31.34,31.07,31.11,246574.0,30.383,30.4121,30.1501,30.1889,246574.0
2020-10-14 12:20:00,31.11,31.14,30.99,30.99,213550.0,30.1889,30.218,30.0725,30.0725,213550.0
2020-10-14 12:25:00,31.0,31.2,30.99,31.17,89676.0,30.0822,30.2762,30.0725,30.2471,89676.0
2020-10-14 12:30:00,31.18,31.25,31.13,31.21,78596.0,30.2568,30.3248,30.2083,30.2859,78596.0
2020-10-14 12:35:00,31.2,31.25,31.03,31.15,118022.0,30.2762,30.3248,30.1113,30.2277,118022.0
2020-10-14 12:40:00,31.16,31.26,31.15,31.23,180992.0,30.2374,30.3345,30.2277,30.3054,180992.0
2020-10-14 12:45:00,31.22,31.25,31.17,31.22,57362.0,30.2956,30.3248,30.2471,30.2956,57362.0
2020-10-14 12:50:00,31.21,31.24,31.16,31.2,92772.0,30.2859,30.3151,30.2374,30.2762,92772.0
2020-10-14 12:55:00,31.2,31.31,31.16,31.22,150074.0,30.2762,30.383,30.2374,30.2956,150074.0
2020-10-14 13:00:00,31.22,31.33,31.18,31.3,169670.0,30.2956,30.4024,30.2568,30.3733,169670.0
2020-10-14 13:05:00,31.32,31.35,31.27,31.29,85766.0,30.3927,30.4218,30.3442,30.3636,85766.0
2020-10-14 13:10:00,31.29,31.33,31.25,31.28,38746.0,30.3636,30.4024,30.3248,30.3539,38746.0
2020-10-14 13:15:00,31.28,31.34,31.24,31.28,73170.0,30.3539,30.4121,30.3151,30.3539,73170.0
2020-10-14 13:20:00,31.28,31.3,31.2,31.23,85746.0,30.3539,30.3733,30.2762,30.3054,85746.0
2020-10-14 13:25:00,31.21,31.25,31.13,31.15,94064.0,30.2859,30.3248,30.2083,30.2277,94064.0
2020-10-14 13:30:00,31.16,31.18,31.0,31.03,123788.0,30.2374,30.2568,30.0822,30.1113,123788.0
2020-10-14 13:35:00,31.02,31.11,31.02,31.11,119658.0,30.1016,30.1889,30.1016,30.1889,119658.0
2020-10-14 13:40:00,31.1,31.15,31.1,31.15,57340.0,30.1792,30.2277,30.1792,30.2277,57340.0
2020-10-14 13:45:00,31.16,31.25,31.14,31.24,49960.0,30.2374,30.3248,30.218,30.3151,49960.0
2020-10-14 13:50:00,31.24,31.28,31.2,31.28,56294.0,30.3151,30.3539,30.2762,30.3539,56294.0
2020-10-14 13:55:00,31.27,31.29,31.24,31.25,25706.0,30.3442,30.3636,30.3151,30.3248,25706.0
2020-10-14 14:00:00,31.25,31.3,31.23,31.28,49218.0,30.3248,30.3733,30.3054,30.3539,49218.0
2020-10-14 14:05:00,31.28,31.39,31.28,31.36,63754.0,30.3539,30.4606,30.3539,30.4315,63754.0
2020-10-14 14:10:00,31.35,31.43,31.34,31.42,48398.0,30.4218,30.4994,30.4121,30.4897,48398.0
2020-10-14 14:15:00,31.42,31.43,31.34,31.34,53036.0,30.4897,30.4994,30.4121,30.4121,53036.0
2020-10-14 14:20:00,31.34,31.38,31.28,31.32,44404.0,30.4121,30.4509,30.3539,30.3927,44404.0
2020-10-14 14:25:00,31.31,31.32,31.18,31.25,132018.0,30.383,30.3927,30.2568,30.3248,132018.0
2020-10-14 14:30:00,31.23,31.28,31.08,31.08,77840.0,30.3054,30.3539,30.1598,30.1598,77840.0
2020-10-14 14:35:00,31.07,31.13,31.0,31.05,112118.0,30.1501,30.2083,30.0822,30.1307,112118.0
2020-10-14 14:40:00,31.05,31.19,31.03,31.1,97580.0,30.1307,30.2665,30.1113,30.1792,97580.0
2020-10-14 14:45:00,31.1,31.22,31.08,31.18,89328.0,30.1792,30.2956,30.1598,30.2568,89328.0
2020-10-14 14:50:00,31.21,31.24,31.14,31.2,47826.0,30.2859,30.3151,30.218,30.2762,47826.0
2020-10-14 14:55:00,31.22,31.3,31.21,31.25,53620.0,30.2956,30.3733,30.2859,30.3248,53620.0
2020-10-14 15:00:00,31.26,31.38,31.21,31.36,121986.0,30.3345,30.4509,30.2859,30.4315,121986.0
2020-10-14 15:05:00,31.36,31.53,31.36,31.45,123554.0,30.4315,30.5965,30.4315,30.5188,123554.0
2020-10-14 15:10:00,31.46,31.56,31.46,31.54,140828.0,30.5285,30.6256,30.5285,30.6062,140828.0
2020-10-14 15:15:00,31.55,31.55,31.47,31.48,126608.0,30.6159,30.6159,30.5382,30.5479,126608.0
2020-10-14 15:20:00,31.48,31.54,31.43,31.43,39254.0,30.5479,30.6062,30.4994,30.4994,39254.0
2020-10-14 15:25:00,31.43,31.46,31.38,31.43,62792.0,30.4994,30.5285,30.4509,30.4994,62792.0
2020-10-14 15:30:00,31.4,31.58,31.38,31.5,71318.0,30.4703,30.645,30.4509,30.5674,71318.0
2020-10-14 15:35:00,31.5,31.51,31.36,31.38,77730.0,30.5674,30.5771,30.4315,30.4509,77730.0
2020-10-14 15:40:00,31.4,31.49,31.4,31.46,56526.0,30.4703,30.5577,30.4703,30.5285,56526.0
2020-10-14 15:45:00,31.46,31.48,31.32,31.36,109656.0,30.5285,30.5479,30.3927,30.4315,109656.0
2020-10-14 15:50:00,31.34,31.47,31.34,31.36,146244.0,30.4121,30.5382,30.4121,30.4315,146244.0
2020-10-14 15:55:00,31.36,31.41,31.17,31.23,392996.0,30.4315,30.48,30.2471,30.3054,392996.0
2020-10-15 09:30:00,30.05,30.25,29.92,30.22,915274.0,29.1603,29.3544,29.0341,29.3253,915274.0
2020-10-15 09:35:00,30.21,30.29,30.18,30.21,198096.0,29.3156,29.3932,29.2864,29.3156,198096.0
2020-10-15 09:40:00,30.21,30.36,30.13,30.35,222618.0,29.3156,29.4611,29.2379,29.4514,222618.0
2020-10-15 09:45:00,30.34,30.41,30.34,30.39,221380.0,29.4417,29.5096,29.4417,29.4902,221380.0
2020-10-15 09:50:00,30.37,30.56,30.36,30.54,321214.0,29.4708,29.6552,29.4611,29.6358,321214.0
2020-10-15 09:55:00,30.54,30.58,30.48,30.58,161850.0,29.6358,29.6746,29.5776,29.6746,161850.0
2020-10-15 10:00:00,30.59,30.61,30.49,30.53,136552.0,29.6843,29.7037,29.5873,29.6261,136552.0
2020-10-15 10:05:00,30.53,30.6,30.36,30.36,229422.0,29.6261,29.694,29.4611,29.4611,229422.0
2020-10-15 10:10:00,30.36,30.44,30.32,30.36,81242.0,29.4611,29.5387,29.4223,29.4611,81242.0
2020-10-15 10:15:00,30.36,30.54,30.29,30.45,167174.0,29.4611,29.6358,29.3932,29.5484,167174.0
2020-10-15 10:20:00,30.46,30.49,30.38,30.44,99804.0,29.5581,29.5873,29.4805,29.5387,99804.0
2020-10-15 10:25:00,30.44,30.45,30.28,30.33,94304.0,29.5387,29.5484,29.3835,29.432,94304.0
2020-10-15 10:30:00,30.33,30.37,30.18,30.23,120978.0,29.432,29.4708,29.2864,29.335,120978.0
2020-10-15 10:35:00,30.24,30.25,30.14,30.24,212910.0,29.3447,29.3544,29.2476,29.3447,212910.0
2020-10-15 10:40:00,30.23,30.28,30.1,30.17,118776.0,29.335,29.3835,29.2088,29.2767,118776.0
2020-10-15 10:45:00,30.17,30.3,30.11,30.24,132304.0,29.2767,29.4029,29.2185,29.3447,132304.0
2020-10-15 10:50:00,30.25,30.32,30.2,30.2,79218.0,29.3544,29.4223,29.3058,29.3058,79218.0
2020-10-15 10:55:00,30.19,30.38,30.18,30.34,130080.0,29.2961,29.4805,29.2864,29.4417,130080.0
2020-10-15 11:00:00,30.35,30.36,30.15,30.26,70992.0,29.4514,29.4611,29.2573,29.3641,70992.0
2020-10-15 11:05:00,30.29,30.55,30.27,30.5,181792.0,29.3932,29.6455,29.3738,29.597,181792.0
2020-10-15 11:10:00,30.48,30.55,30.47,30.5,99724.0,29.5776,29.6455,29.5679,29.597,99724.0
2020-10-15 11:15:00,30.56,30.68,30.52,30.65,155616.0,29.6552,29.7716,29.6164,29.7425,155616.0
2020-10-15 11:20:00,30.65,30.68,30.6,30.64,46932.0,29.7425,29.7716,29.694,29.7328,46932.0
2020-10-15 11:25:00,30.66,30.68,30.5,30.53,89706.0,29.7522,29.7716,29.597,29.6261,89706.0
2020-10-15 11:30:00,30.53,30.61,30.5,30.56,124032.0,29.6261,29.7037,29.597,29.6552,124032.0
2020-10-15 11:35:00,30.57,30.61,30.5,30.6,91096.0,29.6649,29.7037,29.597,29.694,91096.0
2020-10-15 11:40:00,30.61,30.68,30.59,30.61,129640.0,29.7037,29.7716,29.6843,29.7037,129640.0
2020-10-15 11:45:00,30.61,30.68,30.58,30.58,91198.0,29.7037,29.7716,29.6746,29.6746,91198.0
2020-10-15 11:50:00,30.6,30.77,30.52,30.72,175522.0,29.694,29.859,29.6164,29.8105,175522.0
2020-10-15 11:55:00,30.71,30.75,30.56,30.57,58990.0,29.8007,29.8396,29.6552,29.6649,58990.0
2020-10-15 12:00:00,30.57,30.61,30.53,30.6,175016.0,29.6649,29.7037,29.6261,29.694,175016.0
2020-10-15 12:05:00,30.59,30.65,30.55,30.55,113260.0,29.6843,29.7425,29.6455,29.6455,113260.0
2020-10-15 12:10:00,30.55,30.56,30.5,30.54,27870.0,29.6455,29.6552,29.597,29.6358,27870.0
2020-10-15 12:15:00,30.55,30.58,30.51,30.52,61416.0,29.6455,29.6746,29.6067,29.6164,61416.0
2020-10-15 12:20:00,30.53,30.56,30.46,30.5,64396.0,29.6261,29.6552,29.5581,29.597,64396.0
2020-10-15 12:25:00,30.5,30.56,30.46,30.48,32222.0,29.597,29.6552,29.5581,29.5776,32222.0
2020-10-15 12:30:00,30.49,30.53,30.43,30.46,76028.0,29.5873,29.6261,29.529,29.5581,76028.0
2020-10-15 12:35:00,30.46,30.52,30.44,30.5,83988.0,29.5581,29.6164,29.5387,29.597,83988.0
2020-10-15 12:40:00,30.48,30.55,30.45,30.45,23810.0,29.5776,29.6455,29.5484,29.5484,23810.0
2020-10-15 12:45:00,30.45,30.53,30.37,30.49,81486.0,29.5484,29.6261,29.4708,29.5873,81486.0
2020-10-15 12:50:00,30.49,30.65,30.48,30.61,101444.0,29.5873,29.7425,29.5776,29.7037,101444.0
2020-10-15 12:55:00,30.6,30.66,30.59,30.65,40874.0,29.694,29.7522,29.6843,29.7425,40874.0
2020-10-15 13:00:00,30.64,30.68,30.63,30.64,20742.0,29.7328,29.7716,29.7231,29.7328,20742.0
2020-10-15 13:05:00,30.67,30.68,30.63,30.64,27548.0,29.7619,29.7716,29.7231,29.7328,27548.0
2020-10-15 13:10:00,30.67,30.75,30.65,30.72,96874.0,29.7619,29.8396,29.7425,29.8105,96874.0
2020-10-15 13:15:00,30.73,30.77,30.65,30.69,138592.0,29.8202,29.859,29.7425,29.7813,138592.0
2020-10-15 13:20:00,30.71,30.73,30.67,30.68,53832.0,29.8007,29.8202,29.7619,29.7716,53832.0
2020-10-15 13:25:00,30.69,30.78,30.68,30.7,80042.0,29.7813,29.8687,29.7716,29.791,80042.0
2020-10-15 13:30:00,30.69,30.75,30.68,30.75,26308.0,29.7813,29.8396,29.7716,29.8396,26308.0
2020-10-15 13:35:00,30.76,30.82,30.76,30.76,62978.0,29.8493,29.9075,29.8493,29.8493,62978.0
2020-10-15 13:40:00,30.79,30.89,30.77,30.88,90938.0,29.8784,29.9754,29.859,29.9657,90938.0
2020-10-15 13:45:00,30.88,30.9,30.78,30.8,108408.0,29.9657,29.9851,29.8687,29.8881,108408.0
2020-10-15 13:50:00,30.81,30.84,30.79,30.81,94272.0,29.8978,29.9269,29.8784,29.8978,94272.0
2020-10-15 13:55:00,30.8,30.83,30.79,30.83,13900.0,29.8881,29.9172,29.8784,29.9172,13900.0
2020-10-15 14:00:00,30.83,30.9,30.83,30.88,50770.0,29.9172,29.9851,29.9172,29.9657,50770.0
2020-10-15 14:05:00,30.89,30.95,30.88,30.93,97106.0,29.9754,30.0336,29.9657,30.0142,97106.0
2020-10-15 14:10:00,30.93,30.93,30.86,30.92,66818.0,30.0142,30.0142,29.9463,30.0045,66818.0
2020-10-15 14:15:00,30.93,30.95,30.9,30.91,58556.0,30.0142,30.0336,29.9851,29.9948,58556.0
2020-10-15 14:20:00,30.93,30.93,30.87,30.88,18660.0,30.0142,30.0142,29.956,29.9657,18660.0
2020-10-15 14:25:00,30.87,30.92,30.87,30.92,31940.0,29.956,30.0045,29.956,30.0045,31940.0
2020-10-15 14:30:00,30.89,30.95,30.89,30.94,63082.0,29.9754,30.0336,29.9754,30.0239,63082.0
2020-10-15 14:35:00,30.93,30.93,30.82,30.84,49890.0,30.0142,30.0142,29.9075,29.9269,49890.0
2020-10-15 14:40:00,30.86,30.86,30.79,30.8,36248.0,29.9463,29.9463,29.8784,29.8881,36248.0
2020-10-15 14:45:00,30.79,30.8,30.75,30.79,25526.0,29.8784,29.8881,29.8396,29.8784,25526.0
2020-10-15 14:50:00,30.8,30.88,30.8,30.85,62402.0,29.8881,29.9657,29.8881,29.9366,62402.0
2020-10-15 14:55:00,30.85,30.93,30.84,30.93,24014.0,29.9366,30.0142,29.9269,30.0142,24014.0
2020-10-15 15:00:00,30.93,31.0,30.92,30.97,86130.0,30.0142,30.0822,30.0045,30.053,86130.0
2020-10-15 15:05:00,30.97,31.0,30.95,31.0,60048.0,30.053,30.0822,30.0336,30.0822,60048.0
2020-10-15 15:10:00,31.0,31.02,30.9,30.94,73172.0,30.0822,30.1016,29.9851,30.0239,73172.0
2020-10-15 15:15:00,30.93,31.07,30.92,31.07,169538.0,30.0142,30.1501,30.0045,30.1501,169538.0
2020-10-15 15:20:00,31.06,31.07,31.04,31.06,80138.0,30.1404,30.1501,30.121,30.1404,80138.0
2020-10-15 15:25:00,31.06,31.15,31.06,31.13,76650.0,30.1404,30.2277,30.1404,30.2083,76650.0
2020-10-15 15:30:00,31.13,31.18,31.07,31.13,90928.0,30.2083,30.2568,30.1501,30.2083,90928.0
2020-10-15 15:35:00,31.13,31.15,31.09,31.11,63928.0,30.2083,30.2277,30.1695,30.1889,63928.0
2020-10-15 15:40:00,31.13,31.23,31.11,31.17,133920.0,30.2083,30.3054,30.1889,30.2471,133920.0
2020-10-15 15:45:00,31.17,31.18,30.99,30.99,193610.0,30.2471,30.2568,30.0725,30.0725,193610.0
2020-10-15 15:50:00,31.0,31.1,30.99,31.03,171160.0,30.0822,30.1792,30.0725,30.1113,171160.0
2020-10-15 15:55:00,31.03,31.1,30.99,31.09,165036.0,30.1113,30.1792,30.0725,30.1695,165036.0
2020-10-16 09:30:00,31.48,31.54,31.38,31.52,445098.0,30.5479,30.6062,30.4509,30.5868,445098.0
2020-10-16 09:35:00,31.5,31.54,31.35,31.39,174566.0,30.5674,30.6062,30.4218,30.4606,174566.0
2020-10-16 09:40:00,31.41,31.51,31.37,31.46,123674.0,30.48,30.5771,30.4412,30.5285,123674.0
2020-10-16 09:45:00,31.46,31.5,31.39,31.45,162188.0,30.5285,30.5674,30.4606,30.5188,162188.0
2020-10-16 09:50:00,31.46,31.46,31.3,31.35,193888.0,30.5285,30.5285,30.3733,30.4218,193888.0
2020-10-16 09:55:00,31.36,31.54,31.36,31.51,120778.0,30.4315,30.6062,30.4315,30.5771,120778.0
2020-10-16 10:00:00,31.51,31.68,31.51,31.65,227454.0,30.5771,30.742,30.5771,30.7129,227454.0
2020-10-16 10:05:00,31.64,31.66,31.61,31.64,82364.0,30.7032,30.7226,30.6741,30.7032,82364.0
2020-10-16 10:10:00,31.64,31.66,31.59,31.59,74210.0,30.7032,30.7226,30.6547,30.6547,74210.0
2020-10-16 10:15:00,31.6,31.8,31.59,31.79,82140.0,30.6644,30.8585,30.6547,30.8488,82140.0
2020-10-16 10:20:00,31.8,31.86,31.78,31.81,111286.0,30.8585,30.9167,30.8391,30.8682,111286.0
2020-10-16 10:25:00,31.83,31.93,31.83,31.93,147542.0,30.8876,30.9846,30.8876,30.9846,147542.0
2020-10-16 10:30:00,31.93,31.96,31.89,31.9,89190.0,30.9846,31.0137,30.9458,30.9555,89190.0
2020-10-16 10:35:00,31.91,31.95,31.88,31.9,67162.0,30.9652,31.004,30.9361,30.9555,67162.0
2020-10-16 10:40:00,31.91,31.91,31.84,31.84,37908.0,30.9652,30.9652,30.8973,30.8973,37908.0
2020-10-16 10:45:00,31.84,31.86,31.75,31.76,94750.0,30.8973,30.9167,30.81,30.8197,94750.0
2020-10-16 10:50:00,31.75,31.8,31.7,31.79,84842.0,30.81,30.8585,30.7614,30.8488,84842.0
2020-10-16 10:55:00,31.8,31.8,31.71,31.74,53992.0,30.8585,30.8585,30.7711,30.8003,53992.0
2020-10-16 11:00:00,31.73,31.73,31.68,31.7,57284.0,30.7905,30.7905,30.742,30.7614,57284.0
2020-10-16 11:05:00,31.69,31.69,31.63,31.65,49134.0,30.7517,30.7517,30.6935,30.7129,49134.0
2020-10-16 11:10:00,31.65,31.67,31.54,31.64,188568.0,30.7129,30.7323,30.6062,30.7032,188568.0
2020-10-16 11:15:00,31.64,31.65,31.52,31.6,101714.0,30.7032,30.7129,30.5868,30.6644,101714.0
2020-10-16 11:20:00,31.6,31.6,31.4,31.42,194652.0,30.6644,30.6644,30.4703,30.4897,194652.0
2020-10-16 11:25:00,31.41,31.53,31.38,31.52,247592.0,30.48,30.5965,30.4509,30.5868,247592.0
2020-10-16 11:30:00,31.5,31.56,31.45,31.54,71746.0,30.5674,30.6256,30.5188,30.6062,71746.0
2020-10-16 11:35:00,31.54,31.58,31.5,31.51,34816.0,30.6062,30.645,30.5674,30.5771,34816.0
2020-10-16 11:40:00,31.5,31.59,31.48,31.54,28418.0,30.5674,30.6547,30.5479,30.6062,28418.0
2020-10-16 11:45:00,31.53,31.64,31.53,31.63,45908.0,30.5965,30.7032,30.5965,30.6935,45908.0
2020-10-16 11:50:00,31.63,31.64,31.61,31.64,42042.0,30.6935,30.7032,30.6741,30.7032,42042.0
2020-10-16 11:55:00,31.63,31.64,31.59,31.61,62816.0,30.6935,30.7032,30.6547,30.6741,62816.0
2020-10-16 12:00:00,31.61,31.62,31.56,31.6,25926.0,30.6741,30.6838,30.6256,30.6644,25926.0
2020-10-16 12:05:00,31.57,31.57,31.39,31.47,131046.0,30.6353,30.6353,30.4606,30.5382,131046.0
2020-10-16 12:10:00,31.47,31.51,31.42,31.51,21044.0,30.5382,30.5771,30.4897,30.5771,21044.0
2020-10-16 12:15:00,31.51,31.53,31.48,31.5,26090.0,30.5771,30.5965,30.5479,30.5674,26090.0
2020-10-16 12:20:00,31.5,31.5,31.44,31.48,43048.0,30.5674,30.5674,30.5091,30.5479,43048.0
2020-10-16 12:25:00,31.47,31.57,31.46,31.55,47852.0,30.5382,30.6353,30.5285,30.6159,47852.0
2020-10-16 12:30:00,31.54,31.55,31.4,31.46,56224.0,30.6062,30.6159,30.4703,30.5285,56224.0
2020-10-16 12:35:00,31.45,31.45,31.38,31.43,55422.0,30.5188,30.5188,30.4509,30.4994,55422.0
2020-10-16 12:40:00,31.43,31.43,31.34,31.36,49282.0,30.4994,30.4994,30.4121,30.4315,49282.0
2020-10-16 12:45:00,31.38,31.43,31.38,31.42,28908.0,30.4509,30.4994,30.4509,30.4897,28908.0
2020-10-16 12:50:00,31.42,31.43,31.32,31.43,50444.0,30.4897,30.4994,30.3927,30.4994,50444.0
2020-10-16 12:55:00,31.43,31.51,31.4,31.49,58224.0,30.4994,30.5771,30.4703,30.5577,58224.0
2020-10-16 13:00:00,31.49,31.5,31.47,31.47,28366.0,30.5577,30.5674,30.5382,30.5382,28366.0
2020-10-16 13:05:00,31.48,31.52,31.46,31.51,44692.0,30.5479,30.5868,30.5285,30.5771,44692.0
2020-10-16 13:10:00,31.5,31.53,31.5,31.51,24770.0,30.5674,30.5965,30.5674,30.5771,24770.0
2020-10-16 13:15:00,31.52,31.61,31.52,31.58,75214.0,30.5868,30.6741,30.5868,30.645,75214.0
2020-10-16 13:20:00,31.59,31.59,31.56,31.56,106006.0,30.6547,30.6547,30.6256,30.6256,106006.0
2020-10-16 13:25:00,31.56,31.57,31.53,31.57,39126.0,30.6256,30.6353,30.5965,30.6353,39126.0
2020-10-16 13:30:00,31.58,31.58,31.51,31.55,36722.0,30.645,30.645,30.5771,30.6159,36722.0
2020-10-16 13:35:00,31.56,31.61,31.55,31.59,21490.0,30.6256,30.6741,30.6159,30.6547,21490.0
2020-10-16 13:40:00,31.59,31.61,31.56,31.56,39064.0,30.6547,30.6741,30.6256,30.6256,39064.0
2020-10-16 13:45:00,31.57,31.61,31.53,31.61,46664.0,30.6353,30.6741,30.5965,30.6741,46664.0
2020-10-16 13:50:00,31.6,31.64,31.6,31.61,40734.0,30.6644,30.7032,30.6644,30.6741,40734.0
2020-10-16 13:55:00,31.6,31.6,31.55,31.55,16580.0,30.6644,30.6644,30.6159,30.6159,16580.0
2020-10-16 14:00:00,31.57,31.61,31.48,31.5,76156.0,30.6353,30.6741,30.5479,30.5674,76156.0
2020-10-16 14:05:00,31.5,31.61,31.5,31.6,36400.0,30.5674,30.6741,30.5674,30.6644,36400.0
2020-10-16 14:10:00,31.61,31.68,31.59,31.65,73090.0,30.6741,30.742,30.6547,30.7129,73090.0
2020-10-16 14:15:00,31.64,31.66,31.63,31.64,27946.0,30.7032,30.7226,30.6935,30.7032,27946.0
2020-10-16 14:20:00,31.63,31.66,31.61,31.62,64784.0,30.6935,30.7226,30.6741,30.6838,64784.0
2020-10-16 14:25:00,31.61,31.67,31.6,31.65,51960.0,30.6741,30.7323,30.6644,30.7129,51960.0
2020-10-16 14:30:00,31.65,31.67,31.63,31.66,24416.0,30.7129,30.7323,30.6935,30.7226,24416.0
2020-10-16 14:35:00,31.67,31.7,31.65,31.68,60738.0,30.7323,30.7614,30.7129,30.742,60738.0
2020-10-16 14:40:00,31.65,31.66,31.61,31.65,37428.0,30.7129,30.7226,30.6741,30.7129,37428.0
2020-10-16 14:45:00,31.65,31.65,31.59,31.61,42140.0,30.7129,30.7129,30.6547,30.6741,42140.0
2020-10-16 14:50:00,31.61,31.71,31.6,31.71,49460.0,30.6741,30.7711,30.6644,30.7711,49460.0
2020-10-16 14:55:00,31.71,31.73,31.69,31.73,18118.0,30.7711,30.7905,30.7517,30.7905,18118.0
2020-10-16 15:00:00,31.73,31.73,31.57,31.57,73148.0,30.7905,30.7905,30.6353,30.6353,73148.0
2020-10-16 15:05:00,31.57,31.61,31.52,31.56,78392.0,30.6353,30.6741,30.5868,30.6256,78392.0
2020-10-16 15:10:00,31.55,31.57,31.43,31.44,158308.0,30.6159,30.6353,30.4994,30.5091,158308.0
2020-10-16 15:15:00,31.43,31.5,31.43,31.46,66766.0,30.4994,30.5674,30.4994,30.5285,66766.0
2020-10-16 15:20:00,31.46,31.47,31.39,31.44,71800.0,30.5285,30.5382,30.4606,30.5091,71800.0
2020-10-16 15:25:00,31.44,31.47,31.42,31.45,97552.0,30.5091,30.5382,30.4897,30.5188,97552.0
2020-10-16 15:30:00,31.45,31.46,31.34,31.36,70866.0,30.5188,30.5285,30.4121,30.4315,70866.0
2020-10-16 15:35:00,31.36,31.42,31.33,31.34,69264.0,30.4315,30.4897,30.4024,30.4121,69264.0
2020-10-16 15:40:00,31.33,31.34,31.25,31.31,213950.0,30.4024,30.4121,30.3248,30.383,213950.0
2020-10-16 15:45:00,31.29,31.36,31.29,31.3,48042.0,30.3636,30.4315,30.3636,30.3733,48042.0
2020-10-16 15:50:00,31.3,31.3,31.14,31.15,282080.0,30.3733,30.3733,30.218,30.2277,282080.0
2020-10-16 15:55:00,31.18,31.18,30.98,31.02,227678.0,30.2568,30.2568,30.0628,30.1016,227678.0
2020-10-19 09:30:00,31.39,31.48,31.39,31.48,289702.0,30.4606,30.5479,30.4606,30.5479,289702.0
2020-10-19 09:35:00,31.49,31.54,31.49,31.54,184558.0,30.5577,30.6062,30.5577,30.6062,184558.0
2020-10-19 09:40:00,31.54,31.56,31.47,31.53,89390.0,30.6062,30.6256,30.5382,30.5965,89390.0
2020-10-19 09:45:00,31.55,31.57,31.47,31.53,144110.0,30.6159,30.6353,30.5382,30.5965,144110.0
2020-10-19 09:50:00,31.53,31.56,31.45,31.49,143652.0,30.5965,30.6256,30.5188,30.5577,143652.0
2020-10-19 09:55:00,31.48,31.5,31.34,31.36,125288.0,30.5479,30.5674,30.4121,30.4315,125288.0
2020-10-19 10:00:00,31.35,31.35,31.23,31.3,254556.0,30.4218,30.4218,30.3054,30.3733,254556.0
2020-10-19 10:05:00,31.3,31.3,31.03,31.03,279154.0,30.3733,30.3733,30.1113,30.1113,279154.0
2020-10-19 10:10:00,31.04,31.07,30.92,31.07,261194.0,30.121,30.1501,30.0045,30.1501,261194.0
2020-10-19 10:15:00,31.06,31.22,31.04,31.19,243804.0,30.1404,30.2956,30.121,30.2665,243804.0
2020-10-19 10:20:00,31.19,31.22,31.15,31.2,131754.0,30.2665,30.2956,30.2277,30.2762,131754.0
2020-10-19 10:25:00,31.2,31.31,31.19,31.3,172864.0,30.2762,30.383,30.2665,30.3733,172864.0
2020-10-19 10:30:00,31.3,31.31,31.17,31.17,199340.0,30.3733,30.383,30.2471,30.2471,199340.0
2020-10-19 10:35:00,31.17,31.17,30.92,30.97,315382.0,30.2471,30.2471,30.0045,30.053,315382.0
2020-10-19 10:40:00,30.98,31.1,30.89,30.91,209980.0,30.0628,30.1792,29.9754,29.9948,209980.0
2020-10-19 10:45:00,30.9,31.02,30.78,30.9,245500.0,29.9851,30.1016,29.8687,29.9851,245500.0
2020-10-19 10:50:00,30.93,30.98,30.84,30.91,102126.0,30.0142,30.0628,29.9269,29.9948,102126.0
2020-10-19 10:55:00,30.89,31.02,30.85,30.98,158554.0,29.9754,30.1016,29.9366,30.0628,158554.0
2020-10-19 11:00:00,30.96,31.05,30.96,31.02,69474.0,30.0433,30.1307,30.0433,30.1016,69474.0
2020-10-19 11:05:00,31.02,31.04,30.93,30.95,149032.0,30.1016,30.121,30.0142,30.0336,149032.0
2020-10-19 11:10:00,30.96,31.0,30.93,30.98,78220.0,30.0433,30.0822,30.0142,30.0628,78220.0
2020-10-19 11:15:00,31.0,31.05,30.88,30.93,81350.0,30.0822,30.1307,29.9657,30.0142,81350.0
2020-10-19 11:20:00,30.91,30.93,30.58,30.64,309216.0,29.9948,30.0142,29.6746,29.7328,309216.0
2020-10-19 11:25:00,30.66,30.79,30.61,30.78,109338.0,29.7522,29.8784,29.7037,29.8687,109338.0
2020-10-19 11:30:00,30.79,30.83,30.69,30.75,78710.0,29.8784,29.9172,29.7813,29.8396,78710.0
2020-10-19 11:35:00,30.78,30.89,30.78,30.86,135948.0,29.8687,29.9754,29.8687,29.9463,135948.0
2020-10-19 11:40:00,30.85,30.91,30.82,30.84,106004.0,29.9366,29.9948,29.9075,29.9269,106004.0
2020-10-19 11:45:00,30.82,30.86,30.77,30.77,64848.0,29.9075,29.9463,29.859,29.859,64848.0
2020-10-19 11:50:00,30.78,30.82,30.74,30.75,48080.0,29.8687,29.9075,29.8299,29.8396,48080.0
2020-10-19 11:55:00,30.73,30.81,30.72,30.74,39420.0,29.8202,29.8978,29.8105,29.8299,39420.0
2020-10-19 12:00:00,30.73,30.86,30.66,30.79,121750.0,29.8202,29.9463,29.7522,29.8784,121750.0
2020-10-19 12:05:00,30.78,30.83,30.64,30.77,80606.0,29.8687,29.9172,29.7328,29.859,80606.0
2020-10-19 12:10:00,30.78,30.83,30.66,30.7,77216.0,29.8687,29.9172,29.7522,29.791,77216.0
2020-10-19 12:15:00,30.68,30.78,30.65,30.68,53998.0,29.7716,29.8687,29.7425,29.7716,53998.0
2020-10-19 12:20:00,30.69,30.7,30.59,30.66,104618.0,29.7813,29.791,29.6843,29.7522,104618.0
2020-10-19 12:25:00,30.67,30.68,30.59,30.65,57602.0,29.7619,29.7716,29.6843,29.7425,57602.0
2020-10-19 12:30:00,30.65,30.75,30.64,30.68,32718.0,29.7425,29.8396,29.7328,29.7716,32718.0
2020-10-19 12:35:00,30.68,30.75,30.66,30.67,28060.0,29.7716,29.8396,29.7522,29.7619,28060.0
2020-10-19 12:40:00,30.68,30.79,30.68,30.77,20230.0,29.7716,29.8784,29.7716,29.859,20230.0
2020-10-19 12:45:00,30.76,30.79,30.74,30.76,8806.0,29.8493,29.8784,29.8299,29.8493,8806.0
2020-10-19 12:50:00,30.76,30.8,30.72,30.72,17084.0,29.8493,29.8881,29.8105,29.8105,17084.0
2020-10-19 12:55:00,30.72,30.79,30.72,30.73,53076.0,29.8105,29.8784,29.8105,29.8202,53076.0
2020-10-19 13:00:00,30.72,30.78,30.61,30.61,99914.0,29.8105,29.8687,29.7037,29.7037,99914.0
2020-10-19 13:05:00,30.61,30.66,30.6,30.64,24882.0,29.7037,29.7522,29.694,29.7328,24882.0
2020-10-19 13:10:00,30.64,30.72,30.63,30.71,18058.0,29.7328,29.8105,29.7231,29.8007,18058.0
2020-10-19 13:15:00,30.72,30.73,30.68,30.7,11470.0,29.8105,29.8202,29.7716,29.791,11470.0
2020-10-19 13:20:00,30.73,30.74,30.66,30.68,23102.0,29.8202,29.8299,29.7522,29.7716,23102.0
2020-10-19 13:25:00,30.69,30.69,30.61,30.65,44216.0,29.7813,29.7813,29.7037,29.7425,44216.0
2020-10-19 13:30:00,30.64,30.65,30.5,30.53,163040.0,29.7328,29.7425,29.597,29.6261,163040.0
2020-10-19 13:35:00,30.53,30.56,30.5,30.5,28158.0,29.6261,29.6552,29.597,29.597,28158.0
2020-10-19 13:40:00,30.52,30.54,30.43,30.48,164892.0,29.6164,29.6358,29.529,29.5776,164892.0
2020-10-19 13:45:00,30.48,30.49,30.3,30.39,112610.0,29.5776,29.5873,29.4029,29.4902,112610.0
2020-10-19 13:50:00,30.37,30.41,30.3,30.33,129530.0,29.4708,29.5096,29.4029,29.432,129530.0
2020-10-19 13:55:00,30.34,30.4,30.31,30.38,203092.0,29.4417,29.4999,29.4126,29.4805,203092.0
2020-10-19 14:00:00,30.34,30.38,30.22,30.23,111348.0,29.4417,29.4805,29.3253,29.335,111348.0
2020-10-19 14:05:00,30.25,30.33,30.21,30.29,98276.0,29.3544,29.432,29.3156,29.3932,98276.0
2020-10-19 14:10:00,30.29,30.41,30.27,30.39,73098.0,29.3932,29.5096,29.3738,29.4902,73098.0
2020-10-19 14:15:00,30.42,30.46,30.39,30.41,88424.0,29.5193,29.5581,29.4902,29.5096,88424.0
2020-10-19 14:20:00,30.41,30.44,30.38,30.44,52402.0,29.5096,29.5387,29.4805,29.5387,52402.0
2020-10-19 14:25:00,30.43,30.45,30.38,30.42,71196.0,29.529,29.5484,29.4805,29.5193,71196.0
2020-10-19 14:30:00,30.4,30.4,30.11,30.15,131630.0,29.4999,29.4999,29.2185,29.2573,131630.0
2020-10-19 14:35:00,30.14,30.16,30.0,30.02,109526.0,29.2476,29.267,29.1118,29.1312,109526.0
2020-10-19 14:40:00,30.03,30.08,29.93,29.93,159672.0,29.1409,29.1894,29.0438,29.0438,159672.0
2020-10-19 14:45:00,29.93,29.93,29.8,29.8,164344.0,29.0438,29.0438,28.9177,28.9177,164344.0
2020-10-19 14:50:00,29.8,29.83,29.72,29.81,111222.0,28.9177,28.9468,28.8401,28.9274,111222.0
2020-10-19 14:55:00,29.79,29.91,29.66,29.68,240102.0,28.908,29.0244,28.7818,28.8012,240102.0
2020-10-19 15:00:00,29.66,29.69,29.42,29.55,350562.0,28.7818,28.8109,28.5489,28.6751,350562.0
2020-10-19 15:05:00,29.56,29.61,29.47,29.61,148840.0,28.6848,28.7333,28.5975,28.7333,148840.0
2020-10-19 15:10:00,29.61,29.77,29.51,29.72,195126.0,28.7333,28.8886,28.6363,28.8401,195126.0
2020-10-19 15:15:00,29.7,29.7,29.5,29.54,130274.0,28.8207,28.8207,28.6266,28.6654,130274.0
2020-10-19 15:20:00,29.52,29.6,29.43,29.43,164542.0,28.646,28.7236,28.5586,28.5586,164542.0
2020-10-19 15:25:00,29.43,29.62,29.43,29.61,179568.0,28.5586,28.743,28.5586,28.7333,179568.0
2020-10-19 15:30:00,29.6,29.75,29.6,29.68,218550.0,28.7236,28.8692,28.7236,28.8012,218550.0
2020-10-19 15:35:00,29.68,29.8,29.66,29.79,115148.0,28.8012,28.9177,28.7818,28.908,115148.0
2020-10-19 15:40:00,29.79,29.8,29.63,29.64,154500.0,28.908,28.9177,28.7527,28.7624,154500.0
2020-10-19 15:45:00,29.64,29.7,29.58,29.63,161028.0,28.7624,28.8207,28.7042,28.7527,161028.0
2020-10-19 15:50:00,29.62,29.62,29.36,29.39,305222.0,28.743,28.743,28.4907,28.5198,305222.0
2020-10-19 15:55:00,29.4,29.65,29.38,29.61,401288.0,28.5295,28.7721,28.5101,28.7333,401288.0
2020-10-20 09:30:00,29.98,30.13,29.92,29.99,357552.0,29.0924,29.2379,29.0341,29.1021,357552.0
2020-10-20 09:35:00,30.0,30.1,29.87,30.02,218646.0,29.1118,29.2088,28.9856,29.1312,218646.0
2020-10-20 09:40:00,29.99,30.19,29.96,30.12,342012.0,29.1021,29.2961,29.073,29.2282,342012.0
2020-10-20 09:45:00,30.15,30.19,30.09,30.11,111990.0,29.2573,29.2961,29.1991,29.2185,111990.0
2020-10-20 09:50:00,30.13,30.16,29.99,30.1,171360.0,29.2379,29.267,29.1021,29.2088,171360.0
2020-10-20 09:55:00,30.09,30.35,30.08,30.35,161380.0,29.1991,29.4514,29.1894,29.4514,161380.0
2020-10-20 10:00:00,30.34,30.38,30.25,30.32,310324.0,29.4417,29.4805,29.3544,29.4223,310324.0
2020-10-20 10:05:00,30.33,30.39,30.32,30.33,141612.0,29.432,29.4902,29.4223,29.432,141612.0
2020-10-20 10:10:00,30.33,30.43,30.33,30.35,117978.0,29.432,29.529,29.432,29.4514,117978.0
2020-10-20 10:15:00,30.35,30.46,30.28,30.31,206238.0,29.4514,29.5581,29.3835,29.4126,206238.0
2020-10-20 10:20:00,30.32,30.32,30.2,30.22,116582.0,29.4223,29.4223,29.3058,29.3253,116582.0
2020-10-20 10:25:00,30.22,30.24,30.12,30.19,93814.0,29.3253,29.3447,29.2282,29.2961,93814.0
2020-10-20 10:30:00,30.21,30.27,30.2,30.24,83882.0,29.3156,29.3738,29.3058,29.3447,83882.0
2020-10-20 10:35:00,30.21,30.23,30.17,30.22,63540.0,29.3156,29.335,29.2767,29.3253,63540.0
2020-10-20 10:40:00,30.22,30.29,30.15,30.24,119698.0,29.3253,29.3932,29.2573,29.3447,119698.0
2020-10-20 10:45:00,30.24,30.31,30.08,30.16,113696.0,29.3447,29.4126,29.1894,29.267,113696.0
2020-10-20 10:50:00,30.14,30.25,30.14,30.19,122660.0,29.2476,29.3544,29.2476,29.2961,122660.0
2020-10-20 10:55:00,30.2,30.2,30.02,30.02,140246.0,29.3058,29.3058,29.1312,29.1312,140246.0
2020-10-20 11:00:00,30.02,30.04,29.78,29.85,309680.0,29.1312,29.1506,28.8983,28.9662,309680.0
2020-10-20 11:05:00,29.84,29.95,29.79,29.93,61256.0,28.9565,29.0632,28.908,29.0438,61256.0
2020-10-20 11:10:00,29.93,30.01,29.92,29.97,84376.0,29.0438,29.1215,29.0341,29.0827,84376.0
2020-10-20 11:15:00,29.96,30.03,29.96,30.01,60034.0,29.073,29.1409,29.073,29.1215,60034.0
2020-10-20 11:20:00,29.99,30.11,29.92,30.06,104570.0,29.1021,29.2185,29.0341,29.17,104570.0
2020-10-20 11:25:00,30.06,30.11,30.01,30.03,95856.0,29.17,29.2185,29.1215,29.1409,95856.0
2020-10-20 11:30:00,30.04,30.06,29.95,29.95,40782.0,29.1506,29.17,29.0632,29.0632,40782.0
2020-10-20 11:35:00,29.94,30.01,29.94,30.0,29352.0,29.0535,29.1215,29.0535,29.1118,29352.0
2020-10-20 11:40:00,29.99,30.06,29.96,30.04,40946.0,29.1021,29.17,29.073,29.1506,40946.0
2020-10-20 11:45:00,30.04,30.12,30.03,30.1,82018.0,29.1506,29.2282,29.1409,29.2088,82018.0
2020-10-20 11:50:00,30.1,30.15,30.08,30.12,47002.0,29.2088,29.2573,29.1894,29.2282,47002.0
2020-10-20 11:55:00,30.13,30.18,30.09,30.18,59670.0,29.2379,29.2864,29.1991,29.2864,59670.0
2020-10-20 12:00:00,30.17,30.24,30.15,30.23,70018.0,29.2767,29.3447,29.2573,29.335,70018.0
2020-10-20 12:05:00,30.23,30.27,30.18,30.18,77756.0,29.335,29.3738,29.2864,29.2864,77756.0
2020-10-20 12:10:00,30.19,30.23,30.18,30.2,26714.0,29.2961,29.335,29.2864,29.3058,26714.0
2020-10-20 12:15:00,30.2,30.25,30.18,30.2,14524.0,29.3058,29.3544,29.2864,29.3058,14524.0
2020-10-20 12:20:00,30.19,30.22,30.17,30.19,45798.0,29.2961,29.3253,29.2767,29.2961,45798.0
2020-10-20 12:25:00,30.19,30.21,30.16,30.16,30826.0,29.2961,29.3156,29.267,29.267,30826.0
2020-10-20 12:30:00,30.16,30.52,30.14,30.52,321864.0,29.267,29.6164,29.2476,29.6164,321864.0
2020-10-20 12:35:00,30.52,30.58,30.36,30.41,344836.0,29.6164,29.6746,29.4611,29.5096,344836.0
2020-10-20 12:40:00,30.41,30.52,30.41,30.48,160942.0,29.5096,29.6164,29.5096,29.5776,160942.0
2020-10-20 12:45:00,30.49,30.51,30.4,30.4,115700.0,29.5873,29.6067,29.4999,29.4999,115700.0
2020-10-20 12:50:00,30.41,30.41,30.32,30.34,108888.0,29.5096,29.5096,29.4223,29.4417,108888.0
2020-10-20 12:55:00,30.35,30.42,30.31,30.42,78678.0,29.4514,29.5193,29.4126,29.5193,78678.0
2020-10-20 13:00:00,30.42,30.48,30.39,30.45,84740.0,29.5193,29.5776,29.4902,29.5484,84740.0
2020-10-20 13:05:00,30.43,30.53,30.43,30.45,51932.0,29.529,29.6261,29.529,29.5484,51932.0
2020-10-20 13:10:00,30.44,30.61,30.43,30.57,177028.0,29.5387,29.7037,29.529,29.6649,177028.0
2020-10-20 13:15:00,30.58,30.63,30.57,30.6,205896.0,29.6746,29.7231,29.6649,29.694,205896.0
2020-10-20 13:20:00,30.59,30.74,30.57,30.73,127484.0,29.6843,29.8299,29.6649,29.8202,127484.0
2020-10-20 13:25:00,30.72,30.8,30.71,30.75,105986.0,29.8105,29.8881,29.8007,29.8396,105986.0
2020-10-20 13:30:00,30.77,30.79,30.74,30.77,236730.0,29.859,29.8784,29.8299,29.859,236730.0
2020-10-20 13:35:00,30.77,30.85,30.75,30.83,107870.0,29.859,29.9366,29.8396,29.9172,107870.0
2020-10-20 13:40:00,30.81,30.86,30.79,30.8,37830.0,29.8978,29.9463,29.8784,29.8881,37830.0
2020-10-20 13:45:00,30.8,30.86,30.77,30.82,83184.0,29.8881,29.9463,29.859,29.9075,83184.0
2020-10-20 13:50:00,30.8,30.8,30.71,30.71,55124.0,29.8881,29.8881,29.8007,29.8007,55124.0
2020-10-20 13:55:00,30.71,30.73,30.48,30.59,278108.0,29.8007,29.8202,29.5776,29.6843,278108.0
2020-10-20 14:00:00,30.58,30.64,30.58,30.59,57260.0,29.6746,29.7328,29.6746,29.6843,57260.0
2020-10-20 14:05:00,30.6,30.61,30.43,30.56,97690.0,29.694,29.7037,29.529,29.6552,97690.0
2020-10-20 14:10:00,30.56,30.67,30.54,30.67,127402.0,29.6552,29.7619,29.6358,29.7619,127402.0
2020-10-20 14:15:00,30.66,30.73,30.64,30.68,103480.0,29.7522,29.8202,29.7328,29.7716,103480.0
2020-10-20 14:20:00,30.7,30.71,30.56,30.59,86918.0,29.791,29.8007,29.6552,29.6843,86918.0
2020-10-20 14:25:00,30.59,30.66,30.52,30.52,74022.0,29.6843,29.7522,29.6164,29.6164,74022.0
2020-10-20 14:30:00,30.54,30.61,30.54,30.59,34954.0,29.6358,29.7037,29.6358,29.6843,34954.0
2020-10-20 14:35:00,30.56,30.56,30.49,30.54,35028.0,29.6552,29.6552,29.5873,29.6358,35028.0
2020-10-20 14:40:00,30.55,30.61,30.5,30.57,49056.0,29.6455,29.7037,29.597,29.6649,49056.0
2020-10-20 14:45:00,30.56,30.56,30.42,30.47,51408.0,29.6552,29.6552,29.5193,29.5679,51408.0
2020-10-20 14:50:00,30.46,30.47,30.38,30.4,162194.0,29.5581,29.5679,29.4805,29.4999,162194.0
2020-10-20 14:55:00,30.42,30.45,30.38,30.4,128556.0,29.5193,29.5484,29.4805,29.4999,128556.0
2020-10-20 15:00:00,30.43,30.53,30.4,30.51,142780.0,29.529,29.6261,29.4999,29.6067,142780.0
2020-10-20 15:05:00,30.5,30.5,30.07,30.08,258506.0,29.597,29.597,29.1797,29.1894,258506.0
2020-10-20 15:10:00,30.1,30.1,29.86,30.02,352684.0,29.2088,29.2088,28.9759,29.1312,352684.0
2020-10-20 15:15:00,29.95,30.08,29.78,30.04,242796.0,29.0632,29.1894,28.8983,29.1506,242796.0
2020-10-20 15:20:00,30.03,30.15,29.95,30.12,174020.0,29.1409,29.2573,29.0632,29.2282,174020.0
2020-10-20 15:25:00,30.11,30.22,30.06,30.19,89274.0,29.2185,29.3253,29.17,29.2961,89274.0
2020-10-20 15:30:00,30.17,30.19,30.04,30.13,109542.0,29.2767,29.2961,29.1506,29.2379,109542.0
2020-10-20 15:35:00,30.1,30.11,29.92,30.03,192962.0,29.2088,29.2185,29.0341,29.1409,192962.0
2020-10-20 15:40:00,30.05,30.36,30.05,30.3,290480.0,29.1603,29.4611,29.1603,29.4029,290480.0
2020-10-20 15:45:00,30.29,30.31,30.11,30.13,184384.0,29.3932,29.4126,29.2185,29.2379,184384.0
2020-10-20 15:50:00,30.11,30.24,30.02,30.17,294100.0,29.2185,29.3447,29.1312,29.2767,294100.0
2020-10-20 15:55:00,30.15,30.18,29.95,29.96,333188.0,29.2573,29.2864,29.0632,29.073,333188.0
2020-10-21 09:30:00,29.93,30.02,29.9,30.02,210548.0,29.0438,29.1312,29.0147,29.1312,210548.0
2020-10-21 09:35:00,30.02,30.11,29.97,30.11,163560.0,29.1312,29.2185,29.0827,29.2185,163560.0
2020-10-21 09:40:00,30.11,30.34,30.11,30.32,224606.0,29.2185,29.4417,29.2185,29.4223,224606.0
2020-10-21 09:45:00,30.33,30.45,30.32,30.38,165246.0,29.432,29.5484,29.4223,29.4805,165246.0
2020-10-21 09:50:00,30.38,30.47,30.35,30.44,51576.0,29.4805,29.5679,29.4514,29.5387,51576.0
2020-10-21 09:55:00,30.45,30.52,30.4,30.48,139654.0,29.5484,29.6164,29.4999,29.5776,139654.0
2020-10-21 10:00:00,30.51,30.51,30.39,30.43,82976.0,29.6067,29.6067,29.4902,29.529,82976.0
2020-10-21 10:05:00,30.43,30.54,30.43,30.48,101616.0,29.529,29.6358,29.529,29.5776,101616.0
2020-10-21 10:10:00,30.48,30.54,30.45,30.52,74376.0,29.5776,29.6358,29.5484,29.6164,74376.0
2020-10-21 10:15:00,30.52,30.56,30.46,30.49,48446.0,29.6164,29.6552,29.5581,29.5873,48446.0
2020-10-21 10:20:00,30.49,30.53,30.43,30.43,113944.0,29.5873,29.6261,29.529,29.529,113944.0
2020-10-21 10:25:00,30.43,30.43,30.36,30.39,73874.0,29.529,29.529,29.4611,29.4902,73874.0
2020-10-21 10:30:00,30.39,30.42,30.32,30.36,115666.0,29.4902,29.5193,29.4223,29.4611,115666.0
2020-10-21 10:35:00,30.37,30.38,30.31,30.38,48816.0,29.4708,29.4805,29.4126,29.4805,48816.0
2020-10-21 10:40:00,30.38,30.43,30.35,30.39,56300.0,29.4805,29.529,29.4514,29.4902,56300.0
2020-10-21 10:45:00,30.39,30.41,30.23,30.23,128604.0,29.4902,29.5096,29.335,29.335,128604.0
2020-10-21 10:50:00,30.23,30.24,30.18,30.2,59106.0,29.335,29.3447,29.2864,29.3058,59106.0
2020-10-21 10:55:00,30.21,30.24,30.09,30.13,77394.0,29.3156,29.3447,29.1991,29.2379,77394.0
2020-10-21 11:00:00,30.14,30.16,30.05,30.08,65706.0,29.2476,29.267,29.1603,29.1894,65706.0
2020-10-21 11:05:00,30.06,30.08,29.99,29.99,95074.0,29.17,29.1894,29.1021,29.1021,95074.0
2020-10-21 11:10:00,30.0,30.0,29.84,29.88,179594.0,29.1118,29.1118,28.9565,28.9953,179594.0
2020-10-21 11:15:00,29.85,29.85,29.74,29.79,224614.0,28.9662,28.9662,28.8595,28.908,224614.0
2020-10-21 11:20:00,29.79,29.81,29.71,29.78,125948.0,28.908,28.9274,28.8304,28.8983,125948.0
2020-10-21 11:25:00,29.77,29.92,29.73,29.91,128446.0,28.8886,29.0341,28.8498,29.0244,128446.0
2020-10-21 11:30:00,29.9,30.02,29.9,29.99,112520.0,29.0147,29.1312,29.0147,29.1021,112520.0
2020-10-21 11:35:00,29.98,30.1,29.97,30.1,92998.0,29.0924,29.2088,29.0827,29.2088,92998.0
2020-10-21 11:40:00,30.1,30.11,30.04,30.1,67198.0,29.2088,29.2185,29.1506,29.2088,67198.0
2020-10-21 11:45:00,30.08,30.11,30.06,30.1,64740.0,29.1894,29.2185,29.17,29.2088,64740.0
2020-10-21 11:50:00,30.1,30.14,30.09,30.11,84684.0,29.2088,29.2476,29.1991,29.2185,84684.0
2020-10-21 11:55:00,30.11,30.11,29.83,29.89,153610.0,29.2185,29.2185,28.9468,29.005,153610.0
2020-10-21 12:00:00,29.9,29.97,29.85,29.93,60320.0,29.0147,29.0827,28.9662,29.0438,60320.0
2020-10-21 12:05:00,29.93,30.02,29.89,29.99,73568.0,29.0438,29.1312,29.005,29.1021,73568.0
2020-10-21 12:10:00,29.98,29.98,29.81,29.94,103562.0,29.0924,29.0924,28.9274,29.0535,103562.0
2020-10-21 12:15:00,29.96,29.96,29.86,29.86,55384.0,29.073,29.073,28.9759,28.9759,55384.0
2020-10-21 12:20:00,29.84,30.42,29.84,30.26,462346.0,28.9565,29.5193,28.9565,29.3641,462346.0
2020-10-21 12:25:00,30.25,30.31,30.05,30.1,291780.0,29.3544,29.4126,29.1603,29.2088,291780.0
2020-10-21 12:30:00,30.1,30.13,29.8,29.86,139516.0,29.2088,29.2379,28.9177,28.9759,139516.0
2020-10-21 12:35:00,29.8,29.92,29.79,29.91,62768.0,28.9177,29.0341,28.908,29.0244,62768.0
2020-10-21 12:40:00,29.9,29.93,29.81,29.88,82840.0,29.0147,29.0438,28.9274,28.9953,82840.0
2020-10-21 12:45:00,29.89,29.93,29.73,29.76,91902.0,29.005,29.0438,28.8498,28.8789,91902.0
2020-10-21 12:50:00,29.76,29.85,29.74,29.78,78598.0,28.8789,28.9662,28.8595,28.8983,78598.0
2020-10-21 12:55:00,29.79,29.88,29.73,29.81,127348.0,28.908,28.9953,28.8498,28.9274,127348.0
2020-10-21 13:00:00,29.78,29.96,29.77,29.95,84086.0,28.8983,29.073,28.8886,29.0632,84086.0
2020-10-21 13:05:00,29.95,29.95,29.86,29.89,102920.0,29.0632,29.0632,28.9759,29.005,102920.0
2020-10-21 13:10:00,29.86,29.95,29.84,29.93,44056.0,28.9759,29.0632,28.9565,29.0438,44056.0
2020-10-21 13:15:00,29.98,30.04,29.97,30.03,79370.0,29.0924,29.1506,29.0827,29.1409,79370.0
2020-10-21 13:20:00,30.02,30.03,29.96,30.02,59658.0,29.1312,29.1409,29.073,29.1312,59658.0
2020-10-21 13:25:00,30.02,30.04,29.98,30.02,31054.0,29.1312,29.1506,29.0924,29.1312,31054.0
2020-10-21 13:30:00,30.03,30.09,30.03,30.06,218172.0,29.1409,29.1991,29.1409,29.17,218172.0
2020-10-21 13:35:00,30.06,30.07,29.89,29.9,278396.0,29.17,29.1797,29.005,29.0147,278396.0
2020-10-21 13:40:00,29.9,30.0,29.9,29.98,84016.0,29.0147,29.1118,29.0147,29.0924,84016.0
2020-10-21 13:45:00,29.99,30.04,29.96,30.04,22542.0,29.1021,29.1506,29.073,29.1506,22542.0
2020-10-21 13:50:00,30.05,30.17,30.04,30.05,70860.0,29.1603,29.2767,29.1506,29.1603,70860.0
2020-10-21 13:55:00,30.06,30.06,29.95,30.0,50774.0,29.17,29.17,29.0632,29.1118,50774.0
2020-10-21 14:00:00,30.01,30.13,29.94,30.03,115414.0,29.1215,29.2379,29.0535,29.1409,115414.0
2020-10-21 14:05:00,30.03,30.09,30.0,30.08,96052.0,29.1409,29.1991,29.1118,29.1894,96052.0
2020-10-21 14:10:00,30.08,30.18,30.04,30.13,92014.0,29.1894,29.2864,29.1506,29.2379,92014.0
2020-10-21 14:15:00,30.15,30.18,30.09,30.1,65218.0,29.2573,29.2864,29.1991,29.2088,65218.0
2020-10-21 14:20:00,30.13,30.13,30.04,30.13,71030.0,29.2379,29.2379,29.1506,29.2379,71030.0
2020-10-21 14:25:00,30.13,30.3,30.11,30.24,141128.0,29.2379,29.4029,29.2185,29.3447,141128.0
2020-10-21 14:30:00,30.23,30.31,30.2,30.28,80844.0,29.335,29.4126,29.3058,29.3835,80844.0
2020-10-21 14:35:00,30.27,30.3,30.23,30.24,44950.0,29.3738,29.4029,29.335,29.3447,44950.0
2020-10-21 14:40:00,30.25,30.33,30.25,30.3,36866.0,29.3544,29.432,29.3544,29.4029,36866.0
2020-10-21 14:45:00,30.32,30.35,30.29,30.3,60556.0,29.4223,29.4514,29.3932,29.4029,60556.0
2020-10-21 14:50:00,30.3,30.34,30.25,30.29,44434.0,29.4029,29.4417,29.3544,29.3932,44434.0
2020-10-21 14:55:00,30.3,30.36,30.28,30.36,22932.0,29.4029,29.4611,29.3835,29.4611,22932.0
2020-10-21 15:00:00,30.38,30.39,30.21,30.22,89810.0,29.4805,29.4902,29.3156,29.3253,89810.0
2020-10-21 15:05:00,30.23,30.25,30.12,30.18,119554.0,29.335,29.3544,29.2282,29.2864,119554.0
2020-10-21 15:10:00,30.17,30.22,30.14,30.17,73920.0,29.2767,29.3253,29.2476,29.2767,73920.0
2020-10-21 15:15:00,30.16,30.19,30.06,30.16,85616.0,29.267,29.2961,29.17,29.267,85616.0
2020-10-21 15:20:00,30.16,30.24,30.14,30.23,50324.0,29.267,29.3447,29.2476,29.335,50324.0
2020-10-21 15:25:00,30.24,30.31,30.2,30.28,74930.0,29.3447,29.4126,29.3058,29.3835,74930.0
2020-10-21 15:30:00,30.25,30.32,30.11,30.17,146210.0,29.3544,29.4223,29.2185,29.2767,146210.0
2020-10-21 15:35:00,30.17,30.23,30.09,30.13,112000.0,29.2767,29.335,29.1991,29.2379,112000.0
2020-10-21 15:40:00,30.11,30.14,29.96,29.96,174966.0,29.2185,29.2476,29.073,29.073,174966.0
2020-10-21 15:45:00,29.95,29.95,29.82,29.84,167248.0,29.0632,29.0632,28.9371,28.9565,167248.0
2020-10-21 15:50:00,29.83,29.98,29.81,29.95,189138.0,28.9468,29.0924,28.9274,29.0632,189138.0
2020-10-21 15:55:00,29.95,30.0,29.76,29.78,242520.0,29.0632,29.1118,28.8789,28.8983,242520.0
2020-10-22 09:30:00,29.85,30.05,29.85,30.01,425968.0,28.9662,29.1603,28.9662,29.1215,425968.0
2020-10-22 09:35:00,30.02,30.02,29.87,29.89,162474.0,29.1312,29.1312,28.9856,29.005,162474.0
2020-10-22 09:40:00,29.9,30.05,29.89,30.04,151868.0,29.0147,29.1603,29.005,29.1506,151868.0
2020-10-22 09:45:00,30.06,30.07,29.91,29.93,116536.0,29.17,29.1797,29.0244,29.0438,116536.0
2020-10-22 09:50:00,29.93,30.02,29.88,30.0,123922.0,29.0438,29.1312,28.9953,29.1118,123922.0
2020-10-22 09:55:00,29.99,30.05,29.96,29.98,109410.0,29.1021,29.1603,29.073,29.0924,109410.0
2020-10-22 10:00:00,29.97,30.02,29.87,29.93,133754.0,29.0827,29.1312,28.9856,29.0438,133754.0
2020-10-22 10:05:00,29.94,29.98,29.86,29.86,100814.0,29.0535,29.0924,28.9759,28.9759,100814.0
2020-10-22 10:10:00,29.89,29.96,29.81,29.92,113762.0,29.005,29.073,28.9274,29.0341,113762.0
2020-10-22 10:15:00,29.9,29.93,29.81,29.81,65332.0,29.0147,29.0438,28.9274,28.9274,65332.0
2020-10-22 10:20:00,29.82,29.82,29.55,29.55,269344.0,28.9371,28.9371,28.6751,28.6751,269344.0
2020-10-22 10:25:00,29.58,29.63,29.49,29.58,164394.0,28.7042,28.7527,28.6169,28.7042,164394.0
2020-10-22 10:30:00,29.58,29.61,29.38,29.43,177956.0,28.7042,28.7333,28.5101,28.5586,177956.0
2020-10-22 10:35:00,29.45,29.58,29.43,29.5,424588.0,28.5781,28.7042,28.5586,28.6266,424588.0
2020-10-22 10:40:00,29.49,29.49,29.25,29.25,506376.0,28.6169,28.6169,28.384,28.384,506376.0
2020-10-22 10:45:00,29.27,29.4,29.25,29.37,151610.0,28.4034,28.5295,28.384,28.5004,151610.0
2020-10-22 10:50:00,29.38,29.72,29.25,29.57,296558.0,28.5101,28.8401,28.384,28.6945,296558.0
2020-10-22 10:55:00,29.58,29.72,29.54,29.67,568846.0,28.7042,28.8401,28.6654,28.7915,568846.0
2020-10-22 11:00:00,29.66,29.81,29.65,29.78,201664.0,28.7818,28.9274,28.7721,28.8983,201664.0
2020-10-22 11:05:00,29.75,29.77,29.63,29.64,118446.0,28.8692,28.8886,28.7527,28.7624,118446.0
2020-10-22 11:10:00,29.65,29.93,29.65,29.93,138736.0,28.7721,29.0438,28.7721,29.0438,138736.0
2020-10-22 11:15:00,29.92,29.97,29.8,29.82,130638.0,29.0341,29.0827,28.9177,28.9371,130638.0
2020-10-22 11:20:00,29.84,29.93,29.83,29.9,111896.0,28.9565,29.0438,28.9468,29.0147,111896.0
2020-10-22 11:25:00,29.9,29.9,29.81,29.85,97150.0,29.0147,29.0147,28.9274,28.9662,97150.0
2020-10-22 11:30:00,29.85,29.88,29.73,29.74,144042.0,28.9662,28.9953,28.8498,28.8595,144042.0
2020-10-22 11:35:00,29.73,29.79,29.68,29.71,94594.0,28.8498,28.908,28.8012,28.8304,94594.0
2020-10-22 11:40:00,29.73,29.8,29.67,29.74,194208.0,28.8498,28.9177,28.7915,28.8595,194208.0
2020-10-22 11:45:00,29.74,29.84,29.71,29.81,54752.0,28.8595,28.9565,28.8304,28.9274,54752.0
2020-10-22 11:50:00,29.81,29.87,29.71,29.72,50750.0,28.9274,28.9856,28.8304,28.8401,50750.0
2020-10-22 11:55:00,29.71,29.74,29.64,29.67,186446.0,28.8304,28.8595,28.7624,28.7915,186446.0
2020-10-22 12:00:00,29.68,29.72,29.59,29.61,69198.0,28.8012,28.8401,28.7139,28.7333,69198.0
2020-10-22 12:05:00,29.62,29.73,29.61,29.73,63338.0,28.743,28.8498,28.7333,28.8498,63338.0
2020-10-22 12:10:00,29.72,29.74,29.68,29.71,21820.0,28.8401,28.8595,28.8012,28.8304,21820.0
2020-10-22 12:15:00,29.74,29.81,29.73,29.77,77722.0,28.8595,28.9274,28.8498,28.8886,77722.0
2020-10-22 12:20:00,29.75,29.78,29.72,29.73,39482.0,28.8692,28.8983,28.8401,28.8498,39482.0
2020-10-22 12:25:00,29.72,29.77,29.7,29.77,10534.0,28.8401,28.8886,28.8207,28.8886,10534.0
2020-10-22 12:30:00,29.77,29.77,29.65,29.68,29612.0,28.8886,28.8886,28.7721,28.8012,29612.0
2020-10-22 12:35:00,29.65,29.69,29.65,29.68,40916.0,28.7721,28.8109,28.7721,28.8012,40916.0
2020-10-22 12:40:00,29.68,29.74,29.61,29.73,59620.0,28.8012,28.8595,28.7333,28.8498,59620.0
2020-10-22 12:45:00,29.72,29.85,29.68,29.85,128690.0,28.8401,28.9662,28.8012,28.9662,128690.0
2020-10-22 12:50:00,29.85,29.9,29.82,29.82,165244.0,28.9662,29.0147,28.9371,28.9371,165244.0
2020-10-22 12:55:00,29.84,29.93,29.84,29.9,74504.0,28.9565,29.0438,28.9565,29.0147,74504.0
2020-10-22 13:00:00,29.91,29.93,29.89,29.9,39124.0,29.0244,29.0438,29.005,29.0147,39124.0
2020-10-22 13:05:00,29.92,30.0,29.88,30.0,57276.0,29.0341,29.1118,28.9953,29.1118,57276.0
2020-10-22 13:10:00,29.99,30.22,29.98,30.18,198392.0,29.1021,29.3253,29.0924,29.2864,198392.0
2020-10-22 13:15:00,30.17,30.19,30.09,30.11,297504.0,29.2767,29.2961,29.1991,29.2185,297504.0
2020-10-22 13:20:00,30.1,30.11,30.06,30.07,75762.0,29.2088,29.2185,29.17,29.1797,75762.0
2020-10-22 13:25:00,30.08,30.11,30.06,30.07,67642.0,29.1894,29.2185,29.17,29.1797,67642.0
2020-10-22 13:30:00,30.09,30.11,30.07,30.08,29622.0,29.1991,29.2185,29.1797,29.1894,29622.0
2020-10-22 13:35:00,30.08,30.08,30.04,30.06,47236.0,29.1894,29.1894,29.1506,29.17,47236.0
2020-10-22 13:40:00,30.05,30.18,30.0,30.11,107582.0,29.1603,29.2864,29.1118,29.2185,107582.0
2020-10-22 13:45:00,30.11,30.13,30.07,30.1,58750.0,29.2185,29.2379,29.1797,29.2088,58750.0
2020-10-22 13:50:00,30.11,30.27,30.08,30.21,190038.0,29.2185,29.3738,29.1894,29.3156,190038.0
2020-10-22 13:55:00,30.22,30.25,30.19,30.21,49640.0,29.3253,29.3544,29.2961,29.3156,49640.0
2020-10-22 14:00:00,30.22,30.3,30.22,30.24,233432.0,29.3253,29.4029,29.3253,29.3447,233432.0
2020-10-22 14:05:00,30.27,30.28,30.2,30.23,118300.0,29.3738,29.3835,29.3058,29.335,118300.0
2020-10-22 14:10:00,30.23,30.27,30.2,30.23,80536.0,29.335,29.3738,29.3058,29.335,80536.0
2020-10-22 14:15:00,30.26,30.4,30.25,30.34,185252.0,29.3641,29.4999,29.3544,29.4417,185252.0
2020-10-22 14:20:00,30.34,30.38,30.31,30.38,156740.0,29.4417,29.4805,29.4126,29.4805,156740.0
2020-10-22 14:25:00,30.38,30.38,30.27,30.29,53108.0,29.4805,29.4805,29.3738,29.3932,53108.0
2020-10-22 14:30:00,30.29,30.32,30.24,30.31,145826.0,29.3932,29.4223,29.3447,29.4126,145826.0
2020-10-22 14:35:00,30.32,30.35,30.27,30.29,81532.0,29.4223,29.4514,29.3738,29.3932,81532.0
2020-10-22 14:40:00,30.3,30.31,30.25,30.25,121986.0,29.4029,29.4126,29.3544,29.3544,121986.0
2020-10-22 14:45:00,30.25,30.28,30.24,30.25,27046.0,29.3544,29.3835,29.3447,29.3544,27046.0
2020-10-22 14:50:00,30.25,30.31,30.21,30.28,36214.0,29.3544,29.4126,29.3156,29.3835,36214.0
2020-10-22 14:55:00,30.28,30.29,30.24,30.24,19512.0,29.3835,29.3932,29.3447,29.3447,19512.0
2020-10-22 15:00:00,30.25,30.27,30.2,30.21,39966.0,29.3544,29.3738,29.3058,29.3156,39966.0
2020-10-22 15:05:00,30.22,30.22,30.1,30.13,140176.0,29.3253,29.3253,29.2088,29.2379,140176.0
2020-10-22 15:10:00,30.13,30.18,30.11,30.17,18238.0,29.2379,29.2864,29.2185,29.2767,18238.0
2020-10-22 15:15:00,30.17,30.2,30.16,30.19,50696.0,29.2767,29.3058,29.267,29.2961,50696.0
2020-10-22 15:20:00,30.2,30.27,30.2,30.25,77208.0,29.3058,29.3738,29.3058,29.3544,77208.0
2020-10-22 15:25:00,30.23,30.32,30.23,30.31,60114.0,29.335,29.4223,29.335,29.4126,60114.0
2020-10-22 15:30:00,30.33,30.38,30.31,30.37,73264.0,29.432,29.4805,29.4126,29.4708,73264.0
2020-10-22 15:35:00,30.38,30.44,30.34,30.34,123376.0,29.4805,29.5387,29.4417,29.4417,123376.0
2020-10-22 15:40:00,30.35,30.4,30.32,30.35,77040.0,29.4514,29.4999,29.4223,29.4514,77040.0
2020-10-22 15:45:00,30.34,30.34,30.31,30.32,114916.0,29.4417,29.4417,29.4126,29.4223,114916.0
2020-10-22 15:50:00,30.35,30.37,30.31,30.34,176250.0,29.4514,29.4708,29.4126,29.4417,176250.0
2020-10-22 15:55:00,30.36,30.36,30.17,30.29,367842.0,29.4611,29.4611,29.2767,29.3932,367842.0
2020-10-23 09:30:00,30.63,30.65,30.5,30.56,231552.0,29.7231,29.7425,29.597,29.6552,231552.0
2020-10-23 09:35:00,30.53,30.53,30.43,30.5,323968.0,29.6261,29.6261,29.529,29.597,323968.0
2020-10-23 09:40:00,30.5,30.5,30.4,30.47,116966.0,29.597,29.597,29.4999,29.5679,116966.0
2020-10-23 09:45:00,30.49,30.49,30.36,30.38,85630.0,29.5873,29.5873,29.4611,29.4805,85630.0
2020-10-23 09:50:00,30.38,30.47,30.35,30.47,111758.0,29.4805,29.5679,29.4514,29.5679,111758.0
2020-10-23 09:55:00,30.46,30.53,30.43,30.46,127590.0,29.5581,29.6261,29.529,29.5581,127590.0
2020-10-23 10:00:00,30.47,30.47,30.33,30.35,125316.0,29.5679,29.5679,29.432,29.4514,125316.0
2020-10-23 10:05:00,30.34,30.4,30.3,30.35,112108.0,29.4417,29.4999,29.4029,29.4514,112108.0
2020-10-23 10:10:00,30.36,30.42,30.29,30.39,78254.0,29.4611,29.5193,29.3932,29.4902,78254.0
2020-10-23 10:15:00,30.38,30.38,30.33,30.37,62444.0,29.4805,29.4805,29.432,29.4708,62444.0
2020-10-23 10:20:00,30.37,30.4,30.24,30.31,128156.0,29.4708,29.4999,29.3447,29.4126,128156.0
2020-10-23 10:25:00,30.29,30.41,30.29,30.36,57254.0,29.3932,29.5096,29.3932,29.4611,57254.0
2020-10-23 10:30:00,30.36,30.46,30.33,30.43,105008.0,29.4611,29.5581,29.432,29.529,105008.0
2020-10-23 10:35:00,30.43,30.43,30.35,30.38,93108.0,29.529,29.529,29.4514,29.4805,93108.0
2020-10-23 10:40:00,30.41,30.41,30.27,30.35,36360.0,29.5096,29.5096,29.3738,29.4514,36360.0
2020-10-23 10:45:00,30.34,30.38,30.31,30.34,49760.0,29.4417,29.4805,29.4126,29.4417,49760.0
2020-10-23 10:50:00,30.36,30.36,30.25,30.26,82908.0,29.4611,29.4611,29.3544,29.3641,82908.0
2020-10-23 10:55:00,30.25,30.33,30.24,30.32,72074.0,29.3544,29.432,29.3447,29.4223,72074.0
2020-10-23 11:00:00,30.31,30.36,30.24,30.34,94296.0,29.4126,29.4611,29.3447,29.4417,94296.0
2020-10-23 11:05:00,30.35,30.35,30.31,30.34,42190.0,29.4514,29.4514,29.4126,29.4417,42190.0
2020-10-23 11:10:00,30.35,30.44,30.28,30.4,112832.0,29.4514,29.5387,29.3835,29.4999,112832.0
2020-10-23 11:15:00,30.42,30.45,30.36,30.39,55210.0,29.5193,29.5484,29.4611,29.4902,55210.0
2020-10-23 11:20:00,30.38,30.39,30.15,30.15,167162.0,29.4805,29.4902,29.2573,29.2573,167162.0
2020-10-23 11:25:00,30.16,30.24,30.12,30.24,67412.0,29.267,29.3447,29.2282,29.3447,67412.0
2020-10-23 11:30:00,30.25,30.28,30.18,30.24,46638.0,29.3544,29.3835,29.2864,29.3447,46638.0
2020-10-23 11:35:00,30.25,30.25,30.16,30.18,151384.0,29.3544,29.3544,29.267,29.2864,151384.0
2020-10-23 11:40:00,30.18,30.28,30.16,30.18,70758.0,29.2864,29.3835,29.267,29.2864,70758.0
2020-10-23 11:45:00,30.17,30.22,30.03,30.05,173660.0,29.2767,29.3253,29.1409,29.1603,173660.0
2020-10-23 11:50:00,30.06,30.1,30.03,30.09,276600.0,29.17,29.2088,29.1409,29.1991,276600.0
2020-10-23 11:55:00,30.07,30.16,30.05,30.15,288844.0,29.1797,29.267,29.1603,29.2573,288844.0
2020-10-23 12:00:00,30.16,30.22,30.11,30.2,52514.0,29.267,29.3253,29.2185,29.3058,52514.0
2020-10-23 12:05:00,30.2,30.24,30.17,30.18,94202.0,29.3058,29.3447,29.2767,29.2864,94202.0
2020-10-23 12:10:00,30.2,30.21,30.15,30.15,62560.0,29.3058,29.3156,29.2573,29.2573,62560.0
2020-10-23 12:15:00,30.16,30.21,29.93,30.04,853814.0,29.267,29.3156,29.0438,29.1506,853814.0
2020-10-23 12:20:00,30.05,30.05,29.9,29.96,155162.0,29.1603,29.1603,29.0147,29.073,155162.0
2020-10-23 12:25:00,29.95,30.03,29.94,30.02,64048.0,29.0632,29.1409,29.0535,29.1312,64048.0
2020-10-23 12:30:00,30.02,30.07,29.98,30.05,327458.0,29.1312,29.1797,29.0924,29.1603,327458.0
2020-10-23 12:35:00,30.05,30.08,30.04,30.06,67180.0,29.1603,29.1894,29.1506,29.17,67180.0
2020-10-23 12:40:00,30.08,30.11,30.04,30.11,65938.0,29.1894,29.2185,29.1506,29.2185,65938.0
2020-10-23 12:45:00,30.11,30.13,30.04,30.08,38614.0,29.2185,29.2379,29.1506,29.1894,38614.0
2020-10-23 12:50:00,30.07,30.12,30.05,30.07,77412.0,29.1797,29.2282,29.1603,29.1797,77412.0
2020-10-23 12:55:00,30.09,30.1,29.92,29.97,229076.0,29.1991,29.2088,29.0341,29.0827,229076.0
2020-10-23 13:00:00,29.97,30.15,29.97,30.15,58538.0,29.0827,29.2573,29.0827,29.2573,58538.0
2020-10-23 13:05:00,30.15,30.16,30.12,30.16,70280.0,29.2573,29.267,29.2282,29.267,70280.0
2020-10-23 13:10:00,30.15,30.15,30.09,30.11,22486.0,29.2573,29.2573,29.1991,29.2185,22486.0
2020-10-23 13:15:00,30.13,30.17,30.09,30.14,39628.0,29.2379,29.2767,29.1991,29.2476,39628.0
2020-10-23 13:20:00,30.13,30.28,30.13,30.27,103368.0,29.2379,29.3835,29.2379,29.3738,103368.0
2020-10-23 13:25:00,30.26,30.27,30.23,30.25,84776.0,29.3641,29.3738,29.335,29.3544,84776.0
2020-10-23 13:30:00,30.25,30.3,30.24,30.25,29324.0,29.3544,29.4029,29.3447,29.3544,29324.0
2020-10-23 13:35:00,30.27,30.27,30.23,30.25,39404.0,29.3738,29.3738,29.335,29.3544,39404.0
2020-10-23 13:40:00,30.24,30.25,30.22,30.22,15786.0,29.3447,29.3544,29.3253,29.3253,15786.0
2020-10-23 13:45:00,30.23,30.24,30.2,30.24,33078.0,29.335,29.3447,29.3058,29.3447,33078.0
2020-10-23 13:50:00,30.24,30.26,30.22,30.22,57624.0,29.3447,29.3641,29.3253,29.3253,57624.0
2020-10-23 13:55:00,30.24,30.28,30.24,30.25,22172.0,29.3447,29.3835,29.3447,29.3544,22172.0
2020-10-23 14:00:00,30.25,30.3,30.21,30.3,35512.0,29.3544,29.4029,29.3156,29.4029,35512.0
2020-10-23 14:05:00,30.3,30.35,30.3,30.32,161072.0,29.4029,29.4514,29.4029,29.4223,161072.0
2020-10-23 14:10:00,30.33,30.33,30.27,30.3,42002.0,29.432,29.432,29.3738,29.4029,42002.0
2020-10-23 14:15:00,30.3,30.4,30.29,30.35,640476.0,29.4029,29.4999,29.3932,29.4514,640476.0
2020-10-23 14:20:00,30.35,30.37,30.32,30.36,44622.0,29.4514,29.4708,29.4223,29.4611,44622.0
2020-10-23 14:25:00,30.36,30.39,30.35,30.39,70516.0,29.4611,29.4902,29.4514,29.4902,70516.0
2020-10-23 14:30:00,30.39,30.42,30.39,30.4,298356.0,29.4902,29.5193,29.4902,29.4999,298356.0
2020-10-23 14:35:00,30.4,30.4,30.33,30.35,98866.0,29.4999,29.4999,29.432,29.4514,98866.0
2020-10-23 14:40:00,30.35,30.35,30.3,30.3,51966.0,29.4514,29.4514,29.4029,29.4029,51966.0
2020-10-23 14:45:00,30.31,30.36,30.3,30.36,63824.0,29.4126,29.4611,29.4029,29.4611,63824.0
2020-10-23 14:50:00,30.36,30.38,30.32,30.33,79320.0,29.4611,29.4805,29.4223,29.432,79320.0
2020-10-23 14:55:00,30.34,30.36,30.3,30.32,100524.0,29.4417,29.4611,29.4029,29.4223,100524.0
2020-10-23 15:00:00,30.32,30.36,30.31,30.35,66318.0,29.4223,29.4611,29.4126,29.4514,66318.0
2020-10-23 15:05:00,30.36,30.39,30.35,30.39,26092.0,29.4611,29.4902,29.4514,29.4902,26092.0
2020-10-23 15:10:00,30.4,30.49,30.38,30.48,109732.0,29.4999,29.5873,29.4805,29.5776,109732.0
2020-10-23 15:15:00,30.47,30.48,30.43,30.43,37562.0,29.5679,29.5776,29.529,29.529,37562.0
2020-10-23 15:20:00,30.45,30.48,30.42,30.44,54828.0,29.5484,29.5776,29.5193,29.5387,54828.0
2020-10-23 15:25:00,30.43,30.43,30.41,30.41,14500.0,29.529,29.529,29.5096,29.5096,14500.0
2020-10-23 15:30:00,30.43,30.43,30.38,30.41,60408.0,29.529,29.529,29.4805,29.5096,60408.0
2020-10-23 15:35:00,30.4,30.44,30.39,30.43,62928.0,29.4999,29.5387,29.4902,29.529,62928.0
2020-10-23 15:40:00,30.43,30.5,30.42,30.5,113654.0,29.529,29.597,29.5193,29.597,113654.0
2020-10-23 15:45:00,30.49,30.54,30.46,30.53,186730.0,29.5873,29.6358,29.5581,29.6261,186730.0
2020-10-23 15:50:00,30.53,30.54,30.48,30.54,105704.0,29.6261,29.6358,29.5776,29.6358,105704.0
2020-10-23 15:55:00,30.53,30.58,30.5,30.56,269610.0,29.6261,29.6746,29.597,29.6552,269610.0
2020-10-26 09:30:00,29.61,29.77,29.61,29.69,393950.0,28.7333,28.8886,28.7333,28.8109,393950.0
2020-10-26 09:35:00,29.7,29.78,29.67,29.75,406548.0,28.8207,28.8983,28.7915,28.8692,406548.0
2020-10-26 09:40:00,29.75,29.77,29.52,29.62,310606.0,28.8692,28.8886,28.646,28.743,310606.0
2020-10-26 09:45:00,29.61,29.65,29.53,29.58,193788.0,28.7333,28.7721,28.6557,28.7042,193788.0
2020-10-26 09:50:00,29.6,29.74,29.55,29.73,319608.0,28.7236,28.8595,28.6751,28.8498,319608.0
2020-10-26 09:55:00,29.72,29.78,29.7,29.73,192098.0,28.8401,28.8983,28.8207,28.8498,192098.0
2020-10-26 10:00:00,29.73,29.82,29.62,29.8,435162.0,28.8498,28.9371,28.743,28.9177,435162.0
2020-10-26 10:05:00,29.82,29.85,29.73,29.8,260820.0,28.9371,28.9662,28.8498,28.9177,260820.0
2020-10-26 10:10:00,29.81,29.81,29.71,29.75,104268.0,28.9274,28.9274,28.8304,28.8692,104268.0
2020-10-26 10:15:00,29.75,29.83,29.7,29.77,201196.0,28.8692,28.9468,28.8207,28.8886,201196.0
2020-10-26 10:20:00,29.77,29.82,29.65,29.68,265430.0,28.8886,28.9371,28.7721,28.8012,265430.0
2020-10-26 10:25:00,29.68,29.7,29.46,29.47,364768.0,28.8012,28.8207,28.5878,28.5975,364768.0
2020-10-26 10:30:00,29.47,29.48,29.19,29.32,292680.0,28.5975,28.6072,28.3258,28.4519,292680.0
2020-10-26 10:35:00,29.32,29.34,29.21,29.32,95418.0,28.4519,28.4713,28.3452,28.4519,95418.0
2020-10-26 10:40:00,29.32,29.34,29.27,29.32,120088.0,28.4519,28.4713,28.4034,28.4519,120088.0
2020-10-26 10:45:00,29.31,29.34,29.05,29.11,891306.0,28.4422,28.4713,28.1899,28.2481,891306.0
2020-10-26 10:50:00,29.13,29.13,28.99,29.06,526934.0,28.2675,28.2675,28.1317,28.1996,526934.0
2020-10-26 10:55:00,29.05,29.07,28.93,28.97,282410.0,28.1899,28.2093,28.0734,28.1123,282410.0
2020-10-26 11:00:00,28.95,28.95,28.71,28.83,397308.0,28.0929,28.0929,27.86,27.9764,397308.0
2020-10-26 11:05:00,28.79,28.85,28.72,28.8,170618.0,27.9376,27.9958,27.8697,27.9473,170618.0
2020-10-26 11:10:00,28.8,28.9,28.8,28.88,96982.0,27.9473,28.0443,27.9473,28.0249,96982.0
2020-10-26 11:15:00,28.86,28.86,28.57,28.6,461918.0,28.0055,28.0055,27.7241,27.7532,461918.0
2020-10-26 11:20:00,28.6,28.77,28.57,28.72,227082.0,27.7532,27.9182,27.7241,27.8697,227082.0
2020-10-26 11:25:00,28.74,28.8,28.7,28.72,129696.0,27.8891,27.9473,27.8503,27.8697,129696.0
2020-10-26 11:30:00,28.7,28.73,28.53,28.53,275200.0,27.8503,27.8794,27.6853,27.6853,275200.0
2020-10-26 11:35:00,28.54,28.74,28.53,28.72,119014.0,27.695,27.8891,27.6853,27.8697,119014.0
2020-10-26 11:40:00,28.7,28.73,28.58,28.7,150218.0,27.8503,27.8794,27.7338,27.8503,150218.0
2020-10-26 11:45:00,28.73,28.79,28.69,28.75,130858.0,27.8794,27.9376,27.8406,27.8988,130858.0
2020-10-26 11:50:00,28.72,28.8,28.64,28.78,167462.0,27.8697,27.9473,27.792,27.9279,167462.0
2020-10-26 11:55:00,28.78,28.83,28.67,28.67,179014.0,27.9279,27.9764,27.8211,27.8211,179014.0
2020-10-26 12:00:00,28.7,28.73,28.61,28.72,169542.0,27.8503,27.8794,27.7629,27.8697,169542.0
2020-10-26 12:05:00,28.71,28.75,28.64,28.67,68348.0,27.86,27.8988,27.792,27.8211,68348.0
2020-10-26 12:10:00,28.67,28.73,28.61,28.64,74288.0,27.8211,27.8794,27.7629,27.792,74288.0
2020-10-26 12:15:00,28.64,28.74,28.64,28.72,66340.0,27.792,27.8891,27.792,27.8697,66340.0
2020-10-26 12:20:00,28.71,28.74,28.59,28.69,130214.0,27.86,27.8891,27.7435,27.8406,130214.0
2020-10-26 12:25:00,28.65,28.75,28.63,28.69,57506.0,27.8017,27.8988,27.7823,27.8406,57506.0
2020-10-26 12:30:00,28.68,28.68,28.43,28.46,167070.0,27.8309,27.8309,27.5883,27.6174,167070.0
2020-10-26 12:35:00,28.48,28.5,28.42,28.44,284374.0,27.6368,27.6562,27.5785,27.598,284374.0
2020-10-26 12:40:00,28.43,28.48,28.4,28.45,127418.0,27.5883,27.6368,27.5591,27.6077,127418.0
2020-10-26 12:45:00,28.43,28.43,28.33,28.36,420102.0,27.5883,27.5883,27.4912,27.5203,420102.0
2020-10-26 12:50:00,28.37,28.43,28.34,28.39,454262.0,27.53,27.5883,27.5009,27.5494,454262.0
2020-10-26 12:55:00,28.38,28.4,28.35,28.39,125786.0,27.5397,27.5591,27.5106,27.5494,125786.0
2020-10-26 13:00:00,28.39,28.42,28.31,28.38,144310.0,27.5494,27.5785,27.4718,27.5397,144310.0
2020-10-26 13:05:00,28.38,28.39,28.28,28.37,101860.0,27.5397,27.5494,27.4427,27.53,101860.0
2020-10-26 13:10:00,28.37,28.43,28.31,28.33,64660.0,27.53,27.5883,27.4718,27.4912,64660.0
2020-10-26 13:15:00,28.32,28.33,28.18,28.18,177976.0,27.4815,27.4912,27.3457,27.3457,177976.0
2020-10-26 13:20:00,28.19,28.24,28.1,28.12,159826.0,27.3554,27.4039,27.268,27.2874,159826.0
2020-10-26 13:25:00,28.11,28.14,28.04,28.05,145216.0,27.2777,27.3068,27.2098,27.2195,145216.0
2020-10-26 13:30:00,28.05,28.05,27.92,27.93,293700.0,27.2195,27.2195,27.0934,27.1031,293700.0
2020-10-26 13:35:00,27.93,28.12,27.9,28.1,283396.0,27.1031,27.2874,27.0739,27.268,283396.0
2020-10-26 13:40:00,28.09,28.13,28.06,28.09,181416.0,27.2583,27.2971,27.2292,27.2583,181416.0
2020-10-26 13:45:00,28.1,28.21,28.07,28.21,175124.0,27.268,27.3748,27.2389,27.3748,175124.0
2020-10-26 13:50:00,28.2,28.3,28.17,28.3,293512.0,27.3651,27.4621,27.336,27.4621,293512.0
2020-10-26 13:55:00,28.3,28.37,28.24,28.36,114624.0,27.4621,27.53,27.4039,27.5203,114624.0
2020-10-26 14:00:00,28.36,28.4,28.31,28.4,77668.0,27.5203,27.5591,27.4718,27.5591,77668.0
2020-10-26 14:05:00,28.41,28.54,28.4,28.48,117034.0,27.5688,27.695,27.5591,27.6368,117034.0
2020-10-26 14:10:00,28.5,28.54,28.39,28.43,258860.0,27.6562,27.695,27.5494,27.5883,258860.0
2020-10-26 14:15:00,28.43,28.54,28.43,28.5,109432.0,27.5883,27.695,27.5883,27.6562,109432.0
2020-10-26 14:20:00,28.48,28.52,28.43,28.5,61830.0,27.6368,27.6756,27.5883,27.6562,61830.0
2020-10-26 14:25:00,28.5,28.7,28.44,28.68,269480.0,27.6562,27.8503,27.598,27.8309,269480.0
2020-10-26 14:30:00,28.68,28.7,28.62,28.64,95672.0,27.8309,27.8503,27.7726,27.792,95672.0
2020-10-26 14:35:00,28.63,28.63,28.53,28.55,69206.0,27.7823,27.7823,27.6853,27.7047,69206.0
2020-10-26 14:40:00,28.55,28.68,28.53,28.56,154276.0,27.7047,27.8309,27.6853,27.7144,154276.0
2020-10-26 14:45:00,28.56,28.56,28.43,28.45,142820.0,27.7144,27.7144,27.5883,27.6077,142820.0
2020-10-26 14:50:00,28.46,28.6,28.45,28.58,201924.0,27.6174,27.7532,27.6077,27.7338,201924.0
2020-10-26 14:55:00,28.56,28.66,28.54,28.59,198788.0,27.7144,27.8114,27.695,27.7435,198788.0
2020-10-26 15:00:00,28.58,28.68,28.55,28.56,71452.0,27.7338,27.8309,27.7047,27.7144,71452.0
2020-10-26 15:05:00,28.54,28.57,28.41,28.45,140500.0,27.695,27.7241,27.5688,27.6077,140500.0
2020-10-26 15:10:00,28.46,28.53,28.36,28.41,135476.0,27.6174,27.6853,27.5203,27.5688,135476.0
2020-10-26 15:15:00,28.41,28.56,28.4,28.46,104304.0,27.5688,27.7144,27.5591,27.6174,104304.0
2020-10-26 15:20:00,28.47,28.64,28.47,28.57,133996.0,27.6271,27.792,27.6271,27.7241,133996.0
2020-10-26 15:25:00,28.57,28.64,28.57,28.61,42996.0,27.7241,27.792,27.7241,27.7629,42996.0
2020-10-26 15:30:00,28.62,28.77,28.55,28.7,102526.0,27.7726,27.9182,27.7047,27.8503,102526.0
2020-10-26 15:35:00,28.7,28.72,28.55,28.62,128902.0,27.8503,27.8697,27.7047,27.7726,128902.0
2020-10-26 15:40:00,28.62,28.7,28.58,28.61,647998.0,27.7726,27.8503,27.7338,27.7629,647998.0
2020-10-26 15:45:00,28.6,28.63,28.39,28.39,222602.0,27.7532,27.7823,27.5494,27.5494,222602.0
2020-10-26 15:50:00,28.4,28.59,28.36,28.58,308318.0,27.5591,27.7435,27.5203,27.7338,308318.0
2020-10-26 15:55:00,28.58,28.91,28.58,28.9,916478.0,27.7338,28.054,27.7338,28.0443,916478.0
2020-10-27 09:30:00,28.99,29.03,28.78,28.81,331084.0,28.1317,28.1705,27.9279,27.957,331084.0
2020-10-27 09:35:00,28.8,29.05,28.78,28.92,224584.0,27.9473,28.1899,27.9279,28.0637,224584.0
2020-10-27 09:40:00,28.93,28.93,28.75,28.9,191378.0,28.0734,28.0734,27.8988,28.0443,191378.0
2020-10-27 09:45:00,28.9,28.96,28.73,28.8,156372.0,28.0443,28.1026,27.8794,27.9473,156372.0
2020-10-27 09:50:00,28.81,28.94,28.78,28.93,140464.0,27.957,28.0832,27.9279,28.0734,140464.0
2020-10-27 09:55:00,28.95,28.99,28.88,28.96,481196.0,28.0929,28.1317,28.0249,28.1026,481196.0
2020-10-27 10:00:00,28.97,28.99,28.88,28.88,96556.0,28.1123,28.1317,28.0249,28.0249,96556.0
2020-10-27 10:05:00,28.87,29.06,28.83,29.0,138116.0,28.0152,28.1996,27.9764,28.1414,138116.0
2020-10-27 10:10:00,29.0,29.04,28.9,28.91,99868.0,28.1414,28.1802,28.0443,28.054,99868.0
2020-10-27 10:15:00,28.93,28.94,28.71,28.72,141550.0,28.0734,28.0832,27.86,27.8697,141550.0
2020-10-27 10:20:00,28.71,28.74,28.57,28.63,164444.0,27.86,27.8891,27.7241,27.7823,164444.0
2020-10-27 10:25:00,28.63,28.71,28.59,28.66,150280.0,27.7823,27.86,27.7435,27.8114,150280.0
2020-10-27 10:30:00,28.64,28.78,28.63,28.76,120158.0,27.792,27.9279,27.7823,27.9085,120158.0
2020-10-27 10:35:00,28.76,28.84,28.72,28.79,72866.0,27.9085,27.9861,27.8697,27.9376,72866.0
2020-10-27 10:40:00,28.81,28.81,28.67,28.74,50880.0,27.957,27.957,27.8211,27.8891,50880.0
2020-10-27 10:45:00,28.74,28.95,28.71,28.91,136688.0,27.8891,28.0929,27.86,28.054,136688.0
2020-10-27 10:50:00,28.93,28.95,28.77,28.85,92880.0,28.0734,28.0929,27.9182,27.9958,92880.0
2020-10-27 10:55:00,28.86,28.89,28.73,28.73,55958.0,28.0055,28.0346,27.8794,27.8794,55958.0
2020-10-27 11:00:00,28.74,28.81,28.68,28.8,101844.0,27.8891,27.957,27.8309,27.9473,101844.0
2020-10-27 11:05:00,28.8,28.83,28.75,28.82,39450.0,27.9473,27.9764,27.8988,27.9667,39450.0
2020-10-27 11:10:00,28.81,28.93,28.81,28.91,76174.0,27.957,28.0734,27.957,28.054,76174.0
2020-10-27 11:15:00,28.92,28.93,28.81,28.83,76696.0,28.0637,28.0734,27.957,27.9764,76696.0
2020-10-27 11:20:00,28.82,28.84,28.78,28.84,17858.0,27.9667,27.9861,27.9279,27.9861,17858.0
2020-10-27 11:25:00,28.81,28.87,28.7,28.71,87078.0,27.957,28.0152,27.8503,27.86,87078.0
2020-10-27 11:30:00,28.71,28.71,28.59,28.65,129414.0,27.86,27.86,27.7435,27.8017,129414.0
2020-10-27 11:35:00,28.65,28.77,28.61,28.77,138524.0,27.8017,27.9182,27.7629,27.9182,138524.0
2020-10-27 11:40:00,28.76,28.82,28.72,28.75,64504.0,27.9085,27.9667,27.8697,27.8988,64504.0
2020-10-27 11:45:00,28.77,28.84,28.77,28.81,30830.0,27.9182,27.9861,27.9182,27.957,30830.0
2020-10-27 11:50:00,28.81,28.88,28.81,28.88,49534.0,27.957,28.0249,27.957,28.0249,49534.0
2020-10-27 11:55:00,28.85,29.0,28.84,28.99,151836.0,27.9958,28.1414,27.9861,28.1317,151836.0
2020-10-27 12:00:00,29.0,29.05,28.94,29.01,103888.0,28.1414,28.1899,28.0832,28.1511,103888.0
2020-10-27 12:05:00,29.01,29.06,28.98,28.98,43294.0,28.1511,28.1996,28.122,28.122,43294.0
2020-10-27 12:10:00,29.0,29.0,28.9,28.9,87966.0,28.1414,28.1414,28.0443,28.0443,87966.0
2020-10-27 12:15:00,28.9,28.91,28.87,28.91,75824.0,28.0443,28.054,28.0152,28.054,75824.0
2020-10-27 12:20:00,28.93,28.99,28.93,28.94,40176.0,28.0734,28.1317,28.0734,28.0832,40176.0
2020-10-27 12:25:00,28.94,28.95,28.86,28.86,27274.0,28.0832,28.0929,28.0055,28.0055,27274.0
2020-10-27 12:30:00,28.86,28.86,28.74,28.76,57110.0,28.0055,28.0055,27.8891,27.9085,57110.0
2020-10-27 12:35:00,28.75,28.82,28.72,28.81,49014.0,27.8988,27.9667,27.8697,27.957,49014.0
2020-10-27 12:40:00,28.81,28.85,28.7,28.7,60500.0,27.957,27.9958,27.8503,27.8503,60500.0
2020-10-27 12:45:00,28.7,28.78,28.7,28.73,50304.0,27.8503,27.9279,27.8503,27.8794,50304.0
2020-10-27 12:50:00,28.73,28.76,28.7,28.75,28940.0,27.8794,27.9085,27.8503,27.8988,28940.0
2020-10-27 12:55:00,28.74,28.8,28.67,28.79,59466.0,27.8891,27.9473,27.8211,27.9376,59466.0
2020-10-27 13:00:00,28.79,28.8,28.74,28.79,66686.0,27.9376,27.9473,27.8891,27.9376,66686.0
2020-10-27 13:05:00,28.81,28.82,28.74,28.75,89240.0,27.957,27.9667,27.8891,27.8988,89240.0
2020-10-27 13:10:00,28.76,28.79,28.68,28.73,112348.0,27.9085,27.9376,27.8309,27.8794,112348.0
2020-10-27 13:15:00,28.75,28.76,28.72,28.72,22900.0,27.8988,27.9085,27.8697,27.8697,22900.0
2020-10-27 13:20:00,28.72,28.86,28.7,28.85,94968.0,27.8697,28.0055,27.8503,27.9958,94968.0
2020-10-27 13:25:00,28.84,28.94,28.8,28.93,133848.0,27.9861,28.0832,27.9473,28.0734,133848.0
2020-10-27 13:30:00,28.93,29.08,28.92,29.02,143426.0,28.0734,28.219,28.0637,28.1608,143426.0
2020-10-27 13:35:00,29.03,29.03,28.99,28.99,32286.0,28.1705,28.1705,28.1317,28.1317,32286.0
2020-10-27 13:40:00,28.98,29.01,28.97,28.99,11880.0,28.122,28.1511,28.1123,28.1317,11880.0
2020-10-27 13:45:00,29.0,29.05,28.98,29.02,109186.0,28.1414,28.1899,28.122,28.1608,109186.0
2020-10-27 13:50:00,29.04,29.06,28.96,28.99,46586.0,28.1802,28.1996,28.1026,28.1317,46586.0
2020-10-27 13:55:00,29.0,29.0,28.95,28.96,35072.0,28.1414,28.1414,28.0929,28.1026,35072.0
2020-10-27 14:00:00,28.96,29.0,28.92,28.92,40646.0,28.1026,28.1414,28.0637,28.0637,40646.0
2020-10-27 14:05:00,28.93,28.95,28.9,28.92,13940.0,28.0734,28.0929,28.0443,28.0637,13940.0
2020-10-27 14:10:00,28.9,28.93,28.85,28.92,59698.0,28.0443,28.0734,27.9958,28.0637,59698.0
2020-10-27 14:15:00,28.92,28.92,28.75,28.75,103820.0,28.0637,28.0637,27.8988,27.8988,103820.0
2020-10-27 14:20:00,28.73,28.81,28.73,28.79,58360.0,27.8794,27.957,27.8794,27.9376,58360.0
2020-10-27 14:25:00,28.8,28.88,28.8,28.82,71424.0,27.9473,28.0249,27.9473,27.9667,71424.0
2020-10-27 14:30:00,28.83,28.84,28.75,28.81,58528.0,27.9764,27.9861,27.8988,27.957,58528.0
2020-10-27 14:35:00,28.82,28.84,28.75,28.75,25634.0,27.9667,27.9861,27.8988,27.8988,25634.0
2020-10-27 14:40:00,28.77,28.81,28.69,28.72,58318.0,27.9182,27.957,27.8406,27.8697,58318.0
2020-10-27 14:45:00,28.73,28.79,28.61,28.73,165050.0,27.8794,27.9376,27.7629,27.8794,165050.0
2020-10-27 14:50:00,28.73,28.75,28.69,28.74,27416.0,27.8794,27.8988,27.8406,27.8891,27416.0
2020-10-27 14:55:00,28.73,28.73,28.66,28.68,56692.0,27.8794,27.8794,27.8114,27.8309,56692.0
2020-10-27 15:00:00,28.68,28.73,28.65,28.68,62866.0,27.8309,27.8794,27.8017,27.8309,62866.0
2020-10-27 15:05:00,28.68,28.71,28.54,28.58,126714.0,27.8309,27.86,27.695,27.7338,126714.0
2020-10-27 15:10:00,28.59,28.66,28.58,28.63,38808.0,27.7435,27.8114,27.7338,27.7823,38808.0
2020-10-27 15:15:00,28.63,28.65,28.58,28.65,58480.0,27.7823,27.8017,27.7338,27.8017,58480.0
2020-10-27 15:20:00,28.66,28.77,28.64,28.74,66924.0,27.8114,27.9182,27.792,27.8891,66924.0
2020-10-27 15:25:00,28.74,28.79,28.72,28.77,37330.0,27.8891,27.9376,27.8697,27.9182,37330.0
2020-10-27 15:30:00,28.78,28.8,28.75,28.78,40290.0,27.9279,27.9473,27.8988,27.9279,40290.0
2020-10-27 15:35:00,28.77,28.82,28.76,28.81,51116.0,27.9182,27.9667,27.9085,27.957,51116.0
2020-10-27 15:40:00,28.82,28.88,28.81,28.82,66936.0,27.9667,28.0249,27.957,27.9667,66936.0
2020-10-27 15:45:00,28.84,28.86,28.68,28.71,77282.0,27.9861,28.0055,27.8309,27.86,77282.0
2020-10-27 15:50:00,28.7,28.75,28.61,28.75,207690.0,27.8503,27.8988,27.7629,27.8988,207690.0
2020-10-27 15:55:00,28.75,28.75,28.58,28.6,331366.0,27.8988,27.8988,27.7338,27.7532,331366.0
2020-10-28 09:30:00,27.05,27.1,26.98,27.01,971518.0,26.2491,26.2976,26.1812,26.2103,971518.0
2020-10-28 09:35:00,27.02,27.12,26.96,27.06,291254.0,26.22,26.317,26.1618,26.2588,291254.0
2020-10-28 09:40:00,27.08,27.18,26.99,27.16,315364.0,26.2782,26.3753,26.1909,26.3559,315364.0
2020-10-28 09:45:00,27.17,27.23,27.05,27.05,302472.0,26.3656,26.4238,26.2491,26.2491,302472.0
2020-10-28 09:50:00,27.06,27.06,26.79,26.79,303754.0,26.2588,26.2588,25.9968,25.9968,303754.0
2020-10-28 09:55:00,26.79,26.85,26.74,26.84,347384.0,25.9968,26.055,25.9483,26.0453,347384.0
2020-10-28 10:00:00,26.84,26.87,26.59,26.59,429708.0,26.0453,26.0744,25.8027,25.8027,429708.0
2020-10-28 10:05:00,26.59,26.75,26.56,26.71,313194.0,25.8027,25.958,25.7736,25.9192,313194.0
2020-10-28 10:10:00,26.7,26.75,26.62,26.65,260830.0,25.9095,25.958,25.8318,25.861,260830.0
2020-10-28 10:15:00,26.65,26.67,26.34,26.34,654306.0,25.861,25.8804,25.5601,25.5601,654306.0
2020-10-28 10:20:00,26.34,26.41,26.24,26.25,384540.0,25.5601,25.6281,25.4631,25.4728,384540.0
2020-10-28 10:25:00,26.25,26.32,26.06,26.19,432818.0,25.4728,25.5407,25.2884,25.4146,432818.0
2020-10-28 10:30:00,26.18,26.37,26.11,26.33,373548.0,25.4049,25.5892,25.3369,25.5504,373548.0
2020-10-28 10:35:00,26.33,26.39,26.24,26.27,202606.0,25.5504,25.6087,25.4631,25.4922,202606.0
2020-10-28 10:40:00,26.26,26.33,26.22,26.28,316768.0,25.4825,25.5504,25.4437,25.5019,316768.0
2020-10-28 10:45:00,26.27,26.3,26.09,26.09,368762.0,25.4922,25.5213,25.3175,25.3175,368762.0
2020-10-28 10:50:00,26.09,26.13,25.93,26.07,573098.0,25.3175,25.3564,25.1623,25.2981,573098.0
2020-10-28 10:55:00,26.07,26.18,25.97,26.15,187430.0,25.2981,25.4049,25.2011,25.3758,187430.0
2020-10-28 11:00:00,26.12,26.16,25.9,25.93,302244.0,25.3466,25.3855,25.1332,25.1623,302244.0
2020-10-28 11:05:00,25.93,26.28,25.93,26.18,325754.0,25.1623,25.5019,25.1623,25.4049,325754.0
2020-10-28 11:10:00,26.16,26.26,26.11,26.24,270564.0,25.3855,25.4825,25.3369,25.4631,270564.0
2020-10-28 11:15:00,26.24,26.24,26.08,26.15,291122.0,25.4631,25.4631,25.3078,25.3758,291122.0
2020-10-28 11:20:00,26.18,26.24,26.06,26.08,138488.0,25.4049,25.4631,25.2884,25.3078,138488.0
2020-10-28 11:25:00,26.09,26.1,26.0,26.09,170226.0,25.3175,25.3272,25.2302,25.3175,170226.0
2020-10-28 11:30:00,26.07,26.07,25.9,25.97,182938.0,25.2981,25.2981,25.1332,25.2011,182938.0
2020-10-28 11:35:00,25.97,26.13,25.97,26.1,105676.0,25.2011,25.3564,25.2011,25.3272,105676.0
2020-10-28 11:40:00,26.08,26.29,26.04,26.26,289094.0,25.3078,25.5116,25.269,25.4825,289094.0
2020-10-28 11:45:00,26.25,26.36,26.24,26.3,199370.0,25.4728,25.5795,25.4631,25.5213,199370.0
2020-10-28 11:50:00,26.31,26.47,26.25,26.45,285604.0,25.531,25.6863,25.4728,25.6669,285604.0
2020-10-28 11:55:00,26.44,26.52,26.36,26.43,307866.0,25.6572,25.7348,25.5795,25.6475,307866.0
2020-10-28 12:00:00,26.44,26.48,26.4,26.45,113494.0,25.6572,25.696,25.6184,25.6669,113494.0
2020-10-28 12:05:00,26.46,26.59,26.43,26.5,132218.0,25.6766,25.8027,25.6475,25.7154,132218.0
2020-10-28 12:10:00,26.48,26.58,26.47,26.52,113284.0,25.696,25.793,25.6863,25.7348,113284.0
2020-10-28 12:15:00,26.52,26.56,26.48,26.52,71440.0,25.7348,25.7736,25.696,25.7348,71440.0
2020-10-28 12:20:00,26.53,26.53,26.42,26.46,105788.0,25.7445,25.7445,25.6378,25.6766,105788.0
2020-10-28 12:25:00,26.47,26.5,26.31,26.34,224534.0,25.6863,25.7154,25.531,25.5601,224534.0
2020-10-28 12:30:00,26.34,26.36,26.3,26.36,119920.0,25.5601,25.5795,25.5213,25.5795,119920.0
2020-10-28 12:35:00,26.39,26.4,26.18,26.18,135810.0,25.6087,25.6184,25.4049,25.4049,135810.0
2020-10-28 12:40:00,26.19,26.2,26.09,26.15,149346.0,25.4146,25.4243,25.3175,25.3758,149346.0
2020-10-28 12:45:00,26.15,26.15,26.02,26.03,97668.0,25.3758,25.3758,25.2496,25.2593,97668.0
2020-10-28 12:50:00,26.04,26.15,25.97,26.13,123542.0,25.269,25.3758,25.2011,25.3564,123542.0
2020-10-28 12:55:00,26.13,26.2,26.07,26.11,147046.0,25.3564,25.4243,25.2981,25.3369,147046.0
2020-10-28 13:00:00,26.1,26.11,25.95,26.03,143676.0,25.3272,25.3369,25.1817,25.2593,143676.0
2020-10-28 13:05:00,26.02,26.04,25.91,25.93,395762.0,25.2496,25.269,25.1429,25.1623,395762.0
2020-10-28 13:10:00,25.93,25.96,25.84,25.87,359468.0,25.1623,25.1914,25.0749,25.104,359468.0
2020-10-28 13:15:00,25.87,25.93,25.78,25.92,165236.0,25.104,25.1623,25.0167,25.1526,165236.0
2020-10-28 13:20:00,25.92,25.92,25.83,25.88,136094.0,25.1526,25.1526,25.0652,25.1138,136094.0
2020-10-28 13:25:00,25.87,26.07,25.87,26.06,218738.0,25.104,25.2981,25.104,25.2884,218738.0
2020-10-28 13:30:00,26.06,26.1,25.97,26.1,102966.0,25.2884,25.3272,25.2011,25.3272,102966.0
2020-10-28 13:35:00,26.1,26.22,26.09,26.15,136342.0,25.3272,25.4437,25.3175,25.3758,136342.0
2020-10-28 13:40:00,26.15,26.16,26.04,26.07,83304.0,25.3758,25.3855,25.269,25.2981,83304.0
2020-10-28 13:45:00,26.08,26.18,26.05,26.11,92934.0,25.3078,25.4049,25.2787,25.3369,92934.0
2020-10-28 13:50:00,26.13,26.18,26.07,26.18,107160.0,25.3564,25.4049,25.2981,25.4049,107160.0
2020-10-28 13:55:00,26.16,26.22,26.11,26.18,91226.0,25.3855,25.4437,25.3369,25.4049,91226.0
2020-10-28 14:00:00,26.16,26.18,26.0,26.09,196776.0,25.3855,25.4049,25.2302,25.3175,196776.0
2020-10-28 14:05:00,26.08,26.15,26.04,26.06,92034.0,25.3078,25.3758,25.269,25.2884,92034.0
2020-10-28 14:10:00,26.05,26.07,25.9,25.93,110710.0,25.2787,25.2981,25.1332,25.1623,110710.0
2020-10-28 14:15:00,25.91,25.95,25.85,25.91,123634.0,25.1429,25.1817,25.0846,25.1429,123634.0
2020-10-28 14:20:00,25.92,26.16,25.92,26.16,146746.0,25.1526,25.3855,25.1526,25.3855,146746.0
2020-10-28 14:25:00,26.16,26.26,26.12,26.24,167524.0,25.3855,25.4825,25.3466,25.4631,167524.0
2020-10-28 14:30:00,26.24,26.3,26.11,26.16,132758.0,25.4631,25.5213,25.3369,25.3855,132758.0
2020-10-28 14:35:00,26.17,26.17,25.98,26.02,195828.0,25.3952,25.3952,25.2108,25.2496,195828.0
2020-10-28 14:40:00,26.0,26.14,26.0,26.09,85166.0,25.2302,25.3661,25.2302,25.3175,85166.0
2020-10-28 14:45:00,26.07,26.17,26.04,26.1,87480.0,25.2981,25.3952,25.269,25.3272,87480.0
2020-10-28 14:50:00,26.1,26.17,25.92,25.92,194192.0,25.3272,25.3952,25.1526,25.1526,194192.0
2020-10-28 14:55:00,25.92,26.27,25.92,26.19,187576.0,25.1526,25.4922,25.1526,25.4146,187576.0
2020-10-28 15:00:00,26.21,26.22,26.02,26.05,164900.0,25.434,25.4437,25.2496,25.2787,164900.0
2020-10-28 15:05:00,26.04,26.16,26.0,26.07,81936.0,25.269,25.3855,25.2302,25.2981,81936.0
2020-10-28 15:10:00,26.06,26.16,25.96,26.09,130262.0,25.2884,25.3855,25.1914,25.3175,130262.0
2020-10-28 15:15:00,26.07,26.09,26.0,26.02,87790.0,25.2981,25.3175,25.2302,25.2496,87790.0
2020-10-28 15:20:00,26.03,26.33,25.98,26.3,227930.0,25.2593,25.5504,25.2108,25.5213,227930.0
2020-10-28 15:25:00,26.29,26.35,26.24,26.24,182962.0,25.5116,25.5698,25.4631,25.4631,182962.0
2020-10-28 15:30:00,26.24,26.47,26.24,26.43,310584.0,25.4631,25.6863,25.4631,25.6475,310584.0
2020-10-28 15:35:00,26.42,26.45,26.07,26.09,365784.0,25.6378,25.6669,25.2981,25.3175,365784.0
2020-10-28 15:40:00,26.09,26.21,26.07,26.07,172118.0,25.3175,25.434,25.2981,25.2981,172118.0
2020-10-28 15:45:00,26.08,26.1,25.9,25.98,234202.0,25.3078,25.3272,25.1332,25.2108,234202.0
2020-10-28 15:50:00,25.97,25.98,25.73,25.73,424642.0,25.2011,25.2108,24.9682,24.9682,424642.0
2020-10-28 15:55:00,25.73,25.75,25.53,25.67,857634.0,24.9682,24.9876,24.7741,24.91,857634.0
2020-10-29 09:30:00,25.72,25.9,25.65,25.77,391070.0,24.9585,25.1332,24.8906,25.007,391070.0
2020-10-29 09:35:00,25.75,25.8,25.44,25.47,274610.0,24.9876,25.0361,24.6868,24.7159,274610.0
2020-10-29 09:40:00,25.46,25.46,25.29,25.4,245700.0,24.7062,24.7062,24.5412,24.648,245700.0
2020-10-29 09:45:00,25.42,25.75,25.36,25.63,234112.0,24.6674,24.9876,24.6091,24.8712,234112.0
2020-10-29 09:50:00,25.63,25.89,25.59,25.89,148732.0,24.8712,25.1235,24.8323,25.1235,148732.0
2020-10-29 09:55:00,25.88,26.05,25.85,25.93,247476.0,25.1138,25.2787,25.0846,25.1623,247476.0
2020-10-29 10:00:00,25.93,26.15,25.83,26.11,235422.0,25.1623,25.3758,25.0652,25.3369,235422.0
2020-10-29 10:05:00,26.1,26.1,25.93,25.99,182162.0,25.3272,25.3272,25.1623,25.2205,182162.0
2020-10-29 10:10:00,25.98,26.09,25.76,25.81,186038.0,25.2108,25.3175,24.9973,25.0458,186038.0
2020-10-29 10:15:00,25.85,26.09,25.8,26.05,188202.0,25.0846,25.3175,25.0361,25.2787,188202.0
2020-10-29 10:20:00,26.08,26.21,26.03,26.14,361950.0,25.3078,25.434,25.2593,25.3661,361950.0
2020-10-29 10:25:00,26.15,26.23,26.06,26.21,104740.0,25.3758,25.4534,25.2884,25.434,104740.0
2020-10-29 10:30:00,26.23,26.3,26.18,26.2,268722.0,25.4534,25.5213,25.4049,25.4243,268722.0
2020-10-29 10:35:00,26.22,26.35,26.13,26.35,609990.0,25.4437,25.5698,25.3564,25.5698,609990.0
2020-10-29 10:40:00,26.36,26.38,26.28,26.32,157432.0,25.5795,25.5989,25.5019,25.5407,157432.0
2020-10-29 10:45:00,26.34,26.39,26.25,26.29,83746.0,25.5601,25.6087,25.4728,25.5116,83746.0
2020-10-29 10:50:00,26.32,26.32,26.21,26.25,80250.0,25.5407,25.5407,25.434,25.4728,80250.0
2020-10-29 10:55:00,26.25,26.34,26.18,26.26,82276.0,25.4728,25.5601,25.4049,25.4825,82276.0
2020-10-29 11:00:00,26.25,26.27,26.09,26.13,128836.0,25.4728,25.4922,25.3175,25.3564,128836.0
2020-10-29 11:05:00,26.13,26.2,26.08,26.13,47300.0,25.3564,25.4243,25.3078,25.3564,47300.0
2020-10-29 11:10:00,26.13,26.27,26.1,26.27,108536.0,25.3564,25.4922,25.3272,25.4922,108536.0
2020-10-29 11:15:00,26.28,26.36,26.23,26.34,132940.0,25.5019,25.5795,25.4534,25.5601,132940.0
2020-10-29 11:20:00,26.33,26.36,26.28,26.34,57690.0,25.5504,25.5795,25.5019,25.5601,57690.0
2020-10-29 11:25:00,26.33,26.41,26.21,26.21,150114.0,25.5504,25.6281,25.434,25.434,150114.0
2020-10-29 11:30:00,26.22,26.25,26.14,26.17,135534.0,25.4437,25.4728,25.3661,25.3952,135534.0
2020-10-29 11:35:00,26.19,26.26,26.13,26.26,125950.0,25.4146,25.4825,25.3564,25.4825,125950.0
2020-10-29 11:40:00,26.25,26.27,26.04,26.06,69720.0,25.4728,25.4922,25.269,25.2884,69720.0
2020-10-29 11:45:00,26.05,26.14,26.02,26.1,107976.0,25.2787,25.3661,25.2496,25.3272,107976.0
2020-10-29 11:50:00,26.08,26.15,26.05,26.11,67516.0,25.3078,25.3758,25.2787,25.3369,67516.0
2020-10-29 11:55:00,26.11,26.24,25.93,26.06,144902.0,25.3369,25.4631,25.1623,25.2884,144902.0
2020-10-29 12:00:00,26.1,26.14,25.97,25.97,62238.0,25.3272,25.3661,25.2011,25.2011,62238.0
2020-10-29 12:05:00,25.98,26.08,25.97,26.07,64702.0,25.2108,25.3078,25.2011,25.2981,64702.0
2020-10-29 12:10:00,26.05,26.17,26.02,26.17,51694.0,25.2787,25.3952,25.2496,25.3952,51694.0
2020-10-29 12:15:00,26.15,26.21,26.15,26.2,51568.0,25.3758,25.434,25.3758,25.4243,51568.0
2020-10-29 12:20:00,26.2,26.21,26.15,26.18,29190.0,25.4243,25.434,25.3758,25.4049,29190.0
2020-10-29 12:25:00,26.18,26.24,26.17,26.19,26258.0,25.4049,25.4631,25.3952,25.4146,26258.0
2020-10-29 12:30:00,26.21,26.28,26.17,26.28,61666.0,25.434,25.5019,25.3952,25.5019,61666.0
2020-10-29 12:35:00,26.27,26.35,26.26,26.32,43738.0,25.4922,25.5698,25.4825,25.5407,43738.0
2020-10-29 12:40:00,26.32,26.34,26.31,26.32,37106.0,25.5407,25.5601,25.531,25.5407,37106.0
2020-10-29 12:45:00,26.32,26.35,26.28,26.33,76460.0,25.5407,25.5698,25.5019,25.5504,76460.0
2020-10-29 12:50:00,26.34,26.36,26.25,26.31,65514.0,25.5601,25.5795,25.4728,25.531,65514.0
2020-10-29 12:55:00,26.28,26.28,26.22,26.24,77978.0,25.5019,25.5019,25.4437,25.4631,77978.0
2020-10-29 13:00:00,26.27,26.3,26.25,26.28,44960.0,25.4922,25.5213,25.4728,25.5019,44960.0
2020-10-29 13:05:00,26.29,26.29,26.13,26.15,101540.0,25.5116,25.5116,25.3564,25.3758,101540.0
2020-10-29 13:10:00,26.16,26.23,26.11,26.2,43772.0,25.3855,25.4534,25.3369,25.4243,43772.0
2020-10-29 13:15:00,26.19,26.2,26.11,26.16,34542.0,25.4146,25.4243,25.3369,25.3855,34542.0
2020-10-29 13:20:00,26.17,26.34,26.17,26.34,85788.0,25.3952,25.5601,25.3952,25.5601,85788.0
2020-10-29 13:25:00,26.33,26.45,26.32,26.43,109388.0,25.5504,25.6669,25.5407,25.6475,109388.0
2020-10-29 13:30:00,26.43,26.54,26.43,26.52,210780.0,25.6475,25.7542,25.6475,25.7348,210780.0
2020-10-29 13:35:00,26.53,26.53,26.47,26.5,133992.0,25.7445,25.7445,25.6863,25.7154,133992.0
2020-10-29 13:40:00,26.5,26.62,26.5,26.59,139502.0,25.7154,25.8318,25.7154,25.8027,139502.0
2020-10-29 13:45:00,26.59,26.64,26.57,26.61,74320.0,25.8027,25.8513,25.7833,25.8221,74320.0
2020-10-29 13:50:00,26.61,26.75,26.6,26.74,125380.0,25.8221,25.958,25.8124,25.9483,125380.0
2020-10-29 13:55:00,26.75,26.8,26.72,26.77,118952.0,25.958,26.0065,25.9289,25.9774,118952.0
2020-10-29 14:00:00,26.78,26.95,26.78,26.9,338252.0,25.9871,26.1521,25.9871,26.1036,338252.0
2020-10-29 14:05:00,26.9,27.0,26.9,26.97,97926.0,26.1036,26.2006,26.1036,26.1715,97926.0
2020-10-29 14:10:00,26.98,27.0,26.93,26.95,74048.0,26.1812,26.2006,26.1327,26.1521,74048.0
2020-10-29 14:15:00,26.96,27.13,26.96,27.12,117362.0,26.1618,26.3267,26.1618,26.317,117362.0
2020-10-29 14:20:00,27.12,27.15,27.06,27.13,151986.0,26.317,26.3462,26.2588,26.3267,151986.0
2020-10-29 14:25:00,27.13,27.19,27.11,27.14,74028.0,26.3267,26.385,26.3073,26.3364,74028.0
2020-10-29 14:30:00,27.14,27.22,27.08,27.22,114398.0,26.3364,26.4141,26.2782,26.4141,114398.0
2020-10-29 14:35:00,27.23,27.23,26.99,27.01,116870.0,26.4238,26.4238,26.1909,26.2103,116870.0
2020-10-29 14:40:00,27.02,27.08,27.0,27.02,36690.0,26.22,26.2782,26.2006,26.22,36690.0
2020-10-29 14:45:00,27.0,27.04,26.87,26.89,130270.0,26.2006,26.2394,26.0744,26.0938,130270.0
2020-10-29 14:50:00,26.86,26.94,26.84,26.93,173802.0,26.0647,26.1424,26.0453,26.1327,173802.0
2020-10-29 14:55:00,26.92,27.0,26.87,26.93,127060.0,26.123,26.2006,26.0744,26.1327,127060.0
2020-10-29 15:00:00,26.93,27.04,26.88,26.99,98948.0,26.1327,26.2394,26.0841,26.1909,98948.0
2020-10-29 15:05:00,26.98,27.04,26.9,26.91,92508.0,26.1812,26.2394,26.1036,26.1133,92508.0
2020-10-29 15:10:00,26.91,26.94,26.8,26.81,71574.0,26.1133,26.1424,26.0065,26.0162,71574.0
2020-10-29 15:15:00,26.82,26.84,26.66,26.83,148606.0,26.0259,26.0453,25.8707,26.0356,148606.0
2020-10-29 15:20:00,26.82,26.89,26.79,26.89,66412.0,26.0259,26.0938,25.9968,26.0938,66412.0
2020-10-29 15:25:00,26.88,26.96,26.82,26.91,108028.0,26.0841,26.1618,26.0259,26.1133,108028.0
2020-10-29 15:30:00,26.9,26.95,26.84,26.86,92462.0,26.1036,26.1521,26.0453,26.0647,92462.0
2020-10-29 15:35:00,26.85,26.86,26.79,26.84,39226.0,26.055,26.0647,25.9968,26.0453,39226.0
2020-10-29 15:40:00,26.83,26.9,26.78,26.8,69710.0,26.0356,26.1036,25.9871,26.0065,69710.0
2020-10-29 15:45:00,26.79,27.03,26.79,26.97,121438.0,25.9968,26.2297,25.9968,26.1715,121438.0
2020-10-29 15:50:00,26.98,27.02,26.84,26.91,227850.0,26.1812,26.22,26.0453,26.1133,227850.0
2020-10-29 15:55:00,26.88,26.89,26.42,26.42,935358.0,26.0841,26.0938,25.6378,25.6378,935358.0
2020-10-30 09:30:00,26.01,26.36,26.01,26.18,734606.0,25.2399,25.5795,25.2399,25.4049,734606.0
2020-10-30 09:35:00,26.18,26.29,26.13,26.25,233582.0,25.4049,25.5116,25.3564,25.4728,233582.0
2020-10-30 09:40:00,26.23,26.23,25.93,25.94,253014.0,25.4534,25.4534,25.1623,25.172,253014.0
2020-10-30 09:45:00,25.96,26.0,25.73,25.74,278910.0,25.1914,25.2302,24.9682,24.9779,278910.0
2020-10-30 09:50:00,25.73,25.84,25.67,25.8,167894.0,24.9682,25.0749,24.91,25.0361,167894.0
2020-10-30 09:55:00,25.79,26.04,25.77,25.95,217678.0,25.0264,25.269,25.007,25.1817,217678.0
2020-10-30 10:00:00,25.91,26.0,25.79,25.95,129018.0,25.1429,25.2302,25.0264,25.1817,129018.0
2020-10-30 10:05:00,25.94,26.08,25.9,25.95,238388.0,25.172,25.3078,25.1332,25.1817,238388.0
2020-10-30 10:10:00,25.95,26.0,25.73,25.78,207312.0,25.1817,25.2302,24.9682,25.0167,207312.0
2020-10-30 10:15:00,25.74,25.8,25.61,25.72,224672.0,24.9779,25.0361,24.8517,24.9585,224672.0
2020-10-30 10:20:00,25.72,25.72,25.5,25.5,303304.0,24.9585,24.9585,24.745,24.745,303304.0
2020-10-30 10:25:00,25.52,25.54,25.21,25.3,447348.0,24.7644,24.7838,24.4636,24.5509,447348.0
2020-10-30 10:30:00,25.29,25.39,25.17,25.27,393310.0,24.5412,24.6383,24.4248,24.5218,393310.0
2020-10-30 10:35:00,25.25,25.34,25.11,25.3,381320.0,24.5024,24.5897,24.3666,24.5509,381320.0
2020-10-30 10:40:00,25.29,25.29,24.91,25.0,670270.0,24.5412,24.5412,24.1725,24.2598,670270.0
2020-10-30 10:45:00,25.0,25.11,24.86,24.89,554648.0,24.2598,24.3666,24.124,24.1531,554648.0
2020-10-30 10:50:00,24.9,25.14,24.86,25.07,262930.0,24.1628,24.3957,24.124,24.3277,262930.0
2020-10-30 10:55:00,25.08,25.13,24.81,24.82,210948.0,24.3374,24.386,24.0754,24.0851,210948.0
2020-10-30 11:00:00,24.81,25.25,24.8,25.17,257164.0,24.0754,24.5024,24.0657,24.4248,257164.0
2020-10-30 11:05:00,25.19,25.22,24.94,24.96,256990.0,24.4442,24.4733,24.2016,24.221,256990.0
2020-10-30 11:10:00,24.95,25.34,24.93,25.34,237560.0,24.2113,24.5897,24.1919,24.5897,237560.0
2020-10-30 11:15:00,25.34,25.34,25.07,25.13,142568.0,24.5897,24.5897,24.3277,24.386,142568.0
2020-10-30 11:20:00,25.08,25.24,25.04,25.18,147922.0,24.3374,24.4927,24.2986,24.4345,147922.0
2020-10-30 11:25:00,25.18,25.24,25.01,25.05,130976.0,24.4345,24.4927,24.2695,24.3083,130976.0
2020-10-30 11:30:00,25.04,25.09,24.95,25.03,160416.0,24.2986,24.3471,24.2113,24.2889,160416.0
2020-10-30 11:35:00,25.05,25.13,24.95,25.0,126492.0,24.3083,24.386,24.2113,24.2598,126492.0
2020-10-30 11:40:00,24.98,25.02,24.89,24.97,98650.0,24.2404,24.2792,24.1531,24.2307,98650.0
2020-10-30 11:45:00,25.0,25.17,24.9,25.17,160622.0,24.2598,24.4248,24.1628,24.4248,160622.0
2020-10-30 11:50:00,25.14,25.22,25.1,25.22,146752.0,24.3957,24.4733,24.3568,24.4733,146752.0
2020-10-30 11:55:00,25.22,25.22,25.09,25.18,80656.0,24.4733,24.4733,24.3471,24.4345,80656.0
2020-10-30 12:00:00,25.18,25.39,25.11,25.38,173586.0,24.4345,24.6383,24.3666,24.6286,173586.0
2020-10-30 12:05:00,25.36,25.44,25.34,25.35,91692.0,24.6091,24.6868,24.5897,24.5994,91692.0
2020-10-30 12:10:00,25.36,25.4,25.29,25.37,81532.0,24.6091,24.648,24.5412,24.6189,81532.0
2020-10-30 12:15:00,25.39,25.56,25.38,25.55,225564.0,24.6383,24.8032,24.6286,24.7935,225564.0
2020-10-30 12:20:00,25.54,25.57,25.48,25.54,130252.0,24.7838,24.8129,24.7256,24.7838,130252.0
2020-10-30 12:25:00,25.52,25.64,25.5,25.6,69244.0,24.7644,24.8809,24.745,24.842,69244.0
2020-10-30 12:30:00,25.59,25.6,25.44,25.45,178838.0,24.8323,24.842,24.6868,24.6965,178838.0
2020-10-30 12:35:00,25.43,25.43,25.31,25.33,121294.0,24.6771,24.6771,24.5606,24.58,121294.0
2020-10-30 12:40:00,25.34,25.37,25.27,25.3,71262.0,24.5897,24.6189,24.5218,24.5509,71262.0
2020-10-30 12:45:00,25.27,25.38,25.25,25.36,60372.0,24.5218,24.6286,24.5024,24.6091,60372.0
2020-10-30 12:50:00,25.33,25.34,25.26,25.29,39660.0,24.58,24.5897,24.5121,24.5412,39660.0
2020-10-30 12:55:00,25.28,25.3,25.2,25.22,101048.0,24.5315,24.5509,24.4539,24.4733,101048.0
2020-10-30 13:00:00,25.22,25.35,25.15,25.24,156262.0,24.4733,24.5994,24.4054,24.4927,156262.0
2020-10-30 13:05:00,25.24,25.24,25.1,25.15,213362.0,24.4927,24.4927,24.3568,24.4054,213362.0
2020-10-30 13:10:00,25.14,25.14,25.07,25.08,40992.0,24.3957,24.3957,24.3277,24.3374,40992.0
2020-10-30 13:15:00,25.07,25.13,25.0,25.08,277906.0,24.3277,24.386,24.2598,24.3374,277906.0
2020-10-30 13:20:00,25.07,25.13,25.04,25.08,58268.0,24.3277,24.386,24.2986,24.3374,58268.0
2020-10-30 13:25:00,25.09,25.21,25.03,25.19,124246.0,24.3471,24.4636,24.2889,24.4442,124246.0
2020-10-30 13:30:00,25.18,25.18,25.0,25.02,165840.0,24.4345,24.4345,24.2598,24.2792,165840.0
2020-10-30 13:35:00,25.0,25.04,24.83,24.95,251914.0,24.2598,24.2986,24.0948,24.2113,251914.0
2020-10-30 13:40:00,24.93,25.04,24.93,24.98,75488.0,24.1919,24.2986,24.1919,24.2404,75488.0
2020-10-30 13:45:00,24.95,25.07,24.9,25.06,113374.0,24.2113,24.3277,24.1628,24.318,113374.0
2020-10-30 13:50:00,25.09,25.12,24.99,25.01,83228.0,24.3471,24.3763,24.2501,24.2695,83228.0
2020-10-30 13:55:00,25.02,25.16,25.01,25.1,76662.0,24.2792,24.4151,24.2695,24.3568,76662.0
2020-10-30 14:00:00,25.1,25.18,25.02,25.17,128982.0,24.3568,24.4345,24.2792,24.4248,128982.0
2020-10-30 14:05:00,25.15,25.38,25.13,25.33,259486.0,24.4054,24.6286,24.386,24.58,259486.0
2020-10-30 14:10:00,25.36,25.36,25.16,25.17,130106.0,24.6091,24.6091,24.4151,24.4248,130106.0
2020-10-30 14:15:00,25.17,25.26,25.14,25.21,80340.0,24.4248,24.5121,24.3957,24.4636,80340.0
2020-10-30 14:20:00,25.21,25.28,25.07,25.08,171382.0,24.4636,24.5315,24.3277,24.3374,171382.0
2020-10-30 14:25:00,25.09,25.12,24.9,24.93,133240.0,24.3471,24.3763,24.1628,24.1919,133240.0
2020-10-30 14:30:00,24.93,24.93,24.76,24.86,148210.0,24.1919,24.1919,24.0269,24.124,148210.0
2020-10-30 14:35:00,24.85,24.99,24.76,24.9,138358.0,24.1142,24.2501,24.0269,24.1628,138358.0
2020-10-30 14:40:00,24.88,24.88,24.7,24.72,352298.0,24.1434,24.1434,23.9687,23.9881,352298.0
2020-10-30 14:45:00,24.72,24.95,24.66,24.95,529596.0,23.9881,24.2113,23.9299,24.2113,529596.0
2020-10-30 14:50:00,24.96,24.96,24.85,24.93,116854.0,24.221,24.221,24.1142,24.1919,116854.0
2020-10-30 14:55:00,24.89,25.06,24.86,24.91,204058.0,24.1531,24.318,24.124,24.1725,204058.0
2020-10-30 15:00:00,24.9,24.98,24.8,24.93,265144.0,24.1628,24.2404,24.0657,24.1919,265144.0
2020-10-30 15:05:00,24.92,24.98,24.77,24.82,214286.0,24.1822,24.2404,24.0366,24.0851,214286.0
2020-10-30 15:10:00,24.82,25.08,24.8,25.04,192060.0,24.0851,24.3374,24.0657,24.2986,192060.0
2020-10-30 15:15:00,25.03,25.11,24.94,25.03,247258.0,24.2889,24.3666,24.2016,24.2889,247258.0
2020-10-30 15:20:00,25.02,25.14,25.0,25.11,180838.0,24.2792,24.3957,24.2598,24.3666,180838.0
2020-10-30 15:25:00,25.12,25.13,24.93,24.95,277142.0,24.3763,24.386,24.1919,24.2113,277142.0
2020-10-30 15:30:00,24.95,25.0,24.81,24.84,209896.0,24.2113,24.2598,24.0754,24.1045,209896.0
2020-10-30 15:35:00,24.84,24.91,24.75,24.91,284484.0,24.1045,24.1725,24.0172,24.1725,284484.0
2020-10-30 15:40:00,24.92,25.17,24.86,25.16,295214.0,24.1822,24.4248,24.124,24.4151,295214.0
2020-10-30 15:45:00,25.16,25.25,24.95,25.02,329384.0,24.4151,24.5024,24.2113,24.2792,329384.0
2020-10-30 15:50:00,25.04,25.23,25.01,25.12,365872.0,24.2986,24.483,24.2695,24.3763,365872.0
2020-10-30 15:55:00,25.11,25.66,25.1,25.59,1074270.0,24.3666,24.9003,24.3568,24.8323,1074270.0
2020-11-02 09:30:00,26.46,26.52,26.28,26.33,1453350.0,25.6766,25.7348,25.5019,25.5504,1453350.0
2020-11-02 09:35:00,26.33,26.46,26.32,26.36,405908.0,25.5504,25.6766,25.5407,25.5795,405908.0
2020-11-02 09:40:00,26.36,26.38,26.19,26.21,267862.0,25.5795,25.5989,25.4146,25.434,267862.0
2020-11-02 09:45:00,26.21,26.45,26.17,26.43,144556.0,25.434,25.6669,25.3952,25.6475,144556.0
2020-11-02 09:50:00,26.42,26.64,26.38,26.58,241904.0,25.6378,25.8513,25.5989,25.793,241904.0
2020-11-02 09:55:00,26.58,26.63,26.52,26.59,159600.0,25.793,25.8415,25.7348,25.8027,159600.0
2020-11-02 10:00:00,26.62,26.77,26.6,26.75,415010.0,25.8318,25.9774,25.8124,25.958,415010.0
2020-11-02 10:05:00,26.75,26.78,26.61,26.63,271464.0,25.958,25.9871,25.8221,25.8415,271464.0
2020-11-02 10:10:00,26.65,26.73,26.6,26.72,166904.0,25.861,25.9386,25.8124,25.9289,166904.0
2020-11-02 10:15:00,26.72,26.96,26.67,26.92,381748.0,25.9289,26.1618,25.8804,26.123,381748.0
2020-11-02 10:20:00,26.91,26.92,26.79,26.84,360996.0,26.1133,26.123,25.9968,26.0453,360996.0
2020-11-02 10:25:00,26.83,26.89,26.77,26.79,229302.0,26.0356,26.0938,25.9774,25.9968,229302.0
2020-11-02 10:30:00,26.78,26.79,26.65,26.67,133210.0,25.9871,25.9968,25.861,25.8804,133210.0
2020-11-02 10:35:00,26.68,26.68,26.52,26.55,120346.0,25.8901,25.8901,25.7348,25.7639,120346.0
2020-11-02 10:40:00,26.54,26.58,26.47,26.48,143646.0,25.7542,25.793,25.6863,25.696,143646.0
2020-11-02 10:45:00,26.47,26.57,26.47,26.54,131950.0,25.6863,25.7833,25.6863,25.7542,131950.0
2020-11-02 10:50:00,26.53,26.59,26.42,26.51,118708.0,25.7445,25.8027,25.6378,25.7251,118708.0
2020-11-02 10:55:00,26.51,26.56,26.43,26.47,132762.0,25.7251,25.7736,25.6475,25.6863,132762.0
2020-11-02 11:00:00,26.46,26.56,26.42,26.5,125202.0,25.6766,25.7736,25.6378,25.7154,125202.0
2020-11-02 11:05:00,26.5,26.55,26.43,26.53,89946.0,25.7154,25.7639,25.6475,25.7445,89946.0
2020-11-02 11:10:00,26.53,26.58,26.38,26.49,109456.0,25.7445,25.793,25.5989,25.7057,109456.0
2020-11-02 11:15:00,26.48,26.48,26.34,26.36,116956.0,25.696,25.696,25.5601,25.5795,116956.0
2020-11-02 11:20:00,26.36,26.39,26.27,26.37,142144.0,25.5795,25.6087,25.4922,25.5892,142144.0
2020-11-02 11:25:00,26.38,26.52,26.35,26.49,212468.0,25.5989,25.7348,25.5698,25.7057,212468.0
2020-11-02 11:30:00,26.49,26.52,26.43,26.47,71940.0,25.7057,25.7348,25.6475,25.6863,71940.0
2020-11-02 11:35:00,26.49,26.49,26.38,26.43,121354.0,25.7057,25.7057,25.5989,25.6475,121354.0
2020-11-02 11:40:00,26.45,26.65,26.44,26.65,301054.0,25.6669,25.861,25.6572,25.861,301054.0
2020-11-02 11:45:00,26.65,26.66,26.58,26.61,117436.0,25.861,25.8707,25.793,25.8221,117436.0
2020-11-02 11:50:00,26.6,26.64,26.57,26.61,59706.0,25.8124,25.8513,25.7833,25.8221,59706.0
2020-11-02 11:55:00,26.63,26.64,26.53,26.53,69122.0,25.8415,25.8513,25.7445,25.7445,69122.0
2020-11-02 12:00:00,26.54,26.56,26.45,26.49,85868.0,25.7542,25.7736,25.6669,25.7057,85868.0
2020-11-02 12:05:00,26.5,26.6,26.46,26.56,61874.0,25.7154,25.8124,25.6766,25.7736,61874.0
2020-11-02 12:10:00,26.57,26.6,26.43,26.49,66086.0,25.7833,25.8124,25.6475,25.7057,66086.0
2020-11-02 12:15:00,26.48,26.57,26.42,26.42,139144.0,25.696,25.7833,25.6378,25.6378,139144.0
2020-11-02 12:20:00,26.42,26.5,26.41,26.5,69478.0,25.6378,25.7154,25.6281,25.7154,69478.0
2020-11-02 12:25:00,26.5,26.59,26.46,26.58,63184.0,25.7154,25.8027,25.6766,25.793,63184.0
2020-11-02 12:30:00,26.57,26.59,26.45,26.48,48194.0,25.7833,25.8027,25.6669,25.696,48194.0
2020-11-02 12:35:00,26.5,26.51,26.34,26.35,82840.0,25.7154,25.7251,25.5601,25.5698,82840.0
2020-11-02 12:40:00,26.34,26.36,26.23,26.23,114504.0,25.5601,25.5795,25.4534,25.4534,114504.0
2020-11-02 12:45:00,26.23,26.26,26.11,26.17,172148.0,25.4534,25.4825,25.3369,25.3952,172148.0
2020-11-02 12:50:00,26.17,26.26,26.13,26.18,127142.0,25.3952,25.4825,25.3564,25.4049,127142.0
2020-11-02 12:55:00,26.19,26.25,26.15,26.24,91234.0,25.4146,25.4728,25.3758,25.4631,91234.0
2020-11-02 13:00:00,26.25,26.27,26.09,26.16,147434.0,25.4728,25.4922,25.3175,25.3855,147434.0
2020-11-02 13:05:00,26.16,26.16,26.03,26.09,124020.0,25.3855,25.3855,25.2593,25.3175,124020.0
2020-11-02 13:10:00,26.09,26.1,26.0,26.02,51038.0,25.3175,25.3272,25.2302,25.2496,51038.0
2020-11-02 13:15:00,26.0,26.04,25.89,25.92,183942.0,25.2302,25.269,25.1235,25.1526,183942.0
2020-11-02 13:20:00,25.92,26.0,25.85,25.95,232214.0,25.1526,25.2302,25.0846,25.1817,232214.0
2020-11-02 13:25:00,25.96,26.0,25.9,26.0,53138.0,25.1914,25.2302,25.1332,25.2302,53138.0
2020-11-02 13:30:00,25.97,26.06,25.95,26.06,103930.0,25.2011,25.2884,25.1817,25.2884,103930.0
2020-11-02 13:35:00,26.05,26.06,25.91,25.96,113476.0,25.2787,25.2884,25.1429,25.1914,113476.0
2020-11-02 13:40:00,25.97,26.06,25.95,26.03,57752.0,25.2011,25.2884,25.1817,25.2593,57752.0
2020-11-02 13:45:00,26.02,26.04,25.95,25.97,45180.0,25.2496,25.269,25.1817,25.2011,45180.0
2020-11-02 13:50:00,25.97,25.98,25.77,25.82,151334.0,25.2011,25.2108,25.007,25.0555,151334.0
2020-11-02 13:55:00,25.79,25.83,25.75,25.79,74788.0,25.0264,25.0652,24.9876,25.0264,74788.0
2020-11-02 14:00:00,25.77,25.88,25.75,25.82,68656.0,25.007,25.1138,24.9876,25.0555,68656.0
2020-11-02 14:05:00,25.83,25.94,25.83,25.91,83100.0,25.0652,25.172,25.0652,25.1429,83100.0
2020-11-02 14:10:00,25.9,25.98,25.87,25.92,130872.0,25.1332,25.2108,25.104,25.1526,130872.0
2020-11-02 14:15:00,25.91,25.93,25.84,25.88,249350.0,25.1429,25.1623,25.0749,25.1138,249350.0
2020-11-02 14:20:00,25.86,26.16,25.86,26.14,185508.0,25.0943,25.3855,25.0943,25.3661,185508.0
2020-11-02 14:25:00,26.13,26.19,26.1,26.19,88898.0,25.3564,25.4146,25.3272,25.4146,88898.0
2020-11-02 14:30:00,26.18,26.24,26.11,26.14,59750.0,25.4049,25.4631,25.3369,25.3661,59750.0
2020-11-02 14:35:00,26.13,26.25,26.12,26.19,82506.0,25.3564,25.4728,25.3466,25.4146,82506.0
2020-11-02 14:40:00,26.19,26.24,26.19,26.24,70916.0,25.4146,25.4631,25.4146,25.4631,70916.0
2020-11-02 14:45:00,26.21,26.41,26.21,26.3,142312.0,25.434,25.6281,25.434,25.5213,142312.0
2020-11-02 14:50:00,26.3,26.35,26.2,26.21,92498.0,25.5213,25.5698,25.4243,25.434,92498.0
2020-11-02 14:55:00,26.2,26.27,26.16,26.27,69376.0,25.4243,25.4922,25.3855,25.4922,69376.0
2020-11-02 15:00:00,26.26,26.41,26.25,26.32,93030.0,25.4825,25.6281,25.4728,25.5407,93030.0
2020-11-02 15:05:00,26.31,26.31,26.25,26.27,62180.0,25.531,25.531,25.4728,25.4922,62180.0
2020-11-02 15:10:00,26.27,26.35,26.26,26.28,69436.0,25.4922,25.5698,25.4825,25.5019,69436.0
2020-11-02 15:15:00,26.31,26.46,26.3,26.44,105410.0,25.531,25.6766,25.5213,25.6572,105410.0
2020-11-02 15:20:00,26.44,26.48,26.42,26.43,85444.0,25.6572,25.696,25.6378,25.6475,85444.0
2020-11-02 15:25:00,26.42,26.45,26.35,26.39,107232.0,25.6378,25.6669,25.5698,25.6087,107232.0
2020-11-02 15:30:00,26.39,26.5,26.27,26.28,174134.0,25.6087,25.7154,25.4922,25.5019,174134.0
2020-11-02 15:35:00,26.29,26.3,26.18,26.22,158920.0,25.5116,25.5213,25.4049,25.4437,158920.0
2020-11-02 15:40:00,26.22,26.24,26.09,26.1,137508.0,25.4437,25.4631,25.3175,25.3272,137508.0
2020-11-02 15:45:00,26.1,26.29,26.09,26.24,185920.0,25.3272,25.5116,25.3175,25.4631,185920.0
2020-11-02 15:50:00,26.22,26.32,26.14,26.31,258372.0,25.4437,25.5407,25.3661,25.531,258372.0
2020-11-02 15:55:00,26.31,26.47,26.25,26.46,440652.0,25.531,25.6863,25.4728,25.6766,440652.0
2020-11-03 09:30:00,27.3,27.35,27.18,27.23,578478.0,26.4917,26.5402,26.3753,26.4238,578478.0
2020-11-03 09:35:00,27.23,27.32,27.17,27.27,221692.0,26.4238,26.5111,26.3656,26.4626,221692.0
2020-11-03 09:40:00,27.28,27.39,27.24,27.37,123648.0,26.4723,26.579,26.4335,26.5596,123648.0
2020-11-03 09:45:00,27.37,27.53,27.34,27.5,237924.0,26.5596,26.7149,26.5305,26.6858,237924.0
2020-11-03 09:50:00,27.52,27.72,27.51,27.7,401312.0,26.7052,26.8993,26.6955,26.8799,401312.0
2020-11-03 09:55:00,27.71,27.74,27.65,27.7,297122.0,26.8896,26.9187,26.8313,26.8799,297122.0
2020-11-03 10:00:00,27.71,27.94,27.67,27.94,431852.0,26.8896,27.1128,26.8508,27.1128,431852.0
2020-11-03 10:05:00,27.93,28.0,27.87,27.9,401456.0,27.1031,27.171,27.0448,27.0739,401456.0
2020-11-03 10:10:00,27.91,27.95,27.85,27.95,359010.0,27.0836,27.1225,27.0254,27.1225,359010.0
2020-11-03 10:15:00,27.95,28.25,27.95,28.25,238912.0,27.1225,27.4136,27.1225,27.4136,238912.0
2020-11-03 10:20:00,28.25,28.34,28.22,28.3,268840.0,27.4136,27.5009,27.3845,27.4621,268840.0
2020-11-03 10:25:00,28.3,28.32,28.17,28.19,234034.0,27.4621,27.4815,27.336,27.3554,234034.0
2020-11-03 10:30:00,28.2,28.24,28.08,28.08,155432.0,27.3651,27.4039,27.2486,27.2486,155432.0
2020-11-03 10:35:00,28.08,28.12,28.04,28.11,127482.0,27.2486,27.2874,27.2098,27.2777,127482.0
2020-11-03 10:40:00,28.11,28.15,28.04,28.09,82368.0,27.2777,27.3165,27.2098,27.2583,82368.0
2020-11-03 10:45:00,28.1,28.2,28.07,28.2,121258.0,27.268,27.3651,27.2389,27.3651,121258.0
2020-11-03 10:50:00,28.21,28.23,28.1,28.16,117146.0,27.3748,27.3942,27.268,27.3262,117146.0
2020-11-03 10:55:00,28.18,28.31,28.14,28.31,243410.0,27.3457,27.4718,27.3068,27.4718,243410.0
2020-11-03 11:00:00,28.32,28.39,28.18,28.27,867192.0,27.4815,27.5494,27.3457,27.433,867192.0
2020-11-03 11:05:00,28.28,28.29,28.21,28.24,100000.0,27.4427,27.4524,27.3748,27.4039,100000.0
2020-11-03 11:10:00,28.22,28.25,28.18,28.23,89864.0,27.3845,27.4136,27.3457,27.3942,89864.0
2020-11-03 11:15:00,28.24,28.28,28.18,28.25,102454.0,27.4039,27.4427,27.3457,27.4136,102454.0
2020-11-03 11:20:00,28.25,28.34,28.25,28.31,468518.0,27.4136,27.5009,27.4136,27.4718,468518.0
2020-11-03 11:25:00,28.33,28.34,28.23,28.23,61958.0,27.4912,27.5009,27.3942,27.3942,61958.0
2020-11-03 11:30:00,28.25,28.31,28.2,28.3,50778.0,27.4136,27.4718,27.3651,27.4621,50778.0
2020-11-03 11:35:00,28.3,28.39,28.27,28.39,91316.0,27.4621,27.5494,27.433,27.5494,91316.0
2020-11-03 11:40:00,28.39,28.39,28.28,28.32,63468.0,27.5494,27.5494,27.4427,27.4815,63468.0
2020-11-03 11:45:00,28.32,28.33,28.22,28.23,48398.0,27.4815,27.4912,27.3845,27.3942,48398.0
2020-11-03 11:50:00,28.23,28.27,28.13,28.13,118204.0,27.3942,27.433,27.2971,27.2971,118204.0
2020-11-03 11:55:00,28.14,28.14,28.05,28.08,79378.0,27.3068,27.3068,27.2195,27.2486,79378.0
2020-11-03 12:00:00,28.08,28.15,27.99,28.0,104308.0,27.2486,27.3165,27.1613,27.171,104308.0
2020-11-03 12:05:00,28.0,28.05,27.97,28.03,66960.0,27.171,27.2195,27.1419,27.2001,66960.0
2020-11-03 12:10:00,28.02,28.07,27.99,28.05,53740.0,27.1904,27.2389,27.1613,27.2195,53740.0
2020-11-03 12:15:00,28.04,28.1,28.03,28.03,65446.0,27.2098,27.268,27.2001,27.2001,65446.0
2020-11-03 12:20:00,28.05,28.1,28.05,28.08,27882.0,27.2195,27.268,27.2195,27.2486,27882.0
2020-11-03 12:25:00,28.07,28.12,28.03,28.11,29742.0,27.2389,27.2874,27.2001,27.2777,29742.0
2020-11-03 12:30:00,28.11,28.14,28.11,28.14,25412.0,27.2777,27.3068,27.2777,27.3068,25412.0
2020-11-03 12:35:00,28.14,28.14,28.07,28.09,40426.0,27.3068,27.3068,27.2389,27.2583,40426.0
2020-11-03 12:40:00,28.1,28.11,28.03,28.03,41926.0,27.268,27.2777,27.2001,27.2001,41926.0
2020-11-03 12:45:00,28.04,28.07,27.99,28.07,49338.0,27.2098,27.2389,27.1613,27.2389,49338.0
2020-11-03 12:50:00,28.06,28.06,27.93,27.95,82356.0,27.2292,27.2292,27.1031,27.1225,82356.0
2020-11-03 12:55:00,27.95,27.97,27.88,27.9,87744.0,27.1225,27.1419,27.0545,27.0739,87744.0
2020-11-03 13:00:00,27.92,28.0,27.92,27.95,46776.0,27.0934,27.171,27.0934,27.1225,46776.0
2020-11-03 13:05:00,27.94,27.99,27.92,27.97,58292.0,27.1128,27.1613,27.0934,27.1419,58292.0
2020-11-03 13:10:00,27.97,28.0,27.91,27.92,46464.0,27.1419,27.171,27.0836,27.0934,46464.0
2020-11-03 13:15:00,27.93,27.96,27.88,27.93,91512.0,27.1031,27.1322,27.0545,27.1031,91512.0
2020-11-03 13:20:00,27.92,27.96,27.88,27.96,64630.0,27.0934,27.1322,27.0545,27.1322,64630.0
2020-11-03 13:25:00,27.96,27.97,27.86,27.9,66342.0,27.1322,27.1419,27.0351,27.0739,66342.0
2020-11-03 13:30:00,27.92,27.97,27.9,27.94,100238.0,27.0934,27.1419,27.0739,27.1128,100238.0
2020-11-03 13:35:00,27.95,27.98,27.82,27.86,84764.0,27.1225,27.1516,26.9963,27.0351,84764.0
2020-11-03 13:40:00,27.84,27.92,27.79,27.9,88514.0,27.0157,27.0934,26.9672,27.0739,88514.0
2020-11-03 13:45:00,27.91,27.91,27.74,27.74,135320.0,27.0836,27.0836,26.9187,26.9187,135320.0
2020-11-03 13:50:00,27.74,27.78,27.65,27.67,93724.0,26.9187,26.9575,26.8313,26.8508,93724.0
2020-11-03 13:55:00,27.65,27.68,27.57,27.61,100366.0,26.8313,26.8605,26.7537,26.7925,100366.0
2020-11-03 14:00:00,27.61,27.73,27.59,27.69,110700.0,26.7925,26.909,26.7731,26.8702,110700.0
2020-11-03 14:05:00,27.68,27.74,27.66,27.69,101286.0,26.8605,26.9187,26.8411,26.8702,101286.0
2020-11-03 14:10:00,27.72,27.89,27.72,27.86,161252.0,26.8993,27.0642,26.8993,27.0351,161252.0
2020-11-03 14:15:00,27.86,27.86,27.75,27.81,103194.0,27.0351,27.0351,26.9284,26.9866,103194.0
2020-11-03 14:20:00,27.82,27.86,27.75,27.78,55920.0,26.9963,27.0351,26.9284,26.9575,55920.0
2020-11-03 14:25:00,27.77,27.82,27.72,27.76,83150.0,26.9478,26.9963,26.8993,26.9381,83150.0
2020-11-03 14:30:00,27.78,27.97,27.73,27.97,185220.0,26.9575,27.1419,26.909,27.1419,185220.0
2020-11-03 14:35:00,27.93,27.96,27.9,27.91,59612.0,27.1031,27.1322,27.0739,27.0836,59612.0
2020-11-03 14:40:00,27.91,27.99,27.91,27.96,102518.0,27.0836,27.1613,27.0836,27.1322,102518.0
2020-11-03 14:45:00,27.95,28.02,27.93,28.01,103512.0,27.1225,27.1904,27.1031,27.1807,103512.0
2020-11-03 14:50:00,28.02,28.02,27.93,27.96,67848.0,27.1904,27.1904,27.1031,27.1322,67848.0
2020-11-03 14:55:00,27.96,27.96,27.91,27.93,57900.0,27.1322,27.1322,27.0836,27.1031,57900.0
2020-11-03 15:00:00,27.93,27.94,27.79,27.81,164902.0,27.1031,27.1128,26.9672,26.9866,164902.0
2020-11-03 15:05:00,27.8,27.82,27.72,27.75,117052.0,26.9769,26.9963,26.8993,26.9284,117052.0
2020-11-03 15:10:00,27.75,27.85,27.75,27.79,103122.0,26.9284,27.0254,26.9284,26.9672,103122.0
2020-11-03 15:15:00,27.8,27.86,27.78,27.84,42324.0,26.9769,27.0351,26.9575,27.0157,42324.0
2020-11-03 15:20:00,27.85,27.91,27.71,27.78,161272.0,27.0254,27.0836,26.8896,26.9575,161272.0
2020-11-03 15:25:00,27.79,27.97,27.79,27.95,104882.0,26.9672,27.1419,26.9672,27.1225,104882.0
2020-11-03 15:30:00,27.97,28.13,27.92,28.13,177630.0,27.1419,27.2971,27.0934,27.2971,177630.0
2020-11-03 15:35:00,28.12,28.16,28.06,28.14,205900.0,27.2874,27.3262,27.2292,27.3068,205900.0
2020-11-03 15:40:00,28.13,28.3,28.13,28.14,293758.0,27.2971,27.4621,27.2971,27.3068,293758.0
2020-11-03 15:45:00,28.14,28.25,28.13,28.24,260422.0,27.3068,27.4136,27.2971,27.4039,260422.0
2020-11-03 15:50:00,28.24,28.36,28.11,28.33,378376.0,27.4039,27.5203,27.2777,27.4912,378376.0
2020-11-03 15:55:00,28.32,28.32,27.84,27.84,427522.0,27.4815,27.4815,27.0157,27.0157,427522.0
2020-11-04 09:30:00,29.07,29.41,29.04,29.19,1069884.0,28.2093,28.5392,28.1802,28.3258,1069884.0
2020-11-04 09:35:00,29.22,29.29,28.75,28.82,704046.0,28.3549,28.4228,27.8988,27.9667,704046.0
2020-11-04 09:40:00,28.85,29.14,28.78,29.05,592778.0,27.9958,28.2772,27.9279,28.1899,592778.0
2020-11-04 09:45:00,29.09,29.25,28.91,29.11,407042.0,28.2287,28.384,28.054,28.2481,407042.0
2020-11-04 09:50:00,29.13,29.18,29.0,29.1,338706.0,28.2675,28.316,28.1414,28.2384,338706.0
2020-11-04 09:55:00,29.1,29.46,29.07,29.46,338430.0,28.2384,28.5878,28.2093,28.5878,338430.0
2020-11-04 10:00:00,29.46,29.78,29.42,29.74,488278.0,28.5878,28.8983,28.5489,28.8595,488278.0
2020-11-04 10:05:00,29.74,29.93,29.68,29.85,419382.0,28.8595,29.0438,28.8012,28.9662,419382.0
2020-11-04 10:10:00,29.88,30.01,29.8,29.93,330272.0,28.9953,29.1215,28.9177,29.0438,330272.0
2020-11-04 10:15:00,29.95,30.23,29.9,30.18,388538.0,29.0632,29.335,29.0147,29.2864,388538.0
2020-11-04 10:20:00,30.18,30.46,30.17,30.3,381646.0,29.2864,29.5581,29.2767,29.4029,381646.0
2020-11-04 10:25:00,30.3,30.35,30.1,30.11,444994.0,29.4029,29.4514,29.2088,29.2185,444994.0
2020-11-04 10:30:00,30.11,30.17,30.03,30.1,242446.0,29.2185,29.2767,29.1409,29.2088,242446.0
2020-11-04 10:35:00,30.11,30.14,29.83,29.88,289446.0,29.2185,29.2476,28.9468,28.9953,289446.0
2020-11-04 10:40:00,29.9,29.99,29.86,29.95,140566.0,29.0147,29.1021,28.9759,29.0632,140566.0
2020-11-04 10:45:00,29.97,30.1,29.9,30.06,267604.0,29.0827,29.2088,29.0147,29.17,267604.0
2020-11-04 10:50:00,30.06,30.25,30.03,30.25,188070.0,29.17,29.3544,29.1409,29.3544,188070.0
2020-11-04 10:55:00,30.25,30.32,30.18,30.3,304126.0,29.3544,29.4223,29.2864,29.4029,304126.0
2020-11-04 11:00:00,30.3,30.35,30.17,30.25,208168.0,29.4029,29.4514,29.2767,29.3544,208168.0
2020-11-04 11:05:00,30.27,30.29,30.1,30.1,208020.0,29.3738,29.3932,29.2088,29.2088,208020.0
2020-11-04 11:10:00,30.09,30.11,29.98,29.99,237050.0,29.1991,29.2185,29.0924,29.1021,237050.0
2020-11-04 11:15:00,30.02,30.11,29.93,30.1,226078.0,29.1312,29.2185,29.0438,29.2088,226078.0
2020-11-04 11:20:00,30.09,30.22,30.03,30.2,175690.0,29.1991,29.3253,29.1409,29.3058,175690.0
2020-11-04 11:25:00,30.22,30.29,30.16,30.25,125230.0,29.3253,29.3932,29.267,29.3544,125230.0
2020-11-04 11:30:00,30.24,30.41,30.24,30.32,144008.0,29.3447,29.5096,29.3447,29.4223,144008.0
2020-11-04 11:35:00,30.33,30.4,30.29,30.35,129220.0,29.432,29.4999,29.3932,29.4514,129220.0
2020-11-04 11:40:00,30.36,30.39,30.25,30.3,91852.0,29.4611,29.4902,29.3544,29.4029,91852.0
2020-11-04 11:45:00,30.32,30.38,30.25,30.31,121190.0,29.4223,29.4805,29.3544,29.4126,121190.0
2020-11-04 11:50:00,30.31,30.41,30.27,30.37,114512.0,29.4126,29.5096,29.3738,29.4708,114512.0
2020-11-04 11:55:00,30.36,30.58,30.34,30.51,338754.0,29.4611,29.6746,29.4417,29.6067,338754.0
2020-11-04 12:00:00,30.5,30.61,30.47,30.59,146714.0,29.597,29.7037,29.5679,29.6843,146714.0
2020-11-04 12:05:00,30.56,30.6,30.44,30.49,186312.0,29.6552,29.694,29.5387,29.5873,186312.0
2020-11-04 12:10:00,30.48,30.56,30.42,30.5,83268.0,29.5776,29.6552,29.5193,29.597,83268.0
2020-11-04 12:15:00,30.53,30.65,30.48,30.58,87054.0,29.6261,29.7425,29.5776,29.6746,87054.0
2020-11-04 12:20:00,30.58,30.82,30.58,30.8,142156.0,29.6746,29.9075,29.6746,29.8881,142156.0
2020-11-04 12:25:00,30.79,30.81,30.67,30.67,166676.0,29.8784,29.8978,29.7619,29.7619,166676.0
2020-11-04 12:30:00,30.68,30.77,30.68,30.74,136368.0,29.7716,29.859,29.7716,29.8299,136368.0
2020-11-04 12:35:00,30.77,30.78,30.67,30.69,81676.0,29.859,29.8687,29.7619,29.7813,81676.0
2020-11-04 12:40:00,30.71,30.81,30.7,30.74,95160.0,29.8007,29.8978,29.791,29.8299,95160.0
2020-11-04 12:45:00,30.75,30.75,30.64,30.65,119422.0,29.8396,29.8396,29.7328,29.7425,119422.0
2020-11-04 12:50:00,30.65,30.67,30.53,30.53,92082.0,29.7425,29.7619,29.6261,29.6261,92082.0
2020-11-04 12:55:00,30.54,30.61,30.5,30.53,79768.0,29.6358,29.7037,29.597,29.6261,79768.0
2020-11-04 13:00:00,30.54,30.58,30.46,30.47,101888.0,29.6358,29.6746,29.5581,29.5679,101888.0
2020-11-04 13:05:00,30.48,30.5,30.35,30.42,173336.0,29.5776,29.597,29.4514,29.5193,173336.0
2020-11-04 13:10:00,30.42,30.5,30.4,30.44,181426.0,29.5193,29.597,29.4999,29.5387,181426.0
2020-11-04 13:15:00,30.43,30.49,30.35,30.36,198542.0,29.529,29.5873,29.4514,29.4611,198542.0
2020-11-04 13:20:00,30.37,30.4,30.33,30.4,84848.0,29.4708,29.4999,29.432,29.4999,84848.0
2020-11-04 13:25:00,30.4,30.43,30.34,30.41,140686.0,29.4999,29.529,29.4417,29.5096,140686.0
2020-11-04 13:30:00,30.42,30.58,30.36,30.57,222706.0,29.5193,29.6746,29.4611,29.6649,222706.0
2020-11-04 13:35:00,30.56,30.63,30.5,30.56,139960.0,29.6552,29.7231,29.597,29.6552,139960.0
2020-11-04 13:40:00,30.56,30.57,30.2,30.27,262660.0,29.6552,29.6649,29.3058,29.3738,262660.0
2020-11-04 13:45:00,30.27,30.35,30.23,30.27,145012.0,29.3738,29.4514,29.335,29.3738,145012.0
2020-11-04 13:50:00,30.28,30.35,30.21,30.33,507974.0,29.3835,29.4514,29.3156,29.432,507974.0
2020-11-04 13:55:00,30.33,30.39,30.25,30.3,468432.0,29.432,29.4902,29.3544,29.4029,468432.0
2020-11-04 14:00:00,30.31,30.46,30.24,30.25,242166.0,29.4126,29.5581,29.3447,29.3544,242166.0
2020-11-04 14:05:00,30.25,30.39,30.2,30.32,128816.0,29.3544,29.4902,29.3058,29.4223,128816.0
2020-11-04 14:10:00,30.34,30.41,30.32,30.37,94846.0,29.4417,29.5096,29.4223,29.4708,94846.0
2020-11-04 14:15:00,30.37,30.38,30.21,30.27,125452.0,29.4708,29.4805,29.3156,29.3738,125452.0
2020-11-04 14:20:00,30.31,30.42,30.29,30.36,105138.0,29.4126,29.5193,29.3932,29.4611,105138.0
2020-11-04 14:25:00,30.35,30.36,30.28,30.31,83238.0,29.4514,29.4611,29.3835,29.4126,83238.0
2020-11-04 14:30:00,30.32,30.36,30.25,30.29,118698.0,29.4223,29.4611,29.3544,29.3932,118698.0
2020-11-04 14:35:00,30.29,30.34,30.24,30.25,75858.0,29.3932,29.4417,29.3447,29.3544,75858.0
2020-11-04 14:40:00,30.24,30.27,30.04,30.1,208892.0,29.3447,29.3738,29.1506,29.2088,208892.0
2020-11-04 14:45:00,30.1,30.2,30.08,30.14,142420.0,29.2088,29.3058,29.1894,29.2476,142420.0
2020-11-04 14:50:00,30.13,30.27,30.12,30.24,165170.0,29.2379,29.3738,29.2282,29.3447,165170.0
2020-11-04 14:55:00,30.23,30.25,30.14,30.17,165216.0,29.335,29.3544,29.2476,29.2767,165216.0
2020-11-04 15:00:00,30.19,30.25,29.98,30.03,224194.0,29.2961,29.3544,29.0924,29.1409,224194.0
2020-11-04 15:05:00,30.0,30.04,29.91,30.04,143460.0,29.1118,29.1506,29.0244,29.1506,143460.0
2020-11-04 15:10:00,30.02,30.02,29.89,29.96,188358.0,29.1312,29.1312,29.005,29.073,188358.0
2020-11-04 15:15:00,29.95,29.95,29.79,29.8,243066.0,29.0632,29.0632,28.908,28.9177,243066.0
2020-11-04 15:20:00,29.8,29.91,29.78,29.88,193270.0,28.9177,29.0244,28.8983,28.9953,193270.0
2020-11-04 15:25:00,29.9,29.93,29.77,29.78,143356.0,29.0147,29.0438,28.8886,28.8983,143356.0
2020-11-04 15:30:00,29.79,29.9,29.72,29.89,221338.0,28.908,29.0147,28.8401,29.005,221338.0
2020-11-04 15:35:00,29.89,29.95,29.78,29.83,176148.0,29.005,29.0632,28.8983,28.9468,176148.0
2020-11-04 15:40:00,29.83,29.86,29.74,29.78,163230.0,28.9468,28.9759,28.8595,28.8983,163230.0
2020-11-04 15:45:00,29.78,29.94,29.7,29.78,307940.0,28.8983,29.0535,28.8207,28.8983,307940.0
2020-11-04 15:50:00,29.78,29.98,29.75,29.98,398028.0,28.8983,29.0924,28.8692,29.0924,398028.0
2020-11-04 15:55:00,29.96,29.96,29.64,29.71,711878.0,29.073,29.073,28.7624,28.8304,711878.0
2020-11-05 09:30:00,31.2,31.25,31.13,31.22,903938.0,30.2762,30.3248,30.2083,30.2956,903938.0
2020-11-05 09:35:00,31.22,31.32,31.2,31.31,506812.0,30.2956,30.3927,30.2762,30.383,506812.0
2020-11-05 09:40:00,31.33,31.36,31.24,31.31,294430.0,30.4024,30.4315,30.3151,30.383,294430.0
2020-11-05 09:45:00,31.31,31.5,31.29,31.43,299580.0,30.383,30.5674,30.3636,30.4994,299580.0
2020-11-05 09:50:00,31.43,31.58,31.43,31.56,207434.0,30.4994,30.645,30.4994,30.6256,207434.0
2020-11-05 09:55:00,31.57,31.59,31.36,31.38,364138.0,30.6353,30.6547,30.4315,30.4509,364138.0
2020-11-05 10:00:00,31.37,31.54,31.36,31.5,208926.0,30.4412,30.6062,30.4315,30.5674,208926.0
2020-11-05 10:05:00,31.5,31.64,31.5,31.61,382190.0,30.5674,30.7032,30.5674,30.6741,382190.0
2020-11-05 10:10:00,31.61,31.72,31.61,31.67,192186.0,30.6741,30.7808,30.6741,30.7323,192186.0
2020-11-05 10:15:00,31.67,31.95,31.67,31.93,367052.0,30.7323,31.004,30.7323,30.9846,367052.0
2020-11-05 10:20:00,31.92,31.97,31.86,31.89,205446.0,30.9749,31.0234,30.9167,30.9458,205446.0
2020-11-05 10:25:00,31.89,31.89,31.62,31.62,388584.0,30.9458,30.9458,30.6838,30.6838,388584.0
2020-11-05 10:30:00,31.63,31.72,31.59,31.68,281310.0,30.6935,30.7808,30.6547,30.742,281310.0
2020-11-05 10:35:00,31.66,31.8,31.59,31.61,333488.0,30.7226,30.8585,30.6547,30.6741,333488.0
2020-11-05 10:40:00,31.61,31.76,31.59,31.7,276512.0,30.6741,30.8197,30.6547,30.7614,276512.0
2020-11-05 10:45:00,31.71,31.82,31.63,31.78,182206.0,30.7711,30.8779,30.6935,30.8391,182206.0
2020-11-05 10:50:00,31.77,31.84,31.75,31.8,233728.0,30.8294,30.8973,30.81,30.8585,233728.0
2020-11-05 10:55:00,31.79,31.84,31.72,31.84,163300.0,30.8488,30.8973,30.7808,30.8973,163300.0
2020-11-05 11:00:00,31.83,31.89,31.78,31.78,107190.0,30.8876,30.9458,30.8391,30.8391,107190.0
2020-11-05 11:05:00,31.78,31.8,31.66,31.67,182694.0,30.8391,30.8585,30.7226,30.7323,182694.0
2020-11-05 11:10:00,31.68,31.71,31.52,31.68,308786.0,30.742,30.7711,30.5868,30.742,308786.0
2020-11-05 11:15:00,31.68,31.76,31.68,31.73,119470.0,30.742,30.8197,30.742,30.7905,119470.0
2020-11-05 11:20:00,31.73,31.75,31.65,31.7,106862.0,30.7905,30.81,30.7129,30.7614,106862.0
2020-11-05 11:25:00,31.71,31.74,31.64,31.68,79136.0,30.7711,30.8003,30.7032,30.742,79136.0
2020-11-05 11:30:00,31.69,31.74,31.64,31.71,81256.0,30.7517,30.8003,30.7032,30.7711,81256.0
2020-11-05 11:35:00,31.71,31.71,31.53,31.55,200656.0,30.7711,30.7711,30.5965,30.6159,200656.0
2020-11-05 11:40:00,31.55,31.61,31.53,31.57,88864.0,30.6159,30.6741,30.5965,30.6353,88864.0
2020-11-05 11:45:00,31.58,31.63,31.56,31.63,40358.0,30.645,30.6935,30.6256,30.6935,40358.0
2020-11-05 11:50:00,31.61,31.63,31.48,31.53,75460.0,30.6741,30.6935,30.5479,30.5965,75460.0
2020-11-05 11:55:00,31.54,31.56,31.46,31.47,205996.0,30.6062,30.6256,30.5285,30.5382,205996.0
2020-11-05 12:00:00,31.48,31.58,31.45,31.54,140268.0,30.5479,30.645,30.5188,30.6062,140268.0
2020-11-05 12:05:00,31.53,31.57,31.41,31.55,238300.0,30.5965,30.6353,30.48,30.6159,238300.0
2020-11-05 12:10:00,31.55,31.6,31.48,31.5,101138.0,30.6159,30.6644,30.5479,30.5674,101138.0
2020-11-05 12:15:00,31.5,31.51,31.26,31.28,241350.0,30.5674,30.5771,30.3345,30.3539,241350.0
2020-11-05 12:20:00,31.28,31.31,31.11,31.16,236558.0,30.3539,30.383,30.1889,30.2374,236558.0
2020-11-05 12:25:00,31.17,31.23,31.14,31.16,357030.0,30.2471,30.3054,30.218,30.2374,357030.0
2020-11-05 12:30:00,31.18,31.23,31.13,31.13,115598.0,30.2568,30.3054,30.2083,30.2083,115598.0
2020-11-05 12:35:00,31.16,31.35,31.14,31.34,124816.0,30.2374,30.4218,30.218,30.4121,124816.0
2020-11-05 12:40:00,31.34,31.4,31.3,31.38,282414.0,30.4121,30.4703,30.3733,30.4509,282414.0
2020-11-05 12:45:00,31.38,31.47,31.37,31.46,75314.0,30.4509,30.5382,30.4412,30.5285,75314.0
2020-11-05 12:50:00,31.47,31.5,31.45,31.49,36140.0,30.5382,30.5674,30.5188,30.5577,36140.0
2020-11-05 12:55:00,31.49,31.53,31.48,31.53,44968.0,30.5577,30.5965,30.5479,30.5965,44968.0
2020-11-05 13:00:00,31.54,31.71,31.52,31.65,231514.0,30.6062,30.7711,30.5868,30.7129,231514.0
2020-11-05 13:05:00,31.66,31.68,31.64,31.65,74534.0,30.7226,30.742,30.7032,30.7129,74534.0
2020-11-05 13:10:00,31.68,31.71,31.64,31.64,127140.0,30.742,30.7711,30.7032,30.7032,127140.0
2020-11-05 13:15:00,31.65,31.65,31.56,31.61,86610.0,30.7129,30.7129,30.6256,30.6741,86610.0
2020-11-05 13:20:00,31.62,31.68,31.59,31.62,94340.0,30.6838,30.742,30.6547,30.6838,94340.0
2020-11-05 13:25:00,31.63,31.65,31.6,31.61,26320.0,30.6935,30.7129,30.6644,30.6741,26320.0
2020-11-05 13:30:00,31.63,31.65,31.6,31.61,32110.0,30.6935,30.7129,30.6644,30.6741,32110.0
2020-11-05 13:35:00,31.61,31.68,31.6,31.67,75000.0,30.6741,30.742,30.6644,30.7323,75000.0
2020-11-05 13:40:00,31.66,31.75,31.65,31.74,100630.0,30.7226,30.81,30.7129,30.8003,100630.0
2020-11-05 13:45:00,31.75,31.75,31.7,31.71,68960.0,30.81,30.81,30.7614,30.7711,68960.0
2020-11-05 13:50:00,31.7,31.73,31.63,31.67,78576.0,30.7614,30.7905,30.6935,30.7323,78576.0
2020-11-05 13:55:00,31.67,31.75,31.65,31.65,60298.0,30.7323,30.81,30.7129,30.7129,60298.0
2020-11-05 14:00:00,31.66,31.82,31.66,31.81,245860.0,30.7226,30.8779,30.7226,30.8682,245860.0
2020-11-05 14:05:00,31.82,31.82,31.63,31.69,187090.0,30.8779,30.8779,30.6935,30.7517,187090.0
2020-11-05 14:10:00,31.69,31.76,31.66,31.67,178654.0,30.7517,30.8197,30.7226,30.7323,178654.0
2020-11-05 14:15:00,31.68,31.74,31.67,31.72,62622.0,30.742,30.8003,30.7323,30.7808,62622.0
2020-11-05 14:20:00,31.7,31.77,31.67,31.76,91516.0,30.7614,30.8294,30.7323,30.8197,91516.0
2020-11-05 14:25:00,31.75,31.79,31.74,31.77,59886.0,30.81,30.8488,30.8003,30.8294,59886.0
2020-11-05 14:30:00,31.77,31.86,31.76,31.8,108278.0,30.8294,30.9167,30.8197,30.8585,108278.0
2020-11-05 14:35:00,31.8,31.81,31.65,31.75,167318.0,30.8585,30.8682,30.7129,30.81,167318.0
2020-11-05 14:40:00,31.78,31.93,31.75,31.91,262336.0,30.8391,30.9846,30.81,30.9652,262336.0
2020-11-05 14:45:00,31.91,31.93,31.76,31.76,156266.0,30.9652,30.9846,30.8197,30.8197,156266.0
2020-11-05 14:50:00,31.78,31.8,31.69,31.79,139524.0,30.8391,30.8585,30.7517,30.8488,139524.0
2020-11-05 14:55:00,31.78,31.87,31.7,31.84,102852.0,30.8391,30.9264,30.7614,30.8973,102852.0
2020-11-05 15:00:00,31.84,31.86,31.8,31.82,147730.0,30.8973,30.9167,30.8585,30.8779,147730.0
2020-11-05 15:05:00,31.84,31.84,31.7,31.74,111234.0,30.8973,30.8973,30.7614,30.8003,111234.0
2020-11-05 15:10:00,31.75,31.78,31.6,31.61,141656.0,30.81,30.8391,30.6644,30.6741,141656.0
2020-11-05 15:15:00,31.61,31.67,31.55,31.6,189904.0,30.6741,30.7323,30.6159,30.6644,189904.0
2020-11-05 15:20:00,31.6,31.72,31.59,31.67,125590.0,30.6644,30.7808,30.6547,30.7323,125590.0
2020-11-05 15:25:00,31.68,31.71,31.61,31.68,83120.0,30.742,30.7711,30.6741,30.742,83120.0
2020-11-05 15:30:00,31.7,31.7,31.45,31.47,310806.0,30.7614,30.7614,30.5188,30.5382,310806.0
2020-11-05 15:35:00,31.48,31.52,31.35,31.39,219816.0,30.5479,30.5868,30.4218,30.4606,219816.0
2020-11-05 15:40:00,31.38,31.5,31.37,31.4,196800.0,30.4509,30.5674,30.4412,30.4703,196800.0
2020-11-05 15:45:00,31.39,31.42,31.26,31.4,274614.0,30.4606,30.4897,30.3345,30.4703,274614.0
2020-11-05 15:50:00,31.4,31.58,31.35,31.56,353434.0,30.4703,30.645,30.4218,30.6256,353434.0
2020-11-05 15:55:00,31.55,31.59,31.43,31.45,565114.0,30.6159,30.6547,30.4994,30.5188,565114.0
2020-11-06 09:30:00,31.36,31.48,30.95,31.12,764978.0,30.4315,30.5479,30.0336,30.1986,764978.0
2020-11-06 09:35:00,31.13,31.15,30.89,30.89,366590.0,30.2083,30.2277,29.9754,29.9754,366590.0
2020-11-06 09:40:00,30.89,31.07,30.86,30.99,272108.0,29.9754,30.1501,29.9463,30.0725,272108.0
2020-11-06 09:45:00,30.97,31.13,30.93,30.98,277006.0,30.053,30.2083,30.0142,30.0628,277006.0
2020-11-06 09:50:00,30.99,31.04,30.9,30.97,215566.0,30.0725,30.121,29.9851,30.053,215566.0
2020-11-06 09:55:00,30.95,31.0,30.77,30.93,340758.0,30.0336,30.0822,29.859,30.0142,340758.0
2020-11-06 10:00:00,30.93,31.08,30.89,30.91,230160.0,30.0142,30.1598,29.9754,29.9948,230160.0
2020-11-06 10:05:00,30.91,31.2,30.86,31.17,219646.0,29.9948,30.2762,29.9463,30.2471,219646.0
2020-11-06 10:10:00,31.18,31.27,31.17,31.24,182930.0,30.2568,30.3442,30.2471,30.3151,182930.0
2020-11-06 10:15:00,31.24,31.29,31.24,31.28,134706.0,30.3151,30.3636,30.3151,30.3539,134706.0
2020-11-06 10:20:00,31.27,31.36,31.22,31.36,139716.0,30.3442,30.4315,30.2956,30.4315,139716.0
2020-11-06 10:25:00,31.35,31.43,31.33,31.35,157338.0,30.4218,30.4994,30.4024,30.4218,157338.0
2020-11-06 10:30:00,31.34,31.37,31.25,31.27,342366.0,30.4121,30.4412,30.3248,30.3442,342366.0
2020-11-06 10:35:00,31.28,31.36,31.22,31.22,115496.0,30.3539,30.4315,30.2956,30.2956,115496.0
2020-11-06 10:40:00,31.23,31.35,31.21,31.32,100974.0,30.3054,30.4218,30.2859,30.3927,100974.0
2020-11-06 10:45:00,31.32,31.37,31.25,31.36,94628.0,30.3927,30.4412,30.3248,30.4315,94628.0
2020-11-06 10:50:00,31.36,31.53,31.33,31.51,140700.0,30.4315,30.5965,30.4024,30.5771,140700.0
2020-11-06 10:55:00,31.5,31.51,30.99,31.08,300534.0,30.5674,30.5771,30.0725,30.1598,300534.0
2020-11-06 11:00:00,31.09,31.43,31.05,31.39,292466.0,30.1695,30.4994,30.1307,30.4606,292466.0
2020-11-06 11:05:00,31.39,31.56,31.38,31.55,134476.0,30.4606,30.6256,30.4509,30.6159,134476.0
2020-11-06 11:10:00,31.54,31.54,31.32,31.35,147360.0,30.6062,30.6062,30.3927,30.4218,147360.0
2020-11-06 11:15:00,31.37,31.46,31.25,31.41,174560.0,30.4412,30.5285,30.3248,30.48,174560.0
2020-11-06 11:20:00,31.4,31.41,31.29,31.34,133176.0,30.4703,30.48,30.3636,30.4121,133176.0
2020-11-06 11:25:00,31.35,31.42,31.29,31.41,83176.0,30.4218,30.4897,30.3636,30.48,83176.0
2020-11-06 11:30:00,31.41,31.46,31.36,31.43,95086.0,30.48,30.5285,30.4315,30.4994,95086.0
2020-11-06 11:35:00,31.42,31.52,31.42,31.51,148880.0,30.4897,30.5868,30.4897,30.5771,148880.0
2020-11-06 11:40:00,31.52,31.53,31.46,31.51,65338.0,30.5868,30.5965,30.5285,30.5771,65338.0
2020-11-06 11:45:00,31.5,31.54,31.43,31.49,119602.0,30.5674,30.6062,30.4994,30.5577,119602.0
2020-11-06 11:50:00,31.5,31.63,31.47,31.5,141816.0,30.5674,30.6935,30.5382,30.5674,141816.0
2020-11-06 11:55:00,31.5,31.53,31.38,31.5,182102.0,30.5674,30.5965,30.4509,30.5674,182102.0
2020-11-06 12:00:00,31.5,31.61,31.49,31.53,127920.0,30.5674,30.6741,30.5577,30.5965,127920.0
2020-11-06 12:05:00,31.55,31.55,31.47,31.49,198500.0,30.6159,30.6159,30.5382,30.5577,198500.0
2020-11-06 12:10:00,31.49,31.55,31.41,31.43,269126.0,30.5577,30.6159,30.48,30.4994,269126.0
2020-11-06 12:15:00,31.44,31.45,31.33,31.39,179734.0,30.5091,30.5188,30.4024,30.4606,179734.0
2020-11-06 12:20:00,31.38,31.44,31.35,31.38,63578.0,30.4509,30.5091,30.4218,30.4509,63578.0
2020-11-06 12:25:00,31.38,31.41,31.3,31.36,162772.0,30.4509,30.48,30.3733,30.4315,162772.0
2020-11-06 12:30:00,31.35,31.46,31.35,31.38,224152.0,30.4218,30.5285,30.4218,30.4509,224152.0
2020-11-06 12:35:00,31.38,31.38,31.25,31.32,113338.0,30.4509,30.4509,30.3248,30.3927,113338.0
2020-11-06 12:40:00,31.32,31.42,31.31,31.41,60640.0,30.3927,30.4897,30.383,30.48,60640.0
2020-11-06 12:45:00,31.41,31.44,31.34,31.43,74204.0,30.48,30.5091,30.4121,30.4994,74204.0
2020-11-06 12:50:00,31.43,31.49,31.42,31.45,126566.0,30.4994,30.5577,30.4897,30.5188,126566.0
2020-11-06 12:55:00,31.47,31.47,31.38,31.43,68158.0,30.5382,30.5382,30.4509,30.4994,68158.0
2020-11-06 13:00:00,31.43,31.5,31.42,31.5,43144.0,30.4994,30.5674,30.4897,30.5674,43144.0
2020-11-06 13:05:00,31.5,31.5,31.46,31.5,41312.0,30.5674,30.5674,30.5285,30.5674,41312.0
2020-11-06 13:10:00,31.5,31.57,31.5,31.56,116808.0,30.5674,30.6353,30.5674,30.6256,116808.0
2020-11-06 13:15:00,31.56,31.57,31.53,31.55,62376.0,30.6256,30.6353,30.5965,30.6159,62376.0
2020-11-06 13:20:00,31.55,31.56,31.49,31.53,125230.0,30.6159,30.6256,30.5577,30.5965,125230.0
2020-11-06 13:25:00,31.53,31.61,31.53,31.59,79402.0,30.5965,30.6741,30.5965,30.6547,79402.0
2020-11-06 13:30:00,31.58,31.58,31.54,31.54,43020.0,30.645,30.645,30.6062,30.6062,43020.0
2020-11-06 13:35:00,31.54,31.61,31.54,31.57,88838.0,30.6062,30.6741,30.6062,30.6353,88838.0
2020-11-06 13:40:00,31.56,31.57,31.5,31.52,23548.0,30.6256,30.6353,30.5674,30.5868,23548.0
2020-11-06 13:45:00,31.53,31.58,31.49,31.53,101168.0,30.5965,30.645,30.5577,30.5965,101168.0
2020-11-06 13:50:00,31.55,31.55,31.49,31.53,84822.0,30.6159,30.6159,30.5577,30.5965,84822.0
2020-11-06 13:55:00,31.52,31.54,31.5,31.52,65934.0,30.5868,30.6062,30.5674,30.5868,65934.0
2020-11-06 14:00:00,31.54,31.57,31.46,31.5,78572.0,30.6062,30.6353,30.5285,30.5674,78572.0
2020-11-06 14:05:00,31.51,31.58,31.5,31.58,52566.0,30.5771,30.645,30.5674,30.645,52566.0
2020-11-06 14:10:00,31.58,31.58,31.52,31.57,64852.0,30.645,30.645,30.5868,30.6353,64852.0
2020-11-06 14:15:00,31.56,31.61,31.54,31.56,70058.0,30.6256,30.6741,30.6062,30.6256,70058.0
2020-11-06 14:20:00,31.56,31.57,31.52,31.56,182086.0,30.6256,30.6353,30.5868,30.6256,182086.0
2020-11-06 14:25:00,31.55,31.57,31.49,31.54,123426.0,30.6159,30.6353,30.5577,30.6062,123426.0
2020-11-06 14:30:00,31.54,31.61,31.53,31.56,129042.0,30.6062,30.6741,30.5965,30.6256,129042.0
2020-11-06 14:35:00,31.56,31.57,31.47,31.48,137944.0,30.6256,30.6353,30.5382,30.5479,137944.0
2020-11-06 14:40:00,31.47,31.5,31.38,31.38,113118.0,30.5382,30.5674,30.4509,30.4509,113118.0
2020-11-06 14:45:00,31.4,31.41,31.34,31.38,47956.0,30.4703,30.48,30.4121,30.4509,47956.0
2020-11-06 14:50:00,31.36,31.43,31.35,31.39,61914.0,30.4315,30.4994,30.4218,30.4606,61914.0
2020-11-06 14:55:00,31.4,31.41,31.35,31.39,38912.0,30.4703,30.48,30.4218,30.4606,38912.0
2020-11-06 15:00:00,31.38,31.39,31.2,31.27,121860.0,30.4509,30.4606,30.2762,30.3442,121860.0
2020-11-06 15:05:00,31.28,31.31,31.21,31.29,112344.0,30.3539,30.383,30.2859,30.3636,112344.0
2020-11-06 15:10:00,31.26,31.36,31.23,31.34,101880.0,30.3345,30.4315,30.3054,30.4121,101880.0
2020-11-06 15:15:00,31.35,31.36,31.26,31.29,59676.0,30.4218,30.4315,30.3345,30.3636,59676.0
2020-11-06 15:20:00,31.3,31.31,31.18,31.27,152292.0,30.3733,30.383,30.2568,30.3442,152292.0
2020-11-06 15:25:00,31.26,31.41,31.25,31.4,167010.0,30.3345,30.48,30.3248,30.4703,167010.0
2020-11-06 15:30:00,31.38,31.51,31.36,31.48,175160.0,30.4509,30.5771,30.4315,30.5479,175160.0
2020-11-06 15:35:00,31.47,31.51,31.44,31.49,124222.0,30.5382,30.5771,30.5091,30.5577,124222.0
2020-11-06 15:40:00,31.5,31.65,31.48,31.64,244692.0,30.5674,30.7129,30.5479,30.7032,244692.0
2020-11-06 15:45:00,31.64,31.78,31.64,31.75,265160.0,30.7032,30.8391,30.7032,30.81,265160.0
2020-11-06 15:50:00,31.76,31.8,31.61,31.67,461534.0,30.8197,30.8585,30.6741,30.7323,461534.0
2020-11-06 15:55:00,31.66,31.66,31.36,31.45,526740.0,30.7226,30.7226,30.4315,30.5188,526740.0
2020-11-09 09:30:00,35.18,35.27,34.88,34.94,1805536.0,34.1384,34.2257,33.8473,33.9055,1805536.0
2020-11-09 09:35:00,34.93,35.27,34.76,34.81,1159950.0,33.8958,34.2257,33.7308,33.7794,1159950.0
2020-11-09 09:40:00,34.82,34.91,34.54,34.65,1210748.0,33.7891,33.8764,33.5174,33.6241,1210748.0
2020-11-09 09:45:00,34.64,34.9,34.63,34.71,592168.0,33.6144,33.8667,33.6047,33.6823,592168.0
2020-11-09 09:50:00,34.72,34.73,34.38,34.44,840678.0,33.692,33.7017,33.3621,33.4203,840678.0
2020-11-09 09:55:00,34.43,34.44,34.2,34.24,315388.0,33.4106,33.4203,33.1874,33.2262,315388.0
2020-11-09 10:00:00,34.24,34.85,34.22,34.85,638726.0,33.2262,33.8182,33.2068,33.8182,638726.0
2020-11-09 10:05:00,34.84,34.9,34.35,34.47,604374.0,33.8085,33.8667,33.333,33.4494,604374.0
2020-11-09 10:10:00,34.45,34.56,34.38,34.44,437096.0,33.43,33.5368,33.3621,33.4203,437096.0
2020-11-09 10:15:00,34.43,34.77,34.41,34.74,354926.0,33.4106,33.7405,33.3912,33.7114,354926.0
2020-11-09 10:20:00,34.74,34.77,34.54,34.6,198962.0,33.7114,33.7405,33.5174,33.5756,198962.0
2020-11-09 10:25:00,34.6,34.66,34.47,34.47,320554.0,33.5756,33.6338,33.4494,33.4494,320554.0
2020-11-09 10:30:00,34.49,34.66,34.46,34.49,314422.0,33.4688,33.6338,33.4397,33.4688,314422.0
2020-11-09 10:35:00,34.49,34.5,34.13,34.17,415638.0,33.4688,33.4785,33.1195,33.1583,415638.0
2020-11-09 10:40:00,34.17,34.34,34.1,34.23,265464.0,33.1583,33.3233,33.0904,33.2165,265464.0
2020-11-09 10:45:00,34.24,34.27,33.89,33.98,366704.0,33.2262,33.2553,32.8866,32.9739,366704.0
2020-11-09 10:50:00,33.97,34.16,33.94,34.1,235724.0,32.9642,33.1486,32.9351,33.0904,235724.0
2020-11-09 10:55:00,34.1,34.21,33.81,34.18,434446.0,33.0904,33.1971,32.809,33.168,434446.0
2020-11-09 11:00:00,34.19,34.26,33.74,33.8,388784.0,33.1777,33.2456,32.741,32.7993,388784.0
2020-11-09 11:05:00,33.81,34.13,33.77,34.11,430056.0,32.809,33.1195,32.7701,33.1001,430056.0
2020-11-09 11:10:00,34.11,34.13,33.84,33.93,254738.0,33.1001,33.1195,32.8381,32.9254,254738.0
2020-11-09 11:15:00,33.92,34.13,33.76,33.98,352762.0,32.9157,33.1195,32.7604,32.9739,352762.0
2020-11-09 11:20:00,33.97,34.13,33.93,34.09,200874.0,32.9642,33.1195,32.9254,33.0807,200874.0
2020-11-09 11:25:00,34.06,34.23,33.93,34.21,273954.0,33.0516,33.2165,32.9254,33.1971,273954.0
2020-11-09 11:30:00,34.21,34.25,34.16,34.19,123512.0,33.1971,33.2359,33.1486,33.1777,123512.0
2020-11-09 11:35:00,34.2,34.26,34.17,34.2,51660.0,33.1874,33.2456,33.1583,33.1874,51660.0
2020-11-09 11:40:00,34.19,34.2,33.97,34.2,189036.0,33.1777,33.1874,32.9642,33.1874,189036.0
2020-11-09 11:45:00,34.19,34.23,34.01,34.01,118234.0,33.1777,33.2165,33.003,33.003,118234.0
2020-11-09 11:50:00,34.02,34.1,33.84,34.01,311088.0,33.0127,33.0904,32.8381,33.003,311088.0
2020-11-09 11:55:00,34.0,34.06,33.9,33.99,151772.0,32.9933,33.0516,32.8963,32.9836,151772.0
2020-11-09 12:00:00,34.01,34.16,33.96,34.06,230986.0,33.003,33.1486,32.9545,33.0516,230986.0
2020-11-09 12:05:00,34.07,34.25,33.99,34.18,318182.0,33.0613,33.2359,32.9836,33.168,318182.0
2020-11-09 12:10:00,34.13,34.16,33.95,34.07,200390.0,33.1195,33.1486,32.9448,33.0613,200390.0
2020-11-09 12:15:00,34.05,34.06,33.94,34.02,115540.0,33.0419,33.0516,32.9351,33.0127,115540.0
2020-11-09 12:20:00,34.01,34.32,34.01,34.31,202230.0,33.003,33.3039,33.003,33.2942,202230.0
2020-11-09 12:25:00,34.3,34.44,34.28,34.38,282774.0,33.2845,33.4203,33.265,33.3621,282774.0
2020-11-09 12:30:00,34.38,34.49,34.27,34.49,198822.0,33.3621,33.4688,33.2553,33.4688,198822.0
2020-11-09 12:35:00,34.47,34.5,34.41,34.49,147240.0,33.4494,33.4785,33.3912,33.4688,147240.0
2020-11-09 12:40:00,34.5,34.52,34.41,34.48,320228.0,33.4785,33.4979,33.3912,33.4591,320228.0
2020-11-09 12:45:00,34.48,34.55,34.33,34.37,174630.0,33.4591,33.5271,33.3136,33.3524,174630.0
2020-11-09 12:50:00,34.37,34.44,34.26,34.31,161216.0,33.3524,33.4203,33.2456,33.2942,161216.0
2020-11-09 12:55:00,34.27,34.51,34.27,34.5,182012.0,33.2553,33.4882,33.2553,33.4785,182012.0
2020-11-09 13:00:00,34.5,34.64,34.45,34.52,246566.0,33.4785,33.6144,33.43,33.4979,246566.0
2020-11-09 13:05:00,34.53,34.63,34.52,34.62,93400.0,33.5076,33.6047,33.4979,33.595,93400.0
2020-11-09 13:10:00,34.62,34.67,34.6,34.63,60660.0,33.595,33.6435,33.5756,33.6047,60660.0
2020-11-09 13:15:00,34.63,34.63,34.52,34.56,115854.0,33.6047,33.6047,33.4979,33.5368,115854.0
2020-11-09 13:20:00,34.56,34.56,34.44,34.49,159928.0,33.5368,33.5368,33.4203,33.4688,159928.0
2020-11-09 13:25:00,34.51,34.52,34.44,34.51,89122.0,33.4882,33.4979,33.4203,33.4882,89122.0
2020-11-09 13:30:00,34.51,34.57,34.5,34.51,125114.0,33.4882,33.5465,33.4785,33.4882,125114.0
2020-11-09 13:35:00,34.5,34.55,34.47,34.48,147524.0,33.4785,33.5271,33.4494,33.4591,147524.0
2020-11-09 13:40:00,34.45,34.46,34.35,34.41,157464.0,33.43,33.4397,33.333,33.3912,157464.0
2020-11-09 13:45:00,34.44,34.49,34.37,34.48,161466.0,33.4203,33.4688,33.3524,33.4591,161466.0
2020-11-09 13:50:00,34.46,34.51,34.3,34.37,106586.0,33.4397,33.4882,33.2845,33.3524,106586.0
2020-11-09 13:55:00,34.37,34.43,34.29,34.4,191928.0,33.3524,33.4106,33.2748,33.3815,191928.0
2020-11-09 14:00:00,34.4,34.45,34.26,34.3,140706.0,33.3815,33.43,33.2456,33.2845,140706.0
2020-11-09 14:05:00,34.29,34.38,34.26,34.27,163138.0,33.2748,33.3621,33.2456,33.2553,163138.0
2020-11-09 14:10:00,34.26,34.29,34.16,34.17,175948.0,33.2456,33.2748,33.1486,33.1583,175948.0
2020-11-09 14:15:00,34.17,34.21,34.11,34.13,162644.0,33.1583,33.1971,33.1001,33.1195,162644.0
2020-11-09 14:20:00,34.13,34.13,33.9,33.94,248880.0,33.1195,33.1195,32.8963,32.9351,248880.0
2020-11-09 14:25:00,33.94,34.08,33.9,33.98,240694.0,32.9351,33.071,32.8963,32.9739,240694.0
2020-11-09 14:30:00,33.98,33.98,33.79,33.83,217556.0,32.9739,32.9739,32.7896,32.8284,217556.0
2020-11-09 14:35:00,33.83,34.06,33.82,34.01,163042.0,32.8284,33.0516,32.8187,33.003,163042.0
2020-11-09 14:40:00,33.99,34.1,33.92,34.08,329034.0,32.9836,33.0904,32.9157,33.071,329034.0
2020-11-09 14:45:00,34.06,34.09,33.99,34.08,124384.0,33.0516,33.0807,32.9836,33.071,124384.0
2020-11-09 14:50:00,34.06,34.07,33.87,33.93,190480.0,33.0516,33.0613,32.8672,32.9254,190480.0
2020-11-09 14:55:00,33.94,34.03,33.93,33.99,153782.0,32.9351,33.0224,32.9254,32.9836,153782.0
2020-11-09 15:00:00,34.0,34.15,33.93,34.13,304932.0,32.9933,33.1389,32.9254,33.1195,304932.0
2020-11-09 15:05:00,34.11,34.17,33.99,34.06,225858.0,33.1001,33.1583,32.9836,33.0516,225858.0
2020-11-09 15:10:00,34.09,34.1,33.93,33.97,184154.0,33.0807,33.0904,32.9254,32.9642,184154.0
2020-11-09 15:15:00,33.98,34.19,33.96,33.99,324706.0,32.9739,33.1777,32.9545,32.9836,324706.0
2020-11-09 15:20:00,33.99,33.99,33.77,33.84,283852.0,32.9836,32.9836,32.7701,32.8381,283852.0
2020-11-09 15:25:00,33.85,33.88,33.58,33.6,280778.0,32.8478,32.8769,32.5858,32.6052,280778.0
2020-11-09 15:30:00,33.63,33.88,33.63,33.67,206378.0,32.6343,32.8769,32.6343,32.6731,206378.0
2020-11-09 15:35:00,33.72,33.82,33.66,33.82,248948.0,32.7216,32.8187,32.6634,32.8187,248948.0
2020-11-09 15:40:00,33.81,33.82,33.53,33.61,226588.0,32.809,32.8187,32.5373,32.6149,226588.0
2020-11-09 15:45:00,33.63,33.67,33.41,33.45,358448.0,32.6343,32.6731,32.4208,32.4596,358448.0
2020-11-09 15:50:00,33.44,33.44,32.95,32.97,723732.0,32.4499,32.4499,31.9744,31.9938,723732.0
2020-11-09 15:55:00,32.96,32.96,32.48,32.62,1023606.0,31.9841,31.9841,31.5183,31.6542,1023606.0
2020-11-10 09:30:00,32.32,32.58,32.32,32.44,442668.0,31.3631,31.6154,31.3631,31.4795,442668.0
2020-11-10 09:35:00,32.42,32.46,32.1,32.13,352172.0,31.4601,31.4989,31.1496,31.1787,352172.0
2020-11-10 09:40:00,32.13,32.21,31.95,32.05,415516.0,31.1787,31.2563,31.004,31.1011,415516.0
2020-11-10 09:45:00,32.05,32.15,31.89,32.14,198056.0,31.1011,31.1981,30.9458,31.1884,198056.0
2020-11-10 09:50:00,32.13,32.27,32.1,32.15,264306.0,31.1787,31.3146,31.1496,31.1981,264306.0
2020-11-10 09:55:00,32.13,32.38,32.13,32.36,191986.0,31.1787,31.4213,31.1787,31.4019,191986.0
2020-11-10 10:00:00,32.34,32.6,32.18,32.59,286398.0,31.3825,31.6348,31.2272,31.6251,286398.0
2020-11-10 10:05:00,32.59,32.59,32.37,32.51,185824.0,31.6251,31.6251,31.4116,31.5475,185824.0
2020-11-10 10:10:00,32.52,32.62,32.38,32.43,152966.0,31.5572,31.6542,31.4213,31.4698,152966.0
2020-11-10 10:15:00,32.41,32.52,32.3,32.43,152652.0,31.4504,31.5572,31.3437,31.4698,152652.0
2020-11-10 10:20:00,32.43,32.46,32.07,32.1,173214.0,31.4698,31.4989,31.1205,31.1496,173214.0
2020-11-10 10:25:00,32.1,32.15,32.04,32.05,184840.0,31.1496,31.1981,31.0914,31.1011,184840.0
2020-11-10 10:30:00,32.04,32.1,31.91,31.99,168242.0,31.0914,31.1496,30.9652,31.0428,168242.0
2020-11-10 10:35:00,31.93,31.99,31.64,31.68,435780.0,30.9846,31.0428,30.7032,30.742,435780.0
2020-11-10 10:40:00,31.68,31.79,31.53,31.61,286416.0,30.742,30.8488,30.5965,30.6741,286416.0
2020-11-10 10:45:00,31.61,31.81,31.61,31.81,225876.0,30.6741,30.8682,30.6741,30.8682,225876.0
2020-11-10 10:50:00,31.79,31.89,31.75,31.82,169742.0,30.8488,30.9458,30.81,30.8779,169742.0
2020-11-10 10:55:00,31.86,31.91,31.8,31.84,97816.0,30.9167,30.9652,30.8585,30.8973,97816.0
2020-11-10 11:00:00,31.82,32.13,31.79,32.12,187468.0,30.8779,31.1787,30.8488,31.169,187468.0
2020-11-10 11:05:00,32.13,32.19,32.05,32.12,193692.0,31.1787,31.2369,31.1011,31.169,193692.0
2020-11-10 11:10:00,32.1,32.24,32.1,32.21,160918.0,31.1496,31.2854,31.1496,31.2563,160918.0
2020-11-10 11:15:00,32.23,32.25,32.01,32.02,239298.0,31.2757,31.2952,31.0623,31.072,239298.0
2020-11-10 11:20:00,32.02,32.05,31.93,32.03,162152.0,31.072,31.1011,30.9846,31.0817,162152.0
2020-11-10 11:25:00,32.05,32.35,32.05,32.34,192222.0,31.1011,31.3922,31.1011,31.3825,192222.0
2020-11-10 11:30:00,32.33,32.35,32.23,32.23,178288.0,31.3728,31.3922,31.2757,31.2757,178288.0
2020-11-10 11:35:00,32.21,32.24,32.16,32.2,87194.0,31.2563,31.2854,31.2078,31.2466,87194.0
2020-11-10 11:40:00,32.22,32.51,32.22,32.46,172630.0,31.266,31.5475,31.266,31.4989,172630.0
2020-11-10 11:45:00,32.47,32.55,32.41,32.44,328472.0,31.5086,31.5863,31.4504,31.4795,328472.0
2020-11-10 11:50:00,32.45,32.48,32.31,32.38,173250.0,31.4892,31.5183,31.3534,31.4213,173250.0
2020-11-10 11:55:00,32.37,32.49,32.35,32.36,71726.0,31.4116,31.528,31.3922,31.4019,71726.0
2020-11-10 12:00:00,32.35,32.66,32.33,32.66,187978.0,31.3922,31.693,31.3728,31.693,187978.0
2020-11-10 12:05:00,32.63,32.7,32.52,32.64,113810.0,31.6639,31.7318,31.5572,31.6736,113810.0
2020-11-10 12:10:00,32.65,32.74,32.63,32.69,145296.0,31.6833,31.7706,31.6639,31.7221,145296.0
2020-11-10 12:15:00,32.7,32.77,32.63,32.74,175176.0,31.7318,31.7998,31.6639,31.7706,175176.0
2020-11-10 12:20:00,32.74,32.79,32.66,32.7,115196.0,31.7706,31.8192,31.693,31.7318,115196.0
2020-11-10 12:25:00,32.69,32.72,32.54,32.57,89722.0,31.7221,31.7512,31.5766,31.6057,89722.0
2020-11-10 12:30:00,32.54,32.63,32.49,32.52,74316.0,31.5766,31.6639,31.528,31.5572,74316.0
2020-11-10 12:35:00,32.52,32.52,32.38,32.38,163850.0,31.5572,31.5572,31.4213,31.4213,163850.0
2020-11-10 12:40:00,32.39,32.58,32.38,32.5,166766.0,31.431,31.6154,31.4213,31.5377,166766.0
2020-11-10 12:45:00,32.52,32.68,32.49,32.61,141712.0,31.5572,31.7124,31.528,31.6445,141712.0
2020-11-10 12:50:00,32.6,32.64,32.48,32.58,66944.0,31.6348,31.6736,31.5183,31.6154,66944.0
2020-11-10 12:55:00,32.6,32.63,32.51,32.55,43546.0,31.6348,31.6639,31.5475,31.5863,43546.0
2020-11-10 13:00:00,32.56,32.65,32.56,32.64,71404.0,31.596,31.6833,31.596,31.6736,71404.0
2020-11-10 13:05:00,32.63,32.66,32.57,32.6,85486.0,31.6639,31.693,31.6057,31.6348,85486.0
2020-11-10 13:10:00,32.62,32.63,32.38,32.38,83906.0,31.6542,31.6639,31.4213,31.4213,83906.0
2020-11-10 13:15:00,32.39,32.42,32.34,32.37,57670.0,31.431,31.4601,31.3825,31.4116,57670.0
2020-11-10 13:20:00,32.37,32.37,32.1,32.12,162456.0,31.4116,31.4116,31.1496,31.169,162456.0
2020-11-10 13:25:00,32.13,32.2,32.09,32.16,109258.0,31.1787,31.2466,31.1399,31.2078,109258.0
2020-11-10 13:30:00,32.13,32.14,31.98,32.02,138812.0,31.1787,31.1884,31.0331,31.072,138812.0
2020-11-10 13:35:00,32.02,32.27,32.01,32.24,154028.0,31.072,31.3146,31.0623,31.2854,154028.0
2020-11-10 13:40:00,32.24,32.37,32.24,32.35,114768.0,31.2854,31.4116,31.2854,31.3922,114768.0
2020-11-10 13:45:00,32.34,32.37,32.3,32.32,68022.0,31.3825,31.4116,31.3437,31.3631,68022.0
2020-11-10 13:50:00,32.35,32.49,32.35,32.46,36780.0,31.3922,31.528,31.3922,31.4989,36780.0
2020-11-10 13:55:00,32.44,32.51,32.42,32.49,82986.0,31.4795,31.5475,31.4601,31.528,82986.0
2020-11-10 14:00:00,32.48,32.54,32.44,32.52,207758.0,31.5183,31.5766,31.4795,31.5572,207758.0
2020-11-10 14:05:00,32.52,32.62,32.51,32.57,152948.0,31.5572,31.6542,31.5475,31.6057,152948.0
2020-11-10 14:10:00,32.56,32.6,32.24,32.38,145088.0,31.596,31.6348,31.2854,31.4213,145088.0
2020-11-10 14:15:00,32.38,32.4,32.26,32.35,70784.0,31.4213,31.4407,31.3049,31.3922,70784.0
2020-11-10 14:20:00,32.34,32.48,32.23,32.44,155586.0,31.3825,31.5183,31.2757,31.4795,155586.0
2020-11-10 14:25:00,32.46,32.57,32.15,32.25,206072.0,31.4989,31.6057,31.1981,31.2952,206072.0
2020-11-10 14:30:00,32.24,32.5,32.24,32.42,74880.0,31.2854,31.5377,31.2854,31.4601,74880.0
2020-11-10 14:35:00,32.45,32.56,32.27,32.51,74064.0,31.4892,31.596,31.3146,31.5475,74064.0
2020-11-10 14:40:00,32.49,32.63,32.27,32.41,176622.0,31.528,31.6639,31.3146,31.4504,176622.0
2020-11-10 14:45:00,32.39,32.49,32.33,32.39,242380.0,31.431,31.528,31.3728,31.431,242380.0
2020-11-10 14:50:00,32.4,32.54,32.35,32.46,129008.0,31.4407,31.5766,31.3922,31.4989,129008.0
2020-11-10 14:55:00,32.44,32.56,32.42,32.46,113814.0,31.4795,31.596,31.4601,31.4989,113814.0
2020-11-10 15:00:00,32.45,32.56,32.35,32.35,130692.0,31.4892,31.596,31.3922,31.3922,130692.0
2020-11-10 15:05:00,32.35,32.43,32.27,32.35,121604.0,31.3922,31.4698,31.3146,31.3922,121604.0
2020-11-10 15:10:00,32.37,32.48,32.27,32.31,107772.0,31.4116,31.5183,31.3146,31.3534,107772.0
2020-11-10 15:15:00,32.3,32.6,32.3,32.55,99520.0,31.3437,31.6348,31.3437,31.5863,99520.0
2020-11-10 15:20:00,32.56,32.68,32.54,32.59,124338.0,31.596,31.7124,31.5766,31.6251,124338.0
2020-11-10 15:25:00,32.58,32.68,32.48,32.65,144096.0,31.6154,31.7124,31.5183,31.6833,144096.0
2020-11-10 15:30:00,32.64,32.66,32.49,32.55,125748.0,31.6736,31.693,31.528,31.5863,125748.0
2020-11-10 15:35:00,32.56,32.59,32.34,32.35,149300.0,31.596,31.6251,31.3825,31.3922,149300.0
2020-11-10 15:40:00,32.4,32.63,32.39,32.58,139690.0,31.4407,31.6639,31.431,31.6154,139690.0
2020-11-10 15:45:00,32.58,32.63,32.45,32.53,166864.0,31.6154,31.6639,31.4892,31.5669,166864.0
2020-11-10 15:50:00,32.54,32.63,32.36,32.43,288992.0,31.5766,31.6639,31.4019,31.4698,288992.0
2020-11-10 15:55:00,32.45,32.54,32.33,32.49,612144.0,31.4892,31.5766,31.3728,31.528,612144.0
2020-11-11 09:30:00,33.12,33.18,32.96,32.99,356826.0,32.1394,32.1976,31.9841,32.0132,356826.0
2020-11-11 09:35:00,32.97,33.05,32.94,33.01,173012.0,31.9938,32.0715,31.9647,32.0326,173012.0
2020-11-11 09:40:00,33.04,33.12,32.96,33.08,177788.0,32.0618,32.1394,31.9841,32.1006,177788.0
2020-11-11 09:45:00,33.1,33.18,33.02,33.1,234808.0,32.12,32.1976,32.0424,32.12,234808.0
2020-11-11 09:50:00,33.13,33.14,33.02,33.04,129736.0,32.1491,32.1588,32.0424,32.0618,129736.0
2020-11-11 09:55:00,33.05,33.06,32.77,32.82,335312.0,32.0715,32.0812,31.7998,31.8483,335312.0
2020-11-11 10:00:00,32.83,32.92,32.8,32.84,73714.0,31.858,31.9453,31.8289,31.8677,73714.0
2020-11-11 10:05:00,32.85,32.93,32.85,32.9,185220.0,31.8774,31.955,31.8774,31.9259,185220.0
2020-11-11 10:10:00,32.91,32.97,32.77,32.89,162032.0,31.9356,31.9938,31.7998,31.9162,162032.0
2020-11-11 10:15:00,32.93,32.96,32.83,32.88,46592.0,31.955,31.9841,31.858,31.9065,46592.0
2020-11-11 10:20:00,32.87,32.92,32.81,32.81,83904.0,31.8968,31.9453,31.8386,31.8386,83904.0
2020-11-11 10:25:00,32.82,32.98,32.82,32.98,102044.0,31.8483,32.0035,31.8483,32.0035,102044.0
2020-11-11 10:30:00,32.98,33.1,32.98,33.05,152264.0,32.0035,32.12,32.0035,32.0715,152264.0
2020-11-11 10:35:00,33.07,33.07,32.95,33.0,91352.0,32.0909,32.0909,31.9744,32.0229,91352.0
2020-11-11 10:40:00,33.01,33.04,32.88,32.94,131084.0,32.0326,32.0618,31.9065,31.9647,131084.0
2020-11-11 10:45:00,32.95,33.0,32.87,32.91,164484.0,31.9744,32.0229,31.8968,31.9356,164484.0
2020-11-11 10:50:00,32.91,32.96,32.88,32.93,89290.0,31.9356,31.9841,31.9065,31.955,89290.0
2020-11-11 10:55:00,32.96,33.03,32.96,33.02,62660.0,31.9841,32.0521,31.9841,32.0424,62660.0
2020-11-11 11:00:00,33.01,33.06,32.96,33.01,72800.0,32.0326,32.0812,31.9841,32.0326,72800.0
2020-11-11 11:05:00,33.01,33.08,32.99,33.07,114876.0,32.0326,32.1006,32.0132,32.0909,114876.0
2020-11-11 11:10:00,33.08,33.18,33.06,33.15,80536.0,32.1006,32.1976,32.0812,32.1685,80536.0
2020-11-11 11:15:00,33.15,33.21,33.13,33.21,68446.0,32.1685,32.2267,32.1491,32.2267,68446.0
2020-11-11 11:20:00,33.2,33.22,33.16,33.17,113894.0,32.217,32.2364,32.1782,32.1879,113894.0
2020-11-11 11:25:00,33.17,33.22,33.16,33.18,65688.0,32.1879,32.2364,32.1782,32.1976,65688.0
2020-11-11 11:30:00,33.21,33.23,33.17,33.21,51278.0,32.2267,32.2461,32.1879,32.2267,51278.0
2020-11-11 11:35:00,33.2,33.21,33.15,33.19,23494.0,32.217,32.2267,32.1685,32.2073,23494.0
2020-11-11 11:40:00,33.2,33.26,33.2,33.24,64510.0,32.217,32.2752,32.217,32.2558,64510.0
2020-11-11 11:45:00,33.24,33.27,33.22,33.27,77776.0,32.2558,32.285,32.2364,32.285,77776.0
2020-11-11 11:50:00,33.26,33.27,33.19,33.22,102592.0,32.2752,32.285,32.2073,32.2364,102592.0
2020-11-11 11:55:00,33.24,33.27,33.2,33.27,42802.0,32.2558,32.285,32.217,32.285,42802.0
2020-11-11 12:00:00,33.26,33.27,33.22,33.22,32848.0,32.2752,32.285,32.2364,32.2364,32848.0
2020-11-11 12:05:00,33.25,33.39,33.24,33.37,90236.0,32.2655,32.4014,32.2558,32.382,90236.0
2020-11-11 12:10:00,33.35,33.38,33.31,33.31,22576.0,32.3626,32.3917,32.3238,32.3238,22576.0
2020-11-11 12:15:00,33.32,33.32,33.25,33.26,43388.0,32.3335,32.3335,32.2655,32.2752,43388.0
2020-11-11 12:20:00,33.26,33.29,33.22,33.25,29142.0,32.2752,32.3044,32.2364,32.2655,29142.0
2020-11-11 12:25:00,33.24,33.27,33.23,33.26,18182.0,32.2558,32.285,32.2461,32.2752,18182.0
2020-11-11 12:30:00,33.26,33.34,33.26,33.32,39340.0,32.2752,32.3529,32.2752,32.3335,39340.0
2020-11-11 12:35:00,33.32,33.32,33.28,33.31,11998.0,32.3335,32.3335,32.2947,32.3238,11998.0
2020-11-11 12:40:00,33.33,33.33,33.3,33.33,12384.0,32.3432,32.3432,32.3141,32.3432,12384.0
2020-11-11 12:45:00,33.33,33.38,33.32,33.36,38602.0,32.3432,32.3917,32.3335,32.3723,38602.0
2020-11-11 12:50:00,33.37,33.37,33.33,33.35,30332.0,32.382,32.382,32.3432,32.3626,30332.0
2020-11-11 12:55:00,33.34,33.34,33.29,33.32,25286.0,32.3529,32.3529,32.3044,32.3335,25286.0
2020-11-11 13:00:00,33.33,33.33,33.31,33.32,19344.0,32.3432,32.3432,32.3238,32.3335,19344.0
2020-11-11 13:05:00,33.31,33.31,33.27,33.29,27454.0,32.3238,32.3238,32.285,32.3044,27454.0
2020-11-11 13:10:00,33.29,33.3,33.27,33.29,4000.0,32.3044,32.3141,32.285,32.3044,4000.0
2020-11-11 13:15:00,33.29,33.36,33.29,33.35,22490.0,32.3044,32.3723,32.3044,32.3626,22490.0
2020-11-11 13:20:00,33.35,33.44,33.35,33.38,50826.0,32.3626,32.4499,32.3626,32.3917,50826.0
2020-11-11 13:25:00,33.38,33.38,33.29,33.3,73254.0,32.3917,32.3917,32.3044,32.3141,73254.0
2020-11-11 13:30:00,33.31,33.34,33.27,33.31,60992.0,32.3238,32.3529,32.285,32.3238,60992.0
2020-11-11 13:35:00,33.3,33.42,33.3,33.42,81002.0,32.3141,32.4305,32.3141,32.4305,81002.0
2020-11-11 13:40:00,33.4,33.4,33.31,33.35,66708.0,32.4111,32.4111,32.3238,32.3626,66708.0
2020-11-11 13:45:00,33.32,33.33,33.28,33.29,35120.0,32.3335,32.3432,32.2947,32.3044,35120.0
2020-11-11 13:50:00,33.29,33.33,33.25,33.32,71378.0,32.3044,32.3432,32.2655,32.3335,71378.0
2020-11-11 13:55:00,33.31,33.33,33.19,33.2,61666.0,32.3238,32.3432,32.2073,32.217,61666.0
2020-11-11 14:00:00,33.21,33.34,33.21,33.32,61932.0,32.2267,32.3529,32.2267,32.3335,61932.0
2020-11-11 14:05:00,33.32,33.36,33.3,33.31,35400.0,32.3335,32.3723,32.3141,32.3238,35400.0
2020-11-11 14:10:00,33.32,33.35,33.28,33.29,44306.0,32.3335,32.3626,32.2947,32.3044,44306.0
2020-11-11 14:15:00,33.28,33.31,33.2,33.23,53648.0,32.2947,32.3238,32.217,32.2461,53648.0
2020-11-11 14:20:00,33.21,33.28,33.2,33.23,62508.0,32.2267,32.2947,32.217,32.2461,62508.0
2020-11-11 14:25:00,33.23,33.24,33.07,33.08,93482.0,32.2461,32.2558,32.0909,32.1006,93482.0
2020-11-11 14:30:00,33.1,33.17,33.07,33.1,63982.0,32.12,32.1879,32.0909,32.12,63982.0
2020-11-11 14:35:00,33.07,33.14,33.05,33.07,27310.0,32.0909,32.1588,32.0715,32.0909,27310.0
2020-11-11 14:40:00,33.04,33.04,32.93,33.03,165572.0,32.0618,32.0618,31.955,32.0521,165572.0
2020-11-11 14:45:00,33.04,33.04,32.77,32.83,159002.0,32.0618,32.0618,31.7998,31.858,159002.0
2020-11-11 14:50:00,32.83,32.91,32.75,32.88,134814.0,31.858,31.9356,31.7803,31.9065,134814.0
2020-11-11 14:55:00,32.89,32.97,32.87,32.93,89082.0,31.9162,31.9938,31.8968,31.955,89082.0
2020-11-11 15:00:00,32.94,32.99,32.89,32.92,134084.0,31.9647,32.0132,31.9162,31.9453,134084.0
2020-11-11 15:05:00,32.92,33.02,32.9,33.02,131018.0,31.9453,32.0424,31.9259,32.0424,131018.0
2020-11-11 15:10:00,33.01,33.08,32.98,33.07,58292.0,32.0326,32.1006,32.0035,32.0909,58292.0
2020-11-11 15:15:00,33.06,33.08,33.03,33.06,69900.0,32.0812,32.1006,32.0521,32.0812,69900.0
2020-11-11 15:20:00,33.06,33.06,32.84,32.92,143516.0,32.0812,32.0812,31.8677,31.9453,143516.0
2020-11-11 15:25:00,32.94,32.98,32.85,32.85,53608.0,31.9647,32.0035,31.8774,31.8774,53608.0
2020-11-11 15:30:00,32.85,32.99,32.83,32.96,106804.0,31.8774,32.0132,31.858,31.9841,106804.0
2020-11-11 15:35:00,32.95,33.05,32.89,33.02,61274.0,31.9744,32.0715,31.9162,32.0424,61274.0
2020-11-11 15:40:00,33.02,33.13,33.01,33.1,101748.0,32.0424,32.1491,32.0326,32.12,101748.0
2020-11-11 15:45:00,33.1,33.2,33.07,33.2,126540.0,32.12,32.217,32.0909,32.217,126540.0
2020-11-11 15:50:00,33.2,33.26,33.14,33.21,203668.0,32.217,32.2752,32.1588,32.2267,203668.0
2020-11-11 15:55:00,33.21,33.25,33.13,33.19,366542.0,32.2267,32.2655,32.1491,32.2073,366542.0
2020-11-12 09:30:00,32.9,32.95,32.68,32.78,314560.0,31.9259,31.9744,31.7124,31.8095,314560.0
2020-11-12 09:35:00,32.8,32.96,32.77,32.94,159130.0,31.8289,31.9841,31.7998,31.9647,159130.0
2020-11-12 09:40:00,32.93,32.96,32.76,32.81,118014.0,31.955,31.9841,31.7901,31.8386,118014.0
2020-11-12 09:45:00,32.81,32.86,32.66,32.67,118102.0,31.8386,31.8871,31.693,31.7027,118102.0
2020-11-12 09:50:00,32.67,32.84,32.63,32.83,337990.0,31.7027,31.8677,31.6639,31.858,337990.0
2020-11-12 09:55:00,32.82,32.87,32.69,32.82,95656.0,31.8483,31.8968,31.7221,31.8483,95656.0
2020-11-12 10:00:00,32.82,32.82,32.73,32.79,57040.0,31.8483,31.8483,31.7609,31.8192,57040.0
2020-11-12 10:05:00,32.8,32.91,32.78,32.89,68010.0,31.8289,31.9356,31.8095,31.9162,68010.0
2020-11-12 10:10:00,32.91,33.05,32.87,33.04,138468.0,31.9356,32.0715,31.8968,32.0618,138468.0
2020-11-12 10:15:00,33.04,33.07,32.99,33.02,107838.0,32.0618,32.0909,32.0132,32.0424,107838.0
2020-11-12 10:20:00,33.03,33.04,32.83,32.85,327838.0,32.0521,32.0618,31.858,31.8774,327838.0
2020-11-12 10:25:00,32.87,32.92,32.78,32.82,111108.0,31.8968,31.9453,31.8095,31.8483,111108.0
2020-11-12 10:30:00,32.82,32.92,32.81,32.87,51680.0,31.8483,31.9453,31.8386,31.8968,51680.0
2020-11-12 10:35:00,32.87,33.0,32.86,32.99,129852.0,31.8968,32.0229,31.8871,32.0132,129852.0
2020-11-12 10:40:00,32.99,33.1,32.98,33.1,136600.0,32.0132,32.12,32.0035,32.12,136600.0
2020-11-12 10:45:00,33.1,33.1,32.99,33.02,49124.0,32.12,32.12,32.0132,32.0424,49124.0
2020-11-12 10:50:00,33.02,33.04,32.96,33.02,29876.0,32.0424,32.0618,31.9841,32.0424,29876.0
2020-11-12 10:55:00,33.02,33.08,32.99,33.03,40964.0,32.0424,32.1006,32.0132,32.0521,40964.0
2020-11-12 11:00:00,33.01,33.07,32.98,33.05,53282.0,32.0326,32.0909,32.0035,32.0715,53282.0
2020-11-12 11:05:00,33.05,33.13,33.05,33.09,63076.0,32.0715,32.1491,32.0715,32.1103,63076.0
2020-11-12 11:10:00,33.08,33.08,32.95,32.96,74502.0,32.1006,32.1006,31.9744,31.9841,74502.0
2020-11-12 11:15:00,32.94,32.95,32.89,32.95,53674.0,31.9647,31.9744,31.9162,31.9744,53674.0
2020-11-12 11:20:00,32.95,32.96,32.88,32.92,52444.0,31.9744,31.9841,31.9065,31.9453,52444.0
2020-11-12 11:25:00,32.9,32.92,32.85,32.92,39772.0,31.9259,31.9453,31.8774,31.9453,39772.0
2020-11-12 11:30:00,32.9,32.92,32.79,32.82,89186.0,31.9259,31.9453,31.8192,31.8483,89186.0
2020-11-12 11:35:00,32.81,32.85,32.76,32.76,68540.0,31.8386,31.8774,31.7901,31.7901,68540.0
2020-11-12 11:40:00,32.75,32.75,32.65,32.66,87606.0,31.7803,31.7803,31.6833,31.693,87606.0
2020-11-12 11:45:00,32.66,32.79,32.66,32.72,292792.0,31.693,31.8192,31.693,31.7512,292792.0
2020-11-12 11:50:00,32.71,32.83,32.69,32.8,62084.0,31.7415,31.858,31.7221,31.8289,62084.0
2020-11-12 11:55:00,32.8,32.83,32.78,32.8,90774.0,31.8289,31.858,31.8095,31.8289,90774.0
2020-11-12 12:00:00,32.78,32.83,32.74,32.78,31008.0,31.8095,31.858,31.7706,31.8095,31008.0
2020-11-12 12:05:00,32.81,32.85,32.79,32.81,297058.0,31.8386,31.8774,31.8192,31.8386,297058.0
2020-11-12 12:10:00,32.83,32.9,32.79,32.89,55396.0,31.858,31.9259,31.8192,31.9162,55396.0
2020-11-12 12:15:00,32.88,32.88,32.78,32.8,18506.0,31.9065,31.9065,31.8095,31.8289,18506.0
2020-11-12 12:20:00,32.82,32.87,32.77,32.77,29358.0,31.8483,31.8968,31.7998,31.7998,29358.0
2020-11-12 12:25:00,32.76,32.76,32.52,32.52,187186.0,31.7901,31.7901,31.5572,31.5572,187186.0
2020-11-12 12:30:00,32.51,32.63,32.5,32.59,50222.0,31.5475,31.6639,31.5377,31.6251,50222.0
2020-11-12 12:35:00,32.59,32.6,32.49,32.49,562308.0,31.6251,31.6348,31.528,31.528,562308.0
2020-11-12 12:40:00,32.48,32.51,32.34,32.39,348080.0,31.5183,31.5475,31.3825,31.431,348080.0
2020-11-12 12:45:00,32.37,32.38,32.13,32.14,233358.0,31.4116,31.4213,31.1787,31.1884,233358.0
2020-11-12 12:50:00,32.17,32.24,32.03,32.21,574898.0,31.2175,31.2854,31.0817,31.2563,574898.0
2020-11-12 12:55:00,32.23,32.27,32.2,32.24,147682.0,31.2757,31.3146,31.2466,31.2854,147682.0
2020-11-12 13:00:00,32.23,32.27,32.15,32.21,119606.0,31.2757,31.3146,31.1981,31.2563,119606.0
2020-11-12 13:05:00,32.21,32.23,32.1,32.17,58630.0,31.2563,31.2757,31.1496,31.2175,58630.0
2020-11-12 13:10:00,32.16,32.17,31.93,32.16,196750.0,31.2078,31.2175,30.9846,31.2078,196750.0
2020-11-12 13:15:00,32.14,32.14,31.9,32.01,141686.0,31.1884,31.1884,30.9555,31.0623,141686.0
2020-11-12 13:20:00,32.0,32.13,31.91,31.91,161800.0,31.0526,31.1787,30.9652,30.9652,161800.0
2020-11-12 13:25:00,31.91,32.05,31.89,31.96,435232.0,30.9652,31.1011,30.9458,31.0137,435232.0
2020-11-12 13:30:00,31.97,32.13,31.89,32.08,134350.0,31.0234,31.1787,30.9458,31.1302,134350.0
2020-11-12 13:35:00,32.08,32.23,32.06,32.18,99972.0,31.1302,31.2757,31.1108,31.2272,99972.0
2020-11-12 13:40:00,32.17,32.21,32.11,32.13,64100.0,31.2175,31.2563,31.1593,31.1787,64100.0
2020-11-12 13:45:00,32.15,32.15,32.04,32.07,62870.0,31.1981,31.1981,31.0914,31.1205,62870.0
2020-11-12 13:50:00,32.08,32.27,32.04,32.25,73764.0,31.1302,31.3146,31.0914,31.2952,73764.0
2020-11-12 13:55:00,32.24,32.31,32.23,32.3,46194.0,31.2854,31.3534,31.2757,31.3437,46194.0
2020-11-12 14:00:00,32.28,32.41,32.25,32.35,81490.0,31.3243,31.4504,31.2952,31.3922,81490.0
2020-11-12 14:05:00,32.38,32.38,32.15,32.17,93024.0,31.4213,31.4213,31.1981,31.2175,93024.0
2020-11-12 14:10:00,32.17,32.22,32.04,32.04,74482.0,31.2175,31.266,31.0914,31.0914,74482.0
2020-11-12 14:15:00,32.03,32.06,31.98,32.01,94938.0,31.0817,31.1108,31.0331,31.0623,94938.0
2020-11-12 14:20:00,32.02,32.13,31.97,32.05,118444.0,31.072,31.1787,31.0234,31.1011,118444.0
2020-11-12 14:25:00,32.03,32.13,32.03,32.09,86252.0,31.0817,31.1787,31.0817,31.1399,86252.0
2020-11-12 14:30:00,32.06,32.26,32.02,32.13,101148.0,31.1108,31.3049,31.072,31.1787,101148.0
2020-11-12 14:35:00,32.11,32.17,32.06,32.09,49624.0,31.1593,31.2175,31.1108,31.1399,49624.0
2020-11-12 14:40:00,32.06,32.06,31.89,31.89,92240.0,31.1108,31.1108,30.9458,30.9458,92240.0
2020-11-12 14:45:00,31.87,31.95,31.84,31.91,92196.0,30.9264,31.004,30.8973,30.9652,92196.0
2020-11-12 14:50:00,31.91,32.0,31.85,31.91,195278.0,30.9652,31.0526,30.907,30.9652,195278.0
2020-11-12 14:55:00,31.91,31.99,31.86,31.9,132562.0,30.9652,31.0428,30.9167,30.9555,132562.0
2020-11-12 15:00:00,31.89,31.94,31.74,31.75,165354.0,30.9458,30.9943,30.8003,30.81,165354.0
2020-11-12 15:05:00,31.75,31.81,31.68,31.78,127962.0,30.81,30.8682,30.742,30.8391,127962.0
2020-11-12 15:10:00,31.82,31.87,31.76,31.86,121844.0,30.8779,30.9264,30.8197,30.9167,121844.0
2020-11-12 15:15:00,31.85,32.08,31.81,32.0,198582.0,30.907,31.1302,30.8682,31.0526,198582.0
2020-11-12 15:20:00,32.02,32.05,31.94,32.0,129340.0,31.072,31.1011,30.9943,31.0526,129340.0
2020-11-12 15:25:00,32.0,32.0,31.84,31.89,77232.0,31.0526,31.0526,30.8973,30.9458,77232.0
2020-11-12 15:30:00,31.88,31.88,31.79,31.83,119508.0,30.9361,30.9361,30.8488,30.8876,119508.0
2020-11-12 15:35:00,31.84,31.96,31.74,31.96,155480.0,30.8973,31.0137,30.8003,31.0137,155480.0
2020-11-12 15:40:00,31.95,31.99,31.89,31.9,189896.0,31.004,31.0428,30.9458,30.9555,189896.0
2020-11-12 15:45:00,31.91,31.93,31.71,31.9,221178.0,30.9652,30.9846,30.7711,30.9555,221178.0
2020-11-12 15:50:00,31.91,32.12,31.88,32.09,356552.0,30.9652,31.169,30.9361,31.1399,356552.0
2020-11-12 15:55:00,32.1,32.25,32.06,32.24,395978.0,31.1496,31.2952,31.1108,31.2854,395978.0
2020-11-13 09:30:00,32.8,32.96,32.79,32.89,1316880.0,31.8289,31.9841,31.8192,31.9162,1316880.0
2020-11-13 09:35:00,32.89,32.99,32.78,32.96,159388.0,31.9162,32.0132,31.8095,31.9841,159388.0
2020-11-13 09:40:00,32.96,33.02,32.92,32.97,132254.0,31.9841,32.0424,31.9453,31.9938,132254.0
2020-11-13 09:45:00,32.98,33.04,32.96,33.0,909736.0,32.0035,32.0618,31.9841,32.0229,909736.0
2020-11-13 09:50:00,33.01,33.02,32.93,32.98,89370.0,32.0326,32.0424,31.955,32.0035,89370.0
2020-11-13 09:55:00,32.98,33.06,32.97,32.99,368676.0,32.0035,32.0812,31.9938,32.0132,368676.0
2020-11-13 10:00:00,32.99,33.01,32.93,32.95,107332.0,32.0132,32.0326,31.955,31.9744,107332.0
2020-11-13 10:05:00,32.96,33.01,32.9,32.95,87950.0,31.9841,32.0326,31.9259,31.9744,87950.0
2020-11-13 10:10:00,32.94,32.97,32.85,32.91,120782.0,31.9647,31.9938,31.8774,31.9356,120782.0
2020-11-13 10:15:00,32.91,32.92,32.74,32.77,174342.0,31.9356,31.9453,31.7706,31.7998,174342.0
2020-11-13 10:20:00,32.79,32.83,32.77,32.82,75222.0,31.8192,31.858,31.7998,31.8483,75222.0
2020-11-13 10:25:00,32.82,32.96,32.8,32.96,77220.0,31.8483,31.9841,31.8289,31.9841,77220.0
2020-11-13 10:30:00,32.95,32.96,32.87,32.91,38784.0,31.9744,31.9841,31.8968,31.9356,38784.0
2020-11-13 10:35:00,32.91,32.91,32.74,32.78,120776.0,31.9356,31.9356,31.7706,31.8095,120776.0
2020-11-13 10:40:00,32.77,32.91,32.74,32.88,76066.0,31.7998,31.9356,31.7706,31.9065,76066.0
2020-11-13 10:45:00,32.89,32.92,32.84,32.92,91182.0,31.9162,31.9453,31.8677,31.9453,91182.0
2020-11-13 10:50:00,32.93,32.93,32.8,32.84,65508.0,31.955,31.955,31.8289,31.8677,65508.0
2020-11-13 10:55:00,32.84,32.84,32.63,32.77,120822.0,31.8677,31.8677,31.6639,31.7998,120822.0
2020-11-13 11:00:00,32.77,32.89,32.77,32.88,65868.0,31.7998,31.9162,31.7998,31.9065,65868.0
2020-11-13 11:05:00,32.89,32.95,32.88,32.92,52382.0,31.9162,31.9744,31.9065,31.9453,52382.0
2020-11-13 11:10:00,32.91,32.93,32.85,32.88,188936.0,31.9356,31.955,31.8774,31.9065,188936.0
2020-11-13 11:15:00,32.88,32.99,32.88,32.95,51946.0,31.9065,32.0132,31.9065,31.9744,51946.0
2020-11-13 11:20:00,32.96,32.97,32.94,32.96,24216.0,31.9841,31.9938,31.9647,31.9841,24216.0
2020-11-13 11:25:00,32.96,32.96,32.82,32.91,167452.0,31.9841,31.9841,31.8483,31.9356,167452.0
2020-11-13 11:30:00,32.91,32.93,32.83,32.84,38700.0,31.9356,31.955,31.858,31.8677,38700.0
2020-11-13 11:35:00,32.83,32.93,32.82,32.88,111682.0,31.858,31.955,31.8483,31.9065,111682.0
2020-11-13 11:40:00,32.88,33.02,32.88,32.99,160064.0,31.9065,32.0424,31.9065,32.0132,160064.0
2020-11-13 11:45:00,32.99,33.04,32.99,33.04,28472.0,32.0132,32.0618,32.0132,32.0618,28472.0
2020-11-13 11:50:00,33.04,33.04,33.01,33.02,27682.0,32.0618,32.0618,32.0326,32.0424,27682.0
2020-11-13 11:55:00,33.04,33.1,33.03,33.07,95140.0,32.0618,32.12,32.0521,32.0909,95140.0
2020-11-13 12:00:00,33.07,33.12,33.07,33.09,27668.0,32.0909,32.1394,32.0909,32.1103,27668.0
2020-11-13 12:05:00,33.09,33.12,33.06,33.06,19030.0,32.1103,32.1394,32.0812,32.0812,19030.0
2020-11-13 12:10:00,33.09,33.12,33.08,33.09,24492.0,32.1103,32.1394,32.1006,32.1103,24492.0
2020-11-13 12:15:00,33.08,33.09,33.03,33.06,24090.0,32.1006,32.1103,32.0521,32.0812,24090.0
2020-11-13 12:20:00,33.06,33.06,33.02,33.02,20400.0,32.0812,32.0812,32.0424,32.0424,20400.0
2020-11-13 12:25:00,33.04,33.08,33.04,33.05,8950.0,32.0618,32.1006,32.0618,32.0715,8950.0
2020-11-13 12:30:00,33.06,33.07,33.04,33.05,14522.0,32.0812,32.0909,32.0618,32.0715,14522.0
2020-11-13 12:35:00,33.07,33.11,33.07,33.1,24040.0,32.0909,32.1297,32.0909,32.12,24040.0
2020-11-13 12:40:00,33.12,33.15,33.11,33.13,41910.0,32.1394,32.1685,32.1297,32.1491,41910.0
2020-11-13 12:45:00,33.13,33.15,33.11,33.13,14788.0,32.1491,32.1685,32.1297,32.1491,14788.0
2020-11-13 12:50:00,33.13,33.18,33.13,33.14,62656.0,32.1491,32.1976,32.1491,32.1588,62656.0
2020-11-13 12:55:00,33.16,33.19,33.13,33.19,7248.0,32.1782,32.2073,32.1491,32.2073,7248.0
2020-11-13 13:00:00,33.19,33.23,33.16,33.19,46018.0,32.2073,32.2461,32.1782,32.2073,46018.0
2020-11-13 13:05:00,33.2,33.23,33.2,33.21,13676.0,32.217,32.2461,32.217,32.2267,13676.0
2020-11-13 13:10:00,33.22,33.23,33.15,33.17,54852.0,32.2364,32.2461,32.1685,32.1879,54852.0
2020-11-13 13:15:00,33.17,33.25,33.16,33.24,29036.0,32.1879,32.2655,32.1782,32.2558,29036.0
2020-11-13 13:20:00,33.24,33.27,33.15,33.21,100614.0,32.2558,32.285,32.1685,32.2267,100614.0
2020-11-13 13:25:00,33.21,33.3,33.2,33.24,65010.0,32.2267,32.3141,32.217,32.2558,65010.0
2020-11-13 13:30:00,33.24,33.24,33.13,33.16,60592.0,32.2558,32.2558,32.1491,32.1782,60592.0
2020-11-13 13:35:00,33.16,33.2,33.15,33.2,38506.0,32.1782,32.217,32.1685,32.217,38506.0
2020-11-13 13:40:00,33.19,33.2,33.16,33.18,29400.0,32.2073,32.217,32.1782,32.1976,29400.0
2020-11-13 13:45:00,33.18,33.24,33.15,33.19,59468.0,32.1976,32.2558,32.1685,32.2073,59468.0
2020-11-13 13:50:00,33.19,33.22,33.16,33.17,29120.0,32.2073,32.2364,32.1782,32.1879,29120.0
2020-11-13 13:55:00,33.17,33.19,33.15,33.16,33500.0,32.1879,32.2073,32.1685,32.1782,33500.0
2020-11-13 14:00:00,33.16,33.24,33.14,33.2,83728.0,32.1782,32.2558,32.1588,32.217,83728.0
2020-11-13 14:05:00,33.22,33.26,33.21,33.23,33240.0,32.2364,32.2752,32.2267,32.2461,33240.0
2020-11-13 14:10:00,33.23,33.24,33.15,33.17,75308.0,32.2461,32.2558,32.1685,32.1879,75308.0
2020-11-13 14:15:00,33.16,33.25,33.11,33.25,74026.0,32.1782,32.2655,32.1297,32.2655,74026.0
2020-11-13 14:20:00,33.27,33.44,33.27,33.38,175202.0,32.285,32.4499,32.285,32.3917,175202.0
2020-11-13 14:25:00,33.38,33.38,33.32,33.35,24618.0,32.3917,32.3917,32.3335,32.3626,24618.0
2020-11-13 14:30:00,33.35,33.39,33.33,33.33,61170.0,32.3626,32.4014,32.3432,32.3432,61170.0
2020-11-13 14:35:00,33.33,33.41,33.32,33.38,36134.0,32.3432,32.4208,32.3335,32.3917,36134.0
2020-11-13 14:40:00,33.4,33.4,33.36,33.38,26502.0,32.4111,32.4111,32.3723,32.3917,26502.0
2020-11-13 14:45:00,33.38,33.38,33.28,33.29,51250.0,32.3917,32.3917,32.2947,32.3044,51250.0
2020-11-13 14:50:00,33.29,33.35,33.29,33.35,74300.0,32.3044,32.3626,32.3044,32.3626,74300.0
2020-11-13 14:55:00,33.35,33.49,33.35,33.45,175114.0,32.3626,32.4984,32.3626,32.4596,175114.0
2020-11-13 15:00:00,33.44,33.48,33.38,33.4,63792.0,32.4499,32.4887,32.3917,32.4111,63792.0
2020-11-13 15:05:00,33.4,33.45,33.38,33.41,81016.0,32.4111,32.4596,32.3917,32.4208,81016.0
2020-11-13 15:10:00,33.41,33.42,33.32,33.41,90440.0,32.4208,32.4305,32.3335,32.4208,90440.0
2020-11-13 15:15:00,33.41,33.43,33.26,33.37,103438.0,32.4208,32.4402,32.2752,32.382,103438.0
2020-11-13 15:20:00,33.36,33.38,33.33,33.38,80224.0,32.3723,32.3917,32.3432,32.3917,80224.0
2020-11-13 15:25:00,33.38,33.47,33.38,33.45,86708.0,32.3917,32.479,32.3917,32.4596,86708.0
2020-11-13 15:30:00,33.46,33.63,33.43,33.6,223114.0,32.4693,32.6343,32.4402,32.6052,223114.0
2020-11-13 15:35:00,33.6,33.69,33.6,33.66,167480.0,32.6052,32.6925,32.6052,32.6634,167480.0
2020-11-13 15:40:00,33.65,33.78,33.65,33.74,200848.0,32.6537,32.7799,32.6537,32.741,200848.0
2020-11-13 15:45:00,33.74,33.77,33.65,33.65,148724.0,32.741,32.7701,32.6537,32.6537,148724.0
2020-11-13 15:50:00,33.66,33.7,33.52,33.52,291728.0,32.6634,32.7022,32.5275,32.5275,291728.0
2020-11-13 15:55:00,33.52,33.65,33.49,33.56,388352.0,32.5275,32.6537,32.4984,32.5664,388352.0
2020-11-16 09:30:00,34.38,34.45,34.17,34.19,700048.0,33.3621,33.43,33.1583,33.1777,700048.0
2020-11-16 09:35:00,34.18,34.46,34.18,34.34,317134.0,33.168,33.4397,33.168,33.3233,317134.0
2020-11-16 09:40:00,34.35,34.35,34.26,34.27,167978.0,33.333,33.333,33.2456,33.2553,167978.0
2020-11-16 09:45:00,34.28,34.37,34.27,34.37,155290.0,33.265,33.3524,33.2553,33.3524,155290.0
2020-11-16 09:50:00,34.37,34.41,33.99,34.02,228278.0,33.3524,33.3912,32.9836,33.0127,228278.0
2020-11-16 09:55:00,34.02,34.2,33.99,34.2,133518.0,33.0127,33.1874,32.9836,33.1874,133518.0
2020-11-16 10:00:00,34.22,34.26,34.16,34.25,86870.0,33.2068,33.2456,33.1486,33.2359,86870.0
2020-11-16 10:05:00,34.24,34.31,34.24,34.29,109862.0,33.2262,33.2942,33.2262,33.2748,109862.0
2020-11-16 10:10:00,34.29,34.3,34.17,34.26,127312.0,33.2748,33.2845,33.1583,33.2456,127312.0
2020-11-16 10:15:00,34.29,34.34,34.26,34.32,107232.0,33.2748,33.3233,33.2456,33.3039,107232.0
2020-11-16 10:20:00,34.32,34.5,34.26,34.47,195386.0,33.3039,33.4785,33.2456,33.4494,195386.0
2020-11-16 10:25:00,34.48,34.52,34.44,34.52,114058.0,33.4591,33.4979,33.4203,33.4979,114058.0
2020-11-16 10:30:00,34.53,34.56,34.48,34.55,120294.0,33.5076,33.5368,33.4591,33.5271,120294.0
2020-11-16 10:35:00,34.55,34.55,34.49,34.52,65440.0,33.5271,33.5271,33.4688,33.4979,65440.0
2020-11-16 10:40:00,34.52,34.58,34.52,34.55,101158.0,33.4979,33.5562,33.4979,33.5271,101158.0
2020-11-16 10:45:00,34.56,34.58,34.48,34.52,56632.0,33.5368,33.5562,33.4591,33.4979,56632.0
2020-11-16 10:50:00,34.52,34.58,34.52,34.56,41704.0,33.4979,33.5562,33.4979,33.5368,41704.0
2020-11-16 10:55:00,34.56,34.64,34.55,34.63,116188.0,33.5368,33.6144,33.5271,33.6047,116188.0
2020-11-16 11:00:00,34.65,34.68,34.62,34.68,83870.0,33.6241,33.6532,33.595,33.6532,83870.0
2020-11-16 11:05:00,34.68,34.69,34.62,34.63,68742.0,33.6532,33.6629,33.595,33.6047,68742.0
2020-11-16 11:10:00,34.64,34.68,34.63,34.67,118114.0,33.6144,33.6532,33.6047,33.6435,118114.0
2020-11-16 11:15:00,34.67,34.71,34.66,34.69,97016.0,33.6435,33.6823,33.6338,33.6629,97016.0
2020-11-16 11:20:00,34.69,34.73,34.67,34.68,35210.0,33.6629,33.7017,33.6435,33.6532,35210.0
2020-11-16 11:25:00,34.69,34.71,34.63,34.66,275312.0,33.6629,33.6823,33.6047,33.6338,275312.0
2020-11-16 11:30:00,34.65,34.66,34.62,34.64,86152.0,33.6241,33.6338,33.595,33.6144,86152.0
2020-11-16 11:35:00,34.62,34.64,34.58,34.64,70144.0,33.595,33.6144,33.5562,33.6144,70144.0
2020-11-16 11:40:00,34.63,34.66,34.6,34.62,47558.0,33.6047,33.6338,33.5756,33.595,47558.0
2020-11-16 11:45:00,34.63,34.63,34.58,34.6,42168.0,33.6047,33.6047,33.5562,33.5756,42168.0
2020-11-16 11:50:00,34.59,34.6,34.57,34.59,91020.0,33.5659,33.5756,33.5465,33.5659,91020.0
2020-11-16 11:55:00,34.59,34.63,34.57,34.6,66996.0,33.5659,33.6047,33.5465,33.5756,66996.0
2020-11-16 12:00:00,34.6,34.65,34.6,34.63,133060.0,33.5756,33.6241,33.5756,33.6047,133060.0
2020-11-16 12:05:00,34.63,34.64,34.58,34.6,64130.0,33.6047,33.6144,33.5562,33.5756,64130.0
2020-11-16 12:10:00,34.59,34.6,34.52,34.54,98688.0,33.5659,33.5756,33.4979,33.5174,98688.0
2020-11-16 12:15:00,34.54,34.55,34.49,34.49,26396.0,33.5174,33.5271,33.4688,33.4688,26396.0
2020-11-16 12:20:00,34.49,34.49,34.41,34.41,63510.0,33.4688,33.4688,33.3912,33.3912,63510.0
2020-11-16 12:25:00,34.41,34.47,34.41,34.45,33626.0,33.3912,33.4494,33.3912,33.43,33626.0
2020-11-16 12:30:00,34.43,34.45,34.39,34.42,75554.0,33.4106,33.43,33.3718,33.4009,75554.0
2020-11-16 12:35:00,34.41,34.45,34.41,34.44,53442.0,33.3912,33.43,33.3912,33.4203,53442.0
2020-11-16 12:40:00,34.45,34.51,34.44,34.5,72638.0,33.43,33.4882,33.4203,33.4785,72638.0
2020-11-16 12:45:00,34.51,34.51,34.42,34.45,66520.0,33.4882,33.4882,33.4009,33.43,66520.0
2020-11-16 12:50:00,34.46,34.47,34.35,34.36,98054.0,33.4397,33.4494,33.333,33.3427,98054.0
2020-11-16 12:55:00,34.37,34.45,34.34,34.42,49008.0,33.3524,33.43,33.3233,33.4009,49008.0
2020-11-16 13:00:00,34.41,34.41,34.31,34.34,86154.0,33.3912,33.3912,33.2942,33.3233,86154.0
2020-11-16 13:05:00,34.35,34.41,34.35,34.38,20632.0,33.333,33.3912,33.333,33.3621,20632.0
2020-11-16 13:10:00,34.38,34.38,34.35,34.35,16828.0,33.3621,33.3621,33.333,33.333,16828.0
2020-11-16 13:15:00,34.36,34.37,34.34,34.37,16350.0,33.3427,33.3524,33.3233,33.3524,16350.0
2020-11-16 13:20:00,34.38,34.38,34.19,34.33,118970.0,33.3621,33.3621,33.1777,33.3136,118970.0
2020-11-16 13:25:00,34.31,34.32,34.12,34.14,113870.0,33.2942,33.3039,33.1098,33.1292,113870.0
2020-11-16 13:30:00,34.14,34.27,34.12,34.27,100214.0,33.1292,33.2553,33.1098,33.2553,100214.0
2020-11-16 13:35:00,34.26,34.27,34.2,34.21,56094.0,33.2456,33.2553,33.1874,33.1971,56094.0
2020-11-16 13:40:00,34.2,34.2,34.01,34.08,113822.0,33.1874,33.1874,33.003,33.071,113822.0
2020-11-16 13:45:00,34.07,34.15,34.06,34.13,40648.0,33.0613,33.1389,33.0516,33.1195,40648.0
2020-11-16 13:50:00,34.13,34.26,34.13,34.26,35508.0,33.1195,33.2456,33.1195,33.2456,35508.0
2020-11-16 13:55:00,34.26,34.31,34.26,34.26,54084.0,33.2456,33.2942,33.2456,33.2456,54084.0
2020-11-16 14:00:00,34.26,34.27,34.17,34.23,80304.0,33.2456,33.2553,33.1583,33.2165,80304.0
2020-11-16 14:05:00,34.23,34.33,34.23,34.32,56250.0,33.2165,33.3136,33.2165,33.3039,56250.0
2020-11-16 14:10:00,34.32,34.34,34.27,34.34,59648.0,33.3039,33.3233,33.2553,33.3233,59648.0
2020-11-16 14:15:00,34.32,34.34,34.3,34.33,61152.0,33.3039,33.3233,33.2845,33.3136,61152.0
2020-11-16 14:20:00,34.32,34.35,34.3,34.35,55874.0,33.3039,33.333,33.2845,33.333,55874.0
2020-11-16 14:25:00,34.35,34.39,34.33,34.39,26492.0,33.333,33.3718,33.3136,33.3718,26492.0
2020-11-16 14:30:00,34.4,34.45,34.32,34.37,114442.0,33.3815,33.43,33.3039,33.3524,114442.0
2020-11-16 14:35:00,34.36,34.38,34.33,34.35,54392.0,33.3427,33.3621,33.3136,33.333,54392.0
2020-11-16 14:40:00,34.35,34.4,34.34,34.38,20620.0,33.333,33.3815,33.3233,33.3621,20620.0
2020-11-16 14:45:00,34.38,34.43,34.3,34.31,95830.0,33.3621,33.4106,33.2845,33.2942,95830.0
2020-11-16 14:50:00,34.32,34.4,34.31,34.35,72198.0,33.3039,33.3815,33.2942,33.333,72198.0
2020-11-16 14:55:00,34.35,34.38,34.32,34.36,52508.0,33.333,33.3621,33.3039,33.3427,52508.0
2020-11-16 15:00:00,34.37,34.38,34.18,34.18,131772.0,33.3524,33.3621,33.168,33.168,131772.0
2020-11-16 15:05:00,34.19,34.3,34.18,34.3,78240.0,33.1777,33.2845,33.168,33.2845,78240.0
2020-11-16 15:10:00,34.3,34.37,34.24,34.24,131436.0,33.2845,33.3524,33.2262,33.2262,131436.0
2020-11-16 15:15:00,34.24,34.34,34.22,34.33,81438.0,33.2262,33.3233,33.2068,33.3136,81438.0
2020-11-16 15:20:00,34.32,34.47,34.32,34.43,109258.0,33.3039,33.4494,33.3039,33.4106,109258.0
2020-11-16 15:25:00,34.44,34.45,34.27,34.34,149334.0,33.4203,33.43,33.2553,33.3233,149334.0
2020-11-16 15:30:00,34.34,34.43,34.31,34.41,65614.0,33.3233,33.4106,33.2942,33.3912,65614.0
2020-11-16 15:35:00,34.41,34.45,34.34,34.38,87920.0,33.3912,33.43,33.3233,33.3621,87920.0
2020-11-16 15:40:00,34.38,34.52,34.38,34.48,140932.0,33.3621,33.4979,33.3621,33.4591,140932.0
2020-11-16 15:45:00,34.48,34.54,34.46,34.52,107026.0,33.4591,33.5174,33.4397,33.4979,107026.0
2020-11-16 15:50:00,34.5,34.54,34.39,34.51,245534.0,33.4785,33.5174,33.3718,33.4882,245534.0
2020-11-16 15:55:00,34.49,34.8,34.44,34.79,860374.0,33.4688,33.7697,33.4203,33.7599,860374.0
2020-11-17 09:30:00,34.08,34.12,34.01,34.07,175782.0,33.071,33.1098,33.003,33.0613,175782.0
2020-11-17 09:35:00,34.06,34.06,33.9,33.99,169866.0,33.0516,33.0516,32.8963,32.9836,169866.0
2020-11-17 09:40:00,33.99,33.99,33.84,33.87,162250.0,32.9836,32.9836,32.8381,32.8672,162250.0
2020-11-17 09:45:00,33.85,33.96,33.79,33.92,148724.0,32.8478,32.9545,32.7896,32.9157,148724.0
2020-11-17 09:50:00,33.94,33.95,33.74,33.79,176216.0,32.9351,32.9448,32.741,32.7896,176216.0
2020-11-17 09:55:00,33.81,33.87,33.6,33.62,198560.0,32.809,32.8672,32.6052,32.6246,198560.0
2020-11-17 10:00:00,33.63,33.84,33.62,33.72,159880.0,32.6343,32.8381,32.6246,32.7216,159880.0
2020-11-17 10:05:00,33.69,33.81,33.69,33.81,167612.0,32.6925,32.809,32.6925,32.809,167612.0
2020-11-17 10:10:00,33.81,33.92,33.79,33.9,140308.0,32.809,32.9157,32.7896,32.8963,140308.0
2020-11-17 10:15:00,33.91,33.98,33.84,33.94,103292.0,32.906,32.9739,32.8381,32.9351,103292.0
2020-11-17 10:20:00,33.94,33.99,33.91,33.94,140712.0,32.9351,32.9836,32.906,32.9351,140712.0
2020-11-17 10:25:00,33.95,33.99,33.91,33.93,61342.0,32.9448,32.9836,32.906,32.9254,61342.0
2020-11-17 10:30:00,33.96,34.04,33.9,34.01,103746.0,32.9545,33.0322,32.8963,33.003,103746.0
2020-11-17 10:35:00,34.01,34.06,34.01,34.05,49782.0,33.003,33.0516,33.003,33.0419,49782.0
2020-11-17 10:40:00,34.07,34.1,34.03,34.1,66004.0,33.0613,33.0904,33.0224,33.0904,66004.0
2020-11-17 10:45:00,34.09,34.12,34.06,34.1,162680.0,33.0807,33.1098,33.0516,33.0904,162680.0
2020-11-17 10:50:00,34.1,34.24,34.07,34.22,127092.0,33.0904,33.2262,33.0613,33.2068,127092.0
2020-11-17 10:55:00,34.23,34.29,34.19,34.27,87066.0,33.2165,33.2748,33.1777,33.2553,87066.0
2020-11-17 11:00:00,34.26,34.27,34.22,34.23,120202.0,33.2456,33.2553,33.2068,33.2165,120202.0
2020-11-17 11:05:00,34.23,34.32,34.23,34.29,131630.0,33.2165,33.3039,33.2165,33.2748,131630.0
2020-11-17 11:10:00,34.29,34.3,34.25,34.28,49314.0,33.2748,33.2845,33.2359,33.265,49314.0
2020-11-17 11:15:00,34.3,34.34,34.26,34.31,40630.0,33.2845,33.3233,33.2456,33.2942,40630.0
2020-11-17 11:20:00,34.32,34.33,34.25,34.27,56610.0,33.3039,33.3136,33.2359,33.2553,56610.0
2020-11-17 11:25:00,34.29,34.31,34.19,34.31,143270.0,33.2748,33.2942,33.1777,33.2942,143270.0
2020-11-17 11:30:00,34.31,34.42,34.27,34.3,90926.0,33.2942,33.4009,33.2553,33.2845,90926.0
2020-11-17 11:35:00,34.31,34.35,34.27,34.34,67280.0,33.2942,33.333,33.2553,33.3233,67280.0
2020-11-17 11:40:00,34.31,34.41,34.31,34.38,37686.0,33.2942,33.3912,33.2942,33.3621,37686.0
2020-11-17 11:45:00,34.38,34.4,34.29,34.33,51098.0,33.3621,33.3815,33.2748,33.3136,51098.0
2020-11-17 11:50:00,34.31,34.32,34.25,34.28,41580.0,33.2942,33.3039,33.2359,33.265,41580.0
2020-11-17 11:55:00,34.27,34.32,34.27,34.31,10230.0,33.2553,33.3039,33.2553,33.2942,10230.0
2020-11-17 12:00:00,34.32,34.35,34.31,34.31,29678.0,33.3039,33.333,33.2942,33.2942,29678.0
2020-11-17 12:05:00,34.33,34.34,34.3,34.32,12016.0,33.3136,33.3233,33.2845,33.3039,12016.0
2020-11-17 12:10:00,34.33,34.56,34.29,34.55,119882.0,33.3136,33.5368,33.2748,33.5271,119882.0
2020-11-17 12:15:00,34.54,34.59,34.45,34.45,112774.0,33.5174,33.5659,33.43,33.43,112774.0
2020-11-17 12:20:00,34.47,34.51,34.4,34.45,41994.0,33.4494,33.4882,33.3815,33.43,41994.0
2020-11-17 12:25:00,34.45,34.49,34.43,34.47,15950.0,33.43,33.4688,33.4106,33.4494,15950.0
2020-11-17 12:30:00,34.48,34.49,34.43,34.43,52888.0,33.4591,33.4688,33.4106,33.4106,52888.0
2020-11-17 12:35:00,34.45,34.54,34.43,34.47,87600.0,33.43,33.5174,33.4106,33.4494,87600.0
2020-11-17 12:40:00,34.49,34.49,34.41,34.45,49030.0,33.4688,33.4688,33.3912,33.43,49030.0
2020-11-17 12:45:00,34.45,34.45,34.43,34.44,10194.0,33.43,33.43,33.4106,33.4203,10194.0
2020-11-17 12:50:00,34.45,34.49,34.44,34.46,7910.0,33.43,33.4688,33.4203,33.4397,7910.0
2020-11-17 12:55:00,34.47,34.48,34.42,34.47,61518.0,33.4494,33.4591,33.4009,33.4494,61518.0
2020-11-17 13:00:00,34.47,34.53,34.46,34.49,38418.0,33.4494,33.5076,33.4397,33.4688,38418.0
2020-11-17 13:05:00,34.49,34.52,34.48,34.51,34764.0,33.4688,33.4979,33.4591,33.4882,34764.0
2020-11-17 13:10:00,34.51,34.52,34.49,34.5,10448.0,33.4882,33.4979,33.4688,33.4785,10448.0
2020-11-17 13:15:00,34.49,34.58,34.49,34.51,38000.0,33.4688,33.5562,33.4688,33.4882,38000.0
2020-11-17 13:20:00,34.49,34.49,34.42,34.43,58000.0,33.4688,33.4688,33.4009,33.4106,58000.0
2020-11-17 13:25:00,34.41,34.49,34.41,34.49,8066.0,33.3912,33.4688,33.3912,33.4688,8066.0
2020-11-17 13:30:00,34.49,34.5,34.43,34.43,36646.0,33.4688,33.4785,33.4106,33.4106,36646.0
2020-11-17 13:35:00,34.43,34.48,34.42,34.48,22714.0,33.4106,33.4591,33.4009,33.4591,22714.0
2020-11-17 13:40:00,34.47,34.49,34.44,34.44,6700.0,33.4494,33.4688,33.4203,33.4203,6700.0
2020-11-17 13:45:00,34.43,34.44,34.4,34.41,30470.0,33.4106,33.4203,33.3815,33.3912,30470.0
2020-11-17 13:50:00,34.38,34.38,34.31,34.33,83346.0,33.3621,33.3621,33.2942,33.3136,83346.0
2020-11-17 13:55:00,34.33,34.37,34.32,34.37,28788.0,33.3136,33.3524,33.3039,33.3524,28788.0
2020-11-17 14:00:00,34.38,34.48,34.37,34.48,79558.0,33.3621,33.4591,33.3524,33.4591,79558.0
2020-11-17 14:05:00,34.47,34.52,34.46,34.52,34330.0,33.4494,33.4979,33.4397,33.4979,34330.0
2020-11-17 14:10:00,34.54,34.63,34.51,34.61,86034.0,33.5174,33.6047,33.4882,33.5853,86034.0
2020-11-17 14:15:00,34.61,34.61,34.57,34.58,33418.0,33.5853,33.5853,33.5465,33.5562,33418.0
2020-11-17 14:20:00,34.59,34.62,34.56,34.57,25330.0,33.5659,33.595,33.5368,33.5465,25330.0
2020-11-17 14:25:00,34.57,34.57,34.49,34.51,41454.0,33.5465,33.5465,33.4688,33.4882,41454.0
2020-11-17 14:30:00,34.54,34.55,34.47,34.51,26474.0,33.5174,33.5271,33.4494,33.4882,26474.0
2020-11-17 14:35:00,34.52,34.6,34.52,34.59,25336.0,33.4979,33.5756,33.4979,33.5659,25336.0
2020-11-17 14:40:00,34.6,34.62,34.57,34.62,43824.0,33.5756,33.595,33.5465,33.595,43824.0
2020-11-17 14:45:00,34.59,34.61,34.57,34.59,10310.0,33.5659,33.5853,33.5465,33.5659,10310.0
2020-11-17 14:50:00,34.59,34.59,34.52,34.55,25008.0,33.5659,33.5659,33.4979,33.5271,25008.0
2020-11-17 14:55:00,34.56,34.57,34.51,34.53,23024.0,33.5368,33.5465,33.4882,33.5076,23024.0
2020-11-17 15:00:00,34.51,34.54,34.45,34.48,92658.0,33.4882,33.5174,33.43,33.4591,92658.0
2020-11-17 15:05:00,34.47,34.51,34.35,34.37,37078.0,33.4494,33.4882,33.333,33.3524,37078.0
2020-11-17 15:10:00,34.37,34.38,34.27,34.33,79016.0,33.3524,33.3621,33.2553,33.3136,79016.0
2020-11-17 15:15:00,34.35,34.35,34.27,34.3,38370.0,33.333,33.333,33.2553,33.2845,38370.0
2020-11-17 15:20:00,34.3,34.31,34.05,34.13,123100.0,33.2845,33.2942,33.0419,33.1195,123100.0
2020-11-17 15:25:00,34.13,34.18,34.09,34.17,56772.0,33.1195,33.168,33.0807,33.1583,56772.0
2020-11-17 15:30:00,34.15,34.2,34.11,34.12,51434.0,33.1389,33.1874,33.1001,33.1098,51434.0
2020-11-17 15:35:00,34.11,34.24,34.09,34.22,82954.0,33.1001,33.2262,33.0807,33.2068,82954.0
2020-11-17 15:40:00,34.21,34.23,34.06,34.21,84314.0,33.1971,33.2165,33.0516,33.1971,84314.0
2020-11-17 15:45:00,34.2,34.22,34.14,34.2,112656.0,33.1874,33.2068,33.1292,33.1874,112656.0
2020-11-17 15:50:00,34.17,34.34,34.02,34.25,294090.0,33.1583,33.3233,33.0127,33.2359,294090.0
2020-11-17 15:55:00,34.26,34.31,34.22,34.27,370106.0,33.2456,33.2942,33.2068,33.2553,370106.0
2020-11-18 09:30:00,34.34,34.37,34.24,34.27,465446.0,33.3233,33.3524,33.2262,33.2553,465446.0
2020-11-18 09:35:00,34.28,34.35,34.28,34.33,134942.0,33.265,33.333,33.265,33.3136,134942.0
2020-11-18 09:40:00,34.33,34.46,34.32,34.44,173126.0,33.3136,33.4397,33.3039,33.4203,173126.0
2020-11-18 09:45:00,34.42,34.45,34.39,34.39,59764.0,33.4009,33.43,33.3718,33.3718,59764.0
2020-11-18 09:50:00,34.38,34.38,34.2,34.21,177986.0,33.3621,33.3621,33.1874,33.1971,177986.0
2020-11-18 09:55:00,34.2,34.26,34.17,34.26,114110.0,33.1874,33.2456,33.1583,33.2456,114110.0
2020-11-18 10:00:00,34.26,34.34,34.24,34.33,109720.0,33.2456,33.3233,33.2262,33.3136,109720.0
2020-11-18 10:05:00,34.36,34.37,34.26,34.28,75056.0,33.3427,33.3524,33.2456,33.265,75056.0
2020-11-18 10:10:00,34.28,34.35,34.27,34.33,97274.0,33.265,33.333,33.2553,33.3136,97274.0
2020-11-18 10:15:00,34.32,34.33,34.25,34.28,100600.0,33.3039,33.3136,33.2359,33.265,100600.0
2020-11-18 10:20:00,34.27,34.39,34.26,34.39,45480.0,33.2553,33.3718,33.2456,33.3718,45480.0
2020-11-18 10:25:00,34.39,34.43,34.35,34.42,74314.0,33.3718,33.4106,33.333,33.4009,74314.0
2020-11-18 10:30:00,34.41,34.42,34.37,34.38,20470.0,33.3912,33.4009,33.3524,33.3621,20470.0
2020-11-18 10:35:00,34.36,34.38,34.3,34.35,49958.0,33.3427,33.3621,33.2845,33.333,49958.0
2020-11-18 10:40:00,34.35,34.41,34.35,34.4,26648.0,33.333,33.3912,33.333,33.3815,26648.0
2020-11-18 10:45:00,34.39,34.44,34.38,34.44,48828.0,33.3718,33.4203,33.3621,33.4203,48828.0
2020-11-18 10:50:00,34.44,34.46,34.41,34.44,24628.0,33.4203,33.4397,33.3912,33.4203,24628.0
2020-11-18 10:55:00,34.44,34.46,34.39,34.41,69982.0,33.4203,33.4397,33.3718,33.3912,69982.0
2020-11-18 11:00:00,34.41,34.49,34.41,34.49,91482.0,33.3912,33.4688,33.3912,33.4688,91482.0
2020-11-18 11:05:00,34.49,34.52,34.47,34.48,54302.0,33.4688,33.4979,33.4494,33.4591,54302.0
2020-11-18 11:10:00,34.47,34.5,34.47,34.49,26324.0,33.4494,33.4785,33.4494,33.4688,26324.0
2020-11-18 11:15:00,34.49,34.49,34.41,34.43,92474.0,33.4688,33.4688,33.3912,33.4106,92474.0
2020-11-18 11:20:00,34.44,34.45,34.37,34.39,70758.0,33.4203,33.43,33.3524,33.3718,70758.0
2020-11-18 11:25:00,34.38,34.43,34.38,34.43,16604.0,33.3621,33.4106,33.3621,33.4106,16604.0
2020-11-18 11:30:00,34.44,34.44,34.39,34.41,16134.0,33.4203,33.4203,33.3718,33.3912,16134.0
2020-11-18 11:35:00,34.41,34.45,34.37,34.41,29012.0,33.3912,33.43,33.3524,33.3912,29012.0
2020-11-18 11:40:00,34.4,34.4,34.34,34.36,38504.0,33.3815,33.3815,33.3233,33.3427,38504.0
2020-11-18 11:45:00,34.36,34.39,34.31,34.35,91916.0,33.3427,33.3718,33.2942,33.333,91916.0
2020-11-18 11:50:00,34.35,34.41,34.35,34.41,41486.0,33.333,33.3912,33.333,33.3912,41486.0
2020-11-18 11:55:00,34.41,34.43,34.41,34.42,19744.0,33.3912,33.4106,33.3912,33.4009,19744.0
2020-11-18 12:00:00,34.43,34.51,34.43,34.49,156188.0,33.4106,33.4882,33.4106,33.4688,156188.0
2020-11-18 12:05:00,34.49,34.49,34.48,34.48,10530.0,33.4688,33.4688,33.4591,33.4591,10530.0
2020-11-18 12:10:00,34.48,34.48,34.45,34.47,16302.0,33.4591,33.4591,33.43,33.4494,16302.0
2020-11-18 12:15:00,34.48,34.48,34.43,34.45,46938.0,33.4591,33.4591,33.4106,33.43,46938.0
2020-11-18 12:20:00,34.45,34.47,34.43,34.45,28826.0,33.43,33.4494,33.4106,33.43,28826.0
2020-11-18 12:25:00,34.45,34.45,34.38,34.41,58570.0,33.43,33.43,33.3621,33.3912,58570.0
2020-11-18 12:30:00,34.4,34.4,34.38,34.4,6566.0,33.3815,33.3815,33.3621,33.3815,6566.0
2020-11-18 12:35:00,34.42,34.44,34.38,34.42,33038.0,33.4009,33.4203,33.3621,33.4009,33038.0
2020-11-18 12:40:00,34.42,34.45,34.42,34.45,23058.0,33.4009,33.43,33.4009,33.43,23058.0
2020-11-18 12:45:00,34.43,34.43,34.38,34.4,26204.0,33.4106,33.4106,33.3621,33.3815,26204.0
2020-11-18 12:50:00,34.41,34.42,34.34,34.36,25662.0,33.3912,33.4009,33.3233,33.3427,25662.0
2020-11-18 12:55:00,34.35,34.35,34.28,34.31,42306.0,33.333,33.333,33.265,33.2942,42306.0
2020-11-18 13:00:00,34.31,34.34,34.29,34.33,11884.0,33.2942,33.3233,33.2748,33.3136,11884.0
2020-11-18 13:05:00,34.35,34.38,34.34,34.38,12036.0,33.333,33.3621,33.3233,33.3621,12036.0
2020-11-18 13:10:00,34.37,34.37,34.3,34.33,14958.0,33.3524,33.3524,33.2845,33.3136,14958.0
2020-11-18 13:15:00,34.31,34.34,34.27,34.32,21046.0,33.2942,33.3233,33.2553,33.3039,21046.0
2020-11-18 13:20:00,34.31,34.32,34.27,34.31,72176.0,33.2942,33.3039,33.2553,33.2942,72176.0
2020-11-18 13:25:00,34.27,34.27,34.13,34.14,102758.0,33.2553,33.2553,33.1195,33.1292,102758.0
2020-11-18 13:30:00,34.13,34.18,34.11,34.15,52140.0,33.1195,33.168,33.1001,33.1389,52140.0
2020-11-18 13:35:00,34.16,34.24,34.16,34.22,45702.0,33.1486,33.2262,33.1486,33.2068,45702.0
2020-11-18 13:40:00,34.21,34.21,34.13,34.14,29410.0,33.1971,33.1971,33.1195,33.1292,29410.0
2020-11-18 13:45:00,34.14,34.16,33.98,34.02,120856.0,33.1292,33.1486,32.9739,33.0127,120856.0
2020-11-18 13:50:00,34.0,34.05,33.94,34.0,100574.0,32.9933,33.0419,32.9351,32.9933,100574.0
2020-11-18 13:55:00,33.99,34.04,33.89,34.04,115940.0,32.9836,33.0322,32.8866,33.0322,115940.0
2020-11-18 14:00:00,34.04,34.12,34.0,34.07,121252.0,33.0322,33.1098,32.9933,33.0613,121252.0
2020-11-18 14:05:00,34.07,34.11,34.06,34.08,33194.0,33.0613,33.1001,33.0516,33.071,33194.0
2020-11-18 14:10:00,34.06,34.08,33.93,33.94,125434.0,33.0516,33.071,32.9254,32.9351,125434.0
2020-11-18 14:15:00,33.95,33.96,33.83,33.83,137002.0,32.9448,32.9545,32.8284,32.8284,137002.0
2020-11-18 14:20:00,33.83,33.88,33.73,33.73,121556.0,32.8284,32.8769,32.7313,32.7313,121556.0
2020-11-18 14:25:00,33.76,33.82,33.7,33.81,134592.0,32.7604,32.8187,32.7022,32.809,134592.0
2020-11-18 14:30:00,33.82,33.92,33.77,33.91,96642.0,32.8187,32.9157,32.7701,32.906,96642.0
2020-11-18 14:35:00,33.9,33.9,33.84,33.88,68568.0,32.8963,32.8963,32.8381,32.8769,68568.0
2020-11-18 14:40:00,33.88,33.99,33.87,33.99,128518.0,32.8769,32.9836,32.8672,32.9836,128518.0
2020-11-18 14:45:00,33.98,33.99,33.93,33.93,43068.0,32.9739,32.9836,32.9254,32.9254,43068.0
2020-11-18 14:50:00,33.95,34.02,33.95,34.02,65742.0,32.9448,33.0127,32.9448,33.0127,65742.0
2020-11-18 14:55:00,34.01,34.04,33.92,33.92,109212.0,33.003,33.0322,32.9157,32.9157,109212.0
2020-11-18 15:00:00,33.93,33.94,33.77,33.79,85832.0,32.9254,32.9351,32.7701,32.7896,85832.0
2020-11-18 15:05:00,33.78,33.98,33.78,33.97,84224.0,32.7799,32.9739,32.7799,32.9642,84224.0
2020-11-18 15:10:00,33.98,34.1,33.97,34.06,137798.0,32.9739,33.0904,32.9642,33.0516,137798.0
2020-11-18 15:15:00,34.06,34.07,33.93,33.94,75808.0,33.0516,33.0613,32.9254,32.9351,75808.0
2020-11-18 15:20:00,33.93,34.02,33.89,33.99,69424.0,32.9254,33.0127,32.8866,32.9836,69424.0
2020-11-18 15:25:00,33.99,33.99,33.8,33.8,103430.0,32.9836,32.9836,32.7993,32.7993,103430.0
2020-11-18 15:30:00,33.8,33.82,33.66,33.77,217292.0,32.7993,32.8187,32.6634,32.7701,217292.0
2020-11-18 15:35:00,33.74,33.77,33.45,33.51,468424.0,32.741,32.7701,32.4596,32.5178,468424.0
2020-11-18 15:40:00,33.49,33.51,33.38,33.42,236298.0,32.4984,32.5178,32.3917,32.4305,236298.0
2020-11-18 15:45:00,33.41,33.54,33.32,33.38,432548.0,32.4208,32.547,32.3335,32.3917,432548.0
2020-11-18 15:50:00,33.39,33.48,33.18,33.2,325624.0,32.4014,32.4887,32.1976,32.217,325624.0
2020-11-18 15:55:00,33.21,33.28,33.01,33.02,295770.0,32.2267,32.2947,32.0326,32.0424,295770.0
2020-11-19 09:30:00,32.82,32.82,32.43,32.56,545304.0,31.8483,31.8483,31.4698,31.596,545304.0
2020-11-19 09:35:00,32.52,32.74,32.52,32.72,366396.0,31.5572,31.7706,31.5572,31.7512,366396.0
2020-11-19 09:40:00,32.7,32.79,32.63,32.78,273112.0,31.7318,31.8192,31.6639,31.8095,273112.0
2020-11-19 09:45:00,32.79,32.93,32.75,32.92,335862.0,31.8192,31.955,31.7803,31.9453,335862.0
2020-11-19 09:50:00,32.93,33.02,32.89,33.02,101254.0,31.955,32.0424,31.9162,32.0424,101254.0
2020-11-19 09:55:00,33.01,33.04,32.95,32.97,107772.0,32.0326,32.0618,31.9744,31.9938,107772.0
2020-11-19 10:00:00,32.98,33.06,32.89,32.93,143642.0,32.0035,32.0812,31.9162,31.955,143642.0
2020-11-19 10:05:00,32.94,32.98,32.83,32.98,173218.0,31.9647,32.0035,31.858,32.0035,173218.0
2020-11-19 10:10:00,32.97,32.99,32.77,32.81,159172.0,31.9938,32.0132,31.7998,31.8386,159172.0
2020-11-19 10:15:00,32.82,32.9,32.74,32.81,183054.0,31.8483,31.9259,31.7706,31.8386,183054.0
2020-11-19 10:20:00,32.75,32.81,32.66,32.68,72502.0,31.7803,31.8386,31.693,31.7124,72502.0
2020-11-19 10:25:00,32.67,32.76,32.61,32.7,170124.0,31.7027,31.7901,31.6445,31.7318,170124.0
2020-11-19 10:30:00,32.74,32.77,32.7,32.74,56006.0,31.7706,31.7998,31.7318,31.7706,56006.0
2020-11-19 10:35:00,32.77,32.93,32.77,32.91,176906.0,31.7998,31.955,31.7998,31.9356,176906.0
2020-11-19 10:40:00,32.91,33.01,32.9,32.99,88230.0,31.9356,32.0326,31.9259,32.0132,88230.0
2020-11-19 10:45:00,33.02,33.12,33.02,33.11,333720.0,32.0424,32.1394,32.0424,32.1297,333720.0
2020-11-19 10:50:00,33.12,33.13,33.02,33.03,76834.0,32.1394,32.1491,32.0424,32.0521,76834.0
2020-11-19 10:55:00,33.04,33.06,32.92,32.92,103210.0,32.0618,32.0812,31.9453,31.9453,103210.0
2020-11-19 11:00:00,32.93,32.93,32.83,32.83,103074.0,31.955,31.955,31.858,31.858,103074.0
2020-11-19 11:05:00,32.85,32.91,32.82,32.86,123480.0,31.8774,31.9356,31.8483,31.8871,123480.0
2020-11-19 11:10:00,32.85,32.85,32.77,32.79,84892.0,31.8774,31.8774,31.7998,31.8192,84892.0
2020-11-19 11:15:00,32.81,32.89,32.79,32.88,78912.0,31.8386,31.9162,31.8192,31.9065,78912.0
2020-11-19 11:20:00,32.88,33.02,32.88,32.99,41440.0,31.9065,32.0424,31.9065,32.0132,41440.0
2020-11-19 11:25:00,32.99,33.01,32.97,32.97,56884.0,32.0132,32.0326,31.9938,31.9938,56884.0
2020-11-19 11:30:00,32.98,33.01,32.81,32.84,72298.0,32.0035,32.0326,31.8386,31.8677,72298.0
2020-11-19 11:35:00,32.84,32.84,32.76,32.8,60590.0,31.8677,31.8677,31.7901,31.8289,60590.0
2020-11-19 11:40:00,32.82,32.87,32.82,32.86,63966.0,31.8483,31.8968,31.8483,31.8871,63966.0
2020-11-19 11:45:00,32.85,32.93,32.79,32.86,69400.0,31.8774,31.955,31.8192,31.8871,69400.0
2020-11-19 11:50:00,32.84,32.85,32.8,32.85,27898.0,31.8677,31.8774,31.8289,31.8774,27898.0
2020-11-19 11:55:00,32.85,32.91,32.84,32.91,34582.0,31.8774,31.9356,31.8677,31.9356,34582.0
2020-11-19 12:00:00,32.88,32.96,32.86,32.92,30148.0,31.9065,31.9841,31.8871,31.9453,30148.0
2020-11-19 12:05:00,32.93,32.99,32.92,32.97,49730.0,31.955,32.0132,31.9453,31.9938,49730.0
2020-11-19 12:10:00,32.96,32.99,32.91,32.99,29754.0,31.9841,32.0132,31.9356,32.0132,29754.0
2020-11-19 12:15:00,32.97,32.97,32.87,32.87,39026.0,31.9938,31.9938,31.8968,31.8968,39026.0
2020-11-19 12:20:00,32.88,32.93,32.81,32.85,54184.0,31.9065,31.955,31.8386,31.8774,54184.0
2020-11-19 12:25:00,32.85,32.92,32.84,32.91,18618.0,31.8774,31.9453,31.8677,31.9356,18618.0
2020-11-19 12:30:00,32.91,32.95,32.91,32.93,20106.0,31.9356,31.9744,31.9356,31.955,20106.0
2020-11-19 12:35:00,32.92,33.01,32.9,32.99,30938.0,31.9453,32.0326,31.9259,32.0132,30938.0
2020-11-19 12:40:00,32.99,33.0,32.79,32.82,89728.0,32.0132,32.0229,31.8192,31.8483,89728.0
2020-11-19 12:45:00,32.82,32.83,32.72,32.76,77378.0,31.8483,31.858,31.7512,31.7901,77378.0
2020-11-19 12:50:00,32.76,32.79,32.73,32.73,86456.0,31.7901,31.8192,31.7609,31.7609,86456.0
2020-11-19 12:55:00,32.73,32.84,32.72,32.82,33420.0,31.7609,31.8677,31.7512,31.8483,33420.0
2020-11-19 13:00:00,32.83,32.93,32.81,32.9,130280.0,31.858,31.955,31.8386,31.9259,130280.0
2020-11-19 13:05:00,32.9,32.91,32.78,32.82,45210.0,31.9259,31.9356,31.8095,31.8483,45210.0
2020-11-19 13:10:00,32.87,32.88,32.84,32.88,11622.0,31.8968,31.9065,31.8677,31.9065,11622.0
2020-11-19 13:15:00,32.88,32.92,32.84,32.9,39224.0,31.9065,31.9453,31.8677,31.9259,39224.0
2020-11-19 13:20:00,32.89,32.95,32.88,32.95,29072.0,31.9162,31.9744,31.9065,31.9744,29072.0
2020-11-19 13:25:00,32.95,33.1,32.95,32.99,88244.0,31.9744,32.12,31.9744,32.0132,88244.0
2020-11-19 13:30:00,32.99,33.01,32.95,32.97,28758.0,32.0132,32.0326,31.9744,31.9938,28758.0
2020-11-19 13:35:00,32.98,33.01,32.95,32.99,5840.0,32.0035,32.0326,31.9744,32.0132,5840.0
2020-11-19 13:40:00,32.99,32.99,32.96,32.97,22658.0,32.0132,32.0132,31.9841,31.9938,22658.0
2020-11-19 13:45:00,32.97,33.09,32.97,33.09,69342.0,31.9938,32.1103,31.9938,32.1103,69342.0
2020-11-19 13:50:00,33.1,33.12,33.08,33.11,25936.0,32.12,32.1394,32.1006,32.1297,25936.0
2020-11-19 13:55:00,33.12,33.12,33.08,33.08,14520.0,32.1394,32.1394,32.1006,32.1006,14520.0
2020-11-19 14:00:00,33.06,33.16,33.05,33.13,56306.0,32.0812,32.1782,32.0715,32.1491,56306.0
2020-11-19 14:05:00,33.13,33.14,33.11,33.13,63630.0,32.1491,32.1588,32.1297,32.1491,63630.0
2020-11-19 14:10:00,33.13,33.17,33.12,33.16,17742.0,32.1491,32.1879,32.1394,32.1782,17742.0
2020-11-19 14:15:00,33.15,33.15,33.08,33.1,83564.0,32.1685,32.1685,32.1006,32.12,83564.0
2020-11-19 14:20:00,33.1,33.13,33.1,33.12,55422.0,32.12,32.1491,32.12,32.1394,55422.0
2020-11-19 14:25:00,33.11,33.15,33.11,33.15,8300.0,32.1297,32.1685,32.1297,32.1685,8300.0
2020-11-19 14:30:00,33.13,33.24,33.13,33.24,112164.0,32.1491,32.2558,32.1491,32.2558,112164.0
2020-11-19 14:35:00,33.25,33.37,33.24,33.37,178744.0,32.2655,32.382,32.2558,32.382,178744.0
2020-11-19 14:40:00,33.38,33.52,33.37,33.48,305566.0,32.3917,32.5275,32.382,32.4887,305566.0
2020-11-19 14:45:00,33.48,33.51,33.43,33.44,137370.0,32.4887,32.5178,32.4402,32.4499,137370.0
2020-11-19 14:50:00,33.41,33.43,33.34,33.34,68798.0,32.4208,32.4402,32.3529,32.3529,68798.0
2020-11-19 14:55:00,33.33,33.41,33.33,33.4,49786.0,32.3432,32.4208,32.3432,32.4111,49786.0
2020-11-19 15:00:00,33.4,33.4,33.34,33.35,25068.0,32.4111,32.4111,32.3529,32.3626,25068.0
2020-11-19 15:05:00,33.34,33.35,33.28,33.32,35528.0,32.3529,32.3626,32.2947,32.3335,35528.0
2020-11-19 15:10:00,33.34,33.48,33.34,33.48,53094.0,32.3529,32.4887,32.3529,32.4887,53094.0
2020-11-19 15:15:00,33.47,33.49,33.32,33.34,100876.0,32.479,32.4984,32.3335,32.3529,100876.0
2020-11-19 15:20:00,33.34,33.39,33.32,33.34,59618.0,32.3529,32.4014,32.3335,32.3529,59618.0
2020-11-19 15:25:00,33.34,33.34,33.27,33.32,40734.0,32.3529,32.3529,32.285,32.3335,40734.0
2020-11-19 15:30:00,33.35,33.45,33.29,33.44,58970.0,32.3626,32.4596,32.3044,32.4499,58970.0
2020-11-19 15:35:00,33.44,33.54,33.43,33.48,157328.0,32.4499,32.547,32.4402,32.4887,157328.0
2020-11-19 15:40:00,33.47,33.54,33.45,33.48,64880.0,32.479,32.547,32.4596,32.4887,64880.0
2020-11-19 15:45:00,33.48,33.51,33.38,33.39,93848.0,32.4887,32.5178,32.3917,32.4014,93848.0
2020-11-19 15:50:00,33.38,33.52,33.38,33.46,167936.0,32.3917,32.5275,32.3917,32.4693,167936.0
2020-11-19 15:55:00,33.46,33.54,33.38,33.43,463652.0,32.4693,32.547,32.3917,32.4402,463652.0
2020-11-20 09:30:00,33.35,33.38,33.25,33.31,286122.0,32.3626,32.3917,32.2655,32.3238,286122.0
2020-11-20 09:35:00,33.27,33.31,33.21,33.31,98170.0,32.285,32.3238,32.2267,32.3238,98170.0
2020-11-20 09:40:00,33.3,33.41,33.27,33.39,53766.0,32.3141,32.4208,32.285,32.4014,53766.0
2020-11-20 09:45:00,33.38,33.4,33.31,33.35,66162.0,32.3917,32.4111,32.3238,32.3626,66162.0
2020-11-20 09:50:00,33.35,33.35,33.17,33.2,65238.0,32.3626,32.3626,32.1879,32.217,65238.0
2020-11-20 09:55:00,33.2,33.21,33.09,33.21,83030.0,32.217,32.2267,32.1103,32.2267,83030.0
2020-11-20 10:00:00,33.23,33.27,33.15,33.19,96148.0,32.2461,32.285,32.1685,32.2073,96148.0
2020-11-20 10:05:00,33.19,33.25,33.17,33.22,45868.0,32.2073,32.2655,32.1879,32.2364,45868.0
2020-11-20 10:10:00,33.22,33.24,33.02,33.05,106040.0,32.2364,32.2558,32.0424,32.0715,106040.0
2020-11-20 10:15:00,33.05,33.05,32.98,33.01,94688.0,32.0715,32.0715,32.0035,32.0326,94688.0
2020-11-20 10:20:00,33.01,33.17,33.01,33.16,111634.0,32.0326,32.1879,32.0326,32.1782,111634.0
2020-11-20 10:25:00,33.14,33.17,33.13,33.15,51832.0,32.1588,32.1879,32.1491,32.1685,51832.0
2020-11-20 10:30:00,33.17,33.17,33.01,33.12,54110.0,32.1879,32.1879,32.0326,32.1394,54110.0
2020-11-20 10:35:00,33.1,33.26,33.09,33.24,76644.0,32.12,32.2752,32.1103,32.2558,76644.0
2020-11-20 10:40:00,33.26,33.26,33.15,33.18,42600.0,32.2752,32.2752,32.1685,32.1976,42600.0
2020-11-20 10:45:00,33.16,33.17,33.1,33.12,77312.0,32.1782,32.1879,32.12,32.1394,77312.0
2020-11-20 10:50:00,33.13,33.21,33.13,33.15,44560.0,32.1491,32.2267,32.1491,32.1685,44560.0
2020-11-20 10:55:00,33.13,33.18,33.09,33.18,23120.0,32.1491,32.1976,32.1103,32.1976,23120.0
2020-11-20 11:00:00,33.18,33.23,33.16,33.23,23326.0,32.1976,32.2461,32.1782,32.2461,23326.0
2020-11-20 11:05:00,33.23,33.35,33.21,33.3,103032.0,32.2461,32.3626,32.2267,32.3141,103032.0
2020-11-20 11:10:00,33.29,33.31,33.25,33.25,47572.0,32.3044,32.3238,32.2655,32.2655,47572.0
2020-11-20 11:15:00,33.25,33.3,33.22,33.22,86704.0,32.2655,32.3141,32.2364,32.2364,86704.0
2020-11-20 11:20:00,33.22,33.29,33.22,33.29,26678.0,32.2364,32.3044,32.2364,32.3044,26678.0
2020-11-20 11:25:00,33.29,33.33,33.26,33.3,41402.0,32.3044,32.3432,32.2752,32.3141,41402.0
2020-11-20 11:30:00,33.31,33.34,33.27,33.33,32716.0,32.3238,32.3529,32.285,32.3432,32716.0
2020-11-20 11:35:00,33.34,33.37,33.32,33.35,28432.0,32.3529,32.382,32.3335,32.3626,28432.0
2020-11-20 11:40:00,33.35,33.35,33.26,33.27,13280.0,32.3626,32.3626,32.2752,32.285,13280.0
2020-11-20 11:45:00,33.28,33.29,33.07,33.07,133472.0,32.2947,32.3044,32.0909,32.0909,133472.0
2020-11-20 11:50:00,33.06,33.17,33.06,33.15,24160.0,32.0812,32.1879,32.0812,32.1685,24160.0
2020-11-20 11:55:00,33.17,33.18,33.17,33.18,28652.0,32.1879,32.1976,32.1879,32.1976,28652.0
2020-11-20 12:00:00,33.17,33.22,33.13,33.19,22930.0,32.1879,32.2364,32.1491,32.2073,22930.0
2020-11-20 12:05:00,33.2,33.21,33.18,33.18,27150.0,32.217,32.2267,32.1976,32.1976,27150.0
2020-11-20 12:10:00,33.18,33.18,33.13,33.15,11454.0,32.1976,32.1976,32.1491,32.1685,11454.0
2020-11-20 12:15:00,33.15,33.16,33.1,33.12,39036.0,32.1685,32.1782,32.12,32.1394,39036.0
2020-11-20 12:20:00,33.13,33.15,33.13,33.14,23186.0,32.1491,32.1685,32.1491,32.1588,23186.0
2020-11-20 12:25:00,33.17,33.19,33.17,33.18,5250.0,32.1879,32.2073,32.1879,32.1976,5250.0
2020-11-20 12:30:00,33.19,33.19,33.15,33.18,8940.0,32.2073,32.2073,32.1685,32.1976,8940.0
2020-11-20 12:35:00,33.17,33.2,33.13,33.14,21884.0,32.1879,32.217,32.1491,32.1588,21884.0
2020-11-20 12:40:00,33.15,33.21,33.11,33.19,23762.0,32.1685,32.2267,32.1297,32.2073,23762.0
2020-11-20 12:45:00,33.2,33.2,33.09,33.1,37730.0,32.217,32.217,32.1103,32.12,37730.0
2020-11-20 12:50:00,33.12,33.13,33.1,33.13,23318.0,32.1394,32.1491,32.12,32.1491,23318.0
2020-11-20 12:55:00,33.13,33.21,33.12,33.19,36248.0,32.1491,32.2267,32.1394,32.2073,36248.0
2020-11-20 13:00:00,33.17,33.22,33.14,33.15,39672.0,32.1879,32.2364,32.1588,32.1685,39672.0
2020-11-20 13:05:00,33.14,33.15,33.1,33.15,43760.0,32.1588,32.1685,32.12,32.1685,43760.0
2020-11-20 13:10:00,33.15,33.19,33.12,33.18,39202.0,32.1685,32.2073,32.1394,32.1976,39202.0
2020-11-20 13:15:00,33.19,33.21,33.17,33.2,29642.0,32.2073,32.2267,32.1879,32.217,29642.0
2020-11-20 13:20:00,33.18,33.25,33.17,33.25,15076.0,32.1976,32.2655,32.1879,32.2655,15076.0
2020-11-20 13:25:00,33.26,33.29,33.23,33.28,47820.0,32.2752,32.3044,32.2461,32.2947,47820.0
2020-11-20 13:30:00,33.27,33.27,33.22,33.22,41792.0,32.285,32.285,32.2364,32.2364,41792.0
2020-11-20 13:35:00,33.23,33.3,33.23,33.29,44346.0,32.2461,32.3141,32.2461,32.3044,44346.0
2020-11-20 13:40:00,33.29,33.3,33.27,33.29,22562.0,32.3044,32.3141,32.285,32.3044,22562.0
2020-11-20 13:45:00,33.29,33.29,33.24,33.28,22876.0,32.3044,32.3044,32.2558,32.2947,22876.0
2020-11-20 13:50:00,33.29,33.3,33.24,33.26,10608.0,32.3044,32.3141,32.2558,32.2752,10608.0
2020-11-20 13:55:00,33.23,33.26,33.22,33.26,16680.0,32.2461,32.2752,32.2364,32.2752,16680.0
2020-11-20 14:00:00,33.27,33.27,33.22,33.24,30984.0,32.285,32.285,32.2364,32.2558,30984.0
2020-11-20 14:05:00,33.23,33.24,33.21,33.23,38834.0,32.2461,32.2558,32.2267,32.2461,38834.0
2020-11-20 14:10:00,33.21,33.24,33.19,33.23,12832.0,32.2267,32.2558,32.2073,32.2461,12832.0
2020-11-20 14:15:00,33.2,33.22,33.15,33.15,27804.0,32.217,32.2364,32.1685,32.1685,27804.0
2020-11-20 14:20:00,33.19,33.27,33.17,33.24,27498.0,32.2073,32.285,32.1879,32.2558,27498.0
2020-11-20 14:25:00,33.23,33.25,33.19,33.23,17250.0,32.2461,32.2655,32.2073,32.2461,17250.0
2020-11-20 14:30:00,33.22,33.28,33.21,33.27,13196.0,32.2364,32.2947,32.2267,32.285,13196.0
2020-11-20 14:35:00,33.29,33.33,33.23,33.23,74424.0,32.3044,32.3432,32.2461,32.2461,74424.0
2020-11-20 14:40:00,33.24,33.24,33.14,33.17,70776.0,32.2558,32.2558,32.1588,32.1879,70776.0
2020-11-20 14:45:00,33.19,33.19,33.13,33.18,13298.0,32.2073,32.2073,32.1491,32.1976,13298.0
2020-11-20 14:50:00,33.18,33.21,33.17,33.19,31804.0,32.1976,32.2267,32.1879,32.2073,31804.0
2020-11-20 14:55:00,33.17,33.21,33.13,33.18,18300.0,32.1879,32.2267,32.1491,32.1976,18300.0
2020-11-20 15:00:00,33.2,33.2,33.11,33.11,23062.0,32.217,32.217,32.1297,32.1297,23062.0
2020-11-20 15:05:00,33.1,33.17,33.02,33.04,86456.0,32.12,32.1879,32.0424,32.0618,86456.0
2020-11-20 15:10:00,33.02,33.08,32.91,32.96,147136.0,32.0424,32.1006,31.9356,31.9841,147136.0
2020-11-20 15:15:00,32.95,32.96,32.81,32.89,107494.0,31.9744,31.9841,31.8386,31.9162,107494.0
2020-11-20 15:20:00,32.88,32.97,32.87,32.92,62470.0,31.9065,31.9938,31.8968,31.9453,62470.0
2020-11-20 15:25:00,32.91,32.99,32.91,32.93,124320.0,31.9356,32.0132,31.9356,31.955,124320.0
2020-11-20 15:30:00,32.92,32.94,32.85,32.89,91728.0,31.9453,31.9647,31.8774,31.9162,91728.0
2020-11-20 15:35:00,32.88,33.06,32.87,33.05,54288.0,31.9065,32.0812,31.8968,32.0715,54288.0
2020-11-20 15:40:00,33.05,33.08,33.02,33.07,66642.0,32.0715,32.1006,32.0424,32.0909,66642.0
2020-11-20 15:45:00,33.07,33.23,33.07,33.11,121250.0,32.0909,32.2461,32.0909,32.1297,121250.0
2020-11-20 15:50:00,33.11,33.12,32.84,32.85,187196.0,32.1297,32.1394,31.8677,31.8774,187196.0
2020-11-20 15:55:00,32.85,32.9,32.72,32.74,484016.0,31.8774,31.9259,31.7512,31.7706,484016.0
2020-11-23 09:30:00,33.28,33.38,33.27,33.32,462574.0,32.2947,32.3917,32.285,32.3335,462574.0
2020-11-23 09:35:00,33.33,33.42,33.32,33.38,123396.0,32.3432,32.4305,32.3335,32.3917,123396.0
2020-11-23 09:40:00,33.4,33.43,33.35,33.42,79646.0,32.4111,32.4402,32.3626,32.4305,79646.0
2020-11-23 09:45:00,33.46,33.69,33.43,33.61,316640.0,32.4693,32.6925,32.4402,32.6149,316640.0
2020-11-23 09:50:00,33.62,33.63,33.58,33.63,66890.0,32.6246,32.6343,32.5858,32.6343,66890.0
2020-11-23 09:55:00,33.63,33.63,33.51,33.51,69790.0,32.6343,32.6343,32.5178,32.5178,69790.0
2020-11-23 10:00:00,33.53,33.55,33.47,33.49,172312.0,32.5373,32.5567,32.479,32.4984,172312.0
2020-11-23 10:05:00,33.49,33.49,33.32,33.34,163194.0,32.4984,32.4984,32.3335,32.3529,163194.0
2020-11-23 10:10:00,33.33,33.33,33.19,33.27,218480.0,32.3432,32.3432,32.2073,32.285,218480.0
2020-11-23 10:15:00,33.25,33.33,33.23,33.33,77864.0,32.2655,32.3432,32.2461,32.3432,77864.0
2020-11-23 10:20:00,33.3,33.3,33.17,33.17,99956.0,32.3141,32.3141,32.1879,32.1879,99956.0
2020-11-23 10:25:00,33.16,33.16,32.93,32.95,365232.0,32.1782,32.1782,31.955,31.9744,365232.0
2020-11-23 10:30:00,32.93,33.08,32.9,33.07,131450.0,31.955,32.1006,31.9259,32.0909,131450.0
2020-11-23 10:35:00,33.04,33.16,33.04,33.16,76280.0,32.0618,32.1782,32.0618,32.1782,76280.0
2020-11-23 10:40:00,33.16,33.2,33.13,33.14,67518.0,32.1782,32.217,32.1491,32.1588,67518.0
2020-11-23 10:45:00,33.14,33.22,33.1,33.22,88718.0,32.1588,32.2364,32.12,32.2364,88718.0
2020-11-23 10:50:00,33.21,33.26,33.19,33.26,80720.0,32.2267,32.2752,32.2073,32.2752,80720.0
2020-11-23 10:55:00,33.26,33.27,33.23,33.23,36176.0,32.2752,32.285,32.2461,32.2461,36176.0
2020-11-23 11:00:00,33.24,33.26,33.12,33.16,70390.0,32.2558,32.2752,32.1394,32.1782,70390.0
2020-11-23 11:05:00,33.17,33.17,32.99,32.99,134512.0,32.1879,32.1879,32.0132,32.0132,134512.0
2020-11-23 11:10:00,32.98,32.99,32.74,32.74,233620.0,32.0035,32.0132,31.7706,31.7706,233620.0
2020-11-23 11:15:00,32.74,32.87,32.73,32.82,167980.0,31.7706,31.8968,31.7609,31.8483,167980.0
2020-11-23 11:20:00,32.82,32.9,32.79,32.83,63462.0,31.8483,31.9259,31.8192,31.858,63462.0
2020-11-23 11:25:00,32.81,32.87,32.8,32.82,58274.0,31.8386,31.8968,31.8289,31.8483,58274.0
2020-11-23 11:30:00,32.83,32.87,32.62,32.65,133728.0,31.858,31.8968,31.6542,31.6833,133728.0
2020-11-23 11:35:00,32.64,32.86,32.63,32.77,155134.0,31.6736,31.8871,31.6639,31.7998,155134.0
2020-11-23 11:40:00,32.75,32.8,32.69,32.73,71198.0,31.7803,31.8289,31.7221,31.7609,71198.0
2020-11-23 11:45:00,32.73,32.85,32.71,32.84,103940.0,31.7609,31.8774,31.7415,31.8677,103940.0
2020-11-23 11:50:00,32.85,32.86,32.79,32.81,68818.0,31.8774,31.8871,31.8192,31.8386,68818.0
2020-11-23 11:55:00,32.82,32.93,32.8,32.87,100532.0,31.8483,31.955,31.8289,31.8968,100532.0
2020-11-23 12:00:00,32.85,32.85,32.71,32.81,87062.0,31.8774,31.8774,31.7415,31.8386,87062.0
2020-11-23 12:05:00,32.82,32.83,32.74,32.78,36810.0,31.8483,31.858,31.7706,31.8095,36810.0
2020-11-23 12:10:00,32.77,32.87,32.77,32.82,36416.0,31.7998,31.8968,31.7998,31.8483,36416.0
2020-11-23 12:15:00,32.81,32.95,32.8,32.94,82828.0,31.8386,31.9744,31.8289,31.9647,82828.0
2020-11-23 12:20:00,32.92,33.0,32.92,32.99,50752.0,31.9453,32.0229,31.9453,32.0132,50752.0
2020-11-23 12:25:00,33.0,33.0,32.93,32.94,41648.0,32.0229,32.0229,31.955,31.9647,41648.0
2020-11-23 12:30:00,32.96,32.99,32.93,32.98,30968.0,31.9841,32.0132,31.955,32.0035,30968.0
2020-11-23 12:35:00,32.98,33.02,32.97,32.97,22444.0,32.0035,32.0424,31.9938,31.9938,22444.0
2020-11-23 12:40:00,32.99,33.0,32.98,33.0,77974.0,32.0132,32.0229,32.0035,32.0229,77974.0
2020-11-23 12:45:00,32.99,33.05,32.98,33.03,52540.0,32.0132,32.0715,32.0035,32.0521,52540.0
2020-11-23 12:50:00,33.02,33.09,33.02,33.08,98980.0,32.0424,32.1103,32.0424,32.1006,98980.0
2020-11-23 12:55:00,33.07,33.11,33.07,33.11,37134.0,32.0909,32.1297,32.0909,32.1297,37134.0
2020-11-23 13:00:00,33.11,33.13,33.08,33.13,29992.0,32.1297,32.1491,32.1006,32.1491,29992.0
2020-11-23 13:05:00,33.13,33.19,33.13,33.17,80546.0,32.1491,32.2073,32.1491,32.1879,80546.0
2020-11-23 13:10:00,33.18,33.19,33.12,33.16,25540.0,32.1976,32.2073,32.1394,32.1782,25540.0
2020-11-23 13:15:00,33.17,33.18,33.13,33.13,34832.0,32.1879,32.1976,32.1491,32.1491,34832.0
2020-11-23 13:20:00,33.12,33.15,33.09,33.13,75664.0,32.1394,32.1685,32.1103,32.1491,75664.0
2020-11-23 13:25:00,33.13,33.17,33.09,33.1,49888.0,32.1491,32.1879,32.1103,32.12,49888.0
2020-11-23 13:30:00,33.11,33.13,33.06,33.12,60382.0,32.1297,32.1491,32.0812,32.1394,60382.0
2020-11-23 13:35:00,33.11,33.15,33.1,33.14,36566.0,32.1297,32.1685,32.12,32.1588,36566.0
2020-11-23 13:40:00,33.12,33.13,33.05,33.06,80574.0,32.1394,32.1491,32.0715,32.0812,80574.0
2020-11-23 13:45:00,33.07,33.19,33.05,33.12,48384.0,32.0909,32.2073,32.0715,32.1394,48384.0
2020-11-23 13:50:00,33.1,33.15,33.09,33.13,39024.0,32.12,32.1685,32.1103,32.1491,39024.0
2020-11-23 13:55:00,33.13,33.16,33.13,33.13,40056.0,32.1491,32.1782,32.1491,32.1491,40056.0
2020-11-23 14:00:00,33.15,33.17,33.08,33.14,39734.0,32.1685,32.1879,32.1006,32.1588,39734.0
2020-11-23 14:05:00,33.11,33.12,33.06,33.06,22316.0,32.1297,32.1394,32.0812,32.0812,22316.0
2020-11-23 14:10:00,33.05,33.07,33.01,33.06,30036.0,32.0715,32.0909,32.0326,32.0812,30036.0
2020-11-23 14:15:00,33.08,33.13,32.99,33.02,86786.0,32.1006,32.1491,32.0132,32.0424,86786.0
2020-11-23 14:20:00,33.04,33.08,33.04,33.08,27994.0,32.0618,32.1006,32.0618,32.1006,27994.0
2020-11-23 14:25:00,33.07,33.07,33.05,33.07,5764.0,32.0909,32.0909,32.0715,32.0909,5764.0
2020-11-23 14:30:00,33.06,33.16,33.06,33.16,29940.0,32.0812,32.1782,32.0812,32.1782,29940.0
2020-11-23 14:35:00,33.15,33.16,33.08,33.12,37108.0,32.1685,32.1782,32.1006,32.1394,37108.0
2020-11-23 14:40:00,33.12,33.15,33.1,33.13,37056.0,32.1394,32.1685,32.12,32.1491,37056.0
2020-11-23 14:45:00,33.12,33.19,33.09,33.09,79282.0,32.1394,32.2073,32.1103,32.1103,79282.0
2020-11-23 14:50:00,33.11,33.37,33.09,33.32,188168.0,32.1297,32.382,32.1103,32.3335,188168.0
2020-11-23 14:55:00,33.31,33.38,33.3,33.38,96560.0,32.3238,32.3917,32.3141,32.3917,96560.0
2020-11-23 15:00:00,33.38,33.49,33.36,33.47,237422.0,32.3917,32.4984,32.3723,32.479,237422.0
2020-11-23 15:05:00,33.48,33.58,33.46,33.55,187038.0,32.4887,32.5858,32.4693,32.5567,187038.0
2020-11-23 15:10:00,33.55,33.55,33.47,33.52,117186.0,32.5567,32.5567,32.479,32.5275,117186.0
2020-11-23 15:15:00,33.52,33.52,33.41,33.44,86478.0,32.5275,32.5275,32.4208,32.4499,86478.0
2020-11-23 15:20:00,33.44,33.44,33.37,33.4,78968.0,32.4499,32.4499,32.382,32.4111,78968.0
2020-11-23 15:25:00,33.4,33.42,33.38,33.4,35670.0,32.4111,32.4305,32.3917,32.4111,35670.0
2020-11-23 15:30:00,33.4,33.41,33.31,33.31,60450.0,32.4111,32.4208,32.3238,32.3238,60450.0
2020-11-23 15:35:00,33.33,33.34,33.24,33.27,118298.0,32.3432,32.3529,32.2558,32.285,118298.0
2020-11-23 15:40:00,33.27,33.35,33.27,33.35,81260.0,32.285,32.3626,32.285,32.3626,81260.0
2020-11-23 15:45:00,33.34,33.43,33.33,33.35,125138.0,32.3529,32.4402,32.3432,32.3626,125138.0
2020-11-23 15:50:00,33.35,33.47,33.31,33.31,270960.0,32.3626,32.479,32.3238,32.3238,270960.0
2020-11-23 15:55:00,33.3,33.43,33.2,33.33,329784.0,32.3141,32.4402,32.217,32.3432,329784.0
2020-11-24 09:30:00,34.1,34.14,33.95,33.95,271972.0,33.0904,33.1292,32.9448,32.9448,271972.0
2020-11-24 09:35:00,33.97,33.97,33.88,33.92,122452.0,32.9642,32.9642,32.8769,32.9157,122452.0
2020-11-24 09:40:00,33.92,33.98,33.9,33.95,168646.0,32.9157,32.9739,32.8963,32.9448,168646.0
2020-11-24 09:45:00,33.95,33.98,33.85,33.92,112242.0,32.9448,32.9739,32.8478,32.9157,112242.0
2020-11-24 09:50:00,33.93,34.06,33.92,34.05,82554.0,32.9254,33.0516,32.9157,33.0419,82554.0
2020-11-24 09:55:00,34.05,34.13,34.05,34.13,198094.0,33.0419,33.1195,33.0419,33.1195,198094.0
2020-11-24 10:00:00,34.14,34.17,34.09,34.14,130758.0,33.1292,33.1583,33.0807,33.1292,130758.0
2020-11-24 10:05:00,34.16,34.27,34.13,34.23,222090.0,33.1486,33.2553,33.1195,33.2165,222090.0
2020-11-24 10:10:00,34.23,34.24,34.11,34.24,182662.0,33.2165,33.2262,33.1001,33.2262,182662.0
2020-11-24 10:15:00,34.23,34.28,34.18,34.24,128364.0,33.2165,33.265,33.168,33.2262,128364.0
2020-11-24 10:20:00,34.24,34.29,34.21,34.22,80004.0,33.2262,33.2748,33.1971,33.2068,80004.0
2020-11-24 10:25:00,34.22,34.33,34.22,34.26,117388.0,33.2068,33.3136,33.2068,33.2456,117388.0
2020-11-24 10:30:00,34.26,34.26,34.17,34.2,63210.0,33.2456,33.2456,33.1583,33.1874,63210.0
2020-11-24 10:35:00,34.2,34.32,34.2,34.28,97408.0,33.1874,33.3039,33.1874,33.265,97408.0
2020-11-24 10:40:00,34.28,34.45,34.28,34.43,116296.0,33.265,33.43,33.265,33.4106,116296.0
2020-11-24 10:45:00,34.43,34.49,34.42,34.49,76426.0,33.4106,33.4688,33.4009,33.4688,76426.0
2020-11-24 10:50:00,34.5,34.53,34.48,34.49,267934.0,33.4785,33.5076,33.4591,33.4688,267934.0
2020-11-24 10:55:00,34.49,34.51,34.42,34.46,96270.0,33.4688,33.4882,33.4009,33.4397,96270.0
2020-11-24 11:00:00,34.48,34.58,34.46,34.54,146470.0,33.4591,33.5562,33.4397,33.5174,146470.0
2020-11-24 11:05:00,34.54,34.59,34.49,34.52,125056.0,33.5174,33.5659,33.4688,33.4979,125056.0
2020-11-24 11:10:00,34.52,34.57,34.49,34.54,38518.0,33.4979,33.5465,33.4688,33.5174,38518.0
2020-11-24 11:15:00,34.54,34.63,34.54,34.63,70748.0,33.5174,33.6047,33.5174,33.6047,70748.0
2020-11-24 11:20:00,34.63,34.67,34.63,34.66,96330.0,33.6047,33.6435,33.6047,33.6338,96330.0
2020-11-24 11:25:00,34.67,34.73,34.67,34.72,134518.0,33.6435,33.7017,33.6435,33.692,134518.0
2020-11-24 11:30:00,34.72,34.76,34.66,34.76,204384.0,33.692,33.7308,33.6338,33.7308,204384.0
2020-11-24 11:35:00,34.77,34.81,34.75,34.77,139780.0,33.7405,33.7794,33.7211,33.7405,139780.0
2020-11-24 11:40:00,34.78,34.81,34.75,34.78,186290.0,33.7502,33.7794,33.7211,33.7502,186290.0
2020-11-24 11:45:00,34.79,34.94,34.76,34.92,167502.0,33.7599,33.9055,33.7308,33.8861,167502.0
2020-11-24 11:50:00,34.92,34.98,34.85,34.97,174242.0,33.8861,33.9443,33.8182,33.9346,174242.0
2020-11-24 11:55:00,34.95,35.02,34.87,34.87,200718.0,33.9152,33.9831,33.8376,33.8376,200718.0
2020-11-24 12:00:00,34.88,34.91,34.83,34.84,48476.0,33.8473,33.8764,33.7988,33.8085,48476.0
2020-11-24 12:05:00,34.84,34.88,34.84,34.88,44648.0,33.8085,33.8473,33.8085,33.8473,44648.0
2020-11-24 12:10:00,34.87,34.88,34.8,34.84,49060.0,33.8376,33.8473,33.7697,33.8085,49060.0
2020-11-24 12:15:00,34.85,34.88,34.81,34.84,51674.0,33.8182,33.8473,33.7794,33.8085,51674.0
2020-11-24 12:20:00,34.83,34.84,34.78,34.83,64068.0,33.7988,33.8085,33.7502,33.7988,64068.0
2020-11-24 12:25:00,34.83,34.84,34.78,34.81,66222.0,33.7988,33.8085,33.7502,33.7794,66222.0
2020-11-24 12:30:00,34.82,34.91,34.81,34.91,66398.0,33.7891,33.8764,33.7794,33.8764,66398.0
2020-11-24 12:35:00,34.89,34.93,34.83,34.86,38490.0,33.857,33.8958,33.7988,33.8279,38490.0
2020-11-24 12:40:00,34.87,34.88,34.84,34.87,31080.0,33.8376,33.8473,33.8085,33.8376,31080.0
2020-11-24 12:45:00,34.87,34.88,34.85,34.85,14564.0,33.8376,33.8473,33.8182,33.8182,14564.0
2020-11-24 12:50:00,34.86,34.88,34.85,34.85,17072.0,33.8279,33.8473,33.8182,33.8182,17072.0
2020-11-24 12:55:00,34.86,34.89,34.85,34.88,22816.0,33.8279,33.857,33.8182,33.8473,22816.0
2020-11-24 13:00:00,34.89,34.93,34.86,34.91,103098.0,33.857,33.8958,33.8279,33.8764,103098.0
2020-11-24 13:05:00,34.91,34.96,34.88,34.96,63356.0,33.8764,33.9249,33.8473,33.9249,63356.0
2020-11-24 13:10:00,34.96,34.98,34.95,34.98,28708.0,33.9249,33.9443,33.9152,33.9443,28708.0
2020-11-24 13:15:00,34.98,34.99,34.96,34.97,44508.0,33.9443,33.954,33.9249,33.9346,44508.0
2020-11-24 13:20:00,34.97,34.97,34.88,34.9,80548.0,33.9346,33.9346,33.8473,33.8667,80548.0
2020-11-24 13:25:00,34.87,34.88,34.78,34.82,88528.0,33.8376,33.8473,33.7502,33.7891,88528.0
2020-11-24 13:30:00,34.83,34.9,34.83,34.9,89962.0,33.7988,33.8667,33.7988,33.8667,89962.0
2020-11-24 13:35:00,34.89,34.91,34.87,34.88,79864.0,33.857,33.8764,33.8376,33.8473,79864.0
2020-11-24 13:40:00,34.91,35.1,34.91,34.98,219690.0,33.8764,34.0608,33.8764,33.9443,219690.0
2020-11-24 13:45:00,34.98,34.99,34.9,34.91,57234.0,33.9443,33.954,33.8667,33.8764,57234.0
2020-11-24 13:50:00,34.93,34.94,34.86,34.87,50090.0,33.8958,33.9055,33.8279,33.8376,50090.0
2020-11-24 13:55:00,34.88,34.91,34.88,34.91,45424.0,33.8473,33.8764,33.8473,33.8764,45424.0
2020-11-24 14:00:00,34.91,34.99,34.89,34.94,78008.0,33.8764,33.954,33.857,33.9055,78008.0
2020-11-24 14:05:00,34.95,34.96,34.85,34.88,53062.0,33.9152,33.9249,33.8182,33.8473,53062.0
2020-11-24 14:10:00,34.87,34.92,34.87,34.91,59830.0,33.8376,33.8861,33.8376,33.8764,59830.0
2020-11-24 14:15:00,34.9,34.9,34.8,34.85,45362.0,33.8667,33.8667,33.7697,33.8182,45362.0
2020-11-24 14:20:00,34.83,34.85,34.81,34.82,25820.0,33.7988,33.8182,33.7794,33.7891,25820.0
2020-11-24 14:25:00,34.81,34.83,34.75,34.76,23382.0,33.7794,33.7988,33.7211,33.7308,23382.0
2020-11-24 14:30:00,34.76,34.77,34.69,34.76,95204.0,33.7308,33.7405,33.6629,33.7308,95204.0
2020-11-24 14:35:00,34.77,34.88,34.77,34.85,85356.0,33.7405,33.8473,33.7405,33.8182,85356.0
2020-11-24 14:40:00,34.85,34.93,34.82,34.9,38300.0,33.8182,33.8958,33.7891,33.8667,38300.0
2020-11-24 14:45:00,34.9,34.91,34.8,34.8,58048.0,33.8667,33.8764,33.7697,33.7697,58048.0
2020-11-24 14:50:00,34.82,34.87,34.82,34.85,44352.0,33.7891,33.8376,33.7891,33.8182,44352.0
2020-11-24 14:55:00,34.86,34.9,34.84,34.9,63840.0,33.8279,33.8667,33.8085,33.8667,63840.0
2020-11-24 15:00:00,34.9,34.9,34.77,34.87,51744.0,33.8667,33.8667,33.7405,33.8376,51744.0
2020-11-24 15:05:00,34.88,34.91,34.85,34.9,11760.0,33.8473,33.8764,33.8182,33.8667,11760.0
2020-11-24 15:10:00,34.91,34.98,34.89,34.93,57914.0,33.8764,33.9443,33.857,33.8958,57914.0
2020-11-24 15:15:00,34.92,34.92,34.85,34.88,28532.0,33.8861,33.8861,33.8182,33.8473,28532.0
2020-11-24 15:20:00,34.88,35.01,34.88,34.98,247594.0,33.8473,33.9734,33.8473,33.9443,247594.0
2020-11-24 15:25:00,34.97,34.98,34.92,34.95,106856.0,33.9346,33.9443,33.8861,33.9152,106856.0
2020-11-24 15:30:00,34.95,35.0,34.9,34.99,737454.0,33.9152,33.9637,33.8667,33.954,737454.0
2020-11-24 15:35:00,34.98,34.99,34.84,34.89,309348.0,33.9443,33.954,33.8085,33.857,309348.0
2020-11-24 15:40:00,34.88,34.9,34.83,34.84,84528.0,33.8473,33.8667,33.7988,33.8085,84528.0
2020-11-24 15:45:00,34.84,34.97,34.82,34.91,116296.0,33.8085,33.9346,33.7891,33.8764,116296.0
2020-11-24 15:50:00,34.91,34.98,34.84,34.97,196710.0,33.8764,33.9443,33.8085,33.9346,196710.0
2020-11-24 15:55:00,34.96,34.99,34.88,34.94,321646.0,33.9249,33.954,33.8473,33.9055,321646.0
2020-11-25 09:30:00,34.92,34.92,34.69,34.73,271078.0,33.8861,33.8861,33.6629,33.7017,271078.0
2020-11-25 09:35:00,34.74,34.79,34.7,34.72,110174.0,33.7114,33.7599,33.6726,33.692,110174.0
2020-11-25 09:40:00,34.71,34.8,34.7,34.77,136414.0,33.6823,33.7697,33.6726,33.7405,136414.0
2020-11-25 09:45:00,34.77,34.78,34.66,34.66,124064.0,33.7405,33.7502,33.6338,33.6338,124064.0
2020-11-25 09:50:00,34.67,34.72,34.66,34.69,64798.0,33.6435,33.692,33.6338,33.6629,64798.0
2020-11-25 09:55:00,34.69,34.7,34.54,34.63,179990.0,33.6629,33.6726,33.5174,33.6047,179990.0
2020-11-25 10:00:00,34.63,34.63,34.47,34.47,93692.0,33.6047,33.6047,33.4494,33.4494,93692.0
2020-11-25 10:05:00,34.46,34.54,34.44,34.49,130652.0,33.4397,33.5174,33.4203,33.4688,130652.0
2020-11-25 10:10:00,34.51,34.68,34.49,34.68,108330.0,33.4882,33.6532,33.4688,33.6532,108330.0
2020-11-25 10:15:00,34.67,34.7,34.65,34.65,56008.0,33.6435,33.6726,33.6241,33.6241,56008.0
2020-11-25 10:20:00,34.66,34.69,34.57,34.66,104674.0,33.6338,33.6629,33.5465,33.6338,104674.0
2020-11-25 10:25:00,34.66,34.66,34.56,34.59,92854.0,33.6338,33.6338,33.5368,33.5659,92854.0
2020-11-25 10:30:00,34.6,34.67,34.57,34.62,47346.0,33.5756,33.6435,33.5465,33.595,47346.0
2020-11-25 10:35:00,34.63,34.65,34.56,34.6,23260.0,33.6047,33.6241,33.5368,33.5756,23260.0
2020-11-25 10:40:00,34.6,34.63,34.54,34.58,49462.0,33.5756,33.6047,33.5174,33.5562,49462.0
2020-11-25 10:45:00,34.57,34.68,34.57,34.63,48746.0,33.5465,33.6532,33.5465,33.6047,48746.0
2020-11-25 10:50:00,34.66,34.72,34.66,34.68,49694.0,33.6338,33.692,33.6338,33.6532,49694.0
2020-11-25 10:55:00,34.67,34.67,34.58,34.6,78670.0,33.6435,33.6435,33.5562,33.5756,78670.0
2020-11-25 11:00:00,34.6,34.71,34.6,34.69,65414.0,33.5756,33.6823,33.5756,33.6629,65414.0
2020-11-25 11:05:00,34.67,34.7,34.65,34.68,43866.0,33.6435,33.6726,33.6241,33.6532,43866.0
2020-11-25 11:10:00,34.68,34.69,34.63,34.66,10016.0,33.6532,33.6629,33.6047,33.6338,10016.0
2020-11-25 11:15:00,34.66,34.66,34.61,34.61,15054.0,33.6338,33.6338,33.5853,33.5853,15054.0
2020-11-25 11:20:00,34.62,34.65,34.59,34.63,24368.0,33.595,33.6241,33.5659,33.6047,24368.0
2020-11-25 11:25:00,34.63,34.63,34.6,34.63,36180.0,33.6047,33.6047,33.5756,33.6047,36180.0
2020-11-25 11:30:00,34.62,34.68,34.6,34.66,50414.0,33.595,33.6532,33.5756,33.6338,50414.0
2020-11-25 11:35:00,34.67,34.68,34.62,34.65,33270.0,33.6435,33.6532,33.595,33.6241,33270.0
2020-11-25 11:40:00,34.64,34.65,34.49,34.51,163394.0,33.6144,33.6241,33.4688,33.4882,163394.0
2020-11-25 11:45:00,34.49,34.6,34.49,34.59,82814.0,33.4688,33.5756,33.4688,33.5659,82814.0
2020-11-25 11:50:00,34.59,34.62,34.59,34.6,104734.0,33.5659,33.595,33.5659,33.5756,104734.0
2020-11-25 11:55:00,34.61,34.63,34.6,34.63,35084.0,33.5853,33.6047,33.5756,33.6047,35084.0
2020-11-25 12:00:00,34.63,34.66,34.59,34.62,27380.0,33.6047,33.6338,33.5659,33.595,27380.0
2020-11-25 12:05:00,34.65,34.67,34.63,34.66,36422.0,33.6241,33.6435,33.6047,33.6338,36422.0
2020-11-25 12:10:00,34.66,34.68,34.65,34.68,72630.0,33.6338,33.6532,33.6241,33.6532,72630.0
2020-11-25 12:15:00,34.68,34.69,34.65,34.68,19682.0,33.6532,33.6629,33.6241,33.6532,19682.0
2020-11-25 12:20:00,34.67,34.68,34.65,34.65,9792.0,33.6435,33.6532,33.6241,33.6241,9792.0
2020-11-25 12:25:00,34.66,34.67,34.62,34.62,53672.0,33.6338,33.6435,33.595,33.595,53672.0
2020-11-25 12:30:00,34.62,34.71,34.62,34.67,33864.0,33.595,33.6823,33.595,33.6435,33864.0
2020-11-25 12:35:00,34.66,34.66,34.64,34.65,10756.0,33.6338,33.6338,33.6144,33.6241,10756.0
2020-11-25 12:40:00,34.66,34.77,34.66,34.74,72696.0,33.6338,33.7405,33.6338,33.7114,72696.0
2020-11-25 12:45:00,34.74,34.77,34.74,34.77,34782.0,33.7114,33.7405,33.7114,33.7405,34782.0
2020-11-25 12:50:00,34.75,34.76,34.73,34.75,63384.0,33.7211,33.7308,33.7017,33.7211,63384.0
2020-11-25 12:55:00,34.76,34.79,34.74,34.79,46978.0,33.7308,33.7599,33.7114,33.7599,46978.0
2020-11-25 13:00:00,34.79,34.83,34.79,34.8,36188.0,33.7599,33.7988,33.7599,33.7697,36188.0
2020-11-25 13:05:00,34.81,34.83,34.79,34.81,30300.0,33.7794,33.7988,33.7599,33.7794,30300.0
2020-11-25 13:10:00,34.81,34.81,34.75,34.75,34000.0,33.7794,33.7794,33.7211,33.7211,34000.0
2020-11-25 13:15:00,34.75,34.78,34.73,34.75,50370.0,33.7211,33.7502,33.7017,33.7211,50370.0
2020-11-25 13:20:00,34.74,34.77,34.73,34.76,21798.0,33.7114,33.7405,33.7017,33.7308,21798.0
2020-11-25 13:25:00,34.74,34.74,34.69,34.7,27972.0,33.7114,33.7114,33.6629,33.6726,27972.0
2020-11-25 13:30:00,34.69,34.72,34.64,34.7,24192.0,33.6629,33.692,33.6144,33.6726,24192.0
2020-11-25 13:35:00,34.7,34.73,34.69,34.71,24446.0,33.6726,33.7017,33.6629,33.6823,24446.0
2020-11-25 13:40:00,34.71,34.74,34.68,34.72,167492.0,33.6823,33.7114,33.6532,33.692,167492.0
2020-11-25 13:45:00,34.72,34.72,34.69,34.71,30044.0,33.692,33.692,33.6629,33.6823,30044.0
2020-11-25 13:50:00,34.71,34.8,34.71,34.78,7706.0,33.6823,33.7697,33.6823,33.7502,7706.0
2020-11-25 13:55:00,34.77,34.82,34.77,34.78,73738.0,33.7405,33.7891,33.7405,33.7502,73738.0
2020-11-25 14:00:00,34.77,34.78,34.7,34.71,45450.0,33.7405,33.7502,33.6726,33.6823,45450.0
2020-11-25 14:05:00,34.71,34.75,34.63,34.67,194940.0,33.6823,33.7211,33.6047,33.6435,194940.0
2020-11-25 14:10:00,34.67,34.68,34.57,34.59,210232.0,33.6435,33.6532,33.5465,33.5659,210232.0
2020-11-25 14:15:00,34.59,34.7,34.59,34.65,64666.0,33.5659,33.6726,33.5659,33.6241,64666.0
2020-11-25 14:20:00,34.67,34.67,34.62,34.67,37050.0,33.6435,33.6435,33.595,33.6435,37050.0
2020-11-25 14:25:00,34.67,34.73,34.67,34.7,30738.0,33.6435,33.7017,33.6435,33.6726,30738.0
2020-11-25 14:30:00,34.71,34.75,34.69,34.69,61056.0,33.6823,33.7211,33.6629,33.6629,61056.0
2020-11-25 14:35:00,34.68,34.69,34.63,34.65,21694.0,33.6532,33.6629,33.6047,33.6241,21694.0
2020-11-25 14:40:00,34.67,34.69,34.6,34.62,53312.0,33.6435,33.6629,33.5756,33.595,53312.0
2020-11-25 14:45:00,34.62,34.69,34.62,34.66,37430.0,33.595,33.6629,33.595,33.6338,37430.0
2020-11-25 14:50:00,34.67,34.69,34.65,34.69,26232.0,33.6435,33.6629,33.6241,33.6629,26232.0
2020-11-25 14:55:00,34.69,34.74,34.68,34.72,39720.0,33.6629,33.7114,33.6532,33.692,39720.0
2020-11-25 15:00:00,34.71,34.75,34.7,34.73,42078.0,33.6823,33.7211,33.6726,33.7017,42078.0
2020-11-25 15:05:00,34.73,34.77,34.69,34.77,74908.0,33.7017,33.7405,33.6629,33.7405,74908.0
2020-11-25 15:10:00,34.77,34.88,34.76,34.87,190500.0,33.7405,33.8473,33.7308,33.8376,190500.0
2020-11-25 15:15:00,34.88,34.88,34.79,34.82,81740.0,33.8473,33.8473,33.7599,33.7891,81740.0
2020-11-25 15:20:00,34.83,34.84,34.77,34.82,35708.0,33.7988,33.8085,33.7405,33.7891,35708.0
2020-11-25 15:25:00,34.82,34.91,34.81,34.87,74748.0,33.7891,33.8764,33.7794,33.8376,74748.0
2020-11-25 15:30:00,34.87,34.92,34.85,34.9,68628.0,33.8376,33.8861,33.8182,33.8667,68628.0
2020-11-25 15:35:00,34.91,34.91,34.73,34.73,126142.0,33.8764,33.8764,33.7017,33.7017,126142.0
2020-11-25 15:40:00,34.74,34.84,34.74,34.84,105670.0,33.7114,33.8085,33.7114,33.8085,105670.0
2020-11-25 15:45:00,34.84,34.87,34.77,34.78,187176.0,33.8085,33.8376,33.7405,33.7502,187176.0
2020-11-25 15:50:00,34.77,34.78,34.72,34.77,92102.0,33.7405,33.7502,33.692,33.7405,92102.0
2020-11-25 15:55:00,34.78,34.82,34.71,34.77,188902.0,33.7502,33.7891,33.6823,33.7405,188902.0
2020-11-27 09:30:00,35.12,35.16,35.08,35.08,157332.0,34.0802,34.119,34.0414,34.0414,157332.0
2020-11-27 09:35:00,35.07,35.19,35.07,35.19,117218.0,34.0317,34.1481,34.0317,34.1481,117218.0
2020-11-27 09:40:00,35.2,35.2,35.1,35.13,61116.0,34.1578,34.1578,34.0608,34.0899,61116.0
2020-11-27 09:45:00,35.15,35.15,35.1,35.13,60002.0,34.1093,34.1093,34.0608,34.0899,60002.0
2020-11-27 09:50:00,35.13,35.15,35.02,35.05,64238.0,34.0899,34.1093,33.9831,34.0123,64238.0
2020-11-27 09:55:00,35.05,35.09,35.02,35.07,100298.0,34.0123,34.0511,33.9831,34.0317,100298.0
2020-11-27 10:00:00,35.08,35.12,35.07,35.09,96432.0,34.0414,34.0802,34.0317,34.0511,96432.0
2020-11-27 10:05:00,35.08,35.15,35.05,35.1,137750.0,34.0414,34.1093,34.0123,34.0608,137750.0
2020-11-27 10:10:00,35.11,35.16,35.1,35.15,75772.0,34.0705,34.119,34.0608,34.1093,75772.0
2020-11-27 10:15:00,35.14,35.15,35.1,35.1,44002.0,34.0996,34.1093,34.0608,34.0608,44002.0
2020-11-27 10:20:00,35.11,35.19,35.1,35.18,41588.0,34.0705,34.1481,34.0608,34.1384,41588.0
2020-11-27 10:25:00,35.19,35.21,35.12,35.15,113796.0,34.1481,34.1675,34.0802,34.1093,113796.0
2020-11-27 10:30:00,35.16,35.2,35.15,35.16,72096.0,34.119,34.1578,34.1093,34.119,72096.0
2020-11-27 10:35:00,35.16,35.16,35.13,35.14,59350.0,34.119,34.119,34.0899,34.0996,59350.0
2020-11-27 10:40:00,35.15,35.18,35.14,35.16,41142.0,34.1093,34.1384,34.0996,34.119,41142.0
2020-11-27 10:45:00,35.16,35.2,35.14,35.16,73944.0,34.119,34.1578,34.0996,34.119,73944.0
2020-11-27 10:50:00,35.16,35.19,35.15,35.15,34182.0,34.119,34.1481,34.1093,34.1093,34182.0
2020-11-27 10:55:00,35.16,35.18,35.13,35.16,68122.0,34.119,34.1384,34.0899,34.119,68122.0
2020-11-27 11:00:00,35.16,35.19,35.13,35.13,67054.0,34.119,34.1481,34.0899,34.0899,67054.0
2020-11-27 11:05:00,35.13,35.18,35.13,35.16,25982.0,34.0899,34.1384,34.0899,34.119,25982.0
2020-11-27 11:10:00,35.15,35.17,35.1,35.12,44582.0,34.1093,34.1287,34.0608,34.0802,44582.0
2020-11-27 11:15:00,35.12,35.13,35.09,35.1,43590.0,34.0802,34.0899,34.0511,34.0608,43590.0
2020-11-27 11:20:00,35.12,35.12,35.08,35.1,17204.0,34.0802,34.0802,34.0414,34.0608,17204.0
2020-11-27 11:25:00,35.1,35.12,35.1,35.1,11684.0,34.0608,34.0802,34.0608,34.0608,11684.0
2020-11-27 11:30:00,35.1,35.13,35.06,35.08,21424.0,34.0608,34.0899,34.022,34.0414,21424.0
2020-11-27 11:35:00,35.08,35.08,34.97,35.06,125754.0,34.0414,34.0414,33.9346,34.022,125754.0
2020-11-27 11:40:00,35.06,35.09,35.06,35.09,27370.0,34.022,34.0511,34.022,34.0511,27370.0
2020-11-27 11:45:00,35.08,35.08,35.04,35.05,15046.0,34.0414,34.0414,34.0025,34.0123,15046.0
2020-11-27 11:50:00,35.04,35.04,34.96,34.98,98556.0,34.0025,34.0025,33.9249,33.9443,98556.0
2020-11-27 11:55:00,34.97,34.99,34.93,34.98,74940.0,33.9346,33.954,33.8958,33.9443,74940.0
2020-11-27 12:00:00,34.99,35.01,34.95,34.96,43666.0,33.954,33.9734,33.9152,33.9249,43666.0
2020-11-27 12:05:00,34.96,34.98,34.96,34.97,35320.0,33.9249,33.9443,33.9249,33.9346,35320.0
2020-11-27 12:10:00,34.96,34.97,34.85,34.9,114552.0,33.9249,33.9346,33.8182,33.8667,114552.0
2020-11-27 12:15:00,34.9,34.95,34.9,34.93,16200.0,33.8667,33.9152,33.8667,33.8958,16200.0
2020-11-27 12:20:00,34.91,34.92,34.8,34.82,223912.0,33.8764,33.8861,33.7697,33.7891,223912.0
2020-11-27 12:25:00,34.82,34.86,34.8,34.8,77096.0,33.7891,33.8279,33.7697,33.7697,77096.0
2020-11-27 12:30:00,34.8,34.85,34.76,34.85,164548.0,33.7697,33.8182,33.7308,33.8182,164548.0
2020-11-27 12:35:00,34.84,34.9,34.83,34.9,92548.0,33.8085,33.8667,33.7988,33.8667,92548.0
2020-11-27 12:40:00,34.88,34.95,34.88,34.91,70946.0,33.8473,33.9152,33.8473,33.8764,70946.0
2020-11-27 12:45:00,34.92,34.98,34.91,34.97,76198.0,33.8861,33.9443,33.8764,33.9346,76198.0
2020-11-27 12:50:00,34.98,35.05,34.96,35.01,159490.0,33.9443,34.0123,33.9249,33.9734,159490.0
2020-11-27 12:55:00,35.01,35.08,34.94,35.05,205872.0,33.9734,34.0414,33.9055,34.0123,205872.0
2020-11-30 09:30:00,34.81,34.9,34.8,34.8,206694.0,33.7794,33.8667,33.7697,33.7697,206694.0
2020-11-30 09:35:00,34.82,34.82,34.62,34.69,287088.0,33.7891,33.7891,33.595,33.6629,287088.0
2020-11-30 09:40:00,34.69,34.76,34.61,34.65,81286.0,33.6629,33.7308,33.5853,33.6241,81286.0
2020-11-30 09:45:00,34.63,34.7,34.56,34.57,197670.0,33.6047,33.6726,33.5368,33.5465,197670.0
2020-11-30 09:50:00,34.56,34.73,34.55,34.73,178526.0,33.5368,33.7017,33.5271,33.7017,178526.0
2020-11-30 09:55:00,34.73,34.78,34.63,34.63,152602.0,33.7017,33.7502,33.6047,33.6047,152602.0
2020-11-30 10:00:00,34.66,34.74,34.59,34.63,72996.0,33.6338,33.7114,33.5659,33.6047,72996.0
2020-11-30 10:05:00,34.62,34.71,34.58,34.6,166640.0,33.595,33.6823,33.5562,33.5756,166640.0
2020-11-30 10:10:00,34.6,34.67,34.51,34.53,144804.0,33.5756,33.6435,33.4882,33.5076,144804.0
2020-11-30 10:15:00,34.52,34.58,34.47,34.47,115790.0,33.4979,33.5562,33.4494,33.4494,115790.0
2020-11-30 10:20:00,34.47,34.54,34.44,34.49,48070.0,33.4494,33.5174,33.4203,33.4688,48070.0
2020-11-30 10:25:00,34.49,34.5,34.33,34.35,136430.0,33.4688,33.4785,33.3136,33.333,136430.0
2020-11-30 10:30:00,34.35,34.35,34.2,34.22,142154.0,33.333,33.333,33.1874,33.2068,142154.0
2020-11-30 10:35:00,34.18,34.2,33.99,34.01,258050.0,33.168,33.1874,32.9836,33.003,258050.0
2020-11-30 10:40:00,33.98,34.02,33.81,33.83,290092.0,32.9739,33.0127,32.809,32.8284,290092.0
2020-11-30 10:45:00,33.82,34.04,33.77,34.02,214310.0,32.8187,33.0322,32.7701,33.0127,214310.0
2020-11-30 10:50:00,34.02,34.19,33.97,34.13,188854.0,33.0127,33.1777,32.9642,33.1195,188854.0
2020-11-30 10:55:00,34.15,34.27,34.13,34.25,132654.0,33.1389,33.2553,33.1195,33.2359,132654.0
2020-11-30 11:00:00,34.26,34.27,34.17,34.27,100426.0,33.2456,33.2553,33.1583,33.2553,100426.0
2020-11-30 11:05:00,34.27,34.32,34.24,34.26,121332.0,33.2553,33.3039,33.2262,33.2456,121332.0
2020-11-30 11:10:00,34.24,34.31,34.2,34.21,54078.0,33.2262,33.2942,33.1874,33.1971,54078.0
2020-11-30 11:15:00,34.19,34.27,34.1,34.12,81872.0,33.1777,33.2553,33.0904,33.1098,81872.0
2020-11-30 11:20:00,34.12,34.2,34.08,34.12,101848.0,33.1098,33.1874,33.071,33.1098,101848.0
2020-11-30 11:25:00,34.12,34.15,34.04,34.05,85110.0,33.1098,33.1389,33.0322,33.0419,85110.0
2020-11-30 11:30:00,34.02,34.11,33.86,33.9,129000.0,33.0127,33.1001,32.8575,32.8963,129000.0
2020-11-30 11:35:00,33.89,34.03,33.87,34.02,151894.0,32.8866,33.0224,32.8672,33.0127,151894.0
2020-11-30 11:40:00,34.02,34.12,33.98,34.08,121862.0,33.0127,33.1098,32.9739,33.071,121862.0
2020-11-30 11:45:00,34.09,34.13,34.09,34.12,89294.0,33.0807,33.1195,33.0807,33.1098,89294.0
2020-11-30 11:50:00,34.13,34.18,34.1,34.12,63958.0,33.1195,33.168,33.0904,33.1098,63958.0
2020-11-30 11:55:00,34.12,34.17,34.09,34.1,28532.0,33.1098,33.1583,33.0807,33.0904,28532.0
2020-11-30 12:00:00,34.1,34.1,34.02,34.04,48498.0,33.0904,33.0904,33.0127,33.0322,48498.0
2020-11-30 12:05:00,34.07,34.13,34.04,34.12,27858.0,33.0613,33.1195,33.0322,33.1098,27858.0
2020-11-30 12:10:00,34.1,34.22,34.09,34.21,73520.0,33.0904,33.2068,33.0807,33.1971,73520.0
2020-11-30 12:15:00,34.22,34.24,34.21,34.22,51366.0,33.2068,33.2262,33.1971,33.2068,51366.0
2020-11-30 12:20:00,34.2,34.26,34.16,34.26,23362.0,33.1874,33.2456,33.1486,33.2456,23362.0
2020-11-30 12:25:00,34.25,34.28,34.23,34.27,36132.0,33.2359,33.265,33.2165,33.2553,36132.0
2020-11-30 12:30:00,34.27,34.31,34.26,34.27,25914.0,33.2553,33.2942,33.2456,33.2553,25914.0
2020-11-30 12:35:00,34.26,34.27,34.22,34.24,14816.0,33.2456,33.2553,33.2068,33.2262,14816.0
2020-11-30 12:40:00,34.27,34.32,34.23,34.3,57932.0,33.2553,33.3039,33.2165,33.2845,57932.0
2020-11-30 12:45:00,34.3,34.33,34.3,34.32,52550.0,33.2845,33.3136,33.2845,33.3039,52550.0
2020-11-30 12:50:00,34.33,34.35,34.31,34.34,58762.0,33.3136,33.333,33.2942,33.3233,58762.0
2020-11-30 12:55:00,34.33,34.39,34.32,34.38,58590.0,33.3136,33.3718,33.3039,33.3621,58590.0
2020-11-30 13:00:00,34.37,34.4,34.34,34.35,23288.0,33.3524,33.3815,33.3233,33.333,23288.0
2020-11-30 13:05:00,34.35,34.42,34.33,34.35,53744.0,33.333,33.4009,33.3136,33.333,53744.0
2020-11-30 13:10:00,34.35,34.35,34.27,34.27,116612.0,33.333,33.333,33.2553,33.2553,116612.0
2020-11-30 13:15:00,34.28,34.35,34.28,34.33,23226.0,33.265,33.333,33.265,33.3136,23226.0
2020-11-30 13:20:00,34.32,34.4,34.32,34.35,37536.0,33.3039,33.3815,33.3039,33.333,37536.0
2020-11-30 13:25:00,34.37,34.38,34.34,34.35,29502.0,33.3524,33.3621,33.3233,33.333,29502.0
2020-11-30 13:30:00,34.35,34.36,34.3,34.3,25860.0,33.333,33.3427,33.2845,33.2845,25860.0
2020-11-30 13:35:00,34.31,34.34,34.3,34.33,34240.0,33.2942,33.3233,33.2845,33.3136,34240.0
2020-11-30 13:40:00,34.34,34.38,34.34,34.35,50334.0,33.3233,33.3621,33.3233,33.333,50334.0
2020-11-30 13:45:00,34.38,34.41,34.32,34.4,33950.0,33.3621,33.3912,33.3039,33.3815,33950.0
2020-11-30 13:50:00,34.42,34.44,34.35,34.36,20068.0,33.4009,33.4203,33.333,33.3427,20068.0
2020-11-30 13:55:00,34.33,34.34,34.29,34.31,35982.0,33.3136,33.3233,33.2748,33.2942,35982.0
2020-11-30 14:00:00,34.29,34.29,34.2,34.21,421302.0,33.2748,33.2748,33.1874,33.1971,421302.0
2020-11-30 14:05:00,34.21,34.29,34.2,34.28,538882.0,33.1971,33.2748,33.1874,33.265,538882.0
2020-11-30 14:10:00,34.26,34.34,34.24,34.34,59020.0,33.2456,33.3233,33.2262,33.3233,59020.0
2020-11-30 14:15:00,34.35,34.35,34.27,34.32,29918.0,33.333,33.333,33.2553,33.3039,29918.0
2020-11-30 14:20:00,34.33,34.36,34.32,34.35,22056.0,33.3136,33.3427,33.3039,33.333,22056.0
2020-11-30 14:25:00,34.34,34.4,34.33,34.37,42982.0,33.3233,33.3815,33.3136,33.3524,42982.0
2020-11-30 14:30:00,34.39,34.41,34.37,34.4,29866.0,33.3718,33.3912,33.3524,33.3815,29866.0
2020-11-30 14:35:00,34.4,34.4,34.34,34.34,30584.0,33.3815,33.3815,33.3233,33.3233,30584.0
2020-11-30 14:40:00,34.35,34.38,34.31,34.31,52708.0,33.333,33.3621,33.2942,33.2942,52708.0
2020-11-30 14:45:00,34.32,34.4,34.31,34.38,22132.0,33.3039,33.3815,33.2942,33.3621,22132.0
2020-11-30 14:50:00,34.38,34.46,34.31,34.33,116254.0,33.3621,33.4397,33.2942,33.3136,116254.0
2020-11-30 14:55:00,34.32,34.61,34.31,34.61,219280.0,33.3039,33.5853,33.2942,33.5853,219280.0
2020-11-30 15:00:00,34.62,34.66,34.45,34.5,244828.0,33.595,33.6338,33.43,33.4785,244828.0
2020-11-30 15:05:00,34.51,34.56,34.45,34.47,120864.0,33.4882,33.5368,33.43,33.4494,120864.0
2020-11-30 15:10:00,34.47,34.49,34.35,34.38,106920.0,33.4494,33.4688,33.333,33.3621,106920.0
2020-11-30 15:15:00,34.4,34.53,34.38,34.53,49640.0,33.3815,33.5076,33.3621,33.5076,49640.0
2020-11-30 15:20:00,34.51,34.56,34.48,34.56,52520.0,33.4882,33.5368,33.4591,33.5368,52520.0
2020-11-30 15:25:00,34.54,34.54,34.37,34.37,45680.0,33.5174,33.5174,33.3524,33.3524,45680.0
2020-11-30 15:30:00,34.36,34.46,34.35,34.46,55062.0,33.3427,33.4397,33.333,33.4397,55062.0
2020-11-30 15:35:00,34.45,34.49,34.41,34.46,46310.0,33.43,33.4688,33.3912,33.4397,46310.0
2020-11-30 15:40:00,34.44,34.49,34.41,34.43,95306.0,33.4203,33.4688,33.3912,33.4106,95306.0
2020-11-30 15:45:00,34.45,34.52,34.38,34.46,132046.0,33.43,33.4979,33.3621,33.4397,132046.0
2020-11-30 15:50:00,34.45,34.6,34.41,34.53,184802.0,33.43,33.5756,33.3912,33.5076,184802.0
2020-11-30 15:55:00,34.5,34.7,34.33,34.58,748242.0,33.4785,33.6726,33.3136,33.5562,748242.0
2020-12-01 09:30:00,35.6,35.66,35.42,35.46,462676.0,34.546,34.6042,34.3713,34.4101,462676.0
2020-12-01 09:35:00,35.43,35.66,35.42,35.63,160198.0,34.381,34.6042,34.3713,34.5751,160198.0
2020-12-01 09:40:00,35.6,35.69,35.6,35.68,99490.0,34.546,34.6333,34.546,34.6236,99490.0
2020-12-01 09:45:00,35.68,35.8,35.65,35.71,191856.0,34.6236,34.74,34.5945,34.6527,191856.0
2020-12-01 09:50:00,35.71,35.84,35.7,35.78,151244.0,34.6527,34.7789,34.643,34.7206,151244.0
2020-12-01 09:55:00,35.78,35.8,35.68,35.75,147720.0,34.7206,34.74,34.6236,34.6915,147720.0
2020-12-01 10:00:00,35.78,35.93,35.71,35.89,212236.0,34.7206,34.8662,34.6527,34.8274,212236.0
2020-12-01 10:05:00,35.88,35.99,35.83,35.93,166136.0,34.8177,34.9244,34.7692,34.8662,166136.0
2020-12-01 10:10:00,35.92,35.94,35.89,35.91,42666.0,34.8565,34.8759,34.8274,34.8468,42666.0
2020-12-01 10:15:00,35.92,36.06,35.91,36.05,153966.0,34.8565,34.9923,34.8468,34.9826,153966.0
2020-12-01 10:20:00,36.06,36.13,36.05,36.12,190406.0,34.9923,35.0603,34.9826,35.0506,190406.0
2020-12-01 10:25:00,36.1,36.1,35.99,36.0,119062.0,35.0312,35.0312,34.9244,34.9341,119062.0
2020-12-01 10:30:00,36.01,36.03,35.87,35.87,163750.0,34.9438,34.9632,34.808,34.808,163750.0
2020-12-01 10:35:00,35.88,35.9,35.74,35.76,109600.0,34.8177,34.8371,34.6818,34.7012,109600.0
2020-12-01 10:40:00,35.74,35.85,35.74,35.85,94076.0,34.6818,34.7886,34.6818,34.7886,94076.0
2020-12-01 10:45:00,35.85,35.85,35.68,35.75,158302.0,34.7886,34.7886,34.6236,34.6915,158302.0
2020-12-01 10:50:00,35.77,35.8,35.73,35.78,102062.0,34.7109,34.74,34.6721,34.7206,102062.0
2020-12-01 10:55:00,35.79,35.83,35.76,35.81,57798.0,34.7303,34.7692,34.7012,34.7497,57798.0
2020-12-01 11:00:00,35.82,35.95,35.82,35.94,123272.0,34.7595,34.8856,34.7595,34.8759,123272.0
2020-12-01 11:05:00,35.95,36.0,35.93,35.96,80610.0,34.8856,34.9341,34.8662,34.8953,80610.0
2020-12-01 11:10:00,35.97,36.02,35.94,35.96,144998.0,34.905,34.9535,34.8759,34.8953,144998.0
2020-12-01 11:15:00,35.96,36.02,35.92,35.99,44324.0,34.8953,34.9535,34.8565,34.9244,44324.0
2020-12-01 11:20:00,35.99,36.0,35.93,35.94,92120.0,34.9244,34.9341,34.8662,34.8759,92120.0
2020-12-01 11:25:00,35.95,35.96,35.88,35.89,53846.0,34.8856,34.8953,34.8177,34.8274,53846.0
2020-12-01 11:30:00,35.91,36.0,35.74,35.95,146446.0,34.8468,34.9341,34.6818,34.8856,146446.0
2020-12-01 11:35:00,35.95,36.01,35.78,35.88,62936.0,34.8856,34.9438,34.7206,34.8177,62936.0
2020-12-01 11:40:00,35.91,35.96,35.88,35.96,25588.0,34.8468,34.8953,34.8177,34.8953,25588.0
2020-12-01 11:45:00,35.92,35.92,35.8,35.84,52794.0,34.8565,34.8565,34.74,34.7789,52794.0
2020-12-01 11:50:00,35.83,35.84,35.76,35.77,57488.0,34.7692,34.7789,34.7012,34.7109,57488.0
2020-12-01 11:55:00,35.77,35.85,35.77,35.82,40010.0,34.7109,34.7886,34.7109,34.7595,40010.0
2020-12-01 12:00:00,35.8,35.9,35.78,35.9,43696.0,34.74,34.8371,34.7206,34.8371,43696.0
2020-12-01 12:05:00,35.9,35.95,35.87,35.95,63810.0,34.8371,34.8856,34.808,34.8856,63810.0
2020-12-01 12:10:00,35.94,35.95,35.92,35.93,40756.0,34.8759,34.8856,34.8565,34.8662,40756.0
2020-12-01 12:15:00,35.91,35.93,35.84,35.86,25298.0,34.8468,34.8662,34.7789,34.7983,25298.0
2020-12-01 12:20:00,35.86,35.88,35.83,35.88,39436.0,34.7983,34.8177,34.7692,34.8177,39436.0
2020-12-01 12:25:00,35.88,35.92,35.88,35.92,36612.0,34.8177,34.8565,34.8177,34.8565,36612.0
2020-12-01 12:30:00,35.92,35.99,35.91,35.92,54284.0,34.8565,34.9244,34.8468,34.8565,54284.0
2020-12-01 12:35:00,35.94,35.94,35.87,35.87,44072.0,34.8759,34.8759,34.808,34.808,44072.0
2020-12-01 12:40:00,35.85,35.87,35.81,35.82,65576.0,34.7886,34.808,34.7497,34.7595,65576.0
2020-12-01 12:45:00,35.82,35.93,35.8,35.92,65136.0,34.7595,34.8662,34.74,34.8565,65136.0
2020-12-01 12:50:00,35.9,35.93,35.85,35.87,27962.0,34.8371,34.8662,34.7886,34.808,27962.0
2020-12-01 12:55:00,35.88,35.92,35.85,35.85,76752.0,34.8177,34.8565,34.7886,34.7886,76752.0
2020-12-01 13:00:00,35.85,35.91,35.85,35.89,20052.0,34.7886,34.8468,34.7886,34.8274,20052.0
2020-12-01 13:05:00,35.9,35.94,35.88,35.93,127564.0,34.8371,34.8759,34.8177,34.8662,127564.0
2020-12-01 13:10:00,35.95,35.95,35.91,35.93,11816.0,34.8856,34.8856,34.8468,34.8662,11816.0
2020-12-01 13:15:00,35.93,35.95,35.88,35.88,22174.0,34.8662,34.8856,34.8177,34.8177,22174.0
2020-12-01 13:20:00,35.92,35.99,35.9,35.95,62642.0,34.8565,34.9244,34.8371,34.8856,62642.0
2020-12-01 13:25:00,35.94,36.01,35.94,36.01,54458.0,34.8759,34.9438,34.8759,34.9438,54458.0
2020-12-01 13:30:00,36.01,36.04,35.97,36.03,60872.0,34.9438,34.9729,34.905,34.9632,60872.0
2020-12-01 13:35:00,36.02,36.07,36.02,36.06,28320.0,34.9535,35.0021,34.9535,34.9923,28320.0
2020-12-01 13:40:00,36.06,36.08,36.04,36.05,30954.0,34.9923,35.0118,34.9729,34.9826,30954.0
2020-12-01 13:45:00,36.05,36.07,36.01,36.07,30818.0,34.9826,35.0021,34.9438,35.0021,30818.0
2020-12-01 13:50:00,36.07,36.07,35.99,36.02,9738.0,35.0021,35.0021,34.9244,34.9535,9738.0
2020-12-01 13:55:00,36.02,36.06,36.02,36.05,15746.0,34.9535,34.9923,34.9535,34.9826,15746.0
2020-12-01 14:00:00,36.05,36.09,36.03,36.03,34522.0,34.9826,35.0215,34.9632,34.9632,34522.0
2020-12-01 14:05:00,36.07,36.1,36.06,36.08,32308.0,35.0021,35.0312,34.9923,35.0118,32308.0
2020-12-01 14:10:00,36.07,36.18,36.07,36.13,111482.0,35.0021,35.1088,35.0021,35.0603,111482.0
2020-12-01 14:15:00,36.13,36.2,36.1,36.1,95682.0,35.0603,35.1282,35.0312,35.0312,95682.0
2020-12-01 14:20:00,36.1,36.1,36.02,36.02,35734.0,35.0312,35.0312,34.9535,34.9535,35734.0
2020-12-01 14:25:00,36.05,36.09,36.04,36.08,52084.0,34.9826,35.0215,34.9729,35.0118,52084.0
2020-12-01 14:30:00,36.07,36.07,36.0,36.02,97858.0,35.0021,35.0021,34.9341,34.9535,97858.0
2020-12-01 14:35:00,36.02,36.07,36.02,36.07,39990.0,34.9535,35.0021,34.9535,35.0021,39990.0
2020-12-01 14:40:00,36.07,36.18,36.07,36.16,52206.0,35.0021,35.1088,35.0021,35.0894,52206.0
2020-12-01 14:45:00,36.13,36.16,36.12,36.12,28780.0,35.0603,35.0894,35.0506,35.0506,28780.0
2020-12-01 14:50:00,36.1,36.1,35.99,36.01,66850.0,35.0312,35.0312,34.9244,34.9438,66850.0
2020-12-01 14:55:00,35.99,36.02,35.92,35.94,146058.0,34.9244,34.9535,34.8565,34.8759,146058.0
2020-12-01 15:00:00,35.96,35.96,35.82,35.83,129150.0,34.8953,34.8953,34.7595,34.7692,129150.0
2020-12-01 15:05:00,35.82,35.82,35.59,35.66,162448.0,34.7595,34.7595,34.5363,34.6042,162448.0
2020-12-01 15:10:00,35.65,35.76,35.63,35.73,82576.0,34.5945,34.7012,34.5751,34.6721,82576.0
2020-12-01 15:15:00,35.73,35.74,35.57,35.58,105478.0,34.6721,34.6818,34.5169,34.5266,105478.0
2020-12-01 15:20:00,35.6,35.75,35.58,35.74,69124.0,34.546,34.6915,34.5266,34.6818,69124.0
2020-12-01 15:25:00,35.74,35.8,35.7,35.79,58936.0,34.6818,34.74,34.643,34.7303,58936.0
2020-12-01 15:30:00,35.78,35.79,35.67,35.7,40310.0,34.7206,34.7303,34.6139,34.643,40310.0
2020-12-01 15:35:00,35.7,35.72,35.65,35.71,24334.0,34.643,34.6624,34.5945,34.6527,24334.0
2020-12-01 15:40:00,35.69,35.69,35.62,35.67,50926.0,34.6333,34.6333,34.5654,34.6139,50926.0
2020-12-01 15:45:00,35.68,35.75,35.62,35.73,79350.0,34.6236,34.6915,34.5654,34.6721,79350.0
2020-12-01 15:50:00,35.7,35.85,35.6,35.84,253434.0,34.643,34.7886,34.546,34.7789,253434.0
2020-12-01 15:55:00,35.83,35.84,35.66,35.71,293184.0,34.7692,34.7789,34.6042,34.6527,293184.0
2020-12-02 09:30:00,35.37,35.4,35.22,35.3,281046.0,34.3228,34.3519,34.1772,34.2548,281046.0
2020-12-02 09:35:00,35.29,35.49,35.27,35.4,150256.0,34.2451,34.4392,34.2257,34.3519,150256.0
2020-12-02 09:40:00,35.4,35.46,35.25,35.27,291466.0,34.3519,34.4101,34.2063,34.2257,291466.0
2020-12-02 09:45:00,35.25,35.35,35.19,35.25,129960.0,34.2063,34.3034,34.1481,34.2063,129960.0
2020-12-02 09:50:00,35.25,35.51,35.21,35.45,172702.0,34.2063,34.4586,34.1675,34.4004,172702.0
2020-12-02 09:55:00,35.49,35.57,35.47,35.54,108140.0,34.4392,34.5169,34.4198,34.4877,108140.0
2020-12-02 10:00:00,35.54,35.6,35.48,35.53,149028.0,34.4877,34.546,34.4295,34.478,149028.0
2020-12-02 10:05:00,35.55,35.56,35.41,35.47,163626.0,34.4974,34.5072,34.3616,34.4198,163626.0
2020-12-02 10:10:00,35.47,35.55,35.46,35.47,156856.0,34.4198,34.4974,34.4101,34.4198,156856.0
2020-12-02 10:15:00,35.46,35.56,35.45,35.5,222536.0,34.4101,34.5072,34.4004,34.4489,222536.0
2020-12-02 10:20:00,35.52,35.55,35.48,35.51,170958.0,34.4683,34.4974,34.4295,34.4586,170958.0
2020-12-02 10:25:00,35.51,35.64,35.49,35.62,157708.0,34.4586,34.5848,34.4392,34.5654,157708.0
2020-12-02 10:30:00,35.63,35.63,35.56,35.58,97462.0,34.5751,34.5751,34.5072,34.5266,97462.0
2020-12-02 10:35:00,35.57,35.6,35.56,35.59,34866.0,34.5169,34.546,34.5072,34.5363,34866.0
2020-12-02 10:40:00,35.59,35.69,35.58,35.68,72412.0,34.5363,34.6333,34.5266,34.6236,72412.0
2020-12-02 10:45:00,35.67,35.68,35.59,35.59,132104.0,34.6139,34.6236,34.5363,34.5363,132104.0
2020-12-02 10:50:00,35.58,35.6,35.52,35.59,112170.0,34.5266,34.546,34.4683,34.5363,112170.0
2020-12-02 10:55:00,35.58,35.63,35.55,35.63,137344.0,34.5266,34.5751,34.4974,34.5751,137344.0
2020-12-02 11:00:00,35.64,35.72,35.63,35.71,68190.0,34.5848,34.6624,34.5751,34.6527,68190.0
2020-12-02 11:05:00,35.71,35.71,35.68,35.68,35568.0,34.6527,34.6527,34.6236,34.6236,35568.0
2020-12-02 11:10:00,35.69,35.76,35.69,35.73,70280.0,34.6333,34.7012,34.6333,34.6721,70280.0
2020-12-02 11:15:00,35.72,35.72,35.67,35.67,126408.0,34.6624,34.6624,34.6139,34.6139,126408.0
2020-12-02 11:20:00,35.69,35.76,35.69,35.72,56614.0,34.6333,34.7012,34.6333,34.6624,56614.0
2020-12-02 11:25:00,35.7,35.73,35.69,35.72,23508.0,34.643,34.6721,34.6333,34.6624,23508.0
2020-12-02 11:30:00,35.73,35.75,35.67,35.73,39716.0,34.6721,34.6915,34.6139,34.6721,39716.0
2020-12-02 11:35:00,35.72,35.77,35.7,35.77,60870.0,34.6624,34.7109,34.643,34.7109,60870.0
2020-12-02 11:40:00,35.77,35.78,35.74,35.77,32258.0,34.7109,34.7206,34.6818,34.7109,32258.0
2020-12-02 11:45:00,35.74,35.77,35.74,35.77,44528.0,34.6818,34.7109,34.6818,34.7109,44528.0
2020-12-02 11:50:00,35.77,35.83,35.76,35.82,62986.0,34.7109,34.7692,34.7012,34.7595,62986.0
2020-12-02 11:55:00,35.81,35.83,35.76,35.79,47328.0,34.7497,34.7692,34.7012,34.7303,47328.0
2020-12-02 12:00:00,35.79,35.81,35.76,35.78,101648.0,34.7303,34.7497,34.7012,34.7206,101648.0
2020-12-02 12:05:00,35.8,35.8,35.74,35.76,54494.0,34.74,34.74,34.6818,34.7012,54494.0
2020-12-02 12:10:00,35.77,35.79,35.73,35.74,37882.0,34.7109,34.7303,34.6721,34.6818,37882.0
2020-12-02 12:15:00,35.74,35.77,35.72,35.74,30236.0,34.6818,34.7109,34.6624,34.6818,30236.0
2020-12-02 12:20:00,35.75,35.76,35.7,35.72,13254.0,34.6915,34.7012,34.643,34.6624,13254.0
2020-12-02 12:25:00,35.74,35.78,35.73,35.76,94986.0,34.6818,34.7206,34.6721,34.7012,94986.0
2020-12-02 12:30:00,35.77,35.77,35.73,35.73,9636.0,34.7109,34.7109,34.6721,34.6721,9636.0
2020-12-02 12:35:00,35.73,35.74,35.72,35.74,19090.0,34.6721,34.6818,34.6624,34.6818,19090.0
2020-12-02 12:40:00,35.73,35.75,35.71,35.71,6322.0,34.6721,34.6915,34.6527,34.6527,6322.0
2020-12-02 12:45:00,35.72,35.76,35.7,35.74,26530.0,34.6624,34.7012,34.643,34.6818,26530.0
2020-12-02 12:50:00,35.74,35.84,35.72,35.78,146514.0,34.6818,34.7789,34.6624,34.7206,146514.0
2020-12-02 12:55:00,35.78,35.8,35.72,35.74,57702.0,34.7206,34.74,34.6624,34.6818,57702.0
2020-12-02 13:00:00,35.74,35.74,35.7,35.73,38590.0,34.6818,34.6818,34.643,34.6721,38590.0
2020-12-02 13:05:00,35.73,35.78,35.73,35.75,32586.0,34.6721,34.7206,34.6721,34.6915,32586.0
2020-12-02 13:10:00,35.75,35.79,35.74,35.78,20860.0,34.6915,34.7303,34.6818,34.7206,20860.0
2020-12-02 13:15:00,35.78,35.82,35.78,35.8,29148.0,34.7206,34.7595,34.7206,34.74,29148.0
2020-12-02 13:20:00,35.79,35.79,35.75,35.77,30178.0,34.7303,34.7303,34.6915,34.7109,30178.0
2020-12-02 13:25:00,35.77,35.77,35.74,35.74,16108.0,34.7109,34.7109,34.6818,34.6818,16108.0
2020-12-02 13:30:00,35.74,35.76,35.68,35.69,41450.0,34.6818,34.7012,34.6236,34.6333,41450.0
2020-12-02 13:35:00,35.7,35.77,35.69,35.76,30274.0,34.643,34.7109,34.6333,34.7012,30274.0
2020-12-02 13:40:00,35.74,35.74,35.65,35.67,35444.0,34.6818,34.6818,34.5945,34.6139,35444.0
2020-12-02 13:45:00,35.67,35.68,35.62,35.64,46536.0,34.6139,34.6236,34.5654,34.5848,46536.0
2020-12-02 13:50:00,35.65,35.69,35.63,35.67,29108.0,34.5945,34.6333,34.5751,34.6139,29108.0
2020-12-02 13:55:00,35.68,35.7,35.63,35.63,21582.0,34.6236,34.643,34.5751,34.5751,21582.0
2020-12-02 14:00:00,35.63,35.65,35.59,35.65,44238.0,34.5751,34.5945,34.5363,34.5945,44238.0
2020-12-02 14:05:00,35.64,35.67,35.58,35.6,52472.0,34.5848,34.6139,34.5266,34.546,52472.0
2020-12-02 14:10:00,35.6,35.63,35.59,35.59,20098.0,34.546,34.5751,34.5363,34.5363,20098.0
2020-12-02 14:15:00,35.59,35.76,35.57,35.76,125642.0,34.5363,34.7012,34.5169,34.7012,125642.0
2020-12-02 14:20:00,35.76,35.81,35.75,35.77,113618.0,34.7012,34.7497,34.6915,34.7109,113618.0
2020-12-02 14:25:00,35.78,35.86,35.74,35.84,42030.0,34.7206,34.7983,34.6818,34.7789,42030.0
2020-12-02 14:30:00,35.83,35.96,35.82,35.92,118548.0,34.7692,34.8953,34.7595,34.8565,118548.0
2020-12-02 14:35:00,35.92,35.93,35.85,35.88,53988.0,34.8565,34.8662,34.7886,34.8177,53988.0
2020-12-02 14:40:00,35.87,35.89,35.82,35.87,76390.0,34.808,34.8274,34.7595,34.808,76390.0
2020-12-02 14:45:00,35.86,35.9,35.85,35.89,36928.0,34.7983,34.8371,34.7886,34.8274,36928.0
2020-12-02 14:50:00,35.9,35.91,35.87,35.88,25984.0,34.8371,34.8468,34.808,34.8177,25984.0
2020-12-02 14:55:00,35.88,35.95,35.88,35.93,32238.0,34.8177,34.8856,34.8177,34.8662,32238.0
2020-12-02 15:00:00,35.94,35.98,35.9,35.95,118152.0,34.8759,34.9147,34.8371,34.8856,118152.0
2020-12-02 15:05:00,35.95,35.95,35.92,35.92,62366.0,34.8856,34.8856,34.8565,34.8565,62366.0
2020-12-02 15:10:00,35.93,35.96,35.9,35.92,159418.0,34.8662,34.8953,34.8371,34.8565,159418.0
2020-12-02 15:15:00,35.93,35.95,35.84,35.87,51206.0,34.8662,34.8856,34.7789,34.808,51206.0
2020-12-02 15:20:00,35.86,35.87,35.82,35.82,40358.0,34.7983,34.808,34.7595,34.7595,40358.0
2020-12-02 15:25:00,35.8,35.84,35.78,35.8,38282.0,34.74,34.7789,34.7206,34.74,38282.0
2020-12-02 15:30:00,35.82,35.9,35.79,35.88,50206.0,34.7595,34.8371,34.7303,34.8177,50206.0
2020-12-02 15:35:00,35.88,35.9,35.83,35.85,60668.0,34.8177,34.8371,34.7692,34.7886,60668.0
2020-12-02 15:40:00,35.85,35.94,35.84,35.93,74552.0,34.7886,34.8759,34.7789,34.8662,74552.0
2020-12-02 15:45:00,35.93,35.94,35.88,35.92,88530.0,34.8662,34.8759,34.8177,34.8565,88530.0
2020-12-02 15:50:00,35.92,35.99,35.83,35.85,143902.0,34.8565,34.9244,34.7692,34.7886,143902.0
2020-12-02 15:55:00,35.86,35.95,35.83,35.93,287614.0,34.7983,34.8856,34.7692,34.8662,287614.0
2020-12-03 09:30:00,35.91,36.09,35.91,36.0,228670.0,34.8468,35.0215,34.8468,34.9341,228670.0
2020-12-03 09:35:00,36.0,36.02,35.93,36.01,158402.0,34.9341,34.9535,34.8662,34.9438,158402.0
2020-12-03 09:40:00,36.02,36.06,35.99,36.02,94136.0,34.9535,34.9923,34.9244,34.9535,94136.0
2020-12-03 09:45:00,36.04,36.05,35.97,36.02,124214.0,34.9729,34.9826,34.905,34.9535,124214.0
2020-12-03 09:50:00,36.03,36.04,35.95,35.98,72116.0,34.9632,34.9729,34.8856,34.9147,72116.0
2020-12-03 09:55:00,35.96,36.02,35.96,36.01,40502.0,34.8953,34.9535,34.8953,34.9438,40502.0
2020-12-03 10:00:00,36.02,36.14,36.02,36.1,114052.0,34.9535,35.07,34.9535,35.0312,114052.0
2020-12-03 10:05:00,36.12,36.15,36.1,36.13,148626.0,35.0506,35.0797,35.0312,35.0603,148626.0
2020-12-03 10:10:00,36.11,36.2,36.08,36.15,113406.0,35.0409,35.1282,35.0118,35.0797,113406.0
2020-12-03 10:15:00,36.16,36.24,36.15,36.24,130596.0,35.0894,35.167,35.0797,35.167,130596.0
2020-12-03 10:20:00,36.24,36.29,36.23,36.25,76428.0,35.167,35.2155,35.1573,35.1767,76428.0
2020-12-03 10:25:00,36.26,36.26,36.17,36.18,117630.0,35.1864,35.1864,35.0991,35.1088,117630.0
2020-12-03 10:30:00,36.18,36.29,36.18,36.27,82006.0,35.1088,35.2155,35.1088,35.1961,82006.0
2020-12-03 10:35:00,36.26,36.27,36.21,36.24,43414.0,35.1864,35.1961,35.1379,35.167,43414.0
2020-12-03 10:40:00,36.24,36.3,36.22,36.26,68134.0,35.167,35.2252,35.1476,35.1864,68134.0
2020-12-03 10:45:00,36.26,36.29,36.2,36.23,54650.0,35.1864,35.2155,35.1282,35.1573,54650.0
2020-12-03 10:50:00,36.23,36.27,36.21,36.24,82878.0,35.1573,35.1961,35.1379,35.167,82878.0
2020-12-03 10:55:00,36.24,36.24,36.15,36.16,87540.0,35.167,35.167,35.0797,35.0894,87540.0
2020-12-03 11:00:00,36.18,36.21,36.16,36.2,85778.0,35.1088,35.1379,35.0894,35.1282,85778.0
2020-12-03 11:05:00,36.2,36.2,36.09,36.1,74144.0,35.1282,35.1282,35.0215,35.0312,74144.0
2020-12-03 11:10:00,36.1,36.1,35.99,36.08,115290.0,35.0312,35.0312,34.9244,35.0118,115290.0
2020-12-03 11:15:00,36.07,36.17,36.06,36.16,48116.0,35.0021,35.0991,34.9923,35.0894,48116.0
2020-12-03 11:20:00,36.16,36.23,36.16,36.21,32988.0,35.0894,35.1573,35.0894,35.1379,32988.0
2020-12-03 11:25:00,36.21,36.24,36.2,36.22,36684.0,35.1379,35.167,35.1282,35.1476,36684.0
2020-12-03 11:30:00,36.23,36.24,36.22,36.22,42462.0,35.1573,35.167,35.1476,35.1476,42462.0
2020-12-03 11:35:00,36.23,36.23,36.21,36.21,19788.0,35.1573,35.1573,35.1379,35.1379,19788.0
2020-12-03 11:40:00,36.22,36.26,36.2,36.21,27320.0,35.1476,35.1864,35.1282,35.1379,27320.0
2020-12-03 11:45:00,36.21,36.22,36.15,36.19,24146.0,35.1379,35.1476,35.0797,35.1185,24146.0
2020-12-03 11:50:00,36.19,36.19,36.15,36.17,34300.0,35.1185,35.1185,35.0797,35.0991,34300.0
2020-12-03 11:55:00,36.17,36.22,36.16,36.21,18518.0,35.0991,35.1476,35.0894,35.1379,18518.0
2020-12-03 12:00:00,36.2,36.27,36.15,36.2,129896.0,35.1282,35.1961,35.0797,35.1282,129896.0
2020-12-03 12:05:00,36.18,36.21,36.13,36.16,47894.0,35.1088,35.1379,35.0603,35.0894,47894.0
2020-12-03 12:10:00,36.17,36.18,36.08,36.1,67286.0,35.0991,35.1088,35.0118,35.0312,67286.0
2020-12-03 12:15:00,36.1,36.12,36.04,36.1,79806.0,35.0312,35.0506,34.9729,35.0312,79806.0
2020-12-03 12:20:00,36.1,36.12,36.09,36.11,35326.0,35.0312,35.0506,35.0215,35.0409,35326.0
2020-12-03 12:25:00,36.12,36.15,36.1,36.12,36606.0,35.0506,35.0797,35.0312,35.0506,36606.0
2020-12-03 12:30:00,36.11,36.2,36.08,36.14,121106.0,35.0409,35.1282,35.0118,35.07,121106.0
2020-12-03 12:35:00,36.13,36.13,36.1,36.1,9126.0,35.0603,35.0603,35.0312,35.0312,9126.0
2020-12-03 12:40:00,36.09,36.12,36.08,36.11,31220.0,35.0215,35.0506,35.0118,35.0409,31220.0
2020-12-03 12:45:00,36.1,36.11,36.05,36.1,31084.0,35.0312,35.0409,34.9826,35.0312,31084.0
2020-12-03 12:50:00,36.1,36.12,36.06,36.1,33458.0,35.0312,35.0506,34.9923,35.0312,33458.0
2020-12-03 12:55:00,36.1,36.15,36.09,36.14,58272.0,35.0312,35.0797,35.0215,35.07,58272.0
2020-12-03 13:00:00,36.13,36.16,36.12,36.13,54386.0,35.0603,35.0894,35.0506,35.0603,54386.0
2020-12-03 13:05:00,36.1,36.13,36.0,36.03,87800.0,35.0312,35.0603,34.9341,34.9632,87800.0
2020-12-03 13:10:00,36.04,36.06,36.02,36.06,24920.0,34.9729,34.9923,34.9535,34.9923,24920.0
2020-12-03 13:15:00,36.07,36.09,36.04,36.04,19664.0,35.0021,35.0215,34.9729,34.9729,19664.0
2020-12-03 13:20:00,36.05,36.07,35.98,36.07,114778.0,34.9826,35.0021,34.9147,35.0021,114778.0
2020-12-03 13:25:00,36.07,36.07,36.05,36.07,23200.0,35.0021,35.0021,34.9826,35.0021,23200.0
2020-12-03 13:30:00,36.06,36.06,35.99,35.99,49802.0,34.9923,34.9923,34.9244,34.9244,49802.0
2020-12-03 13:35:00,35.99,36.02,35.97,36.01,65006.0,34.9244,34.9535,34.905,34.9438,65006.0
2020-12-03 13:40:00,35.98,35.98,35.96,35.97,12926.0,34.9147,34.9147,34.8953,34.905,12926.0
2020-12-03 13:45:00,35.97,35.99,35.92,35.99,55890.0,34.905,34.9244,34.8565,34.9244,55890.0
2020-12-03 13:50:00,35.96,35.98,35.95,35.97,14116.0,34.8953,34.9147,34.8856,34.905,14116.0
2020-12-03 13:55:00,35.95,35.96,35.84,35.87,102366.0,34.8856,34.8953,34.7789,34.808,102366.0
2020-12-03 14:00:00,35.87,36.0,35.85,35.96,105290.0,34.808,34.9341,34.7886,34.8953,105290.0
2020-12-03 14:05:00,35.96,36.0,35.96,35.99,15740.0,34.8953,34.9341,34.8953,34.9244,15740.0
2020-12-03 14:10:00,36.0,36.03,35.99,35.99,16062.0,34.9341,34.9632,34.9244,34.9244,16062.0
2020-12-03 14:15:00,36.01,36.03,35.99,36.01,15378.0,34.9438,34.9632,34.9244,34.9438,15378.0
2020-12-03 14:20:00,36.0,36.03,35.99,35.99,15038.0,34.9341,34.9632,34.9244,34.9244,15038.0
2020-12-03 14:25:00,35.98,36.02,35.95,36.02,29198.0,34.9147,34.9535,34.8856,34.9535,29198.0
2020-12-03 14:30:00,36.02,36.08,36.01,36.08,48936.0,34.9535,35.0118,34.9438,35.0118,48936.0
2020-12-03 14:35:00,36.08,36.1,36.05,36.1,40170.0,35.0118,35.0312,34.9826,35.0312,40170.0
2020-12-03 14:40:00,36.1,36.12,36.08,36.08,103542.0,35.0312,35.0506,35.0118,35.0118,103542.0
2020-12-03 14:45:00,36.08,36.1,36.08,36.1,50484.0,35.0118,35.0312,35.0118,35.0312,50484.0
2020-12-03 14:50:00,36.12,36.14,36.09,36.14,32584.0,35.0506,35.07,35.0215,35.07,32584.0
2020-12-03 14:55:00,36.14,36.19,36.11,36.19,84572.0,35.07,35.1185,35.0409,35.1185,84572.0
2020-12-03 15:00:00,36.18,36.21,36.16,36.16,61960.0,35.1088,35.1379,35.0894,35.0894,61960.0
2020-12-03 15:05:00,36.18,36.18,36.1,36.12,51016.0,35.1088,35.1088,35.0312,35.0506,51016.0
2020-12-03 15:10:00,36.13,36.27,36.13,36.27,81184.0,35.0603,35.1961,35.0603,35.1961,81184.0
2020-12-03 15:15:00,36.26,36.28,36.24,36.27,31852.0,35.1864,35.2058,35.167,35.1961,31852.0
2020-12-03 15:20:00,36.26,36.35,36.25,36.33,123374.0,35.1864,35.2738,35.1767,35.2544,123374.0
2020-12-03 15:25:00,36.33,36.34,36.29,36.31,58830.0,35.2544,35.2641,35.2155,35.2349,58830.0
2020-12-03 15:30:00,36.33,36.33,36.21,36.24,47020.0,35.2544,35.2544,35.1379,35.167,47020.0
2020-12-03 15:35:00,36.24,36.27,35.99,35.99,170230.0,35.167,35.1961,34.9244,34.9244,170230.0
2020-12-03 15:40:00,35.97,35.98,35.63,35.85,294786.0,34.905,34.9147,34.5751,34.7886,294786.0
2020-12-03 15:45:00,35.85,36.06,35.78,35.98,297896.0,34.7886,34.9923,34.7206,34.9147,297896.0
2020-12-03 15:50:00,35.98,36.01,35.58,35.63,309556.0,34.9147,34.9438,34.5266,34.5751,309556.0
2020-12-03 15:55:00,35.66,35.92,35.61,35.91,312412.0,34.6042,34.8565,34.5557,34.8468,312412.0
2020-12-04 09:30:00,36.1,36.24,36.08,36.21,204210.0,35.0312,35.167,35.0118,35.1379,204210.0
2020-12-04 09:35:00,36.2,36.3,36.18,36.29,118210.0,35.1282,35.2252,35.1088,35.2155,118210.0
2020-12-04 09:40:00,36.29,36.41,36.27,36.34,121070.0,35.2155,35.332,35.1961,35.2641,121070.0
2020-12-04 09:45:00,36.35,36.43,36.35,36.38,119924.0,35.2738,35.3514,35.2738,35.3029,119924.0
2020-12-04 09:50:00,36.39,36.41,36.34,36.37,70292.0,35.3126,35.332,35.2641,35.2932,70292.0
2020-12-04 09:55:00,36.34,36.38,36.33,36.37,58674.0,35.2641,35.3029,35.2544,35.2932,58674.0
2020-12-04 10:00:00,36.38,36.38,36.34,36.37,60294.0,35.3029,35.3029,35.2641,35.2932,60294.0
2020-12-04 10:05:00,36.38,36.48,36.38,36.47,138432.0,35.3029,35.3999,35.3029,35.3902,138432.0
2020-12-04 10:10:00,36.46,36.46,36.37,36.4,66678.0,35.3805,35.3805,35.2932,35.3223,66678.0
2020-12-04 10:15:00,36.4,36.52,36.38,36.47,121452.0,35.3223,35.4387,35.3029,35.3902,121452.0
2020-12-04 10:20:00,36.46,36.49,36.43,36.48,43888.0,35.3805,35.4096,35.3514,35.3999,43888.0
2020-12-04 10:25:00,36.49,36.49,36.38,36.41,103628.0,35.4096,35.4096,35.3029,35.332,103628.0
2020-12-04 10:30:00,36.41,36.51,36.41,36.5,53882.0,35.332,35.429,35.332,35.4193,53882.0
2020-12-04 10:35:00,36.52,36.56,36.51,36.53,75052.0,35.4387,35.4775,35.429,35.4484,75052.0
2020-12-04 10:40:00,36.55,36.65,36.54,36.65,134438.0,35.4678,35.5649,35.4581,35.5649,134438.0
2020-12-04 10:45:00,36.65,36.68,36.59,36.62,98306.0,35.5649,35.594,35.5067,35.5358,98306.0
2020-12-04 10:50:00,36.62,36.63,36.59,36.6,48414.0,35.5358,35.5455,35.5067,35.5164,48414.0
2020-12-04 10:55:00,36.62,36.62,36.57,36.6,26430.0,35.5358,35.5358,35.4872,35.5164,26430.0
2020-12-04 11:00:00,36.61,36.66,36.55,36.57,45680.0,35.5261,35.5746,35.4678,35.4872,45680.0
2020-12-04 11:05:00,36.57,36.59,36.53,36.59,79302.0,35.4872,35.5067,35.4484,35.5067,79302.0
2020-12-04 11:10:00,36.58,36.59,36.52,36.56,74018.0,35.497,35.5067,35.4387,35.4775,74018.0
2020-12-04 11:15:00,36.56,36.56,36.53,36.55,60202.0,35.4775,35.4775,35.4484,35.4678,60202.0
2020-12-04 11:20:00,36.54,36.59,36.54,36.58,40252.0,35.4581,35.5067,35.4581,35.497,40252.0
2020-12-04 11:25:00,36.58,36.6,36.55,36.6,81296.0,35.497,35.5164,35.4678,35.5164,81296.0
2020-12-04 11:30:00,36.6,36.63,36.6,36.62,68604.0,35.5164,35.5455,35.5164,35.5358,68604.0
2020-12-04 11:35:00,36.63,36.67,36.62,36.63,89032.0,35.5455,35.5843,35.5358,35.5455,89032.0
2020-12-04 11:40:00,36.64,36.66,36.6,36.62,70484.0,35.5552,35.5746,35.5164,35.5358,70484.0
2020-12-04 11:45:00,36.63,36.63,36.6,36.63,47830.0,35.5455,35.5455,35.5164,35.5455,47830.0
2020-12-04 11:50:00,36.64,36.68,36.64,36.66,48704.0,35.5552,35.594,35.5552,35.5746,48704.0
2020-12-04 11:55:00,36.66,36.66,36.61,36.62,26916.0,35.5746,35.5746,35.5261,35.5358,26916.0
2020-12-04 12:00:00,36.62,36.64,36.62,36.63,10850.0,35.5358,35.5552,35.5358,35.5455,10850.0
2020-12-04 12:05:00,36.66,36.66,36.61,36.61,34486.0,35.5746,35.5746,35.5261,35.5261,34486.0
2020-12-04 12:10:00,36.61,36.63,36.61,36.62,27074.0,35.5261,35.5455,35.5261,35.5358,27074.0
2020-12-04 12:15:00,36.61,36.62,36.59,36.6,22888.0,35.5261,35.5358,35.5067,35.5164,22888.0
2020-12-04 12:20:00,36.6,36.64,36.57,36.64,57770.0,35.5164,35.5552,35.4872,35.5552,57770.0
2020-12-04 12:25:00,36.63,36.63,36.6,36.62,19336.0,35.5455,35.5455,35.5164,35.5358,19336.0
2020-12-04 12:30:00,36.61,36.65,36.61,36.62,17596.0,35.5261,35.5649,35.5261,35.5358,17596.0
2020-12-04 12:35:00,36.61,36.61,36.57,36.6,24072.0,35.5261,35.5261,35.4872,35.5164,24072.0
2020-12-04 12:40:00,36.6,36.62,36.6,36.6,30036.0,35.5164,35.5358,35.5164,35.5164,30036.0
2020-12-04 12:45:00,36.6,36.62,36.59,36.59,52294.0,35.5164,35.5358,35.5067,35.5067,52294.0
2020-12-04 12:50:00,36.6,36.6,36.57,36.59,14240.0,35.5164,35.5164,35.4872,35.5067,14240.0
2020-12-04 12:55:00,36.59,36.6,36.59,36.6,28700.0,35.5067,35.5164,35.5067,35.5164,28700.0
2020-12-04 13:00:00,36.6,36.64,36.59,36.6,18000.0,35.5164,35.5552,35.5067,35.5164,18000.0
2020-12-04 13:05:00,36.59,36.62,36.59,36.6,6992.0,35.5067,35.5358,35.5067,35.5164,6992.0
2020-12-04 13:10:00,36.6,36.6,36.57,36.58,14758.0,35.5164,35.5164,35.4872,35.497,14758.0
2020-12-04 13:15:00,36.58,36.6,36.58,36.6,12918.0,35.497,35.5164,35.497,35.5164,12918.0
2020-12-04 13:20:00,36.59,36.59,36.57,36.57,4588.0,35.5067,35.5067,35.4872,35.4872,4588.0
2020-12-04 13:25:00,36.58,36.58,36.56,36.57,15040.0,35.497,35.497,35.4775,35.4872,15040.0
2020-12-04 13:30:00,36.57,36.6,36.57,36.58,9028.0,35.4872,35.5164,35.4872,35.497,9028.0
2020-12-04 13:35:00,36.6,36.65,36.6,36.65,38096.0,35.5164,35.5649,35.5164,35.5649,38096.0
2020-12-04 13:40:00,36.64,36.65,36.6,36.6,47030.0,35.5552,35.5649,35.5164,35.5164,47030.0
2020-12-04 13:45:00,36.6,36.61,36.57,36.58,22630.0,35.5164,35.5261,35.4872,35.497,22630.0
2020-12-04 13:50:00,36.59,36.59,36.54,36.55,65420.0,35.5067,35.5067,35.4581,35.4678,65420.0
2020-12-04 13:55:00,36.55,36.55,36.51,36.52,31182.0,35.4678,35.4678,35.429,35.4387,31182.0
2020-12-04 14:00:00,36.52,36.55,36.52,36.52,22244.0,35.4387,35.4678,35.4387,35.4387,22244.0
2020-12-04 14:05:00,36.53,36.55,36.52,36.54,26140.0,35.4484,35.4678,35.4387,35.4581,26140.0
2020-12-04 14:10:00,36.54,36.56,36.51,36.52,34000.0,35.4581,35.4775,35.429,35.4387,34000.0
2020-12-04 14:15:00,36.52,36.6,36.52,36.58,56906.0,35.4387,35.5164,35.4387,35.497,56906.0
2020-12-04 14:20:00,36.58,36.61,36.55,36.55,68742.0,35.497,35.5261,35.4678,35.4678,68742.0
2020-12-04 14:25:00,36.56,36.57,36.47,36.49,61164.0,35.4775,35.4872,35.3902,35.4096,61164.0
2020-12-04 14:30:00,36.49,36.55,36.48,36.52,42064.0,35.4096,35.4678,35.3999,35.4387,42064.0
2020-12-04 14:35:00,36.52,36.54,36.49,36.52,11860.0,35.4387,35.4581,35.4096,35.4387,11860.0
2020-12-04 14:40:00,36.53,36.66,36.52,36.66,101640.0,35.4484,35.5746,35.4387,35.5746,101640.0
2020-12-04 14:45:00,36.66,36.67,36.63,36.65,58868.0,35.5746,35.5843,35.5455,35.5649,58868.0
2020-12-04 14:50:00,36.65,36.68,36.6,36.61,62978.0,35.5649,35.594,35.5164,35.5261,62978.0
2020-12-04 14:55:00,36.62,36.67,36.62,36.66,63814.0,35.5358,35.5843,35.5358,35.5746,63814.0
2020-12-04 15:00:00,36.67,36.71,36.63,36.65,56636.0,35.5843,35.6231,35.5455,35.5649,56636.0
2020-12-04 15:05:00,36.63,36.66,36.61,36.66,57462.0,35.5455,35.5746,35.5261,35.5746,57462.0
2020-12-04 15:10:00,36.64,36.65,36.55,36.57,39044.0,35.5552,35.5649,35.4678,35.4872,39044.0
2020-12-04 15:15:00,36.57,36.6,36.52,36.6,31628.0,35.4872,35.5164,35.4387,35.5164,31628.0
2020-12-04 15:20:00,36.59,36.64,36.56,36.63,33334.0,35.5067,35.5552,35.4775,35.5455,33334.0
2020-12-04 15:25:00,36.62,36.63,36.51,36.58,70428.0,35.5358,35.5455,35.429,35.497,70428.0
2020-12-04 15:30:00,36.6,36.66,36.6,36.66,74232.0,35.5164,35.5746,35.5164,35.5746,74232.0
2020-12-04 15:35:00,36.65,36.65,36.59,36.6,67190.0,35.5649,35.5649,35.5067,35.5164,67190.0
2020-12-04 15:40:00,36.6,36.75,36.57,36.72,72978.0,35.5164,35.6619,35.4872,35.6328,72978.0
2020-12-04 15:45:00,36.71,36.71,36.65,36.67,263240.0,35.6231,35.6231,35.5649,35.5843,263240.0
2020-12-04 15:50:00,36.65,36.74,36.6,36.74,220656.0,35.5649,35.6522,35.5164,35.6522,220656.0
2020-12-04 15:55:00,36.73,36.84,36.67,36.83,408624.0,35.6425,35.7493,35.5843,35.7395,408624.0
2020-12-07 09:30:00,36.5,36.65,36.37,36.6,406578.0,35.4193,35.5649,35.2932,35.5164,406578.0
2020-12-07 09:35:00,36.62,36.64,36.59,36.62,76966.0,35.5358,35.5552,35.5067,35.5358,76966.0
2020-12-07 09:40:00,36.62,36.63,36.6,36.63,3042.0,35.5358,35.5455,35.5164,35.5455,3042.0
2020-12-07 09:45:00,36.63,36.68,36.56,36.6,223954.0,35.5455,35.594,35.4775,35.5164,223954.0
2020-12-07 09:50:00,36.63,36.63,36.54,36.57,121530.0,35.5455,35.5455,35.4581,35.4872,121530.0
2020-12-07 09:55:00,36.56,36.7,36.55,36.7,106358.0,35.4775,35.6134,35.4678,35.6134,106358.0
2020-12-07 10:00:00,36.71,36.72,36.61,36.64,65278.0,35.6231,35.6328,35.5261,35.5552,65278.0
2020-12-07 10:05:00,36.64,36.68,36.62,36.66,72242.0,35.5552,35.594,35.5358,35.5746,72242.0
2020-12-07 10:10:00,36.68,36.72,36.68,36.71,47606.0,35.594,35.6328,35.594,35.6231,47606.0
2020-12-07 10:15:00,36.71,36.72,36.66,36.7,25504.0,35.6231,35.6328,35.5746,35.6134,25504.0
2020-12-07 10:20:00,36.7,36.74,36.68,36.72,28044.0,35.6134,35.6522,35.594,35.6328,28044.0
2020-12-07 10:25:00,36.72,36.73,36.69,36.72,22502.0,35.6328,35.6425,35.6037,35.6328,22502.0
2020-12-07 10:30:00,36.71,36.76,36.71,36.74,16768.0,35.6231,35.6716,35.6231,35.6522,16768.0
2020-12-07 10:35:00,36.75,36.76,36.73,36.73,45364.0,35.6619,35.6716,35.6425,35.6425,45364.0
2020-12-07 10:40:00,36.73,36.73,36.7,36.71,51624.0,35.6425,35.6425,35.6134,35.6231,51624.0
2020-12-07 10:45:00,36.71,36.75,36.7,36.74,15106.0,35.6231,35.6619,35.6134,35.6522,15106.0
2020-12-07 10:50:00,36.74,36.77,36.72,36.76,70282.0,35.6522,35.6813,35.6328,35.6716,70282.0
2020-12-07 10:55:00,36.76,36.77,36.68,36.7,42596.0,35.6716,35.6813,35.594,35.6134,42596.0
2020-12-07 11:00:00,36.7,36.71,36.67,36.7,27674.0,35.6134,35.6231,35.5843,35.6134,27674.0
2020-12-07 11:05:00,36.72,36.76,36.7,36.74,41106.0,35.6328,35.6716,35.6134,35.6522,41106.0
2020-12-07 11:10:00,36.74,36.75,36.72,36.72,23254.0,35.6522,35.6619,35.6328,35.6328,23254.0
2020-12-07 11:15:00,36.73,36.73,36.7,36.71,9698.0,35.6425,35.6425,35.6134,35.6231,9698.0
2020-12-07 11:20:00,36.7,36.74,36.68,36.7,11828.0,35.6134,35.6522,35.594,35.6134,11828.0
2020-12-07 11:25:00,36.7,36.75,36.67,36.74,30128.0,35.6134,35.6619,35.5843,35.6522,30128.0
2020-12-07 11:30:00,36.74,36.74,36.69,36.69,37748.0,35.6522,35.6522,35.6037,35.6037,37748.0
2020-12-07 11:35:00,36.71,36.73,36.7,36.73,7954.0,35.6231,35.6425,35.6134,35.6425,7954.0
2020-12-07 11:40:00,36.73,36.74,36.69,36.7,41700.0,35.6425,35.6522,35.6037,35.6134,41700.0
2020-12-07 11:45:00,36.71,36.77,36.71,36.74,24444.0,35.6231,35.6813,35.6231,35.6522,24444.0
2020-12-07 11:50:00,36.74,36.74,36.66,36.68,38312.0,35.6522,35.6522,35.5746,35.594,38312.0
2020-12-07 11:55:00,36.68,36.78,36.6,36.72,225948.0,35.594,35.691,35.5164,35.6328,225948.0
2020-12-07 12:00:00,36.71,36.72,36.63,36.71,60858.0,35.6231,35.6328,35.5455,35.6231,60858.0
2020-12-07 12:05:00,36.71,36.74,36.68,36.72,35704.0,35.6231,35.6522,35.594,35.6328,35704.0
2020-12-07 12:10:00,36.71,36.72,36.7,36.7,8536.0,35.6231,35.6328,35.6134,35.6134,8536.0
2020-12-07 12:15:00,36.68,36.7,36.63,36.69,45190.0,35.594,35.6134,35.5455,35.6037,45190.0
2020-12-07 12:20:00,36.68,36.68,36.63,36.63,12328.0,35.594,35.594,35.5455,35.5455,12328.0
2020-12-07 12:25:00,36.65,36.66,36.63,36.66,15652.0,35.5649,35.5746,35.5455,35.5746,15652.0
2020-12-07 12:30:00,36.66,36.67,36.61,36.63,22150.0,35.5746,35.5843,35.5261,35.5455,22150.0
2020-12-07 12:35:00,36.63,36.65,36.62,36.65,30580.0,35.5455,35.5649,35.5358,35.5649,30580.0
2020-12-07 12:40:00,36.66,36.66,36.63,36.64,14160.0,35.5746,35.5746,35.5455,35.5552,14160.0
2020-12-07 12:45:00,36.66,36.66,36.63,36.63,5258.0,35.5746,35.5746,35.5455,35.5455,5258.0
2020-12-07 12:50:00,36.65,36.66,36.6,36.6,54964.0,35.5649,35.5746,35.5164,35.5164,54964.0
2020-12-07 12:55:00,36.59,36.6,36.56,36.56,56636.0,35.5067,35.5164,35.4775,35.4775,56636.0
2020-12-07 13:00:00,36.55,36.56,36.52,36.53,57420.0,35.4678,35.4775,35.4387,35.4484,57420.0
2020-12-07 13:05:00,36.52,36.52,36.44,36.49,75358.0,35.4387,35.4387,35.3611,35.4096,75358.0
2020-12-07 13:10:00,36.48,36.48,36.37,36.38,37328.0,35.3999,35.3999,35.2932,35.3029,37328.0
2020-12-07 13:15:00,36.38,36.46,36.37,36.44,37866.0,35.3029,35.3805,35.2932,35.3611,37866.0
2020-12-07 13:20:00,36.43,36.51,36.43,36.49,28542.0,35.3514,35.429,35.3514,35.4096,28542.0
2020-12-07 13:25:00,36.5,36.51,36.46,36.47,15652.0,35.4193,35.429,35.3805,35.3902,15652.0
2020-12-07 13:30:00,36.46,36.5,36.46,36.49,29976.0,35.3805,35.4193,35.3805,35.4096,29976.0
2020-12-07 13:35:00,36.49,36.52,36.45,36.46,72286.0,35.4096,35.4387,35.3708,35.3805,72286.0
2020-12-07 13:40:00,36.46,36.46,36.33,36.35,87916.0,35.3805,35.3805,35.2544,35.2738,87916.0
2020-12-07 13:45:00,36.35,36.4,36.31,36.39,51284.0,35.2738,35.3223,35.2349,35.3126,51284.0
2020-12-07 13:50:00,36.38,36.45,36.38,36.45,45542.0,35.3029,35.3708,35.3029,35.3708,45542.0
2020-12-07 13:55:00,36.44,36.46,36.41,36.42,9516.0,35.3611,35.3805,35.332,35.3417,9516.0
2020-12-07 14:00:00,36.39,36.39,36.27,36.31,101864.0,35.3126,35.3126,35.1961,35.2349,101864.0
2020-12-07 14:05:00,36.32,36.41,36.3,36.41,87396.0,35.2446,35.332,35.2252,35.332,87396.0
2020-12-07 14:10:00,36.41,36.42,36.35,36.35,43024.0,35.332,35.3417,35.2738,35.2738,43024.0
2020-12-07 14:15:00,36.36,36.4,36.3,36.37,75168.0,35.2835,35.3223,35.2252,35.2932,75168.0
2020-12-07 14:20:00,36.38,36.45,36.37,36.43,20892.0,35.3029,35.3708,35.2932,35.3514,20892.0
2020-12-07 14:25:00,36.43,36.43,36.42,36.42,3722.0,35.3514,35.3514,35.3417,35.3417,3722.0
2020-12-07 14:30:00,36.45,36.49,36.45,36.45,60316.0,35.3708,35.4096,35.3708,35.3708,60316.0
2020-12-07 14:35:00,36.46,36.48,36.45,36.48,13346.0,35.3805,35.3999,35.3708,35.3999,13346.0
2020-12-07 14:40:00,36.48,36.5,36.48,36.5,33992.0,35.3999,35.4193,35.3999,35.4193,33992.0
2020-12-07 14:45:00,36.49,36.52,36.48,36.5,29598.0,35.4096,35.4387,35.3999,35.4193,29598.0
2020-12-07 14:50:00,36.49,36.5,36.46,36.46,21952.0,35.4096,35.4193,35.3805,35.3805,21952.0
2020-12-07 14:55:00,36.45,36.47,36.4,36.4,50350.0,35.3708,35.3902,35.3223,35.3223,50350.0
2020-12-07 15:00:00,36.43,36.45,36.37,36.43,67358.0,35.3514,35.3708,35.2932,35.3514,67358.0
2020-12-07 15:05:00,36.42,36.44,36.38,36.38,38792.0,35.3417,35.3611,35.3029,35.3029,38792.0
2020-12-07 15:10:00,36.4,36.43,36.38,36.38,14890.0,35.3223,35.3514,35.3029,35.3029,14890.0
2020-12-07 15:15:00,36.38,36.47,36.38,36.47,61542.0,35.3029,35.3902,35.3029,35.3902,61542.0
2020-12-07 15:20:00,36.46,36.49,36.46,36.49,40326.0,35.3805,35.4096,35.3805,35.4096,40326.0
2020-12-07 15:25:00,36.49,36.55,36.48,36.51,67942.0,35.4096,35.4678,35.3999,35.429,67942.0
2020-12-07 15:30:00,36.52,36.59,36.52,36.58,108574.0,35.4387,35.5067,35.4387,35.497,108574.0
2020-12-07 15:35:00,36.57,36.59,36.49,36.51,60490.0,35.4872,35.5067,35.4096,35.429,60490.0
2020-12-07 15:40:00,36.52,36.52,36.31,36.35,85538.0,35.4387,35.4387,35.2349,35.2738,85538.0
2020-12-07 15:45:00,36.34,36.38,36.22,36.26,180846.0,35.2641,35.3029,35.1476,35.1864,180846.0
2020-12-07 15:50:00,36.23,36.5,36.2,36.5,182122.0,35.1573,35.4193,35.1282,35.4193,182122.0
2020-12-07 15:55:00,36.51,36.66,36.51,36.63,339316.0,35.429,35.5746,35.429,35.5455,339316.0
2020-12-08 09:30:00,36.2,36.35,36.2,36.33,92790.0,35.1282,35.2738,35.1282,35.2544,92790.0
2020-12-08 09:35:00,36.34,36.4,36.34,36.35,74466.0,35.2641,35.3223,35.2641,35.2738,74466.0
2020-12-08 09:40:00,36.35,36.43,36.32,36.42,139982.0,35.2738,35.3514,35.2446,35.3417,139982.0
2020-12-08 09:45:00,36.44,36.45,36.32,36.33,63864.0,35.3611,35.3708,35.2446,35.2544,63864.0
2020-12-08 09:50:00,36.33,36.4,36.33,36.38,20398.0,35.2544,35.3223,35.2544,35.3029,20398.0
2020-12-08 09:55:00,36.39,36.45,36.38,36.43,63790.0,35.3126,35.3708,35.3029,35.3514,63790.0
2020-12-08 10:00:00,36.44,36.46,36.34,36.37,104778.0,35.3611,35.3805,35.2641,35.2932,104778.0
2020-12-08 10:05:00,36.36,36.52,36.36,36.51,74268.0,35.2835,35.4387,35.2835,35.429,74268.0
2020-12-08 10:10:00,36.5,36.52,36.48,36.5,88038.0,35.4193,35.4387,35.3999,35.4193,88038.0
2020-12-08 10:15:00,36.5,36.5,36.33,36.35,60210.0,35.4193,35.4193,35.2544,35.2738,60210.0
2020-12-08 10:20:00,36.33,36.33,36.24,36.25,78780.0,35.2544,35.2544,35.167,35.1767,78780.0
2020-12-08 10:25:00,36.23,36.35,36.21,36.35,50330.0,35.1573,35.2738,35.1379,35.2738,50330.0
2020-12-08 10:30:00,36.35,36.46,36.31,36.42,45264.0,35.2738,35.3805,35.2349,35.3417,45264.0
2020-12-08 10:35:00,36.41,36.47,36.41,36.45,39706.0,35.332,35.3902,35.332,35.3708,39706.0
2020-12-08 10:40:00,36.46,36.48,36.44,36.48,23260.0,35.3805,35.3999,35.3611,35.3999,23260.0
2020-12-08 10:45:00,36.48,36.52,36.45,36.52,59104.0,35.3999,35.4387,35.3708,35.4387,59104.0
2020-12-08 10:50:00,36.52,36.55,36.49,36.52,66426.0,35.4387,35.4678,35.4096,35.4387,66426.0
2020-12-08 10:55:00,36.53,36.6,36.53,36.6,70218.0,35.4484,35.5164,35.4484,35.5164,70218.0
2020-12-08 11:00:00,36.6,36.69,36.6,36.66,70590.0,35.5164,35.6037,35.5164,35.5746,70590.0
2020-12-08 11:05:00,36.67,36.68,36.62,36.62,46852.0,35.5843,35.594,35.5358,35.5358,46852.0
2020-12-08 11:10:00,36.62,36.65,36.61,36.64,42166.0,35.5358,35.5649,35.5261,35.5552,42166.0
2020-12-08 11:15:00,36.65,36.73,36.63,36.71,51040.0,35.5649,35.6425,35.5455,35.6231,51040.0
2020-12-08 11:20:00,36.72,36.74,36.66,36.69,71012.0,35.6328,35.6522,35.5746,35.6037,71012.0
2020-12-08 11:25:00,36.69,36.75,36.69,36.75,20988.0,35.6037,35.6619,35.6037,35.6619,20988.0
2020-12-08 11:30:00,36.75,36.83,36.74,36.77,87528.0,35.6619,35.7395,35.6522,35.6813,87528.0
2020-12-08 11:35:00,36.77,36.77,36.74,36.76,29488.0,35.6813,35.6813,35.6522,35.6716,29488.0
2020-12-08 11:40:00,36.76,36.76,36.7,36.7,21510.0,35.6716,35.6716,35.6134,35.6134,21510.0
2020-12-08 11:45:00,36.74,36.77,36.71,36.72,9318.0,35.6522,35.6813,35.6231,35.6328,9318.0
2020-12-08 11:50:00,36.74,36.77,36.73,36.73,16902.0,35.6522,35.6813,35.6425,35.6425,16902.0
2020-12-08 11:55:00,36.73,36.79,36.73,36.79,34458.0,35.6425,35.7007,35.6425,35.7007,34458.0
2020-12-08 12:00:00,36.77,36.81,36.77,36.8,30514.0,35.6813,35.7201,35.6813,35.7104,30514.0
2020-12-08 12:05:00,36.8,36.82,36.74,36.76,31056.0,35.7104,35.7298,35.6522,35.6716,31056.0
2020-12-08 12:10:00,36.78,36.79,36.77,36.77,7242.0,35.691,35.7007,35.6813,35.6813,7242.0
2020-12-08 12:15:00,36.79,36.79,36.74,36.79,28948.0,35.7007,35.7007,35.6522,35.7007,28948.0
2020-12-08 12:20:00,36.77,36.82,36.77,36.79,22664.0,35.6813,35.7298,35.6813,35.7007,22664.0
2020-12-08 12:25:00,36.79,36.87,36.79,36.84,79674.0,35.7007,35.7784,35.7007,35.7493,79674.0
2020-12-08 12:30:00,36.84,36.87,36.82,36.85,43562.0,35.7493,35.7784,35.7298,35.759,43562.0
2020-12-08 12:35:00,36.85,36.88,36.84,36.88,11510.0,35.759,35.7881,35.7493,35.7881,11510.0
2020-12-08 12:40:00,36.88,36.93,36.88,36.91,69126.0,35.7881,35.8366,35.7881,35.8172,69126.0
2020-12-08 12:45:00,36.9,36.91,36.87,36.9,24784.0,35.8075,35.8172,35.7784,35.8075,24784.0
2020-12-08 12:50:00,36.92,36.98,36.92,36.94,54828.0,35.8269,35.8851,35.8269,35.8463,54828.0
2020-12-08 12:55:00,36.93,36.95,36.88,36.91,34280.0,35.8366,35.856,35.7881,35.8172,34280.0
2020-12-08 13:00:00,36.91,36.93,36.88,36.93,61810.0,35.8172,35.8366,35.7881,35.8366,61810.0
2020-12-08 13:05:00,36.92,36.97,36.91,36.97,18654.0,35.8269,35.8754,35.8172,35.8754,18654.0
2020-12-08 13:10:00,36.96,36.96,36.94,36.95,11616.0,35.8657,35.8657,35.8463,35.856,11616.0
2020-12-08 13:15:00,36.94,36.96,36.91,36.93,13590.0,35.8463,35.8657,35.8172,35.8366,13590.0
2020-12-08 13:20:00,36.93,36.93,36.9,36.93,8848.0,35.8366,35.8366,35.8075,35.8366,8848.0
2020-12-08 13:25:00,36.93,36.97,36.93,36.96,30574.0,35.8366,35.8754,35.8366,35.8657,30574.0
2020-12-08 13:30:00,36.97,36.99,36.94,36.99,16554.0,35.8754,35.8948,35.8463,35.8948,16554.0
2020-12-08 13:35:00,36.98,36.99,36.94,36.96,24000.0,35.8851,35.8948,35.8463,35.8657,24000.0
2020-12-08 13:40:00,36.94,36.97,36.93,36.97,14210.0,35.8463,35.8754,35.8366,35.8754,14210.0
2020-12-08 13:45:00,36.95,36.96,36.94,36.95,21368.0,35.856,35.8657,35.8463,35.856,21368.0
2020-12-08 13:50:00,36.96,36.98,36.92,36.92,18722.0,35.8657,35.8851,35.8269,35.8269,18722.0
2020-12-08 13:55:00,36.92,36.92,36.9,36.92,11166.0,35.8269,35.8269,35.8075,35.8269,11166.0
2020-12-08 14:00:00,36.91,36.94,36.88,36.93,38964.0,35.8172,35.8463,35.7881,35.8366,38964.0
2020-12-08 14:05:00,36.92,36.92,36.87,36.92,21130.0,35.8269,35.8269,35.7784,35.8269,21130.0
2020-12-08 14:10:00,36.91,36.95,36.9,36.95,11134.0,35.8172,35.856,35.8075,35.856,11134.0
2020-12-08 14:15:00,36.94,36.97,36.93,36.96,50724.0,35.8463,35.8754,35.8366,35.8657,50724.0
2020-12-08 14:20:00,36.97,37.05,36.97,37.02,85898.0,35.8754,35.953,35.8754,35.9239,85898.0
2020-12-08 14:25:00,37.02,37.12,37.02,37.08,88984.0,35.9239,36.021,35.9239,35.9821,88984.0
2020-12-08 14:30:00,37.08,37.09,37.05,37.06,37276.0,35.9821,35.9919,35.953,35.9627,37276.0
2020-12-08 14:35:00,37.05,37.05,37.02,37.02,13024.0,35.953,35.953,35.9239,35.9239,13024.0
2020-12-08 14:40:00,37.02,37.05,36.99,37.01,34424.0,35.9239,35.953,35.8948,35.9142,34424.0
2020-12-08 14:45:00,37.0,37.01,36.92,36.95,32050.0,35.9045,35.9142,35.8269,35.856,32050.0
2020-12-08 14:50:00,36.93,36.96,36.91,36.94,39844.0,35.8366,35.8657,35.8172,35.8463,39844.0
2020-12-08 14:55:00,36.95,36.99,36.93,36.95,54042.0,35.856,35.8948,35.8366,35.856,54042.0
2020-12-08 15:00:00,36.98,36.99,36.94,36.97,34946.0,35.8851,35.8948,35.8463,35.8754,34946.0
2020-12-08 15:05:00,36.95,36.97,36.94,36.96,7738.0,35.856,35.8754,35.8463,35.8657,7738.0
2020-12-08 15:10:00,36.99,36.99,36.9,36.96,24544.0,35.8948,35.8948,35.8075,35.8657,24544.0
2020-12-08 15:15:00,36.96,36.97,36.91,36.92,34018.0,35.8657,35.8754,35.8172,35.8269,34018.0
2020-12-08 15:20:00,36.92,36.98,36.91,36.95,49928.0,35.8269,35.8851,35.8172,35.856,49928.0
2020-12-08 15:25:00,36.94,36.99,36.91,36.97,32186.0,35.8463,35.8948,35.8172,35.8754,32186.0
2020-12-08 15:30:00,36.95,37.01,36.94,36.97,45590.0,35.856,35.9142,35.8463,35.8754,45590.0
2020-12-08 15:35:00,36.96,36.96,36.91,36.93,62728.0,35.8657,35.8657,35.8172,35.8366,62728.0
2020-12-08 15:40:00,36.92,36.95,36.89,36.93,29738.0,35.8269,35.856,35.7978,35.8366,29738.0
2020-12-08 15:45:00,36.93,36.98,36.89,36.89,80396.0,35.8366,35.8851,35.7978,35.7978,80396.0
2020-12-08 15:50:00,36.88,36.97,36.87,36.91,106936.0,35.7881,35.8754,35.7784,35.8172,106936.0
2020-12-08 15:55:00,36.91,36.99,36.9,36.93,142278.0,35.8172,35.8948,35.8075,35.8366,142278.0
2020-12-09 09:30:00,37.14,37.16,37.05,37.05,168648.0,36.0404,36.0598,35.953,35.953,168648.0
2020-12-09 09:35:00,37.05,37.15,37.01,37.13,109534.0,35.953,36.0501,35.9142,36.0307,109534.0
2020-12-09 09:40:00,37.13,37.2,37.13,37.19,89948.0,36.0307,36.0986,36.0307,36.0889,89948.0
2020-12-09 09:45:00,37.2,37.2,37.1,37.12,69624.0,36.0986,36.0986,36.0016,36.021,69624.0
2020-12-09 09:50:00,37.12,37.16,37.07,37.13,75366.0,36.021,36.0598,35.9724,36.0307,75366.0
2020-12-09 09:55:00,37.15,37.17,37.13,37.14,66692.0,36.0501,36.0695,36.0307,36.0404,66692.0
2020-12-09 10:00:00,37.13,37.13,36.99,37.06,108496.0,36.0307,36.0307,35.8948,35.9627,108496.0
2020-12-09 10:05:00,37.06,37.1,37.01,37.03,57296.0,35.9627,36.0016,35.9142,35.9336,57296.0
2020-12-09 10:10:00,37.02,37.03,36.72,36.79,229552.0,35.9239,35.9336,35.6328,35.7007,229552.0
2020-12-09 10:15:00,36.79,36.99,36.75,36.99,130918.0,35.7007,35.8948,35.6619,35.8948,130918.0
2020-12-09 10:20:00,36.99,37.01,36.95,36.99,109304.0,35.8948,35.9142,35.856,35.8948,109304.0
2020-12-09 10:25:00,37.0,37.05,36.98,36.98,59462.0,35.9045,35.953,35.8851,35.8851,59462.0
2020-12-09 10:30:00,36.98,37.04,36.97,36.97,55490.0,35.8851,35.9433,35.8754,35.8754,55490.0
2020-12-09 10:35:00,36.98,36.98,36.84,36.85,52776.0,35.8851,35.8851,35.7493,35.759,52776.0
2020-12-09 10:40:00,36.85,36.91,36.82,36.87,51794.0,35.759,35.8172,35.7298,35.7784,51794.0
2020-12-09 10:45:00,36.9,36.92,36.83,36.91,31094.0,35.8075,35.8269,35.7395,35.8172,31094.0
2020-12-09 10:50:00,36.91,36.91,36.86,36.9,19118.0,35.8172,35.8172,35.7687,35.8075,19118.0
2020-12-09 10:55:00,36.9,36.9,36.83,36.88,11552.0,35.8075,35.8075,35.7395,35.7881,11552.0
2020-12-09 11:00:00,36.88,36.88,36.69,36.7,72162.0,35.7881,35.7881,35.6037,35.6134,72162.0
2020-12-09 11:05:00,36.7,36.8,36.6,36.76,123674.0,35.6134,35.7104,35.5164,35.6716,123674.0
2020-12-09 11:10:00,36.77,36.8,36.72,36.74,26674.0,35.6813,35.7104,35.6328,35.6522,26674.0
2020-12-09 11:15:00,36.74,36.74,36.66,36.66,34516.0,35.6522,35.6522,35.5746,35.5746,34516.0
2020-12-09 11:20:00,36.66,36.73,36.64,36.73,58072.0,35.5746,35.6425,35.5552,35.6425,58072.0
2020-12-09 11:25:00,36.74,36.77,36.7,36.77,30816.0,35.6522,35.6813,35.6134,35.6813,30816.0
2020-12-09 11:30:00,36.76,36.77,36.65,36.66,35086.0,35.6716,35.6813,35.5649,35.5746,35086.0
2020-12-09 11:35:00,36.65,36.77,36.62,36.74,73872.0,35.5649,35.6813,35.5358,35.6522,73872.0
2020-12-09 11:40:00,36.76,36.77,36.73,36.74,27816.0,35.6716,35.6813,35.6425,35.6522,27816.0
2020-12-09 11:45:00,36.74,36.75,36.65,36.66,35416.0,35.6522,35.6619,35.5649,35.5746,35416.0
2020-12-09 11:50:00,36.67,36.73,36.6,36.73,29558.0,35.5843,35.6425,35.5164,35.6425,29558.0
2020-12-09 11:55:00,36.74,36.82,36.71,36.8,44142.0,35.6522,35.7298,35.6231,35.7104,44142.0
2020-12-09 12:00:00,36.81,36.81,36.74,36.75,37464.0,35.7201,35.7201,35.6522,35.6619,37464.0
2020-12-09 12:05:00,36.76,36.77,36.7,36.77,19426.0,35.6716,35.6813,35.6134,35.6813,19426.0
2020-12-09 12:10:00,36.76,36.76,36.7,36.73,27802.0,35.6716,35.6716,35.6134,35.6425,27802.0
2020-12-09 12:15:00,36.73,36.73,36.62,36.65,23656.0,35.6425,35.6425,35.5358,35.5649,23656.0
2020-12-09 12:20:00,36.63,36.68,36.58,36.68,47778.0,35.5455,35.594,35.497,35.594,47778.0
2020-12-09 12:25:00,36.66,36.71,36.66,36.69,32384.0,35.5746,35.6231,35.5746,35.6037,32384.0
2020-12-09 12:30:00,36.67,36.67,36.54,36.6,32664.0,35.5843,35.5843,35.4581,35.5164,32664.0
2020-12-09 12:35:00,36.6,36.61,36.48,36.49,101138.0,35.5164,35.5261,35.3999,35.4096,101138.0
2020-12-09 12:40:00,36.49,36.53,36.42,36.43,111576.0,35.4096,35.4484,35.3417,35.3514,111576.0
2020-12-09 12:45:00,36.42,36.44,36.29,36.32,197400.0,35.3417,35.3611,35.2155,35.2446,197400.0
2020-12-09 12:50:00,36.31,36.42,36.22,36.42,122968.0,35.2349,35.3417,35.1476,35.3417,122968.0
2020-12-09 12:55:00,36.42,36.49,36.38,36.45,63800.0,35.3417,35.4096,35.3029,35.3708,63800.0
2020-12-09 13:00:00,36.42,36.43,36.22,36.22,177930.0,35.3417,35.3514,35.1476,35.1476,177930.0
2020-12-09 13:05:00,36.23,36.46,36.2,36.45,131344.0,35.1573,35.3805,35.1282,35.3708,131344.0
2020-12-09 13:10:00,36.44,36.46,36.32,36.35,72936.0,35.3611,35.3805,35.2446,35.2738,72936.0
2020-12-09 13:15:00,36.39,36.4,36.24,36.28,76998.0,35.3126,35.3223,35.167,35.2058,76998.0
2020-12-09 13:20:00,36.33,36.33,36.21,36.23,71336.0,35.2544,35.2544,35.1379,35.1573,71336.0
2020-12-09 13:25:00,36.23,36.24,36.08,36.13,234974.0,35.1573,35.167,35.0118,35.0603,234974.0
2020-12-09 13:30:00,36.12,36.13,35.95,35.95,195754.0,35.0506,35.0603,34.8856,34.8856,195754.0
2020-12-09 13:35:00,35.95,36.06,35.88,36.01,185400.0,34.8856,34.9923,34.8177,34.9438,185400.0
2020-12-09 13:40:00,36.01,36.1,35.86,36.04,199638.0,34.9438,35.0312,34.7983,34.9729,199638.0
2020-12-09 13:45:00,36.06,36.09,36.0,36.06,60932.0,34.9923,35.0215,34.9341,34.9923,60932.0
2020-12-09 13:50:00,36.04,36.05,35.9,35.93,96624.0,34.9729,34.9826,34.8371,34.8662,96624.0
2020-12-09 13:55:00,35.94,35.94,35.68,35.7,272044.0,34.8759,34.8759,34.6236,34.643,272044.0
2020-12-09 14:00:00,35.72,35.99,35.72,35.93,176958.0,34.6624,34.9244,34.6624,34.8662,176958.0
2020-12-09 14:05:00,35.94,35.98,35.88,35.92,56382.0,34.8759,34.9147,34.8177,34.8565,56382.0
2020-12-09 14:10:00,35.91,35.95,35.81,35.88,72494.0,34.8468,34.8856,34.7497,34.8177,72494.0
2020-12-09 14:15:00,35.87,35.94,35.77,35.93,64506.0,34.808,34.8759,34.7109,34.8662,64506.0
2020-12-09 14:20:00,35.92,36.06,35.87,36.06,73040.0,34.8565,34.9923,34.808,34.9923,73040.0
2020-12-09 14:25:00,36.05,36.15,36.02,36.14,91706.0,34.9826,35.0797,34.9535,35.07,91706.0
2020-12-09 14:30:00,36.13,36.13,35.93,35.97,83396.0,35.0603,35.0603,34.8662,34.905,83396.0
2020-12-09 14:35:00,35.99,36.02,35.88,35.88,72522.0,34.9244,34.9535,34.8177,34.8177,72522.0
2020-12-09 14:40:00,35.91,35.95,35.78,35.81,102708.0,34.8468,34.8856,34.7206,34.7497,102708.0
2020-12-09 14:45:00,35.8,35.98,35.77,35.9,173764.0,34.74,34.9147,34.7109,34.8371,173764.0
2020-12-09 14:50:00,35.9,35.92,35.8,35.88,83872.0,34.8371,34.8565,34.74,34.8177,83872.0
2020-12-09 14:55:00,35.88,35.99,35.86,35.96,41648.0,34.8177,34.9244,34.7983,34.8953,41648.0
2020-12-09 15:00:00,35.93,35.98,35.84,35.87,43928.0,34.8662,34.9147,34.7789,34.808,43928.0
2020-12-09 15:05:00,35.89,36.04,35.88,36.04,89918.0,34.8274,34.9729,34.8177,34.9729,89918.0
2020-12-09 15:10:00,36.02,36.08,35.95,35.98,107642.0,34.9535,35.0118,34.8856,34.9147,107642.0
2020-12-09 15:15:00,35.96,35.98,35.85,35.9,34116.0,34.8953,34.9147,34.7886,34.8371,34116.0
2020-12-09 15:20:00,35.9,35.98,35.79,35.79,73896.0,34.8371,34.9147,34.7303,34.7303,73896.0
2020-12-09 15:25:00,35.81,35.81,35.68,35.72,97182.0,34.7497,34.7497,34.6236,34.6624,97182.0
2020-12-09 15:30:00,35.72,35.87,35.71,35.83,166822.0,34.6624,34.808,34.6527,34.7692,166822.0
2020-12-09 15:35:00,35.82,35.88,35.74,35.85,93954.0,34.7595,34.8177,34.6818,34.7886,93954.0
2020-12-09 15:40:00,35.87,36.09,35.87,36.07,137266.0,34.808,35.0215,34.808,35.0021,137266.0
2020-12-09 15:45:00,36.06,36.13,35.94,35.95,211874.0,34.9923,35.0603,34.8759,34.8856,211874.0
2020-12-09 15:50:00,35.96,36.12,35.95,36.09,162032.0,34.8953,35.0506,34.8856,35.0215,162032.0
2020-12-09 15:55:00,36.1,36.29,35.95,35.96,526678.0,35.0312,35.2155,34.8856,34.8953,526678.0
2020-12-10 09:30:00,35.5,35.62,35.22,35.26,268216.0,34.4489,34.5654,34.1772,34.216,268216.0
2020-12-10 09:35:00,35.25,35.68,35.25,35.68,208494.0,34.2063,34.6236,34.2063,34.6236,208494.0
2020-12-10 09:40:00,35.68,35.85,35.66,35.66,201228.0,34.6236,34.7886,34.6042,34.6042,201228.0
2020-12-10 09:45:00,35.66,35.83,35.66,35.83,83210.0,34.6042,34.7692,34.6042,34.7692,83210.0
2020-12-10 09:50:00,35.84,36.02,35.84,35.95,175738.0,34.7789,34.9535,34.7789,34.8856,175738.0
2020-12-10 09:55:00,36.0,36.09,35.94,36.03,116346.0,34.9341,35.0215,34.8759,34.9632,116346.0
2020-12-10 10:00:00,36.04,36.07,35.93,35.95,106872.0,34.9729,35.0021,34.8662,34.8856,106872.0
2020-12-10 10:05:00,35.97,36.13,35.9,36.08,150936.0,34.905,35.0603,34.8371,35.0118,150936.0
2020-12-10 10:10:00,36.07,36.15,36.03,36.04,77460.0,35.0021,35.0797,34.9632,34.9729,77460.0
2020-12-10 10:15:00,36.04,36.1,35.99,36.08,81758.0,34.9729,35.0312,34.9244,35.0118,81758.0
2020-12-10 10:20:00,36.09,36.14,36.06,36.06,84996.0,35.0215,35.07,34.9923,34.9923,84996.0
2020-12-10 10:25:00,36.05,36.07,35.98,35.98,80906.0,34.9826,35.0021,34.9147,34.9147,80906.0
2020-12-10 10:30:00,35.98,36.01,35.85,35.87,66354.0,34.9147,34.9438,34.7886,34.808,66354.0
2020-12-10 10:35:00,35.86,36.08,35.86,36.06,123776.0,34.7983,35.0118,34.7983,34.9923,123776.0
2020-12-10 10:40:00,36.07,36.08,35.99,36.02,46316.0,35.0021,35.0118,34.9244,34.9535,46316.0
2020-12-10 10:45:00,36.01,36.03,35.94,35.99,44982.0,34.9438,34.9632,34.8759,34.9244,44982.0
2020-12-10 10:50:00,36.02,36.17,36.02,36.17,84830.0,34.9535,35.0991,34.9535,35.0991,84830.0
2020-12-10 10:55:00,36.16,36.19,36.09,36.1,43594.0,35.0894,35.1185,35.0215,35.0312,43594.0
2020-12-10 11:00:00,36.12,36.15,36.06,36.1,33156.0,35.0506,35.0797,34.9923,35.0312,33156.0
2020-12-10 11:05:00,36.1,36.15,36.02,36.02,36578.0,35.0312,35.0797,34.9535,34.9535,36578.0
2020-12-10 11:10:00,36.02,36.09,35.98,36.09,54116.0,34.9535,35.0215,34.9147,35.0215,54116.0
2020-12-10 11:15:00,36.1,36.18,36.1,36.17,26166.0,35.0312,35.1088,35.0312,35.0991,26166.0
2020-12-10 11:20:00,36.2,36.21,36.11,36.21,199486.0,35.1282,35.1379,35.0409,35.1379,199486.0
2020-12-10 11:25:00,36.21,36.23,36.14,36.15,58614.0,35.1379,35.1573,35.07,35.0797,58614.0
2020-12-10 11:30:00,36.15,36.16,36.06,36.09,30180.0,35.0797,35.0894,34.9923,35.0215,30180.0
2020-12-10 11:35:00,36.1,36.1,36.01,36.02,19588.0,35.0312,35.0312,34.9438,34.9535,19588.0
2020-12-10 11:40:00,36.05,36.05,35.97,36.01,63386.0,34.9826,34.9826,34.905,34.9438,63386.0
2020-12-10 11:45:00,36.0,36.04,35.93,35.95,51646.0,34.9341,34.9729,34.8662,34.8856,51646.0
2020-12-10 11:50:00,35.93,35.93,35.79,35.8,88226.0,34.8662,34.8662,34.7303,34.74,88226.0
2020-12-10 11:55:00,35.8,35.82,35.74,35.8,57324.0,34.74,34.7595,34.6818,34.74,57324.0
2020-12-10 12:00:00,35.79,35.92,35.75,35.91,82154.0,34.7303,34.8565,34.6915,34.8468,82154.0
2020-12-10 12:05:00,35.92,35.99,35.91,35.99,40962.0,34.8565,34.9244,34.8468,34.9244,40962.0
2020-12-10 12:10:00,35.99,36.01,35.95,35.95,37926.0,34.9244,34.9438,34.8856,34.8856,37926.0
2020-12-10 12:15:00,35.96,36.02,35.95,35.95,42270.0,34.8953,34.9535,34.8856,34.8856,42270.0
2020-12-10 12:20:00,35.98,35.98,35.88,35.96,23108.0,34.9147,34.9147,34.8177,34.8953,23108.0
2020-12-10 12:25:00,35.99,36.01,35.93,35.95,10708.0,34.9244,34.9438,34.8662,34.8856,10708.0
2020-12-10 12:30:00,35.98,36.06,35.96,35.99,43248.0,34.9147,34.9923,34.8953,34.9244,43248.0
2020-12-10 12:35:00,35.99,36.02,35.96,35.97,25338.0,34.9244,34.9535,34.8953,34.905,25338.0
2020-12-10 12:40:00,35.97,35.99,35.96,35.97,18066.0,34.905,34.9244,34.8953,34.905,18066.0
2020-12-10 12:45:00,35.98,36.02,35.88,35.9,53034.0,34.9147,34.9535,34.8177,34.8371,53034.0
2020-12-10 12:50:00,35.88,35.91,35.8,35.8,72554.0,34.8177,34.8468,34.74,34.74,72554.0
2020-12-10 12:55:00,35.8,35.85,35.77,35.85,88056.0,34.74,34.7886,34.7109,34.7886,88056.0
2020-12-10 13:00:00,35.8,35.94,35.8,35.88,74246.0,34.74,34.8759,34.74,34.8177,74246.0
2020-12-10 13:05:00,35.89,35.98,35.89,35.97,43176.0,34.8274,34.9147,34.8274,34.905,43176.0
2020-12-10 13:10:00,35.95,36.07,35.95,36.04,17568.0,34.8856,35.0021,34.8856,34.9729,17568.0
2020-12-10 13:15:00,36.06,36.07,35.99,36.05,45296.0,34.9923,35.0021,34.9244,34.9826,45296.0
2020-12-10 13:20:00,36.04,36.05,35.99,36.01,12700.0,34.9729,34.9826,34.9244,34.9438,12700.0
2020-12-10 13:25:00,36.01,36.08,36.01,36.02,39732.0,34.9438,35.0118,34.9438,34.9535,39732.0
2020-12-10 13:30:00,36.06,36.06,35.92,35.98,28826.0,34.9923,34.9923,34.8565,34.9147,28826.0
2020-12-10 13:35:00,35.96,35.99,35.88,35.99,46022.0,34.8953,34.9244,34.8177,34.9244,46022.0
2020-12-10 13:40:00,35.98,35.98,35.91,35.92,28432.0,34.9147,34.9147,34.8468,34.8565,28432.0
2020-12-10 13:45:00,35.92,35.93,35.84,35.92,61750.0,34.8565,34.8662,34.7789,34.8565,61750.0
2020-12-10 13:50:00,35.9,35.95,35.86,35.93,43532.0,34.8371,34.8856,34.7983,34.8662,43532.0
2020-12-10 13:55:00,35.92,35.93,35.81,35.86,41208.0,34.8565,34.8662,34.7497,34.7983,41208.0
2020-12-10 14:00:00,35.91,35.92,35.77,35.84,39082.0,34.8468,34.8565,34.7109,34.7789,39082.0
2020-12-10 14:05:00,35.84,35.89,35.83,35.85,32204.0,34.7789,34.8274,34.7692,34.7886,32204.0
2020-12-10 14:10:00,35.83,35.84,35.71,35.71,94896.0,34.7692,34.7789,34.6527,34.6527,94896.0
2020-12-10 14:15:00,35.72,35.73,35.66,35.71,86116.0,34.6624,34.6721,34.6042,34.6527,86116.0
2020-12-10 14:20:00,35.71,35.74,35.62,35.65,39046.0,34.6527,34.6818,34.5654,34.5945,39046.0
2020-12-10 14:25:00,35.67,35.73,35.66,35.67,26036.0,34.6139,34.6721,34.6042,34.6139,26036.0
2020-12-10 14:30:00,35.67,35.74,35.65,35.72,42870.0,34.6139,34.6818,34.5945,34.6624,42870.0
2020-12-10 14:35:00,35.72,35.81,35.71,35.81,46132.0,34.6624,34.7497,34.6527,34.7497,46132.0
2020-12-10 14:40:00,35.79,35.79,35.73,35.76,26960.0,34.7303,34.7303,34.6721,34.7012,26960.0
2020-12-10 14:45:00,35.77,35.82,35.75,35.77,13734.0,34.7109,34.7595,34.6915,34.7109,13734.0
2020-12-10 14:50:00,35.77,35.81,35.75,35.75,61472.0,34.7109,34.7497,34.6915,34.6915,61472.0
2020-12-10 14:55:00,35.76,35.82,35.63,35.69,69630.0,34.7012,34.7595,34.5751,34.6333,69630.0
2020-12-10 15:00:00,35.7,35.82,35.69,35.78,54322.0,34.643,34.7595,34.6333,34.7206,54322.0
2020-12-10 15:05:00,35.8,35.88,35.76,35.77,66742.0,34.74,34.8177,34.7012,34.7109,66742.0
2020-12-10 15:10:00,35.81,35.9,35.77,35.85,44332.0,34.7497,34.8371,34.7109,34.7886,44332.0
2020-12-10 15:15:00,35.87,35.96,35.86,35.94,104130.0,34.808,34.8953,34.7983,34.8759,104130.0
2020-12-10 15:20:00,35.94,35.99,35.92,35.97,28452.0,34.8759,34.9244,34.8565,34.905,28452.0
2020-12-10 15:25:00,35.95,35.97,35.91,35.96,73812.0,34.8856,34.905,34.8468,34.8953,73812.0
2020-12-10 15:30:00,35.97,36.02,35.91,35.92,82514.0,34.905,34.9535,34.8468,34.8565,82514.0
2020-12-10 15:35:00,35.93,36.01,35.9,35.99,50252.0,34.8662,34.9438,34.8371,34.9244,50252.0
2020-12-10 15:40:00,35.99,36.05,35.96,35.99,53846.0,34.9244,34.9826,34.8953,34.9244,53846.0
2020-12-10 15:45:00,36.0,36.1,36.0,36.02,137698.0,34.9341,35.0312,34.9341,34.9535,137698.0
2020-12-10 15:50:00,36.03,36.12,36.03,36.1,89124.0,34.9632,35.0506,34.9632,35.0312,89124.0
2020-12-10 15:55:00,36.12,36.12,35.89,35.89,179026.0,35.0506,35.0506,34.8274,34.8274,179026.0
2020-12-11 09:30:00,35.35,35.48,35.32,35.39,302476.0,34.3034,34.4295,34.2743,34.3422,302476.0
2020-12-11 09:35:00,35.38,35.48,35.33,35.46,212572.0,34.3325,34.4295,34.284,34.4101,212572.0
2020-12-11 09:40:00,35.46,35.49,35.21,35.24,216044.0,34.4101,34.4392,34.1675,34.1966,216044.0
2020-12-11 09:45:00,35.22,35.36,35.2,35.35,137526.0,34.1772,34.3131,34.1578,34.3034,137526.0
2020-12-11 09:50:00,35.27,35.44,35.18,35.43,187332.0,34.2257,34.3907,34.1384,34.381,187332.0
2020-12-11 09:55:00,35.44,35.48,35.37,35.43,97882.0,34.3907,34.4295,34.3228,34.381,97882.0
2020-12-11 10:00:00,35.41,35.61,35.41,35.54,95062.0,34.3616,34.5557,34.3616,34.4877,95062.0
2020-12-11 10:05:00,35.52,35.6,35.5,35.56,26648.0,34.4683,34.546,34.4489,34.5072,26648.0
2020-12-11 10:10:00,35.57,35.62,35.52,35.62,62882.0,34.5169,34.5654,34.4683,34.5654,62882.0
2020-12-11 10:15:00,35.62,35.67,35.56,35.64,55614.0,34.5654,34.6139,34.5072,34.5848,55614.0
2020-12-11 10:20:00,35.63,35.63,35.51,35.52,38486.0,34.5751,34.5751,34.4586,34.4683,38486.0
2020-12-11 10:25:00,35.52,35.61,35.51,35.52,53614.0,34.4683,34.5557,34.4586,34.4683,53614.0
2020-12-11 10:30:00,35.54,35.54,35.43,35.51,81676.0,34.4877,34.4877,34.381,34.4586,81676.0
2020-12-11 10:35:00,35.49,35.5,35.42,35.47,73904.0,34.4392,34.4489,34.3713,34.4198,73904.0
2020-12-11 10:40:00,35.47,35.48,35.43,35.45,29150.0,34.4198,34.4295,34.381,34.4004,29150.0
2020-12-11 10:45:00,35.42,35.43,35.34,35.36,56880.0,34.3713,34.381,34.2937,34.3131,56880.0
2020-12-11 10:50:00,35.35,35.37,35.29,35.3,62450.0,34.3034,34.3228,34.2451,34.2548,62450.0
2020-12-11 10:55:00,35.3,35.38,35.29,35.38,63076.0,34.2548,34.3325,34.2451,34.3325,63076.0
2020-12-11 11:00:00,35.4,35.49,35.4,35.44,54146.0,34.3519,34.4392,34.3519,34.3907,54146.0
2020-12-11 11:05:00,35.44,35.48,35.38,35.41,38462.0,34.3907,34.4295,34.3325,34.3616,38462.0
2020-12-11 11:10:00,35.43,35.45,35.38,35.45,29692.0,34.381,34.4004,34.3325,34.4004,29692.0
2020-12-11 11:15:00,35.44,35.47,35.42,35.44,34478.0,34.3907,34.4198,34.3713,34.3907,34478.0
2020-12-11 11:20:00,35.44,35.45,35.28,35.28,39440.0,34.3907,34.4004,34.2354,34.2354,39440.0
2020-12-11 11:25:00,35.32,35.32,35.26,35.26,26566.0,34.2743,34.2743,34.216,34.216,26566.0
2020-12-11 11:30:00,35.26,35.32,35.25,35.25,43710.0,34.216,34.2743,34.2063,34.2063,43710.0
2020-12-11 11:35:00,35.27,35.27,35.1,35.13,82434.0,34.2257,34.2257,34.0608,34.0899,82434.0
2020-12-11 11:40:00,35.13,35.21,35.09,35.09,32638.0,34.0899,34.1675,34.0511,34.0511,32638.0
2020-12-11 11:45:00,35.08,35.2,35.02,35.2,40298.0,34.0414,34.1578,33.9831,34.1578,40298.0
2020-12-11 11:50:00,35.19,35.24,35.18,35.22,40310.0,34.1481,34.1966,34.1384,34.1772,40310.0
2020-12-11 11:55:00,35.22,35.23,35.15,35.18,42092.0,34.1772,34.1869,34.1093,34.1384,42092.0
2020-12-11 12:00:00,35.21,35.24,35.13,35.14,299690.0,34.1675,34.1966,34.0899,34.0996,299690.0
2020-12-11 12:05:00,35.13,35.19,35.09,35.09,32406.0,34.0899,34.1481,34.0511,34.0511,32406.0
2020-12-11 12:10:00,35.1,35.12,34.97,34.97,128938.0,34.0608,34.0802,33.9346,33.9346,128938.0
2020-12-11 12:15:00,34.96,35.07,34.9,34.92,183086.0,33.9249,34.0317,33.8667,33.8861,183086.0
2020-12-11 12:20:00,34.92,34.99,34.88,34.98,57032.0,33.8861,33.954,33.8473,33.9443,57032.0
2020-12-11 12:25:00,34.97,35.03,34.94,35.02,41510.0,33.9346,33.9928,33.9055,33.9831,41510.0
2020-12-11 12:30:00,35.02,35.02,34.94,34.95,10080.0,33.9831,33.9831,33.9055,33.9152,10080.0
2020-12-11 12:35:00,34.92,34.97,34.88,34.91,143530.0,33.8861,33.9346,33.8473,33.8764,143530.0
2020-12-11 12:40:00,34.92,35.01,34.92,35.0,35524.0,33.8861,33.9734,33.8861,33.9637,35524.0
2020-12-11 12:45:00,34.98,35.1,34.97,35.1,84804.0,33.9443,34.0608,33.9346,34.0608,84804.0
2020-12-11 12:50:00,35.09,35.16,35.07,35.15,41690.0,34.0511,34.119,34.0317,34.1093,41690.0
2020-12-11 12:55:00,35.16,35.19,35.13,35.17,47806.0,34.119,34.1481,34.0899,34.1287,47806.0
2020-12-11 13:00:00,35.16,35.23,35.15,35.23,35034.0,34.119,34.1869,34.1093,34.1869,35034.0
2020-12-11 13:05:00,35.23,35.23,35.18,35.2,15678.0,34.1869,34.1869,34.1384,34.1578,15678.0
2020-12-11 13:10:00,35.19,35.31,35.19,35.29,90482.0,34.1481,34.2646,34.1481,34.2451,90482.0
2020-12-11 13:15:00,35.29,35.32,35.23,35.23,74916.0,34.2451,34.2743,34.1869,34.1869,74916.0
2020-12-11 13:20:00,35.23,35.23,35.17,35.17,28918.0,34.1869,34.1869,34.1287,34.1287,28918.0
2020-12-11 13:25:00,35.18,35.28,35.16,35.28,35648.0,34.1384,34.2354,34.119,34.2354,35648.0
2020-12-11 13:30:00,35.29,35.38,35.28,35.38,53848.0,34.2451,34.3325,34.2354,34.3325,53848.0
2020-12-11 13:35:00,35.38,35.47,35.38,35.43,51084.0,34.3325,34.4198,34.3325,34.381,51084.0
2020-12-11 13:40:00,35.44,35.46,35.41,35.43,75976.0,34.3907,34.4101,34.3616,34.381,75976.0
2020-12-11 13:45:00,35.43,35.47,35.38,35.45,51814.0,34.381,34.4198,34.3325,34.4004,51814.0
2020-12-11 13:50:00,35.43,35.6,35.42,35.6,112262.0,34.381,34.546,34.3713,34.546,112262.0
2020-12-11 13:55:00,35.6,35.67,35.55,35.59,116894.0,34.546,34.6139,34.4974,34.5363,116894.0
2020-12-11 14:00:00,35.6,35.6,35.53,35.54,37434.0,34.546,34.546,34.478,34.4877,37434.0
2020-12-11 14:05:00,35.54,35.66,35.51,35.57,63160.0,34.4877,34.6042,34.4586,34.5169,63160.0
2020-12-11 14:10:00,35.58,35.6,35.55,35.55,30626.0,34.5266,34.546,34.4974,34.4974,30626.0
2020-12-11 14:15:00,35.57,35.61,35.55,35.6,87756.0,34.5169,34.5557,34.4974,34.546,87756.0
2020-12-11 14:20:00,35.6,35.67,35.57,35.63,49928.0,34.546,34.6139,34.5169,34.5751,49928.0
2020-12-11 14:25:00,35.63,35.65,35.54,35.58,35562.0,34.5751,34.5945,34.4877,34.5266,35562.0
2020-12-11 14:30:00,35.6,35.74,35.6,35.72,68524.0,34.546,34.6818,34.546,34.6624,68524.0
2020-12-11 14:35:00,35.72,35.72,35.66,35.68,63678.0,34.6624,34.6624,34.6042,34.6236,63678.0
2020-12-11 14:40:00,35.68,35.73,35.63,35.7,51004.0,34.6236,34.6721,34.5751,34.643,51004.0
2020-12-11 14:45:00,35.7,35.74,35.67,35.71,37000.0,34.643,34.6818,34.6139,34.6527,37000.0
2020-12-11 14:50:00,35.7,35.72,35.59,35.62,58028.0,34.643,34.6624,34.5363,34.5654,58028.0
2020-12-11 14:55:00,35.62,35.66,35.58,35.58,35730.0,34.5654,34.6042,34.5266,34.5266,35730.0
2020-12-11 15:00:00,35.6,35.65,35.55,35.55,52840.0,34.546,34.5945,34.4974,34.4974,52840.0
2020-12-11 15:05:00,35.55,35.58,35.52,35.56,41746.0,34.4974,34.5266,34.4683,34.5072,41746.0
2020-12-11 15:10:00,35.57,35.66,35.56,35.65,36444.0,34.5169,34.6042,34.5072,34.5945,36444.0
2020-12-11 15:15:00,35.66,35.85,35.66,35.82,148298.0,34.6042,34.7886,34.6042,34.7595,148298.0
2020-12-11 15:20:00,35.81,35.81,35.73,35.74,27456.0,34.7497,34.7497,34.6721,34.6818,27456.0
2020-12-11 15:25:00,35.74,35.77,35.69,35.7,35854.0,34.6818,34.7109,34.6333,34.643,35854.0
2020-12-11 15:30:00,35.72,35.8,35.69,35.71,48218.0,34.6624,34.74,34.6333,34.6527,48218.0
2020-12-11 15:35:00,35.7,35.8,35.7,35.75,24318.0,34.643,34.74,34.643,34.6915,24318.0
2020-12-11 15:40:00,35.75,35.84,35.72,35.73,106700.0,34.6915,34.7789,34.6624,34.6721,106700.0
2020-12-11 15:45:00,35.73,35.74,35.62,35.65,81710.0,34.6721,34.6818,34.5654,34.5945,81710.0
2020-12-11 15:50:00,35.63,35.74,35.6,35.69,112398.0,34.5751,34.6818,34.546,34.6333,112398.0
2020-12-11 15:55:00,35.7,35.79,35.65,35.76,263994.0,34.643,34.7303,34.5945,34.7012,263994.0
2020-12-14 09:30:00,36.46,36.51,36.38,36.48,292752.0,35.3805,35.429,35.3029,35.3999,292752.0
2020-12-14 09:35:00,36.48,36.68,36.48,36.68,266704.0,35.3999,35.594,35.3999,35.594,266704.0
2020-12-14 09:40:00,36.68,36.71,36.63,36.7,109902.0,35.594,35.6231,35.5455,35.6134,109902.0
2020-12-14 09:45:00,36.7,36.74,36.59,36.68,125824.0,35.6134,35.6522,35.5067,35.594,125824.0
2020-12-14 09:50:00,36.68,36.72,36.63,36.69,63382.0,35.594,35.6328,35.5455,35.6037,63382.0
2020-12-14 09:55:00,36.69,36.73,36.65,36.71,93014.0,35.6037,35.6425,35.5649,35.6231,93014.0
2020-12-14 10:00:00,36.72,36.78,36.7,36.76,273756.0,35.6328,35.691,35.6134,35.6716,273756.0
2020-12-14 10:05:00,36.76,36.8,36.73,36.74,84998.0,35.6716,35.7104,35.6425,35.6522,84998.0
2020-12-14 10:10:00,36.74,36.75,36.66,36.7,96492.0,35.6522,35.6619,35.5746,35.6134,96492.0
2020-12-14 10:15:00,36.7,36.77,36.7,36.71,45874.0,35.6134,35.6813,35.6134,35.6231,45874.0
2020-12-14 10:20:00,36.72,36.74,36.68,36.74,70640.0,35.6328,35.6522,35.594,35.6522,70640.0
2020-12-14 10:25:00,36.73,36.77,36.7,36.76,89860.0,35.6425,35.6813,35.6134,35.6716,89860.0
2020-12-14 10:30:00,36.76,36.8,36.7,36.7,131198.0,35.6716,35.7104,35.6134,35.6134,131198.0
2020-12-14 10:35:00,36.7,36.71,36.65,36.65,93936.0,35.6134,35.6231,35.5649,35.5649,93936.0
2020-12-14 10:40:00,36.67,36.68,36.57,36.62,99458.0,35.5843,35.594,35.4872,35.5358,99458.0
2020-12-14 10:45:00,36.62,36.63,36.43,36.43,103192.0,35.5358,35.5455,35.3514,35.3514,103192.0
2020-12-14 10:50:00,36.42,36.5,36.42,36.49,37342.0,35.3417,35.4193,35.3417,35.4096,37342.0
2020-12-14 10:55:00,36.5,36.52,36.27,36.29,127302.0,35.4193,35.4387,35.1961,35.2155,127302.0
2020-12-14 11:00:00,36.27,36.32,36.22,36.32,76662.0,35.1961,35.2446,35.1476,35.2446,76662.0
2020-12-14 11:05:00,36.33,36.35,36.16,36.17,152732.0,35.2544,35.2738,35.0894,35.0991,152732.0
2020-12-14 11:10:00,36.15,36.32,36.15,36.31,78762.0,35.0797,35.2446,35.0797,35.2349,78762.0
2020-12-14 11:15:00,36.31,36.41,36.3,36.4,51888.0,35.2349,35.332,35.2252,35.3223,51888.0
2020-12-14 11:20:00,36.41,36.41,36.34,36.38,37504.0,35.332,35.332,35.2641,35.3029,37504.0
2020-12-14 11:25:00,36.38,36.38,36.2,36.21,40848.0,35.3029,35.3029,35.1282,35.1379,40848.0
2020-12-14 11:30:00,36.21,36.27,36.02,36.11,126124.0,35.1379,35.1961,34.9535,35.0409,126124.0
2020-12-14 11:35:00,36.1,36.21,36.08,36.12,81850.0,35.0312,35.1379,35.0118,35.0506,81850.0
2020-12-14 11:40:00,36.1,36.16,36.08,36.13,25266.0,35.0312,35.0894,35.0118,35.0603,25266.0
2020-12-14 11:45:00,36.11,36.23,36.1,36.19,68276.0,35.0409,35.1573,35.0312,35.1185,68276.0
2020-12-14 11:50:00,36.2,36.26,36.16,36.26,83510.0,35.1282,35.1864,35.0894,35.1864,83510.0
2020-12-14 11:55:00,36.26,36.26,36.17,36.2,44310.0,35.1864,35.1864,35.0991,35.1282,44310.0
2020-12-14 12:00:00,36.21,36.22,36.12,36.18,38752.0,35.1379,35.1476,35.0506,35.1088,38752.0
2020-12-14 12:05:00,36.18,36.22,36.14,36.16,15342.0,35.1088,35.1476,35.07,35.0894,15342.0
2020-12-14 12:10:00,36.19,36.23,36.13,36.22,38084.0,35.1185,35.1573,35.0603,35.1476,38084.0
2020-12-14 12:15:00,36.2,36.22,36.08,36.08,43584.0,35.1282,35.1476,35.0118,35.0118,43584.0
2020-12-14 12:20:00,36.1,36.13,36.1,36.1,43354.0,35.0312,35.0603,35.0312,35.0312,43354.0
2020-12-14 12:25:00,36.08,36.13,36.02,36.11,35364.0,35.0118,35.0603,34.9535,35.0409,35364.0
2020-12-14 12:30:00,36.1,36.11,36.04,36.1,30486.0,35.0312,35.0409,34.9729,35.0312,30486.0
2020-12-14 12:35:00,36.11,36.12,36.01,36.04,37672.0,35.0409,35.0506,34.9438,34.9729,37672.0
2020-12-14 12:40:00,36.01,36.02,35.94,35.99,89894.0,34.9438,34.9535,34.8759,34.9244,89894.0
2020-12-14 12:45:00,35.99,35.99,35.93,35.94,30200.0,34.9244,34.9244,34.8662,34.8759,30200.0
2020-12-14 12:50:00,35.93,35.97,35.91,35.97,85944.0,34.8662,34.905,34.8468,34.905,85944.0
2020-12-14 12:55:00,35.96,35.96,35.87,35.93,70036.0,34.8953,34.8953,34.808,34.8662,70036.0
2020-12-14 13:00:00,35.95,36.02,35.93,35.94,81676.0,34.8856,34.9535,34.8662,34.8759,81676.0
2020-12-14 13:05:00,35.94,35.95,35.79,35.8,100882.0,34.8759,34.8856,34.7303,34.74,100882.0
2020-12-14 13:10:00,35.8,35.93,35.77,35.9,91570.0,34.74,34.8662,34.7109,34.8371,91570.0
2020-12-14 13:15:00,35.88,35.93,35.88,35.93,7890.0,34.8177,34.8662,34.8177,34.8662,7890.0
2020-12-14 13:20:00,35.92,35.97,35.88,35.88,64928.0,34.8565,34.905,34.8177,34.8177,64928.0
2020-12-14 13:25:00,35.91,35.95,35.85,35.85,32544.0,34.8468,34.8856,34.7886,34.7886,32544.0
2020-12-14 13:30:00,35.85,35.98,35.85,35.98,57832.0,34.7886,34.9147,34.7886,34.9147,57832.0
2020-12-14 13:35:00,35.97,35.99,35.94,35.97,59182.0,34.905,34.9244,34.8759,34.905,59182.0
2020-12-14 13:40:00,35.98,36.0,35.95,35.95,43420.0,34.9147,34.9341,34.8856,34.8856,43420.0
2020-12-14 13:45:00,35.93,35.94,35.82,35.87,81064.0,34.8662,34.8759,34.7595,34.808,81064.0
2020-12-14 13:50:00,35.87,35.98,35.87,35.98,39648.0,34.808,34.9147,34.808,34.9147,39648.0
2020-12-14 13:55:00,35.96,36.02,35.91,35.93,45910.0,34.8953,34.9535,34.8468,34.8662,45910.0
2020-12-14 14:00:00,35.95,35.99,35.84,35.87,32346.0,34.8856,34.9244,34.7789,34.808,32346.0
2020-12-14 14:05:00,35.88,35.96,35.88,35.92,52472.0,34.8177,34.8953,34.8177,34.8565,52472.0
2020-12-14 14:10:00,35.93,35.94,35.82,35.82,58232.0,34.8662,34.8759,34.7595,34.7595,58232.0
2020-12-14 14:15:00,35.87,35.9,35.77,35.9,13294.0,34.808,34.8371,34.7109,34.8371,13294.0
2020-12-14 14:20:00,35.88,35.89,35.82,35.86,19720.0,34.8177,34.8274,34.7595,34.7983,19720.0
2020-12-14 14:25:00,35.87,35.88,35.8,35.85,55278.0,34.808,34.8177,34.74,34.7886,55278.0
2020-12-14 14:30:00,35.83,35.84,35.67,35.69,96448.0,34.7692,34.7789,34.6139,34.6333,96448.0
2020-12-14 14:35:00,35.71,35.72,35.59,35.63,111722.0,34.6527,34.6624,34.5363,34.5751,111722.0
2020-12-14 14:40:00,35.65,35.77,35.63,35.77,54934.0,34.5945,34.7109,34.5751,34.7109,54934.0
2020-12-14 14:45:00,35.76,35.78,35.7,35.77,66720.0,34.7012,34.7206,34.643,34.7109,66720.0
2020-12-14 14:50:00,35.77,35.88,35.76,35.87,177022.0,34.7109,34.8177,34.7012,34.808,177022.0
2020-12-14 14:55:00,35.87,35.92,35.85,35.88,69214.0,34.808,34.8565,34.7886,34.8177,69214.0
2020-12-14 15:00:00,35.87,35.88,35.8,35.82,57322.0,34.808,34.8177,34.74,34.7595,57322.0
2020-12-14 15:05:00,35.82,35.83,35.73,35.79,47420.0,34.7595,34.7692,34.6721,34.7303,47420.0
2020-12-14 15:10:00,35.79,35.86,35.79,35.81,45230.0,34.7303,34.7983,34.7303,34.7497,45230.0
2020-12-14 15:15:00,35.81,35.84,35.74,35.77,53690.0,34.7497,34.7789,34.6818,34.7109,53690.0
2020-12-14 15:20:00,35.8,35.83,35.77,35.83,39390.0,34.74,34.7692,34.7109,34.7692,39390.0
2020-12-14 15:25:00,35.83,35.88,35.76,35.77,183440.0,34.7692,34.8177,34.7012,34.7109,183440.0
2020-12-14 15:30:00,35.76,35.76,35.49,35.54,269240.0,34.7012,34.7012,34.4392,34.4877,269240.0
2020-12-14 15:35:00,35.55,35.59,35.46,35.47,175390.0,34.4974,34.5363,34.4101,34.4198,175390.0
2020-12-14 15:40:00,35.45,35.49,35.36,35.37,128594.0,34.4004,34.4392,34.3131,34.3228,128594.0
2020-12-14 15:45:00,35.36,35.49,35.33,35.47,223194.0,34.3131,34.4392,34.284,34.4198,223194.0
2020-12-14 15:50:00,35.48,35.56,35.31,35.55,325058.0,34.4295,34.5072,34.2646,34.4974,325058.0
2020-12-14 15:55:00,35.54,35.55,35.21,35.27,369590.0,34.4877,34.4974,34.1675,34.2257,369590.0
2020-12-15 09:30:00,36.1,36.15,35.98,36.1,215866.0,35.0312,35.0797,34.9147,35.0312,215866.0
2020-12-15 09:35:00,36.09,36.18,36.02,36.1,150158.0,35.0215,35.1088,34.9535,35.0312,150158.0
2020-12-15 09:40:00,36.15,36.19,36.04,36.06,78626.0,35.0797,35.1185,34.9729,34.9923,78626.0
2020-12-15 09:45:00,36.04,36.07,35.97,36.02,87532.0,34.9729,35.0021,34.905,34.9535,87532.0
2020-12-15 09:50:00,36.05,36.1,36.0,36.08,71650.0,34.9826,35.0312,34.9341,35.0118,71650.0
2020-12-15 09:55:00,36.08,36.09,35.88,35.91,195838.0,35.0118,35.0215,34.8177,34.8468,195838.0
2020-12-15 10:00:00,35.94,35.99,35.87,35.94,199818.0,34.8759,34.9244,34.808,34.8759,199818.0
2020-12-15 10:05:00,35.93,36.01,35.89,35.89,66928.0,34.8662,34.9438,34.8274,34.8274,66928.0
2020-12-15 10:10:00,35.88,36.0,35.85,35.97,62036.0,34.8177,34.9341,34.7886,34.905,62036.0
2020-12-15 10:15:00,35.95,35.98,35.91,35.96,80458.0,34.8856,34.9147,34.8468,34.8953,80458.0
2020-12-15 10:20:00,35.96,35.96,35.88,35.92,30328.0,34.8953,34.8953,34.8177,34.8565,30328.0
2020-12-15 10:25:00,35.91,35.91,35.81,35.85,86316.0,34.8468,34.8468,34.7497,34.7886,86316.0
2020-12-15 10:30:00,35.85,35.95,35.83,35.93,53568.0,34.7886,34.8856,34.7692,34.8662,53568.0
2020-12-15 10:35:00,35.93,35.95,35.73,35.74,66714.0,34.8662,34.8856,34.6721,34.6818,66714.0
2020-12-15 10:40:00,35.76,35.83,35.71,35.8,37080.0,34.7012,34.7692,34.6527,34.74,37080.0
2020-12-15 10:45:00,35.81,35.88,35.81,35.86,55888.0,34.7497,34.8177,34.7497,34.7983,55888.0
2020-12-15 10:50:00,35.85,35.9,35.79,35.89,43246.0,34.7886,34.8371,34.7303,34.8274,43246.0
2020-12-15 10:55:00,35.9,35.91,35.87,35.9,88758.0,34.8371,34.8468,34.808,34.8371,88758.0
2020-12-15 11:00:00,35.88,35.89,35.82,35.82,45962.0,34.8177,34.8274,34.7595,34.7595,45962.0
2020-12-15 11:05:00,35.81,35.81,35.66,35.74,124024.0,34.7497,34.7497,34.6042,34.6818,124024.0
2020-12-15 11:10:00,35.76,35.88,35.75,35.85,139576.0,34.7012,34.8177,34.6915,34.7886,139576.0
2020-12-15 11:15:00,35.85,35.86,35.79,35.86,37446.0,34.7886,34.7983,34.7303,34.7983,37446.0
2020-12-15 11:20:00,35.87,35.91,35.84,35.85,88564.0,34.808,34.8468,34.7789,34.7886,88564.0
2020-12-15 11:25:00,35.87,35.9,35.81,35.88,64208.0,34.808,34.8371,34.7497,34.8177,64208.0
2020-12-15 11:30:00,35.86,35.89,35.83,35.88,40762.0,34.7983,34.8274,34.7692,34.8177,40762.0
2020-12-15 11:35:00,35.87,35.93,35.85,35.93,77784.0,34.808,34.8662,34.7886,34.8662,77784.0
2020-12-15 11:40:00,35.92,36.04,35.92,36.02,103468.0,34.8565,34.9729,34.8565,34.9535,103468.0
2020-12-15 11:45:00,36.02,36.02,35.94,35.95,50308.0,34.9535,34.9535,34.8759,34.8856,50308.0
2020-12-15 11:50:00,35.94,35.99,35.92,35.92,29886.0,34.8759,34.9244,34.8565,34.8565,29886.0
2020-12-15 11:55:00,35.91,36.0,35.9,36.0,33980.0,34.8468,34.9341,34.8371,34.9341,33980.0
2020-12-15 12:00:00,36.01,36.09,35.99,36.08,65374.0,34.9438,35.0215,34.9244,35.0118,65374.0
2020-12-15 12:05:00,36.08,36.1,36.04,36.05,17576.0,35.0118,35.0312,34.9729,34.9826,17576.0
2020-12-15 12:10:00,36.05,36.08,36.03,36.08,21596.0,34.9826,35.0118,34.9632,35.0118,21596.0
2020-12-15 12:15:00,36.08,36.12,36.06,36.11,46852.0,35.0118,35.0506,34.9923,35.0409,46852.0
2020-12-15 12:20:00,36.1,36.16,36.1,36.15,71990.0,35.0312,35.0894,35.0312,35.0797,71990.0
2020-12-15 12:25:00,36.15,36.15,36.12,36.13,18298.0,35.0797,35.0797,35.0506,35.0603,18298.0
2020-12-15 12:30:00,36.13,36.17,36.13,36.16,27284.0,35.0603,35.0991,35.0603,35.0894,27284.0
2020-12-15 12:35:00,36.13,36.26,36.13,36.24,88712.0,35.0603,35.1864,35.0603,35.167,88712.0
2020-12-15 12:40:00,36.25,36.29,36.24,36.26,127690.0,35.1767,35.2155,35.167,35.1864,127690.0
2020-12-15 12:45:00,36.27,36.34,36.26,36.34,50042.0,35.1961,35.2641,35.1864,35.2641,50042.0
2020-12-15 12:50:00,36.33,36.38,36.31,36.38,53520.0,35.2544,35.3029,35.2349,35.3029,53520.0
2020-12-15 12:55:00,36.38,36.42,36.37,36.4,46144.0,35.3029,35.3417,35.2932,35.3223,46144.0
2020-12-15 13:00:00,36.4,36.44,36.38,36.4,54816.0,35.3223,35.3611,35.3029,35.3223,54816.0
2020-12-15 13:05:00,36.4,36.59,36.4,36.52,138022.0,35.3223,35.5067,35.3223,35.4387,138022.0
2020-12-15 13:10:00,36.54,36.55,36.49,36.54,46562.0,35.4581,35.4678,35.4096,35.4581,46562.0
2020-12-15 13:15:00,36.55,36.58,36.52,36.56,25334.0,35.4678,35.497,35.4387,35.4775,25334.0
2020-12-15 13:20:00,36.57,36.57,36.51,36.52,33244.0,35.4872,35.4872,35.429,35.4387,33244.0
2020-12-15 13:25:00,36.52,36.52,36.46,36.48,92838.0,35.4387,35.4387,35.3805,35.3999,92838.0
2020-12-15 13:30:00,36.49,36.54,36.48,36.52,79760.0,35.4096,35.4581,35.3999,35.4387,79760.0
2020-12-15 13:35:00,36.51,36.54,36.49,36.52,26558.0,35.429,35.4581,35.4096,35.4387,26558.0
2020-12-15 13:40:00,36.53,36.54,36.49,36.49,21192.0,35.4484,35.4581,35.4096,35.4096,21192.0
2020-12-15 13:45:00,36.52,36.56,36.49,36.53,19544.0,35.4387,35.4775,35.4096,35.4484,19544.0
2020-12-15 13:50:00,36.53,36.54,36.51,36.54,26832.0,35.4484,35.4581,35.429,35.4581,26832.0
2020-12-15 13:55:00,36.54,36.62,36.53,36.6,56542.0,35.4581,35.5358,35.4484,35.5164,56542.0
2020-12-15 14:00:00,36.6,36.6,36.55,36.55,31612.0,35.5164,35.5164,35.4678,35.4678,31612.0
2020-12-15 14:05:00,36.57,36.61,36.56,36.57,20050.0,35.4872,35.5261,35.4775,35.4872,20050.0
2020-12-15 14:10:00,36.58,36.69,36.55,36.68,111538.0,35.497,35.6037,35.4678,35.594,111538.0
2020-12-15 14:15:00,36.68,36.69,36.62,36.66,91554.0,35.594,35.6037,35.5358,35.5746,91554.0
2020-12-15 14:20:00,36.66,36.67,36.62,36.63,50614.0,35.5746,35.5843,35.5358,35.5455,50614.0
2020-12-15 14:25:00,36.63,36.68,36.6,36.6,46004.0,35.5455,35.594,35.5164,35.5164,46004.0
2020-12-15 14:30:00,36.62,36.66,36.6,36.63,41134.0,35.5358,35.5746,35.5164,35.5455,41134.0
2020-12-15 14:35:00,36.62,36.69,36.62,36.66,42560.0,35.5358,35.6037,35.5358,35.5746,42560.0
2020-12-15 14:40:00,36.67,36.71,36.65,36.69,90664.0,35.5843,35.6231,35.5649,35.6037,90664.0
2020-12-15 14:45:00,36.7,36.71,36.68,36.68,70208.0,35.6134,35.6231,35.594,35.594,70208.0
2020-12-15 14:50:00,36.68,36.68,36.62,36.62,128704.0,35.594,35.594,35.5358,35.5358,128704.0
2020-12-15 14:55:00,36.62,36.63,36.6,36.61,75534.0,35.5358,35.5455,35.5164,35.5261,75534.0
2020-12-15 15:00:00,36.61,36.7,36.57,36.58,101108.0,35.5261,35.6134,35.4872,35.497,101108.0
2020-12-15 15:05:00,36.59,36.72,36.58,36.63,117294.0,35.5067,35.6328,35.497,35.5455,117294.0
2020-12-15 15:10:00,36.65,36.68,36.6,36.66,57064.0,35.5649,35.594,35.5164,35.5746,57064.0
2020-12-15 15:15:00,36.66,36.68,36.6,36.6,51594.0,35.5746,35.594,35.5164,35.5164,51594.0
2020-12-15 15:20:00,36.6,36.63,36.58,36.63,77884.0,35.5164,35.5455,35.497,35.5455,77884.0
2020-12-15 15:25:00,36.62,36.63,36.51,36.52,94944.0,35.5358,35.5455,35.429,35.4387,94944.0
2020-12-15 15:30:00,36.51,36.52,36.44,36.46,112212.0,35.429,35.4387,35.3611,35.3805,112212.0
2020-12-15 15:35:00,36.46,36.52,36.45,36.5,118932.0,35.3805,35.4387,35.3708,35.4193,118932.0
2020-12-15 15:40:00,36.47,36.58,36.46,36.56,60152.0,35.3902,35.497,35.3805,35.4775,60152.0
2020-12-15 15:45:00,36.56,36.6,36.55,36.56,103766.0,35.4775,35.5164,35.4678,35.4775,103766.0
2020-12-15 15:50:00,36.56,36.6,36.5,36.58,301732.0,35.4775,35.5164,35.4193,35.497,301732.0
2020-12-15 15:55:00,36.59,36.72,36.56,36.72,434490.0,35.5067,35.6328,35.4775,35.6328,434490.0
2020-12-16 09:30:00,36.8,36.81,36.7,36.76,180998.0,35.7104,35.7201,35.6134,35.6716,180998.0
2020-12-16 09:35:00,36.73,36.74,36.52,36.55,93274.0,35.6425,35.6522,35.4387,35.4678,93274.0
2020-12-16 09:40:00,36.56,36.6,36.52,36.59,82714.0,35.4775,35.5164,35.4387,35.5067,82714.0
2020-12-16 09:45:00,36.6,36.66,36.58,36.62,80836.0,35.5164,35.5746,35.497,35.5358,80836.0
2020-12-16 09:50:00,36.63,36.68,36.62,36.65,76564.0,35.5455,35.594,35.5358,35.5649,76564.0
2020-12-16 09:55:00,36.67,36.75,36.66,36.71,99206.0,35.5843,35.6619,35.5746,35.6231,99206.0
2020-12-16 10:00:00,36.72,36.72,36.66,36.7,111056.0,35.6328,35.6328,35.5746,35.6134,111056.0
2020-12-16 10:05:00,36.71,36.79,36.68,36.78,95268.0,35.6231,35.7007,35.594,35.691,95268.0
2020-12-16 10:10:00,36.79,36.81,36.68,36.69,65422.0,35.7007,35.7201,35.594,35.6037,65422.0
2020-12-16 10:15:00,36.7,36.79,36.69,36.72,60574.0,35.6134,35.7007,35.6037,35.6328,60574.0
2020-12-16 10:20:00,36.7,36.76,36.65,36.76,17418.0,35.6134,35.6716,35.5649,35.6716,17418.0
2020-12-16 10:25:00,36.76,36.87,36.76,36.85,128974.0,35.6716,35.7784,35.6716,35.759,128974.0
2020-12-16 10:30:00,36.86,36.91,36.85,36.89,83230.0,35.7687,35.8172,35.759,35.7978,83230.0
2020-12-16 10:35:00,36.9,36.9,36.85,36.87,52992.0,35.8075,35.8075,35.759,35.7784,52992.0
2020-12-16 10:40:00,36.87,36.9,36.85,36.89,37226.0,35.7784,35.8075,35.759,35.7978,37226.0
2020-12-16 10:45:00,36.88,36.89,36.81,36.83,139694.0,35.7881,35.7978,35.7201,35.7395,139694.0
2020-12-16 10:50:00,36.83,36.87,36.81,36.83,30850.0,35.7395,35.7784,35.7201,35.7395,30850.0
2020-12-16 10:55:00,36.81,36.81,36.76,36.78,47088.0,35.7201,35.7201,35.6716,35.691,47088.0
2020-12-16 11:00:00,36.8,36.85,36.77,36.85,46450.0,35.7104,35.759,35.6813,35.759,46450.0
2020-12-16 11:05:00,36.85,36.9,36.85,36.88,29056.0,35.759,35.8075,35.759,35.7881,29056.0
2020-12-16 11:10:00,36.87,36.87,36.8,36.84,19598.0,35.7784,35.7784,35.7104,35.7493,19598.0
2020-12-16 11:15:00,36.83,36.86,36.73,36.81,61242.0,35.7395,35.7687,35.6425,35.7201,61242.0
2020-12-16 11:20:00,36.81,36.87,36.8,36.87,21718.0,35.7201,35.7784,35.7104,35.7784,21718.0
2020-12-16 11:25:00,36.85,36.9,36.83,36.9,20804.0,35.759,35.8075,35.7395,35.8075,20804.0
2020-12-16 11:30:00,36.9,36.93,36.87,36.93,47634.0,35.8075,35.8366,35.7784,35.8366,47634.0
2020-12-16 11:35:00,36.93,36.95,36.91,36.92,27868.0,35.8366,35.856,35.8172,35.8269,27868.0
2020-12-16 11:40:00,36.94,36.94,36.91,36.94,14190.0,35.8463,35.8463,35.8172,35.8463,14190.0
2020-12-16 11:45:00,36.93,36.95,36.92,36.93,29698.0,35.8366,35.856,35.8269,35.8366,29698.0
2020-12-16 11:50:00,36.94,36.95,36.92,36.92,20868.0,35.8463,35.856,35.8269,35.8269,20868.0
2020-12-16 11:55:00,36.93,36.94,36.89,36.91,52850.0,35.8366,35.8463,35.7978,35.8172,52850.0
2020-12-16 12:00:00,36.92,36.93,36.9,36.9,15384.0,35.8269,35.8366,35.8075,35.8075,15384.0
2020-12-16 12:05:00,36.9,36.93,36.89,36.91,8292.0,35.8075,35.8366,35.7978,35.8172,8292.0
2020-12-16 12:10:00,36.91,36.91,36.87,36.87,15366.0,35.8172,35.8172,35.7784,35.7784,15366.0
2020-12-16 12:15:00,36.88,36.9,36.85,36.87,7268.0,35.7881,35.8075,35.759,35.7784,7268.0
2020-12-16 12:20:00,36.87,36.88,36.8,36.82,54382.0,35.7784,35.7881,35.7104,35.7298,54382.0
2020-12-16 12:25:00,36.82,36.84,36.79,36.83,40290.0,35.7298,35.7493,35.7007,35.7395,40290.0
2020-12-16 12:30:00,36.82,36.83,36.79,36.81,19430.0,35.7298,35.7395,35.7007,35.7201,19430.0
2020-12-16 12:35:00,36.82,36.83,36.8,36.81,14640.0,35.7298,35.7395,35.7104,35.7201,14640.0
2020-12-16 12:40:00,36.81,36.83,36.79,36.81,21250.0,35.7201,35.7395,35.7007,35.7201,21250.0
2020-12-16 12:45:00,36.81,36.83,36.73,36.74,56446.0,35.7201,35.7395,35.6425,35.6522,56446.0
2020-12-16 12:50:00,36.74,36.76,36.66,36.76,25384.0,35.6522,35.6716,35.5746,35.6716,25384.0
2020-12-16 12:55:00,36.76,36.85,36.76,36.85,22694.0,35.6716,35.759,35.6716,35.759,22694.0
2020-12-16 13:00:00,36.85,36.85,36.81,36.83,14928.0,35.759,35.759,35.7201,35.7395,14928.0
2020-12-16 13:05:00,36.83,36.83,36.73,36.73,23250.0,35.7395,35.7395,35.6425,35.6425,23250.0
2020-12-16 13:10:00,36.72,36.8,36.72,36.8,27060.0,35.6328,35.7104,35.6328,35.7104,27060.0
2020-12-16 13:15:00,36.79,36.79,36.76,36.79,6892.0,35.7007,35.7007,35.6716,35.7007,6892.0
2020-12-16 13:20:00,36.78,36.79,36.77,36.78,15196.0,35.691,35.7007,35.6813,35.691,15196.0
2020-12-16 13:25:00,36.77,36.79,36.74,36.76,31342.0,35.6813,35.7007,35.6522,35.6716,31342.0
2020-12-16 13:30:00,36.79,36.83,36.79,36.82,28342.0,35.7007,35.7395,35.7007,35.7298,28342.0
2020-12-16 13:35:00,36.82,36.83,36.79,36.81,25862.0,35.7298,35.7395,35.7007,35.7201,25862.0
2020-12-16 13:40:00,36.81,36.82,36.8,36.8,11016.0,35.7201,35.7298,35.7104,35.7104,11016.0
2020-12-16 13:45:00,36.79,36.81,36.77,36.77,48698.0,35.7007,35.7201,35.6813,35.6813,48698.0
2020-12-16 13:50:00,36.79,36.8,36.76,36.78,40366.0,35.7007,35.7104,35.6716,35.691,40366.0
2020-12-16 13:55:00,36.77,36.81,36.77,36.81,22456.0,35.6813,35.7201,35.6813,35.7201,22456.0
2020-12-16 14:00:00,36.82,36.88,36.66,36.77,232190.0,35.7298,35.7881,35.5746,35.6813,232190.0
2020-12-16 14:05:00,36.76,36.78,36.61,36.67,171870.0,35.6716,35.691,35.5261,35.5843,171870.0
2020-12-16 14:10:00,36.65,36.67,36.58,36.65,406246.0,35.5649,35.5843,35.497,35.5649,406246.0
2020-12-16 14:15:00,36.63,36.64,36.58,36.6,76864.0,35.5455,35.5552,35.497,35.5164,76864.0
2020-12-16 14:20:00,36.6,36.7,36.58,36.7,61338.0,35.5164,35.6134,35.497,35.6134,61338.0
2020-12-16 14:25:00,36.71,36.71,36.63,36.65,39478.0,35.6231,35.6231,35.5455,35.5649,39478.0
2020-12-16 14:30:00,36.68,36.77,36.66,36.77,70166.0,35.594,35.6813,35.5746,35.6813,70166.0
2020-12-16 14:35:00,36.77,37.01,36.77,37.01,216210.0,35.6813,35.9142,35.6813,35.9142,216210.0
2020-12-16 14:40:00,37.01,37.01,36.95,36.98,60252.0,35.9142,35.9142,35.856,35.8851,60252.0
2020-12-16 14:45:00,36.98,37.04,36.96,37.04,73964.0,35.8851,35.9433,35.8657,35.9433,73964.0
2020-12-16 14:50:00,37.04,37.08,36.99,37.01,131730.0,35.9433,35.9821,35.8948,35.9142,131730.0
2020-12-16 14:55:00,37.01,37.07,37.0,37.07,72184.0,35.9142,35.9724,35.9045,35.9724,72184.0
2020-12-16 15:00:00,37.06,37.07,36.98,37.02,104990.0,35.9627,35.9724,35.8851,35.9239,104990.0
2020-12-16 15:05:00,37.01,37.02,36.93,36.96,42232.0,35.9142,35.9239,35.8366,35.8657,42232.0
2020-12-16 15:10:00,36.96,36.99,36.91,36.98,96606.0,35.8657,35.8948,35.8172,35.8851,96606.0
2020-12-16 15:15:00,36.99,37.07,36.96,37.05,74438.0,35.8948,35.9724,35.8657,35.953,74438.0
2020-12-16 15:20:00,37.05,37.13,37.03,37.1,204794.0,35.953,36.0307,35.9336,36.0016,204794.0
2020-12-16 15:25:00,37.09,37.11,37.06,37.08,118370.0,35.9919,36.0113,35.9627,35.9821,118370.0
2020-12-16 15:30:00,37.08,37.19,37.08,37.16,134396.0,35.9821,36.0889,35.9821,36.0598,134396.0
2020-12-16 15:35:00,37.16,37.16,36.99,37.08,128960.0,36.0598,36.0598,35.8948,35.9821,128960.0
2020-12-16 15:40:00,37.09,37.13,37.02,37.05,101278.0,35.9919,36.0307,35.9239,35.953,101278.0
2020-12-16 15:45:00,37.06,37.1,37.02,37.08,55666.0,35.9627,36.0016,35.9239,35.9821,55666.0
2020-12-16 15:50:00,37.07,37.07,36.92,36.97,150070.0,35.9724,35.9724,35.8269,35.8754,150070.0
2020-12-16 15:55:00,36.99,37.01,36.83,36.9,273650.0,35.8948,35.9142,35.7395,35.8075,273650.0
2020-12-17 09:30:00,37.41,37.58,37.41,37.52,521526.0,36.3024,36.4673,36.3024,36.4091,521526.0
2020-12-17 09:35:00,37.54,37.57,37.49,37.53,169198.0,36.4285,36.4576,36.38,36.4188,169198.0
2020-12-17 09:40:00,37.53,37.55,37.37,37.38,145270.0,36.4188,36.4382,36.2636,36.2733,145270.0
2020-12-17 09:45:00,37.38,37.46,37.34,37.46,98448.0,36.2733,36.3509,36.2344,36.3509,98448.0
2020-12-17 09:50:00,37.45,37.46,37.34,37.34,90306.0,36.3412,36.3509,36.2344,36.2344,90306.0
2020-12-17 09:55:00,37.34,37.37,37.31,37.35,120172.0,36.2344,36.2636,36.2053,36.2442,120172.0
2020-12-17 10:00:00,37.37,37.41,37.32,37.33,71614.0,36.2636,36.3024,36.215,36.2247,71614.0
2020-12-17 10:05:00,37.34,37.34,37.3,37.33,32004.0,36.2344,36.2344,36.1956,36.2247,32004.0
2020-12-17 10:10:00,37.33,37.37,37.27,37.3,35178.0,36.2247,36.2636,36.1665,36.1956,35178.0
2020-12-17 10:15:00,37.29,37.35,37.24,37.32,65696.0,36.1859,36.2442,36.1374,36.215,65696.0
2020-12-17 10:20:00,37.34,37.34,37.3,37.31,84662.0,36.2344,36.2344,36.1956,36.2053,84662.0
2020-12-17 10:25:00,37.31,37.43,37.27,37.42,110284.0,36.2053,36.3218,36.1665,36.3121,110284.0
2020-12-17 10:30:00,37.41,37.46,37.38,37.42,81268.0,36.3024,36.3509,36.2733,36.3121,81268.0
2020-12-17 10:35:00,37.42,37.44,37.39,37.42,59710.0,36.3121,36.3315,36.283,36.3121,59710.0
2020-12-17 10:40:00,37.41,37.41,37.26,37.33,159702.0,36.3024,36.3024,36.1568,36.2247,159702.0
2020-12-17 10:45:00,37.33,37.43,37.33,37.43,26182.0,36.2247,36.3218,36.2247,36.3218,26182.0
2020-12-17 10:50:00,37.42,37.43,37.35,37.38,20374.0,36.3121,36.3218,36.2442,36.2733,20374.0
2020-12-17 10:55:00,37.35,37.38,37.29,37.31,41256.0,36.2442,36.2733,36.1859,36.2053,41256.0
2020-12-17 11:00:00,37.31,37.35,37.27,37.29,43808.0,36.2053,36.2442,36.1665,36.1859,43808.0
2020-12-17 11:05:00,37.31,37.35,37.31,37.35,21352.0,36.2053,36.2442,36.2053,36.2442,21352.0
2020-12-17 11:10:00,37.35,37.37,37.33,37.35,36238.0,36.2442,36.2636,36.2247,36.2442,36238.0
2020-12-17 11:15:00,37.33,37.41,37.33,37.38,36166.0,36.2247,36.3024,36.2247,36.2733,36166.0
2020-12-17 11:20:00,37.37,37.38,37.35,37.38,19704.0,36.2636,36.2733,36.2442,36.2733,19704.0
2020-12-17 11:25:00,37.38,37.38,37.34,37.35,21444.0,36.2733,36.2733,36.2344,36.2442,21444.0
2020-12-17 11:30:00,37.35,37.35,37.27,37.32,103596.0,36.2442,36.2442,36.1665,36.215,103596.0
2020-12-17 11:35:00,37.32,37.33,37.31,37.31,36876.0,36.215,36.2247,36.2053,36.2053,36876.0
2020-12-17 11:40:00,37.31,37.34,37.31,37.33,14630.0,36.2053,36.2344,36.2053,36.2247,14630.0
2020-12-17 11:45:00,37.32,37.33,37.29,37.3,28700.0,36.215,36.2247,36.1859,36.1956,28700.0
2020-12-17 11:50:00,37.29,37.29,37.16,37.18,97808.0,36.1859,36.1859,36.0598,36.0792,97808.0
2020-12-17 11:55:00,37.19,37.34,37.17,37.34,121898.0,36.0889,36.2344,36.0695,36.2344,121898.0
2020-12-17 12:00:00,37.34,37.35,37.31,37.33,65114.0,36.2344,36.2442,36.2053,36.2247,65114.0
2020-12-17 12:05:00,37.34,37.34,37.3,37.31,16794.0,36.2344,36.2344,36.1956,36.2053,16794.0
2020-12-17 12:10:00,37.29,37.3,37.26,37.27,24128.0,36.1859,36.1956,36.1568,36.1665,24128.0
2020-12-17 12:15:00,37.26,37.28,37.21,37.23,44812.0,36.1568,36.1762,36.1083,36.1277,44812.0
2020-12-17 12:20:00,37.23,37.29,37.23,37.26,23492.0,36.1277,36.1859,36.1277,36.1568,23492.0
2020-12-17 12:25:00,37.26,37.31,37.25,37.29,30992.0,36.1568,36.2053,36.1471,36.1859,30992.0
2020-12-17 12:30:00,37.27,37.29,37.26,37.29,6932.0,36.1665,36.1859,36.1568,36.1859,6932.0
2020-12-17 12:35:00,37.27,37.29,37.23,37.26,17330.0,36.1665,36.1859,36.1277,36.1568,17330.0
2020-12-17 12:40:00,37.27,37.33,37.27,37.31,123162.0,36.1665,36.2247,36.1665,36.2053,123162.0
2020-12-17 12:45:00,37.31,37.35,37.31,37.34,32700.0,36.2053,36.2442,36.2053,36.2344,32700.0
2020-12-17 12:50:00,37.33,37.35,37.3,37.34,20180.0,36.2247,36.2442,36.1956,36.2344,20180.0
2020-12-17 12:55:00,37.35,37.38,37.33,37.35,118110.0,36.2442,36.2733,36.2247,36.2442,118110.0
2020-12-17 13:00:00,37.35,37.4,37.35,37.38,52086.0,36.2442,36.2927,36.2442,36.2733,52086.0
2020-12-17 13:05:00,37.38,37.43,37.38,37.4,69436.0,36.2733,36.3218,36.2733,36.2927,69436.0
2020-12-17 13:10:00,37.4,37.43,37.38,37.43,29212.0,36.2927,36.3218,36.2733,36.3218,29212.0
2020-12-17 13:15:00,37.42,37.43,37.39,37.4,24284.0,36.3121,36.3218,36.283,36.2927,24284.0
2020-12-17 13:20:00,37.4,37.43,37.39,37.42,23222.0,36.2927,36.3218,36.283,36.3121,23222.0
2020-12-17 13:25:00,37.42,37.43,37.41,37.42,25106.0,36.3121,36.3218,36.3024,36.3121,25106.0
2020-12-17 13:30:00,37.41,37.41,37.38,37.4,17600.0,36.3024,36.3024,36.2733,36.2927,17600.0
2020-12-17 13:35:00,37.41,37.43,37.39,37.41,21696.0,36.3024,36.3218,36.283,36.3024,21696.0
2020-12-17 13:40:00,37.41,37.42,37.4,37.41,14434.0,36.3024,36.3121,36.2927,36.3024,14434.0
2020-12-17 13:45:00,37.4,37.42,37.37,37.41,13468.0,36.2927,36.3121,36.2636,36.3024,13468.0
2020-12-17 13:50:00,37.41,37.47,37.4,37.45,48982.0,36.3024,36.3606,36.2927,36.3412,48982.0
2020-12-17 13:55:00,37.44,37.48,37.43,37.48,34554.0,36.3315,36.3703,36.3218,36.3703,34554.0
2020-12-17 14:00:00,37.48,37.49,37.43,37.47,40914.0,36.3703,36.38,36.3218,36.3606,40914.0
2020-12-17 14:05:00,37.47,37.49,37.46,37.48,27822.0,36.3606,36.38,36.3509,36.3703,27822.0
2020-12-17 14:10:00,37.48,37.49,37.44,37.45,25170.0,36.3703,36.38,36.3315,36.3412,25170.0
2020-12-17 14:15:00,37.46,37.5,37.46,37.49,52202.0,36.3509,36.3897,36.3509,36.38,52202.0
2020-12-17 14:20:00,37.48,37.49,37.47,37.49,22366.0,36.3703,36.38,36.3606,36.38,22366.0
2020-12-17 14:25:00,37.49,37.49,37.45,37.45,19140.0,36.38,36.38,36.3412,36.3412,19140.0
2020-12-17 14:30:00,37.46,37.51,37.46,37.48,66998.0,36.3509,36.3994,36.3509,36.3703,66998.0
2020-12-17 14:35:00,37.47,37.49,37.46,37.47,16100.0,36.3606,36.38,36.3509,36.3606,16100.0
2020-12-17 14:40:00,37.46,37.47,37.44,37.44,30352.0,36.3509,36.3606,36.3315,36.3315,30352.0
2020-12-17 14:45:00,37.45,37.49,37.45,37.48,52616.0,36.3412,36.38,36.3412,36.3703,52616.0
2020-12-17 14:50:00,37.48,37.5,37.46,37.47,66278.0,36.3703,36.3897,36.3509,36.3606,66278.0
2020-12-17 14:55:00,37.47,37.49,37.45,37.48,39338.0,36.3606,36.38,36.3412,36.3703,39338.0
2020-12-17 15:00:00,37.47,37.51,37.43,37.45,49082.0,36.3606,36.3994,36.3218,36.3412,49082.0
2020-12-17 15:05:00,37.45,37.46,37.37,37.4,146278.0,36.3412,36.3509,36.2636,36.2927,146278.0
2020-12-17 15:10:00,37.4,37.41,37.37,37.38,44526.0,36.2927,36.3024,36.2636,36.2733,44526.0
2020-12-17 15:15:00,37.38,37.44,37.35,37.4,71020.0,36.2733,36.3315,36.2442,36.2927,71020.0
2020-12-17 15:20:00,37.4,37.47,37.4,37.47,87142.0,36.2927,36.3606,36.2927,36.3606,87142.0
2020-12-17 15:25:00,37.47,37.49,37.4,37.4,113908.0,36.3606,36.38,36.2927,36.2927,113908.0
2020-12-17 15:30:00,37.39,37.4,37.3,37.34,79086.0,36.283,36.2927,36.1956,36.2344,79086.0
2020-12-17 15:35:00,37.35,37.47,37.33,37.43,131420.0,36.2442,36.3606,36.2247,36.3218,131420.0
2020-12-17 15:40:00,37.41,37.47,37.41,37.44,58036.0,36.3024,36.3606,36.3024,36.3315,58036.0
2020-12-17 15:45:00,37.44,37.45,37.38,37.4,82888.0,36.3315,36.3412,36.2733,36.2927,82888.0
2020-12-17 15:50:00,37.42,37.51,37.4,37.51,138436.0,36.3121,36.3994,36.2927,36.3994,138436.0
2020-12-17 15:55:00,37.5,37.51,37.42,37.51,306344.0,36.3897,36.3994,36.3121,36.3994,306344.0
2020-12-18 09:30:00,37.6,37.63,37.44,37.5,433962.0,36.4868,36.5159,36.3315,36.3897,433962.0
2020-12-18 09:35:00,37.48,37.49,37.41,37.42,304500.0,36.3703,36.38,36.3024,36.3121,304500.0
2020-12-18 09:40:00,37.45,37.45,37.29,37.3,237426.0,36.3412,36.3412,36.1859,36.1956,237426.0
2020-12-18 09:45:00,37.31,37.32,37.2,37.23,401448.0,36.2053,36.215,36.0986,36.1277,401448.0
2020-12-18 09:50:00,37.24,37.24,37.02,37.09,224968.0,36.1374,36.1374,35.9239,35.9919,224968.0
2020-12-18 09:55:00,37.1,37.23,37.1,37.2,129712.0,36.0016,36.1277,36.0016,36.0986,129712.0
2020-12-18 10:00:00,37.2,37.2,36.91,36.98,245392.0,36.0986,36.0986,35.8172,35.8851,245392.0
2020-12-18 10:05:00,36.99,37.13,36.96,37.13,309774.0,35.8948,36.0307,35.8657,36.0307,309774.0
2020-12-18 10:10:00,37.15,37.17,37.03,37.14,53594.0,36.0501,36.0695,35.9336,36.0404,53594.0
2020-12-18 10:15:00,37.13,37.15,36.99,37.13,75386.0,36.0307,36.0501,35.8948,36.0307,75386.0
2020-12-18 10:20:00,37.1,37.12,36.95,37.02,65880.0,36.0016,36.021,35.856,35.9239,65880.0
2020-12-18 10:25:00,37.01,37.07,36.87,36.95,131472.0,35.9142,35.9724,35.7784,35.856,131472.0
2020-12-18 10:30:00,36.97,37.01,36.91,36.91,154784.0,35.8754,35.9142,35.8172,35.8172,154784.0
2020-12-18 10:35:00,36.92,36.98,36.83,36.94,107452.0,35.8269,35.8851,35.7395,35.8463,107452.0
2020-12-18 10:40:00,36.92,37.02,36.92,36.99,66012.0,35.8269,35.9239,35.8269,35.8948,66012.0
2020-12-18 10:45:00,36.99,36.99,36.88,36.88,51628.0,35.8948,35.8948,35.7881,35.7881,51628.0
2020-12-18 10:50:00,36.91,36.97,36.87,36.96,22126.0,35.8172,35.8754,35.7784,35.8657,22126.0
2020-12-18 10:55:00,36.96,37.07,36.95,37.02,115752.0,35.8657,35.9724,35.856,35.9239,115752.0
2020-12-18 11:00:00,37.01,37.07,37.0,37.04,37536.0,35.9142,35.9724,35.9045,35.9433,37536.0
2020-12-18 11:05:00,37.03,37.04,36.92,36.99,59332.0,35.9336,35.9433,35.8269,35.8948,59332.0
2020-12-18 11:10:00,36.98,36.99,36.72,36.74,156230.0,35.8851,35.8948,35.6328,35.6522,156230.0
2020-12-18 11:15:00,36.73,36.79,36.61,36.79,120590.0,35.6425,35.7007,35.5261,35.7007,120590.0
2020-12-18 11:20:00,36.8,36.88,36.77,36.88,36334.0,35.7104,35.7881,35.6813,35.7881,36334.0
2020-12-18 11:25:00,36.88,36.89,36.82,36.82,25810.0,35.7881,35.7978,35.7298,35.7298,25810.0
2020-12-18 11:30:00,36.81,36.85,36.76,36.83,29718.0,35.7201,35.759,35.6716,35.7395,29718.0
2020-12-18 11:35:00,36.83,36.84,36.8,36.81,19974.0,35.7395,35.7493,35.7104,35.7201,19974.0
2020-12-18 11:40:00,36.81,36.83,36.76,36.82,23722.0,35.7201,35.7395,35.6716,35.7298,23722.0
2020-12-18 11:45:00,36.83,36.87,36.83,36.87,31284.0,35.7395,35.7784,35.7395,35.7784,31284.0
2020-12-18 11:50:00,36.87,36.94,36.86,36.92,71626.0,35.7784,35.8463,35.7687,35.8269,71626.0
2020-12-18 11:55:00,36.93,36.93,36.87,36.88,35606.0,35.8366,35.8366,35.7784,35.7881,35606.0
2020-12-18 12:00:00,36.87,36.94,36.85,36.94,52844.0,35.7784,35.8463,35.759,35.8463,52844.0
2020-12-18 12:05:00,36.93,36.96,36.9,36.92,67474.0,35.8366,35.8657,35.8075,35.8269,67474.0
2020-12-18 12:10:00,36.91,36.97,36.9,36.97,16428.0,35.8172,35.8754,35.8075,35.8754,16428.0
2020-12-18 12:15:00,36.98,37.07,36.97,37.05,124250.0,35.8851,35.9724,35.8754,35.953,124250.0
2020-12-18 12:20:00,37.02,37.04,36.99,37.02,50326.0,35.9239,35.9433,35.8948,35.9239,50326.0
2020-12-18 12:25:00,37.0,37.04,37.0,37.04,13552.0,35.9045,35.9433,35.9045,35.9433,13552.0
2020-12-18 12:30:00,37.04,37.06,36.99,37.06,53448.0,35.9433,35.9627,35.8948,35.9627,53448.0
2020-12-18 12:35:00,37.04,37.16,37.03,37.16,66452.0,35.9433,36.0598,35.9336,36.0598,66452.0
2020-12-18 12:40:00,37.17,37.19,37.12,37.13,46936.0,36.0695,36.0889,36.021,36.0307,46936.0
2020-12-18 12:45:00,37.12,37.12,37.04,37.04,46778.0,36.021,36.021,35.9433,35.9433,46778.0
2020-12-18 12:50:00,37.05,37.08,36.99,36.99,117112.0,35.953,35.9821,35.8948,35.8948,117112.0
2020-12-18 12:55:00,36.98,37.01,36.96,36.98,26836.0,35.8851,35.9142,35.8657,35.8851,26836.0
2020-12-18 13:00:00,36.99,36.99,36.91,36.93,43090.0,35.8948,35.8948,35.8172,35.8366,43090.0
2020-12-18 13:05:00,36.94,36.97,36.9,36.93,52440.0,35.8463,35.8754,35.8075,35.8366,52440.0
2020-12-18 13:10:00,36.94,36.97,36.91,36.96,64100.0,35.8463,35.8754,35.8172,35.8657,64100.0
2020-12-18 13:15:00,36.94,36.94,36.89,36.9,54070.0,35.8463,35.8463,35.7978,35.8075,54070.0
2020-12-18 13:20:00,36.89,36.9,36.79,36.83,145166.0,35.7978,35.8075,35.7007,35.7395,145166.0
2020-12-18 13:25:00,36.84,36.9,36.82,36.88,50876.0,35.7493,35.8075,35.7298,35.7881,50876.0
2020-12-18 13:30:00,36.88,36.88,36.77,36.78,455384.0,35.7881,35.7881,35.6813,35.691,455384.0
2020-12-18 13:35:00,36.79,36.82,36.7,36.72,67282.0,35.7007,35.7298,35.6134,35.6328,67282.0
2020-12-18 13:40:00,36.71,36.79,36.71,36.78,31706.0,35.6231,35.7007,35.6231,35.691,31706.0
2020-12-18 13:45:00,36.77,36.82,36.76,36.77,48278.0,35.6813,35.7298,35.6716,35.6813,48278.0
2020-12-18 13:50:00,36.77,36.8,36.75,36.76,22858.0,35.6813,35.7104,35.6619,35.6716,22858.0
2020-12-18 13:55:00,36.77,36.81,36.76,36.81,107992.0,35.6813,35.7201,35.6716,35.7201,107992.0
2020-12-18 14:00:00,36.77,36.78,36.61,36.63,346720.0,35.6813,35.691,35.5261,35.5455,346720.0
2020-12-18 14:05:00,36.65,36.74,36.63,36.71,324646.0,35.5649,35.6522,35.5455,35.6231,324646.0
2020-12-18 14:10:00,36.7,36.72,36.62,36.68,29462.0,35.6134,35.6328,35.5358,35.594,29462.0
2020-12-18 14:15:00,36.65,36.68,36.58,36.66,91230.0,35.5649,35.594,35.497,35.5746,91230.0
2020-12-18 14:20:00,36.66,36.73,36.66,36.66,65498.0,35.5746,35.6425,35.5746,35.5746,65498.0
2020-12-18 14:25:00,36.68,36.69,36.61,36.66,30168.0,35.594,35.6037,35.5261,35.5746,30168.0
2020-12-18 14:30:00,36.66,36.74,36.66,36.7,74390.0,35.5746,35.6522,35.5746,35.6134,74390.0
2020-12-18 14:35:00,36.7,36.76,36.7,36.74,79204.0,35.6134,35.6716,35.6134,35.6522,79204.0
2020-12-18 14:40:00,36.73,36.76,36.7,36.72,55156.0,35.6425,35.6716,35.6134,35.6328,55156.0
2020-12-18 14:45:00,36.7,36.74,36.65,36.72,92606.0,35.6134,35.6522,35.5649,35.6328,92606.0
2020-12-18 14:50:00,36.71,36.71,36.65,36.65,60610.0,35.6231,35.6231,35.5649,35.5649,60610.0
2020-12-18 14:55:00,36.68,36.68,36.49,36.58,123376.0,35.594,35.594,35.4096,35.497,123376.0
2020-12-18 15:00:00,36.57,36.63,36.51,36.56,120832.0,35.4872,35.5455,35.429,35.4775,120832.0
2020-12-18 15:05:00,36.58,36.68,36.56,36.62,46520.0,35.497,35.594,35.4775,35.5358,46520.0
2020-12-18 15:10:00,36.62,36.62,36.51,36.58,52528.0,35.5358,35.5358,35.429,35.497,52528.0
2020-12-18 15:15:00,36.58,36.68,36.57,36.59,133044.0,35.497,35.594,35.4872,35.5067,133044.0
2020-12-18 15:20:00,36.59,36.6,36.44,36.52,214104.0,35.5067,35.5164,35.3611,35.4387,214104.0
2020-12-18 15:25:00,36.51,36.51,36.41,36.48,138548.0,35.429,35.429,35.332,35.3999,138548.0
2020-12-18 15:30:00,36.48,36.6,36.45,36.59,84118.0,35.3999,35.5164,35.3708,35.5067,84118.0
2020-12-18 15:35:00,36.57,36.59,36.45,36.49,255930.0,35.4872,35.5067,35.3708,35.4096,255930.0
2020-12-18 15:40:00,36.49,36.74,36.41,36.73,215108.0,35.4096,35.6522,35.332,35.6425,215108.0
2020-12-18 15:45:00,36.73,36.91,36.71,36.85,418162.0,35.6425,35.8172,35.6231,35.759,418162.0
2020-12-18 15:50:00,36.84,37.21,36.76,37.13,1326656.0,35.7493,36.1083,35.6716,36.0307,1326656.0
2020-12-18 15:55:00,37.17,37.41,37.02,37.05,779554.0,36.0695,36.3024,35.9239,35.953,779554.0
2020-12-21 09:30:00,35.79,36.07,35.67,36.02,618218.0,34.7303,35.0021,34.6139,34.9535,618218.0
2020-12-21 09:35:00,36.06,36.24,36.01,36.2,240254.0,34.9923,35.167,34.9438,35.1282,240254.0
2020-12-21 09:40:00,36.17,36.2,35.98,35.98,320730.0,35.0991,35.1282,34.9147,34.9147,320730.0
2020-12-21 09:45:00,35.99,36.04,35.82,35.84,332138.0,34.9244,34.9729,34.7595,34.7789,332138.0
2020-12-21 09:50:00,35.84,36.05,35.81,35.89,169414.0,34.7789,34.9826,34.7497,34.8274,169414.0
2020-12-21 09:55:00,35.92,36.06,35.76,35.77,252378.0,34.8565,34.9923,34.7012,34.7109,252378.0
2020-12-21 10:00:00,35.76,35.8,35.25,35.34,375516.0,34.7012,34.74,34.2063,34.2937,375516.0
2020-12-21 10:05:00,35.34,35.38,35.13,35.33,260252.0,34.2937,34.3325,34.0899,34.284,260252.0
2020-12-21 10:10:00,35.35,35.44,35.19,35.24,142992.0,34.3034,34.3907,34.1481,34.1966,142992.0
2020-12-21 10:15:00,35.22,35.32,34.98,35.04,383432.0,34.1772,34.2743,33.9443,34.0025,383432.0
2020-12-21 10:20:00,35.05,35.23,34.93,35.17,213476.0,34.0123,34.1869,33.8958,34.1287,213476.0
2020-12-21 10:25:00,35.13,35.27,35.1,35.17,167936.0,34.0899,34.2257,34.0608,34.1287,167936.0
2020-12-21 10:30:00,35.12,35.23,34.98,35.18,158784.0,34.0802,34.1869,33.9443,34.1384,158784.0
2020-12-21 10:35:00,35.22,35.29,35.03,35.27,173582.0,34.1772,34.2451,33.9928,34.2257,173582.0
2020-12-21 10:40:00,35.25,35.33,35.13,35.29,123724.0,34.2063,34.284,34.0899,34.2451,123724.0
2020-12-21 10:45:00,35.28,35.29,35.07,35.18,90536.0,34.2354,34.2451,34.0317,34.1384,90536.0
2020-12-21 10:50:00,35.19,35.28,35.12,35.22,116594.0,34.1481,34.2354,34.0802,34.1772,116594.0
2020-12-21 10:55:00,35.23,35.4,35.23,35.33,142570.0,34.1869,34.3519,34.1869,34.284,142570.0
2020-12-21 11:00:00,35.31,35.56,35.3,35.55,243364.0,34.2646,34.5072,34.2548,34.4974,243364.0
2020-12-21 11:05:00,35.55,35.61,35.53,35.6,172780.0,34.4974,34.5557,34.478,34.546,172780.0
2020-12-21 11:10:00,35.6,35.66,35.54,35.64,135588.0,34.546,34.6042,34.4877,34.5848,135588.0
2020-12-21 11:15:00,35.65,35.7,35.48,35.56,120424.0,34.5945,34.643,34.4295,34.5072,120424.0
2020-12-21 11:20:00,35.54,35.74,35.54,35.74,87572.0,34.4877,34.6818,34.4877,34.6818,87572.0
2020-12-21 11:25:00,35.73,35.74,35.65,35.69,84830.0,34.6721,34.6818,34.5945,34.6333,84830.0
2020-12-21 11:30:00,35.74,35.79,35.69,35.7,85860.0,34.6818,34.7303,34.6333,34.643,85860.0
2020-12-21 11:35:00,35.72,35.85,35.71,35.79,94384.0,34.6624,34.7886,34.6527,34.7303,94384.0
2020-12-21 11:40:00,35.8,35.88,35.8,35.86,80480.0,34.74,34.8177,34.74,34.7983,80480.0
2020-12-21 11:45:00,35.87,35.96,35.83,35.93,58642.0,34.808,34.8953,34.7692,34.8662,58642.0
2020-12-21 11:50:00,35.91,36.01,35.9,35.92,167416.0,34.8468,34.9438,34.8371,34.8565,167416.0
2020-12-21 11:55:00,35.92,35.94,35.86,35.9,112644.0,34.8565,34.8759,34.7983,34.8371,112644.0
2020-12-21 12:00:00,35.91,36.05,35.91,36.03,101556.0,34.8468,34.9826,34.8468,34.9632,101556.0
2020-12-21 12:05:00,36.03,36.04,35.96,36.01,61906.0,34.9632,34.9729,34.8953,34.9438,61906.0
2020-12-21 12:10:00,36.02,36.05,35.94,35.95,61436.0,34.9535,34.9826,34.8759,34.8856,61436.0
2020-12-21 12:15:00,35.98,36.02,35.96,35.97,140946.0,34.9147,34.9535,34.8953,34.905,140946.0
2020-12-21 12:20:00,36.0,36.18,35.99,36.16,75024.0,34.9341,35.1088,34.9244,35.0894,75024.0
2020-12-21 12:25:00,36.17,36.28,36.16,36.27,128378.0,35.0991,35.2058,35.0894,35.1961,128378.0
2020-12-21 12:30:00,36.3,36.38,36.3,36.33,89138.0,35.2252,35.3029,35.2252,35.2544,89138.0
2020-12-21 12:35:00,36.33,36.39,36.31,36.35,52938.0,35.2544,35.3126,35.2349,35.2738,52938.0
2020-12-21 12:40:00,36.37,36.39,36.27,36.29,91066.0,35.2932,35.3126,35.1961,35.2155,91066.0
2020-12-21 12:45:00,36.3,36.42,36.28,36.38,54912.0,35.2252,35.3417,35.2058,35.3029,54912.0
2020-12-21 12:50:00,36.38,36.55,36.37,36.48,237284.0,35.3029,35.4678,35.2932,35.3999,237284.0
2020-12-21 12:55:00,36.48,36.52,36.47,36.49,81140.0,35.3999,35.4387,35.3902,35.4096,81140.0
2020-12-21 13:00:00,36.5,36.57,36.44,36.49,147494.0,35.4193,35.4872,35.3611,35.4096,147494.0
2020-12-21 13:05:00,36.49,36.57,36.46,36.55,31818.0,35.4096,35.4872,35.3805,35.4678,31818.0
2020-12-21 13:10:00,36.54,36.58,36.5,36.56,23046.0,35.4581,35.497,35.4193,35.4775,23046.0
2020-12-21 13:15:00,36.6,36.63,36.57,36.59,67952.0,35.5164,35.5455,35.4872,35.5067,67952.0
2020-12-21 13:20:00,36.58,36.59,36.52,36.56,49954.0,35.497,35.5067,35.4387,35.4775,49954.0
2020-12-21 13:25:00,36.56,36.63,36.52,36.61,137606.0,35.4775,35.5455,35.4387,35.5261,137606.0
2020-12-21 13:30:00,36.6,36.72,36.6,36.69,44416.0,35.5164,35.6328,35.5164,35.6037,44416.0
2020-12-21 13:35:00,36.7,36.72,36.65,36.67,84186.0,35.6134,35.6328,35.5649,35.5843,84186.0
2020-12-21 13:40:00,36.7,36.83,36.69,36.82,82342.0,35.6134,35.7395,35.6037,35.7298,82342.0
2020-12-21 13:45:00,36.8,36.8,36.63,36.68,72960.0,35.7104,35.7104,35.5455,35.594,72960.0
2020-12-21 13:50:00,36.74,36.8,36.7,36.8,43806.0,35.6522,35.7104,35.6134,35.7104,43806.0
2020-12-21 13:55:00,36.8,36.81,36.72,36.72,28554.0,35.7104,35.7201,35.6328,35.6328,28554.0
2020-12-21 14:00:00,36.74,36.74,36.65,36.7,79924.0,35.6522,35.6522,35.5649,35.6134,79924.0
2020-12-21 14:05:00,36.69,36.69,36.62,36.65,64970.0,35.6037,35.6037,35.5358,35.5649,64970.0
2020-12-21 14:10:00,36.63,36.75,36.59,36.73,126126.0,35.5455,35.6619,35.5067,35.6425,126126.0
2020-12-21 14:15:00,36.73,36.76,36.68,36.74,51106.0,35.6425,35.6716,35.594,35.6522,51106.0
2020-12-21 14:20:00,36.7,36.82,36.68,36.76,33820.0,35.6134,35.7298,35.594,35.6716,33820.0
2020-12-21 14:25:00,36.77,36.84,36.76,36.83,51894.0,35.6813,35.7493,35.6716,35.7395,51894.0
2020-12-21 14:30:00,36.8,36.91,36.8,36.83,73686.0,35.7104,35.8172,35.7104,35.7395,73686.0
2020-12-21 14:35:00,36.83,36.95,36.81,36.83,104956.0,35.7395,35.856,35.7201,35.7395,104956.0
2020-12-21 14:40:00,36.83,36.85,36.77,36.81,42310.0,35.7395,35.759,35.6813,35.7201,42310.0
2020-12-21 14:45:00,36.81,36.85,36.81,36.82,16280.0,35.7201,35.759,35.7201,35.7298,16280.0
2020-12-21 14:50:00,36.81,36.84,36.79,36.82,35652.0,35.7201,35.7493,35.7007,35.7298,35652.0
2020-12-21 14:55:00,36.82,36.85,36.7,36.71,48944.0,35.7298,35.759,35.6134,35.6231,48944.0
2020-12-21 15:00:00,36.72,36.78,36.7,36.72,73050.0,35.6328,35.691,35.6134,35.6328,73050.0
2020-12-21 15:05:00,36.71,36.73,36.57,36.58,71426.0,35.6231,35.6425,35.4872,35.497,71426.0
2020-12-21 15:10:00,36.56,36.66,36.51,36.63,309630.0,35.4775,35.5746,35.429,35.5455,309630.0
2020-12-21 15:15:00,36.62,36.63,36.55,36.58,41040.0,35.5358,35.5455,35.4678,35.497,41040.0
2020-12-21 15:20:00,36.58,36.59,36.52,36.58,34638.0,35.497,35.5067,35.4387,35.497,34638.0
2020-12-21 15:25:00,36.57,36.63,36.57,36.62,57264.0,35.4872,35.5455,35.4872,35.5358,57264.0
2020-12-21 15:30:00,36.61,36.62,36.37,36.38,147486.0,35.5261,35.5358,35.2932,35.3029,147486.0
2020-12-21 15:35:00,36.38,36.59,36.38,36.59,176284.0,35.3029,35.5067,35.3029,35.5067,176284.0
2020-12-21 15:40:00,36.6,36.63,36.44,36.45,123736.0,35.5164,35.5455,35.3611,35.3708,123736.0
2020-12-21 15:45:00,36.44,36.52,36.41,36.48,111392.0,35.3611,35.4387,35.332,35.3999,111392.0
2020-12-21 15:50:00,36.46,36.48,36.29,36.48,181046.0,35.3805,35.3999,35.2155,35.3999,181046.0
2020-12-21 15:55:00,36.49,36.75,36.48,36.69,450324.0,35.4096,35.6619,35.3999,35.6037,450324.0
2020-12-22 09:30:00,36.76,36.76,36.47,36.51,309486.0,35.6716,35.6716,35.3902,35.429,309486.0
2020-12-22 09:35:00,36.5,36.6,36.49,36.6,167300.0,35.4193,35.5164,35.4096,35.5164,167300.0
2020-12-22 09:40:00,36.61,36.68,36.52,36.67,96892.0,35.5261,35.594,35.4387,35.5843,96892.0
2020-12-22 09:45:00,36.65,36.73,36.65,36.68,79646.0,35.5649,35.6425,35.5649,35.594,79646.0
2020-12-22 09:50:00,36.7,36.7,36.53,36.62,131954.0,35.6134,35.6134,35.4484,35.5358,131954.0
2020-12-22 09:55:00,36.62,36.68,36.58,36.64,118566.0,35.5358,35.594,35.497,35.5552,118566.0
2020-12-22 10:00:00,36.63,36.65,36.43,36.53,151192.0,35.5455,35.5649,35.3514,35.4484,151192.0
2020-12-22 10:05:00,36.56,36.73,36.51,36.73,147620.0,35.4775,35.6425,35.429,35.6425,147620.0
2020-12-22 10:10:00,36.74,36.74,36.43,36.46,83062.0,35.6522,35.6522,35.3514,35.3805,83062.0
2020-12-22 10:15:00,36.45,36.62,36.45,36.56,72402.0,35.3708,35.5358,35.3708,35.4775,72402.0
2020-12-22 10:20:00,36.55,36.62,36.5,36.61,74222.0,35.4678,35.5358,35.4193,35.5261,74222.0
2020-12-22 10:25:00,36.62,36.69,36.57,36.69,44246.0,35.5358,35.6037,35.4872,35.6037,44246.0
2020-12-22 10:30:00,36.69,36.8,36.66,36.73,258762.0,35.6037,35.7104,35.5746,35.6425,258762.0
2020-12-22 10:35:00,36.73,36.77,36.73,36.75,29954.0,35.6425,35.6813,35.6425,35.6619,29954.0
2020-12-22 10:40:00,36.76,36.79,36.69,36.7,62086.0,35.6716,35.7007,35.6037,35.6134,62086.0
2020-12-22 10:45:00,36.71,36.77,36.55,36.55,62330.0,35.6231,35.6813,35.4678,35.4678,62330.0
2020-12-22 10:50:00,36.55,36.62,36.52,36.6,71624.0,35.4678,35.5358,35.4387,35.5164,71624.0
2020-12-22 10:55:00,36.59,36.64,36.56,36.62,80712.0,35.5067,35.5552,35.4775,35.5358,80712.0
2020-12-22 11:00:00,36.63,36.63,36.48,36.59,114824.0,35.5455,35.5455,35.3999,35.5067,114824.0
2020-12-22 11:05:00,36.59,36.66,36.55,36.65,33394.0,35.5067,35.5746,35.4678,35.5649,33394.0
2020-12-22 11:10:00,36.65,36.68,36.59,36.63,86776.0,35.5649,35.594,35.5067,35.5455,86776.0
2020-12-22 11:15:00,36.64,36.72,36.63,36.72,33064.0,35.5552,35.6328,35.5455,35.6328,33064.0
2020-12-22 11:20:00,36.7,36.72,36.58,36.61,24992.0,35.6134,35.6328,35.497,35.5261,24992.0
2020-12-22 11:25:00,36.58,36.61,36.54,36.58,37718.0,35.497,35.5261,35.4581,35.497,37718.0
2020-12-22 11:30:00,36.6,36.6,36.42,36.44,53310.0,35.5164,35.5164,35.3417,35.3611,53310.0
2020-12-22 11:35:00,36.44,36.44,36.27,36.33,172946.0,35.3611,35.3611,35.1961,35.2544,172946.0
2020-12-22 11:40:00,36.34,36.35,36.12,36.2,116076.0,35.2641,35.2738,35.0506,35.1282,116076.0
2020-12-22 11:45:00,36.17,36.34,36.15,36.29,93154.0,35.0991,35.2641,35.0797,35.2155,93154.0
2020-12-22 11:50:00,36.27,36.33,36.19,36.33,47934.0,35.1961,35.2544,35.1185,35.2544,47934.0
2020-12-22 11:55:00,36.33,36.43,36.32,36.41,69906.0,35.2544,35.3514,35.2446,35.332,69906.0
2020-12-22 12:00:00,36.42,36.48,36.38,36.48,114714.0,35.3417,35.3999,35.3029,35.3999,114714.0
2020-12-22 12:05:00,36.47,36.49,36.43,36.43,29428.0,35.3902,35.4096,35.3514,35.3514,29428.0
2020-12-22 12:10:00,36.44,36.52,36.41,36.52,15112.0,35.3611,35.4387,35.332,35.4387,15112.0
2020-12-22 12:15:00,36.54,36.56,36.51,36.52,25336.0,35.4581,35.4775,35.429,35.4387,25336.0
2020-12-22 12:20:00,36.52,36.55,36.49,36.52,24876.0,35.4387,35.4678,35.4096,35.4387,24876.0
2020-12-22 12:25:00,36.49,36.5,36.43,36.43,49422.0,35.4096,35.4193,35.3514,35.3514,49422.0
2020-12-22 12:30:00,36.43,36.48,36.42,36.46,57320.0,35.3514,35.3999,35.3417,35.3805,57320.0
2020-12-22 12:35:00,36.45,36.53,36.45,36.49,40610.0,35.3708,35.4484,35.3708,35.4096,40610.0
2020-12-22 12:40:00,36.52,36.58,36.5,36.58,50116.0,35.4387,35.497,35.4193,35.497,50116.0
2020-12-22 12:45:00,36.57,36.59,36.52,36.58,17244.0,35.4872,35.5067,35.4387,35.497,17244.0
2020-12-22 12:50:00,36.57,36.58,36.54,36.55,25292.0,35.4872,35.497,35.4581,35.4678,25292.0
2020-12-22 12:55:00,36.56,36.57,36.49,36.53,34350.0,35.4775,35.4872,35.4096,35.4484,34350.0
2020-12-22 13:00:00,36.58,36.6,36.52,36.56,33048.0,35.497,35.5164,35.4387,35.4775,33048.0
2020-12-22 13:05:00,36.57,36.6,36.56,36.57,16274.0,35.4872,35.5164,35.4775,35.4872,16274.0
2020-12-22 13:10:00,36.59,36.63,36.57,36.63,19414.0,35.5067,35.5455,35.4872,35.5455,19414.0
2020-12-22 13:15:00,36.62,36.66,36.62,36.63,30884.0,35.5358,35.5746,35.5358,35.5455,30884.0
2020-12-22 13:20:00,36.64,36.66,36.63,36.65,22318.0,35.5552,35.5746,35.5455,35.5649,22318.0
2020-12-22 13:25:00,36.65,36.66,36.63,36.64,15628.0,35.5649,35.5746,35.5455,35.5552,15628.0
2020-12-22 13:30:00,36.65,36.7,36.65,36.68,653544.0,35.5649,35.6134,35.5649,35.594,653544.0
2020-12-22 13:35:00,36.66,36.74,36.65,36.73,113356.0,35.5746,35.6522,35.5649,35.6425,113356.0
2020-12-22 13:40:00,36.73,36.73,36.66,36.66,16186.0,35.6425,35.6425,35.5746,35.5746,16186.0
2020-12-22 13:45:00,36.67,36.72,36.67,36.69,10266.0,35.5843,35.6328,35.5843,35.6037,10266.0
2020-12-22 13:50:00,36.7,36.74,36.69,36.73,38884.0,35.6134,35.6522,35.6037,35.6425,38884.0
2020-12-22 13:55:00,36.74,36.77,36.69,36.73,23124.0,35.6522,35.6813,35.6037,35.6425,23124.0
2020-12-22 14:00:00,36.74,36.74,36.71,36.73,25764.0,35.6522,35.6522,35.6231,35.6425,25764.0
2020-12-22 14:05:00,36.74,36.74,36.64,36.67,17990.0,35.6522,35.6522,35.5552,35.5843,17990.0
2020-12-22 14:10:00,36.67,36.71,36.63,36.68,11890.0,35.5843,35.6231,35.5455,35.594,11890.0
2020-12-22 14:15:00,36.67,36.71,36.65,36.71,10258.0,35.5843,35.6231,35.5649,35.6231,10258.0
2020-12-22 14:20:00,36.73,36.74,36.65,36.67,22894.0,35.6425,35.6522,35.5649,35.5843,22894.0
2020-12-22 14:25:00,36.67,36.69,36.65,36.67,9486.0,35.5843,35.6037,35.5649,35.5843,9486.0
2020-12-22 14:30:00,36.7,36.7,36.64,36.66,7428.0,35.6134,35.6134,35.5552,35.5746,7428.0
2020-12-22 14:35:00,36.67,36.67,36.51,36.51,72884.0,35.5843,35.5843,35.429,35.429,72884.0
2020-12-22 14:40:00,36.49,36.55,36.48,36.52,33778.0,35.4096,35.4678,35.3999,35.4387,33778.0
2020-12-22 14:45:00,36.51,36.59,36.47,36.59,26876.0,35.429,35.5067,35.3902,35.5067,26876.0
2020-12-22 14:50:00,36.58,36.61,36.52,36.52,19636.0,35.497,35.5261,35.4387,35.4387,19636.0
2020-12-22 14:55:00,36.54,36.59,36.52,36.58,15744.0,35.4581,35.5067,35.4387,35.497,15744.0
2020-12-22 15:00:00,36.58,36.6,36.56,36.58,27340.0,35.497,35.5164,35.4775,35.497,27340.0
2020-12-22 15:05:00,36.59,36.59,36.46,36.46,21754.0,35.5067,35.5067,35.3805,35.3805,21754.0
2020-12-22 15:10:00,36.47,36.52,36.39,36.49,40650.0,35.3902,35.4387,35.3126,35.4096,40650.0
2020-12-22 15:15:00,36.49,36.5,36.45,36.46,17876.0,35.4096,35.4193,35.3708,35.3805,17876.0
2020-12-22 15:20:00,36.47,36.51,36.44,36.44,12360.0,35.3902,35.429,35.3611,35.3611,12360.0
2020-12-22 15:25:00,36.44,36.47,36.38,36.39,14726.0,35.3611,35.3902,35.3029,35.3126,14726.0
2020-12-22 15:30:00,36.38,36.45,36.33,36.4,119576.0,35.3029,35.3708,35.2544,35.3223,119576.0
2020-12-22 15:35:00,36.4,36.44,36.35,36.35,41062.0,35.3223,35.3611,35.2738,35.2738,41062.0
2020-12-22 15:40:00,36.33,36.41,36.28,36.4,120468.0,35.2544,35.332,35.2058,35.3223,120468.0
2020-12-22 15:45:00,36.38,36.49,36.37,36.37,73700.0,35.3029,35.4096,35.2932,35.2932,73700.0
2020-12-22 15:50:00,36.38,36.45,36.33,36.4,106676.0,35.3029,35.3708,35.2544,35.3223,106676.0
2020-12-22 15:55:00,36.41,36.48,36.4,36.46,234254.0,35.332,35.3999,35.3223,35.3805,234254.0
2020-12-23 09:30:00,36.75,36.9,36.75,36.84,381056.0,35.6749,35.8205,35.6749,35.7622,381056.0
2020-12-23 09:35:00,36.84,36.99,36.83,36.94,156854.0,35.7622,35.9078,35.7525,35.8593,156854.0
2020-12-23 09:40:00,36.94,36.96,36.85,36.88,201850.0,35.8593,35.8787,35.7719,35.8011,201850.0
2020-12-23 09:45:00,36.88,36.91,36.76,36.91,103628.0,35.8011,35.8302,35.6846,35.8302,103628.0
2020-12-23 09:50:00,36.91,37.04,36.91,36.95,167204.0,35.8302,35.9564,35.8302,35.869,167204.0
2020-12-23 09:55:00,36.97,37.0,36.88,36.94,50642.0,35.8884,35.9175,35.8011,35.8593,50642.0
2020-12-23 10:00:00,36.97,37.01,36.93,36.96,81086.0,35.8884,35.9273,35.8496,35.8787,81086.0
2020-12-23 10:05:00,36.98,37.01,36.88,36.93,38600.0,35.8981,35.9273,35.8011,35.8496,38600.0
2020-12-23 10:10:00,36.93,36.95,36.88,36.93,32276.0,35.8496,35.869,35.8011,35.8496,32276.0
2020-12-23 10:15:00,36.95,36.95,36.77,36.82,90280.0,35.869,35.869,35.6943,35.7428,90280.0
2020-12-23 10:20:00,36.84,36.85,36.8,36.81,23230.0,35.7622,35.7719,35.7234,35.7331,23230.0
2020-12-23 10:25:00,36.81,36.88,36.8,36.82,18654.0,35.7331,35.8011,35.7234,35.7428,18654.0
2020-12-23 10:30:00,36.83,36.9,36.83,36.9,35420.0,35.7525,35.8205,35.7525,35.8205,35420.0
2020-12-23 10:35:00,36.9,36.94,36.87,36.93,17260.0,35.8205,35.8593,35.7913,35.8496,17260.0
2020-12-23 10:40:00,36.92,36.93,36.85,36.88,31682.0,35.8399,35.8496,35.7719,35.8011,31682.0
2020-12-23 10:45:00,36.87,36.89,36.85,36.88,25294.0,35.7913,35.8108,35.7719,35.8011,25294.0
2020-12-23 10:50:00,36.89,36.93,36.83,36.85,42016.0,35.8108,35.8496,35.7525,35.7719,42016.0
2020-12-23 10:55:00,36.87,36.93,36.85,36.91,11420.0,35.7913,35.8496,35.7719,35.8302,11420.0
2020-12-23 11:00:00,36.91,36.93,36.88,36.93,18070.0,35.8302,35.8496,35.8011,35.8496,18070.0
2020-12-23 11:05:00,36.93,36.97,36.93,36.93,26534.0,35.8496,35.8884,35.8496,35.8496,26534.0
2020-12-23 11:10:00,36.96,37.01,36.93,36.96,53070.0,35.8787,35.9273,35.8496,35.8787,53070.0
2020-12-23 11:15:00,36.96,36.98,36.92,36.93,29254.0,35.8787,35.8981,35.8399,35.8496,29254.0
2020-12-23 11:20:00,36.97,36.99,36.93,36.94,11062.0,35.8884,35.9078,35.8496,35.8593,11062.0
2020-12-23 11:25:00,36.92,36.97,36.9,36.91,14204.0,35.8399,35.8884,35.8205,35.8302,14204.0
2020-12-23 11:30:00,36.93,36.95,36.89,36.92,18698.0,35.8496,35.869,35.8108,35.8399,18698.0
2020-12-23 11:35:00,36.92,36.93,36.87,36.88,13142.0,35.8399,35.8496,35.7913,35.8011,13142.0
2020-12-23 11:40:00,36.89,36.93,36.88,36.92,22186.0,35.8108,35.8496,35.8011,35.8399,22186.0
2020-12-23 11:45:00,36.94,36.96,36.92,36.96,6852.0,35.8593,35.8787,35.8399,35.8787,6852.0
2020-12-23 11:50:00,36.98,36.99,36.97,36.97,33614.0,35.8981,35.9078,35.8884,35.8884,33614.0
2020-12-23 11:55:00,36.98,37.01,36.97,37.01,32474.0,35.8981,35.9273,35.8884,35.9273,32474.0
2020-12-23 12:00:00,37.01,37.03,37.0,37.02,18830.0,35.9273,35.9467,35.9175,35.937,18830.0
2020-12-23 12:05:00,37.02,37.02,36.97,36.99,36682.0,35.937,35.937,35.8884,35.9078,36682.0
2020-12-23 12:10:00,36.99,37.06,36.99,37.06,38696.0,35.9078,35.9758,35.9078,35.9758,38696.0
2020-12-23 12:15:00,37.06,37.06,37.02,37.02,29770.0,35.9758,35.9758,35.937,35.937,29770.0
2020-12-23 12:20:00,37.03,37.03,36.99,36.99,19134.0,35.9467,35.9467,35.9078,35.9078,19134.0
2020-12-23 12:25:00,37.0,37.0,36.99,36.99,6432.0,35.9175,35.9175,35.9078,35.9078,6432.0
2020-12-23 12:30:00,37.0,37.06,37.0,37.05,29668.0,35.9175,35.9758,35.9175,35.9661,29668.0
2020-12-23 12:35:00,37.05,37.06,37.03,37.04,8772.0,35.9661,35.9758,35.9467,35.9564,8772.0
2020-12-23 12:40:00,37.05,37.1,37.05,37.09,34944.0,35.9661,36.0146,35.9661,36.0049,34944.0
2020-12-23 12:45:00,37.07,37.09,37.05,37.05,15326.0,35.9855,36.0049,35.9661,35.9661,15326.0
2020-12-23 12:50:00,37.06,37.07,37.05,37.05,15310.0,35.9758,35.9855,35.9661,35.9661,15310.0
2020-12-23 12:55:00,37.06,37.07,37.05,37.07,21536.0,35.9758,35.9855,35.9661,35.9855,21536.0
2020-12-23 13:00:00,37.06,37.08,37.06,37.07,38504.0,35.9758,35.9952,35.9758,35.9855,38504.0
2020-12-23 13:05:00,37.08,37.11,37.07,37.1,53814.0,35.9952,36.0243,35.9855,36.0146,53814.0
2020-12-23 13:10:00,37.1,37.13,37.08,37.13,46906.0,36.0146,36.0437,35.9952,36.0437,46906.0
2020-12-23 13:15:00,37.13,37.13,37.08,37.08,99056.0,36.0437,36.0437,35.9952,35.9952,99056.0
2020-12-23 13:20:00,37.08,37.1,37.07,37.09,24002.0,35.9952,36.0146,35.9855,36.0049,24002.0
2020-12-23 13:25:00,37.08,37.11,37.07,37.1,16026.0,35.9952,36.0243,35.9855,36.0146,16026.0
2020-12-23 13:30:00,37.1,37.11,37.08,37.1,8488.0,36.0146,36.0243,35.9952,36.0146,8488.0
2020-12-23 13:35:00,37.11,37.13,37.1,37.13,5810.0,36.0243,36.0437,36.0146,36.0437,5810.0
2020-12-23 13:40:00,37.12,37.16,37.11,37.13,76378.0,36.034,36.0729,36.0243,36.0437,76378.0
2020-12-23 13:45:00,37.13,37.15,37.1,37.14,21720.0,36.0437,36.0632,36.0146,36.0535,21720.0
2020-12-23 13:50:00,37.14,37.15,37.12,37.13,10400.0,36.0535,36.0632,36.034,36.0437,10400.0
2020-12-23 13:55:00,37.13,37.13,37.09,37.1,51970.0,36.0437,36.0437,36.0049,36.0146,51970.0
2020-12-23 14:00:00,37.09,37.13,37.08,37.09,23800.0,36.0049,36.0437,35.9952,36.0049,23800.0
2020-12-23 14:05:00,37.09,37.1,37.07,37.07,39266.0,36.0049,36.0146,35.9855,35.9855,39266.0
2020-12-23 14:10:00,37.07,37.08,37.05,37.07,21216.0,35.9855,35.9952,35.9661,35.9855,21216.0
2020-12-23 14:15:00,37.08,37.08,37.02,37.03,22822.0,35.9952,35.9952,35.937,35.9467,22822.0
2020-12-23 14:20:00,37.04,37.05,37.01,37.03,20386.0,35.9564,35.9661,35.9273,35.9467,20386.0
2020-12-23 14:25:00,37.03,37.03,36.99,36.99,60608.0,35.9467,35.9467,35.9078,35.9078,60608.0
2020-12-23 14:30:00,36.99,37.05,36.99,37.02,27240.0,35.9078,35.9661,35.9078,35.937,27240.0
2020-12-23 14:35:00,37.02,37.06,37.02,37.05,25952.0,35.937,35.9758,35.937,35.9661,25952.0
2020-12-23 14:40:00,37.04,37.06,37.01,37.01,30948.0,35.9564,35.9758,35.9273,35.9273,30948.0
2020-12-23 14:45:00,37.0,37.03,36.99,37.02,12442.0,35.9175,35.9467,35.9078,35.937,12442.0
2020-12-23 14:50:00,37.01,37.01,36.96,36.96,33490.0,35.9273,35.9273,35.8787,35.8787,33490.0
2020-12-23 14:55:00,36.97,36.99,36.94,36.95,17972.0,35.8884,35.9078,35.8593,35.869,17972.0
2020-12-23 15:00:00,36.94,36.96,36.93,36.96,22516.0,35.8593,35.8787,35.8496,35.8787,22516.0
2020-12-23 15:05:00,36.95,36.96,36.94,36.96,12568.0,35.869,35.8787,35.8593,35.8787,12568.0
2020-12-23 15:10:00,36.96,37.01,36.96,36.97,48722.0,35.8787,35.9273,35.8787,35.8884,48722.0
2020-12-23 15:15:00,36.97,37.01,36.96,36.99,25724.0,35.8884,35.9273,35.8787,35.9078,25724.0
2020-12-23 15:20:00,36.98,36.99,36.94,36.94,23604.0,35.8981,35.9078,35.8593,35.8593,23604.0
2020-12-23 15:25:00,36.94,36.97,36.9,36.91,39994.0,35.8593,35.8884,35.8205,35.8302,39994.0
2020-12-23 15:30:00,36.92,36.94,36.91,36.91,55810.0,35.8399,35.8593,35.8302,35.8302,55810.0
2020-12-23 15:35:00,36.94,36.97,36.91,36.94,36602.0,35.8593,35.8884,35.8302,35.8593,36602.0
2020-12-23 15:40:00,36.93,36.99,36.9,36.98,37236.0,35.8496,35.9078,35.8205,35.8981,37236.0
2020-12-23 15:45:00,36.98,37.01,36.91,36.94,42468.0,35.8981,35.9273,35.8302,35.8593,42468.0
2020-12-23 15:50:00,36.92,36.92,36.68,36.74,175474.0,35.8399,35.8399,35.6069,35.6652,175474.0
2020-12-23 15:55:00,36.74,36.78,36.5,36.53,165824.0,35.6652,35.704,35.4322,35.4613,165824.0
2020-12-24 09:30:00,36.71,36.83,36.68,36.82,102970.0,35.636,35.7525,35.6069,35.7428,102970.0
2020-12-24 09:35:00,36.82,36.84,36.74,36.79,58118.0,35.7428,35.7622,35.6652,35.7137,58118.0
2020-12-24 09:40:00,36.8,36.84,36.79,36.83,41482.0,35.7234,35.7622,35.7137,35.7525,41482.0
2020-12-24 09:45:00,36.83,36.83,36.73,36.74,106610.0,35.7525,35.7525,35.6554,35.6652,106610.0
2020-12-24 09:50:00,36.74,36.77,36.71,36.77,27512.0,35.6652,35.6943,35.636,35.6943,27512.0
2020-12-24 09:55:00,36.76,36.81,36.74,36.8,40980.0,35.6846,35.7331,35.6652,35.7234,40980.0
2020-12-24 10:00:00,36.81,36.81,36.76,36.77,50506.0,35.7331,35.7331,35.6846,35.6943,50506.0
2020-12-24 10:05:00,36.77,36.83,36.76,36.79,47508.0,35.6943,35.7525,35.6846,35.7137,47508.0
2020-12-24 10:10:00,36.8,36.84,36.79,36.81,45062.0,35.7234,35.7622,35.7137,35.7331,45062.0
2020-12-24 10:15:00,36.8,36.84,36.79,36.83,36798.0,35.7234,35.7622,35.7137,35.7525,36798.0
2020-12-24 10:20:00,36.84,36.87,36.83,36.85,45600.0,35.7622,35.7913,35.7525,35.7719,45600.0
2020-12-24 10:25:00,36.85,36.88,36.85,36.86,36264.0,35.7719,35.8011,35.7719,35.7816,36264.0
2020-12-24 10:30:00,36.87,36.89,36.84,36.88,49718.0,35.7913,35.8108,35.7622,35.8011,49718.0
2020-12-24 10:35:00,36.87,36.88,36.82,36.83,28588.0,35.7913,35.8011,35.7428,35.7525,28588.0
2020-12-24 10:40:00,36.84,36.84,36.8,36.81,29412.0,35.7622,35.7622,35.7234,35.7331,29412.0
2020-12-24 10:45:00,36.8,36.81,36.74,36.79,31348.0,35.7234,35.7331,35.6652,35.7137,31348.0
2020-12-24 10:50:00,36.8,36.81,36.78,36.79,38400.0,35.7234,35.7331,35.704,35.7137,38400.0
2020-12-24 10:55:00,36.79,36.8,36.73,36.74,51486.0,35.7137,35.7234,35.6554,35.6652,51486.0
2020-12-24 11:00:00,36.74,36.77,36.7,36.76,91578.0,35.6652,35.6943,35.6263,35.6846,91578.0
2020-12-24 11:05:00,36.75,36.79,36.74,36.78,49950.0,35.6749,35.7137,35.6652,35.704,49950.0
2020-12-24 11:10:00,36.79,36.84,36.78,36.81,35542.0,35.7137,35.7622,35.704,35.7331,35542.0
2020-12-24 11:15:00,36.81,36.82,36.75,36.75,25934.0,35.7331,35.7428,35.6749,35.6749,25934.0
2020-12-24 11:20:00,36.76,36.8,36.74,36.74,31626.0,35.6846,35.7234,35.6652,35.6652,31626.0
2020-12-24 11:25:00,36.74,36.76,36.67,36.68,84748.0,35.6652,35.6846,35.5972,35.6069,84748.0
2020-12-24 11:30:00,36.67,36.72,36.62,36.72,107722.0,35.5972,35.6457,35.5487,35.6457,107722.0
2020-12-24 11:35:00,36.72,36.73,36.67,36.69,24294.0,35.6457,35.6554,35.5972,35.6166,24294.0
2020-12-24 11:40:00,36.68,36.72,36.66,36.67,37290.0,35.6069,35.6457,35.5875,35.5972,37290.0
2020-12-24 11:45:00,36.66,36.67,36.59,36.6,45788.0,35.5875,35.5972,35.5195,35.5292,45788.0
2020-12-24 11:50:00,36.61,36.65,36.57,36.63,68512.0,35.539,35.5778,35.5001,35.5584,68512.0
2020-12-24 11:55:00,36.63,36.65,36.62,36.64,15888.0,35.5584,35.5778,35.5487,35.5681,15888.0
2020-12-24 12:00:00,36.65,36.65,36.52,36.52,76506.0,35.5778,35.5778,35.4516,35.4516,76506.0
2020-12-24 12:05:00,36.53,36.65,36.52,36.62,74722.0,35.4613,35.5778,35.4516,35.5487,74722.0
2020-12-24 12:10:00,36.62,36.7,36.62,36.68,42224.0,35.5487,35.6263,35.5487,35.6069,42224.0
2020-12-24 12:15:00,36.68,36.68,36.6,36.62,31564.0,35.6069,35.6069,35.5292,35.5487,31564.0
2020-12-24 12:20:00,36.61,36.65,36.59,36.63,40074.0,35.539,35.5778,35.5195,35.5584,40074.0
2020-12-24 12:25:00,36.63,36.73,36.63,36.73,87064.0,35.5584,35.6554,35.5584,35.6554,87064.0
2020-12-24 12:30:00,36.74,36.81,36.73,36.8,99708.0,35.6652,35.7331,35.6554,35.7234,99708.0
2020-12-24 12:35:00,36.79,36.8,36.76,36.77,33432.0,35.7137,35.7234,35.6846,35.6943,33432.0
2020-12-24 12:40:00,36.77,36.79,36.74,36.78,43870.0,35.6943,35.7137,35.6652,35.704,43870.0
2020-12-24 12:45:00,36.77,36.87,36.77,36.87,87132.0,35.6943,35.7913,35.6943,35.7913,87132.0
2020-12-24 12:50:00,36.87,36.93,36.86,36.88,194074.0,35.7913,35.8496,35.7816,35.8011,194074.0
2020-12-24 12:55:00,36.88,36.98,36.85,36.97,228128.0,35.8011,35.8981,35.7719,35.8884,228128.0
2020-12-28 09:30:00,37.79,37.82,37.59,37.66,314334.0,36.6844,36.7136,36.4903,36.5582,314334.0
2020-12-28 09:35:00,37.66,37.7,37.59,37.63,113708.0,36.5582,36.5971,36.4903,36.5291,113708.0
2020-12-28 09:40:00,37.65,37.73,37.62,37.7,88656.0,36.5485,36.6262,36.5194,36.5971,88656.0
2020-12-28 09:45:00,37.7,37.77,37.65,37.74,132480.0,36.5971,36.665,36.5485,36.6359,132480.0
2020-12-28 09:50:00,37.72,37.72,37.65,37.7,103686.0,36.6165,36.6165,36.5485,36.5971,103686.0
2020-12-28 09:55:00,37.71,37.72,37.69,37.71,32242.0,36.6068,36.6165,36.5874,36.6068,32242.0
2020-12-28 10:00:00,37.69,37.73,37.69,37.72,53790.0,36.5874,36.6262,36.5874,36.6165,53790.0
2020-12-28 10:05:00,37.73,37.73,37.61,37.67,43702.0,36.6262,36.6262,36.5097,36.5679,43702.0
2020-12-28 10:10:00,37.68,37.79,37.68,37.74,107726.0,36.5777,36.6844,36.5777,36.6359,107726.0
2020-12-28 10:15:00,37.73,37.75,37.71,37.73,31268.0,36.6262,36.6456,36.6068,36.6262,31268.0
2020-12-28 10:20:00,37.72,37.87,37.7,37.86,97950.0,36.6165,36.7621,36.5971,36.7524,97950.0
2020-12-28 10:25:00,37.87,37.89,37.82,37.86,109016.0,36.7621,36.7815,36.7136,36.7524,109016.0
2020-12-28 10:30:00,37.88,37.94,37.86,37.89,70642.0,36.7718,36.83,36.7524,36.7815,70642.0
2020-12-28 10:35:00,37.92,37.94,37.9,37.92,67278.0,36.8106,36.83,36.7912,36.8106,67278.0
2020-12-28 10:40:00,37.92,37.96,37.9,37.92,45702.0,36.8106,36.8495,36.7912,36.8106,45702.0
2020-12-28 10:45:00,37.92,37.93,37.88,37.91,67340.0,36.8106,36.8203,36.7718,36.8009,67340.0
2020-12-28 10:50:00,37.89,37.95,37.88,37.94,18044.0,36.7815,36.8398,36.7718,36.83,18044.0
2020-12-28 10:55:00,37.92,37.93,37.9,37.91,39314.0,36.8106,36.8203,36.7912,36.8009,39314.0
2020-12-28 11:00:00,37.91,37.91,37.85,37.86,52338.0,36.8009,36.8009,36.7427,36.7524,52338.0
2020-12-28 11:05:00,37.85,37.88,37.85,37.88,27726.0,36.7427,36.7718,36.7427,36.7718,27726.0
2020-12-28 11:10:00,37.88,37.88,37.84,37.85,45268.0,36.7718,36.7718,36.733,36.7427,45268.0
2020-12-28 11:15:00,37.84,37.85,37.81,37.84,39192.0,36.733,36.7427,36.7038,36.733,39192.0
2020-12-28 11:20:00,37.83,37.86,37.82,37.85,23512.0,36.7233,36.7524,36.7136,36.7427,23512.0
2020-12-28 11:25:00,37.85,37.85,37.84,37.85,16142.0,36.7427,36.7427,36.733,36.7427,16142.0
2020-12-28 11:30:00,37.86,37.87,37.83,37.83,25362.0,36.7524,36.7621,36.7233,36.7233,25362.0
2020-12-28 11:35:00,37.83,37.85,37.82,37.84,16268.0,36.7233,36.7427,36.7136,36.733,16268.0
2020-12-28 11:40:00,37.85,37.88,37.84,37.86,77952.0,36.7427,36.7718,36.733,36.7524,77952.0
2020-12-28 11:45:00,37.85,37.88,37.85,37.88,12038.0,36.7427,36.7718,36.7427,36.7718,12038.0
2020-12-28 11:50:00,37.87,37.87,37.82,37.84,30428.0,36.7621,36.7621,36.7136,36.733,30428.0
2020-12-28 11:55:00,37.83,37.83,37.8,37.83,6836.0,36.7233,36.7233,36.6941,36.7233,6836.0
2020-12-28 12:00:00,37.83,37.85,37.83,37.84,23452.0,36.7233,36.7427,36.7233,36.733,23452.0
2020-12-28 12:05:00,37.85,37.87,37.84,37.85,27846.0,36.7427,36.7621,36.733,36.7427,27846.0
2020-12-28 12:10:00,37.85,37.88,37.85,37.87,57094.0,36.7427,36.7718,36.7427,36.7621,57094.0
2020-12-28 12:15:00,37.87,37.88,37.85,37.87,18404.0,36.7621,36.7718,36.7427,36.7621,18404.0
2020-12-28 12:20:00,37.85,37.86,37.84,37.85,27304.0,36.7427,36.7524,36.733,36.7427,27304.0
2020-12-28 12:25:00,37.85,37.89,37.85,37.88,25586.0,36.7427,36.7815,36.7427,36.7718,25586.0
2020-12-28 12:30:00,37.89,37.91,37.89,37.89,21306.0,36.7815,36.8009,36.7815,36.7815,21306.0
2020-12-28 12:35:00,37.88,37.9,37.88,37.89,24062.0,36.7718,36.7912,36.7718,36.7815,24062.0
2020-12-28 12:40:00,37.91,37.91,37.9,37.91,17466.0,36.8009,36.8009,36.7912,36.8009,17466.0
2020-12-28 12:45:00,37.92,37.92,37.89,37.89,15954.0,36.8106,36.8106,36.7815,36.7815,15954.0
2020-12-28 12:50:00,37.89,37.9,37.88,37.88,14086.0,36.7815,36.7912,36.7718,36.7718,14086.0
2020-12-28 12:55:00,37.88,37.88,37.83,37.88,140484.0,36.7718,36.7718,36.7233,36.7718,140484.0
2020-12-28 13:00:00,37.88,37.9,37.87,37.89,24000.0,36.7718,36.7912,36.7621,36.7815,24000.0
2020-12-28 13:05:00,37.9,37.91,37.88,37.89,15990.0,36.7912,36.8009,36.7718,36.7815,15990.0
2020-12-28 13:10:00,37.89,37.91,37.88,37.91,16450.0,36.7815,36.8009,36.7718,36.8009,16450.0
2020-12-28 13:15:00,37.92,37.92,37.89,37.89,6408.0,36.8106,36.8106,36.7815,36.7815,6408.0
2020-12-28 13:20:00,37.88,37.91,37.87,37.88,21146.0,36.7718,36.8009,36.7621,36.7718,21146.0
2020-12-28 13:25:00,37.87,37.91,37.87,37.89,30966.0,36.7621,36.8009,36.7621,36.7815,30966.0
2020-12-28 13:30:00,37.91,37.92,37.9,37.91,57812.0,36.8009,36.8106,36.7912,36.8009,57812.0
2020-12-28 13:35:00,37.91,37.96,37.91,37.93,58482.0,36.8009,36.8495,36.8009,36.8203,58482.0
2020-12-28 13:40:00,37.93,37.96,37.93,37.95,8600.0,36.8203,36.8495,36.8203,36.8398,8600.0
2020-12-28 13:45:00,37.95,37.95,37.91,37.92,14952.0,36.8398,36.8398,36.8009,36.8106,14952.0
2020-12-28 13:50:00,37.91,37.95,37.9,37.92,39180.0,36.8009,36.8398,36.7912,36.8106,39180.0
2020-12-28 13:55:00,37.93,37.94,37.93,37.94,3200.0,36.8203,36.83,36.8203,36.83,3200.0
2020-12-28 14:00:00,37.94,37.96,37.92,37.96,33348.0,36.83,36.8495,36.8106,36.8495,33348.0
2020-12-28 14:05:00,37.96,37.96,37.95,37.96,11940.0,36.8495,36.8495,36.8398,36.8495,11940.0
2020-12-28 14:10:00,37.96,37.99,37.95,37.99,24868.0,36.8495,36.8786,36.8398,36.8786,24868.0
2020-12-28 14:15:00,37.98,38.02,37.98,38.01,50322.0,36.8689,36.9077,36.8689,36.898,50322.0
2020-12-28 14:20:00,38.01,38.01,37.99,38.01,18518.0,36.898,36.898,36.8786,36.898,18518.0
2020-12-28 14:25:00,38.0,38.0,37.98,37.99,7396.0,36.8883,36.8883,36.8689,36.8786,7396.0
2020-12-28 14:30:00,37.99,38.02,37.99,38.02,14802.0,36.8786,36.9077,36.8786,36.9077,14802.0
2020-12-28 14:35:00,38.02,38.02,38.01,38.01,24526.0,36.9077,36.9077,36.898,36.898,24526.0
2020-12-28 14:40:00,38.02,38.04,38.02,38.04,12154.0,36.9077,36.9271,36.9077,36.9271,12154.0
2020-12-28 14:45:00,38.04,38.05,38.02,38.03,39910.0,36.9271,36.9368,36.9077,36.9174,39910.0
2020-12-28 14:50:00,38.03,38.03,38.0,38.01,37922.0,36.9174,36.9174,36.8883,36.898,37922.0
2020-12-28 14:55:00,38.01,38.01,37.98,38.01,20038.0,36.898,36.898,36.8689,36.898,20038.0
2020-12-28 15:00:00,38.01,38.03,37.99,38.02,22064.0,36.898,36.9174,36.8786,36.9077,22064.0
2020-12-28 15:05:00,38.03,38.03,37.98,37.99,16716.0,36.9174,36.9174,36.8689,36.8786,16716.0
2020-12-28 15:10:00,37.99,38.01,37.98,38.01,22614.0,36.8786,36.898,36.8689,36.898,22614.0
2020-12-28 15:15:00,37.99,38.02,37.99,38.01,41288.0,36.8786,36.9077,36.8786,36.898,41288.0
2020-12-28 15:20:00,38.01,38.01,37.99,37.99,19816.0,36.898,36.898,36.8786,36.8786,19816.0
2020-12-28 15:25:00,37.99,37.99,37.9,37.91,55932.0,36.8786,36.8786,36.7912,36.8009,55932.0
2020-12-28 15:30:00,37.91,37.94,37.87,37.88,70920.0,36.8009,36.83,36.7621,36.7718,70920.0
2020-12-28 15:35:00,37.87,37.92,37.87,37.87,56248.0,36.7621,36.8106,36.7621,36.7621,56248.0
2020-12-28 15:40:00,37.87,37.97,37.84,37.94,62048.0,36.7621,36.8592,36.733,36.83,62048.0
2020-12-28 15:45:00,37.94,37.98,37.92,37.93,40028.0,36.83,36.8689,36.8106,36.8203,40028.0
2020-12-28 15:50:00,37.93,37.95,37.87,37.9,88428.0,36.8203,36.8398,36.7621,36.7912,88428.0
2020-12-28 15:55:00,37.89,37.96,37.86,37.92,109570.0,36.7815,36.8495,36.7524,36.8106,109570.0
2020-12-29 09:30:00,38.43,38.48,38.38,38.45,172586.0,37.3057,37.3542,37.2572,37.3251,172586.0
2020-12-29 09:35:00,38.43,38.47,38.31,38.36,151714.0,37.3057,37.3445,37.1892,37.2378,151714.0
2020-12-29 09:40:00,38.37,38.4,38.33,38.35,60702.0,37.2475,37.2766,37.2086,37.2281,60702.0
2020-12-29 09:45:00,38.36,38.41,38.35,38.39,70380.0,37.2378,37.2863,37.2281,37.2669,70380.0
2020-12-29 09:50:00,38.39,38.39,38.22,38.22,181838.0,37.2669,37.2669,37.1019,37.1019,181838.0
2020-12-29 09:55:00,38.22,38.23,37.93,38.02,368384.0,37.1019,37.1116,36.8203,36.9077,368384.0
2020-12-29 10:00:00,38.02,38.13,37.98,38.12,172770.0,36.9077,37.0145,36.8689,37.0048,172770.0
2020-12-29 10:05:00,38.09,38.1,37.99,38.04,127620.0,36.9757,36.9854,36.8786,36.9271,127620.0
2020-12-29 10:10:00,38.04,38.06,37.82,37.83,127930.0,36.9271,36.9465,36.7136,36.7233,127930.0
2020-12-29 10:15:00,37.85,37.94,37.81,37.92,295210.0,36.7427,36.83,36.7038,36.8106,295210.0
2020-12-29 10:20:00,37.92,38.09,37.91,38.08,118594.0,36.8106,36.9757,36.8009,36.966,118594.0
2020-12-29 10:25:00,38.08,38.08,37.96,37.96,57850.0,36.966,36.966,36.8495,36.8495,57850.0
2020-12-29 10:30:00,37.97,38.01,37.93,37.98,49968.0,36.8592,36.898,36.8203,36.8689,49968.0
2020-12-29 10:35:00,37.98,38.08,37.95,37.99,64560.0,36.8689,36.966,36.8398,36.8786,64560.0
2020-12-29 10:40:00,37.98,38.11,37.98,38.11,39210.0,36.8689,36.9951,36.8689,36.9951,39210.0
2020-12-29 10:45:00,38.11,38.11,38.04,38.04,49008.0,36.9951,36.9951,36.9271,36.9271,49008.0
2020-12-29 10:50:00,38.03,38.04,37.97,38.01,69378.0,36.9174,36.9271,36.8592,36.898,69378.0
2020-12-29 10:55:00,38.04,38.1,38.04,38.09,23556.0,36.9271,36.9854,36.9271,36.9757,23556.0
2020-12-29 11:00:00,38.09,38.1,37.99,37.99,44348.0,36.9757,36.9854,36.8786,36.8786,44348.0
2020-12-29 11:05:00,37.99,38.05,37.95,38.05,33264.0,36.8786,36.9368,36.8398,36.9368,33264.0
2020-12-29 11:10:00,38.04,38.04,37.93,37.94,19056.0,36.9271,36.9271,36.8203,36.83,19056.0
2020-12-29 11:15:00,37.93,37.94,37.85,37.92,38914.0,36.8203,36.83,36.7427,36.8106,38914.0
2020-12-29 11:20:00,37.91,38.01,37.91,37.99,16610.0,36.8009,36.898,36.8009,36.8786,16610.0
2020-12-29 11:25:00,38.02,38.07,37.99,38.06,25314.0,36.9077,36.9562,36.8786,36.9465,25314.0
2020-12-29 11:30:00,38.07,38.1,38.04,38.04,103910.0,36.9562,36.9854,36.9271,36.9271,103910.0
2020-12-29 11:35:00,38.06,38.13,38.03,38.11,30508.0,36.9465,37.0145,36.9174,36.9951,30508.0
2020-12-29 11:40:00,38.1,38.1,38.04,38.07,26702.0,36.9854,36.9854,36.9271,36.9562,26702.0
2020-12-29 11:45:00,38.07,38.08,38.03,38.08,44206.0,36.9562,36.966,36.9174,36.966,44206.0
2020-12-29 11:50:00,38.08,38.11,37.98,37.99,29028.0,36.966,36.9951,36.8689,36.8786,29028.0
2020-12-29 11:55:00,38.01,38.05,38.01,38.04,21684.0,36.898,36.9368,36.898,36.9271,21684.0
2020-12-29 12:00:00,38.05,38.06,38.01,38.01,28676.0,36.9368,36.9465,36.898,36.898,28676.0
2020-12-29 12:05:00,38.0,38.05,37.99,38.05,14736.0,36.8883,36.9368,36.8786,36.9368,14736.0
2020-12-29 12:10:00,38.05,38.06,37.9,37.94,22752.0,36.9368,36.9465,36.7912,36.83,22752.0
2020-12-29 12:15:00,37.95,37.99,37.92,37.92,20920.0,36.8398,36.8786,36.8106,36.8106,20920.0
2020-12-29 12:20:00,37.91,37.92,37.81,37.84,42690.0,36.8009,36.8106,36.7038,36.733,42690.0
2020-12-29 12:25:00,37.84,37.93,37.8,37.91,35218.0,36.733,36.8203,36.6941,36.8009,35218.0
2020-12-29 12:30:00,37.88,37.88,37.74,37.76,98790.0,36.7718,36.7718,36.6359,36.6553,98790.0
2020-12-29 12:35:00,37.75,37.77,37.63,37.65,107346.0,36.6456,36.665,36.5291,36.5485,107346.0
2020-12-29 12:40:00,37.66,37.76,37.66,37.7,97262.0,36.5582,36.6553,36.5582,36.5971,97262.0
2020-12-29 12:45:00,37.71,37.71,37.57,37.62,132976.0,36.6068,36.6068,36.4709,36.5194,132976.0
2020-12-29 12:50:00,37.59,37.62,37.52,37.57,53790.0,36.4903,36.5194,36.4223,36.4709,53790.0
2020-12-29 12:55:00,37.56,37.74,37.54,37.73,77896.0,36.4612,36.6359,36.4417,36.6262,77896.0
2020-12-29 13:00:00,37.71,37.73,37.63,37.64,27890.0,36.6068,36.6262,36.5291,36.5388,27890.0
2020-12-29 13:05:00,37.63,37.7,37.62,37.7,29512.0,36.5291,36.5971,36.5194,36.5971,29512.0
2020-12-29 13:10:00,37.66,37.71,37.62,37.71,46948.0,36.5582,36.6068,36.5194,36.6068,46948.0
2020-12-29 13:15:00,37.69,37.74,37.69,37.71,42944.0,36.5874,36.6359,36.5874,36.6068,42944.0
2020-12-29 13:20:00,37.73,37.77,37.7,37.74,114338.0,36.6262,36.665,36.5971,36.6359,114338.0
2020-12-29 13:25:00,37.72,37.78,37.72,37.77,20846.0,36.6165,36.6747,36.6165,36.665,20846.0
2020-12-29 13:30:00,37.75,37.77,37.73,37.77,40526.0,36.6456,36.665,36.6262,36.665,40526.0
2020-12-29 13:35:00,37.74,37.74,37.69,37.7,26492.0,36.6359,36.6359,36.5874,36.5971,26492.0
2020-12-29 13:40:00,37.72,37.73,37.68,37.69,15920.0,36.6165,36.6262,36.5777,36.5874,15920.0
2020-12-29 13:45:00,37.7,37.74,37.7,37.74,457010.0,36.5971,36.6359,36.5971,36.6359,457010.0
2020-12-29 13:50:00,37.73,37.81,37.73,37.81,32444.0,36.6262,36.7038,36.6262,36.7038,32444.0
2020-12-29 13:55:00,37.8,37.82,37.77,37.77,13200.0,36.6941,36.7136,36.665,36.665,13200.0
2020-12-29 14:00:00,37.77,37.77,37.65,37.7,30150.0,36.665,36.665,36.5485,36.5971,30150.0
2020-12-29 14:05:00,37.72,37.74,37.66,37.66,14172.0,36.6165,36.6359,36.5582,36.5582,14172.0
2020-12-29 14:10:00,37.67,37.67,37.59,37.6,50898.0,36.5679,36.5679,36.4903,36.5,50898.0
2020-12-29 14:15:00,37.63,37.63,37.55,37.62,28246.0,36.5291,36.5291,36.4515,36.5194,28246.0
2020-12-29 14:20:00,37.6,37.65,37.59,37.63,15670.0,36.5,36.5485,36.4903,36.5291,15670.0
2020-12-29 14:25:00,37.63,37.63,37.56,37.58,15318.0,36.5291,36.5291,36.4612,36.4806,15318.0
2020-12-29 14:30:00,37.59,37.6,37.54,37.56,12928.0,36.4903,36.5,36.4417,36.4612,12928.0
2020-12-29 14:35:00,37.57,37.6,37.52,37.6,19702.0,36.4709,36.5,36.4223,36.5,19702.0
2020-12-29 14:40:00,37.58,37.6,37.57,37.58,15208.0,36.4806,36.5,36.4709,36.4806,15208.0
2020-12-29 14:45:00,37.58,37.58,37.52,37.55,15240.0,36.4806,36.4806,36.4223,36.4515,15240.0
2020-12-29 14:50:00,37.57,37.71,37.57,37.66,40764.0,36.4709,36.6068,36.4709,36.5582,40764.0
2020-12-29 14:55:00,37.65,37.68,37.64,37.65,24372.0,36.5485,36.5777,36.5388,36.5485,24372.0
2020-12-29 15:00:00,37.64,37.69,37.64,37.64,17080.0,36.5388,36.5874,36.5388,36.5388,17080.0
2020-12-29 15:05:00,37.65,37.65,37.58,37.62,36678.0,36.5485,36.5485,36.4806,36.5194,36678.0
2020-12-29 15:10:00,37.65,37.74,37.63,37.73,36772.0,36.5485,36.6359,36.5291,36.6262,36772.0
2020-12-29 15:15:00,37.74,37.8,37.7,37.79,24580.0,36.6359,36.6941,36.5971,36.6844,24580.0
2020-12-29 15:20:00,37.79,37.85,37.79,37.85,57918.0,36.6844,36.7427,36.6844,36.7427,57918.0
2020-12-29 15:25:00,37.85,37.85,37.8,37.84,35816.0,36.7427,36.7427,36.6941,36.733,35816.0
2020-12-29 15:30:00,37.82,37.85,37.81,37.82,31678.0,36.7136,36.7427,36.7038,36.7136,31678.0
2020-12-29 15:35:00,37.82,37.83,37.77,37.8,24958.0,36.7136,36.7233,36.665,36.6941,24958.0
2020-12-29 15:40:00,37.82,37.83,37.77,37.8,22976.0,36.7136,36.7233,36.665,36.6941,22976.0
2020-12-29 15:45:00,37.8,37.8,37.72,37.72,31702.0,36.6941,36.6941,36.6165,36.6165,31702.0
2020-12-29 15:50:00,37.73,37.78,37.63,37.64,97256.0,36.6262,36.6747,36.5291,36.5388,97256.0
2020-12-29 15:55:00,37.66,37.71,37.59,37.71,148548.0,36.5582,36.6068,36.4903,36.6068,148548.0
2020-12-30 09:30:00,37.96,38.1,37.94,37.97,206556.0,36.8495,36.9854,36.83,36.8592,206556.0
2020-12-30 09:35:00,37.97,38.06,37.94,38.03,84662.0,36.8592,36.9465,36.83,36.9174,84662.0
2020-12-30 09:40:00,38.04,38.1,38.03,38.08,82036.0,36.9271,36.9854,36.9174,36.966,82036.0
2020-12-30 09:45:00,38.07,38.1,38.02,38.1,70520.0,36.9562,36.9854,36.9077,36.9854,70520.0
2020-12-30 09:50:00,38.1,38.1,38.04,38.08,57560.0,36.9854,36.9854,36.9271,36.966,57560.0
2020-12-30 09:55:00,38.08,38.13,38.05,38.1,61778.0,36.966,37.0145,36.9368,36.9854,61778.0
2020-12-30 10:00:00,38.09,38.19,38.09,38.13,54818.0,36.9757,37.0727,36.9757,37.0145,54818.0
2020-12-30 10:05:00,38.15,38.17,38.06,38.08,95372.0,37.0339,37.0533,36.9465,36.966,95372.0
2020-12-30 10:10:00,38.08,38.1,37.99,37.99,60506.0,36.966,36.9854,36.8786,36.8786,60506.0
2020-12-30 10:15:00,37.99,38.05,37.95,38.05,29116.0,36.8786,36.9368,36.8398,36.9368,29116.0
2020-12-30 10:20:00,38.05,38.1,38.02,38.08,22990.0,36.9368,36.9854,36.9077,36.966,22990.0
2020-12-30 10:25:00,38.08,38.09,38.05,38.08,107210.0,36.966,36.9757,36.9368,36.966,107210.0
2020-12-30 10:30:00,38.09,38.16,38.09,38.12,76168.0,36.9757,37.0436,36.9757,37.0048,76168.0
2020-12-30 10:35:00,38.12,38.12,37.93,37.96,138668.0,37.0048,37.0048,36.8203,36.8495,138668.0
2020-12-30 10:40:00,37.94,38.01,37.94,37.99,40948.0,36.83,36.898,36.83,36.8786,40948.0
2020-12-30 10:45:00,37.99,38.07,37.97,38.06,36034.0,36.8786,36.9562,36.8592,36.9465,36034.0
2020-12-30 10:50:00,38.06,38.09,38.02,38.02,13200.0,36.9465,36.9757,36.9077,36.9077,13200.0
2020-12-30 10:55:00,38.01,38.05,37.99,38.05,37976.0,36.898,36.9368,36.8786,36.9368,37976.0
2020-12-30 11:00:00,38.08,38.1,38.03,38.05,20010.0,36.966,36.9854,36.9174,36.9368,20010.0
2020-12-30 11:05:00,38.06,38.09,38.05,38.08,17008.0,36.9465,36.9757,36.9368,36.966,17008.0
2020-12-30 11:10:00,38.07,38.08,38.04,38.04,19594.0,36.9562,36.966,36.9271,36.9271,19594.0
2020-12-30 11:15:00,38.04,38.1,38.04,38.06,52818.0,36.9271,36.9854,36.9271,36.9465,52818.0
2020-12-30 11:20:00,38.06,38.09,38.05,38.09,10842.0,36.9465,36.9757,36.9368,36.9757,10842.0
2020-12-30 11:25:00,38.09,38.09,37.99,37.99,44638.0,36.9757,36.9757,36.8786,36.8786,44638.0
2020-12-30 11:30:00,37.99,38.04,37.98,38.01,15296.0,36.8786,36.9271,36.8689,36.898,15296.0
2020-12-30 11:35:00,38.02,38.06,38.02,38.02,33112.0,36.9077,36.9465,36.9077,36.9077,33112.0
2020-12-30 11:40:00,38.0,38.05,37.98,38.03,26522.0,36.8883,36.9368,36.8689,36.9174,26522.0
2020-12-30 11:45:00,38.02,38.02,37.94,37.96,25762.0,36.9077,36.9077,36.83,36.8495,25762.0
2020-12-30 11:50:00,37.96,38.01,37.96,37.99,35664.0,36.8495,36.898,36.8495,36.8786,35664.0
2020-12-30 11:55:00,37.99,38.02,37.99,38.01,13330.0,36.8786,36.9077,36.8786,36.898,13330.0
2020-12-30 12:00:00,38.02,38.02,37.98,38.02,27142.0,36.9077,36.9077,36.8689,36.9077,27142.0
2020-12-30 12:05:00,38.02,38.03,37.99,37.99,27074.0,36.9077,36.9174,36.8786,36.8786,27074.0
2020-12-30 12:10:00,37.99,38.02,37.99,37.99,4400.0,36.8786,36.9077,36.8786,36.8786,4400.0
2020-12-30 12:15:00,38.01,38.05,38.0,38.02,4666.0,36.898,36.9368,36.8883,36.9077,4666.0
2020-12-30 12:20:00,38.02,38.03,37.99,37.99,18094.0,36.9077,36.9174,36.8786,36.8786,18094.0
2020-12-30 12:25:00,37.98,38.05,37.97,38.02,20812.0,36.8689,36.9368,36.8592,36.9077,20812.0
2020-12-30 12:30:00,38.01,38.01,37.98,37.99,31424.0,36.898,36.898,36.8689,36.8786,31424.0
2020-12-30 12:35:00,37.99,38.02,37.99,38.02,13856.0,36.8786,36.9077,36.8786,36.9077,13856.0
2020-12-30 12:40:00,37.98,37.98,37.94,37.96,38120.0,36.8689,36.8689,36.83,36.8495,38120.0
2020-12-30 12:45:00,37.97,37.97,37.94,37.94,15080.0,36.8592,36.8592,36.83,36.83,15080.0
2020-12-30 12:50:00,37.95,37.96,37.9,37.92,36594.0,36.8398,36.8495,36.7912,36.8106,36594.0
2020-12-30 12:55:00,37.94,37.96,37.92,37.94,16178.0,36.83,36.8495,36.8106,36.83,16178.0
2020-12-30 13:00:00,37.96,38.0,37.96,37.99,24512.0,36.8495,36.8883,36.8495,36.8786,24512.0
2020-12-30 13:05:00,38.0,38.02,37.98,38.02,10904.0,36.8883,36.9077,36.8689,36.9077,10904.0
2020-12-30 13:10:00,38.02,38.02,37.99,37.99,11622.0,36.9077,36.9077,36.8786,36.8786,11622.0
2020-12-30 13:15:00,37.99,38.02,37.99,38.01,20698.0,36.8786,36.9077,36.8786,36.898,20698.0
2020-12-30 13:20:00,38.01,38.02,37.97,37.99,42468.0,36.898,36.9077,36.8592,36.8786,42468.0
2020-12-30 13:25:00,37.99,37.99,37.95,37.95,43542.0,36.8786,36.8786,36.8398,36.8398,43542.0
2020-12-30 13:30:00,37.94,37.97,37.93,37.96,26450.0,36.83,36.8592,36.8203,36.8495,26450.0
2020-12-30 13:35:00,37.96,37.97,37.92,37.92,19360.0,36.8495,36.8592,36.8106,36.8106,19360.0
2020-12-30 13:40:00,37.91,37.98,37.9,37.97,42328.0,36.8009,36.8689,36.7912,36.8592,42328.0
2020-12-30 13:45:00,37.97,37.99,37.97,37.99,27300.0,36.8592,36.8786,36.8592,36.8786,27300.0
2020-12-30 13:50:00,37.98,37.99,37.95,37.96,19682.0,36.8689,36.8786,36.8398,36.8495,19682.0
2020-12-30 13:55:00,37.95,37.96,37.94,37.94,24326.0,36.8398,36.8495,36.83,36.83,24326.0
2020-12-30 14:00:00,37.94,37.95,37.89,37.9,52958.0,36.83,36.8398,36.7815,36.7912,52958.0
2020-12-30 14:05:00,37.91,37.92,37.88,37.89,63710.0,36.8009,36.8106,36.7718,36.7815,63710.0
2020-12-30 14:10:00,37.88,37.9,37.84,37.85,155194.0,36.7718,36.7912,36.733,36.7427,155194.0
2020-12-30 14:15:00,37.85,37.85,37.81,37.82,47442.0,36.7427,36.7427,36.7038,36.7136,47442.0
2020-12-30 14:20:00,37.82,37.85,37.82,37.85,14726.0,36.7136,36.7427,36.7136,36.7427,14726.0
2020-12-30 14:25:00,37.84,37.85,37.84,37.84,6134.0,36.733,36.7427,36.733,36.733,6134.0
2020-12-30 14:30:00,37.84,37.85,37.77,37.77,15784.0,36.733,36.7427,36.665,36.665,15784.0
2020-12-30 14:35:00,37.77,37.81,37.77,37.79,10518.0,36.665,36.7038,36.665,36.6844,10518.0
2020-12-30 14:40:00,37.79,37.85,37.79,37.83,22374.0,36.6844,36.7427,36.6844,36.7233,22374.0
2020-12-30 14:45:00,37.83,37.88,37.82,37.85,27294.0,36.7233,36.7718,36.7136,36.7427,27294.0
2020-12-30 14:50:00,37.84,37.85,37.77,37.77,14520.0,36.733,36.7427,36.665,36.665,14520.0
2020-12-30 14:55:00,37.77,37.81,37.76,37.81,25354.0,36.665,36.7038,36.6553,36.7038,25354.0
2020-12-30 15:00:00,37.8,37.8,37.74,37.78,41640.0,36.6941,36.6941,36.6359,36.6747,41640.0
2020-12-30 15:05:00,37.78,37.8,37.75,37.79,46022.0,36.6747,36.6941,36.6456,36.6844,46022.0
2020-12-30 15:10:00,37.81,37.82,37.77,37.81,15710.0,36.7038,36.7136,36.665,36.7038,15710.0
2020-12-30 15:15:00,37.81,37.81,37.74,37.74,27534.0,36.7038,36.7038,36.6359,36.6359,27534.0
2020-12-30 15:20:00,37.74,37.79,37.74,37.78,35782.0,36.6359,36.6844,36.6359,36.6747,35782.0
2020-12-30 15:25:00,37.78,37.8,37.76,37.8,59482.0,36.6747,36.6941,36.6553,36.6941,59482.0
2020-12-30 15:30:00,37.81,37.83,37.78,37.8,90434.0,36.7038,36.7233,36.6747,36.6941,90434.0
2020-12-30 15:35:00,37.8,37.85,37.79,37.85,35234.0,36.6941,36.7427,36.6844,36.7427,35234.0
2020-12-30 15:40:00,37.85,37.92,37.84,37.87,87906.0,36.7427,36.8106,36.733,36.7621,87906.0
2020-12-30 15:45:00,37.87,37.88,37.82,37.84,74338.0,36.7621,36.7718,36.7136,36.733,74338.0
2020-12-30 15:50:00,37.85,38.0,37.85,37.93,284496.0,36.7427,36.8883,36.7427,36.8203,284496.0
2020-12-30 15:55:00,37.92,37.94,37.77,37.85,316086.0,36.8106,36.83,36.665,36.7427,316086.0
2020-12-31 09:30:00,37.81,37.81,37.63,37.67,153592.0,36.7038,36.7038,36.5291,36.5679,153592.0
2020-12-31 09:35:00,37.67,37.69,37.63,37.69,56386.0,36.5679,36.5874,36.5291,36.5874,56386.0
2020-12-31 09:40:00,37.69,37.74,37.65,37.74,53208.0,36.5874,36.6359,36.5485,36.6359,53208.0
2020-12-31 09:45:00,37.73,37.77,37.71,37.71,16732.0,36.6262,36.665,36.6068,36.6068,16732.0
2020-12-31 09:50:00,37.7,37.74,37.68,37.73,27598.0,36.5971,36.6359,36.5777,36.6262,27598.0
2020-12-31 09:55:00,37.73,37.76,37.7,37.75,20862.0,36.6262,36.6553,36.5971,36.6456,20862.0
2020-12-31 10:00:00,37.76,37.91,37.76,37.88,124372.0,36.6553,36.8009,36.6553,36.7718,124372.0
2020-12-31 10:05:00,37.88,37.88,37.83,37.85,30766.0,36.7718,36.7718,36.7233,36.7427,30766.0
2020-12-31 10:10:00,37.83,37.85,37.8,37.85,24702.0,36.7233,36.7427,36.6941,36.7427,24702.0
2020-12-31 10:15:00,37.84,37.89,37.84,37.89,23282.0,36.733,36.7815,36.733,36.7815,23282.0
2020-12-31 10:20:00,37.9,37.92,37.88,37.88,89534.0,36.7912,36.8106,36.7718,36.7718,89534.0
2020-12-31 10:25:00,37.88,37.89,37.83,37.84,39574.0,36.7718,36.7815,36.7233,36.733,39574.0
2020-12-31 10:30:00,37.85,37.87,37.82,37.85,25368.0,36.7427,36.7621,36.7136,36.7427,25368.0
2020-12-31 10:35:00,37.84,37.85,37.79,37.83,31622.0,36.733,36.7427,36.6844,36.7233,31622.0
2020-12-31 10:40:00,37.84,37.85,37.82,37.83,43146.0,36.733,36.7427,36.7136,36.7233,43146.0
2020-12-31 10:45:00,37.83,37.88,37.82,37.85,56956.0,36.7233,36.7718,36.7136,36.7427,56956.0
2020-12-31 10:50:00,37.85,37.85,37.81,37.84,13468.0,36.7427,36.7427,36.7038,36.733,13468.0
2020-12-31 10:55:00,37.84,37.84,37.81,37.81,23910.0,36.733,36.733,36.7038,36.7038,23910.0
2020-12-31 11:00:00,37.81,37.86,37.8,37.83,45740.0,36.7038,36.7524,36.6941,36.7233,45740.0
2020-12-31 11:05:00,37.82,37.85,37.81,37.82,34290.0,36.7136,36.7427,36.7038,36.7136,34290.0
2020-12-31 11:10:00,37.81,37.81,37.73,37.79,75082.0,36.7038,36.7038,36.6262,36.6844,75082.0
2020-12-31 11:15:00,37.79,37.82,37.79,37.79,19200.0,36.6844,36.7136,36.6844,36.6844,19200.0
2020-12-31 11:20:00,37.8,37.81,37.77,37.8,10450.0,36.6941,36.7038,36.665,36.6941,10450.0
2020-12-31 11:25:00,37.8,37.8,37.77,37.78,14584.0,36.6941,36.6941,36.665,36.6747,14584.0
2020-12-31 11:30:00,37.76,37.79,37.7,37.74,33424.0,36.6553,36.6844,36.5971,36.6359,33424.0
2020-12-31 11:35:00,37.74,37.74,37.72,37.74,27406.0,36.6359,36.6359,36.6165,36.6359,27406.0
2020-12-31 11:40:00,37.74,37.76,37.71,37.72,26696.0,36.6359,36.6553,36.6068,36.6165,26696.0
2020-12-31 11:45:00,37.72,37.75,37.72,37.74,14908.0,36.6165,36.6456,36.6165,36.6359,14908.0
2020-12-31 11:50:00,37.75,37.76,37.69,37.71,45508.0,36.6456,36.6553,36.5874,36.6068,45508.0
2020-12-31 11:55:00,37.71,37.71,37.65,37.67,49544.0,36.6068,36.6068,36.5485,36.5679,49544.0
2020-12-31 12:00:00,37.67,37.7,37.66,37.69,46420.0,36.5679,36.5971,36.5582,36.5874,46420.0
2020-12-31 12:05:00,37.7,37.74,37.69,37.73,30258.0,36.5971,36.6359,36.5874,36.6262,30258.0
2020-12-31 12:10:00,37.74,37.76,37.72,37.74,119286.0,36.6359,36.6553,36.6165,36.6359,119286.0
2020-12-31 12:15:00,37.73,37.76,37.72,37.74,25958.0,36.6262,36.6553,36.6165,36.6359,25958.0
2020-12-31 12:20:00,37.74,37.77,37.73,37.76,62404.0,36.6359,36.665,36.6262,36.6553,62404.0
2020-12-31 12:25:00,37.77,37.81,37.77,37.81,56180.0,36.665,36.7038,36.665,36.7038,56180.0
2020-12-31 12:30:00,37.8,37.83,37.79,37.79,20854.0,36.6941,36.7233,36.6844,36.6844,20854.0
2020-12-31 12:35:00,37.79,37.81,37.77,37.8,24954.0,36.6844,36.7038,36.665,36.6941,24954.0
2020-12-31 12:40:00,37.8,37.85,37.79,37.85,19802.0,36.6941,36.7427,36.6844,36.7427,19802.0
2020-12-31 12:45:00,37.85,37.88,37.85,37.87,59566.0,36.7427,36.7718,36.7427,36.7621,59566.0
2020-12-31 12:50:00,37.86,37.87,37.84,37.84,67476.0,36.7524,36.7621,36.733,36.733,67476.0
2020-12-31 12:55:00,37.83,37.86,37.82,37.83,28500.0,36.7233,36.7524,36.7136,36.7233,28500.0
2020-12-31 13:00:00,37.84,37.85,37.81,37.83,30386.0,36.733,36.7427,36.7038,36.7233,30386.0
2020-12-31 13:05:00,37.83,37.85,37.81,37.81,19028.0,36.7233,36.7427,36.7038,36.7038,19028.0
2020-12-31 13:10:00,37.81,37.85,37.79,37.84,26390.0,36.7038,36.7427,36.6844,36.733,26390.0
2020-12-31 13:15:00,37.84,37.86,37.83,37.85,14500.0,36.733,36.7524,36.7233,36.7427,14500.0
2020-12-31 13:20:00,37.84,37.84,37.8,37.8,32566.0,36.733,36.733,36.6941,36.6941,32566.0
2020-12-31 13:25:00,37.8,37.83,37.8,37.82,9566.0,36.6941,36.7233,36.6941,36.7136,9566.0
2020-12-31 13:30:00,37.82,37.83,37.81,37.82,6028.0,36.7136,36.7233,36.7038,36.7136,6028.0
2020-12-31 13:35:00,37.82,37.82,37.79,37.79,29002.0,36.7136,36.7136,36.6844,36.6844,29002.0
2020-12-31 13:40:00,37.78,37.79,37.75,37.75,9286.0,36.6747,36.6844,36.6456,36.6456,9286.0
2020-12-31 13:45:00,37.76,37.77,37.74,37.74,15962.0,36.6553,36.665,36.6359,36.6359,15962.0
2020-12-31 13:50:00,37.75,37.77,37.74,37.76,24862.0,36.6456,36.665,36.6359,36.6553,24862.0
2020-12-31 13:55:00,37.76,37.79,37.76,37.79,17756.0,36.6553,36.6844,36.6553,36.6844,17756.0
2020-12-31 14:00:00,37.78,37.79,37.72,37.76,44774.0,36.6747,36.6844,36.6165,36.6553,44774.0
2020-12-31 14:05:00,37.76,37.8,37.71,37.8,38394.0,36.6553,36.6941,36.6068,36.6941,38394.0
2020-12-31 14:10:00,37.78,37.9,37.77,37.89,69616.0,36.6747,36.7912,36.665,36.7815,69616.0
2020-12-31 14:15:00,37.9,38.05,37.9,37.99,136032.0,36.7912,36.9368,36.7912,36.8786,136032.0
2020-12-31 14:20:00,38.01,38.02,37.97,37.98,45962.0,36.898,36.9077,36.8592,36.8689,45962.0
2020-12-31 14:25:00,37.98,38.02,37.97,37.99,36712.0,36.8689,36.9077,36.8592,36.8786,36712.0
2020-12-31 14:30:00,38.01,38.17,37.99,38.13,372032.0,36.898,37.0533,36.8786,37.0145,372032.0
2020-12-31 14:35:00,38.13,38.13,38.09,38.11,34718.0,37.0145,37.0145,36.9757,36.9951,34718.0
2020-12-31 14:40:00,38.13,38.18,38.12,38.16,47620.0,37.0145,37.063,37.0048,37.0436,47620.0
2020-12-31 14:45:00,38.16,38.16,38.12,38.13,20812.0,37.0436,37.0436,37.0048,37.0145,20812.0
2020-12-31 14:50:00,38.13,38.14,38.09,38.11,41914.0,37.0145,37.0242,36.9757,36.9951,41914.0
2020-12-31 14:55:00,38.1,38.13,38.1,38.1,55730.0,36.9854,37.0145,36.9854,36.9854,55730.0
2020-12-31 15:00:00,38.11,38.19,38.1,38.13,34374.0,36.9951,37.0727,36.9854,37.0145,34374.0
2020-12-31 15:05:00,38.13,38.25,38.13,38.23,87356.0,37.0145,37.131,37.0145,37.1116,87356.0
2020-12-31 15:10:00,38.23,38.34,38.22,38.3,64398.0,37.1116,37.2183,37.1019,37.1795,64398.0
2020-12-31 15:15:00,38.3,38.35,38.3,38.32,71602.0,37.1795,37.2281,37.1795,37.1989,71602.0
2020-12-31 15:20:00,38.32,38.33,38.27,38.3,76000.0,37.1989,37.2086,37.1504,37.1795,76000.0
2020-12-31 15:25:00,38.29,38.32,38.25,38.27,75458.0,37.1698,37.1989,37.131,37.1504,75458.0
2020-12-31 15:30:00,38.27,38.31,38.23,38.3,36194.0,37.1504,37.1892,37.1116,37.1795,36194.0
2020-12-31 15:35:00,38.31,38.37,38.27,38.27,88488.0,37.1892,37.2475,37.1504,37.1504,88488.0
2020-12-31 15:40:00,38.27,38.29,38.18,38.24,109554.0,37.1504,37.1698,37.063,37.1213,109554.0
2020-12-31 15:45:00,38.24,38.36,38.24,38.32,174482.0,37.1213,37.2378,37.1213,37.1989,174482.0
2020-12-31 15:50:00,38.35,38.54,38.33,38.48,404558.0,37.2281,37.4125,37.2086,37.3542,404558.0
2020-12-31 15:55:00,38.48,38.67,38.42,38.43,745958.0,37.3542,37.5387,37.296,37.3057,745958.0
2021-01-04 09:30:00,38.87,38.91,38.63,38.63,405566.0,37.7328,37.7717,37.4999,37.4999,405566.0
2021-01-04 09:35:00,38.63,38.63,38.43,38.46,211482.0,37.4999,37.4999,37.3057,37.3348,211482.0
2021-01-04 09:40:00,38.46,38.5,38.32,38.49,325856.0,37.3348,37.3737,37.1989,37.364,325856.0
2021-01-04 09:45:00,38.49,38.57,38.48,38.52,149152.0,37.364,37.4416,37.3542,37.3931,149152.0
2021-01-04 09:50:00,38.52,38.52,38.19,38.34,257610.0,37.3931,37.3931,37.0727,37.2183,257610.0
2021-01-04 09:55:00,38.35,38.38,38.25,38.3,151678.0,37.2281,37.2572,37.131,37.1795,151678.0
2021-01-04 10:00:00,38.32,38.38,38.18,38.24,45486.0,37.1989,37.2572,37.063,37.1213,45486.0
2021-01-04 10:05:00,38.25,38.26,38.08,38.12,155782.0,37.131,37.1407,36.966,37.0048,155782.0
2021-01-04 10:10:00,38.13,38.15,38.02,38.03,123506.0,37.0145,37.0339,36.9077,36.9174,123506.0
2021-01-04 10:15:00,38.02,38.09,37.95,37.99,141930.0,36.9077,36.9757,36.8398,36.8786,141930.0
2021-01-04 10:20:00,37.98,38.07,37.94,37.96,112568.0,36.8689,36.9562,36.83,36.8495,112568.0
2021-01-04 10:25:00,37.95,38.02,37.88,38.01,93712.0,36.8398,36.9077,36.7718,36.898,93712.0
2021-01-04 10:30:00,38.0,38.02,37.81,37.85,142920.0,36.8883,36.9077,36.7038,36.7427,142920.0
2021-01-04 10:35:00,37.84,37.84,37.75,37.78,104910.0,36.733,36.733,36.6456,36.6747,104910.0
2021-01-04 10:40:00,37.78,37.95,37.78,37.85,95822.0,36.6747,36.8398,36.6747,36.7427,95822.0
2021-01-04 10:45:00,37.82,37.82,37.56,37.6,172964.0,36.7136,36.7136,36.4612,36.5,172964.0
2021-01-04 10:50:00,37.59,37.63,37.21,37.29,272626.0,36.4903,36.5291,36.1214,36.1991,272626.0
2021-01-04 10:55:00,37.3,37.34,37.18,37.23,166936.0,36.2088,36.2476,36.0923,36.1408,166936.0
2021-01-04 11:00:00,37.23,37.35,36.81,36.93,290022.0,36.1408,36.2573,35.7331,35.8496,290022.0
2021-01-04 11:05:00,36.95,37.06,36.58,36.65,228400.0,35.869,35.9758,35.5098,35.5778,228400.0
2021-01-04 11:10:00,36.63,37.02,36.52,37.01,181262.0,35.5584,35.937,35.4516,35.9273,181262.0
2021-01-04 11:15:00,37.0,37.05,36.88,37.04,236524.0,35.9175,35.9661,35.8011,35.9564,236524.0
2021-01-04 11:20:00,37.02,37.02,36.82,36.83,196724.0,35.937,35.937,35.7428,35.7525,196724.0
2021-01-04 11:25:00,36.81,36.97,36.79,36.92,80716.0,35.7331,35.8884,35.7137,35.8399,80716.0
2021-01-04 11:30:00,36.88,36.9,36.67,36.82,293034.0,35.8011,35.8205,35.5972,35.7428,293034.0
2021-01-04 11:35:00,36.84,36.84,36.66,36.77,96964.0,35.7622,35.7622,35.5875,35.6943,96964.0
2021-01-04 11:40:00,36.73,36.74,36.63,36.7,86724.0,35.6554,35.6652,35.5584,35.6263,86724.0
2021-01-04 11:45:00,36.7,36.7,36.59,36.67,183768.0,35.6263,35.6263,35.5195,35.5972,183768.0
2021-01-04 11:50:00,36.65,36.71,36.4,36.41,135936.0,35.5778,35.636,35.3351,35.3448,135936.0
2021-01-04 11:55:00,36.38,36.42,36.21,36.29,248740.0,35.3157,35.3545,35.1507,35.2283,248740.0
2021-01-04 12:00:00,36.27,36.38,36.14,36.2,233768.0,35.2089,35.3157,35.0827,35.141,233768.0
2021-01-04 12:05:00,36.24,36.31,35.99,36.04,263120.0,35.1798,35.2477,34.9371,34.9856,263120.0
2021-01-04 12:10:00,36.05,36.1,35.74,35.77,457322.0,34.9953,35.0439,34.6944,34.7235,457322.0
2021-01-04 12:15:00,35.75,36.04,35.63,35.98,192800.0,34.7041,34.9856,34.5876,34.9274,192800.0
2021-01-04 12:20:00,35.93,36.15,35.9,36.11,133770.0,34.8788,35.0924,34.8497,35.0536,133770.0
2021-01-04 12:25:00,36.1,36.16,36.04,36.15,70510.0,35.0439,35.1021,34.9856,35.0924,70510.0
2021-01-04 12:30:00,36.13,36.13,35.87,36.07,188188.0,35.073,35.073,34.8206,35.0148,188188.0
2021-01-04 12:35:00,36.07,36.1,35.83,35.91,143920.0,35.0148,35.0439,34.7818,34.8594,143920.0
2021-01-04 12:40:00,35.88,35.89,35.76,35.8,56360.0,34.8303,34.84,34.7138,34.7527,56360.0
2021-01-04 12:45:00,35.8,35.82,35.73,35.76,51722.0,34.7527,34.7721,34.6847,34.7138,51722.0
2021-01-04 12:50:00,35.77,36.04,35.7,36.03,247412.0,34.7235,34.9856,34.6556,34.9759,247412.0
2021-01-04 12:55:00,36.04,36.12,36.02,36.08,113520.0,34.9856,35.0633,34.9662,35.0245,113520.0
2021-01-04 13:00:00,36.07,36.13,36.02,36.09,94132.0,35.0148,35.073,34.9662,35.0342,94132.0
2021-01-04 13:05:00,36.07,36.22,36.02,36.19,121642.0,35.0148,35.1604,34.9662,35.1312,121642.0
2021-01-04 13:10:00,36.19,36.35,36.19,36.32,126364.0,35.1312,35.2866,35.1312,35.2574,126364.0
2021-01-04 13:15:00,36.32,36.45,36.31,36.42,61446.0,35.2574,35.3836,35.2477,35.3545,61446.0
2021-01-04 13:20:00,36.43,36.62,36.43,36.62,129110.0,35.3642,35.5487,35.3642,35.5487,129110.0
2021-01-04 13:25:00,36.6,36.69,36.55,36.6,144290.0,35.5292,35.6166,35.4807,35.5292,144290.0
2021-01-04 13:30:00,36.59,36.59,36.43,36.44,132654.0,35.5195,35.5195,35.3642,35.3739,132654.0
2021-01-04 13:35:00,36.46,36.57,36.46,36.55,105614.0,35.3933,35.5001,35.3933,35.4807,105614.0
2021-01-04 13:40:00,36.58,36.68,36.51,36.57,69254.0,35.5098,35.6069,35.4419,35.5001,69254.0
2021-01-04 13:45:00,36.6,36.65,36.55,36.63,42524.0,35.5292,35.5778,35.4807,35.5584,42524.0
2021-01-04 13:50:00,36.62,36.79,36.59,36.77,76036.0,35.5487,35.7137,35.5195,35.6943,76036.0
2021-01-04 13:55:00,36.79,36.81,36.74,36.81,72406.0,35.7137,35.7331,35.6652,35.7331,72406.0
2021-01-04 14:00:00,36.8,36.8,36.65,36.74,125024.0,35.7234,35.7234,35.5778,35.6652,125024.0
2021-01-04 14:05:00,36.74,36.74,36.48,36.49,113220.0,35.6652,35.6652,35.4128,35.4225,113220.0
2021-01-04 14:10:00,36.47,36.57,36.38,36.55,131580.0,35.4031,35.5001,35.3157,35.4807,131580.0
2021-01-04 14:15:00,36.55,36.58,36.47,36.52,72208.0,35.4807,35.5098,35.4031,35.4516,72208.0
2021-01-04 14:20:00,36.51,36.64,36.46,36.63,68366.0,35.4419,35.5681,35.3933,35.5584,68366.0
2021-01-04 14:25:00,36.62,36.62,36.49,36.55,21706.0,35.5487,35.5487,35.4225,35.4807,21706.0
2021-01-04 14:30:00,36.53,36.53,36.34,36.35,74426.0,35.4613,35.4613,35.2769,35.2866,74426.0
2021-01-04 14:35:00,36.37,36.46,36.28,36.4,94692.0,35.306,35.3933,35.2186,35.3351,94692.0
2021-01-04 14:40:00,36.41,36.46,36.34,36.38,66596.0,35.3448,35.3933,35.2769,35.3157,66596.0
2021-01-04 14:45:00,36.37,36.42,36.24,36.24,77958.0,35.306,35.3545,35.1798,35.1798,77958.0
2021-01-04 14:50:00,36.25,36.29,36.19,36.24,143368.0,35.1895,35.2283,35.1312,35.1798,143368.0
2021-01-04 14:55:00,36.24,36.64,36.22,36.6,244378.0,35.1798,35.5681,35.1604,35.5292,244378.0
2021-01-04 15:00:00,36.59,36.65,36.33,36.34,282114.0,35.5195,35.5778,35.2671,35.2769,282114.0
2021-01-04 15:05:00,36.33,36.6,36.33,36.47,154036.0,35.2671,35.5292,35.2671,35.4031,154036.0
2021-01-04 15:10:00,36.51,36.6,36.49,36.58,182560.0,35.4419,35.5292,35.4225,35.5098,182560.0
2021-01-04 15:15:00,36.58,36.6,36.4,36.46,118428.0,35.5098,35.5292,35.3351,35.3933,118428.0
2021-01-04 15:20:00,36.49,36.54,36.42,36.51,42696.0,35.4225,35.471,35.3545,35.4419,42696.0
2021-01-04 15:25:00,36.48,36.55,36.44,36.49,30248.0,35.4128,35.4807,35.3739,35.4225,30248.0
2021-01-04 15:30:00,36.49,36.74,36.39,36.68,231882.0,35.4225,35.6652,35.3254,35.6069,231882.0
2021-01-04 15:35:00,36.65,36.79,36.6,36.79,189156.0,35.5778,35.7137,35.5292,35.7137,189156.0
2021-01-04 15:40:00,36.8,36.85,36.73,36.81,197068.0,35.7234,35.7719,35.6554,35.7331,197068.0
2021-01-04 15:45:00,36.81,37.0,36.81,36.99,275194.0,35.7331,35.9175,35.7331,35.9078,275194.0
2021-01-04 15:50:00,36.97,37.06,36.88,36.91,577146.0,35.8884,35.9758,35.8011,35.8302,577146.0
2021-01-04 15:55:00,36.92,36.92,36.73,36.87,688542.0,35.8399,35.8399,35.6554,35.7913,688542.0
2021-01-05 09:30:00,36.64,37.0,36.63,37.0,234032.0,35.5681,35.9175,35.5584,35.9175,234032.0
2021-01-05 09:35:00,36.99,37.27,36.99,37.24,263342.0,35.9078,36.1796,35.9078,36.1505,263342.0
2021-01-05 09:40:00,37.24,37.43,37.24,37.31,227604.0,36.1505,36.335,36.1505,36.2185,227604.0
2021-01-05 09:45:00,37.32,37.34,37.17,37.29,212242.0,36.2282,36.2476,36.0826,36.1991,212242.0
2021-01-05 09:50:00,37.33,37.36,37.25,37.3,215908.0,36.2379,36.267,36.1602,36.2088,215908.0
2021-01-05 09:55:00,37.31,37.35,37.22,37.24,86446.0,36.2185,36.2573,36.1311,36.1505,86446.0
2021-01-05 10:00:00,37.27,37.48,37.26,37.48,278758.0,36.1796,36.3835,36.1699,36.3835,278758.0
2021-01-05 10:05:00,37.48,37.49,37.22,37.29,176624.0,36.3835,36.3932,36.1311,36.1991,176624.0
2021-01-05 10:10:00,37.28,37.37,37.27,37.33,49948.0,36.1894,36.2767,36.1796,36.2379,49948.0
2021-01-05 10:15:00,37.35,37.4,36.99,37.02,162724.0,36.2573,36.3058,35.9078,35.937,162724.0
2021-01-05 10:20:00,37.02,37.13,37.01,37.1,67550.0,35.937,36.0437,35.9273,36.0146,67550.0
2021-01-05 10:25:00,37.12,37.16,37.07,37.13,39872.0,36.034,36.0729,35.9855,36.0437,39872.0
2021-01-05 10:30:00,37.13,37.15,36.96,37.02,81116.0,36.0437,36.0632,35.8787,35.937,81116.0
2021-01-05 10:35:00,37.05,37.06,36.91,36.99,59538.0,35.9661,35.9758,35.8302,35.9078,59538.0
2021-01-05 10:40:00,36.99,37.0,36.74,36.77,119558.0,35.9078,35.9175,35.6652,35.6943,119558.0
2021-01-05 10:45:00,36.77,36.97,36.75,36.97,76804.0,35.6943,35.8884,35.6749,35.8884,76804.0
2021-01-05 10:50:00,36.97,37.2,36.96,37.14,153774.0,35.8884,36.1117,35.8787,36.0535,153774.0
2021-01-05 10:55:00,37.15,37.15,36.85,36.87,122746.0,36.0632,36.0632,35.7719,35.7913,122746.0
2021-01-05 11:00:00,36.87,37.0,36.85,36.97,60682.0,35.7913,35.9175,35.7719,35.8884,60682.0
2021-01-05 11:05:00,37.01,37.01,36.81,36.83,47186.0,35.9273,35.9273,35.7331,35.7525,47186.0
2021-01-05 11:10:00,36.85,36.91,36.8,36.86,23114.0,35.7719,35.8302,35.7234,35.7816,23114.0
2021-01-05 11:15:00,36.85,36.85,36.71,36.8,93042.0,35.7719,35.7719,35.636,35.7234,93042.0
2021-01-05 11:20:00,36.79,36.92,36.79,36.91,82410.0,35.7137,35.8399,35.7137,35.8302,82410.0
2021-01-05 11:25:00,36.91,37.1,36.91,37.1,82210.0,35.8302,36.0146,35.8302,36.0146,82210.0
2021-01-05 11:30:00,37.09,37.17,37.07,37.17,47660.0,36.0049,36.0826,35.9855,36.0826,47660.0
2021-01-05 11:35:00,37.17,37.19,37.16,37.18,37516.0,36.0826,36.102,36.0729,36.0923,37516.0
2021-01-05 11:40:00,37.19,37.23,37.18,37.2,26710.0,36.102,36.1408,36.0923,36.1117,26710.0
2021-01-05 11:45:00,37.22,37.23,37.13,37.17,33854.0,36.1311,36.1408,36.0437,36.0826,33854.0
2021-01-05 11:50:00,37.16,37.24,37.16,37.21,31706.0,36.0729,36.1505,36.0729,36.1214,31706.0
2021-01-05 11:55:00,37.23,37.23,37.11,37.11,50134.0,36.1408,36.1408,36.0243,36.0243,50134.0
2021-01-05 12:00:00,37.14,37.21,37.13,37.2,106968.0,36.0535,36.1214,36.0437,36.1117,106968.0
2021-01-05 12:05:00,37.24,37.37,37.24,37.32,106736.0,36.1505,36.2767,36.1505,36.2282,106736.0
2021-01-05 12:10:00,37.3,37.35,37.22,37.23,24320.0,36.2088,36.2573,36.1311,36.1408,24320.0
2021-01-05 12:15:00,37.23,37.24,37.12,37.21,50816.0,36.1408,36.1505,36.034,36.1214,50816.0
2021-01-05 12:20:00,37.21,37.24,37.16,37.17,58370.0,36.1214,36.1505,36.0729,36.0826,58370.0
2021-01-05 12:25:00,37.18,37.23,37.18,37.18,9738.0,36.0923,36.1408,36.0923,36.0923,9738.0
2021-01-05 12:30:00,37.18,37.24,37.18,37.21,10114.0,36.0923,36.1505,36.0923,36.1214,10114.0
2021-01-05 12:35:00,37.22,37.32,37.22,37.31,29692.0,36.1311,36.2282,36.1311,36.2185,29692.0
2021-01-05 12:40:00,37.31,37.31,37.21,37.22,60118.0,36.2185,36.2185,36.1214,36.1311,60118.0
2021-01-05 12:45:00,37.2,37.24,37.18,37.24,50732.0,36.1117,36.1505,36.0923,36.1505,50732.0
2021-01-05 12:50:00,37.22,37.27,37.22,37.24,24050.0,36.1311,36.1796,36.1311,36.1505,24050.0
2021-01-05 12:55:00,37.25,37.38,37.25,37.36,46990.0,36.1602,36.2864,36.1602,36.267,46990.0
2021-01-05 13:00:00,37.36,37.4,37.34,37.37,32250.0,36.267,36.3058,36.2476,36.2767,32250.0
2021-01-05 13:05:00,37.36,37.37,37.34,37.35,13186.0,36.267,36.2767,36.2476,36.2573,13186.0
2021-01-05 13:10:00,37.34,37.38,37.34,37.37,21528.0,36.2476,36.2864,36.2476,36.2767,21528.0
2021-01-05 13:15:00,37.37,37.38,37.35,37.38,15896.0,36.2767,36.2864,36.2573,36.2864,15896.0
2021-01-05 13:20:00,37.36,37.36,37.33,37.33,10786.0,36.267,36.267,36.2379,36.2379,10786.0
2021-01-05 13:25:00,37.33,37.35,37.33,37.33,18600.0,36.2379,36.2573,36.2379,36.2379,18600.0
2021-01-05 13:30:00,37.34,37.39,37.33,37.38,36322.0,36.2476,36.2961,36.2379,36.2864,36322.0
2021-01-05 13:35:00,37.34,37.39,37.34,37.35,14118.0,36.2476,36.2961,36.2476,36.2573,14118.0
2021-01-05 13:40:00,37.36,37.4,37.36,37.38,20952.0,36.267,36.3058,36.267,36.2864,20952.0
2021-01-05 13:45:00,37.4,37.46,37.4,37.43,61680.0,36.3058,36.3641,36.3058,36.335,61680.0
2021-01-05 13:50:00,37.43,37.45,37.41,37.42,21846.0,36.335,36.3544,36.3156,36.3253,21846.0
2021-01-05 13:55:00,37.43,37.48,37.43,37.48,10006.0,36.335,36.3835,36.335,36.3835,10006.0
2021-01-05 14:00:00,37.49,37.74,37.49,37.71,299184.0,36.3932,36.6359,36.3932,36.6068,299184.0
2021-01-05 14:05:00,37.72,37.87,37.72,37.85,232004.0,36.6165,36.7621,36.6165,36.7427,232004.0
2021-01-05 14:10:00,37.84,37.85,37.8,37.81,37696.0,36.733,36.7427,36.6941,36.7038,37696.0
2021-01-05 14:15:00,37.82,37.9,37.8,37.81,134880.0,36.7136,36.7912,36.6941,36.7038,134880.0
2021-01-05 14:20:00,37.82,37.85,37.78,37.85,51626.0,36.7136,36.7427,36.6747,36.7427,51626.0
2021-01-05 14:25:00,37.85,37.9,37.83,37.85,48598.0,36.7427,36.7912,36.7233,36.7427,48598.0
2021-01-05 14:30:00,37.88,37.96,37.86,37.86,148096.0,36.7718,36.8495,36.7524,36.7524,148096.0
2021-01-05 14:35:00,37.87,37.88,37.8,37.8,40410.0,36.7621,36.7718,36.6941,36.6941,40410.0
2021-01-05 14:40:00,37.82,37.86,37.8,37.82,22224.0,36.7136,36.7524,36.6941,36.7136,22224.0
2021-01-05 14:45:00,37.82,37.84,37.79,37.81,116934.0,36.7136,36.733,36.6844,36.7038,116934.0
2021-01-05 14:50:00,37.81,37.81,37.68,37.69,155156.0,36.7038,36.7038,36.5777,36.5874,155156.0
2021-01-05 14:55:00,37.69,37.7,37.63,37.63,49600.0,36.5874,36.5971,36.5291,36.5291,49600.0
2021-01-05 15:00:00,37.63,37.8,37.63,37.78,185330.0,36.5291,36.6941,36.5291,36.6747,185330.0
2021-01-05 15:05:00,37.79,37.84,37.78,37.82,86794.0,36.6844,36.733,36.6747,36.7136,86794.0
2021-01-05 15:10:00,37.82,37.83,37.75,37.75,36582.0,36.7136,36.7233,36.6456,36.6456,36582.0
2021-01-05 15:15:00,37.77,37.77,37.66,37.7,105938.0,36.665,36.665,36.5582,36.5971,105938.0
2021-01-05 15:20:00,37.69,37.7,37.52,37.6,259380.0,36.5874,36.5971,36.4223,36.5,259380.0
2021-01-05 15:25:00,37.6,37.6,37.52,37.53,16648.0,36.5,36.5,36.4223,36.432,16648.0
2021-01-05 15:30:00,37.52,37.59,37.48,37.56,149510.0,36.4223,36.4903,36.3835,36.4612,149510.0
2021-01-05 15:35:00,37.56,37.61,37.49,37.49,70684.0,36.4612,36.5097,36.3932,36.3932,70684.0
2021-01-05 15:40:00,37.52,37.71,37.47,37.7,207252.0,36.4223,36.6068,36.3738,36.5971,207252.0
2021-01-05 15:45:00,37.69,37.77,37.62,37.77,141880.0,36.5874,36.665,36.5194,36.665,141880.0
2021-01-05 15:50:00,37.77,37.82,37.61,37.68,224822.0,36.665,36.7136,36.5097,36.5777,224822.0
2021-01-05 15:55:00,37.66,37.69,37.55,37.6,466808.0,36.5582,36.5874,36.4515,36.5,466808.0
2021-01-06 09:30:00,37.13,37.26,36.94,37.0,488892.0,36.0437,36.1699,35.8593,35.9175,488892.0
2021-01-06 09:35:00,37.04,37.52,37.0,37.5,285498.0,35.9564,36.4223,35.9175,36.4029,285498.0
2021-01-06 09:40:00,37.45,37.56,37.32,37.55,120908.0,36.3544,36.4612,36.2282,36.4515,120908.0
2021-01-06 09:45:00,37.53,37.8,37.48,37.77,312132.0,36.432,36.6941,36.3835,36.665,312132.0
2021-01-06 09:50:00,37.77,37.91,37.74,37.9,162528.0,36.665,36.8009,36.6359,36.7912,162528.0
2021-01-06 09:55:00,37.91,37.94,37.82,37.88,191626.0,36.8009,36.83,36.7136,36.7718,191626.0
2021-01-06 10:00:00,37.91,37.95,37.79,37.93,88958.0,36.8009,36.8398,36.6844,36.8203,88958.0
2021-01-06 10:05:00,37.9,38.1,37.85,38.1,213136.0,36.7912,36.9854,36.7427,36.9854,213136.0
2021-01-06 10:10:00,38.1,38.23,38.08,38.2,234620.0,36.9854,37.1116,36.966,37.0824,234620.0
2021-01-06 10:15:00,38.2,38.31,38.19,38.25,279120.0,37.0824,37.1892,37.0727,37.131,279120.0
2021-01-06 10:20:00,38.26,38.31,38.19,38.3,250818.0,37.1407,37.1892,37.0727,37.1795,250818.0
2021-01-06 10:25:00,38.29,38.41,38.23,38.35,258444.0,37.1698,37.2863,37.1116,37.2281,258444.0
2021-01-06 10:30:00,38.38,38.58,38.38,38.57,383490.0,37.2572,37.4513,37.2572,37.4416,383490.0
2021-01-06 10:35:00,38.57,38.6,38.48,38.55,115382.0,37.4416,37.4707,37.3542,37.4222,115382.0
2021-01-06 10:40:00,38.59,38.71,38.56,38.7,102644.0,37.461,37.5775,37.4319,37.5678,102644.0
2021-01-06 10:45:00,38.7,38.78,38.69,38.78,137926.0,37.5678,37.6455,37.5581,37.6455,137926.0
2021-01-06 10:50:00,38.79,38.95,38.79,38.83,266058.0,37.6552,37.8105,37.6552,37.694,266058.0
2021-01-06 10:55:00,38.84,38.85,38.71,38.76,280344.0,37.7037,37.7134,37.5775,37.6261,280344.0
2021-01-06 11:00:00,38.77,38.86,38.74,38.81,142182.0,37.6358,37.7231,37.6066,37.6746,142182.0
2021-01-06 11:05:00,38.81,38.92,38.79,38.92,120410.0,37.6746,37.7814,37.6552,37.7814,120410.0
2021-01-06 11:10:00,38.91,38.96,38.87,38.94,290676.0,37.7717,37.8202,37.7328,37.8008,290676.0
2021-01-06 11:15:00,38.95,39.07,38.95,39.05,219070.0,37.8105,37.927,37.8105,37.9076,219070.0
2021-01-06 11:20:00,39.06,39.08,38.94,38.99,207164.0,37.9173,37.9367,37.8008,37.8493,207164.0
2021-01-06 11:25:00,39.0,39.05,38.98,38.99,128072.0,37.859,37.9076,37.8396,37.8493,128072.0
2021-01-06 11:30:00,38.99,39.04,38.96,38.96,67330.0,37.8493,37.8979,37.8202,37.8202,67330.0
2021-01-06 11:35:00,38.96,38.97,38.75,38.75,187630.0,37.8202,37.8299,37.6163,37.6163,187630.0
2021-01-06 11:40:00,38.77,38.81,38.76,38.8,135562.0,37.6358,37.6746,37.6261,37.6649,135562.0
2021-01-06 11:45:00,38.78,38.93,38.77,38.93,85556.0,37.6455,37.7911,37.6358,37.7911,85556.0
2021-01-06 11:50:00,38.9,38.9,38.85,38.85,62472.0,37.762,37.762,37.7134,37.7134,62472.0
2021-01-06 11:55:00,38.88,38.94,38.83,38.84,79388.0,37.7425,37.8008,37.694,37.7037,79388.0
2021-01-06 12:00:00,38.85,38.97,38.85,38.96,82202.0,37.7134,37.8299,37.7134,37.8202,82202.0
2021-01-06 12:05:00,38.95,39.04,38.88,38.92,36426.0,37.8105,37.8979,37.7425,37.7814,36426.0
2021-01-06 12:10:00,38.92,38.96,38.88,38.95,27188.0,37.7814,37.8202,37.7425,37.8105,27188.0
2021-01-06 12:15:00,38.94,39.02,38.94,38.97,58934.0,37.8008,37.8785,37.8008,37.8299,58934.0
2021-01-06 12:20:00,38.98,39.01,38.87,38.88,34488.0,37.8396,37.8687,37.7328,37.7425,34488.0
2021-01-06 12:25:00,38.87,38.98,38.85,38.94,112136.0,37.7328,37.8396,37.7134,37.8008,112136.0
2021-01-06 12:30:00,38.95,39.06,38.95,39.01,271728.0,37.8105,37.9173,37.8105,37.8687,271728.0
2021-01-06 12:35:00,39.01,39.08,38.99,39.02,46586.0,37.8687,37.9367,37.8493,37.8785,46586.0
2021-01-06 12:40:00,39.0,39.07,39.0,39.05,21662.0,37.859,37.927,37.859,37.9076,21662.0
2021-01-06 12:45:00,39.06,39.08,39.01,39.08,64864.0,37.9173,37.9367,37.8687,37.9367,64864.0
2021-01-06 12:50:00,39.08,39.19,39.05,39.17,100638.0,37.9367,38.0435,37.9076,38.0241,100638.0
2021-01-06 12:55:00,39.17,39.18,39.14,39.16,119134.0,38.0241,38.0338,37.9949,38.0144,119134.0
2021-01-06 13:00:00,39.17,39.23,39.13,39.14,145058.0,38.0241,38.0823,37.9852,37.9949,145058.0
2021-01-06 13:05:00,39.14,39.19,39.12,39.13,95844.0,37.9949,38.0435,37.9755,37.9852,95844.0
2021-01-06 13:10:00,39.13,39.24,39.13,39.23,53578.0,37.9852,38.092,37.9852,38.0823,53578.0
2021-01-06 13:15:00,39.24,39.33,39.14,39.16,117882.0,38.092,38.1794,37.9949,38.0144,117882.0
2021-01-06 13:20:00,39.15,39.17,39.07,39.09,67052.0,38.0046,38.0241,37.927,37.9464,67052.0
2021-01-06 13:25:00,39.1,39.12,39.06,39.07,26132.0,37.9561,37.9755,37.9173,37.927,26132.0
2021-01-06 13:30:00,39.08,39.1,39.07,39.09,38228.0,37.9367,37.9561,37.927,37.9464,38228.0
2021-01-06 13:35:00,39.1,39.16,39.09,39.16,47848.0,37.9561,38.0144,37.9464,38.0144,47848.0
2021-01-06 13:40:00,39.15,39.31,39.13,39.27,97096.0,38.0046,38.16,37.9852,38.1211,97096.0
2021-01-06 13:45:00,39.27,39.33,39.26,39.28,48528.0,38.1211,38.1794,38.1114,38.1308,48528.0
2021-01-06 13:50:00,39.27,39.27,39.19,39.19,36308.0,38.1211,38.1211,38.0435,38.0435,36308.0
2021-01-06 13:55:00,39.19,39.23,39.14,39.16,73126.0,38.0435,38.0823,37.9949,38.0144,73126.0
2021-01-06 14:00:00,39.19,39.3,39.17,39.24,78072.0,38.0435,38.1503,38.0241,38.092,78072.0
2021-01-06 14:05:00,39.24,39.3,39.24,39.27,39892.0,38.092,38.1503,38.092,38.1211,39892.0
2021-01-06 14:10:00,39.24,39.29,39.21,39.21,40596.0,38.092,38.1406,38.0629,38.0629,40596.0
2021-01-06 14:15:00,39.22,39.23,38.78,38.91,389476.0,38.0726,38.0823,37.6455,37.7717,389476.0
2021-01-06 14:20:00,38.91,39.02,38.78,38.81,291960.0,37.7717,37.8785,37.6455,37.6746,291960.0
2021-01-06 14:25:00,38.82,38.83,38.52,38.63,406922.0,37.6843,37.694,37.3931,37.4999,406922.0
2021-01-06 14:30:00,38.62,38.94,38.58,38.77,287596.0,37.4902,37.8008,37.4513,37.6358,287596.0
2021-01-06 14:35:00,38.76,38.82,38.44,38.54,293476.0,37.6261,37.6843,37.3154,37.4125,293476.0
2021-01-06 14:40:00,38.51,38.83,38.48,38.71,266912.0,37.3834,37.694,37.3542,37.5775,266912.0
2021-01-06 14:45:00,38.69,38.74,38.19,38.23,308346.0,37.5581,37.6066,37.0727,37.1116,308346.0
2021-01-06 14:50:00,38.24,38.39,38.11,38.37,312848.0,37.1213,37.2669,36.9951,37.2475,312848.0
2021-01-06 14:55:00,38.35,38.6,38.35,38.57,220620.0,37.2281,37.4707,37.2281,37.4416,220620.0
2021-01-06 15:00:00,38.54,38.55,38.23,38.27,195272.0,37.4125,37.4222,37.1116,37.1504,195272.0
2021-01-06 15:05:00,38.33,38.52,38.29,38.41,220906.0,37.2086,37.3931,37.1698,37.2863,220906.0
2021-01-06 15:10:00,38.47,38.77,38.42,38.61,410170.0,37.3445,37.6358,37.296,37.4804,410170.0
2021-01-06 15:15:00,38.67,38.67,38.48,38.58,155178.0,37.5387,37.5387,37.3542,37.4513,155178.0
2021-01-06 15:20:00,38.6,38.68,38.22,38.23,228920.0,37.4707,37.5484,37.1019,37.1116,228920.0
2021-01-06 15:25:00,38.21,38.56,38.09,38.51,353010.0,37.0921,37.4319,36.9757,37.3834,353010.0
2021-01-06 15:30:00,38.47,38.61,38.24,38.45,157668.0,37.3445,37.4804,37.1213,37.3251,157668.0
2021-01-06 15:35:00,38.42,38.46,38.21,38.22,219818.0,37.296,37.3348,37.0921,37.1019,219818.0
2021-01-06 15:40:00,38.22,38.5,38.2,38.45,214630.0,37.1019,37.3737,37.0824,37.3251,214630.0
2021-01-06 15:45:00,38.43,38.48,38.2,38.42,244922.0,37.3057,37.3542,37.0824,37.296,244922.0
2021-01-06 15:50:00,38.4,38.43,38.07,38.34,268284.0,37.2766,37.3057,36.9562,37.2183,268284.0
2021-01-06 15:55:00,38.35,38.36,38.11,38.29,478236.0,37.2281,37.2378,36.9951,37.1698,478236.0
2021-01-07 09:30:00,39.06,39.31,39.01,39.19,378260.0,37.9173,38.16,37.8687,38.0435,378260.0
2021-01-07 09:35:00,39.19,39.37,39.17,39.29,263906.0,38.0435,38.2182,38.0241,38.1406,263906.0
2021-01-07 09:40:00,39.29,39.35,39.2,39.3,98760.0,38.1406,38.1988,38.0532,38.1503,98760.0
2021-01-07 09:45:00,39.3,39.35,39.24,39.32,146068.0,38.1503,38.1988,38.092,38.1697,146068.0
2021-01-07 09:50:00,39.32,39.35,39.23,39.27,96120.0,38.1697,38.1988,38.0823,38.1211,96120.0
2021-01-07 09:55:00,39.27,39.63,39.27,39.6,746982.0,38.1211,38.4706,38.1211,38.4415,746982.0
2021-01-07 10:00:00,39.66,39.88,39.57,39.88,452394.0,38.4997,38.7133,38.4124,38.7133,452394.0
2021-01-07 10:05:00,39.87,39.94,39.72,39.81,434608.0,38.7036,38.7715,38.558,38.6453,434608.0
2021-01-07 10:10:00,39.81,39.85,39.76,39.79,114256.0,38.6453,38.6842,38.5968,38.6259,114256.0
2021-01-07 10:15:00,39.8,39.95,39.8,39.94,167308.0,38.6356,38.7812,38.6356,38.7715,167308.0
2021-01-07 10:20:00,39.94,40.03,39.91,39.94,164484.0,38.7715,38.8589,38.7424,38.7715,164484.0
2021-01-07 10:25:00,39.96,40.01,39.9,39.96,199272.0,38.791,38.8395,38.7327,38.791,199272.0
2021-01-07 10:30:00,39.96,40.01,39.95,39.99,123376.0,38.791,38.8395,38.7812,38.8201,123376.0
2021-01-07 10:35:00,39.99,40.04,39.96,39.96,92578.0,38.8201,38.8686,38.791,38.791,92578.0
2021-01-07 10:40:00,39.96,40.01,39.9,39.99,104364.0,38.791,38.8395,38.7327,38.8201,104364.0
2021-01-07 10:45:00,40.0,40.12,39.99,40.1,185602.0,38.8298,38.9463,38.8201,38.9269,185602.0
2021-01-07 10:50:00,40.1,40.1,40.02,40.05,87752.0,38.9269,38.9269,38.8492,38.8783,87752.0
2021-01-07 10:55:00,40.05,40.1,40.02,40.1,99332.0,38.8783,38.9269,38.8492,38.9269,99332.0
2021-01-07 11:00:00,40.1,40.22,40.07,40.08,178608.0,38.9269,39.0433,38.8977,38.9074,178608.0
2021-01-07 11:05:00,40.09,40.1,40.02,40.02,40414.0,38.9171,38.9269,38.8492,38.8492,40414.0
2021-01-07 11:10:00,40.04,40.04,39.93,39.94,143776.0,38.8686,38.8686,38.7618,38.7715,143776.0
2021-01-07 11:15:00,39.93,39.96,39.88,39.92,81032.0,38.7618,38.791,38.7133,38.7521,81032.0
2021-01-07 11:20:00,39.95,40.03,39.95,39.99,69690.0,38.7812,38.8589,38.7812,38.8201,69690.0
2021-01-07 11:25:00,39.99,40.01,39.92,39.92,41512.0,38.8201,38.8395,38.7521,38.7521,41512.0
2021-01-07 11:30:00,39.95,40.04,39.93,39.93,26490.0,38.7812,38.8686,38.7618,38.7618,26490.0
2021-01-07 11:35:00,39.93,40.02,39.91,40.01,38608.0,38.7618,38.8492,38.7424,38.8395,38608.0
2021-01-07 11:40:00,40.01,40.03,39.96,40.02,19506.0,38.8395,38.8589,38.791,38.8492,19506.0
2021-01-07 11:45:00,40.02,40.05,39.99,40.01,42686.0,38.8492,38.8783,38.8201,38.8395,42686.0
2021-01-07 11:50:00,39.97,39.98,39.87,39.88,38970.0,38.8007,38.8104,38.7036,38.7133,38970.0
2021-01-07 11:55:00,39.88,39.91,39.85,39.89,55122.0,38.7133,38.7424,38.6842,38.723,55122.0
2021-01-07 12:00:00,39.9,39.95,39.88,39.91,17480.0,38.7327,38.7812,38.7133,38.7424,17480.0
2021-01-07 12:05:00,39.9,39.91,39.84,39.89,42374.0,38.7327,38.7424,38.6745,38.723,42374.0
2021-01-07 12:10:00,39.88,39.88,39.79,39.8,34330.0,38.7133,38.7133,38.6259,38.6356,34330.0
2021-01-07 12:15:00,39.82,39.87,39.77,39.77,54576.0,38.655,38.7036,38.6065,38.6065,54576.0
2021-01-07 12:20:00,39.77,39.83,39.74,39.79,45962.0,38.6065,38.6648,38.5774,38.6259,45962.0
2021-01-07 12:25:00,39.77,39.79,39.74,39.77,68248.0,38.6065,38.6259,38.5774,38.6065,68248.0
2021-01-07 12:30:00,39.78,39.85,39.77,39.85,153390.0,38.6162,38.6842,38.6065,38.6842,153390.0
2021-01-07 12:35:00,39.84,39.84,39.81,39.82,61566.0,38.6745,38.6745,38.6453,38.655,61566.0
2021-01-07 12:40:00,39.83,39.85,39.79,39.81,18966.0,38.6648,38.6842,38.6259,38.6453,18966.0
2021-01-07 12:45:00,39.81,39.83,39.81,39.82,6450.0,38.6453,38.6648,38.6453,38.655,6450.0
2021-01-07 12:50:00,39.83,39.95,39.82,39.95,190182.0,38.6648,38.7812,38.655,38.7812,190182.0
2021-01-07 12:55:00,39.94,39.95,39.92,39.93,79742.0,38.7715,38.7812,38.7521,38.7618,79742.0
2021-01-07 13:00:00,39.94,40.0,39.94,39.98,100222.0,38.7715,38.8298,38.7715,38.8104,100222.0
2021-01-07 13:05:00,39.99,39.99,39.79,39.79,101556.0,38.8201,38.8201,38.6259,38.6259,101556.0
2021-01-07 13:10:00,39.8,39.85,39.79,39.84,70038.0,38.6356,38.6842,38.6259,38.6745,70038.0
2021-01-07 13:15:00,39.88,39.92,39.85,39.88,87866.0,38.7133,38.7521,38.6842,38.7133,87866.0
2021-01-07 13:20:00,39.88,39.88,39.84,39.85,26630.0,38.7133,38.7133,38.6745,38.6842,26630.0
2021-01-07 13:25:00,39.86,39.86,39.78,39.78,71280.0,38.6939,38.6939,38.6162,38.6162,71280.0
2021-01-07 13:30:00,39.8,39.92,39.8,39.88,101534.0,38.6356,38.7521,38.6356,38.7133,101534.0
2021-01-07 13:35:00,39.91,39.94,39.9,39.94,28576.0,38.7424,38.7715,38.7327,38.7715,28576.0
2021-01-07 13:40:00,39.94,39.96,39.9,39.95,43460.0,38.7715,38.791,38.7327,38.7812,43460.0
2021-01-07 13:45:00,39.96,39.96,39.85,39.85,39884.0,38.791,38.791,38.6842,38.6842,39884.0
2021-01-07 13:50:00,39.87,39.92,39.87,39.88,14306.0,38.7036,38.7521,38.7036,38.7133,14306.0
2021-01-07 13:55:00,39.88,39.94,39.88,39.94,11946.0,38.7133,38.7715,38.7133,38.7715,11946.0
2021-01-07 14:00:00,39.94,39.99,39.91,39.99,62992.0,38.7715,38.8201,38.7424,38.8201,62992.0
2021-01-07 14:05:00,39.99,40.01,39.97,39.98,247244.0,38.8201,38.8395,38.8007,38.8104,247244.0
2021-01-07 14:10:00,39.96,39.98,39.9,39.94,106056.0,38.791,38.8104,38.7327,38.7715,106056.0
2021-01-07 14:15:00,39.95,39.97,39.92,39.93,16234.0,38.7812,38.8007,38.7521,38.7618,16234.0
2021-01-07 14:20:00,39.92,39.96,39.88,39.92,12950.0,38.7521,38.791,38.7133,38.7521,12950.0
2021-01-07 14:25:00,39.92,39.92,39.85,39.87,91494.0,38.7521,38.7521,38.6842,38.7036,91494.0
2021-01-07 14:30:00,39.89,39.95,39.88,39.95,17924.0,38.723,38.7812,38.7133,38.7812,17924.0
2021-01-07 14:35:00,39.93,39.99,39.92,39.96,36272.0,38.7618,38.8201,38.7521,38.791,36272.0
2021-01-07 14:40:00,39.96,39.99,39.96,39.96,19334.0,38.791,38.8201,38.791,38.791,19334.0
2021-01-07 14:45:00,39.97,39.99,39.92,39.93,15932.0,38.8007,38.8201,38.7521,38.7618,15932.0
2021-01-07 14:50:00,39.94,39.96,39.92,39.96,14380.0,38.7715,38.791,38.7521,38.791,14380.0
2021-01-07 14:55:00,39.94,40.04,39.93,40.04,32878.0,38.7715,38.8686,38.7618,38.8686,32878.0
2021-01-07 15:00:00,40.05,40.13,40.01,40.12,91656.0,38.8783,38.956,38.8395,38.9463,91656.0
2021-01-07 15:05:00,40.12,40.13,40.05,40.05,53502.0,38.9463,38.956,38.8783,38.8783,53502.0
2021-01-07 15:10:00,40.05,40.08,39.91,39.97,90660.0,38.8783,38.9074,38.7424,38.8007,90660.0
2021-01-07 15:15:00,39.98,40.04,39.96,40.02,64134.0,38.8104,38.8686,38.791,38.8492,64134.0
2021-01-07 15:20:00,40.02,40.13,39.99,40.12,30340.0,38.8492,38.956,38.8201,38.9463,30340.0
2021-01-07 15:25:00,40.13,40.13,40.08,40.09,36034.0,38.956,38.956,38.9074,38.9171,36034.0
2021-01-07 15:30:00,40.1,40.1,40.05,40.07,53990.0,38.9269,38.9269,38.8783,38.8977,53990.0
2021-01-07 15:35:00,40.07,40.17,40.05,40.14,73756.0,38.8977,38.9948,38.8783,38.9657,73756.0
2021-01-07 15:40:00,40.13,40.15,40.06,40.14,73910.0,38.956,38.9754,38.888,38.9657,73910.0
2021-01-07 15:45:00,40.13,40.2,40.13,40.16,114860.0,38.956,39.0239,38.956,38.9851,114860.0
2021-01-07 15:50:00,40.17,40.23,40.1,40.2,135998.0,38.9948,39.0531,38.9269,39.0239,135998.0
2021-01-07 15:55:00,40.2,40.2,39.94,39.97,561434.0,39.0239,39.0239,38.7715,38.8007,561434.0
2021-01-08 09:30:00,40.45,40.61,40.33,40.49,604282.0,39.2666,39.4219,39.1501,39.3054,604282.0
2021-01-08 09:35:00,40.52,40.6,40.42,40.43,90554.0,39.3346,39.4122,39.2375,39.2472,90554.0
2021-01-08 09:40:00,40.44,40.65,40.44,40.59,176810.0,39.2569,39.4608,39.2569,39.4025,176810.0
2021-01-08 09:45:00,40.58,40.6,40.29,40.44,179646.0,39.3928,39.4122,39.1113,39.2569,179646.0
2021-01-08 09:50:00,40.44,40.49,40.35,40.42,150094.0,39.2569,39.3054,39.1695,39.2375,150094.0
2021-01-08 09:55:00,40.41,40.49,40.33,40.42,138354.0,39.2278,39.3054,39.1501,39.2375,138354.0
2021-01-08 10:00:00,40.45,40.58,40.45,40.56,163840.0,39.2666,39.3928,39.2666,39.3734,163840.0
2021-01-08 10:05:00,40.59,40.6,40.44,40.54,117540.0,39.4025,39.4122,39.2569,39.354,117540.0
2021-01-08 10:10:00,40.49,40.57,40.48,40.48,40816.0,39.3054,39.3831,39.2957,39.2957,40816.0
2021-01-08 10:15:00,40.48,40.56,40.47,40.54,63210.0,39.2957,39.3734,39.286,39.354,63210.0
2021-01-08 10:20:00,40.53,40.53,40.24,40.31,198700.0,39.3443,39.3443,39.0628,39.1307,198700.0
2021-01-08 10:25:00,40.31,40.37,39.9,39.94,379170.0,39.1307,39.189,38.7327,38.7715,379170.0
2021-01-08 10:30:00,39.93,40.1,39.92,40.09,221334.0,38.7618,38.9269,38.7521,38.9171,221334.0
2021-01-08 10:35:00,40.06,40.24,40.04,40.16,251544.0,38.888,39.0628,38.8686,38.9851,251544.0
2021-01-08 10:40:00,40.15,40.38,40.15,40.35,146642.0,38.9754,39.1987,38.9754,39.1695,146642.0
2021-01-08 10:45:00,40.35,40.47,40.35,40.44,176410.0,39.1695,39.286,39.1695,39.2569,176410.0
2021-01-08 10:50:00,40.43,40.47,40.41,40.46,66948.0,39.2472,39.286,39.2278,39.2763,66948.0
2021-01-08 10:55:00,40.46,40.5,40.39,40.44,70290.0,39.2763,39.3152,39.2084,39.2569,70290.0
2021-01-08 11:00:00,40.44,40.52,40.42,40.49,80090.0,39.2569,39.3346,39.2375,39.3054,80090.0
2021-01-08 11:05:00,40.49,40.51,40.34,40.37,85868.0,39.3054,39.3249,39.1598,39.189,85868.0
2021-01-08 11:10:00,40.38,40.4,40.27,40.35,63394.0,39.1987,39.2181,39.0919,39.1695,63394.0
2021-01-08 11:15:00,40.31,40.32,40.13,40.22,169150.0,39.1307,39.1404,38.956,39.0433,169150.0
2021-01-08 11:20:00,40.22,40.29,40.17,40.25,69050.0,39.0433,39.1113,38.9948,39.0725,69050.0
2021-01-08 11:25:00,40.26,40.28,40.22,40.26,48178.0,39.0822,39.1016,39.0433,39.0822,48178.0
2021-01-08 11:30:00,40.27,40.27,40.18,40.19,76428.0,39.0919,39.0919,39.0045,39.0142,76428.0
2021-01-08 11:35:00,40.19,40.26,40.19,40.19,44562.0,39.0142,39.0822,39.0142,39.0142,44562.0
2021-01-08 11:40:00,40.19,40.23,40.15,40.21,63188.0,39.0142,39.0531,38.9754,39.0336,63188.0
2021-01-08 11:45:00,40.21,40.29,40.19,40.21,67904.0,39.0336,39.1113,39.0142,39.0336,67904.0
2021-01-08 11:50:00,40.19,40.19,40.13,40.17,78670.0,39.0142,39.0142,38.956,38.9948,78670.0
2021-01-08 11:55:00,40.19,40.34,40.19,40.34,121796.0,39.0142,39.1598,39.0142,39.1598,121796.0
2021-01-08 12:00:00,40.34,40.35,40.14,40.15,83442.0,39.1598,39.1695,38.9657,38.9754,83442.0
2021-01-08 12:05:00,40.17,40.32,40.15,40.31,72264.0,38.9948,39.1404,38.9754,39.1307,72264.0
2021-01-08 12:10:00,40.32,40.43,40.31,40.42,37760.0,39.1404,39.2472,39.1307,39.2375,37760.0
2021-01-08 12:15:00,40.43,40.48,40.41,40.43,60308.0,39.2472,39.2957,39.2278,39.2472,60308.0
2021-01-08 12:20:00,40.43,40.44,40.37,40.37,26732.0,39.2472,39.2569,39.189,39.189,26732.0
2021-01-08 12:25:00,40.37,40.39,40.35,40.38,14248.0,39.189,39.2084,39.1695,39.1987,14248.0
2021-01-08 12:30:00,40.38,40.4,40.36,40.38,29390.0,39.1987,39.2181,39.1792,39.1987,29390.0
2021-01-08 12:35:00,40.4,40.42,40.37,40.39,13998.0,39.2181,39.2375,39.189,39.2084,13998.0
2021-01-08 12:40:00,40.4,40.41,40.35,40.37,43876.0,39.2181,39.2278,39.1695,39.189,43876.0
2021-01-08 12:45:00,40.35,40.38,40.14,40.17,117698.0,39.1695,39.1987,38.9657,38.9948,117698.0
2021-01-08 12:50:00,40.18,40.26,40.17,40.23,58046.0,39.0045,39.0822,38.9948,39.0531,58046.0
2021-01-08 12:55:00,40.26,40.27,40.17,40.18,28604.0,39.0822,39.0919,38.9948,39.0045,28604.0
2021-01-08 13:00:00,40.18,40.18,40.08,40.13,110326.0,39.0045,39.0045,38.9074,38.956,110326.0
2021-01-08 13:05:00,40.13,40.19,40.13,40.17,103306.0,38.956,39.0142,38.956,38.9948,103306.0
2021-01-08 13:10:00,40.19,40.23,40.12,40.15,91242.0,39.0142,39.0531,38.9463,38.9754,91242.0
2021-01-08 13:15:00,40.15,40.15,39.88,39.88,128626.0,38.9754,38.9754,38.7133,38.7133,128626.0
2021-01-08 13:20:00,39.88,39.88,39.57,39.71,261112.0,38.7133,38.7133,38.4124,38.5483,261112.0
2021-01-08 13:25:00,39.71,39.85,39.69,39.85,243096.0,38.5483,38.6842,38.5288,38.6842,243096.0
2021-01-08 13:30:00,39.84,39.86,39.65,39.65,413632.0,38.6745,38.6939,38.49,38.49,413632.0
2021-01-08 13:35:00,39.65,39.74,39.42,39.58,353554.0,38.49,38.5774,38.2667,38.4221,353554.0
2021-01-08 13:40:00,39.56,39.58,39.35,39.54,310424.0,38.4027,38.4221,38.1988,38.3832,310424.0
2021-01-08 13:45:00,39.52,39.66,39.49,39.62,257842.0,38.3638,38.4997,38.3347,38.4609,257842.0
2021-01-08 13:50:00,39.62,39.7,39.61,39.7,90262.0,38.4609,38.5386,38.4512,38.5386,90262.0
2021-01-08 13:55:00,39.7,39.79,39.63,39.71,180514.0,38.5386,38.6259,38.4706,38.5483,180514.0
2021-01-08 14:00:00,39.71,39.9,39.69,39.84,281102.0,38.5483,38.7327,38.5288,38.6745,281102.0
2021-01-08 14:05:00,39.82,39.96,39.82,39.94,211276.0,38.655,38.791,38.655,38.7715,211276.0
2021-01-08 14:10:00,39.93,40.08,39.9,39.9,178012.0,38.7618,38.9074,38.7327,38.7327,178012.0
2021-01-08 14:15:00,39.9,40.02,39.89,39.99,73624.0,38.7327,38.8492,38.723,38.8201,73624.0
2021-01-08 14:20:00,40.01,40.02,39.9,39.97,82272.0,38.8395,38.8492,38.7327,38.8007,82272.0
2021-01-08 14:25:00,39.98,40.1,39.91,40.07,158604.0,38.8104,38.9269,38.7424,38.8977,158604.0
2021-01-08 14:30:00,40.11,40.14,40.04,40.06,86834.0,38.9366,38.9657,38.8686,38.888,86834.0
2021-01-08 14:35:00,40.05,40.12,40.05,40.1,85818.0,38.8783,38.9463,38.8783,38.9269,85818.0
2021-01-08 14:40:00,40.1,40.1,39.91,39.95,110620.0,38.9269,38.9269,38.7424,38.7812,110620.0
2021-01-08 14:45:00,39.94,40.13,39.9,40.12,167768.0,38.7715,38.956,38.7327,38.9463,167768.0
2021-01-08 14:50:00,40.13,40.27,40.11,40.2,605856.0,38.956,39.0919,38.9366,39.0239,605856.0
2021-01-08 14:55:00,40.2,40.29,40.18,40.25,148438.0,39.0239,39.1113,39.0045,39.0725,148438.0
2021-01-08 15:00:00,40.27,40.4,40.24,40.35,133330.0,39.0919,39.2181,39.0628,39.1695,133330.0
2021-01-08 15:05:00,40.35,40.45,40.33,40.43,105080.0,39.1695,39.2666,39.1501,39.2472,105080.0
2021-01-08 15:10:00,40.43,40.48,40.33,40.42,142526.0,39.2472,39.2957,39.1501,39.2375,142526.0
2021-01-08 15:15:00,40.43,40.47,40.31,40.42,126606.0,39.2472,39.286,39.1307,39.2375,126606.0
2021-01-08 15:20:00,40.4,40.42,40.3,40.31,96040.0,39.2181,39.2375,39.121,39.1307,96040.0
2021-01-08 15:25:00,40.32,40.45,40.29,40.42,75664.0,39.1404,39.2666,39.1113,39.2375,75664.0
2021-01-08 15:30:00,40.42,40.52,40.34,40.52,117890.0,39.2375,39.3346,39.1598,39.3346,117890.0
2021-01-08 15:35:00,40.52,40.56,40.45,40.55,89464.0,39.3346,39.3734,39.2666,39.3637,89464.0
2021-01-08 15:40:00,40.55,40.57,40.48,40.56,117616.0,39.3637,39.3831,39.2957,39.3734,117616.0
2021-01-08 15:45:00,40.55,40.65,40.54,40.62,188906.0,39.3637,39.4608,39.354,39.4316,188906.0
2021-01-08 15:50:00,40.62,40.72,40.59,40.69,327600.0,39.4316,39.5287,39.4025,39.4996,327600.0
2021-01-08 15:55:00,40.68,40.73,40.63,40.65,232220.0,39.4899,39.5384,39.4413,39.4608,232220.0
2021-01-11 09:30:00,39.57,39.9,39.54,39.69,682952.0,38.4124,38.7327,38.3832,38.5288,682952.0
2021-01-11 09:35:00,39.72,39.82,39.55,39.75,258286.0,38.558,38.655,38.3929,38.5871,258286.0
2021-01-11 09:40:00,39.72,39.82,39.6,39.74,219222.0,38.558,38.655,38.4415,38.5774,219222.0
2021-01-11 09:45:00,39.72,39.82,39.6,39.64,202974.0,38.558,38.655,38.4415,38.4803,202974.0
2021-01-11 09:50:00,39.6,39.78,39.55,39.77,138076.0,38.4415,38.6162,38.3929,38.6065,138076.0
2021-01-11 09:55:00,39.8,40.02,39.8,39.97,306332.0,38.6356,38.8492,38.6356,38.8007,306332.0
2021-01-11 10:00:00,39.96,40.02,39.91,39.99,123470.0,38.791,38.8492,38.7424,38.8201,123470.0
2021-01-11 10:05:00,39.97,40.07,39.94,40.04,122242.0,38.8007,38.8977,38.7715,38.8686,122242.0
2021-01-11 10:10:00,40.04,40.04,39.94,39.95,66340.0,38.8686,38.8686,38.7715,38.7812,66340.0
2021-01-11 10:15:00,39.95,40.05,39.9,39.98,118028.0,38.7812,38.8783,38.7327,38.8104,118028.0
2021-01-11 10:20:00,40.0,40.02,39.91,39.98,67936.0,38.8298,38.8492,38.7424,38.8104,67936.0
2021-01-11 10:25:00,40.02,40.2,40.01,40.15,168958.0,38.8492,39.0239,38.8395,38.9754,168958.0
2021-01-11 10:30:00,40.15,40.23,40.12,40.2,54786.0,38.9754,39.0531,38.9463,39.0239,54786.0
2021-01-11 10:35:00,40.22,40.22,40.15,40.18,48356.0,39.0433,39.0433,38.9754,39.0045,48356.0
2021-01-11 10:40:00,40.19,40.2,40.1,40.1,157476.0,39.0142,39.0239,38.9269,38.9269,157476.0
2021-01-11 10:45:00,40.13,40.13,39.96,39.97,126616.0,38.956,38.956,38.791,38.8007,126616.0
2021-01-11 10:50:00,39.95,40.05,39.94,40.01,93176.0,38.7812,38.8783,38.7715,38.8395,93176.0
2021-01-11 10:55:00,40.02,40.13,40.0,40.1,58468.0,38.8492,38.956,38.8298,38.9269,58468.0
2021-01-11 11:00:00,40.11,40.13,40.02,40.02,28204.0,38.9366,38.956,38.8492,38.8492,28204.0
2021-01-11 11:05:00,40.04,40.08,39.99,40.02,107856.0,38.8686,38.9074,38.8201,38.8492,107856.0
2021-01-11 11:10:00,40.02,40.02,39.82,39.9,143180.0,38.8492,38.8492,38.655,38.7327,143180.0
2021-01-11 11:15:00,39.9,40.04,39.9,40.04,52756.0,38.7327,38.8686,38.7327,38.8686,52756.0
2021-01-11 11:20:00,40.04,40.23,40.02,40.22,223664.0,38.8686,39.0531,38.8492,39.0433,223664.0
2021-01-11 11:25:00,40.22,40.24,40.18,40.22,83156.0,39.0433,39.0628,39.0045,39.0433,83156.0
2021-01-11 11:30:00,40.2,40.23,40.15,40.18,59408.0,39.0239,39.0531,38.9754,39.0045,59408.0
2021-01-11 11:35:00,40.15,40.23,40.14,40.23,41932.0,38.9754,39.0531,38.9657,39.0531,41932.0
2021-01-11 11:40:00,40.22,40.22,40.17,40.18,18160.0,39.0433,39.0433,38.9948,39.0045,18160.0
2021-01-11 11:45:00,40.19,40.21,40.13,40.18,32066.0,39.0142,39.0336,38.956,39.0045,32066.0
2021-01-11 11:50:00,40.18,40.2,40.15,40.16,9280.0,39.0045,39.0239,38.9754,38.9851,9280.0
2021-01-11 11:55:00,40.16,40.21,40.15,40.2,21426.0,38.9851,39.0336,38.9754,39.0239,21426.0
2021-01-11 12:00:00,40.21,40.29,40.19,40.24,25778.0,39.0336,39.1113,39.0142,39.0628,25778.0
2021-01-11 12:05:00,40.24,40.26,40.17,40.22,29232.0,39.0628,39.0822,38.9948,39.0433,29232.0
2021-01-11 12:10:00,40.23,40.26,40.18,40.21,23174.0,39.0531,39.0822,39.0045,39.0336,23174.0
2021-01-11 12:15:00,40.21,40.24,40.17,40.18,15378.0,39.0336,39.0628,38.9948,39.0045,15378.0
2021-01-11 12:20:00,40.18,40.22,40.18,40.22,19420.0,39.0045,39.0433,39.0045,39.0433,19420.0
2021-01-11 12:25:00,40.18,40.23,40.18,40.23,13352.0,39.0045,39.0531,39.0045,39.0531,13352.0
2021-01-11 12:30:00,40.25,40.41,40.25,40.38,86940.0,39.0725,39.2278,39.0725,39.1987,86940.0
2021-01-11 12:35:00,40.37,40.4,40.32,40.32,40098.0,39.189,39.2181,39.1404,39.1404,40098.0
2021-01-11 12:40:00,40.34,40.37,40.31,40.36,26444.0,39.1598,39.189,39.1307,39.1792,26444.0
2021-01-11 12:45:00,40.35,40.41,40.35,40.38,51206.0,39.1695,39.2278,39.1695,39.1987,51206.0
2021-01-11 12:50:00,40.38,40.44,40.36,40.38,72166.0,39.1987,39.2569,39.1792,39.1987,72166.0
2021-01-11 12:55:00,40.38,40.39,40.31,40.34,19590.0,39.1987,39.2084,39.1307,39.1598,19590.0
2021-01-11 13:00:00,40.35,40.38,40.35,40.35,36402.0,39.1695,39.1987,39.1695,39.1695,36402.0
2021-01-11 13:05:00,40.35,40.38,40.34,40.35,4880.0,39.1695,39.1987,39.1598,39.1695,4880.0
2021-01-11 13:10:00,40.36,40.4,40.35,40.38,23632.0,39.1792,39.2181,39.1695,39.1987,23632.0
2021-01-11 13:15:00,40.39,40.41,40.34,40.35,30314.0,39.2084,39.2278,39.1598,39.1695,30314.0
2021-01-11 13:20:00,40.35,40.35,40.24,40.32,67984.0,39.1695,39.1695,39.0628,39.1404,67984.0
2021-01-11 13:25:00,40.31,40.31,40.15,40.18,88308.0,39.1307,39.1307,38.9754,39.0045,88308.0
2021-01-11 13:30:00,40.16,40.2,40.13,40.16,609120.0,38.9851,39.0239,38.956,38.9851,609120.0
2021-01-11 13:35:00,40.16,40.17,40.13,40.16,22224.0,38.9851,38.9948,38.956,38.9851,22224.0
2021-01-11 13:40:00,40.13,40.13,40.01,40.02,47378.0,38.956,38.956,38.8395,38.8492,47378.0
2021-01-11 13:45:00,40.04,40.04,39.88,39.93,254640.0,38.8686,38.8686,38.7133,38.7618,254640.0
2021-01-11 13:50:00,39.92,40.05,39.92,40.03,93612.0,38.7521,38.8783,38.7521,38.8589,93612.0
2021-01-11 13:55:00,40.04,40.09,39.99,40.02,104950.0,38.8686,38.9171,38.8201,38.8492,104950.0
2021-01-11 14:00:00,40.0,40.01,39.9,39.97,116042.0,38.8298,38.8395,38.7327,38.8007,116042.0
2021-01-11 14:05:00,39.95,39.99,39.92,39.94,39786.0,38.7812,38.8201,38.7521,38.7715,39786.0
2021-01-11 14:10:00,39.96,39.99,39.91,39.94,18834.0,38.791,38.8201,38.7424,38.7715,18834.0
2021-01-11 14:15:00,39.94,39.97,39.83,39.84,35180.0,38.7715,38.8007,38.6648,38.6745,35180.0
2021-01-11 14:20:00,39.84,39.89,39.73,39.88,91290.0,38.6745,38.723,38.5677,38.7133,91290.0
2021-01-11 14:25:00,39.88,39.9,39.8,39.84,38410.0,38.7133,38.7327,38.6356,38.6745,38410.0
2021-01-11 14:30:00,39.82,39.9,39.77,39.83,50798.0,38.655,38.7327,38.6065,38.6648,50798.0
2021-01-11 14:35:00,39.83,39.85,39.8,39.83,25276.0,38.6648,38.6842,38.6356,38.6648,25276.0
2021-01-11 14:40:00,39.82,39.95,39.81,39.93,93478.0,38.655,38.7812,38.6453,38.7618,93478.0
2021-01-11 14:45:00,39.93,40.01,39.9,39.98,35192.0,38.7618,38.8395,38.7327,38.8104,35192.0
2021-01-11 14:50:00,39.97,40.01,39.9,39.99,98244.0,38.8007,38.8395,38.7327,38.8201,98244.0
2021-01-11 14:55:00,39.99,40.13,39.99,40.1,134922.0,38.8201,38.956,38.8201,38.9269,134922.0
2021-01-11 15:00:00,40.1,40.14,40.04,40.09,101546.0,38.9269,38.9657,38.8686,38.9171,101546.0
2021-01-11 15:05:00,40.12,40.13,39.93,39.95,102332.0,38.9463,38.956,38.7618,38.7812,102332.0
2021-01-11 15:10:00,39.95,39.99,39.85,39.88,84852.0,38.7812,38.8201,38.6842,38.7133,84852.0
2021-01-11 15:15:00,39.88,39.96,39.79,39.83,94636.0,38.7133,38.791,38.6259,38.6648,94636.0
2021-01-11 15:20:00,39.82,39.84,39.72,39.77,71784.0,38.655,38.6745,38.558,38.6065,71784.0
2021-01-11 15:25:00,39.81,39.88,39.7,39.7,170286.0,38.6453,38.7133,38.5386,38.5386,170286.0
2021-01-11 15:30:00,39.71,39.86,39.69,39.77,94372.0,38.5483,38.6939,38.5288,38.6065,94372.0
2021-01-11 15:35:00,39.75,39.87,39.69,39.71,96310.0,38.5871,38.7036,38.5288,38.5483,96310.0
2021-01-11 15:40:00,39.69,39.8,39.67,39.7,121806.0,38.5288,38.6356,38.5094,38.5386,121806.0
2021-01-11 15:45:00,39.73,39.96,39.72,39.92,167050.0,38.5677,38.791,38.558,38.7521,167050.0
2021-01-11 15:50:00,39.94,40.04,39.85,39.85,252500.0,38.7715,38.8686,38.6842,38.6842,252500.0
2021-01-11 15:55:00,39.85,39.91,39.79,39.87,324258.0,38.6842,38.7424,38.6259,38.7036,324258.0
2021-01-12 09:30:00,39.91,40.02,39.88,39.93,241420.0,38.7424,38.8492,38.7133,38.7618,241420.0
2021-01-12 09:35:00,39.94,39.94,39.83,39.85,75236.0,38.7715,38.7715,38.6648,38.6842,75236.0
2021-01-12 09:40:00,39.85,39.94,39.81,39.83,78638.0,38.6842,38.7715,38.6453,38.6648,78638.0
2021-01-12 09:45:00,39.85,39.88,39.77,39.78,115026.0,38.6842,38.7133,38.6065,38.6162,115026.0
2021-01-12 09:50:00,39.78,39.79,39.55,39.77,216152.0,38.6162,38.6259,38.3929,38.6065,216152.0
2021-01-12 09:55:00,39.78,39.88,39.77,39.86,89852.0,38.6162,38.7133,38.6065,38.6939,89852.0
2021-01-12 10:00:00,39.88,39.88,39.72,39.85,71128.0,38.7133,38.7133,38.558,38.6842,71128.0
2021-01-12 10:05:00,39.87,39.88,39.81,39.87,38722.0,38.7036,38.7133,38.6453,38.7036,38722.0
2021-01-12 10:10:00,39.87,39.97,39.87,39.9,84452.0,38.7036,38.8007,38.7036,38.7327,84452.0
2021-01-12 10:15:00,39.91,40.12,39.87,40.11,497814.0,38.7424,38.9463,38.7036,38.9366,497814.0
2021-01-12 10:20:00,40.1,40.11,40.07,40.09,131120.0,38.9269,38.9366,38.8977,38.9171,131120.0
2021-01-12 10:25:00,40.09,40.17,40.01,40.03,67412.0,38.9171,38.9948,38.8395,38.8589,67412.0
2021-01-12 10:30:00,40.05,40.1,39.99,40.06,42580.0,38.8783,38.9269,38.8201,38.888,42580.0
2021-01-12 10:35:00,40.07,40.09,40.02,40.05,19944.0,38.8977,38.9171,38.8492,38.8783,19944.0
2021-01-12 10:40:00,40.05,40.09,39.97,39.97,121418.0,38.8783,38.9171,38.8007,38.8007,121418.0
2021-01-12 10:45:00,39.99,40.05,39.89,40.01,147396.0,38.8201,38.8783,38.723,38.8395,147396.0
2021-01-12 10:50:00,40.03,40.05,39.98,40.02,12980.0,38.8589,38.8783,38.8104,38.8492,12980.0
2021-01-12 10:55:00,40.02,40.02,39.97,39.98,48838.0,38.8492,38.8492,38.8007,38.8104,48838.0
2021-01-12 11:00:00,39.98,40.05,39.88,40.02,88448.0,38.8104,38.8783,38.7133,38.8492,88448.0
2021-01-12 11:05:00,40.06,40.1,40.04,40.1,30726.0,38.888,38.9269,38.8686,38.9269,30726.0
2021-01-12 11:10:00,40.1,40.16,40.1,40.15,47550.0,38.9269,38.9851,38.9269,38.9754,47550.0
2021-01-12 11:15:00,40.16,40.2,40.07,40.08,112528.0,38.9851,39.0239,38.8977,38.9074,112528.0
2021-01-12 11:20:00,40.08,40.08,40.01,40.02,41866.0,38.9074,38.9074,38.8395,38.8492,41866.0
2021-01-12 11:25:00,40.01,40.01,39.91,39.92,63616.0,38.8395,38.8395,38.7424,38.7521,63616.0
2021-01-12 11:30:00,39.93,39.93,39.79,39.92,129474.0,38.7618,38.7618,38.6259,38.7521,129474.0
2021-01-12 11:35:00,39.9,39.93,39.85,39.85,21364.0,38.7327,38.7618,38.6842,38.6842,21364.0
2021-01-12 11:40:00,39.84,39.87,39.74,39.76,234358.0,38.6745,38.7036,38.5774,38.5968,234358.0
2021-01-12 11:45:00,39.77,39.77,39.73,39.76,149784.0,38.6065,38.6065,38.5677,38.5968,149784.0
2021-01-12 11:50:00,39.77,39.77,39.58,39.67,175934.0,38.6065,38.6065,38.4221,38.5094,175934.0
2021-01-12 11:55:00,39.67,39.72,39.63,39.72,51842.0,38.5094,38.558,38.4706,38.558,51842.0
2021-01-12 12:00:00,39.72,39.72,39.59,39.6,124884.0,38.558,38.558,38.4318,38.4415,124884.0
2021-01-12 12:05:00,39.59,39.6,39.3,39.35,285064.0,38.4318,38.4415,38.1503,38.1988,285064.0
2021-01-12 12:10:00,39.33,39.35,39.19,39.24,165576.0,38.1794,38.1988,38.0435,38.092,165576.0
2021-01-12 12:15:00,39.2,39.4,39.1,39.38,152994.0,38.0532,38.2473,37.9561,38.2279,152994.0
2021-01-12 12:20:00,39.38,39.41,39.24,39.28,114062.0,38.2279,38.257,38.092,38.1308,114062.0
2021-01-12 12:25:00,39.29,39.47,39.26,39.47,113246.0,38.1406,38.3153,38.1114,38.3153,113246.0
2021-01-12 12:30:00,39.47,39.47,39.31,39.41,102700.0,38.3153,38.3153,38.16,38.257,102700.0
2021-01-12 12:35:00,39.41,39.54,39.39,39.54,117636.0,38.257,38.3832,38.2376,38.3832,117636.0
2021-01-12 12:40:00,39.54,39.59,39.42,39.57,80400.0,38.3832,38.4318,38.2667,38.4124,80400.0
2021-01-12 12:45:00,39.57,39.6,39.47,39.53,40336.0,38.4124,38.4415,38.3153,38.3735,40336.0
2021-01-12 12:50:00,39.57,39.65,39.57,39.62,33448.0,38.4124,38.49,38.4124,38.4609,33448.0
2021-01-12 12:55:00,39.63,39.65,39.62,39.63,39142.0,38.4706,38.49,38.4609,38.4706,39142.0
2021-01-12 13:00:00,39.63,39.7,39.56,39.67,105394.0,38.4706,38.5386,38.4027,38.5094,105394.0
2021-01-12 13:05:00,39.67,39.68,39.6,39.63,14338.0,38.5094,38.5191,38.4415,38.4706,14338.0
2021-01-12 13:10:00,39.64,39.72,39.62,39.71,48696.0,38.4803,38.558,38.4609,38.5483,48696.0
2021-01-12 13:15:00,39.71,39.72,39.63,39.63,12124.0,38.5483,38.558,38.4706,38.4706,12124.0
2021-01-12 13:20:00,39.65,39.65,39.56,39.57,36960.0,38.49,38.49,38.4027,38.4124,36960.0
2021-01-12 13:25:00,39.58,39.8,39.58,39.79,89494.0,38.4221,38.6356,38.4221,38.6259,89494.0
2021-01-12 13:30:00,39.77,39.98,39.75,39.95,175874.0,38.6065,38.8104,38.5871,38.7812,175874.0
2021-01-12 13:35:00,39.95,39.96,39.89,39.93,55406.0,38.7812,38.791,38.723,38.7618,55406.0
2021-01-12 13:40:00,39.91,39.91,39.87,39.88,18352.0,38.7424,38.7424,38.7036,38.7133,18352.0
2021-01-12 13:45:00,39.88,39.89,39.85,39.88,21116.0,38.7133,38.723,38.6842,38.7133,21116.0
2021-01-12 13:50:00,39.86,39.9,39.82,39.83,82200.0,38.6939,38.7327,38.655,38.6648,82200.0
2021-01-12 13:55:00,39.84,39.91,39.84,39.9,37642.0,38.6745,38.7424,38.6745,38.7327,37642.0
2021-01-12 14:00:00,39.91,40.07,39.89,40.04,152928.0,38.7424,38.8977,38.723,38.8686,152928.0
2021-01-12 14:05:00,40.06,40.06,39.95,39.96,31344.0,38.888,38.888,38.7812,38.791,31344.0
2021-01-12 14:10:00,39.98,39.99,39.95,39.97,80734.0,38.8104,38.8201,38.7812,38.8007,80734.0
2021-01-12 14:15:00,39.95,39.98,39.93,39.95,42010.0,38.7812,38.8104,38.7618,38.7812,42010.0
2021-01-12 14:20:00,39.98,39.98,39.88,39.91,48704.0,38.8104,38.8104,38.7133,38.7424,48704.0
2021-01-12 14:25:00,39.91,39.93,39.87,39.87,26134.0,38.7424,38.7618,38.7036,38.7036,26134.0
2021-01-12 14:30:00,39.88,40.04,39.88,39.99,78848.0,38.7133,38.8686,38.7133,38.8201,78848.0
2021-01-12 14:35:00,39.99,39.99,39.86,39.93,47368.0,38.8201,38.8201,38.6939,38.7618,47368.0
2021-01-12 14:40:00,39.91,39.91,39.77,39.78,86144.0,38.7424,38.7424,38.6065,38.6162,86144.0
2021-01-12 14:45:00,39.77,39.83,39.71,39.8,81326.0,38.6065,38.6648,38.5483,38.6356,81326.0
2021-01-12 14:50:00,39.79,39.79,39.68,39.73,45836.0,38.6259,38.6259,38.5191,38.5677,45836.0
2021-01-12 14:55:00,39.73,39.87,39.72,39.84,38314.0,38.5677,38.7036,38.558,38.6745,38314.0
2021-01-12 15:00:00,39.87,39.98,39.86,39.97,135362.0,38.7036,38.8104,38.6939,38.8007,135362.0
2021-01-12 15:05:00,39.96,39.96,39.84,39.92,48958.0,38.791,38.791,38.6745,38.7521,48958.0
2021-01-12 15:10:00,39.93,39.96,39.84,39.84,56008.0,38.7618,38.791,38.6745,38.6745,56008.0
2021-01-12 15:15:00,39.85,39.93,39.8,39.92,40670.0,38.6842,38.7618,38.6356,38.7521,40670.0
2021-01-12 15:20:00,39.93,39.99,39.93,39.95,205428.0,38.7618,38.8201,38.7618,38.7812,205428.0
2021-01-12 15:25:00,39.94,39.94,39.86,39.89,56574.0,38.7715,38.7715,38.6939,38.723,56574.0
2021-01-12 15:30:00,39.87,39.91,39.82,39.85,114716.0,38.7036,38.7424,38.655,38.6842,114716.0
2021-01-12 15:35:00,39.85,39.88,39.82,39.87,112970.0,38.6842,38.7133,38.655,38.7036,112970.0
2021-01-12 15:40:00,39.87,39.95,39.86,39.93,71324.0,38.7036,38.7812,38.6939,38.7618,71324.0
2021-01-12 15:45:00,39.94,40.05,39.91,40.05,623414.0,38.7715,38.8783,38.7424,38.8783,623414.0
2021-01-12 15:50:00,40.05,40.06,39.93,39.99,153596.0,38.8783,38.888,38.7618,38.8201,153596.0
2021-01-12 15:55:00,39.99,40.07,39.85,39.88,308760.0,38.8201,38.8977,38.6842,38.7133,308760.0
2021-01-13 09:30:00,39.85,39.99,39.83,39.97,178922.0,38.6842,38.8201,38.6648,38.8007,178922.0
2021-01-13 09:35:00,40.0,40.02,39.85,39.85,129264.0,38.8298,38.8492,38.6842,38.6842,129264.0
2021-01-13 09:40:00,39.88,39.94,39.8,39.8,62426.0,38.7133,38.7715,38.6356,38.6356,62426.0
2021-01-13 09:45:00,39.82,39.93,39.8,39.87,109818.0,38.655,38.7618,38.6356,38.7036,109818.0
2021-01-13 09:50:00,39.88,39.97,39.88,39.9,159620.0,38.7133,38.8007,38.7133,38.7327,159620.0
2021-01-13 09:55:00,39.92,39.93,39.85,39.88,39152.0,38.7521,38.7618,38.6842,38.7133,39152.0
2021-01-13 10:00:00,39.91,39.95,39.59,39.6,164436.0,38.7424,38.7812,38.4318,38.4415,164436.0
2021-01-13 10:05:00,39.6,39.81,39.58,39.81,97414.0,38.4415,38.6453,38.4221,38.6453,97414.0
2021-01-13 10:10:00,39.83,39.92,39.79,39.85,71342.0,38.6648,38.7521,38.6259,38.6842,71342.0
2021-01-13 10:15:00,39.88,39.99,39.84,39.96,51586.0,38.7133,38.8201,38.6745,38.791,51586.0
2021-01-13 10:20:00,39.97,40.0,39.91,39.98,55902.0,38.8007,38.8298,38.7424,38.8104,55902.0
2021-01-13 10:25:00,39.98,40.03,39.97,40.01,42712.0,38.8104,38.8589,38.8007,38.8395,42712.0
2021-01-13 10:30:00,40.02,40.04,39.99,40.0,24492.0,38.8492,38.8686,38.8201,38.8298,24492.0
2021-01-13 10:35:00,40.02,40.08,40.02,40.07,99676.0,38.8492,38.9074,38.8492,38.8977,99676.0
2021-01-13 10:40:00,40.09,40.1,40.03,40.07,51942.0,38.9171,38.9269,38.8589,38.8977,51942.0
2021-01-13 10:45:00,40.06,40.1,40.06,40.1,52802.0,38.888,38.9269,38.888,38.9269,52802.0
2021-01-13 10:50:00,40.1,40.18,40.08,40.17,157416.0,38.9269,39.0045,38.9074,38.9948,157416.0
2021-01-13 10:55:00,40.16,40.18,40.12,40.17,68068.0,38.9851,39.0045,38.9463,38.9948,68068.0
2021-01-13 11:00:00,40.17,40.23,40.05,40.05,153154.0,38.9948,39.0531,38.8783,38.8783,153154.0
2021-01-13 11:05:00,40.07,40.12,40.07,40.1,117488.0,38.8977,38.9463,38.8977,38.9269,117488.0
2021-01-13 11:10:00,40.1,40.1,40.0,40.06,83152.0,38.9269,38.9269,38.8298,38.888,83152.0
2021-01-13 11:15:00,40.07,40.07,40.01,40.04,30646.0,38.8977,38.8977,38.8395,38.8686,30646.0
2021-01-13 11:20:00,40.06,40.13,40.06,40.12,50804.0,38.888,38.956,38.888,38.9463,50804.0
2021-01-13 11:25:00,40.14,40.2,40.13,40.14,92872.0,38.9657,39.0239,38.956,38.9657,92872.0
2021-01-13 11:30:00,40.14,40.16,40.09,40.13,41426.0,38.9657,38.9851,38.9171,38.956,41426.0
2021-01-13 11:35:00,40.13,40.17,40.11,40.16,15384.0,38.956,38.9948,38.9366,38.9851,15384.0
2021-01-13 11:40:00,40.17,40.21,40.16,40.21,42240.0,38.9948,39.0336,38.9851,39.0336,42240.0
2021-01-13 11:45:00,40.19,40.19,40.15,40.15,20052.0,39.0142,39.0142,38.9754,38.9754,20052.0
2021-01-13 11:50:00,40.15,40.15,40.07,40.08,24164.0,38.9754,38.9754,38.8977,38.9074,24164.0
2021-01-13 11:55:00,40.1,40.13,40.09,40.13,65530.0,38.9269,38.956,38.9171,38.956,65530.0
2021-01-13 12:00:00,40.11,40.11,40.02,40.02,28104.0,38.9366,38.9366,38.8492,38.8492,28104.0
2021-01-13 12:05:00,40.02,40.05,39.99,39.99,14914.0,38.8492,38.8783,38.8201,38.8201,14914.0
2021-01-13 12:10:00,39.99,40.04,39.99,39.99,62238.0,38.8201,38.8686,38.8201,38.8201,62238.0
2021-01-13 12:15:00,39.98,40.02,39.98,40.0,37046.0,38.8104,38.8492,38.8104,38.8298,37046.0
2021-01-13 12:20:00,40.01,40.03,39.98,39.99,12470.0,38.8395,38.8589,38.8104,38.8201,12470.0
2021-01-13 12:25:00,40.0,40.15,39.97,40.14,52988.0,38.8298,38.9754,38.8007,38.9657,52988.0
2021-01-13 12:30:00,40.15,40.15,40.05,40.07,65174.0,38.9754,38.9754,38.8783,38.8977,65174.0
2021-01-13 12:35:00,40.06,40.16,40.05,40.16,33846.0,38.888,38.9851,38.8783,38.9851,33846.0
2021-01-13 12:40:00,40.16,40.2,40.13,40.2,55212.0,38.9851,39.0239,38.956,39.0239,55212.0
2021-01-13 12:45:00,40.2,40.25,40.2,40.25,156156.0,39.0239,39.0725,39.0239,39.0725,156156.0
2021-01-13 12:50:00,40.24,40.35,40.24,40.34,119060.0,39.0628,39.1695,39.0628,39.1598,119060.0
2021-01-13 12:55:00,40.33,40.35,40.28,40.29,56168.0,39.1501,39.1695,39.1016,39.1113,56168.0
2021-01-13 13:00:00,40.29,40.32,40.23,40.31,60470.0,39.1113,39.1404,39.0531,39.1307,60470.0
2021-01-13 13:05:00,40.31,40.31,40.24,40.27,23054.0,39.1307,39.1307,39.0628,39.0919,23054.0
2021-01-13 13:10:00,40.27,40.33,40.27,40.33,18700.0,39.0919,39.1501,39.0919,39.1501,18700.0
2021-01-13 13:15:00,40.33,40.36,40.33,40.34,62620.0,39.1501,39.1792,39.1501,39.1598,62620.0
2021-01-13 13:20:00,40.33,40.34,40.3,40.31,29590.0,39.1501,39.1598,39.121,39.1307,29590.0
2021-01-13 13:25:00,40.32,40.35,40.29,40.32,26790.0,39.1404,39.1695,39.1113,39.1404,26790.0
2021-01-13 13:30:00,40.32,40.33,40.3,40.32,10878.0,39.1404,39.1501,39.121,39.1404,10878.0
2021-01-13 13:35:00,40.31,40.36,40.31,40.35,15802.0,39.1307,39.1792,39.1307,39.1695,15802.0
2021-01-13 13:40:00,40.34,40.35,40.26,40.31,191914.0,39.1598,39.1695,39.0822,39.1307,191914.0
2021-01-13 13:45:00,40.32,40.32,40.27,40.29,19920.0,39.1404,39.1404,39.0919,39.1113,19920.0
2021-01-13 13:50:00,40.31,40.31,40.27,40.29,36930.0,39.1307,39.1307,39.0919,39.1113,36930.0
2021-01-13 13:55:00,40.29,40.33,40.28,40.33,27740.0,39.1113,39.1501,39.1016,39.1501,27740.0
2021-01-13 14:00:00,40.32,40.48,40.21,40.4,399780.0,39.1404,39.2957,39.0336,39.2181,399780.0
2021-01-13 14:05:00,40.41,40.47,40.36,40.47,49832.0,39.2278,39.286,39.1792,39.286,49832.0
2021-01-13 14:10:00,40.47,40.49,40.42,40.49,65892.0,39.286,39.3054,39.2375,39.3054,65892.0
2021-01-13 14:15:00,40.49,40.52,40.47,40.49,75608.0,39.3054,39.3346,39.286,39.3054,75608.0
2021-01-13 14:20:00,40.49,40.49,40.42,40.46,38270.0,39.3054,39.3054,39.2375,39.2763,38270.0
2021-01-13 14:25:00,40.47,40.49,40.47,40.49,36630.0,39.286,39.3054,39.286,39.3054,36630.0
2021-01-13 14:30:00,40.48,40.51,40.48,40.5,77702.0,39.2957,39.3249,39.2957,39.3152,77702.0
2021-01-13 14:35:00,40.5,40.5,40.45,40.47,35570.0,39.3152,39.3152,39.2666,39.286,35570.0
2021-01-13 14:40:00,40.47,40.51,40.35,40.35,21740.0,39.286,39.3249,39.1695,39.1695,21740.0
2021-01-13 14:45:00,40.35,40.38,40.35,40.36,23300.0,39.1695,39.1987,39.1695,39.1792,23300.0
2021-01-13 14:50:00,40.38,40.4,40.36,40.36,34372.0,39.1987,39.2181,39.1792,39.1792,34372.0
2021-01-13 14:55:00,40.35,40.35,40.28,40.35,30772.0,39.1695,39.1695,39.1016,39.1695,30772.0
2021-01-13 15:00:00,40.38,40.41,40.33,40.34,34184.0,39.1987,39.2278,39.1501,39.1598,34184.0
2021-01-13 15:05:00,40.34,40.35,40.24,40.26,45922.0,39.1598,39.1695,39.0628,39.0822,45922.0
2021-01-13 15:10:00,40.26,40.34,40.26,40.31,17800.0,39.0822,39.1598,39.0822,39.1307,17800.0
2021-01-13 15:15:00,40.31,40.31,40.27,40.27,17580.0,39.1307,39.1307,39.0919,39.0919,17580.0
2021-01-13 15:20:00,40.27,40.27,40.21,40.22,21612.0,39.0919,39.0919,39.0336,39.0433,21612.0
2021-01-13 15:25:00,40.22,40.24,40.16,40.17,76936.0,39.0433,39.0628,38.9851,38.9948,76936.0
2021-01-13 15:30:00,40.17,40.27,40.13,40.27,175112.0,38.9948,39.0919,38.956,39.0919,175112.0
2021-01-13 15:35:00,40.27,40.27,40.19,40.25,63218.0,39.0919,39.0919,39.0142,39.0725,63218.0
2021-01-13 15:40:00,40.26,40.35,40.26,40.32,97872.0,39.0822,39.1695,39.0822,39.1404,97872.0
2021-01-13 15:45:00,40.33,40.36,40.3,40.34,85656.0,39.1501,39.1792,39.121,39.1598,85656.0
2021-01-13 15:50:00,40.35,40.35,40.24,40.24,149744.0,39.1695,39.1695,39.0628,39.0628,149744.0
2021-01-13 15:55:00,40.26,40.29,40.17,40.17,134990.0,39.0822,39.1113,38.9948,38.9948,134990.0
2021-01-14 09:30:00,40.42,40.49,40.33,40.34,197330.0,39.2375,39.3054,39.1501,39.1598,197330.0
2021-01-14 09:35:00,40.33,40.46,40.32,40.44,113394.0,39.1501,39.2763,39.1404,39.2569,113394.0
2021-01-14 09:40:00,40.44,40.49,40.35,40.43,129480.0,39.2569,39.3054,39.1695,39.2472,129480.0
2021-01-14 09:45:00,40.43,40.44,40.37,40.42,89600.0,39.2472,39.2569,39.189,39.2375,89600.0
2021-01-14 09:50:00,40.45,40.46,40.38,40.42,49104.0,39.2666,39.2763,39.1987,39.2375,49104.0
2021-01-14 09:55:00,40.44,40.54,40.44,40.51,56078.0,39.2569,39.354,39.2569,39.3249,56078.0
2021-01-14 10:00:00,40.49,40.58,40.49,40.56,69720.0,39.3054,39.3928,39.3054,39.3734,69720.0
2021-01-14 10:05:00,40.57,40.58,40.4,40.45,208600.0,39.3831,39.3928,39.2181,39.2666,208600.0
2021-01-14 10:10:00,40.46,40.51,40.42,40.47,55358.0,39.2763,39.3249,39.2375,39.286,55358.0
2021-01-14 10:15:00,40.49,40.6,40.48,40.6,70250.0,39.3054,39.4122,39.2957,39.4122,70250.0
2021-01-14 10:20:00,40.6,40.6,40.52,40.54,33024.0,39.4122,39.4122,39.3346,39.354,33024.0
2021-01-14 10:25:00,40.52,40.57,40.52,40.55,34804.0,39.3346,39.3831,39.3346,39.3637,34804.0
2021-01-14 10:30:00,40.55,40.59,40.49,40.49,63802.0,39.3637,39.4025,39.3054,39.3054,63802.0
2021-01-14 10:35:00,40.49,40.49,40.36,40.45,229914.0,39.3054,39.3054,39.1792,39.2666,229914.0
2021-01-14 10:40:00,40.46,40.55,40.46,40.52,80358.0,39.2763,39.3637,39.2763,39.3346,80358.0
2021-01-14 10:45:00,40.52,40.52,40.48,40.5,27384.0,39.3346,39.3346,39.2957,39.3152,27384.0
2021-01-14 10:50:00,40.5,40.54,40.49,40.51,29050.0,39.3152,39.354,39.3054,39.3249,29050.0
2021-01-14 10:55:00,40.51,40.51,40.43,40.49,35254.0,39.3249,39.3249,39.2472,39.3054,35254.0
2021-01-14 11:00:00,40.49,40.51,40.4,40.41,48160.0,39.3054,39.3249,39.2181,39.2278,48160.0
2021-01-14 11:05:00,40.41,40.47,40.4,40.41,44132.0,39.2278,39.286,39.2181,39.2278,44132.0
2021-01-14 11:10:00,40.42,40.51,40.42,40.51,28852.0,39.2375,39.3249,39.2375,39.3249,28852.0
2021-01-14 11:15:00,40.51,40.52,40.46,40.46,21760.0,39.3249,39.3346,39.2763,39.2763,21760.0
2021-01-14 11:20:00,40.45,40.47,40.38,40.41,36968.0,39.2666,39.286,39.1987,39.2278,36968.0
2021-01-14 11:25:00,40.4,40.44,40.4,40.42,26530.0,39.2181,39.2569,39.2181,39.2375,26530.0
2021-01-14 11:30:00,40.43,40.44,40.37,40.38,15924.0,39.2472,39.2569,39.189,39.1987,15924.0
2021-01-14 11:35:00,40.37,40.4,40.3,40.34,76440.0,39.189,39.2181,39.121,39.1598,76440.0
2021-01-14 11:40:00,40.35,40.42,40.34,40.42,50832.0,39.1695,39.2375,39.1598,39.2375,50832.0
2021-01-14 11:45:00,40.42,40.43,40.35,40.37,34512.0,39.2375,39.2472,39.1695,39.189,34512.0
2021-01-14 11:50:00,40.35,40.38,40.33,40.35,32162.0,39.1695,39.1987,39.1501,39.1695,32162.0
2021-01-14 11:55:00,40.35,40.38,40.32,40.37,54650.0,39.1695,39.1987,39.1404,39.189,54650.0
2021-01-14 12:00:00,40.36,40.38,40.34,40.36,19108.0,39.1792,39.1987,39.1598,39.1792,19108.0
2021-01-14 12:05:00,40.35,40.41,40.34,40.34,48136.0,39.1695,39.2278,39.1598,39.1598,48136.0
2021-01-14 12:10:00,40.33,40.38,40.27,40.38,62628.0,39.1501,39.1987,39.0919,39.1987,62628.0
2021-01-14 12:15:00,40.38,40.38,40.32,40.35,37076.0,39.1987,39.1987,39.1404,39.1695,37076.0
2021-01-14 12:20:00,40.38,40.39,40.36,40.38,16286.0,39.1987,39.2084,39.1792,39.1987,16286.0
2021-01-14 12:25:00,40.39,40.4,40.35,40.37,27304.0,39.2084,39.2181,39.1695,39.189,27304.0
2021-01-14 12:30:00,40.37,40.41,40.33,40.35,7078.0,39.189,39.2278,39.1501,39.1695,7078.0
2021-01-14 12:35:00,40.35,40.36,40.29,40.31,55054.0,39.1695,39.1792,39.1113,39.1307,55054.0
2021-01-14 12:40:00,40.28,40.3,40.23,40.27,85500.0,39.1016,39.121,39.0531,39.0919,85500.0
2021-01-14 12:45:00,40.27,40.3,40.19,40.29,99900.0,39.0919,39.121,39.0142,39.1113,99900.0
2021-01-14 12:50:00,40.27,40.42,40.27,40.41,86456.0,39.0919,39.2375,39.0919,39.2278,86456.0
2021-01-14 12:55:00,40.41,40.48,40.4,40.44,133044.0,39.2278,39.2957,39.2181,39.2569,133044.0
2021-01-14 13:00:00,40.44,40.46,40.43,40.45,89080.0,39.2569,39.2763,39.2472,39.2666,89080.0
2021-01-14 13:05:00,40.45,40.47,40.44,40.46,19478.0,39.2666,39.286,39.2569,39.2763,19478.0
2021-01-14 13:10:00,40.45,40.46,40.4,40.4,22144.0,39.2666,39.2763,39.2181,39.2181,22144.0
2021-01-14 13:15:00,40.38,40.4,40.34,40.34,48790.0,39.1987,39.2181,39.1598,39.1598,48790.0
2021-01-14 13:20:00,40.34,40.45,40.27,40.34,183580.0,39.1598,39.2666,39.0919,39.1598,183580.0
2021-01-14 13:25:00,40.34,40.34,40.29,40.32,47900.0,39.1598,39.1598,39.1113,39.1404,47900.0
2021-01-14 13:30:00,40.33,40.37,40.3,40.35,35424.0,39.1501,39.189,39.121,39.1695,35424.0
2021-01-14 13:35:00,40.34,40.42,40.34,40.41,26288.0,39.1598,39.2375,39.1598,39.2278,26288.0
2021-01-14 13:40:00,40.42,40.44,40.41,40.42,33648.0,39.2375,39.2569,39.2278,39.2375,33648.0
2021-01-14 13:45:00,40.41,40.43,40.4,40.41,10774.0,39.2278,39.2472,39.2181,39.2278,10774.0
2021-01-14 13:50:00,40.42,40.43,40.35,40.35,11826.0,39.2375,39.2472,39.1695,39.1695,11826.0
2021-01-14 13:55:00,40.35,40.38,40.33,40.33,10990.0,39.1695,39.1987,39.1501,39.1501,10990.0
2021-01-14 14:00:00,40.32,40.38,40.32,40.35,22000.0,39.1404,39.1987,39.1404,39.1695,22000.0
2021-01-14 14:05:00,40.36,40.38,40.34,40.35,13510.0,39.1792,39.1987,39.1598,39.1695,13510.0
2021-01-14 14:10:00,40.37,40.38,40.3,40.33,16258.0,39.189,39.1987,39.121,39.1501,16258.0
2021-01-14 14:15:00,40.34,40.4,40.34,40.37,30976.0,39.1598,39.2181,39.1598,39.189,30976.0
2021-01-14 14:20:00,40.37,40.37,40.3,40.3,28870.0,39.189,39.189,39.121,39.121,28870.0
2021-01-14 14:25:00,40.3,40.3,40.24,40.3,47120.0,39.121,39.121,39.0628,39.121,47120.0
2021-01-14 14:30:00,40.3,40.33,40.29,40.3,37338.0,39.121,39.1501,39.1113,39.121,37338.0
2021-01-14 14:35:00,40.3,40.3,40.26,40.27,18674.0,39.121,39.121,39.0822,39.0919,18674.0
2021-01-14 14:40:00,40.27,40.28,40.23,40.24,213104.0,39.0919,39.1016,39.0531,39.0628,213104.0
2021-01-14 14:45:00,40.26,40.27,40.2,40.2,36350.0,39.0822,39.0919,39.0239,39.0239,36350.0
2021-01-14 14:50:00,40.24,40.24,40.14,40.19,184466.0,39.0628,39.0628,38.9657,39.0142,184466.0
2021-01-14 14:55:00,40.17,40.22,40.13,40.21,94564.0,38.9948,39.0433,38.956,39.0336,94564.0
2021-01-14 15:00:00,40.21,40.27,40.2,40.23,209168.0,39.0336,39.0919,39.0239,39.0531,209168.0
2021-01-14 15:05:00,40.23,40.23,40.13,40.15,102502.0,39.0531,39.0531,38.956,38.9754,102502.0
2021-01-14 15:10:00,40.16,40.16,39.99,40.03,179512.0,38.9851,38.9851,38.8201,38.8589,179512.0
2021-01-14 15:15:00,40.04,40.06,39.8,39.81,351200.0,38.8686,38.888,38.6356,38.6453,351200.0
2021-01-14 15:20:00,39.8,40.01,39.8,39.92,219512.0,38.6356,38.8395,38.6356,38.7521,219512.0
2021-01-14 15:25:00,39.92,39.98,39.86,39.98,85296.0,38.7521,38.8104,38.6939,38.8104,85296.0
2021-01-14 15:30:00,39.98,40.08,39.92,40.01,113474.0,38.8104,38.9074,38.7521,38.8395,113474.0
2021-01-14 15:35:00,40.02,40.05,39.98,40.04,76694.0,38.8492,38.8783,38.8104,38.8686,76694.0
2021-01-14 15:40:00,40.04,40.05,39.99,40.02,47646.0,38.8686,38.8783,38.8201,38.8492,47646.0
2021-01-14 15:45:00,40.04,40.09,39.9,39.91,56850.0,38.8686,38.9171,38.7327,38.7424,56850.0
2021-01-14 15:50:00,39.94,39.94,39.68,39.7,403792.0,38.7715,38.7715,38.5191,38.5386,403792.0
2021-01-14 15:55:00,39.71,39.85,39.64,39.77,467922.0,38.5483,38.6842,38.4803,38.6065,467922.0
2021-01-15 09:30:00,39.2,39.42,39.18,39.35,248854.0,38.0532,38.2667,38.0338,38.1988,248854.0
2021-01-15 09:35:00,39.34,39.35,39.23,39.28,93138.0,38.1891,38.1988,38.0823,38.1308,93138.0
2021-01-15 09:40:00,39.3,39.38,39.24,39.35,162556.0,38.1503,38.2279,38.092,38.1988,162556.0
2021-01-15 09:45:00,39.34,39.47,39.33,39.42,137012.0,38.1891,38.3153,38.1794,38.2667,137012.0
2021-01-15 09:50:00,39.42,39.44,39.32,39.33,115936.0,38.2667,38.2862,38.1697,38.1794,115936.0
2021-01-15 09:55:00,39.33,39.33,39.22,39.31,94548.0,38.1794,38.1794,38.0726,38.16,94548.0
2021-01-15 10:00:00,39.33,39.38,39.08,39.12,86690.0,38.1794,38.2279,37.9367,37.9755,86690.0
2021-01-15 10:05:00,39.1,39.12,38.59,38.59,342724.0,37.9561,37.9755,37.461,37.461,342724.0
2021-01-15 10:10:00,38.6,38.86,38.6,38.76,143670.0,37.4707,37.7231,37.4707,37.6261,143670.0
2021-01-15 10:15:00,38.72,38.81,38.49,38.49,175418.0,37.5872,37.6746,37.364,37.364,175418.0
2021-01-15 10:20:00,38.5,38.55,38.26,38.27,342518.0,37.3737,37.4222,37.1407,37.1504,342518.0
2021-01-15 10:25:00,38.27,38.56,38.26,38.48,212948.0,37.1504,37.4319,37.1407,37.3542,212948.0
2021-01-15 10:30:00,38.52,38.74,38.39,38.73,224732.0,37.3931,37.6066,37.2669,37.5969,224732.0
2021-01-15 10:35:00,38.74,38.81,38.67,38.79,104844.0,37.6066,37.6746,37.5387,37.6552,104844.0
2021-01-15 10:40:00,38.77,38.85,38.75,38.78,88732.0,37.6358,37.7134,37.6163,37.6455,88732.0
2021-01-15 10:45:00,38.79,38.82,38.7,38.74,56086.0,37.6552,37.6843,37.5678,37.6066,56086.0
2021-01-15 10:50:00,38.77,38.89,38.74,38.82,78694.0,37.6358,37.7523,37.6066,37.6843,78694.0
2021-01-15 10:55:00,38.8,38.82,38.69,38.74,61404.0,37.6649,37.6843,37.5581,37.6066,61404.0
2021-01-15 11:00:00,38.76,38.76,38.54,38.57,164782.0,37.6261,37.6261,37.4125,37.4416,164782.0
2021-01-15 11:05:00,38.57,38.58,38.45,38.58,109916.0,37.4416,37.4513,37.3251,37.4513,109916.0
2021-01-15 11:10:00,38.6,38.73,38.52,38.68,94206.0,37.4707,37.5969,37.3931,37.5484,94206.0
2021-01-15 11:15:00,38.66,38.91,38.6,38.9,81362.0,37.529,37.7717,37.4707,37.762,81362.0
2021-01-15 11:20:00,38.9,38.95,38.85,38.89,90542.0,37.762,37.8105,37.7134,37.7523,90542.0
2021-01-15 11:25:00,38.9,39.13,38.9,39.09,149682.0,37.762,37.9852,37.762,37.9464,149682.0
2021-01-15 11:30:00,39.09,39.14,39.07,39.1,95040.0,37.9464,37.9949,37.927,37.9561,95040.0
2021-01-15 11:35:00,39.1,39.2,39.07,39.16,113772.0,37.9561,38.0532,37.927,38.0144,113772.0
2021-01-15 11:40:00,39.2,39.26,39.13,39.17,99946.0,38.0532,38.1114,37.9852,38.0241,99946.0
2021-01-15 11:45:00,39.17,39.18,39.08,39.08,83118.0,38.0241,38.0338,37.9367,37.9367,83118.0
2021-01-15 11:50:00,39.06,39.08,38.99,39.01,66802.0,37.9173,37.9367,37.8493,37.8687,66802.0
2021-01-15 11:55:00,39.0,39.09,38.95,39.06,47620.0,37.859,37.9464,37.8105,37.9173,47620.0
2021-01-15 12:00:00,39.02,39.04,38.93,39.02,17346.0,37.8785,37.8979,37.7911,37.8785,17346.0
2021-01-15 12:05:00,39.06,39.08,38.96,38.97,23298.0,37.9173,37.9367,37.8202,37.8299,23298.0
2021-01-15 12:10:00,38.94,38.98,38.88,38.96,38536.0,37.8008,37.8396,37.7425,37.8202,38536.0
2021-01-15 12:15:00,38.97,39.13,38.96,39.11,22710.0,37.8299,37.9852,37.8202,37.9658,22710.0
2021-01-15 12:20:00,39.09,39.09,38.96,39.04,17596.0,37.9464,37.9464,37.8202,37.8979,17596.0
2021-01-15 12:25:00,39.01,39.1,39.0,39.05,16338.0,37.8687,37.9561,37.859,37.9076,16338.0
2021-01-15 12:30:00,39.02,39.12,39.02,39.08,15848.0,37.8785,37.9755,37.8785,37.9367,15848.0
2021-01-15 12:35:00,39.1,39.1,39.07,39.1,30480.0,37.9561,37.9561,37.927,37.9561,30480.0
2021-01-15 12:40:00,39.13,39.22,39.13,39.16,69238.0,37.9852,38.0726,37.9852,38.0144,69238.0
2021-01-15 12:45:00,39.17,39.17,39.12,39.13,35400.0,38.0241,38.0241,37.9755,37.9852,35400.0
2021-01-15 12:50:00,39.13,39.23,39.06,39.2,34562.0,37.9852,38.0823,37.9173,38.0532,34562.0
2021-01-15 12:55:00,39.21,39.21,39.14,39.19,17964.0,38.0629,38.0629,37.9949,38.0435,17964.0
2021-01-15 13:00:00,39.18,39.18,39.04,39.04,37840.0,38.0338,38.0338,37.8979,37.8979,37840.0
2021-01-15 13:05:00,39.04,39.13,39.04,39.13,37866.0,37.8979,37.9852,37.8979,37.9852,37866.0
2021-01-15 13:10:00,39.14,39.15,39.08,39.15,14792.0,37.9949,38.0046,37.9367,38.0046,14792.0
2021-01-15 13:15:00,39.15,39.35,39.14,39.31,122498.0,38.0046,38.1988,37.9949,38.16,122498.0
2021-01-15 13:20:00,39.32,39.38,39.32,39.34,29622.0,38.1697,38.2279,38.1697,38.1891,29622.0
2021-01-15 13:25:00,39.35,39.36,39.27,39.27,31690.0,38.1988,38.2085,38.1211,38.1211,31690.0
2021-01-15 13:30:00,39.27,39.29,39.24,39.26,21648.0,38.1211,38.1406,38.092,38.1114,21648.0
2021-01-15 13:35:00,39.24,39.32,39.2,39.3,14002.0,38.092,38.1697,38.0532,38.1503,14002.0
2021-01-15 13:40:00,39.32,39.32,39.27,39.28,19060.0,38.1697,38.1697,38.1211,38.1308,19060.0
2021-01-15 13:45:00,39.29,39.33,39.23,39.23,9854.0,38.1406,38.1794,38.0823,38.0823,9854.0
2021-01-15 13:50:00,39.19,39.29,39.19,39.21,57678.0,38.0435,38.1406,38.0435,38.0629,57678.0
2021-01-15 13:55:00,39.18,39.22,39.14,39.2,9400.0,38.0338,38.0726,37.9949,38.0532,9400.0
2021-01-15 14:00:00,39.23,39.32,39.21,39.3,52560.0,38.0823,38.1697,38.0629,38.1503,52560.0
2021-01-15 14:05:00,39.3,39.31,39.16,39.17,57734.0,38.1503,38.16,38.0144,38.0241,57734.0
2021-01-15 14:10:00,39.16,39.17,39.12,39.15,27542.0,38.0144,38.0241,37.9755,38.0046,27542.0
2021-01-15 14:15:00,39.17,39.22,39.15,39.15,21188.0,38.0241,38.0726,38.0046,38.0046,21188.0
2021-01-15 14:20:00,39.13,39.17,39.11,39.13,18706.0,37.9852,38.0241,37.9658,37.9852,18706.0
2021-01-15 14:25:00,39.13,39.17,39.08,39.15,44312.0,37.9852,38.0241,37.9367,38.0046,44312.0
2021-01-15 14:30:00,39.15,39.23,39.15,39.22,43276.0,38.0046,38.0823,38.0046,38.0726,43276.0
2021-01-15 14:35:00,39.24,39.29,39.2,39.26,162704.0,38.092,38.1406,38.0532,38.1114,162704.0
2021-01-15 14:40:00,39.25,39.28,39.22,39.27,18324.0,38.1017,38.1308,38.0726,38.1211,18324.0
2021-01-15 14:45:00,39.28,39.32,39.27,39.31,33908.0,38.1308,38.1697,38.1211,38.16,33908.0
2021-01-15 14:50:00,39.31,39.31,39.18,39.19,95114.0,38.16,38.16,38.0338,38.0435,95114.0
2021-01-15 14:55:00,39.21,39.21,39.11,39.13,99410.0,38.0629,38.0629,37.9658,37.9852,99410.0
2021-01-15 15:00:00,39.14,39.19,39.1,39.12,22140.0,37.9949,38.0435,37.9561,37.9755,22140.0
2021-01-15 15:05:00,39.1,39.1,38.98,39.02,91592.0,37.9561,37.9561,37.8396,37.8785,91592.0
2021-01-15 15:10:00,39.03,39.28,39.03,39.25,252520.0,37.8882,38.1308,37.8882,38.1017,252520.0
2021-01-15 15:15:00,39.28,39.35,39.24,39.24,81878.0,38.1308,38.1988,38.092,38.092,81878.0
2021-01-15 15:20:00,39.22,39.25,39.15,39.2,26200.0,38.0726,38.1017,38.0046,38.0532,26200.0
2021-01-15 15:25:00,39.21,39.21,39.13,39.13,65646.0,38.0629,38.0629,37.9852,37.9852,65646.0
2021-01-15 15:30:00,39.15,39.15,38.97,39.04,66548.0,38.0046,38.0046,37.8299,37.8979,66548.0
2021-01-15 15:35:00,39.05,39.12,39.02,39.03,37282.0,37.9076,37.9755,37.8785,37.8882,37282.0
2021-01-15 15:40:00,39.02,39.19,38.88,38.88,111440.0,37.8785,38.0435,37.7425,37.7425,111440.0
2021-01-15 15:45:00,38.88,38.99,38.87,38.92,147246.0,37.7425,37.8493,37.7328,37.7814,147246.0
2021-01-15 15:50:00,38.95,38.95,38.84,38.85,138728.0,37.8105,37.8105,37.7037,37.7134,138728.0
2021-01-15 15:55:00,38.84,38.97,38.79,38.88,261890.0,37.7037,37.8299,37.6552,37.7425,261890.0
2021-01-19 09:30:00,39.69,39.83,39.59,39.65,624170.0,38.5288,38.6648,38.4318,38.49,624170.0
2021-01-19 09:35:00,39.64,39.67,39.59,39.6,247446.0,38.4803,38.5094,38.4318,38.4415,247446.0
2021-01-19 09:40:00,39.62,39.66,39.56,39.59,156050.0,38.4609,38.4997,38.4027,38.4318,156050.0
2021-01-19 09:45:00,39.56,39.62,39.4,39.42,164958.0,38.4027,38.4609,38.2473,38.2667,164958.0
2021-01-19 09:50:00,39.42,39.46,39.37,39.41,113544.0,38.2667,38.3056,38.2182,38.257,113544.0
2021-01-19 09:55:00,39.39,39.5,39.31,39.5,115040.0,38.2376,38.3444,38.16,38.3444,115040.0
2021-01-19 10:00:00,39.51,39.54,39.3,39.46,98546.0,38.3541,38.3832,38.1503,38.3056,98546.0
2021-01-19 10:05:00,39.48,39.54,39.41,39.43,82380.0,38.325,38.3832,38.257,38.2765,82380.0
2021-01-19 10:10:00,39.43,39.49,39.33,39.48,67640.0,38.2765,38.3347,38.1794,38.325,67640.0
2021-01-19 10:15:00,39.47,39.52,39.35,39.38,98666.0,38.3153,38.3638,38.1988,38.2279,98666.0
2021-01-19 10:20:00,39.37,39.44,39.3,39.3,105488.0,38.2182,38.2862,38.1503,38.1503,105488.0
2021-01-19 10:25:00,39.3,39.45,39.29,39.45,76834.0,38.1503,38.2959,38.1406,38.2959,76834.0
2021-01-19 10:30:00,39.46,39.5,39.43,39.47,73520.0,38.3056,38.3444,38.2765,38.3153,73520.0
2021-01-19 10:35:00,39.48,39.49,39.43,39.43,26530.0,38.325,38.3347,38.2765,38.2765,26530.0
2021-01-19 10:40:00,39.43,39.57,39.4,39.57,60786.0,38.2765,38.4124,38.2473,38.4124,60786.0
2021-01-19 10:45:00,39.56,39.63,39.56,39.59,74926.0,38.4027,38.4706,38.4027,38.4318,74926.0
2021-01-19 10:50:00,39.6,39.63,39.55,39.55,40078.0,38.4415,38.4706,38.3929,38.3929,40078.0
2021-01-19 10:55:00,39.56,39.59,39.47,39.51,35150.0,38.4027,38.4318,38.3153,38.3541,35150.0
2021-01-19 11:00:00,39.49,39.58,39.48,39.57,31934.0,38.3347,38.4221,38.325,38.4124,31934.0
2021-01-19 11:05:00,39.58,39.58,39.41,39.44,111362.0,38.4221,38.4221,38.257,38.2862,111362.0
2021-01-19 11:10:00,39.45,39.49,39.35,39.35,33690.0,38.2959,38.3347,38.1988,38.1988,33690.0
2021-01-19 11:15:00,39.34,39.38,39.22,39.29,135840.0,38.1891,38.2279,38.0726,38.1406,135840.0
2021-01-19 11:20:00,39.31,39.34,39.25,39.3,54092.0,38.16,38.1891,38.1017,38.1503,54092.0
2021-01-19 11:25:00,39.33,39.41,39.29,39.41,43184.0,38.1794,38.257,38.1406,38.257,43184.0
2021-01-19 11:30:00,39.4,39.42,39.31,39.32,46960.0,38.2473,38.2667,38.16,38.1697,46960.0
2021-01-19 11:35:00,39.3,39.38,39.29,39.38,22290.0,38.1503,38.2279,38.1406,38.2279,22290.0
2021-01-19 11:40:00,39.4,39.43,39.37,39.43,27822.0,38.2473,38.2765,38.2182,38.2765,27822.0
2021-01-19 11:45:00,39.44,39.5,39.44,39.5,24236.0,38.2862,38.3444,38.2862,38.3444,24236.0
2021-01-19 11:50:00,39.5,39.58,39.49,39.56,110326.0,38.3444,38.4221,38.3347,38.4027,110326.0
2021-01-19 11:55:00,39.55,39.55,39.49,39.49,24640.0,38.3929,38.3929,38.3347,38.3347,24640.0
2021-01-19 12:00:00,39.48,39.59,39.46,39.59,37704.0,38.325,38.4318,38.3056,38.4318,37704.0
2021-01-19 12:05:00,39.57,39.58,39.55,39.58,6324.0,38.4124,38.4221,38.3929,38.4221,6324.0
2021-01-19 12:10:00,39.56,39.6,39.54,39.59,9128.0,38.4027,38.4415,38.3832,38.4318,9128.0
2021-01-19 12:15:00,39.6,39.63,39.58,39.59,21804.0,38.4415,38.4706,38.4221,38.4318,21804.0
2021-01-19 12:20:00,39.6,39.6,39.56,39.58,29992.0,38.4415,38.4415,38.4027,38.4221,29992.0
2021-01-19 12:25:00,39.57,39.58,39.55,39.56,3408.0,38.4124,38.4221,38.3929,38.4027,3408.0
2021-01-19 12:30:00,39.58,39.61,39.56,39.58,28988.0,38.4221,38.4512,38.4027,38.4221,28988.0
2021-01-19 12:35:00,39.57,39.63,39.57,39.62,41222.0,38.4124,38.4706,38.4124,38.4609,41222.0
2021-01-19 12:40:00,39.62,39.81,39.6,39.8,121148.0,38.4609,38.6453,38.4415,38.6356,121148.0
2021-01-19 12:45:00,39.8,39.82,39.72,39.73,96088.0,38.6356,38.655,38.558,38.5677,96088.0
2021-01-19 12:50:00,39.74,39.77,39.73,39.77,17022.0,38.5774,38.6065,38.5677,38.6065,17022.0
2021-01-19 12:55:00,39.75,39.84,39.75,39.82,17590.0,38.5871,38.6745,38.5871,38.655,17590.0
2021-01-19 13:00:00,39.82,39.87,39.8,39.86,83768.0,38.655,38.7036,38.6356,38.6939,83768.0
2021-01-19 13:05:00,39.86,39.91,39.84,39.9,32056.0,38.6939,38.7424,38.6745,38.7327,32056.0
2021-01-19 13:10:00,39.9,39.91,39.85,39.85,24050.0,38.7327,38.7424,38.6842,38.6842,24050.0
2021-01-19 13:15:00,39.85,39.87,39.8,39.81,21044.0,38.6842,38.7036,38.6356,38.6453,21044.0
2021-01-19 13:20:00,39.81,39.85,39.8,39.85,10624.0,38.6453,38.6842,38.6356,38.6842,10624.0
2021-01-19 13:25:00,39.85,39.87,39.81,39.82,9500.0,38.6842,38.7036,38.6453,38.655,9500.0
2021-01-19 13:30:00,39.83,39.84,39.81,39.83,9604.0,38.6648,38.6745,38.6453,38.6648,9604.0
2021-01-19 13:35:00,39.86,39.9,39.85,39.88,13204.0,38.6939,38.7327,38.6842,38.7133,13204.0
2021-01-19 13:40:00,39.88,39.89,39.86,39.88,8534.0,38.7133,38.723,38.6939,38.7133,8534.0
2021-01-19 13:45:00,39.88,39.92,39.88,39.92,16774.0,38.7133,38.7521,38.7133,38.7521,16774.0
2021-01-19 13:50:00,39.92,39.97,39.92,39.96,30336.0,38.7521,38.8007,38.7521,38.791,30336.0
2021-01-19 13:55:00,39.96,39.96,39.93,39.94,10512.0,38.791,38.791,38.7618,38.7715,10512.0
2021-01-19 14:00:00,39.94,39.94,39.87,39.88,44992.0,38.7715,38.7715,38.7036,38.7133,44992.0
2021-01-19 14:05:00,39.88,39.94,39.88,39.94,13680.0,38.7133,38.7715,38.7133,38.7715,13680.0
2021-01-19 14:10:00,39.92,39.95,39.92,39.94,11284.0,38.7521,38.7812,38.7521,38.7715,11284.0
2021-01-19 14:15:00,39.95,39.95,39.9,39.92,38586.0,38.7812,38.7812,38.7327,38.7521,38586.0
2021-01-19 14:20:00,39.91,39.94,39.9,39.91,22940.0,38.7424,38.7715,38.7327,38.7424,22940.0
2021-01-19 14:25:00,39.9,39.91,39.85,39.88,24640.0,38.7327,38.7424,38.6842,38.7133,24640.0
2021-01-19 14:30:00,39.89,39.9,39.81,39.85,45300.0,38.723,38.7327,38.6453,38.6842,45300.0
2021-01-19 14:35:00,39.85,39.87,39.81,39.82,43224.0,38.6842,38.7036,38.6453,38.655,43224.0
2021-01-19 14:40:00,39.82,39.85,39.76,39.76,22350.0,38.655,38.6842,38.5968,38.5968,22350.0
2021-01-19 14:45:00,39.77,39.86,39.76,39.86,21712.0,38.6065,38.6939,38.5968,38.6939,21712.0
2021-01-19 14:50:00,39.86,39.87,39.84,39.85,9410.0,38.6939,38.7036,38.6745,38.6842,9410.0
2021-01-19 14:55:00,39.85,39.89,39.83,39.85,30110.0,38.6842,38.723,38.6648,38.6842,30110.0
2021-01-19 15:00:00,39.85,39.93,39.84,39.93,136320.0,38.6842,38.7618,38.6745,38.7618,136320.0
2021-01-19 15:05:00,39.93,39.93,39.88,39.93,17352.0,38.7618,38.7618,38.7133,38.7618,17352.0
2021-01-19 15:10:00,39.92,39.92,39.88,39.9,28078.0,38.7521,38.7521,38.7133,38.7327,28078.0
2021-01-19 15:15:00,39.88,39.88,39.85,39.86,12054.0,38.7133,38.7133,38.6842,38.6939,12054.0
2021-01-19 15:20:00,39.88,39.88,39.83,39.83,21536.0,38.7133,38.7133,38.6648,38.6648,21536.0
2021-01-19 15:25:00,39.86,39.87,39.84,39.85,22172.0,38.6939,38.7036,38.6745,38.6842,22172.0
2021-01-19 15:30:00,39.87,39.89,39.83,39.89,37886.0,38.7036,38.723,38.6648,38.723,37886.0
2021-01-19 15:35:00,39.89,39.91,39.85,39.87,29912.0,38.723,38.7424,38.6842,38.7036,29912.0
2021-01-19 15:40:00,39.88,39.95,39.87,39.92,47590.0,38.7133,38.7812,38.7036,38.7521,47590.0
2021-01-19 15:45:00,39.91,39.94,39.84,39.85,40638.0,38.7424,38.7715,38.6745,38.6842,40638.0
2021-01-19 15:50:00,39.88,39.91,39.84,39.9,95528.0,38.7133,38.7424,38.6745,38.7327,95528.0
2021-01-19 15:55:00,39.88,39.94,39.77,39.79,1294414.0,38.7133,38.7715,38.6065,38.6259,1294414.0
2021-01-20 09:30:00,40.57,40.6,40.44,40.51,205142.0,39.3831,39.4122,39.2569,39.3249,205142.0
2021-01-20 09:35:00,40.52,40.66,40.5,40.55,168252.0,39.3346,39.4705,39.3152,39.3637,168252.0
2021-01-20 09:40:00,40.57,40.6,40.5,40.6,52222.0,39.3831,39.4122,39.3152,39.4122,52222.0
2021-01-20 09:45:00,40.62,40.67,40.57,40.66,251648.0,39.4316,39.4802,39.3831,39.4705,251648.0
2021-01-20 09:50:00,40.67,40.73,40.55,40.56,109378.0,39.4802,39.5384,39.3637,39.3734,109378.0
2021-01-20 09:55:00,40.56,40.66,40.56,40.63,81910.0,39.3734,39.4705,39.3734,39.4413,81910.0
2021-01-20 10:00:00,40.68,40.82,40.65,40.82,618722.0,39.4899,39.6258,39.4608,39.6258,618722.0
2021-01-20 10:05:00,40.82,40.98,40.82,40.91,177522.0,39.6258,39.7811,39.6258,39.7132,177522.0
2021-01-20 10:10:00,40.93,41.01,40.92,40.96,92438.0,39.7326,39.8102,39.7229,39.7617,92438.0
2021-01-20 10:15:00,40.97,41.13,40.97,41.03,159672.0,39.7714,39.9267,39.7714,39.8296,159672.0
2021-01-20 10:20:00,41.03,41.11,41.01,41.07,432388.0,39.8296,39.9073,39.8102,39.8685,432388.0
2021-01-20 10:25:00,41.05,41.07,40.96,40.96,98254.0,39.8491,39.8685,39.7617,39.7617,98254.0
2021-01-20 10:30:00,40.97,41.1,40.95,41.09,137408.0,39.7714,39.8976,39.752,39.8879,137408.0
2021-01-20 10:35:00,41.1,41.13,41.07,41.12,45310.0,39.8976,39.9267,39.8685,39.917,45310.0
2021-01-20 10:40:00,41.13,41.17,41.09,41.1,55412.0,39.9267,39.9656,39.8879,39.8976,55412.0
2021-01-20 10:45:00,41.13,41.19,41.09,41.14,54580.0,39.9267,39.985,39.8879,39.9364,54580.0
2021-01-20 10:50:00,41.14,41.17,41.11,41.13,46450.0,39.9364,39.9656,39.9073,39.9267,46450.0
2021-01-20 10:55:00,41.13,41.15,41.06,41.09,55872.0,39.9267,39.9461,39.8588,39.8879,55872.0
2021-01-20 11:00:00,41.09,41.1,40.99,41.04,49152.0,39.8879,39.8976,39.7908,39.8394,49152.0
2021-01-20 11:05:00,41.0,41.02,40.91,40.92,108260.0,39.8005,39.8199,39.7132,39.7229,108260.0
2021-01-20 11:10:00,40.91,41.01,40.91,41.01,47154.0,39.7132,39.8102,39.7132,39.8102,47154.0
2021-01-20 11:15:00,41.01,41.09,40.99,41.08,86064.0,39.8102,39.8879,39.7908,39.8782,86064.0
2021-01-20 11:20:00,41.07,41.13,41.06,41.07,61724.0,39.8685,39.9267,39.8588,39.8685,61724.0
2021-01-20 11:25:00,41.07,41.07,40.99,41.04,27112.0,39.8685,39.8685,39.7908,39.8394,27112.0
2021-01-20 11:30:00,41.04,41.08,41.0,41.08,15346.0,39.8394,39.8782,39.8005,39.8782,15346.0
2021-01-20 11:35:00,41.09,41.1,41.02,41.07,18862.0,39.8879,39.8976,39.8199,39.8685,18862.0
2021-01-20 11:40:00,41.07,41.13,41.07,41.12,29730.0,39.8685,39.9267,39.8685,39.917,29730.0
2021-01-20 11:45:00,41.12,41.13,41.09,41.11,37550.0,39.917,39.9267,39.8879,39.9073,37550.0
2021-01-20 11:50:00,41.13,41.19,41.1,41.13,37010.0,39.9267,39.985,39.8976,39.9267,37010.0
2021-01-20 11:55:00,41.12,41.15,41.07,41.13,22774.0,39.917,39.9461,39.8685,39.9267,22774.0
2021-01-20 12:00:00,41.16,41.26,41.16,41.24,163066.0,39.9558,40.0529,39.9558,40.0335,163066.0
2021-01-20 12:05:00,41.23,41.25,41.21,41.22,14990.0,40.0238,40.0432,40.0044,40.0141,14990.0
2021-01-20 12:10:00,41.21,41.22,41.18,41.18,9254.0,40.0044,40.0141,39.9753,39.9753,9254.0
2021-01-20 12:15:00,41.19,41.24,41.19,41.24,25196.0,39.985,40.0335,39.985,40.0335,25196.0
2021-01-20 12:20:00,41.23,41.26,41.2,41.24,20672.0,40.0238,40.0529,39.9947,40.0335,20672.0
2021-01-20 12:25:00,41.26,41.29,41.24,41.28,30260.0,40.0529,40.082,40.0335,40.0723,30260.0
2021-01-20 12:30:00,41.29,41.32,41.27,41.31,47134.0,40.082,40.1112,40.0626,40.1015,47134.0
2021-01-20 12:35:00,41.31,41.32,41.3,41.32,14460.0,40.1015,40.1112,40.0917,40.1112,14460.0
2021-01-20 12:40:00,41.33,41.37,41.32,41.37,29920.0,40.1209,40.1597,40.1112,40.1597,29920.0
2021-01-20 12:45:00,41.35,41.37,41.34,41.35,11910.0,40.1403,40.1597,40.1306,40.1403,11910.0
2021-01-20 12:50:00,41.34,41.38,41.33,41.38,27000.0,40.1306,40.1694,40.1209,40.1694,27000.0
2021-01-20 12:55:00,41.38,41.4,41.34,41.37,49566.0,40.1694,40.1888,40.1306,40.1597,49566.0
2021-01-20 13:00:00,41.38,41.46,41.38,41.45,41286.0,40.1694,40.2471,40.1694,40.2374,41286.0
2021-01-20 13:05:00,41.44,41.45,41.42,41.44,50668.0,40.2277,40.2374,40.2082,40.2277,50668.0
2021-01-20 13:10:00,41.45,41.48,41.44,41.48,31490.0,40.2374,40.2665,40.2277,40.2665,31490.0
2021-01-20 13:15:00,41.49,41.49,41.47,41.49,49408.0,40.2762,40.2762,40.2568,40.2762,49408.0
2021-01-20 13:20:00,41.48,41.49,41.42,41.42,46916.0,40.2665,40.2762,40.2082,40.2082,46916.0
2021-01-20 13:25:00,41.43,41.53,41.42,41.47,134164.0,40.2179,40.315,40.2082,40.2568,134164.0
2021-01-20 13:30:00,41.48,41.56,41.48,41.56,48926.0,40.2665,40.3441,40.2665,40.3441,48926.0
2021-01-20 13:35:00,41.56,41.56,41.5,41.51,50148.0,40.3441,40.3441,40.2859,40.2956,50148.0
2021-01-20 13:40:00,41.51,41.51,41.41,41.41,78184.0,40.2956,40.2956,40.1985,40.1985,78184.0
2021-01-20 13:45:00,41.4,41.43,41.36,41.36,71112.0,40.1888,40.2179,40.15,40.15,71112.0
2021-01-20 13:50:00,41.36,41.46,41.36,41.44,48170.0,40.15,40.2471,40.15,40.2277,48170.0
2021-01-20 13:55:00,41.45,41.46,41.42,41.43,71398.0,40.2374,40.2471,40.2082,40.2179,71398.0
2021-01-20 14:00:00,41.44,41.44,41.4,41.43,22412.0,40.2277,40.2277,40.1888,40.2179,22412.0
2021-01-20 14:05:00,41.43,41.45,41.41,41.45,80172.0,40.2179,40.2374,40.1985,40.2374,80172.0
2021-01-20 14:10:00,41.44,41.44,41.29,41.36,92104.0,40.2277,40.2277,40.082,40.15,92104.0
2021-01-20 14:15:00,41.37,41.42,41.36,41.41,46130.0,40.1597,40.2082,40.15,40.1985,46130.0
2021-01-20 14:20:00,41.38,41.4,41.32,41.38,41670.0,40.1694,40.1888,40.1112,40.1694,41670.0
2021-01-20 14:25:00,41.38,41.47,41.38,41.47,27184.0,40.1694,40.2568,40.1694,40.2568,27184.0
2021-01-20 14:30:00,41.47,41.51,41.44,41.5,73368.0,40.2568,40.2956,40.2277,40.2859,73368.0
2021-01-20 14:35:00,41.51,41.57,41.51,41.56,30722.0,40.2956,40.3538,40.2956,40.3441,30722.0
2021-01-20 14:40:00,41.55,41.6,41.55,41.6,52454.0,40.3344,40.383,40.3344,40.383,52454.0
2021-01-20 14:45:00,41.59,41.6,41.57,41.59,41618.0,40.3733,40.383,40.3538,40.3733,41618.0
2021-01-20 14:50:00,41.6,41.6,41.55,41.57,61724.0,40.383,40.383,40.3344,40.3538,61724.0
2021-01-20 14:55:00,41.57,41.59,41.51,41.51,24958.0,40.3538,40.3733,40.2956,40.2956,24958.0
2021-01-20 15:00:00,41.52,41.56,41.52,41.54,67752.0,40.3053,40.3441,40.3053,40.3247,67752.0
2021-01-20 15:05:00,41.55,41.58,41.55,41.58,20952.0,40.3344,40.3636,40.3344,40.3636,20952.0
2021-01-20 15:10:00,41.58,41.58,41.42,41.47,82434.0,40.3636,40.3636,40.2082,40.2568,82434.0
2021-01-20 15:15:00,41.48,41.53,41.46,41.53,43210.0,40.2665,40.315,40.2471,40.315,43210.0
2021-01-20 15:20:00,41.52,41.59,41.5,41.52,47046.0,40.3053,40.3733,40.2859,40.3053,47046.0
2021-01-20 15:25:00,41.52,41.59,41.52,41.57,41990.0,40.3053,40.3733,40.3053,40.3538,41990.0
2021-01-20 15:30:00,41.57,41.65,41.57,41.63,61040.0,40.3538,40.4315,40.3538,40.4121,61040.0
2021-01-20 15:35:00,41.63,41.63,41.57,41.59,63184.0,40.4121,40.4121,40.3538,40.3733,63184.0
2021-01-20 15:40:00,41.58,41.72,41.57,41.67,64172.0,40.3636,40.4995,40.3538,40.4509,64172.0
2021-01-20 15:45:00,41.66,41.72,41.63,41.63,113642.0,40.4412,40.4995,40.4121,40.4121,113642.0
2021-01-20 15:50:00,41.63,41.66,41.58,41.63,131052.0,40.4121,40.4412,40.3636,40.4121,131052.0
2021-01-20 15:55:00,41.65,41.65,41.42,41.42,224616.0,40.4315,40.4315,40.2082,40.2082,224616.0
2021-01-21 09:30:00,41.62,41.64,41.45,41.49,212838.0,40.4024,40.4218,40.2374,40.2762,212838.0
2021-01-21 09:35:00,41.51,41.55,41.38,41.38,92082.0,40.2956,40.3344,40.1694,40.1694,92082.0
2021-01-21 09:40:00,41.35,41.47,41.23,41.35,177500.0,40.1403,40.2568,40.0238,40.1403,177500.0
2021-01-21 09:45:00,41.34,41.48,41.34,41.44,42110.0,40.1306,40.2665,40.1306,40.2277,42110.0
2021-01-21 09:50:00,41.44,41.48,41.34,41.37,82250.0,40.2277,40.2665,40.1306,40.1597,82250.0
2021-01-21 09:55:00,41.35,41.43,41.26,41.43,28190.0,40.1403,40.2179,40.0529,40.2179,28190.0
2021-01-21 10:00:00,41.42,41.47,41.35,41.43,97262.0,40.2082,40.2568,40.1403,40.2179,97262.0
2021-01-21 10:05:00,41.41,41.45,41.34,41.44,36078.0,40.1985,40.2374,40.1306,40.2277,36078.0
2021-01-21 10:10:00,41.42,41.62,41.42,41.6,349086.0,40.2082,40.4024,40.2082,40.383,349086.0
2021-01-21 10:15:00,41.6,41.67,41.6,41.66,47996.0,40.383,40.4509,40.383,40.4412,47996.0
2021-01-21 10:20:00,41.64,41.73,41.6,41.69,101100.0,40.4218,40.5092,40.383,40.4703,101100.0
2021-01-21 10:25:00,41.69,41.74,41.65,41.71,48048.0,40.4703,40.5189,40.4315,40.4898,48048.0
2021-01-21 10:30:00,41.73,41.75,41.69,41.73,68690.0,40.5092,40.5286,40.4703,40.5092,68690.0
2021-01-21 10:35:00,41.74,41.76,41.68,41.74,63456.0,40.5189,40.5383,40.4606,40.5189,63456.0
2021-01-21 10:40:00,41.72,41.76,41.67,41.69,40096.0,40.4995,40.5383,40.4509,40.4703,40096.0
2021-01-21 10:45:00,41.7,41.74,41.7,41.72,11918.0,40.48,40.5189,40.48,40.4995,11918.0
2021-01-21 10:50:00,41.7,41.72,41.68,41.7,18056.0,40.48,40.4995,40.4606,40.48,18056.0
2021-01-21 10:55:00,41.7,41.73,41.7,41.73,16016.0,40.48,40.5092,40.48,40.5092,16016.0
2021-01-21 11:00:00,41.73,41.77,41.7,41.76,29874.0,40.5092,40.548,40.48,40.5383,29874.0
2021-01-21 11:05:00,41.73,41.74,41.6,41.66,148046.0,40.5092,40.5189,40.383,40.4412,148046.0
2021-01-21 11:10:00,41.65,41.65,41.56,41.62,83662.0,40.4315,40.4315,40.3441,40.4024,83662.0
2021-01-21 11:15:00,41.62,41.62,41.55,41.6,24368.0,40.4024,40.4024,40.3344,40.383,24368.0
2021-01-21 11:20:00,41.58,41.64,41.58,41.62,29442.0,40.3636,40.4218,40.3636,40.4024,29442.0
2021-01-21 11:25:00,41.61,41.63,41.58,41.6,8306.0,40.3927,40.4121,40.3636,40.383,8306.0
2021-01-21 11:30:00,41.59,41.61,41.46,41.47,74022.0,40.3733,40.3927,40.2471,40.2568,74022.0
2021-01-21 11:35:00,41.47,41.47,41.38,41.45,144950.0,40.2568,40.2568,40.1694,40.2374,144950.0
2021-01-21 11:40:00,41.42,41.43,41.36,41.42,30692.0,40.2082,40.2179,40.15,40.2082,30692.0
2021-01-21 11:45:00,41.43,41.51,41.43,41.48,32720.0,40.2179,40.2956,40.2179,40.2665,32720.0
2021-01-21 11:50:00,41.48,41.52,41.47,41.51,15608.0,40.2665,40.3053,40.2568,40.2956,15608.0
2021-01-21 11:55:00,41.52,41.55,41.5,41.5,13728.0,40.3053,40.3344,40.2859,40.2859,13728.0
2021-01-21 12:00:00,41.51,41.52,41.44,41.48,45728.0,40.2956,40.3053,40.2277,40.2665,45728.0
2021-01-21 12:05:00,41.47,41.48,41.43,41.44,42114.0,40.2568,40.2665,40.2179,40.2277,42114.0
2021-01-21 12:10:00,41.45,41.45,41.37,41.38,11698.0,40.2374,40.2374,40.1597,40.1694,11698.0
2021-01-21 12:15:00,41.37,41.37,41.25,41.26,61356.0,40.1597,40.1597,40.0432,40.0529,61356.0
2021-01-21 12:20:00,41.26,41.37,41.24,41.37,57616.0,40.0529,40.1597,40.0335,40.1597,57616.0
2021-01-21 12:25:00,41.37,41.38,41.35,41.35,31204.0,40.1597,40.1694,40.1403,40.1403,31204.0
2021-01-21 12:30:00,41.34,41.35,41.3,41.32,38816.0,40.1306,40.1403,40.0917,40.1112,38816.0
2021-01-21 12:35:00,41.32,41.35,41.31,41.34,11224.0,40.1112,40.1403,40.1015,40.1306,11224.0
2021-01-21 12:40:00,41.35,41.42,41.35,41.38,31260.0,40.1403,40.2082,40.1403,40.1694,31260.0
2021-01-21 12:45:00,41.38,41.4,41.37,41.39,40976.0,40.1694,40.1888,40.1597,40.1791,40976.0
2021-01-21 12:50:00,41.35,41.35,41.31,41.32,22624.0,40.1403,40.1403,40.1015,40.1112,22624.0
2021-01-21 12:55:00,41.32,41.44,41.31,41.43,91250.0,40.1112,40.2277,40.1015,40.2179,91250.0
2021-01-21 13:00:00,41.46,41.49,41.41,41.42,66246.0,40.2471,40.2762,40.1985,40.2082,66246.0
2021-01-21 13:05:00,41.44,41.47,41.44,41.47,40800.0,40.2277,40.2568,40.2277,40.2568,40800.0
2021-01-21 13:10:00,41.46,41.49,41.46,41.49,20626.0,40.2471,40.2762,40.2471,40.2762,20626.0
2021-01-21 13:15:00,41.48,41.51,41.47,41.49,16072.0,40.2665,40.2956,40.2568,40.2762,16072.0
2021-01-21 13:20:00,41.49,41.54,41.49,41.53,13378.0,40.2762,40.3247,40.2762,40.315,13378.0
2021-01-21 13:25:00,41.51,41.52,41.49,41.49,16248.0,40.2956,40.3053,40.2762,40.2762,16248.0
2021-01-21 13:30:00,41.51,41.53,41.5,41.52,10782.0,40.2956,40.315,40.2859,40.3053,10782.0
2021-01-21 13:35:00,41.52,41.55,41.52,41.54,33440.0,40.3053,40.3344,40.3053,40.3247,33440.0
2021-01-21 13:40:00,41.53,41.58,41.52,41.54,39990.0,40.315,40.3636,40.3053,40.3247,39990.0
2021-01-21 13:45:00,41.55,41.56,41.48,41.51,16030.0,40.3344,40.3441,40.2665,40.2956,16030.0
2021-01-21 13:50:00,41.49,41.54,41.49,41.52,27274.0,40.2762,40.3247,40.2762,40.3053,27274.0
2021-01-21 13:55:00,41.49,41.54,41.49,41.52,5794.0,40.2762,40.3247,40.2762,40.3053,5794.0
2021-01-21 14:00:00,41.52,41.56,41.52,41.53,45984.0,40.3053,40.3441,40.3053,40.315,45984.0
2021-01-21 14:05:00,41.57,41.63,41.56,41.62,52352.0,40.3538,40.4121,40.3441,40.4024,52352.0
2021-01-21 14:10:00,41.63,41.67,41.62,41.66,30034.0,40.4121,40.4509,40.4024,40.4412,30034.0
2021-01-21 14:15:00,41.67,41.7,41.65,41.67,24594.0,40.4509,40.48,40.4315,40.4509,24594.0
2021-01-21 14:20:00,41.68,41.7,41.66,41.67,14362.0,40.4606,40.48,40.4412,40.4509,14362.0
2021-01-21 14:25:00,41.68,41.69,41.66,41.68,8396.0,40.4606,40.4703,40.4412,40.4606,8396.0
2021-01-21 14:30:00,41.68,41.72,41.67,41.71,35862.0,40.4606,40.4995,40.4509,40.4898,35862.0
2021-01-21 14:35:00,41.72,41.74,41.72,41.74,76274.0,40.4995,40.5189,40.4995,40.5189,76274.0
2021-01-21 14:40:00,41.74,41.74,41.7,41.71,26448.0,40.5189,40.5189,40.48,40.4898,26448.0
2021-01-21 14:45:00,41.71,41.71,41.68,41.71,8300.0,40.4898,40.4898,40.4606,40.4898,8300.0
2021-01-21 14:50:00,41.71,41.74,41.7,41.71,33312.0,40.4898,40.5189,40.48,40.4898,33312.0
2021-01-21 14:55:00,41.7,41.75,41.7,41.74,19136.0,40.48,40.5286,40.48,40.5189,19136.0
2021-01-21 15:00:00,41.75,41.77,41.7,41.77,23772.0,40.5286,40.548,40.48,40.548,23772.0
2021-01-21 15:05:00,41.77,41.77,41.74,41.76,16004.0,40.548,40.548,40.5189,40.5383,16004.0
2021-01-21 15:10:00,41.76,41.76,41.63,41.66,59830.0,40.5383,40.5383,40.4121,40.4412,59830.0
2021-01-21 15:15:00,41.65,41.68,41.63,41.67,48478.0,40.4315,40.4606,40.4121,40.4509,48478.0
2021-01-21 15:20:00,41.67,41.73,41.66,41.7,27164.0,40.4509,40.5092,40.4412,40.48,27164.0
2021-01-21 15:25:00,41.69,41.7,41.67,41.7,14098.0,40.4703,40.48,40.4509,40.48,14098.0
2021-01-21 15:30:00,41.68,41.71,41.65,41.68,30172.0,40.4606,40.4898,40.4315,40.4606,30172.0
2021-01-21 15:35:00,41.69,41.72,41.65,41.66,43866.0,40.4703,40.4995,40.4315,40.4412,43866.0
2021-01-21 15:40:00,41.65,41.75,41.65,41.74,119460.0,40.4315,40.5286,40.4315,40.5189,119460.0
2021-01-21 15:45:00,41.74,41.77,41.71,41.71,63828.0,40.5189,40.548,40.4898,40.4898,63828.0
2021-01-21 15:50:00,41.72,41.72,41.65,41.67,76672.0,40.4995,40.4995,40.4315,40.4509,76672.0
2021-01-21 15:55:00,41.66,41.71,41.49,41.54,133350.0,40.4412,40.4898,40.2762,40.3247,133350.0
2021-01-22 09:30:00,40.91,40.97,40.88,40.97,233776.0,39.7132,39.7714,39.684,39.7714,233776.0
2021-01-22 09:35:00,40.95,40.99,40.9,40.95,50908.0,39.752,39.7908,39.7034,39.752,50908.0
2021-01-22 09:40:00,40.94,40.95,40.87,40.93,81074.0,39.7423,39.752,39.6743,39.7326,81074.0
2021-01-22 09:45:00,40.96,41.13,40.93,41.1,195766.0,39.7617,39.9267,39.7326,39.8976,195766.0
2021-01-22 09:50:00,41.11,41.15,41.08,41.1,76826.0,39.9073,39.9461,39.8782,39.8976,76826.0
2021-01-22 09:55:00,41.1,41.18,41.05,41.13,62344.0,39.8976,39.9753,39.8491,39.9267,62344.0
2021-01-22 10:00:00,41.15,41.23,41.14,41.17,127966.0,39.9461,40.0238,39.9364,39.9656,127966.0
2021-01-22 10:05:00,41.19,41.24,41.14,41.24,125446.0,39.985,40.0335,39.9364,40.0335,125446.0
2021-01-22 10:10:00,41.23,41.23,41.08,41.11,109328.0,40.0238,40.0238,39.8782,39.9073,109328.0
2021-01-22 10:15:00,41.12,41.15,41.1,41.11,19536.0,39.917,39.9461,39.8976,39.9073,19536.0
2021-01-22 10:20:00,41.08,41.13,41.0,41.01,47654.0,39.8782,39.9267,39.8005,39.8102,47654.0
2021-01-22 10:25:00,41.0,41.02,40.8,40.88,218886.0,39.8005,39.8199,39.6064,39.684,218886.0
2021-01-22 10:30:00,40.88,40.99,40.85,40.9,163552.0,39.684,39.7908,39.6549,39.7034,163552.0
2021-01-22 10:35:00,40.89,40.92,40.77,40.86,115022.0,39.6937,39.7229,39.5773,39.6646,115022.0
2021-01-22 10:40:00,40.85,40.95,40.85,40.92,45734.0,39.6549,39.752,39.6549,39.7229,45734.0
2021-01-22 10:45:00,40.93,40.94,40.82,40.85,96334.0,39.7326,39.7423,39.6258,39.6549,96334.0
2021-01-22 10:50:00,40.88,40.94,40.85,40.92,17410.0,39.684,39.7423,39.6549,39.7229,17410.0
2021-01-22 10:55:00,40.94,41.07,40.94,41.07,101370.0,39.7423,39.8685,39.7423,39.8685,101370.0
2021-01-22 11:00:00,41.05,41.13,41.02,41.13,100818.0,39.8491,39.9267,39.8199,39.9267,100818.0
2021-01-22 11:05:00,41.13,41.16,41.1,41.12,76926.0,39.9267,39.9558,39.8976,39.917,76926.0
2021-01-22 11:10:00,41.13,41.15,41.09,41.09,48820.0,39.9267,39.9461,39.8879,39.8879,48820.0
2021-01-22 11:15:00,41.09,41.1,41.05,41.07,30920.0,39.8879,39.8976,39.8491,39.8685,30920.0
2021-01-22 11:20:00,41.08,41.12,41.07,41.08,32330.0,39.8782,39.917,39.8685,39.8782,32330.0
2021-01-22 11:25:00,41.09,41.13,41.02,41.05,50124.0,39.8879,39.9267,39.8199,39.8491,50124.0
2021-01-22 11:30:00,41.04,41.13,41.02,41.12,28470.0,39.8394,39.9267,39.8199,39.917,28470.0
2021-01-22 11:35:00,41.11,41.2,41.1,41.18,76308.0,39.9073,39.9947,39.8976,39.9753,76308.0
2021-01-22 11:40:00,41.18,41.22,41.18,41.2,46272.0,39.9753,40.0141,39.9753,39.9947,46272.0
2021-01-22 11:45:00,41.2,41.27,41.19,41.27,365870.0,39.9947,40.0626,39.985,40.0626,365870.0
2021-01-22 11:50:00,41.27,41.37,41.27,41.33,104198.0,40.0626,40.1597,40.0626,40.1209,104198.0
2021-01-22 11:55:00,41.33,41.35,41.29,41.35,54630.0,40.1209,40.1403,40.082,40.1403,54630.0
2021-01-22 12:00:00,41.35,41.42,41.29,41.29,65780.0,40.1403,40.2082,40.082,40.082,65780.0
2021-01-22 12:05:00,41.28,41.28,41.24,41.24,38126.0,40.0723,40.0723,40.0335,40.0335,38126.0
2021-01-22 12:10:00,41.26,41.32,41.26,41.3,24124.0,40.0529,40.1112,40.0529,40.0917,24124.0
2021-01-22 12:15:00,41.31,41.38,41.31,41.35,42628.0,40.1015,40.1694,40.1015,40.1403,42628.0
2021-01-22 12:20:00,41.36,41.38,41.35,41.36,10234.0,40.15,40.1694,40.1403,40.15,10234.0
2021-01-22 12:25:00,41.35,41.4,41.35,41.37,19848.0,40.1403,40.1888,40.1403,40.1597,19848.0
2021-01-22 12:30:00,41.38,41.38,41.31,41.33,56918.0,40.1694,40.1694,40.1015,40.1209,56918.0
2021-01-22 12:35:00,41.31,41.33,41.28,41.3,41602.0,40.1015,40.1209,40.0723,40.0917,41602.0
2021-01-22 12:40:00,41.28,41.36,41.28,41.31,30782.0,40.0723,40.15,40.0723,40.1015,30782.0
2021-01-22 12:45:00,41.31,41.34,41.28,41.34,42724.0,40.1015,40.1306,40.0723,40.1306,42724.0
2021-01-22 12:50:00,41.33,41.36,41.32,41.35,19436.0,40.1209,40.15,40.1112,40.1403,19436.0
2021-01-22 12:55:00,41.34,41.34,41.29,41.29,80640.0,40.1306,40.1306,40.082,40.082,80640.0
2021-01-22 13:00:00,41.3,41.31,41.26,41.29,54552.0,40.0917,40.1015,40.0529,40.082,54552.0
2021-01-22 13:05:00,41.27,41.27,41.17,41.17,68758.0,40.0626,40.0626,39.9656,39.9656,68758.0
2021-01-22 13:10:00,41.15,41.21,41.13,41.21,54198.0,39.9461,40.0044,39.9267,40.0044,54198.0
2021-01-22 13:15:00,41.2,41.24,41.19,41.23,29010.0,39.9947,40.0335,39.985,40.0238,29010.0
2021-01-22 13:20:00,41.23,41.31,41.23,41.31,19694.0,40.0238,40.1015,40.0238,40.1015,19694.0
2021-01-22 13:25:00,41.31,41.34,41.27,41.27,48780.0,40.1015,40.1306,40.0626,40.0626,48780.0
2021-01-22 13:30:00,41.28,41.31,41.25,41.31,20474.0,40.0723,40.1015,40.0432,40.1015,20474.0
2021-01-22 13:35:00,41.3,41.36,41.3,41.35,29976.0,40.0917,40.15,40.0917,40.1403,29976.0
2021-01-22 13:40:00,41.35,41.38,41.34,41.35,11202.0,40.1403,40.1694,40.1306,40.1403,11202.0
2021-01-22 13:45:00,41.35,41.35,41.29,41.33,30302.0,40.1403,40.1403,40.082,40.1209,30302.0
2021-01-22 13:50:00,41.31,41.32,41.29,41.3,24790.0,40.1015,40.1112,40.082,40.0917,24790.0
2021-01-22 13:55:00,41.3,41.32,41.21,41.22,336790.0,40.0917,40.1112,40.0044,40.0141,336790.0
2021-01-22 14:00:00,41.23,41.25,41.16,41.24,80814.0,40.0238,40.0432,39.9558,40.0335,80814.0
2021-01-22 14:05:00,41.24,41.26,41.21,41.25,16034.0,40.0335,40.0529,40.0044,40.0432,16034.0
2021-01-22 14:10:00,41.23,41.24,41.19,41.22,49190.0,40.0238,40.0335,39.985,40.0141,49190.0
2021-01-22 14:15:00,41.22,41.24,41.21,41.21,47542.0,40.0141,40.0335,40.0044,40.0044,47542.0
2021-01-22 14:20:00,41.21,41.31,41.21,41.3,1251376.0,40.0044,40.1015,40.0044,40.0917,1251376.0
2021-01-22 14:25:00,41.3,41.3,41.24,41.24,65236.0,40.0917,40.0917,40.0335,40.0335,65236.0
2021-01-22 14:30:00,41.23,41.27,41.22,41.26,12946.0,40.0238,40.0626,40.0141,40.0529,12946.0
2021-01-22 14:35:00,41.26,41.27,41.24,41.26,30766.0,40.0529,40.0626,40.0335,40.0529,30766.0
2021-01-22 14:40:00,41.3,41.31,41.27,41.28,18210.0,40.0917,40.1015,40.0626,40.0723,18210.0
2021-01-22 14:45:00,41.29,41.29,41.27,41.28,27016.0,40.082,40.082,40.0626,40.0723,27016.0
2021-01-22 14:50:00,41.28,41.35,41.27,41.33,31556.0,40.0723,40.1403,40.0626,40.1209,31556.0
2021-01-22 14:55:00,41.34,41.4,41.34,41.38,48734.0,40.1306,40.1888,40.1306,40.1694,48734.0
2021-01-22 15:00:00,41.38,41.41,41.35,41.37,28124.0,40.1694,40.1985,40.1403,40.1597,28124.0
2021-01-22 15:05:00,41.37,41.37,41.35,41.36,16062.0,40.1597,40.1597,40.1403,40.15,16062.0
2021-01-22 15:10:00,41.35,41.35,41.2,41.27,125962.0,40.1403,40.1403,39.9947,40.0626,125962.0
2021-01-22 15:15:00,41.29,41.33,41.27,41.27,30568.0,40.082,40.1209,40.0626,40.0626,30568.0
2021-01-22 15:20:00,41.27,41.36,41.26,41.35,47280.0,40.0626,40.15,40.0529,40.1403,47280.0
2021-01-22 15:25:00,41.36,41.44,41.34,41.43,111346.0,40.15,40.2277,40.1306,40.2179,111346.0
2021-01-22 15:30:00,41.43,41.44,41.37,41.38,19862.0,40.2179,40.2277,40.1597,40.1694,19862.0
2021-01-22 15:35:00,41.38,41.46,41.38,41.43,26630.0,40.1694,40.2471,40.1694,40.2179,26630.0
2021-01-22 15:40:00,41.43,41.49,41.43,41.47,40636.0,40.2179,40.2762,40.2179,40.2568,40636.0
2021-01-22 15:45:00,41.48,41.48,41.39,41.41,91118.0,40.2665,40.2665,40.1791,40.1985,91118.0
2021-01-22 15:50:00,41.4,41.43,41.33,41.35,87216.0,40.1888,40.2179,40.1209,40.1403,87216.0
2021-01-22 15:55:00,41.35,41.36,41.08,41.09,479914.0,40.1403,40.15,39.8782,39.8879,479914.0
2021-01-25 09:30:00,41.36,41.52,41.35,41.52,435040.0,40.15,40.3053,40.1403,40.3053,435040.0
2021-01-25 09:35:00,41.53,41.57,41.45,41.5,138266.0,40.315,40.3538,40.2374,40.2859,138266.0
2021-01-25 09:40:00,41.51,41.54,41.47,41.52,84350.0,40.2956,40.3247,40.2568,40.3053,84350.0
2021-01-25 09:45:00,41.54,41.56,41.35,41.39,197704.0,40.3247,40.3441,40.1403,40.1791,197704.0
2021-01-25 09:50:00,41.38,41.41,41.25,41.29,137728.0,40.1694,40.1985,40.0432,40.082,137728.0
2021-01-25 09:55:00,41.31,41.49,41.31,41.37,104790.0,40.1015,40.2762,40.1015,40.1597,104790.0
2021-01-25 10:00:00,41.38,41.59,41.36,41.59,159858.0,40.1694,40.3733,40.15,40.3733,159858.0
2021-01-25 10:05:00,41.6,41.62,41.52,41.55,60856.0,40.383,40.4024,40.3053,40.3344,60856.0
2021-01-25 10:10:00,41.54,41.55,41.48,41.52,92814.0,40.3247,40.3344,40.2665,40.3053,92814.0
2021-01-25 10:15:00,41.55,41.65,41.52,41.63,105964.0,40.3344,40.4315,40.3053,40.4121,105964.0
2021-01-25 10:20:00,41.64,41.7,41.62,41.7,61582.0,40.4218,40.48,40.4024,40.48,61582.0
2021-01-25 10:25:00,41.7,41.71,41.57,41.63,54158.0,40.48,40.4898,40.3538,40.4121,54158.0
2021-01-25 10:30:00,41.65,41.67,41.6,41.63,110348.0,40.4315,40.4509,40.383,40.4121,110348.0
2021-01-25 10:35:00,41.62,41.63,41.53,41.6,60394.0,40.4024,40.4121,40.315,40.383,60394.0
2021-01-25 10:40:00,41.62,41.65,41.57,41.6,33196.0,40.4024,40.4315,40.3538,40.383,33196.0
2021-01-25 10:45:00,41.57,41.62,41.34,41.34,136922.0,40.3538,40.4024,40.1306,40.1306,136922.0
2021-01-25 10:50:00,41.3,41.35,41.06,41.14,147526.0,40.0917,40.1403,39.8588,39.9364,147526.0
2021-01-25 10:55:00,41.15,41.15,40.53,40.54,331894.0,39.9461,39.9461,39.3443,39.354,331894.0
2021-01-25 11:00:00,40.55,40.77,40.13,40.2,531784.0,39.3637,39.5773,38.956,39.0239,531784.0
2021-01-25 11:05:00,40.21,40.23,39.69,39.81,495610.0,39.0336,39.0531,38.5288,38.6453,495610.0
2021-01-25 11:10:00,39.82,40.47,39.76,40.42,459964.0,38.655,39.286,38.5968,39.2375,459964.0
2021-01-25 11:15:00,40.43,40.49,40.22,40.48,181904.0,39.2472,39.3054,39.0433,39.2957,181904.0
2021-01-25 11:20:00,40.46,40.62,40.4,40.52,222736.0,39.2763,39.4316,39.2181,39.3346,222736.0
2021-01-25 11:25:00,40.56,40.56,40.28,40.36,143662.0,39.3734,39.3734,39.1016,39.1792,143662.0
2021-01-25 11:30:00,40.36,40.6,40.25,40.55,164652.0,39.1792,39.4122,39.0725,39.3637,164652.0
2021-01-25 11:35:00,40.56,40.66,40.47,40.58,120148.0,39.3734,39.4705,39.286,39.3928,120148.0
2021-01-25 11:40:00,40.58,40.77,40.49,40.77,120728.0,39.3928,39.5773,39.3054,39.5773,120728.0
2021-01-25 11:45:00,40.81,40.86,40.72,40.77,92000.0,39.6161,39.6646,39.5287,39.5773,92000.0
2021-01-25 11:50:00,40.76,40.88,40.76,40.85,53948.0,39.5675,39.684,39.5675,39.6549,53948.0
2021-01-25 11:55:00,40.89,40.94,40.82,40.93,44078.0,39.6937,39.7423,39.6258,39.7326,44078.0
2021-01-25 12:00:00,40.94,41.04,40.93,40.95,94990.0,39.7423,39.8394,39.7326,39.752,94990.0
2021-01-25 12:05:00,40.97,40.99,40.91,40.95,44512.0,39.7714,39.7908,39.7132,39.752,44512.0
2021-01-25 12:10:00,40.96,40.99,40.73,40.73,68164.0,39.7617,39.7908,39.5384,39.5384,68164.0
2021-01-25 12:15:00,40.75,40.82,40.49,40.58,139036.0,39.5578,39.6258,39.3054,39.3928,139036.0
2021-01-25 12:20:00,40.57,40.81,40.49,40.5,119954.0,39.3831,39.6161,39.3054,39.3152,119954.0
2021-01-25 12:25:00,40.49,40.74,40.49,40.6,112546.0,39.3054,39.5481,39.3054,39.4122,112546.0
2021-01-25 12:30:00,40.6,40.88,40.49,40.85,124086.0,39.4122,39.684,39.3054,39.6549,124086.0
2021-01-25 12:35:00,40.87,40.92,40.78,40.8,80016.0,39.6743,39.7229,39.587,39.6064,80016.0
2021-01-25 12:40:00,40.8,41.0,40.8,40.93,52648.0,39.6064,39.8005,39.6064,39.7326,52648.0
2021-01-25 12:45:00,40.94,41.06,40.94,41.02,62888.0,39.7423,39.8588,39.7423,39.8199,62888.0
2021-01-25 12:50:00,41.05,41.21,40.98,41.1,173630.0,39.8491,40.0044,39.7811,39.8976,173630.0
2021-01-25 12:55:00,41.14,41.17,41.06,41.17,69774.0,39.9364,39.9656,39.8588,39.9656,69774.0
2021-01-25 13:00:00,41.15,41.19,41.08,41.14,50608.0,39.9461,39.985,39.8782,39.9364,50608.0
2021-01-25 13:05:00,41.1,41.13,40.97,41.09,52822.0,39.8976,39.9267,39.7714,39.8879,52822.0
2021-01-25 13:10:00,41.07,41.3,41.07,41.29,130076.0,39.8685,40.0917,39.8685,40.082,130076.0
2021-01-25 13:15:00,41.27,41.3,41.24,41.28,39908.0,40.0626,40.0917,40.0335,40.0723,39908.0
2021-01-25 13:20:00,41.25,41.4,41.23,41.34,103420.0,40.0432,40.1888,40.0238,40.1306,103420.0
2021-01-25 13:25:00,41.36,41.38,41.32,41.34,46366.0,40.15,40.1694,40.1112,40.1306,46366.0
2021-01-25 13:30:00,41.37,41.37,41.29,41.3,28088.0,40.1597,40.1597,40.082,40.0917,28088.0
2021-01-25 13:35:00,41.32,41.4,41.29,41.4,25604.0,40.1112,40.1888,40.082,40.1888,25604.0
2021-01-25 13:40:00,41.37,41.41,41.32,41.34,76778.0,40.1597,40.1985,40.1112,40.1306,76778.0
2021-01-25 13:45:00,41.37,41.38,41.24,41.34,72676.0,40.1597,40.1694,40.0335,40.1306,72676.0
2021-01-25 13:50:00,41.32,41.33,41.15,41.16,39328.0,40.1112,40.1209,39.9461,39.9558,39328.0
2021-01-25 13:55:00,41.17,41.29,41.13,41.26,46580.0,39.9656,40.082,39.9267,40.0529,46580.0
2021-01-25 14:00:00,41.29,41.31,41.2,41.31,34430.0,40.082,40.1015,39.9947,40.1015,34430.0
2021-01-25 14:05:00,41.3,41.34,41.23,41.32,39204.0,40.0917,40.1306,40.0238,40.1112,39204.0
2021-01-25 14:10:00,41.22,41.26,41.13,41.22,35568.0,40.0141,40.0529,39.9267,40.0141,35568.0
2021-01-25 14:15:00,41.22,41.22,41.1,41.19,99722.0,40.0141,40.0141,39.8976,39.985,99722.0
2021-01-25 14:20:00,41.2,41.24,41.16,41.21,22314.0,39.9947,40.0335,39.9558,40.0044,22314.0
2021-01-25 14:25:00,41.19,41.28,41.16,41.27,17184.0,39.985,40.0723,39.9558,40.0626,17184.0
2021-01-25 14:30:00,41.27,41.35,41.26,41.31,63836.0,40.0626,40.1403,40.0529,40.1015,63836.0
2021-01-25 14:35:00,41.3,41.33,41.24,41.27,58340.0,40.0917,40.1209,40.0335,40.0626,58340.0
2021-01-25 14:40:00,41.28,41.35,41.26,41.35,116158.0,40.0723,40.1403,40.0529,40.1403,116158.0
2021-01-25 14:45:00,41.35,41.37,41.32,41.34,81120.0,40.1403,40.1597,40.1112,40.1306,81120.0
2021-01-25 14:50:00,41.35,41.35,41.27,41.27,34618.0,40.1403,40.1403,40.0626,40.0626,34618.0
2021-01-25 14:55:00,41.31,41.33,41.24,41.27,34996.0,40.1015,40.1209,40.0335,40.0626,34996.0
2021-01-25 15:00:00,41.25,41.3,41.22,41.22,13444.0,40.0432,40.0917,40.0141,40.0141,13444.0
2021-01-25 15:05:00,41.23,41.29,41.22,41.27,17106.0,40.0238,40.082,40.0141,40.0626,17106.0
2021-01-25 15:10:00,41.24,41.24,40.99,41.05,144692.0,40.0335,40.0335,39.7908,39.8491,144692.0
2021-01-25 15:15:00,41.04,41.21,40.96,41.19,101026.0,39.8394,40.0044,39.7617,39.985,101026.0
2021-01-25 15:20:00,41.2,41.22,41.1,41.18,85172.0,39.9947,40.0141,39.8976,39.9753,85172.0
2021-01-25 15:25:00,41.14,41.22,41.14,41.15,45178.0,39.9364,40.0141,39.9364,39.9461,45178.0
2021-01-25 15:30:00,41.15,41.17,41.1,41.17,46600.0,39.9461,39.9656,39.8976,39.9656,46600.0
2021-01-25 15:35:00,41.14,41.21,41.11,41.19,44930.0,39.9364,40.0044,39.9073,39.985,44930.0
2021-01-25 15:40:00,41.2,41.34,41.17,41.34,131596.0,39.9947,40.1306,39.9656,40.1306,131596.0
2021-01-25 15:45:00,41.34,41.41,41.33,41.37,140848.0,40.1306,40.1985,40.1209,40.1597,140848.0
2021-01-25 15:50:00,41.37,41.5,41.35,41.5,123612.0,40.1597,40.2859,40.1403,40.2859,123612.0
2021-01-25 15:55:00,41.49,41.62,41.47,41.6,279674.0,40.2762,40.4024,40.2568,40.383,279674.0
2021-01-26 09:30:00,41.9,42.05,41.9,41.98,408978.0,40.6742,40.8198,40.6742,40.7519,408978.0
2021-01-26 09:35:00,41.97,41.97,41.82,41.85,175458.0,40.7421,40.7421,40.5965,40.6257,175458.0
2021-01-26 09:40:00,41.85,41.85,41.69,41.74,91822.0,40.6257,40.6257,40.4703,40.5189,91822.0
2021-01-26 09:45:00,41.74,41.8,41.65,41.77,121086.0,40.5189,40.5771,40.4315,40.548,121086.0
2021-01-26 09:50:00,41.76,41.77,41.59,41.67,86806.0,40.5383,40.548,40.3733,40.4509,86806.0
2021-01-26 09:55:00,41.67,41.73,41.66,41.7,53752.0,40.4509,40.5092,40.4412,40.48,53752.0
2021-01-26 10:00:00,41.7,41.88,41.7,41.87,90206.0,40.48,40.6548,40.48,40.6451,90206.0
2021-01-26 10:05:00,41.87,41.88,41.74,41.74,51332.0,40.6451,40.6548,40.5189,40.5189,51332.0
2021-01-26 10:10:00,41.74,41.76,41.46,41.55,124164.0,40.5189,40.5383,40.2471,40.3344,124164.0
2021-01-26 10:15:00,41.56,41.63,41.41,41.46,174678.0,40.3441,40.4121,40.1985,40.2471,174678.0
2021-01-26 10:20:00,41.47,41.58,41.4,41.51,92542.0,40.2568,40.3636,40.1888,40.2956,92542.0
2021-01-26 10:25:00,41.52,41.73,41.52,41.69,57132.0,40.3053,40.5092,40.3053,40.4703,57132.0
2021-01-26 10:30:00,41.71,41.72,41.63,41.64,70912.0,40.4898,40.4995,40.4121,40.4218,70912.0
2021-01-26 10:35:00,41.65,41.72,41.59,41.67,32674.0,40.4315,40.4995,40.3733,40.4509,32674.0
2021-01-26 10:40:00,41.7,41.71,41.63,41.69,24720.0,40.48,40.4898,40.4121,40.4703,24720.0
2021-01-26 10:45:00,41.69,41.79,41.69,41.78,74320.0,40.4703,40.5674,40.4703,40.5577,74320.0
2021-01-26 10:50:00,41.76,41.77,41.62,41.65,44784.0,40.5383,40.548,40.4024,40.4315,44784.0
2021-01-26 10:55:00,41.66,41.67,41.53,41.58,103564.0,40.4412,40.4509,40.315,40.3636,103564.0
2021-01-26 11:00:00,41.62,41.72,41.59,41.7,82796.0,40.4024,40.4995,40.3733,40.48,82796.0
2021-01-26 11:05:00,41.7,41.77,41.43,41.49,88312.0,40.48,40.548,40.2179,40.2762,88312.0
2021-01-26 11:10:00,41.47,41.59,41.42,41.47,68010.0,40.2568,40.3733,40.2082,40.2568,68010.0
2021-01-26 11:15:00,41.47,41.58,41.47,41.55,83150.0,40.2568,40.3636,40.2568,40.3344,83150.0
2021-01-26 11:20:00,41.58,41.61,41.53,41.58,35918.0,40.3636,40.3927,40.315,40.3636,35918.0
2021-01-26 11:25:00,41.57,41.62,41.55,41.57,24300.0,40.3538,40.4024,40.3344,40.3538,24300.0
2021-01-26 11:30:00,41.57,41.58,41.52,41.54,31792.0,40.3538,40.3636,40.3053,40.3247,31792.0
2021-01-26 11:35:00,41.54,41.57,41.46,41.53,74868.0,40.3247,40.3538,40.2471,40.315,74868.0
2021-01-26 11:40:00,41.52,41.52,41.44,41.45,47524.0,40.3053,40.3053,40.2277,40.2374,47524.0
2021-01-26 11:45:00,41.42,41.42,41.33,41.35,116916.0,40.2082,40.2082,40.1209,40.1403,116916.0
2021-01-26 11:50:00,41.35,41.44,41.34,41.37,46772.0,40.1403,40.2277,40.1306,40.1597,46772.0
2021-01-26 11:55:00,41.35,41.4,41.33,41.35,29836.0,40.1403,40.1888,40.1209,40.1403,29836.0
2021-01-26 12:00:00,41.34,41.47,41.33,41.46,31666.0,40.1306,40.2568,40.1209,40.2471,31666.0
2021-01-26 12:05:00,41.46,41.46,41.41,41.43,23000.0,40.2471,40.2471,40.1985,40.2179,23000.0
2021-01-26 12:10:00,41.39,41.45,41.38,41.41,11316.0,40.1791,40.2374,40.1694,40.1985,11316.0
2021-01-26 12:15:00,41.41,41.45,41.38,41.42,13552.0,40.1985,40.2374,40.1694,40.2082,13552.0
2021-01-26 12:20:00,41.43,41.47,41.43,41.47,10892.0,40.2179,40.2568,40.2179,40.2568,10892.0
2021-01-26 12:25:00,41.46,41.55,41.46,41.52,25944.0,40.2471,40.3344,40.2471,40.3053,25944.0
2021-01-26 12:30:00,41.52,41.54,41.52,41.52,17296.0,40.3053,40.3247,40.3053,40.3053,17296.0
2021-01-26 12:35:00,41.52,41.54,41.47,41.49,12376.0,40.3053,40.3247,40.2568,40.2762,12376.0
2021-01-26 12:40:00,41.47,41.48,41.42,41.43,12346.0,40.2568,40.2665,40.2082,40.2179,12346.0
2021-01-26 12:45:00,41.42,41.45,41.34,41.45,25668.0,40.2082,40.2374,40.1306,40.2374,25668.0
2021-01-26 12:50:00,41.44,41.51,41.42,41.49,33448.0,40.2277,40.2956,40.2082,40.2762,33448.0
2021-01-26 12:55:00,41.49,41.52,41.41,41.46,58454.0,40.2762,40.3053,40.1985,40.2471,58454.0
2021-01-26 13:00:00,41.47,41.48,41.45,41.47,17302.0,40.2568,40.2665,40.2374,40.2568,17302.0
2021-01-26 13:05:00,41.49,41.54,41.45,41.54,3378.0,40.2762,40.3247,40.2374,40.3247,3378.0
2021-01-26 13:10:00,41.56,41.59,41.56,41.59,9994.0,40.3441,40.3733,40.3441,40.3733,9994.0
2021-01-26 13:15:00,41.58,41.63,41.58,41.6,9724.0,40.3636,40.4121,40.3636,40.383,9724.0
2021-01-26 13:20:00,41.59,41.59,41.56,41.58,9474.0,40.3733,40.3733,40.3441,40.3636,9474.0
2021-01-26 13:25:00,41.58,41.62,41.58,41.6,32040.0,40.3636,40.4024,40.3636,40.383,32040.0
2021-01-26 13:30:00,41.62,41.65,41.58,41.65,37942.0,40.4024,40.4315,40.3636,40.4315,37942.0
2021-01-26 13:35:00,41.64,41.67,41.62,41.66,12378.0,40.4218,40.4509,40.4024,40.4412,12378.0
2021-01-26 13:40:00,41.66,41.73,41.65,41.72,16040.0,40.4412,40.5092,40.4315,40.4995,16040.0
2021-01-26 13:45:00,41.7,41.7,41.67,41.68,3648.0,40.48,40.48,40.4509,40.4606,3648.0
2021-01-26 13:50:00,41.69,41.69,41.65,41.67,10622.0,40.4703,40.4703,40.4315,40.4509,10622.0
2021-01-26 13:55:00,41.66,41.67,41.63,41.63,21340.0,40.4412,40.4509,40.4121,40.4121,21340.0
2021-01-26 14:00:00,41.63,41.7,41.63,41.69,59962.0,40.4121,40.48,40.4121,40.4703,59962.0
2021-01-26 14:05:00,41.7,41.7,41.65,41.68,16196.0,40.48,40.48,40.4315,40.4606,16196.0
2021-01-26 14:10:00,41.69,41.74,41.68,41.74,48494.0,40.4703,40.5189,40.4606,40.5189,48494.0
2021-01-26 14:15:00,41.73,41.73,41.7,41.71,12272.0,40.5092,40.5092,40.48,40.4898,12272.0
2021-01-26 14:20:00,41.71,41.74,41.7,41.72,13800.0,40.4898,40.5189,40.48,40.4995,13800.0
2021-01-26 14:25:00,41.71,41.71,41.51,41.61,58806.0,40.4898,40.4898,40.2956,40.3927,58806.0
2021-01-26 14:30:00,41.62,41.67,41.6,41.66,9330.0,40.4024,40.4509,40.383,40.4412,9330.0
2021-01-26 14:35:00,41.65,41.65,41.62,41.63,13154.0,40.4315,40.4315,40.4024,40.4121,13154.0
2021-01-26 14:40:00,41.65,41.66,41.6,41.61,9608.0,40.4315,40.4412,40.383,40.3927,9608.0
2021-01-26 14:45:00,41.6,41.63,41.55,41.57,24520.0,40.383,40.4121,40.3344,40.3538,24520.0
2021-01-26 14:50:00,41.56,41.59,41.52,41.52,8224.0,40.3441,40.3733,40.3053,40.3053,8224.0
2021-01-26 14:55:00,41.55,41.67,41.55,41.67,23570.0,40.3344,40.4509,40.3344,40.4509,23570.0
2021-01-26 15:00:00,41.66,41.67,41.59,41.66,24980.0,40.4412,40.4509,40.3733,40.4412,24980.0
2021-01-26 15:05:00,41.67,41.68,41.62,41.68,2820.0,40.4509,40.4606,40.4024,40.4606,2820.0
2021-01-26 15:10:00,41.7,41.72,41.66,41.69,25852.0,40.48,40.4995,40.4412,40.4703,25852.0
2021-01-26 15:15:00,41.69,41.71,41.65,41.71,43266.0,40.4703,40.4898,40.4315,40.4898,43266.0
2021-01-26 15:20:00,41.71,41.72,41.67,41.7,8228.0,40.4898,40.4995,40.4509,40.48,8228.0
2021-01-26 15:25:00,41.73,41.76,41.71,41.75,69342.0,40.5092,40.5383,40.4898,40.5286,69342.0
2021-01-26 15:30:00,41.76,41.77,41.62,41.62,69740.0,40.5383,40.548,40.4024,40.4024,69740.0
2021-01-26 15:35:00,41.62,41.65,41.53,41.53,48316.0,40.4024,40.4315,40.315,40.315,48316.0
2021-01-26 15:40:00,41.53,41.59,41.51,41.57,48812.0,40.315,40.3733,40.2956,40.3538,48812.0
2021-01-26 15:45:00,41.59,41.63,41.48,41.48,95954.0,40.3733,40.4121,40.2665,40.2665,95954.0
2021-01-26 15:50:00,41.48,41.54,41.39,41.43,78480.0,40.2665,40.3247,40.1791,40.2179,78480.0
2021-01-26 15:55:00,41.4,41.44,41.32,41.37,128266.0,40.1888,40.2277,40.1112,40.1597,128266.0
2021-01-27 09:30:00,40.24,40.25,39.49,39.64,565462.0,39.0628,39.0725,38.3347,38.4803,565462.0
2021-01-27 09:35:00,39.66,39.66,39.32,39.53,342396.0,38.4997,38.4997,38.1697,38.3735,342396.0
2021-01-27 09:40:00,39.53,39.53,38.99,39.01,428248.0,38.3735,38.3735,37.8493,37.8687,428248.0
2021-01-27 09:45:00,39.02,39.27,38.85,38.93,367212.0,37.8785,38.1211,37.7134,37.7911,367212.0
2021-01-27 09:50:00,38.92,39.08,38.75,39.02,296846.0,37.7814,37.9367,37.6163,37.8785,296846.0
2021-01-27 09:55:00,39.05,39.46,39.05,39.38,283690.0,37.9076,38.3056,37.9076,38.2279,283690.0
2021-01-27 10:00:00,39.37,39.69,39.27,39.66,302478.0,38.2182,38.5288,38.1211,38.4997,302478.0
2021-01-27 10:05:00,39.66,39.81,39.61,39.74,343154.0,38.4997,38.6453,38.4512,38.5774,343154.0
2021-01-27 10:10:00,39.74,39.83,39.63,39.66,277766.0,38.5774,38.6648,38.4706,38.4997,277766.0
2021-01-27 10:15:00,39.66,39.72,39.51,39.7,186064.0,38.4997,38.558,38.3541,38.5386,186064.0
2021-01-27 10:20:00,39.72,40.03,39.72,39.94,178354.0,38.558,38.8589,38.558,38.7715,178354.0
2021-01-27 10:25:00,39.94,40.05,39.92,39.93,75732.0,38.7715,38.8783,38.7521,38.7618,75732.0
2021-01-27 10:30:00,39.94,40.12,39.62,39.82,186240.0,38.7715,38.9463,38.4609,38.655,186240.0
2021-01-27 10:35:00,39.81,39.88,39.73,39.75,142998.0,38.6453,38.7133,38.5677,38.5871,142998.0
2021-01-27 10:40:00,39.76,40.0,39.72,39.95,56506.0,38.5968,38.8298,38.558,38.7812,56506.0
2021-01-27 10:45:00,39.99,40.07,39.95,40.05,43104.0,38.8201,38.8977,38.7812,38.8783,43104.0
2021-01-27 10:50:00,40.01,40.14,39.91,40.07,69328.0,38.8395,38.9657,38.7424,38.8977,69328.0
2021-01-27 10:55:00,40.13,40.13,40.03,40.08,33608.0,38.956,38.956,38.8589,38.9074,33608.0
2021-01-27 11:00:00,40.09,40.1,39.94,39.96,70120.0,38.9171,38.9269,38.7715,38.791,70120.0
2021-01-27 11:05:00,39.96,39.99,39.8,39.84,71282.0,38.791,38.8201,38.6356,38.6745,71282.0
2021-01-27 11:10:00,39.83,39.85,39.71,39.74,59148.0,38.6648,38.6842,38.5483,38.5774,59148.0
2021-01-27 11:15:00,39.73,39.74,39.52,39.55,201362.0,38.5677,38.5774,38.3638,38.3929,201362.0
2021-01-27 11:20:00,39.57,39.66,39.48,39.65,88006.0,38.4124,38.4997,38.325,38.49,88006.0
2021-01-27 11:25:00,39.62,39.67,39.55,39.58,88434.0,38.4609,38.5094,38.3929,38.4221,88434.0
2021-01-27 11:30:00,39.58,39.63,39.34,39.34,108580.0,38.4221,38.4706,38.1891,38.1891,108580.0
2021-01-27 11:35:00,39.34,39.59,39.34,39.51,53996.0,38.1891,38.4318,38.1891,38.3541,53996.0
2021-01-27 11:40:00,39.49,39.57,39.39,39.39,59682.0,38.3347,38.4124,38.2376,38.2376,59682.0
2021-01-27 11:45:00,39.38,39.52,39.18,39.18,170146.0,38.2279,38.3638,38.0338,38.0338,170146.0
2021-01-27 11:50:00,39.2,39.29,39.13,39.13,90600.0,38.0532,38.1406,37.9852,37.9852,90600.0
2021-01-27 11:55:00,39.13,39.16,38.93,38.96,199132.0,37.9852,38.0144,37.7911,37.8202,199132.0
2021-01-27 12:00:00,38.95,39.0,38.85,38.85,149610.0,37.8105,37.859,37.7134,37.7134,149610.0
2021-01-27 12:05:00,38.85,39.15,38.85,39.12,119990.0,37.7134,38.0046,37.7134,37.9755,119990.0
2021-01-27 12:10:00,39.12,39.35,39.12,39.35,103484.0,37.9755,38.1988,37.9755,38.1988,103484.0
2021-01-27 12:15:00,39.35,39.51,39.31,39.49,91088.0,38.1988,38.3541,38.16,38.3347,91088.0
2021-01-27 12:20:00,39.49,39.54,39.45,39.49,142362.0,38.3347,38.3832,38.2959,38.3347,142362.0
2021-01-27 12:25:00,39.51,39.54,39.45,39.48,143940.0,38.3541,38.3832,38.2959,38.325,143940.0
2021-01-27 12:30:00,39.44,39.47,39.29,39.35,98412.0,38.2862,38.3153,38.1406,38.1988,98412.0
2021-01-27 12:35:00,39.35,39.45,39.18,39.45,64872.0,38.1988,38.2959,38.0338,38.2959,64872.0
2021-01-27 12:40:00,39.46,39.64,39.45,39.62,105572.0,38.3056,38.4803,38.2959,38.4609,105572.0
2021-01-27 12:45:00,39.6,39.66,39.56,39.64,45004.0,38.4415,38.4997,38.4027,38.4803,45004.0
2021-01-27 12:50:00,39.67,39.76,39.62,39.67,63420.0,38.5094,38.5968,38.4609,38.5094,63420.0
2021-01-27 12:55:00,39.68,39.74,39.68,39.73,48980.0,38.5191,38.5774,38.5191,38.5677,48980.0
2021-01-27 13:00:00,39.74,39.81,39.68,39.72,66174.0,38.5774,38.6453,38.5191,38.558,66174.0
2021-01-27 13:05:00,39.7,39.71,39.58,39.66,55062.0,38.5386,38.5483,38.4221,38.4997,55062.0
2021-01-27 13:10:00,39.67,39.67,39.47,39.5,57680.0,38.5094,38.5094,38.3153,38.3444,57680.0
2021-01-27 13:15:00,39.51,39.6,39.42,39.54,67546.0,38.3541,38.4415,38.2667,38.3832,67546.0
2021-01-27 13:20:00,39.56,39.57,39.47,39.51,37922.0,38.4027,38.4124,38.3153,38.3541,37922.0
2021-01-27 13:25:00,39.54,39.75,39.52,39.7,32788.0,38.3832,38.5871,38.3638,38.5386,32788.0
2021-01-27 13:30:00,39.68,39.71,39.57,39.63,39082.0,38.5191,38.5483,38.4124,38.4706,39082.0
2021-01-27 13:35:00,39.61,39.65,39.55,39.58,20896.0,38.4512,38.49,38.3929,38.4221,20896.0
2021-01-27 13:40:00,39.52,39.55,39.4,39.4,31302.0,38.3638,38.3929,38.2473,38.2473,31302.0
2021-01-27 13:45:00,39.38,39.47,39.38,39.4,34710.0,38.2279,38.3153,38.2279,38.2473,34710.0
2021-01-27 13:50:00,39.39,39.49,39.38,39.49,34160.0,38.2376,38.3347,38.2279,38.3347,34160.0
2021-01-27 13:55:00,39.5,39.51,39.23,39.31,178344.0,38.3444,38.3541,38.0823,38.16,178344.0
2021-01-27 14:00:00,39.38,39.52,39.31,39.43,78642.0,38.2279,38.3638,38.16,38.2765,78642.0
2021-01-27 14:05:00,39.39,39.41,39.26,39.35,73316.0,38.2376,38.257,38.1114,38.1988,73316.0
2021-01-27 14:10:00,39.4,39.45,39.37,39.38,20460.0,38.2473,38.2959,38.2182,38.2279,20460.0
2021-01-27 14:15:00,39.37,39.37,38.98,39.02,119858.0,38.2182,38.2182,37.8396,37.8785,119858.0
2021-01-27 14:20:00,39.02,39.09,38.91,39.06,109520.0,37.8785,37.9464,37.7717,37.9173,109520.0
2021-01-27 14:25:00,39.05,39.06,38.84,38.87,140694.0,37.9076,37.9173,37.7037,37.7328,140694.0
2021-01-27 14:30:00,38.85,38.91,38.52,38.52,418024.0,37.7134,37.7717,37.3931,37.3931,418024.0
2021-01-27 14:35:00,38.52,38.72,38.43,38.67,234704.0,37.3931,37.5872,37.3057,37.5387,234704.0
2021-01-27 14:40:00,38.63,38.91,38.54,38.79,157354.0,37.4999,37.7717,37.4125,37.6552,157354.0
2021-01-27 14:45:00,38.73,38.84,38.3,38.38,236168.0,37.5969,37.7037,37.1795,37.2572,236168.0
2021-01-27 14:50:00,38.37,38.51,38.15,38.34,350048.0,37.2475,37.3834,37.0339,37.2183,350048.0
2021-01-27 14:55:00,38.32,38.47,38.1,38.23,198090.0,37.1989,37.3445,36.9854,37.1116,198090.0
2021-01-27 15:00:00,38.24,38.42,38.16,38.31,270284.0,37.1213,37.296,37.0436,37.1892,270284.0
2021-01-27 15:05:00,38.32,38.49,38.24,38.27,217720.0,37.1989,37.364,37.1213,37.1504,217720.0
2021-01-27 15:10:00,38.33,38.59,38.22,38.56,162062.0,37.2086,37.461,37.1019,37.4319,162062.0
2021-01-27 15:15:00,38.56,38.57,38.36,38.41,113844.0,37.4319,37.4416,37.2378,37.2863,113844.0
2021-01-27 15:20:00,38.38,38.47,38.12,38.17,130960.0,37.2572,37.3445,37.0048,37.0533,130960.0
2021-01-27 15:25:00,38.17,38.38,37.94,38.06,258232.0,37.0533,37.2572,36.83,36.9465,258232.0
2021-01-27 15:30:00,38.04,38.16,37.82,37.84,244008.0,36.9271,37.0436,36.7136,36.733,244008.0
2021-01-27 15:35:00,37.82,37.96,37.58,37.84,440412.0,36.7136,36.8495,36.4806,36.733,440412.0
2021-01-27 15:40:00,37.8,38.01,37.68,37.88,168734.0,36.6941,36.898,36.5777,36.7718,168734.0
2021-01-27 15:45:00,37.79,38.12,37.74,38.06,207280.0,36.6844,37.0048,36.6359,36.9465,207280.0
2021-01-27 15:50:00,38.05,38.31,38.0,38.24,207598.0,36.9368,37.1892,36.8883,37.1213,207598.0
2021-01-27 15:55:00,38.24,38.4,38.1,38.38,432820.0,37.1213,37.2766,36.9854,37.2572,432820.0
2021-01-28 09:30:00,38.94,39.16,38.81,39.09,309190.0,37.8008,38.0144,37.6746,37.9464,309190.0
2021-01-28 09:35:00,39.06,39.23,38.92,38.92,222822.0,37.9173,38.0823,37.7814,37.7814,222822.0
2021-01-28 09:40:00,38.94,39.7,38.91,39.62,358520.0,37.8008,38.5386,37.7717,38.4609,358520.0
2021-01-28 09:45:00,39.66,39.68,39.26,39.35,141498.0,38.4997,38.5191,38.1114,38.1988,141498.0
2021-01-28 09:50:00,39.34,39.55,39.3,39.53,143264.0,38.1891,38.3929,38.1503,38.3735,143264.0
2021-01-28 09:55:00,39.52,39.58,39.28,39.29,254342.0,38.3638,38.4221,38.1308,38.1406,254342.0
2021-01-28 10:00:00,39.35,39.68,39.23,39.63,227034.0,38.1988,38.5191,38.0823,38.4706,227034.0
2021-01-28 10:05:00,39.63,39.92,39.56,39.63,389242.0,38.4706,38.7521,38.4027,38.4706,389242.0
2021-01-28 10:10:00,39.63,39.84,39.61,39.79,124422.0,38.4706,38.6745,38.4512,38.6259,124422.0
2021-01-28 10:15:00,39.83,40.06,39.83,40.02,461544.0,38.6648,38.888,38.6648,38.8492,461544.0
2021-01-28 10:20:00,40.02,40.1,39.81,39.81,294388.0,38.8492,38.9269,38.6453,38.6453,294388.0
2021-01-28 10:25:00,39.8,39.88,39.72,39.72,146094.0,38.6356,38.7133,38.558,38.558,146094.0
2021-01-28 10:30:00,39.72,39.92,39.72,39.8,113628.0,38.558,38.7521,38.558,38.6356,113628.0
2021-01-28 10:35:00,39.8,39.9,39.75,39.75,87854.0,38.6356,38.7327,38.5871,38.5871,87854.0
2021-01-28 10:40:00,39.76,39.83,39.56,39.67,154004.0,38.5968,38.6648,38.4027,38.5094,154004.0
2021-01-28 10:45:00,39.7,40.04,39.7,40.01,226442.0,38.5386,38.8686,38.5386,38.8395,226442.0
2021-01-28 10:50:00,39.97,40.04,39.87,39.89,157138.0,38.8007,38.8686,38.7036,38.723,157138.0
2021-01-28 10:55:00,39.92,40.08,39.9,39.93,597204.0,38.7521,38.9074,38.7327,38.7618,597204.0
2021-01-28 11:00:00,40.01,40.19,39.99,40.16,403510.0,38.8395,39.0142,38.8201,38.9851,403510.0
2021-01-28 11:05:00,40.15,40.29,40.12,40.25,298048.0,38.9754,39.1113,38.9463,39.0725,298048.0
2021-01-28 11:10:00,40.24,40.34,40.22,40.28,176038.0,39.0628,39.1598,39.0433,39.1016,176038.0
2021-01-28 11:15:00,40.27,40.35,40.15,40.17,92080.0,39.0919,39.1695,38.9754,38.9948,92080.0
2021-01-28 11:20:00,40.17,40.17,39.99,40.09,113494.0,38.9948,38.9948,38.8201,38.9171,113494.0
2021-01-28 11:25:00,40.1,40.12,40.02,40.02,82478.0,38.9269,38.9463,38.8492,38.8492,82478.0
2021-01-28 11:30:00,40.02,40.16,39.92,40.06,71454.0,38.8492,38.9851,38.7521,38.888,71454.0
2021-01-28 11:35:00,40.06,40.14,40.03,40.07,52082.0,38.888,38.9657,38.8589,38.8977,52082.0
2021-01-28 11:40:00,40.08,40.17,40.06,40.1,72676.0,38.9074,38.9948,38.888,38.9269,72676.0
2021-01-28 11:45:00,40.15,40.16,39.99,40.1,71932.0,38.9754,38.9851,38.8201,38.9269,71932.0
2021-01-28 11:50:00,40.15,40.27,40.13,40.24,80032.0,38.9754,39.0919,38.956,39.0628,80032.0
2021-01-28 11:55:00,40.24,40.28,40.21,40.24,106550.0,39.0628,39.1016,39.0336,39.0628,106550.0
2021-01-28 12:00:00,40.24,40.39,40.24,40.37,171874.0,39.0628,39.2084,39.0628,39.189,171874.0
2021-01-28 12:05:00,40.38,40.48,40.38,40.45,227314.0,39.1987,39.2957,39.1987,39.2666,227314.0
2021-01-28 12:10:00,40.46,40.46,40.31,40.35,48788.0,39.2763,39.2763,39.1307,39.1695,48788.0
2021-01-28 12:15:00,40.36,40.46,40.36,40.43,40214.0,39.1792,39.2763,39.1792,39.2472,40214.0
2021-01-28 12:20:00,40.45,40.49,40.41,40.48,44936.0,39.2666,39.3054,39.2278,39.2957,44936.0
2021-01-28 12:25:00,40.47,40.49,40.43,40.48,21498.0,39.286,39.3054,39.2472,39.2957,21498.0
2021-01-28 12:30:00,40.49,40.59,40.48,40.52,256828.0,39.3054,39.4025,39.2957,39.3346,256828.0
2021-01-28 12:35:00,40.54,40.54,40.48,40.51,74432.0,39.354,39.354,39.2957,39.3249,74432.0
2021-01-28 12:40:00,40.49,40.54,40.49,40.54,147762.0,39.3054,39.354,39.3054,39.354,147762.0
2021-01-28 12:45:00,40.52,40.6,40.51,40.57,44710.0,39.3346,39.4122,39.3249,39.3831,44710.0
2021-01-28 12:50:00,40.58,40.58,40.43,40.43,21292.0,39.3928,39.3928,39.2472,39.2472,21292.0
2021-01-28 12:55:00,40.44,40.51,40.42,40.51,24416.0,39.2569,39.3249,39.2375,39.3249,24416.0
2021-01-28 13:00:00,40.52,40.62,40.52,40.56,55622.0,39.3346,39.4316,39.3346,39.3734,55622.0
2021-01-28 13:05:00,40.55,40.55,40.43,40.44,22602.0,39.3637,39.3637,39.2472,39.2569,22602.0
2021-01-28 13:10:00,40.48,40.49,40.37,40.41,29144.0,39.2957,39.3054,39.189,39.2278,29144.0
2021-01-28 13:15:00,40.39,40.46,40.35,40.4,65820.0,39.2084,39.2763,39.1695,39.2181,65820.0
2021-01-28 13:20:00,40.4,40.49,40.33,40.48,37460.0,39.2181,39.3054,39.1501,39.2957,37460.0
2021-01-28 13:25:00,40.48,40.52,40.43,40.43,35890.0,39.2957,39.3346,39.2472,39.2472,35890.0
2021-01-28 13:30:00,40.47,40.54,40.41,40.54,29270.0,39.286,39.354,39.2278,39.354,29270.0
2021-01-28 13:35:00,40.55,40.62,40.51,40.6,53048.0,39.3637,39.4316,39.3249,39.4122,53048.0
2021-01-28 13:40:00,40.6,40.65,40.58,40.62,70622.0,39.4122,39.4608,39.3928,39.4316,70622.0
2021-01-28 13:45:00,40.62,40.63,40.56,40.6,95444.0,39.4316,39.4413,39.3734,39.4122,95444.0
2021-01-28 13:50:00,40.6,40.6,40.5,40.56,43030.0,39.4122,39.4122,39.3152,39.3734,43030.0
2021-01-28 13:55:00,40.57,40.57,40.49,40.56,36380.0,39.3831,39.3831,39.3054,39.3734,36380.0
2021-01-28 14:00:00,40.57,40.6,40.52,40.53,57418.0,39.3831,39.4122,39.3346,39.3443,57418.0
2021-01-28 14:05:00,40.53,40.54,40.46,40.47,70568.0,39.3443,39.354,39.2763,39.286,70568.0
2021-01-28 14:10:00,40.49,40.49,40.38,40.4,33158.0,39.3054,39.3054,39.1987,39.2181,33158.0
2021-01-28 14:15:00,40.4,40.43,40.27,40.3,78990.0,39.2181,39.2472,39.0919,39.121,78990.0
2021-01-28 14:20:00,40.29,40.31,40.2,40.2,44486.0,39.1113,39.1307,39.0239,39.0239,44486.0
2021-01-28 14:25:00,40.23,40.34,40.23,40.3,39618.0,39.0531,39.1598,39.0531,39.121,39618.0
2021-01-28 14:30:00,40.33,40.33,40.24,40.26,11674.0,39.1501,39.1501,39.0628,39.0822,11674.0
2021-01-28 14:35:00,40.27,40.3,40.17,40.3,33496.0,39.0919,39.121,38.9948,39.121,33496.0
2021-01-28 14:40:00,40.31,40.34,40.11,40.17,40724.0,39.1307,39.1598,38.9366,38.9948,40724.0
2021-01-28 14:45:00,40.18,40.28,40.17,40.27,26906.0,39.0045,39.1016,38.9948,39.0919,26906.0
2021-01-28 14:50:00,40.27,40.33,40.1,40.15,48196.0,39.0919,39.1501,38.9269,38.9754,48196.0
2021-01-28 14:55:00,40.12,40.27,40.04,40.26,69048.0,38.9463,39.0919,38.8686,39.0822,69048.0
2021-01-28 15:00:00,40.24,40.24,40.07,40.16,120748.0,39.0628,39.0628,38.8977,38.9851,120748.0
2021-01-28 15:05:00,40.18,40.2,40.1,40.17,49212.0,39.0045,39.0239,38.9269,38.9948,49212.0
2021-01-28 15:10:00,40.13,40.22,40.06,40.15,64274.0,38.956,39.0433,38.888,38.9754,64274.0
2021-01-28 15:15:00,40.16,40.21,39.91,39.97,333784.0,38.9851,39.0336,38.7424,38.8007,333784.0
2021-01-28 15:20:00,40.01,40.05,39.87,39.97,111624.0,38.8395,38.8783,38.7036,38.8007,111624.0
2021-01-28 15:25:00,40.01,40.04,39.85,39.85,144042.0,38.8395,38.8686,38.6842,38.6842,144042.0
2021-01-28 15:30:00,39.84,39.99,39.71,39.76,120890.0,38.6745,38.8201,38.5483,38.5968,120890.0
2021-01-28 15:35:00,39.74,39.84,39.64,39.79,66038.0,38.5774,38.6745,38.4803,38.6259,66038.0
2021-01-28 15:40:00,39.79,39.86,39.59,39.64,95592.0,38.6259,38.6939,38.4318,38.4803,95592.0
2021-01-28 15:45:00,39.63,39.76,39.49,39.7,138838.0,38.4706,38.5968,38.3347,38.5386,138838.0
2021-01-28 15:50:00,39.73,39.8,39.57,39.69,173770.0,38.5677,38.6356,38.4124,38.5288,173770.0
2021-01-28 15:55:00,39.68,39.68,39.23,39.33,514686.0,38.5191,38.5191,38.0823,38.1794,514686.0
2021-01-29 09:30:00,38.7,38.74,38.38,38.51,194318.0,37.5678,37.6066,37.2572,37.3834,194318.0
2021-01-29 09:35:00,38.41,38.43,38.09,38.13,214308.0,37.2863,37.3057,36.9757,37.0145,214308.0
2021-01-29 09:40:00,38.13,38.13,37.92,38.12,224518.0,37.0145,37.0145,36.8106,37.0048,224518.0
2021-01-29 09:45:00,38.11,38.44,38.08,38.31,340940.0,36.9951,37.3154,36.966,37.1892,340940.0
2021-01-29 09:50:00,38.3,38.35,38.15,38.2,203078.0,37.1795,37.2281,37.0339,37.0824,203078.0
2021-01-29 09:55:00,38.27,38.65,38.27,38.54,207612.0,37.1504,37.5193,37.1504,37.4125,207612.0
2021-01-29 10:00:00,38.55,38.64,38.45,38.64,158704.0,37.4222,37.5096,37.3251,37.5096,158704.0
2021-01-29 10:05:00,38.63,38.73,38.37,38.71,152960.0,37.4999,37.5969,37.2475,37.5775,152960.0
2021-01-29 10:10:00,38.75,38.92,38.7,38.72,170436.0,37.6163,37.7814,37.5678,37.5872,170436.0
2021-01-29 10:15:00,38.74,38.77,38.6,38.68,53208.0,37.6066,37.6358,37.4707,37.5484,53208.0
2021-01-29 10:20:00,38.63,39.0,38.63,38.99,179950.0,37.4999,37.859,37.4999,37.8493,179950.0
2021-01-29 10:25:00,38.99,38.99,38.84,38.88,90700.0,37.8493,37.8493,37.7037,37.7425,90700.0
2021-01-29 10:30:00,38.93,39.03,38.77,38.83,68494.0,37.7911,37.8882,37.6358,37.694,68494.0
2021-01-29 10:35:00,38.83,38.9,38.7,38.7,85136.0,37.694,37.762,37.5678,37.5678,85136.0
2021-01-29 10:40:00,38.71,38.73,38.45,38.46,103412.0,37.5775,37.5969,37.3251,37.3348,103412.0
2021-01-29 10:45:00,38.46,38.61,38.33,38.59,88198.0,37.3348,37.4804,37.2086,37.461,88198.0
2021-01-29 10:50:00,38.58,38.63,38.5,38.56,36440.0,37.4513,37.4999,37.3737,37.4319,36440.0
2021-01-29 10:55:00,38.57,38.75,38.56,38.69,38986.0,37.4416,37.6163,37.4319,37.5581,38986.0
2021-01-29 11:00:00,38.7,38.76,38.34,38.4,53302.0,37.5678,37.6261,37.2183,37.2766,53302.0
2021-01-29 11:05:00,38.38,38.43,38.31,38.39,48018.0,37.2572,37.3057,37.1892,37.2669,48018.0
2021-01-29 11:10:00,38.39,38.39,38.04,38.07,104636.0,37.2669,37.2669,36.9271,36.9562,104636.0
2021-01-29 11:15:00,38.04,38.13,37.98,38.08,108688.0,36.9271,37.0145,36.8689,36.966,108688.0
2021-01-29 11:20:00,38.07,38.11,37.93,38.02,117486.0,36.9562,36.9951,36.8203,36.9077,117486.0
2021-01-29 11:25:00,38.02,38.2,37.77,37.8,228078.0,36.9077,37.0824,36.665,36.6941,228078.0
2021-01-29 11:30:00,37.77,37.88,37.6,37.62,222166.0,36.665,36.7718,36.5,36.5194,222166.0
2021-01-29 11:35:00,37.66,37.74,37.49,37.74,225928.0,36.5582,36.6359,36.3932,36.6359,225928.0
2021-01-29 11:40:00,37.73,37.88,37.67,37.79,128006.0,36.6262,36.7718,36.5679,36.6844,128006.0
2021-01-29 11:45:00,37.77,37.83,37.68,37.78,50388.0,36.665,36.7233,36.5777,36.6747,50388.0
2021-01-29 11:50:00,37.8,37.81,37.63,37.67,60566.0,36.6941,36.7038,36.5291,36.5679,60566.0
2021-01-29 11:55:00,37.74,37.9,37.68,37.88,105564.0,36.6359,36.7912,36.5777,36.7718,105564.0
2021-01-29 12:00:00,37.85,37.89,37.76,37.88,103338.0,36.7427,36.7815,36.6553,36.7718,103338.0
2021-01-29 12:05:00,37.88,37.9,37.74,37.81,56020.0,36.7718,36.7912,36.6359,36.7038,56020.0
2021-01-29 12:10:00,37.81,37.94,37.63,37.63,96928.0,36.7038,36.83,36.5291,36.5291,96928.0
2021-01-29 12:15:00,37.65,37.65,37.32,37.34,258340.0,36.5485,36.5485,36.2282,36.2476,258340.0
2021-01-29 12:20:00,37.33,37.34,37.13,37.15,244234.0,36.2379,36.2476,36.0437,36.0632,244234.0
2021-01-29 12:25:00,37.15,37.32,37.1,37.21,145846.0,36.0632,36.2282,36.0146,36.1214,145846.0
2021-01-29 12:30:00,37.19,37.32,37.06,37.07,215306.0,36.102,36.2282,35.9758,35.9855,215306.0
2021-01-29 12:35:00,37.08,37.16,36.86,36.91,229730.0,35.9952,36.0729,35.7816,35.8302,229730.0
2021-01-29 12:40:00,36.95,37.13,36.91,36.93,346982.0,35.869,36.0437,35.8302,35.8496,346982.0
2021-01-29 12:45:00,36.92,36.96,36.49,36.51,388240.0,35.8399,35.8787,35.4225,35.4419,388240.0
2021-01-29 12:50:00,36.51,37.08,36.51,37.03,603474.0,35.4419,35.9952,35.4419,35.9467,603474.0
2021-01-29 12:55:00,37.04,37.04,36.71,36.71,150408.0,35.9564,35.9564,35.636,35.636,150408.0
2021-01-29 13:00:00,36.69,37.01,36.59,36.88,233556.0,35.6166,35.9273,35.5195,35.8011,233556.0
2021-01-29 13:05:00,36.83,36.91,36.73,36.85,109858.0,35.7525,35.8302,35.6554,35.7719,109858.0
2021-01-29 13:10:00,36.84,36.88,36.65,36.74,76486.0,35.7622,35.8011,35.5778,35.6652,76486.0
2021-01-29 13:15:00,36.68,36.68,36.41,36.49,142150.0,35.6069,35.6069,35.3448,35.4225,142150.0
2021-01-29 13:20:00,36.48,36.81,36.45,36.73,94188.0,35.4128,35.7331,35.3836,35.6554,94188.0
2021-01-29 13:25:00,36.71,37.22,36.71,37.22,300962.0,35.636,36.1311,35.636,36.1311,300962.0
2021-01-29 13:30:00,37.18,37.21,37.02,37.1,192240.0,36.0923,36.1214,35.937,36.0146,192240.0
2021-01-29 13:35:00,37.09,37.2,37.05,37.16,82976.0,36.0049,36.1117,35.9661,36.0729,82976.0
2021-01-29 13:40:00,37.13,37.26,37.03,37.19,147284.0,36.0437,36.1699,35.9467,36.102,147284.0
2021-01-29 13:45:00,37.18,37.3,36.9,36.9,658768.0,36.0923,36.2088,35.8205,35.8205,658768.0
2021-01-29 13:50:00,36.95,37.01,36.87,36.94,99666.0,35.869,35.9273,35.7913,35.8593,99666.0
2021-01-29 13:55:00,36.99,36.99,36.8,36.88,53106.0,35.9078,35.9078,35.7234,35.8011,53106.0
2021-01-29 14:00:00,36.87,37.36,36.87,37.28,227742.0,35.7913,36.267,35.7913,36.1894,227742.0
2021-01-29 14:05:00,37.26,37.44,37.21,37.43,149708.0,36.1699,36.3447,36.1214,36.335,149708.0
2021-01-29 14:10:00,37.44,37.47,37.31,37.41,266398.0,36.3447,36.3738,36.2185,36.3156,266398.0
2021-01-29 14:15:00,37.38,37.48,37.33,37.43,67624.0,36.2864,36.3835,36.2379,36.335,67624.0
2021-01-29 14:20:00,37.42,37.45,37.29,37.37,53494.0,36.3253,36.3544,36.1991,36.2767,53494.0
2021-01-29 14:25:00,37.4,37.41,37.21,37.27,121788.0,36.3058,36.3156,36.1214,36.1796,121788.0
2021-01-29 14:30:00,37.24,37.24,36.94,36.99,151634.0,36.1505,36.1505,35.8593,35.9078,151634.0
2021-01-29 14:35:00,37.02,37.16,36.98,37.05,114082.0,35.937,36.0729,35.8981,35.9661,114082.0
2021-01-29 14:40:00,37.05,37.22,36.84,37.08,208490.0,35.9661,36.1311,35.7622,35.9952,208490.0
2021-01-29 14:45:00,37.09,37.22,37.04,37.12,89852.0,36.0049,36.1311,35.9564,36.034,89852.0
2021-01-29 14:50:00,37.14,37.3,37.12,37.13,57448.0,36.0535,36.2088,36.034,36.0437,57448.0
2021-01-29 14:55:00,37.14,37.31,37.07,37.17,54560.0,36.0535,36.2185,35.9855,36.0826,54560.0
2021-01-29 15:00:00,37.21,37.69,37.21,37.65,228690.0,36.1214,36.5874,36.1214,36.5485,228690.0
2021-01-29 15:05:00,37.65,37.7,37.54,37.65,86698.0,36.5485,36.5971,36.4417,36.5485,86698.0
2021-01-29 15:10:00,37.69,37.84,37.66,37.74,115862.0,36.5874,36.733,36.5582,36.6359,115862.0
2021-01-29 15:15:00,37.76,37.77,37.65,37.71,67760.0,36.6553,36.665,36.5485,36.6068,67760.0
2021-01-29 15:20:00,37.73,37.89,37.72,37.77,143956.0,36.6262,36.7815,36.6165,36.665,143956.0
2021-01-29 15:25:00,37.76,37.84,37.6,37.6,125976.0,36.6553,36.733,36.5,36.5,125976.0
2021-01-29 15:30:00,37.63,37.93,37.62,37.83,139032.0,36.5291,36.8203,36.5194,36.7233,139032.0
2021-01-29 15:35:00,37.76,37.82,37.38,37.38,189656.0,36.6553,36.7136,36.2864,36.2864,189656.0
2021-01-29 15:40:00,37.38,37.46,37.27,37.33,168640.0,36.2864,36.3641,36.1796,36.2379,168640.0
2021-01-29 15:45:00,37.31,37.35,37.11,37.23,143074.0,36.2185,36.2573,36.0243,36.1408,143074.0
2021-01-29 15:50:00,37.18,37.63,37.18,37.49,355470.0,36.0923,36.5291,36.0923,36.3932,355470.0
2021-01-29 15:55:00,37.52,37.73,36.93,36.97,751424.0,36.4223,36.6262,35.8496,35.8884,751424.0
2021-02-01 09:30:00,38.06,38.24,37.96,38.13,247794.0,36.9465,37.1213,36.8495,37.0145,247794.0
2021-02-01 09:35:00,38.13,38.26,37.98,38.04,224060.0,37.0145,37.1407,36.8689,36.9271,224060.0
2021-02-01 09:40:00,38.07,38.12,37.97,38.02,139324.0,36.9562,37.0048,36.8592,36.9077,139324.0
2021-02-01 09:45:00,38.0,38.05,37.67,37.67,240454.0,36.8883,36.9368,36.5679,36.5679,240454.0
2021-02-01 09:50:00,37.67,37.79,37.38,37.4,203902.0,36.5679,36.6844,36.2864,36.3058,203902.0
2021-02-01 09:55:00,37.42,37.73,37.42,37.7,113808.0,36.3253,36.6262,36.3253,36.5971,113808.0
2021-02-01 10:00:00,37.7,37.78,37.46,37.78,241700.0,36.5971,36.6747,36.3641,36.6747,241700.0
2021-02-01 10:05:00,37.8,37.82,37.54,37.56,128880.0,36.6941,36.7136,36.4417,36.4612,128880.0
2021-02-01 10:10:00,37.59,37.83,37.52,37.71,121782.0,36.4903,36.7233,36.4223,36.6068,121782.0
2021-02-01 10:15:00,37.74,37.85,37.64,37.83,88794.0,36.6359,36.7427,36.5388,36.7233,88794.0
2021-02-01 10:20:00,37.83,37.96,37.77,37.96,115068.0,36.7233,36.8495,36.665,36.8495,115068.0
2021-02-01 10:25:00,37.95,37.99,37.83,37.83,65800.0,36.8398,36.8786,36.7233,36.7233,65800.0
2021-02-01 10:30:00,37.83,38.07,37.83,38.06,58160.0,36.7233,36.9562,36.7233,36.9465,58160.0
2021-02-01 10:35:00,38.08,38.1,37.88,37.9,136024.0,36.966,36.9854,36.7718,36.7912,136024.0
2021-02-01 10:40:00,37.93,38.12,37.82,38.04,132596.0,36.8203,37.0048,36.7136,36.9271,132596.0
2021-02-01 10:45:00,38.03,38.13,38.03,38.07,52074.0,36.9174,37.0145,36.9174,36.9562,52074.0
2021-02-01 10:50:00,38.08,38.08,37.77,37.77,83804.0,36.966,36.966,36.665,36.665,83804.0
2021-02-01 10:55:00,37.8,37.8,37.69,37.79,78296.0,36.6941,36.6941,36.5874,36.6844,78296.0
2021-02-01 11:00:00,37.8,37.82,37.62,37.78,130200.0,36.6941,36.7136,36.5194,36.6747,130200.0
2021-02-01 11:05:00,37.83,38.0,37.81,37.97,101324.0,36.7233,36.8883,36.7038,36.8592,101324.0
2021-02-01 11:10:00,37.95,38.03,37.91,37.98,45044.0,36.8398,36.9174,36.8009,36.8689,45044.0
2021-02-01 11:15:00,37.99,38.11,37.97,38.1,45948.0,36.8786,36.9951,36.8592,36.9854,45948.0
2021-02-01 11:20:00,38.11,38.24,38.1,38.23,62214.0,36.9951,37.1213,36.9854,37.1116,62214.0
2021-02-01 11:25:00,38.23,38.38,38.23,38.33,120400.0,37.1116,37.2572,37.1116,37.2086,120400.0
2021-02-01 11:30:00,38.33,38.43,38.3,38.39,89952.0,37.2086,37.3057,37.1795,37.2669,89952.0
2021-02-01 11:35:00,38.37,38.4,38.33,38.4,34432.0,37.2475,37.2766,37.2086,37.2766,34432.0
2021-02-01 11:40:00,38.41,38.66,38.41,38.6,163004.0,37.2863,37.529,37.2863,37.4707,163004.0
2021-02-01 11:45:00,38.59,38.69,38.59,38.66,67468.0,37.461,37.5581,37.461,37.529,67468.0
2021-02-01 11:50:00,38.65,38.66,38.6,38.62,45004.0,37.5193,37.529,37.4707,37.4902,45004.0
2021-02-01 11:55:00,38.61,38.62,38.47,38.47,44874.0,37.4804,37.4902,37.3445,37.3445,44874.0
2021-02-01 12:00:00,38.49,38.67,38.49,38.6,130202.0,37.364,37.5387,37.364,37.4707,130202.0
2021-02-01 12:05:00,38.6,38.65,38.59,38.62,35362.0,37.4707,37.5193,37.461,37.4902,35362.0
2021-02-01 12:10:00,38.6,38.73,38.59,38.73,49228.0,37.4707,37.5969,37.461,37.5969,49228.0
2021-02-01 12:15:00,38.73,38.8,38.73,38.77,71666.0,37.5969,37.6649,37.5969,37.6358,71666.0
2021-02-01 12:20:00,38.76,38.78,38.73,38.77,50426.0,37.6261,37.6455,37.5969,37.6358,50426.0
2021-02-01 12:25:00,38.79,38.79,38.75,38.77,22674.0,37.6552,37.6552,37.6163,37.6358,22674.0
2021-02-01 12:30:00,38.8,38.84,38.74,38.76,43920.0,37.6649,37.7037,37.6066,37.6261,43920.0
2021-02-01 12:35:00,38.75,38.78,38.68,38.69,20042.0,37.6163,37.6455,37.5484,37.5581,20042.0
2021-02-01 12:40:00,38.73,38.77,38.66,38.67,13908.0,37.5969,37.6358,37.529,37.5387,13908.0
2021-02-01 12:45:00,38.69,38.72,38.63,38.71,54246.0,37.5581,37.5872,37.4999,37.5775,54246.0
2021-02-01 12:50:00,38.72,38.81,38.71,38.81,37898.0,37.5872,37.6746,37.5775,37.6746,37898.0
2021-02-01 12:55:00,38.82,38.88,38.79,38.88,48246.0,37.6843,37.7425,37.6552,37.7425,48246.0
2021-02-01 13:00:00,38.88,38.9,38.84,38.85,90206.0,37.7425,37.762,37.7037,37.7134,90206.0
2021-02-01 13:05:00,38.85,38.85,38.81,38.85,25586.0,37.7134,37.7134,37.6746,37.7134,25586.0
2021-02-01 13:10:00,38.82,38.9,38.78,38.86,48804.0,37.6843,37.762,37.6455,37.7231,48804.0
2021-02-01 13:15:00,38.84,38.86,38.81,38.85,26870.0,37.7037,37.7231,37.6746,37.7134,26870.0
2021-02-01 13:20:00,38.86,38.91,38.84,38.89,71948.0,37.7231,37.7717,37.7037,37.7523,71948.0
2021-02-01 13:25:00,38.9,38.9,38.85,38.85,41248.0,37.762,37.762,37.7134,37.7134,41248.0
2021-02-01 13:30:00,38.88,38.95,38.87,38.92,30992.0,37.7425,37.8105,37.7328,37.7814,30992.0
2021-02-01 13:35:00,38.91,38.91,38.75,38.77,42142.0,37.7717,37.7717,37.6163,37.6358,42142.0
2021-02-01 13:40:00,38.78,38.8,38.72,38.74,41412.0,37.6455,37.6649,37.5872,37.6066,41412.0
2021-02-01 13:45:00,38.75,38.77,38.69,38.72,41316.0,37.6163,37.6358,37.5581,37.5872,41316.0
2021-02-01 13:50:00,38.71,38.79,38.71,38.79,19158.0,37.5775,37.6552,37.5775,37.6552,19158.0
2021-02-01 13:55:00,38.79,38.87,38.78,38.87,43308.0,37.6552,37.7328,37.6455,37.7328,43308.0
2021-02-01 14:00:00,38.88,38.88,38.8,38.81,101110.0,37.7425,37.7425,37.6649,37.6746,101110.0
2021-02-01 14:05:00,38.81,38.85,38.76,38.85,23246.0,37.6746,37.7134,37.6261,37.7134,23246.0
2021-02-01 14:10:00,38.86,38.89,38.84,38.88,36692.0,37.7231,37.7523,37.7037,37.7425,36692.0
2021-02-01 14:15:00,38.9,39.01,38.9,38.99,136232.0,37.762,37.8687,37.762,37.8493,136232.0
2021-02-01 14:20:00,38.98,38.98,38.9,38.94,62812.0,37.8396,37.8396,37.762,37.8008,62812.0
2021-02-01 14:25:00,38.95,39.04,38.95,39.02,77144.0,37.8105,37.8979,37.8105,37.8785,77144.0
2021-02-01 14:30:00,39.02,39.06,38.99,39.04,74278.0,37.8785,37.9173,37.8493,37.8979,74278.0
2021-02-01 14:35:00,39.05,39.06,39.0,39.02,64016.0,37.9076,37.9173,37.859,37.8785,64016.0
2021-02-01 14:40:00,39.02,39.13,39.02,39.09,142786.0,37.8785,37.9852,37.8785,37.9464,142786.0
2021-02-01 14:45:00,39.1,39.12,39.1,39.11,45062.0,37.9561,37.9755,37.9561,37.9658,45062.0
2021-02-01 14:50:00,39.13,39.15,39.09,39.1,139654.0,37.9852,38.0046,37.9464,37.9561,139654.0
2021-02-01 14:55:00,39.1,39.1,38.95,39.0,82532.0,37.9561,37.9561,37.8105,37.859,82532.0
2021-02-01 15:00:00,39.01,39.1,39.01,39.1,65740.0,37.8687,37.9561,37.8687,37.9561,65740.0
2021-02-01 15:05:00,39.09,39.12,39.02,39.08,52360.0,37.9464,37.9755,37.8785,37.9367,52360.0
2021-02-01 15:10:00,39.09,39.1,38.93,38.99,142754.0,37.9464,37.9561,37.7911,37.8493,142754.0
2021-02-01 15:15:00,39.0,39.04,38.92,38.98,55630.0,37.859,37.8979,37.7814,37.8396,55630.0
2021-02-01 15:20:00,38.99,39.02,38.84,38.88,59850.0,37.8493,37.8785,37.7037,37.7425,59850.0
2021-02-01 15:25:00,38.92,38.98,38.9,38.93,30312.0,37.7814,37.8396,37.762,37.7911,30312.0
2021-02-01 15:30:00,38.91,38.93,38.81,38.9,119646.0,37.7717,37.7911,37.6746,37.762,119646.0
2021-02-01 15:35:00,38.92,39.02,38.89,38.96,78286.0,37.7814,37.8785,37.7523,37.8202,78286.0
2021-02-01 15:40:00,38.96,39.02,38.86,38.99,98950.0,37.8202,37.8785,37.7231,37.8493,98950.0
2021-02-01 15:45:00,38.97,38.99,38.91,38.97,89570.0,37.8299,37.8493,37.7717,37.8299,89570.0
2021-02-01 15:50:00,38.96,39.07,38.88,39.07,117282.0,37.8202,37.927,37.7425,37.927,117282.0
2021-02-01 15:55:00,39.05,39.05,38.76,38.78,310182.0,37.9076,37.9076,37.6261,37.6455,310182.0
2021-02-02 09:30:00,39.87,40.17,39.85,40.16,420842.0,38.7036,38.9948,38.6842,38.9851,420842.0
2021-02-02 09:35:00,40.17,40.22,40.11,40.12,274976.0,38.9948,39.0433,38.9366,38.9463,274976.0
2021-02-02 09:40:00,40.13,40.19,40.02,40.13,176010.0,38.956,39.0142,38.8492,38.956,176010.0
2021-02-02 09:45:00,40.13,40.35,40.12,40.31,371834.0,38.956,39.1695,38.9463,39.1307,371834.0
2021-02-02 09:50:00,40.31,40.32,40.15,40.23,203210.0,39.1307,39.1404,38.9754,39.0531,203210.0
2021-02-02 09:55:00,40.24,40.35,40.21,40.25,130356.0,39.0628,39.1695,39.0336,39.0725,130356.0
2021-02-02 10:00:00,40.26,40.48,40.25,40.43,255296.0,39.0822,39.2957,39.0725,39.2472,255296.0
2021-02-02 10:05:00,40.42,40.47,40.36,40.46,181056.0,39.2375,39.286,39.1792,39.2763,181056.0
2021-02-02 10:10:00,40.48,40.51,40.35,40.44,127318.0,39.2957,39.3249,39.1695,39.2569,127318.0
2021-02-02 10:15:00,40.46,40.75,40.46,40.74,265066.0,39.2763,39.5578,39.2763,39.5481,265066.0
2021-02-02 10:20:00,40.76,40.76,40.67,40.68,78700.0,39.5675,39.5675,39.4802,39.4899,78700.0
2021-02-02 10:25:00,40.69,40.73,40.44,40.44,120944.0,39.4996,39.5384,39.2569,39.2569,120944.0
2021-02-02 10:30:00,40.45,40.6,40.45,40.58,127924.0,39.2666,39.4122,39.2666,39.3928,127924.0
2021-02-02 10:35:00,40.58,40.63,40.52,40.52,58008.0,39.3928,39.4413,39.3346,39.3346,58008.0
2021-02-02 10:40:00,40.54,40.61,40.42,40.49,122180.0,39.354,39.4219,39.2375,39.3054,122180.0
2021-02-02 10:45:00,40.49,40.6,40.42,40.59,82258.0,39.3054,39.4122,39.2375,39.4025,82258.0
2021-02-02 10:50:00,40.59,40.61,40.55,40.59,35246.0,39.4025,39.4219,39.3637,39.4025,35246.0
2021-02-02 10:55:00,40.6,40.66,40.58,40.63,51968.0,39.4122,39.4705,39.3928,39.4413,51968.0
2021-02-02 11:00:00,40.62,40.72,40.58,40.7,80772.0,39.4316,39.5287,39.3928,39.5093,80772.0
2021-02-02 11:05:00,40.7,40.78,40.7,40.78,57176.0,39.5093,39.587,39.5093,39.587,57176.0
2021-02-02 11:10:00,40.77,40.82,40.74,40.81,77642.0,39.5773,39.6258,39.5481,39.6161,77642.0
2021-02-02 11:15:00,40.81,40.88,40.79,40.87,126068.0,39.6161,39.684,39.5967,39.6743,126068.0
2021-02-02 11:20:00,40.88,40.88,40.74,40.74,34000.0,39.684,39.684,39.5481,39.5481,34000.0
2021-02-02 11:25:00,40.75,40.79,40.74,40.76,83544.0,39.5578,39.5967,39.5481,39.5675,83544.0
2021-02-02 11:30:00,40.77,40.77,40.71,40.73,23238.0,39.5773,39.5773,39.519,39.5384,23238.0
2021-02-02 11:35:00,40.75,40.88,40.75,40.83,53074.0,39.5578,39.684,39.5578,39.6355,53074.0
2021-02-02 11:40:00,40.82,40.88,40.8,40.87,475136.0,39.6258,39.684,39.6064,39.6743,475136.0
2021-02-02 11:45:00,40.88,40.93,40.87,40.89,66834.0,39.684,39.7326,39.6743,39.6937,66834.0
2021-02-02 11:50:00,40.91,40.93,40.88,40.9,25078.0,39.7132,39.7326,39.684,39.7034,25078.0
2021-02-02 11:55:00,40.9,40.94,40.9,40.92,33954.0,39.7034,39.7423,39.7034,39.7229,33954.0
2021-02-02 12:00:00,40.92,40.93,40.89,40.9,12642.0,39.7229,39.7326,39.6937,39.7034,12642.0
2021-02-02 12:05:00,40.92,40.93,40.88,40.9,32364.0,39.7229,39.7326,39.684,39.7034,32364.0
2021-02-02 12:10:00,40.91,40.96,40.9,40.95,28894.0,39.7132,39.7617,39.7034,39.752,28894.0
2021-02-02 12:15:00,40.95,40.98,40.85,40.86,47342.0,39.752,39.7811,39.6549,39.6646,47342.0
2021-02-02 12:20:00,40.87,40.89,40.8,40.81,46336.0,39.6743,39.6937,39.6064,39.6161,46336.0
2021-02-02 12:25:00,40.82,40.82,40.75,40.77,146210.0,39.6258,39.6258,39.5578,39.5773,146210.0
2021-02-02 12:30:00,40.8,40.84,40.79,40.81,26328.0,39.6064,39.6452,39.5967,39.6161,26328.0
2021-02-02 12:35:00,40.82,40.85,40.79,40.82,41832.0,39.6258,39.6549,39.5967,39.6258,41832.0
2021-02-02 12:40:00,40.82,40.83,40.77,40.81,23702.0,39.6258,39.6355,39.5773,39.6161,23702.0
2021-02-02 12:45:00,40.82,40.83,40.79,40.81,13632.0,39.6258,39.6355,39.5967,39.6161,13632.0
2021-02-02 12:50:00,40.83,40.85,40.77,40.77,44478.0,39.6355,39.6549,39.5773,39.5773,44478.0
2021-02-02 12:55:00,40.77,40.9,40.76,40.9,20950.0,39.5773,39.7034,39.5675,39.7034,20950.0
2021-02-02 13:00:00,40.9,40.93,40.86,40.88,20416.0,39.7034,39.7326,39.6646,39.684,20416.0
2021-02-02 13:05:00,40.88,40.89,40.87,40.88,13972.0,39.684,39.6937,39.6743,39.684,13972.0
2021-02-02 13:10:00,40.87,40.89,40.85,40.85,12724.0,39.6743,39.6937,39.6549,39.6549,12724.0
2021-02-02 13:15:00,40.84,40.85,40.72,40.72,40676.0,39.6452,39.6549,39.5287,39.5287,40676.0
2021-02-02 13:20:00,40.72,40.72,40.67,40.71,49326.0,39.5287,39.5287,39.4802,39.519,49326.0
2021-02-02 13:25:00,40.7,40.76,40.7,40.73,19980.0,39.5093,39.5675,39.5093,39.5384,19980.0
2021-02-02 13:30:00,40.74,40.8,40.73,40.8,36398.0,39.5481,39.6064,39.5384,39.6064,36398.0
2021-02-02 13:35:00,40.79,40.85,40.77,40.84,16804.0,39.5967,39.6549,39.5773,39.6452,16804.0
2021-02-02 13:40:00,40.85,40.85,40.83,40.85,22302.0,39.6549,39.6549,39.6355,39.6549,22302.0
2021-02-02 13:45:00,40.85,40.88,40.82,40.82,54534.0,39.6549,39.684,39.6258,39.6258,54534.0
2021-02-02 13:50:00,40.82,40.83,40.74,40.74,25100.0,39.6258,39.6355,39.5481,39.5481,25100.0
2021-02-02 13:55:00,40.77,40.82,40.76,40.8,14604.0,39.5773,39.6258,39.5675,39.6064,14604.0
2021-02-02 14:00:00,40.8,40.83,40.76,40.8,22654.0,39.6064,39.6355,39.5675,39.6064,22654.0
2021-02-02 14:05:00,40.8,40.85,40.8,40.83,18746.0,39.6064,39.6549,39.6064,39.6355,18746.0
2021-02-02 14:10:00,40.83,40.88,40.82,40.88,16584.0,39.6355,39.684,39.6258,39.684,16584.0
2021-02-02 14:15:00,40.86,40.86,40.77,40.81,50266.0,39.6646,39.6646,39.5773,39.6161,50266.0
2021-02-02 14:20:00,40.83,40.84,40.76,40.77,39664.0,39.6355,39.6452,39.5675,39.5773,39664.0
2021-02-02 14:25:00,40.77,40.77,40.74,40.77,62018.0,39.5773,39.5773,39.5481,39.5773,62018.0
2021-02-02 14:30:00,40.79,40.85,40.76,40.85,43924.0,39.5967,39.6549,39.5675,39.6549,43924.0
2021-02-02 14:35:00,40.87,40.94,40.86,40.94,40894.0,39.6743,39.7423,39.6646,39.7423,40894.0
2021-02-02 14:40:00,40.93,40.95,40.9,40.91,37730.0,39.7326,39.752,39.7034,39.7132,37730.0
2021-02-02 14:45:00,40.91,40.94,40.9,40.92,11460.0,39.7132,39.7423,39.7034,39.7229,11460.0
2021-02-02 14:50:00,40.92,40.92,40.87,40.88,15486.0,39.7229,39.7229,39.6743,39.684,15486.0
2021-02-02 14:55:00,40.88,40.95,40.87,40.93,43240.0,39.684,39.752,39.6743,39.7326,43240.0
2021-02-02 15:00:00,40.93,40.94,40.83,40.93,27948.0,39.7326,39.7423,39.6355,39.7326,27948.0
2021-02-02 15:05:00,40.9,40.91,40.85,40.88,34782.0,39.7034,39.7132,39.6549,39.684,34782.0
2021-02-02 15:10:00,40.87,40.87,40.78,40.78,45310.0,39.6743,39.6743,39.587,39.587,45310.0
2021-02-02 15:15:00,40.77,40.82,40.72,40.8,54754.0,39.5773,39.6258,39.5287,39.6064,54754.0
2021-02-02 15:20:00,40.8,40.82,40.76,40.77,35718.0,39.6064,39.6258,39.5675,39.5773,35718.0
2021-02-02 15:25:00,40.76,40.84,40.76,40.83,70974.0,39.5675,39.6452,39.5675,39.6355,70974.0
2021-02-02 15:30:00,40.83,40.84,40.76,40.77,23904.0,39.6355,39.6452,39.5675,39.5773,23904.0
2021-02-02 15:35:00,40.77,40.8,40.73,40.77,177294.0,39.5773,39.6064,39.5384,39.5773,177294.0
2021-02-02 15:40:00,40.77,40.8,40.65,40.65,95134.0,39.5773,39.6064,39.4608,39.4608,95134.0
2021-02-02 15:45:00,40.65,40.77,40.64,40.73,116054.0,39.4608,39.5773,39.4511,39.5384,116054.0
2021-02-02 15:50:00,40.72,40.8,40.6,40.62,191376.0,39.5287,39.6064,39.4122,39.4316,191376.0
2021-02-02 15:55:00,40.6,40.65,40.4,40.44,416304.0,39.4122,39.4608,39.2181,39.2569,416304.0
2021-02-03 09:30:00,40.74,40.85,40.52,40.83,279704.0,39.5481,39.6549,39.3346,39.6355,279704.0
2021-02-03 09:35:00,40.85,40.88,40.58,40.58,249054.0,39.6549,39.684,39.3928,39.3928,249054.0
2021-02-03 09:40:00,40.56,40.73,40.56,40.63,164022.0,39.3734,39.5384,39.3734,39.4413,164022.0
2021-02-03 09:45:00,40.63,40.79,40.58,40.72,92166.0,39.4413,39.5967,39.3928,39.5287,92166.0
2021-02-03 09:50:00,40.71,40.76,40.62,40.67,82518.0,39.519,39.5675,39.4316,39.4802,82518.0
2021-02-03 09:55:00,40.68,40.89,40.65,40.89,94340.0,39.4899,39.6937,39.4608,39.6937,94340.0
2021-02-03 10:00:00,40.88,40.93,40.72,40.84,101446.0,39.684,39.7326,39.5287,39.6452,101446.0
2021-02-03 10:05:00,40.85,40.87,40.69,40.7,58096.0,39.6549,39.6743,39.4996,39.5093,58096.0
2021-02-03 10:10:00,40.72,40.73,40.49,40.55,186366.0,39.5287,39.5384,39.3054,39.3637,186366.0
2021-02-03 10:15:00,40.58,40.68,40.42,40.42,203460.0,39.3928,39.4899,39.2375,39.2375,203460.0
2021-02-03 10:20:00,40.43,40.52,40.34,40.48,188564.0,39.2472,39.3346,39.1598,39.2957,188564.0
2021-02-03 10:25:00,40.47,40.48,40.21,40.21,208694.0,39.286,39.2957,39.0336,39.0336,208694.0
2021-02-03 10:30:00,40.21,40.37,40.21,40.27,66306.0,39.0336,39.189,39.0336,39.0919,66306.0
2021-02-03 10:35:00,40.26,40.27,40.12,40.27,105622.0,39.0822,39.0919,38.9463,39.0919,105622.0
2021-02-03 10:40:00,40.24,40.46,40.23,40.43,81464.0,39.0628,39.2763,39.0531,39.2472,81464.0
2021-02-03 10:45:00,40.42,40.47,40.39,40.45,27710.0,39.2375,39.286,39.2084,39.2666,27710.0
2021-02-03 10:50:00,40.41,40.59,40.32,40.52,184822.0,39.2278,39.4025,39.1404,39.3346,184822.0
2021-02-03 10:55:00,40.5,40.55,40.48,40.48,43168.0,39.3152,39.3637,39.2957,39.2957,43168.0
2021-02-03 11:00:00,40.49,40.59,40.49,40.54,83860.0,39.3054,39.4025,39.3054,39.354,83860.0
2021-02-03 11:05:00,40.54,40.57,40.44,40.54,94440.0,39.354,39.3831,39.2569,39.354,94440.0
2021-02-03 11:10:00,40.56,40.56,40.43,40.5,22530.0,39.3734,39.3734,39.2472,39.3152,22530.0
2021-02-03 11:15:00,40.48,40.52,40.45,40.52,17546.0,39.2957,39.3346,39.2666,39.3346,17546.0
2021-02-03 11:20:00,40.52,40.63,40.52,40.61,96694.0,39.3346,39.4413,39.3346,39.4219,96694.0
2021-02-03 11:25:00,40.58,40.62,40.52,40.56,30972.0,39.3928,39.4316,39.3346,39.3734,30972.0
2021-02-03 11:30:00,40.58,40.6,40.49,40.6,26072.0,39.3928,39.4122,39.3054,39.4122,26072.0
2021-02-03 11:35:00,40.59,40.68,40.57,40.67,44246.0,39.4025,39.4899,39.3831,39.4802,44246.0
2021-02-03 11:40:00,40.67,40.76,40.63,40.74,42592.0,39.4802,39.5675,39.4413,39.5481,42592.0
2021-02-03 11:45:00,40.77,40.77,40.74,40.75,23406.0,39.5773,39.5773,39.5481,39.5578,23406.0
2021-02-03 11:50:00,40.77,40.82,40.73,40.78,90852.0,39.5773,39.6258,39.5384,39.587,90852.0
2021-02-03 11:55:00,40.77,40.83,40.77,40.82,48726.0,39.5773,39.6355,39.5773,39.6258,48726.0
2021-02-03 12:00:00,40.81,40.81,40.76,40.79,23988.0,39.6161,39.6161,39.5675,39.5967,23988.0
2021-02-03 12:05:00,40.78,40.79,40.77,40.79,12288.0,39.587,39.5967,39.5773,39.5967,12288.0
2021-02-03 12:10:00,40.79,40.79,40.72,40.72,42006.0,39.5967,39.5967,39.5287,39.5287,42006.0
2021-02-03 12:15:00,40.74,40.8,40.73,40.8,70600.0,39.5481,39.6064,39.5384,39.6064,70600.0
2021-02-03 12:20:00,40.78,40.8,40.76,40.76,38522.0,39.587,39.6064,39.5675,39.5675,38522.0
2021-02-03 12:25:00,40.76,40.77,40.74,40.76,13154.0,39.5675,39.5773,39.5481,39.5675,13154.0
2021-02-03 12:30:00,40.76,40.77,40.66,40.68,28890.0,39.5675,39.5773,39.4705,39.4899,28890.0
2021-02-03 12:35:00,40.68,40.8,40.67,40.8,69964.0,39.4899,39.6064,39.4802,39.6064,69964.0
2021-02-03 12:40:00,40.83,40.86,40.81,40.86,46504.0,39.6355,39.6646,39.6161,39.6646,46504.0
2021-02-03 12:45:00,40.85,40.89,40.85,40.86,39702.0,39.6549,39.6937,39.6549,39.6646,39702.0
2021-02-03 12:50:00,40.86,40.9,40.85,40.89,19224.0,39.6646,39.7034,39.6549,39.6937,19224.0
2021-02-03 12:55:00,40.88,40.88,40.84,40.87,50434.0,39.684,39.684,39.6452,39.6743,50434.0
2021-02-03 13:00:00,40.9,40.9,40.85,40.86,16832.0,39.7034,39.7034,39.6549,39.6646,16832.0
2021-02-03 13:05:00,40.87,40.91,40.83,40.86,46662.0,39.6743,39.7132,39.6355,39.6646,46662.0
2021-02-03 13:10:00,40.85,40.9,40.84,40.85,19738.0,39.6549,39.7034,39.6452,39.6549,19738.0
2021-02-03 13:15:00,40.87,40.88,40.8,40.82,40648.0,39.6743,39.684,39.6064,39.6258,40648.0
2021-02-03 13:20:00,40.81,40.88,40.81,40.87,18550.0,39.6161,39.684,39.6161,39.6743,18550.0
2021-02-03 13:25:00,40.88,40.9,40.86,40.88,18050.0,39.684,39.7034,39.6646,39.684,18050.0
2021-02-03 13:30:00,40.88,40.88,40.85,40.86,6500.0,39.684,39.684,39.6549,39.6646,6500.0
2021-02-03 13:35:00,40.87,41.02,40.87,41.0,97290.0,39.6743,39.8199,39.6743,39.8005,97290.0
2021-02-03 13:40:00,40.99,41.03,40.98,41.02,55072.0,39.7908,39.8296,39.7811,39.8199,55072.0
2021-02-03 13:45:00,41.01,41.02,41.0,41.01,11358.0,39.8102,39.8199,39.8005,39.8102,11358.0
2021-02-03 13:50:00,40.99,41.01,40.98,40.99,14278.0,39.7908,39.8102,39.7811,39.7908,14278.0
2021-02-03 13:55:00,40.99,41.02,40.97,41.01,36738.0,39.7908,39.8199,39.7714,39.8102,36738.0
2021-02-03 14:00:00,41.01,41.05,40.99,41.02,30236.0,39.8102,39.8491,39.7908,39.8199,30236.0
2021-02-03 14:05:00,41.02,41.1,41.01,41.1,70638.0,39.8199,39.8976,39.8102,39.8976,70638.0
2021-02-03 14:10:00,41.09,41.09,41.02,41.04,39816.0,39.8879,39.8879,39.8199,39.8394,39816.0
2021-02-03 14:15:00,41.04,41.04,40.99,41.02,18994.0,39.8394,39.8394,39.7908,39.8199,18994.0
2021-02-03 14:20:00,41.01,41.07,41.01,41.07,29662.0,39.8102,39.8685,39.8102,39.8685,29662.0
2021-02-03 14:25:00,41.08,41.09,41.06,41.06,8680.0,39.8782,39.8879,39.8588,39.8588,8680.0
2021-02-03 14:30:00,41.08,41.1,41.07,41.07,8694.0,39.8782,39.8976,39.8685,39.8685,8694.0
2021-02-03 14:35:00,41.08,41.13,41.08,41.08,146940.0,39.8782,39.9267,39.8782,39.8782,146940.0
2021-02-03 14:40:00,41.09,41.09,41.01,41.04,33140.0,39.8879,39.8879,39.8102,39.8394,33140.0
2021-02-03 14:45:00,41.02,41.07,40.99,41.02,43164.0,39.8199,39.8685,39.7908,39.8199,43164.0
2021-02-03 14:50:00,41.02,41.02,40.94,40.98,104712.0,39.8199,39.8199,39.7423,39.7811,104712.0
2021-02-03 14:55:00,40.99,41.02,40.92,40.92,73474.0,39.7908,39.8199,39.7229,39.7229,73474.0
2021-02-03 15:00:00,40.92,40.96,40.85,40.86,132472.0,39.7229,39.7617,39.6549,39.6646,132472.0
2021-02-03 15:05:00,40.88,40.97,40.85,40.96,42136.0,39.684,39.7714,39.6549,39.7617,42136.0
2021-02-03 15:10:00,40.95,40.95,40.88,40.92,26184.0,39.752,39.752,39.684,39.7229,26184.0
2021-02-03 15:15:00,40.93,40.98,40.81,40.82,121344.0,39.7326,39.7811,39.6161,39.6258,121344.0
2021-02-03 15:20:00,40.82,40.88,40.79,40.85,63010.0,39.6258,39.684,39.5967,39.6549,63010.0
2021-02-03 15:25:00,40.85,40.88,40.72,40.76,54474.0,39.6549,39.684,39.5287,39.5675,54474.0
2021-02-03 15:30:00,40.75,40.84,40.72,40.84,59276.0,39.5578,39.6452,39.5287,39.6452,59276.0
2021-02-03 15:35:00,40.83,40.84,40.75,40.75,44690.0,39.6355,39.6452,39.5578,39.5578,44690.0
2021-02-03 15:40:00,40.74,40.87,40.74,40.77,72838.0,39.5481,39.6743,39.5481,39.5773,72838.0
2021-02-03 15:45:00,40.78,40.85,40.72,40.76,117072.0,39.587,39.6549,39.5287,39.5675,117072.0
2021-02-03 15:50:00,40.76,40.78,40.63,40.71,134460.0,39.5675,39.587,39.4413,39.519,134460.0
2021-02-03 15:55:00,40.72,40.77,40.54,40.54,191952.0,39.5287,39.5773,39.354,39.354,191952.0
2021-02-04 09:30:00,40.91,41.04,40.85,40.93,255916.0,39.7132,39.8394,39.6549,39.7326,255916.0
2021-02-04 09:35:00,40.94,40.95,40.85,40.94,138948.0,39.7423,39.752,39.6549,39.7423,138948.0
2021-02-04 09:40:00,40.95,40.97,40.91,40.93,94718.0,39.752,39.7714,39.7132,39.7326,94718.0
2021-02-04 09:45:00,40.92,41.15,40.9,41.13,229770.0,39.7229,39.9461,39.7034,39.9267,229770.0
2021-02-04 09:50:00,41.15,41.15,40.98,41.04,118222.0,39.9461,39.9461,39.7811,39.8394,118222.0
2021-02-04 09:55:00,41.06,41.21,41.02,41.21,72824.0,39.8588,40.0044,39.8199,40.0044,72824.0
2021-02-04 10:00:00,41.22,41.24,41.09,41.13,99762.0,40.0141,40.0335,39.8879,39.9267,99762.0
2021-02-04 10:05:00,41.16,41.27,41.16,41.23,59242.0,39.9558,40.0626,39.9558,40.0238,59242.0
2021-02-04 10:10:00,41.21,41.3,41.21,41.23,68332.0,40.0044,40.0917,40.0044,40.0238,68332.0
2021-02-04 10:15:00,41.27,41.35,41.27,41.35,78394.0,40.0626,40.1403,40.0626,40.1403,78394.0
2021-02-04 10:20:00,41.34,41.35,41.31,41.34,65310.0,40.1306,40.1403,40.1015,40.1306,65310.0
2021-02-04 10:25:00,41.33,41.33,41.13,41.16,189164.0,40.1209,40.1209,39.9267,39.9558,189164.0
2021-02-04 10:30:00,41.15,41.21,41.11,41.15,65036.0,39.9461,40.0044,39.9073,39.9461,65036.0
2021-02-04 10:35:00,41.15,41.2,41.12,41.14,65920.0,39.9461,39.9947,39.917,39.9364,65920.0
2021-02-04 10:40:00,41.16,41.22,41.14,41.2,44554.0,39.9558,40.0141,39.9364,39.9947,44554.0
2021-02-04 10:45:00,41.2,41.23,41.16,41.21,49024.0,39.9947,40.0238,39.9558,40.0044,49024.0
2021-02-04 10:50:00,41.23,41.34,41.22,41.33,83278.0,40.0238,40.1306,40.0141,40.1209,83278.0
2021-02-04 10:55:00,41.33,41.35,41.29,41.31,55882.0,40.1209,40.1403,40.082,40.1015,55882.0
2021-02-04 11:00:00,41.31,41.43,41.29,41.42,185420.0,40.1015,40.2179,40.082,40.2082,185420.0
2021-02-04 11:05:00,41.42,41.45,41.39,41.43,76964.0,40.2082,40.2374,40.1791,40.2179,76964.0
2021-02-04 11:10:00,41.43,41.44,41.32,41.35,40668.0,40.2179,40.2277,40.1112,40.1403,40668.0
2021-02-04 11:15:00,41.38,41.42,41.37,41.37,18544.0,40.1694,40.2082,40.1597,40.1597,18544.0
2021-02-04 11:20:00,41.37,41.44,41.37,41.43,18662.0,40.1597,40.2277,40.1597,40.2179,18662.0
2021-02-04 11:25:00,41.44,41.46,41.35,41.4,97318.0,40.2277,40.2471,40.1403,40.1888,97318.0
2021-02-04 11:30:00,41.4,41.43,41.35,41.43,44074.0,40.1888,40.2179,40.1403,40.2179,44074.0
2021-02-04 11:35:00,41.42,41.43,41.4,41.4,23852.0,40.2082,40.2179,40.1888,40.1888,23852.0
2021-02-04 11:40:00,41.41,41.44,41.33,41.34,22976.0,40.1985,40.2277,40.1209,40.1306,22976.0
2021-02-04 11:45:00,41.34,41.46,41.34,41.46,72296.0,40.1306,40.2471,40.1306,40.2471,72296.0
2021-02-04 11:50:00,41.45,41.47,41.37,41.4,13950.0,40.2374,40.2568,40.1597,40.1888,13950.0
2021-02-04 11:55:00,41.4,41.43,41.39,41.42,25010.0,40.1888,40.2179,40.1791,40.2082,25010.0
2021-02-04 12:00:00,41.42,41.5,41.42,41.47,99752.0,40.2082,40.2859,40.2082,40.2568,99752.0
2021-02-04 12:05:00,41.47,41.49,41.41,41.49,14706.0,40.2568,40.2762,40.1985,40.2762,14706.0
2021-02-04 12:10:00,41.49,41.5,41.46,41.48,39006.0,40.2762,40.2859,40.2471,40.2665,39006.0
2021-02-04 12:15:00,41.49,41.52,41.48,41.5,57564.0,40.2762,40.3053,40.2665,40.2859,57564.0
2021-02-04 12:20:00,41.5,41.5,41.45,41.46,29178.0,40.2859,40.2859,40.2374,40.2471,29178.0
2021-02-04 12:25:00,41.46,41.48,41.45,41.48,21724.0,40.2471,40.2665,40.2374,40.2665,21724.0
2021-02-04 12:30:00,41.48,41.5,41.47,41.48,22860.0,40.2665,40.2859,40.2568,40.2665,22860.0
2021-02-04 12:35:00,41.49,41.55,41.47,41.47,32902.0,40.2762,40.3344,40.2568,40.2568,32902.0
2021-02-04 12:40:00,41.48,41.49,41.46,41.48,24038.0,40.2665,40.2762,40.2471,40.2665,24038.0
2021-02-04 12:45:00,41.47,41.5,41.45,41.5,5984.0,40.2568,40.2859,40.2374,40.2859,5984.0
2021-02-04 12:50:00,41.49,41.49,41.44,41.45,18858.0,40.2762,40.2762,40.2277,40.2374,18858.0
2021-02-04 12:55:00,41.45,41.47,41.44,41.47,9652.0,40.2374,40.2568,40.2277,40.2568,9652.0
2021-02-04 13:00:00,41.46,41.51,41.46,41.49,15002.0,40.2471,40.2956,40.2471,40.2762,15002.0
2021-02-04 13:05:00,41.51,41.52,41.51,41.51,7966.0,40.2956,40.3053,40.2956,40.2956,7966.0
2021-02-04 13:10:00,41.51,41.6,41.5,41.6,64048.0,40.2956,40.383,40.2859,40.383,64048.0
2021-02-04 13:15:00,41.6,41.6,41.57,41.59,73382.0,40.383,40.383,40.3538,40.3733,73382.0
2021-02-04 13:20:00,41.59,41.62,41.57,41.6,61172.0,40.3733,40.4024,40.3538,40.383,61172.0
2021-02-04 13:25:00,41.6,41.62,41.56,41.58,31020.0,40.383,40.4024,40.3441,40.3636,31020.0
2021-02-04 13:30:00,41.59,41.6,41.59,41.6,28170.0,40.3733,40.383,40.3733,40.383,28170.0
2021-02-04 13:35:00,41.6,41.62,41.6,41.6,34528.0,40.383,40.4024,40.383,40.383,34528.0
2021-02-04 13:40:00,41.6,41.63,41.6,41.6,53984.0,40.383,40.4121,40.383,40.383,53984.0
2021-02-04 13:45:00,41.6,41.65,41.6,41.65,136366.0,40.383,40.4315,40.383,40.4315,136366.0
2021-02-04 13:50:00,41.66,41.66,41.6,41.62,19900.0,40.4412,40.4412,40.383,40.4024,19900.0
2021-02-04 13:55:00,41.62,41.63,41.62,41.62,11298.0,40.4024,40.4121,40.4024,40.4024,11298.0
2021-02-04 14:00:00,41.62,41.67,41.62,41.67,25050.0,40.4024,40.4509,40.4024,40.4509,25050.0
2021-02-04 14:05:00,41.66,41.69,41.66,41.67,14030.0,40.4412,40.4703,40.4412,40.4509,14030.0
2021-02-04 14:10:00,41.66,41.67,41.6,41.63,34760.0,40.4412,40.4509,40.383,40.4121,34760.0
2021-02-04 14:15:00,41.62,41.63,41.61,41.63,20098.0,40.4024,40.4121,40.3927,40.4121,20098.0
2021-02-04 14:20:00,41.63,41.63,41.57,41.59,27276.0,40.4121,40.4121,40.3538,40.3733,27276.0
2021-02-04 14:25:00,41.59,41.62,41.59,41.6,21146.0,40.3733,40.4024,40.3733,40.383,21146.0
2021-02-04 14:30:00,41.62,41.64,41.62,41.63,38370.0,40.4024,40.4218,40.4024,40.4121,38370.0
2021-02-04 14:35:00,41.63,41.66,41.63,41.63,25672.0,40.4121,40.4412,40.4121,40.4121,25672.0
2021-02-04 14:40:00,41.62,41.63,41.62,41.63,6150.0,40.4024,40.4121,40.4024,40.4121,6150.0
2021-02-04 14:45:00,41.64,41.65,41.62,41.63,7922.0,40.4218,40.4315,40.4024,40.4121,7922.0
2021-02-04 14:50:00,41.63,41.63,41.59,41.59,21250.0,40.4121,40.4121,40.3733,40.3733,21250.0
2021-02-04 14:55:00,41.6,41.69,41.6,41.65,49854.0,40.383,40.4703,40.383,40.4315,49854.0
2021-02-04 15:00:00,41.65,41.65,41.6,41.65,29610.0,40.4315,40.4315,40.383,40.4315,29610.0
2021-02-04 15:05:00,41.63,41.65,41.62,41.63,41600.0,40.4121,40.4315,40.4024,40.4121,41600.0
2021-02-04 15:10:00,41.63,41.63,41.56,41.57,24216.0,40.4121,40.4121,40.3441,40.3538,24216.0
2021-02-04 15:15:00,41.57,41.59,41.54,41.56,18942.0,40.3538,40.3733,40.3247,40.3441,18942.0
2021-02-04 15:20:00,41.56,41.57,41.54,41.55,24346.0,40.3441,40.3538,40.3247,40.3344,24346.0
2021-02-04 15:25:00,41.54,41.59,41.53,41.57,27886.0,40.3247,40.3733,40.315,40.3538,27886.0
2021-02-04 15:30:00,41.58,41.63,41.56,41.58,54794.0,40.3636,40.4121,40.3441,40.3636,54794.0
2021-02-04 15:35:00,41.57,41.59,41.54,41.54,31054.0,40.3538,40.3733,40.3247,40.3247,31054.0
2021-02-04 15:40:00,41.54,41.68,41.54,41.59,68680.0,40.3247,40.4606,40.3247,40.3733,68680.0
2021-02-04 15:45:00,41.6,41.66,41.59,41.6,62864.0,40.383,40.4412,40.3733,40.383,62864.0
2021-02-04 15:50:00,41.59,41.71,41.59,41.71,220420.0,40.3733,40.4898,40.3733,40.4898,220420.0
2021-02-04 15:55:00,41.71,41.93,41.67,41.92,296206.0,40.4898,40.7033,40.4509,40.6936,296206.0
2021-02-05 09:30:00,42.6,42.6,42.42,42.48,679502.0,41.3537,41.3537,41.179,41.2372,679502.0
2021-02-05 09:35:00,42.46,42.46,42.32,42.38,197850.0,41.2178,41.2178,41.0819,41.1402,197850.0
2021-02-05 09:40:00,42.39,42.45,42.38,42.39,63256.0,41.1499,41.2081,41.1402,41.1499,63256.0
2021-02-05 09:45:00,42.38,42.49,42.38,42.44,105368.0,41.1402,41.2469,41.1402,41.1984,105368.0
2021-02-05 09:50:00,42.45,42.47,42.38,42.4,130384.0,41.2081,41.2275,41.1402,41.1596,130384.0
2021-02-05 09:55:00,42.38,42.38,42.21,42.24,149776.0,41.1402,41.1402,40.9751,41.0042,149776.0
2021-02-05 10:00:00,42.23,42.29,42.17,42.24,117640.0,40.9945,41.0528,40.9363,41.0042,117640.0
2021-02-05 10:05:00,42.24,42.33,42.24,42.27,57520.0,41.0042,41.0916,41.0042,41.0334,57520.0
2021-02-05 10:10:00,42.27,42.27,42.09,42.13,75684.0,41.0334,41.0334,40.8586,40.8975,75684.0
2021-02-05 10:15:00,42.15,42.15,42.04,42.04,106856.0,40.9169,40.9169,40.8101,40.8101,106856.0
2021-02-05 10:20:00,42.04,42.13,42.02,42.13,72376.0,40.8101,40.8975,40.7907,40.8975,72376.0
2021-02-05 10:25:00,42.12,42.24,42.12,42.23,121914.0,40.8878,41.0042,40.8878,40.9945,121914.0
2021-02-05 10:30:00,42.24,42.35,42.24,42.34,57530.0,41.0042,41.111,41.0042,41.1013,57530.0
2021-02-05 10:35:00,42.34,42.38,42.31,42.37,39710.0,41.1013,41.1402,41.0722,41.1304,39710.0
2021-02-05 10:40:00,42.38,42.43,42.33,42.43,40084.0,41.1402,41.1887,41.0916,41.1887,40084.0
2021-02-05 10:45:00,42.43,42.48,42.38,42.47,67218.0,41.1887,41.2372,41.1402,41.2275,67218.0
2021-02-05 10:50:00,42.47,42.51,42.46,42.49,94844.0,41.2275,41.2663,41.2178,41.2469,94844.0
2021-02-05 10:55:00,42.49,42.51,42.4,42.42,100744.0,41.2469,41.2663,41.1596,41.179,100744.0
2021-02-05 11:00:00,42.42,42.47,42.4,42.4,43386.0,41.179,41.2275,41.1596,41.1596,43386.0
2021-02-05 11:05:00,42.4,42.41,42.29,42.3,67792.0,41.1596,41.1693,41.0528,41.0625,67792.0
2021-02-05 11:10:00,42.3,42.32,42.26,42.3,77670.0,41.0625,41.0819,41.0237,41.0625,77670.0
2021-02-05 11:15:00,42.29,42.29,42.23,42.26,46942.0,41.0528,41.0528,40.9945,41.0237,46942.0
2021-02-05 11:20:00,42.25,42.35,42.24,42.35,39394.0,41.014,41.111,41.0042,41.111,39394.0
2021-02-05 11:25:00,42.3,42.34,42.26,42.32,17266.0,41.0625,41.1013,41.0237,41.0819,17266.0
2021-02-05 11:30:00,42.33,42.39,42.32,42.39,131052.0,41.0916,41.1499,41.0819,41.1499,131052.0
2021-02-05 11:35:00,42.4,42.45,42.4,42.44,39292.0,41.1596,41.2081,41.1596,41.1984,39292.0
2021-02-05 11:40:00,42.43,42.44,42.41,42.41,27718.0,41.1887,41.1984,41.1693,41.1693,27718.0
2021-02-05 11:45:00,42.43,42.44,42.41,42.42,33912.0,41.1887,41.1984,41.1693,41.179,33912.0
2021-02-05 11:50:00,42.41,42.42,42.32,42.33,35230.0,41.1693,41.179,41.0819,41.0916,35230.0
2021-02-05 11:55:00,42.32,42.37,42.29,42.3,13574.0,41.0819,41.1304,41.0528,41.0625,13574.0
2021-02-05 12:00:00,42.28,42.38,42.25,42.38,11096.0,41.0431,41.1402,41.014,41.1402,11096.0
2021-02-05 12:05:00,42.38,42.43,42.38,42.39,40568.0,41.1402,41.1887,41.1402,41.1499,40568.0
2021-02-05 12:10:00,42.39,42.43,42.39,42.42,14774.0,41.1499,41.1887,41.1499,41.179,14774.0
2021-02-05 12:15:00,42.44,42.48,42.41,42.47,78662.0,41.1984,41.2372,41.1693,41.2275,78662.0
2021-02-05 12:20:00,42.47,42.48,42.44,42.44,44334.0,41.2275,41.2372,41.1984,41.1984,44334.0
2021-02-05 12:25:00,42.43,42.48,42.43,42.48,22750.0,41.1887,41.2372,41.1887,41.2372,22750.0
2021-02-05 12:30:00,42.47,42.49,42.44,42.47,69862.0,41.2275,41.2469,41.1984,41.2275,69862.0
2021-02-05 12:35:00,42.46,42.52,42.46,42.52,49566.0,41.2178,41.2761,41.2178,41.2761,49566.0
2021-02-05 12:40:00,42.52,42.63,42.51,42.58,101398.0,41.2761,41.3828,41.2663,41.3343,101398.0
2021-02-05 12:45:00,42.58,42.62,42.56,42.58,15534.0,41.3343,41.3731,41.3149,41.3343,15534.0
2021-02-05 12:50:00,42.58,42.61,42.56,42.6,15294.0,41.3343,41.3634,41.3149,41.3537,15294.0
2021-02-05 12:55:00,42.6,42.67,42.59,42.66,38076.0,41.3537,41.4217,41.344,41.412,38076.0
2021-02-05 13:00:00,42.66,42.66,42.57,42.58,47488.0,41.412,41.412,41.3246,41.3343,47488.0
2021-02-05 13:05:00,42.58,42.59,42.54,42.56,27380.0,41.3343,41.344,41.2955,41.3149,27380.0
2021-02-05 13:10:00,42.56,42.58,42.55,42.58,16786.0,41.3149,41.3343,41.3052,41.3343,16786.0
2021-02-05 13:15:00,42.59,42.65,42.57,42.63,107098.0,41.344,41.4023,41.3246,41.3828,107098.0
2021-02-05 13:20:00,42.63,42.63,42.52,42.52,48506.0,41.3828,41.3828,41.2761,41.2761,48506.0
2021-02-05 13:25:00,42.52,42.56,42.52,42.53,29050.0,41.2761,41.3149,41.2761,41.2858,29050.0
2021-02-05 13:30:00,42.53,42.54,42.48,42.51,33660.0,41.2858,41.2955,41.2372,41.2663,33660.0
2021-02-05 13:35:00,42.5,42.55,42.5,42.53,29100.0,41.2566,41.3052,41.2566,41.2858,29100.0
2021-02-05 13:40:00,42.53,42.54,42.48,42.49,219676.0,41.2858,41.2955,41.2372,41.2469,219676.0
2021-02-05 13:45:00,42.48,42.52,42.48,42.49,56334.0,41.2372,41.2761,41.2372,41.2469,56334.0
2021-02-05 13:50:00,42.47,42.48,42.38,42.41,50378.0,41.2275,41.2372,41.1402,41.1693,50378.0
2021-02-05 13:55:00,42.41,42.43,42.37,42.38,17718.0,41.1693,41.1887,41.1304,41.1402,17718.0
2021-02-05 14:00:00,42.37,42.42,42.33,42.39,43280.0,41.1304,41.179,41.0916,41.1499,43280.0
2021-02-05 14:05:00,42.39,42.44,42.39,42.42,23324.0,41.1499,41.1984,41.1499,41.179,23324.0
2021-02-05 14:10:00,42.41,42.46,42.41,42.43,86158.0,41.1693,41.2178,41.1693,41.1887,86158.0
2021-02-05 14:15:00,42.44,42.46,42.39,42.4,14176.0,41.1984,41.2178,41.1499,41.1596,14176.0
2021-02-05 14:20:00,42.41,42.42,42.37,42.39,23646.0,41.1693,41.179,41.1304,41.1499,23646.0
2021-02-05 14:25:00,42.4,42.48,42.4,42.44,29790.0,41.1596,41.2372,41.1596,41.1984,29790.0
2021-02-05 14:30:00,42.47,42.52,42.46,42.46,35590.0,41.2275,41.2761,41.2178,41.2178,35590.0
2021-02-05 14:35:00,42.47,42.48,42.43,42.47,19264.0,41.2275,41.2372,41.1887,41.2275,19264.0
2021-02-05 14:40:00,42.48,42.48,42.42,42.42,18784.0,41.2372,41.2372,41.179,41.179,18784.0
2021-02-05 14:45:00,42.42,42.44,42.35,42.37,11724.0,41.179,41.1984,41.111,41.1304,11724.0
2021-02-05 14:50:00,42.36,42.37,42.31,42.34,31930.0,41.1207,41.1304,41.0722,41.1013,31930.0
2021-02-05 14:55:00,42.33,42.38,42.33,42.36,7012.0,41.0916,41.1402,41.0916,41.1207,7012.0
2021-02-05 15:00:00,42.36,42.36,42.26,42.27,72104.0,41.1207,41.1207,41.0237,41.0334,72104.0
2021-02-05 15:05:00,42.26,42.33,42.26,42.27,36818.0,41.0237,41.0916,41.0237,41.0334,36818.0
2021-02-05 15:10:00,42.29,42.34,42.27,42.34,31480.0,41.0528,41.1013,41.0334,41.1013,31480.0
2021-02-05 15:15:00,42.33,42.42,42.33,42.37,32698.0,41.0916,41.179,41.0916,41.1304,32698.0
2021-02-05 15:20:00,42.35,42.41,42.34,42.4,46580.0,41.111,41.1693,41.1013,41.1596,46580.0
2021-02-05 15:25:00,42.41,42.41,42.25,42.27,39502.0,41.1693,41.1693,41.014,41.0334,39502.0
2021-02-05 15:30:00,42.26,42.37,42.26,42.36,37550.0,41.0237,41.1304,41.0237,41.1207,37550.0
2021-02-05 15:35:00,42.38,42.42,42.29,42.31,60776.0,41.1402,41.179,41.0528,41.0722,60776.0
2021-02-05 15:40:00,42.31,42.35,42.27,42.3,41566.0,41.0722,41.111,41.0334,41.0625,41566.0
2021-02-05 15:45:00,42.31,42.4,42.28,42.28,66596.0,41.0722,41.1596,41.0431,41.0431,66596.0
2021-02-05 15:50:00,42.27,42.34,42.25,42.32,71984.0,41.0334,41.1013,41.014,41.0819,71984.0
2021-02-05 15:55:00,42.34,42.45,42.34,42.42,186084.0,41.1013,41.2081,41.1013,41.179,186084.0
2021-02-08 09:30:00,42.93,42.99,42.9,42.98,285090.0,41.6741,41.7323,41.6449,41.7226,285090.0
2021-02-08 09:35:00,42.97,43.02,42.88,42.92,374840.0,41.7129,41.7614,41.6255,41.6644,374840.0
2021-02-08 09:40:00,42.93,43.03,42.9,43.01,73306.0,41.6741,41.7711,41.6449,41.7517,73306.0
2021-02-08 09:45:00,43.0,43.06,42.99,43.05,112108.0,41.742,41.8003,41.7323,41.7906,112108.0
2021-02-08 09:50:00,43.07,43.1,42.99,43.01,76346.0,41.81,41.8391,41.7323,41.7517,76346.0
2021-02-08 09:55:00,43.01,43.11,42.99,43.05,49378.0,41.7517,41.8488,41.7323,41.7906,49378.0
2021-02-08 10:00:00,43.05,43.12,43.02,43.11,57396.0,41.7906,41.8585,41.7614,41.8488,57396.0
2021-02-08 10:05:00,43.12,43.13,43.09,43.12,56776.0,41.8585,41.8682,41.8294,41.8585,56776.0
2021-02-08 10:10:00,43.13,43.13,43.01,43.07,44884.0,41.8682,41.8682,41.7517,41.81,44884.0
2021-02-08 10:15:00,43.06,43.09,43.05,43.09,30856.0,41.8003,41.8294,41.7906,41.8294,30856.0
2021-02-08 10:20:00,43.09,43.1,42.98,42.98,47952.0,41.8294,41.8391,41.7226,41.7226,47952.0
2021-02-08 10:25:00,42.98,43.02,42.92,43.02,37160.0,41.7226,41.7614,41.6644,41.7614,37160.0
2021-02-08 10:30:00,43.02,43.05,42.98,43.04,39168.0,41.7614,41.7906,41.7226,41.7808,39168.0
2021-02-08 10:35:00,43.03,43.07,43.02,43.05,55298.0,41.7711,41.81,41.7614,41.7906,55298.0
2021-02-08 10:40:00,43.05,43.1,43.05,43.09,39828.0,41.7906,41.8391,41.7906,41.8294,39828.0
2021-02-08 10:45:00,43.1,43.15,43.07,43.09,56658.0,41.8391,41.8876,41.81,41.8294,56658.0
2021-02-08 10:50:00,43.1,43.1,42.99,43.02,55012.0,41.8391,41.8391,41.7323,41.7614,55012.0
2021-02-08 10:55:00,43.01,43.02,42.96,43.02,38530.0,41.7517,41.7614,41.7032,41.7614,38530.0
2021-02-08 11:00:00,43.02,43.05,42.97,42.99,25414.0,41.7614,41.7906,41.7129,41.7323,25414.0
2021-02-08 11:05:00,43.0,43.01,42.94,42.95,26058.0,41.742,41.7517,41.6838,41.6935,26058.0
2021-02-08 11:10:00,42.95,42.96,42.83,42.85,98840.0,41.6935,41.7032,41.577,41.5964,98840.0
2021-02-08 11:15:00,42.83,42.87,42.83,42.85,24748.0,41.577,41.6158,41.577,41.5964,24748.0
2021-02-08 11:20:00,42.84,42.92,42.84,42.9,38158.0,41.5867,41.6644,41.5867,41.6449,38158.0
2021-02-08 11:25:00,42.89,42.9,42.85,42.88,32188.0,41.6352,41.6449,41.5964,41.6255,32188.0
2021-02-08 11:30:00,42.89,42.9,42.73,42.76,79916.0,41.6352,41.6449,41.4799,41.509,79916.0
2021-02-08 11:35:00,42.76,42.77,42.69,42.7,66784.0,41.509,41.5187,41.4411,41.4508,66784.0
2021-02-08 11:40:00,42.7,42.74,42.63,42.69,134772.0,41.4508,41.4896,41.3828,41.4411,134772.0
2021-02-08 11:45:00,42.69,42.8,42.69,42.8,45552.0,41.4411,41.5479,41.4411,41.5479,45552.0
2021-02-08 11:50:00,42.81,42.83,42.81,42.82,58544.0,41.5576,41.577,41.5576,41.5673,58544.0
2021-02-08 11:55:00,42.82,42.88,42.8,42.81,37082.0,41.5673,41.6255,41.5479,41.5576,37082.0
2021-02-08 12:00:00,42.82,42.85,42.82,42.82,22244.0,41.5673,41.5964,41.5673,41.5673,22244.0
2021-02-08 12:05:00,42.83,42.85,42.82,42.85,36158.0,41.577,41.5964,41.5673,41.5964,36158.0
2021-02-08 12:10:00,42.85,42.93,42.85,42.93,61986.0,41.5964,41.6741,41.5964,41.6741,61986.0
2021-02-08 12:15:00,42.92,42.94,42.91,42.92,29804.0,41.6644,41.6838,41.6546,41.6644,29804.0
2021-02-08 12:20:00,42.92,42.96,42.91,42.96,20342.0,41.6644,41.7032,41.6546,41.7032,20342.0
2021-02-08 12:25:00,42.95,42.96,42.93,42.94,33810.0,41.6935,41.7032,41.6741,41.6838,33810.0
2021-02-08 12:30:00,42.93,42.93,42.91,42.93,14304.0,41.6741,41.6741,41.6546,41.6741,14304.0
2021-02-08 12:35:00,42.93,42.93,42.88,42.88,14378.0,41.6741,41.6741,41.6255,41.6255,14378.0
2021-02-08 12:40:00,42.88,42.91,42.86,42.91,9642.0,41.6255,41.6546,41.6061,41.6546,9642.0
2021-02-08 12:45:00,42.93,42.94,42.92,42.93,6000.0,41.6741,41.6838,41.6644,41.6741,6000.0
2021-02-08 12:50:00,42.88,42.91,42.88,42.9,6446.0,41.6255,41.6546,41.6255,41.6449,6446.0
2021-02-08 12:55:00,42.85,42.85,42.81,42.85,102318.0,41.5964,41.5964,41.5576,41.5964,102318.0
2021-02-08 13:00:00,42.85,42.85,42.8,42.8,28834.0,41.5964,41.5964,41.5479,41.5479,28834.0
2021-02-08 13:05:00,42.8,42.85,42.79,42.81,8840.0,41.5479,41.5964,41.5382,41.5576,8840.0
2021-02-08 13:10:00,42.81,42.85,42.81,42.83,34624.0,41.5576,41.5964,41.5576,41.577,34624.0
2021-02-08 13:15:00,42.83,42.9,42.82,42.88,26778.0,41.577,41.6449,41.5673,41.6255,26778.0
2021-02-08 13:20:00,42.88,42.9,42.84,42.85,19570.0,41.6255,41.6449,41.5867,41.5964,19570.0
2021-02-08 13:25:00,42.88,42.88,42.85,42.86,21322.0,41.6255,41.6255,41.5964,41.6061,21322.0
2021-02-08 13:30:00,42.86,42.91,42.85,42.91,21452.0,41.6061,41.6546,41.5964,41.6546,21452.0
2021-02-08 13:35:00,42.92,42.93,42.91,42.92,11362.0,41.6644,41.6741,41.6546,41.6644,11362.0
2021-02-08 13:40:00,42.92,42.93,42.91,42.92,27326.0,41.6644,41.6741,41.6546,41.6644,27326.0
2021-02-08 13:45:00,42.93,42.93,42.87,42.88,18072.0,41.6741,41.6741,41.6158,41.6255,18072.0
2021-02-08 13:50:00,42.88,42.88,42.71,42.72,146060.0,41.6255,41.6255,41.4605,41.4702,146060.0
2021-02-08 13:55:00,42.72,42.8,42.71,42.79,20790.0,41.4702,41.5479,41.4605,41.5382,20790.0
2021-02-08 14:00:00,42.78,42.84,42.77,42.83,63684.0,41.5284,41.5867,41.5187,41.577,63684.0
2021-02-08 14:05:00,42.83,42.85,42.83,42.84,12800.0,41.577,41.5964,41.577,41.5867,12800.0
2021-02-08 14:10:00,42.84,42.85,42.82,42.85,17436.0,41.5867,41.5964,41.5673,41.5964,17436.0
2021-02-08 14:15:00,42.85,42.85,42.83,42.84,4870.0,41.5964,41.5964,41.577,41.5867,4870.0
2021-02-08 14:20:00,42.82,42.9,42.8,42.85,14874.0,41.5673,41.6449,41.5479,41.5964,14874.0
2021-02-08 14:25:00,42.86,42.86,42.82,42.84,15858.0,41.6061,41.6061,41.5673,41.5867,15858.0
2021-02-08 14:30:00,42.83,42.87,42.78,42.85,18604.0,41.577,41.6158,41.5284,41.5964,18604.0
2021-02-08 14:35:00,42.85,42.88,42.84,42.86,6852.0,41.5964,41.6255,41.5867,41.6061,6852.0
2021-02-08 14:40:00,42.87,42.88,42.85,42.88,6052.0,41.6158,41.6255,41.5964,41.6255,6052.0
2021-02-08 14:45:00,42.88,42.9,42.85,42.87,5990.0,41.6255,41.6449,41.5964,41.6158,5990.0
2021-02-08 14:50:00,42.89,42.9,42.87,42.9,13300.0,41.6352,41.6449,41.6158,41.6449,13300.0
2021-02-08 14:55:00,42.9,42.96,42.89,42.95,35040.0,41.6449,41.7032,41.6352,41.6935,35040.0
2021-02-08 15:00:00,42.95,42.96,42.94,42.96,17536.0,41.6935,41.7032,41.6838,41.7032,17536.0
2021-02-08 15:05:00,42.96,42.98,42.93,42.93,41484.0,41.7032,41.7226,41.6741,41.6741,41484.0
2021-02-08 15:10:00,42.94,43.0,42.94,42.99,93732.0,41.6838,41.742,41.6838,41.7323,93732.0
2021-02-08 15:15:00,42.99,42.99,42.95,42.96,24194.0,41.7323,41.7323,41.6935,41.7032,24194.0
2021-02-08 15:20:00,42.96,43.01,42.96,42.99,18448.0,41.7032,41.7517,41.7032,41.7323,18448.0
2021-02-08 15:25:00,42.99,43.02,42.97,43.02,32624.0,41.7323,41.7614,41.7129,41.7614,32624.0
2021-02-08 15:30:00,43.02,43.06,42.99,42.99,53832.0,41.7614,41.8003,41.7323,41.7323,53832.0
2021-02-08 15:35:00,42.98,43.04,42.98,43.03,47920.0,41.7226,41.7808,41.7226,41.7711,47920.0
2021-02-08 15:40:00,43.02,43.08,43.02,43.08,58774.0,41.7614,41.8197,41.7614,41.8197,58774.0
2021-02-08 15:45:00,43.07,43.1,43.05,43.09,61498.0,41.81,41.8391,41.7906,41.8294,61498.0
2021-02-08 15:50:00,43.08,43.21,43.06,43.19,209900.0,41.8197,41.9459,41.8003,41.9265,209900.0
2021-02-08 15:55:00,43.19,43.35,43.15,43.35,307200.0,41.9265,42.0818,41.8876,42.0818,307200.0
2021-02-09 09:30:00,43.05,43.14,43.01,43.09,120840.0,41.7906,41.8779,41.7517,41.8294,120840.0
2021-02-09 09:35:00,43.1,43.16,43.02,43.02,151224.0,41.8391,41.8973,41.7614,41.7614,151224.0
2021-02-09 09:40:00,43.04,43.06,42.9,43.02,232846.0,41.7808,41.8003,41.6449,41.7614,232846.0
2021-02-09 09:45:00,43.03,43.16,43.03,43.13,135956.0,41.7711,41.8973,41.7711,41.8682,135956.0
2021-02-09 09:50:00,43.14,43.23,43.13,43.22,114170.0,41.8779,41.9653,41.8682,41.9556,114170.0
2021-02-09 09:55:00,43.21,43.27,43.2,43.21,73956.0,41.9459,42.0041,41.9362,41.9459,73956.0
2021-02-09 10:00:00,43.21,43.27,43.15,43.17,61552.0,41.9459,42.0041,41.8876,41.907,61552.0
2021-02-09 10:05:00,43.14,43.24,43.11,43.21,43922.0,41.8779,41.975,41.8488,41.9459,43922.0
2021-02-09 10:10:00,43.25,43.3,43.24,43.27,78788.0,41.9847,42.0332,41.975,42.0041,78788.0
2021-02-09 10:15:00,43.29,43.3,43.24,43.27,28594.0,42.0235,42.0332,41.975,42.0041,28594.0
2021-02-09 10:20:00,43.28,43.28,43.24,43.24,45904.0,42.0138,42.0138,41.975,41.975,45904.0
2021-02-09 10:25:00,43.26,43.29,43.2,43.24,37710.0,41.9944,42.0235,41.9362,41.975,37710.0
2021-02-09 10:30:00,43.23,43.28,43.22,43.23,48226.0,41.9653,42.0138,41.9556,41.9653,48226.0
2021-02-09 10:35:00,43.23,43.3,43.22,43.27,21640.0,41.9653,42.0332,41.9556,42.0041,21640.0
2021-02-09 10:40:00,43.29,43.32,43.26,43.26,55752.0,42.0235,42.0527,41.9944,41.9944,55752.0
2021-02-09 10:45:00,43.26,43.27,43.17,43.2,92418.0,41.9944,42.0041,41.907,41.9362,92418.0
2021-02-09 10:50:00,43.19,43.22,43.17,43.2,15372.0,41.9265,41.9556,41.907,41.9362,15372.0
2021-02-09 10:55:00,43.2,43.2,43.16,43.19,17942.0,41.9362,41.9362,41.8973,41.9265,17942.0
2021-02-09 11:00:00,43.18,43.18,43.12,43.15,36054.0,41.9167,41.9167,41.8585,41.8876,36054.0
2021-02-09 11:05:00,43.15,43.15,43.08,43.08,38124.0,41.8876,41.8876,41.8197,41.8197,38124.0
2021-02-09 11:10:00,43.07,43.08,42.99,43.07,65042.0,41.81,41.8197,41.7323,41.81,65042.0
2021-02-09 11:15:00,43.07,43.07,42.97,42.99,63970.0,41.81,41.81,41.7129,41.7323,63970.0
2021-02-09 11:20:00,42.99,43.1,42.99,43.1,61128.0,41.7323,41.8391,41.7323,41.8391,61128.0
2021-02-09 11:25:00,43.1,43.13,43.07,43.07,30012.0,41.8391,41.8682,41.81,41.81,30012.0
2021-02-09 11:30:00,43.07,43.16,43.02,43.15,50950.0,41.81,41.8973,41.7614,41.8876,50950.0
2021-02-09 11:35:00,43.14,43.21,43.14,43.17,28766.0,41.8779,41.9459,41.8779,41.907,28766.0
2021-02-09 11:40:00,43.17,43.23,43.17,43.22,12812.0,41.907,41.9653,41.907,41.9556,12812.0
2021-02-09 11:45:00,43.22,43.26,43.21,43.25,58050.0,41.9556,41.9944,41.9459,41.9847,58050.0
2021-02-09 11:50:00,43.25,43.26,43.23,43.24,21224.0,41.9847,41.9944,41.9653,41.975,21224.0
2021-02-09 11:55:00,43.23,43.23,43.19,43.19,19320.0,41.9653,41.9653,41.9265,41.9265,19320.0
2021-02-09 12:00:00,43.19,43.22,43.18,43.2,67932.0,41.9265,41.9556,41.9167,41.9362,67932.0
2021-02-09 12:05:00,43.22,43.29,43.22,43.28,52760.0,41.9556,42.0235,41.9556,42.0138,52760.0
2021-02-09 12:10:00,43.29,43.36,43.28,43.36,60652.0,42.0235,42.0915,42.0138,42.0915,60652.0
2021-02-09 12:15:00,43.37,43.37,43.32,43.32,22012.0,42.1012,42.1012,42.0527,42.0527,22012.0
2021-02-09 12:20:00,43.29,43.35,43.28,43.34,29844.0,42.0235,42.0818,42.0138,42.0721,29844.0
2021-02-09 12:25:00,43.34,43.36,43.33,43.33,81752.0,42.0721,42.0915,42.0624,42.0624,81752.0
2021-02-09 12:30:00,43.35,43.37,43.33,43.35,21974.0,42.0818,42.1012,42.0624,42.0818,21974.0
2021-02-09 12:35:00,43.35,43.37,43.33,43.37,14150.0,42.0818,42.1012,42.0624,42.1012,14150.0
2021-02-09 12:40:00,43.36,43.37,43.34,43.37,43956.0,42.0915,42.1012,42.0721,42.1012,43956.0
2021-02-09 12:45:00,43.37,43.38,43.35,43.37,22392.0,42.1012,42.1109,42.0818,42.1012,22392.0
2021-02-09 12:50:00,43.37,43.44,43.37,43.42,43068.0,42.1012,42.1691,42.1012,42.1497,43068.0
2021-02-09 12:55:00,43.42,43.43,43.35,43.4,45104.0,42.1497,42.1594,42.0818,42.1303,45104.0
2021-02-09 13:00:00,43.39,43.41,43.33,43.35,47872.0,42.1206,42.14,42.0624,42.0818,47872.0
2021-02-09 13:05:00,43.37,43.37,43.33,43.33,13040.0,42.1012,42.1012,42.0624,42.0624,13040.0
2021-02-09 13:10:00,43.35,43.37,43.32,43.33,24710.0,42.0818,42.1012,42.0527,42.0624,24710.0
2021-02-09 13:15:00,43.33,43.33,43.3,43.32,6298.0,42.0624,42.0624,42.0332,42.0527,6298.0
2021-02-09 13:20:00,43.33,43.33,43.24,43.26,22794.0,42.0624,42.0624,41.975,41.9944,22794.0
2021-02-09 13:25:00,43.27,43.29,43.24,43.24,18802.0,42.0041,42.0235,41.975,41.975,18802.0
2021-02-09 13:30:00,43.24,43.27,43.24,43.27,12478.0,41.975,42.0041,41.975,42.0041,12478.0
2021-02-09 13:35:00,43.26,43.3,43.26,43.3,10446.0,41.9944,42.0332,41.9944,42.0332,10446.0
2021-02-09 13:40:00,43.3,43.3,43.26,43.26,5200.0,42.0332,42.0332,41.9944,41.9944,5200.0
2021-02-09 13:45:00,43.27,43.28,43.24,43.24,7900.0,42.0041,42.0138,41.975,41.975,7900.0
2021-02-09 13:50:00,43.23,43.27,43.23,43.25,10886.0,41.9653,42.0041,41.9653,41.9847,10886.0
2021-02-09 13:55:00,43.26,43.32,43.26,43.29,22394.0,41.9944,42.0527,41.9944,42.0235,22394.0
2021-02-09 14:00:00,43.3,43.33,43.3,43.3,39288.0,42.0332,42.0624,42.0332,42.0332,39288.0
2021-02-09 14:05:00,43.32,43.36,43.31,43.35,11778.0,42.0527,42.0915,42.0429,42.0818,11778.0
2021-02-09 14:10:00,43.35,43.36,43.34,43.35,12576.0,42.0818,42.0915,42.0721,42.0818,12576.0
2021-02-09 14:15:00,43.35,43.38,43.35,43.38,29218.0,42.0818,42.1109,42.0818,42.1109,29218.0
2021-02-09 14:20:00,43.37,43.37,43.35,43.36,4490.0,42.1012,42.1012,42.0818,42.0915,4490.0
2021-02-09 14:25:00,43.37,43.4,43.37,43.38,21590.0,42.1012,42.1303,42.1012,42.1109,21590.0
2021-02-09 14:30:00,43.38,43.43,43.38,43.42,144290.0,42.1109,42.1594,42.1109,42.1497,144290.0
2021-02-09 14:35:00,43.42,43.45,43.41,43.43,40678.0,42.1497,42.1788,42.14,42.1594,40678.0
2021-02-09 14:40:00,43.44,43.44,43.41,43.43,21704.0,42.1691,42.1691,42.14,42.1594,21704.0
2021-02-09 14:45:00,43.41,43.44,43.4,43.43,32280.0,42.14,42.1691,42.1303,42.1594,32280.0
2021-02-09 14:50:00,43.41,43.44,43.38,43.44,14550.0,42.14,42.1691,42.1109,42.1691,14550.0
2021-02-09 14:55:00,43.44,43.44,43.42,43.42,22808.0,42.1691,42.1691,42.1497,42.1497,22808.0
2021-02-09 15:00:00,43.42,43.43,43.4,43.43,38482.0,42.1497,42.1594,42.1303,42.1594,38482.0
2021-02-09 15:05:00,43.42,43.43,43.4,43.42,10968.0,42.1497,42.1594,42.1303,42.1497,10968.0
2021-02-09 15:10:00,43.4,43.45,43.39,43.45,21642.0,42.1303,42.1788,42.1206,42.1788,21642.0
2021-02-09 15:15:00,43.45,43.45,43.4,43.41,17614.0,42.1788,42.1788,42.1303,42.14,17614.0
2021-02-09 15:20:00,43.41,43.41,43.33,43.34,30760.0,42.14,42.14,42.0624,42.0721,30760.0
2021-02-09 15:25:00,43.34,43.35,43.33,43.33,6932.0,42.0721,42.0818,42.0624,42.0624,6932.0
2021-02-09 15:30:00,43.33,43.38,43.33,43.37,38698.0,42.0624,42.1109,42.0624,42.1012,38698.0
2021-02-09 15:35:00,43.38,43.46,43.38,43.43,40680.0,42.1109,42.1886,42.1109,42.1594,40680.0
2021-02-09 15:40:00,43.44,43.44,43.38,43.41,38220.0,42.1691,42.1691,42.1109,42.14,38220.0
2021-02-09 15:45:00,43.42,43.42,43.34,43.35,26096.0,42.1497,42.1497,42.0721,42.0818,26096.0
2021-02-09 15:50:00,43.34,43.34,43.2,43.22,105564.0,42.0721,42.0721,41.9362,41.9556,105564.0
2021-02-09 15:55:00,43.22,43.26,43.13,43.24,116780.0,41.9556,41.9944,41.8682,41.975,116780.0
2021-02-10 09:30:00,43.85,43.93,43.73,43.76,249164.0,42.5671,42.6448,42.4507,42.4798,249164.0
2021-02-10 09:35:00,43.75,43.81,43.69,43.74,105946.0,42.4701,42.5283,42.4118,42.4604,105946.0
2021-02-10 09:40:00,43.76,43.76,43.68,43.74,98036.0,42.4798,42.4798,42.4021,42.4604,98036.0
2021-02-10 09:45:00,43.7,43.79,43.69,43.74,78288.0,42.4215,42.5089,42.4118,42.4604,78288.0
2021-02-10 09:50:00,43.74,43.74,43.65,43.67,96876.0,42.4604,42.4604,42.373,42.3924,96876.0
2021-02-10 09:55:00,43.67,43.7,43.62,43.68,41394.0,42.3924,42.4215,42.3439,42.4021,41394.0
2021-02-10 10:00:00,43.7,43.81,43.7,43.74,66204.0,42.4215,42.5283,42.4215,42.4604,66204.0
2021-02-10 10:05:00,43.74,43.75,43.71,43.72,18826.0,42.4604,42.4701,42.4312,42.4409,18826.0
2021-02-10 10:10:00,43.72,43.72,43.54,43.55,108960.0,42.4409,42.4409,42.2662,42.2759,108960.0
2021-02-10 10:15:00,43.54,43.55,43.37,43.38,162806.0,42.2662,42.2759,42.1012,42.1109,162806.0
2021-02-10 10:20:00,43.37,43.37,42.74,42.84,323202.0,42.1012,42.1012,41.4896,41.5867,323202.0
2021-02-10 10:25:00,42.84,43.16,42.74,42.96,151810.0,41.5867,41.8973,41.4896,41.7032,151810.0
2021-02-10 10:30:00,42.95,43.02,42.68,42.74,212288.0,41.6935,41.7614,41.4314,41.4896,212288.0
2021-02-10 10:35:00,42.78,43.04,42.76,42.82,148602.0,41.5284,41.7808,41.509,41.5673,148602.0
2021-02-10 10:40:00,42.81,42.87,42.34,42.4,216942.0,41.5576,41.6158,41.1013,41.1596,216942.0
2021-02-10 10:45:00,42.41,42.63,42.34,42.59,195006.0,41.1693,41.3828,41.1013,41.344,195006.0
2021-02-10 10:50:00,42.63,42.97,42.58,42.94,140722.0,41.3828,41.7129,41.3343,41.6838,140722.0
2021-02-10 10:55:00,42.92,43.08,42.82,43.06,88298.0,41.6644,41.8197,41.5673,41.8003,88298.0
2021-02-10 11:00:00,43.07,43.14,42.89,42.89,95960.0,41.81,41.8779,41.6352,41.6352,95960.0
2021-02-10 11:05:00,42.87,43.01,42.78,42.95,64382.0,41.6158,41.7517,41.5284,41.6935,64382.0
2021-02-10 11:10:00,43.01,43.2,42.99,43.18,78270.0,41.7517,41.9362,41.7323,41.9167,78270.0
2021-02-10 11:15:00,43.15,43.19,43.07,43.1,60446.0,41.8876,41.9265,41.81,41.8391,60446.0
2021-02-10 11:20:00,43.11,43.17,43.04,43.08,62748.0,41.8488,41.907,41.7808,41.8197,62748.0
2021-02-10 11:25:00,43.1,43.16,42.91,42.94,98500.0,41.8391,41.8973,41.6546,41.6838,98500.0
2021-02-10 11:30:00,42.94,43.07,42.79,43.03,106940.0,41.6838,41.81,41.5382,41.7711,106940.0
2021-02-10 11:35:00,43.07,43.11,42.95,43.01,40606.0,41.81,41.8488,41.6935,41.7517,40606.0
2021-02-10 11:40:00,43.01,43.02,42.95,42.96,10980.0,41.7517,41.7614,41.6935,41.7032,10980.0
2021-02-10 11:45:00,42.97,43.03,42.93,43.01,68042.0,41.7129,41.7711,41.6741,41.7517,68042.0
2021-02-10 11:50:00,43.05,43.07,42.97,43.07,27070.0,41.7906,41.81,41.7129,41.81,27070.0
2021-02-10 11:55:00,43.09,43.18,42.99,43.01,108202.0,41.8294,41.9167,41.7323,41.7517,108202.0
2021-02-10 12:00:00,43.0,43.0,42.79,42.84,117894.0,41.742,41.742,41.5382,41.5867,117894.0
2021-02-10 12:05:00,42.85,42.87,42.74,42.84,50158.0,41.5964,41.6158,41.4896,41.5867,50158.0
2021-02-10 12:10:00,42.85,43.01,42.82,42.99,58510.0,41.5964,41.7517,41.5673,41.7323,58510.0
2021-02-10 12:15:00,42.98,43.02,42.88,42.95,34426.0,41.7226,41.7614,41.6255,41.6935,34426.0
2021-02-10 12:20:00,42.97,42.97,42.74,42.74,44378.0,41.7129,41.7129,41.4896,41.4896,44378.0
2021-02-10 12:25:00,42.74,43.0,42.72,42.94,48158.0,41.4896,41.742,41.4702,41.6838,48158.0
2021-02-10 12:30:00,42.92,42.95,42.85,42.92,30218.0,41.6644,41.6935,41.5964,41.6644,30218.0
2021-02-10 12:35:00,42.93,42.95,42.84,42.87,50358.0,41.6741,41.6935,41.5867,41.6158,50358.0
2021-02-10 12:40:00,42.86,42.97,42.84,42.91,38344.0,41.6061,41.7129,41.5867,41.6546,38344.0
2021-02-10 12:45:00,42.93,43.02,42.89,43.0,25028.0,41.6741,41.7614,41.6352,41.742,25028.0
2021-02-10 12:50:00,43.0,43.1,43.0,43.05,55058.0,41.742,41.8391,41.742,41.7906,55058.0
2021-02-10 12:55:00,43.06,43.07,43.02,43.02,12948.0,41.8003,41.81,41.7614,41.7614,12948.0
2021-02-10 13:00:00,42.99,43.05,42.97,43.05,19234.0,41.7323,41.7906,41.7129,41.7906,19234.0
2021-02-10 13:05:00,43.07,43.1,43.06,43.06,14948.0,41.81,41.8391,41.8003,41.8003,14948.0
2021-02-10 13:10:00,43.05,43.07,43.0,43.05,25686.0,41.7906,41.81,41.742,41.7906,25686.0
2021-02-10 13:15:00,43.01,43.08,42.99,43.07,6932.0,41.7517,41.8197,41.7323,41.81,6932.0
2021-02-10 13:20:00,43.09,43.1,43.06,43.09,10586.0,41.8294,41.8391,41.8003,41.8294,10586.0
2021-02-10 13:25:00,43.1,43.13,43.09,43.13,36180.0,41.8391,41.8682,41.8294,41.8682,36180.0
2021-02-10 13:30:00,43.13,43.19,43.12,43.19,64284.0,41.8682,41.9265,41.8585,41.9265,64284.0
2021-02-10 13:35:00,43.18,43.19,43.13,43.17,64814.0,41.9167,41.9265,41.8682,41.907,64814.0
2021-02-10 13:40:00,43.17,43.17,43.13,43.16,31514.0,41.907,41.907,41.8682,41.8973,31514.0
2021-02-10 13:45:00,43.15,43.15,43.02,43.02,62132.0,41.8876,41.8876,41.7614,41.7614,62132.0
2021-02-10 13:50:00,43.0,43.07,42.96,43.05,27042.0,41.742,41.81,41.7032,41.7906,27042.0
2021-02-10 13:55:00,43.04,43.06,43.02,43.06,18100.0,41.7808,41.8003,41.7614,41.8003,18100.0
2021-02-10 14:00:00,43.06,43.15,42.99,43.07,52200.0,41.8003,41.8876,41.7323,41.81,52200.0
2021-02-10 14:05:00,43.08,43.13,43.05,43.08,92244.0,41.8197,41.8682,41.7906,41.8197,92244.0
2021-02-10 14:10:00,43.1,43.13,43.08,43.1,28424.0,41.8391,41.8682,41.8197,41.8391,28424.0
2021-02-10 14:15:00,43.09,43.1,43.0,43.07,21408.0,41.8294,41.8391,41.742,41.81,21408.0
2021-02-10 14:20:00,43.08,43.09,42.98,43.09,15348.0,41.8197,41.8294,41.7226,41.8294,15348.0
2021-02-10 14:25:00,43.07,43.29,43.06,43.28,55440.0,41.81,42.0235,41.8003,42.0138,55440.0
2021-02-10 14:30:00,43.31,43.45,43.23,43.41,128030.0,42.0429,42.1788,41.9653,42.14,128030.0
2021-02-10 14:35:00,43.4,43.41,43.33,43.34,37080.0,42.1303,42.14,42.0624,42.0721,37080.0
2021-02-10 14:40:00,43.35,43.41,43.35,43.38,23520.0,42.0818,42.14,42.0818,42.1109,23520.0
2021-02-10 14:45:00,43.38,43.43,43.38,43.43,17964.0,42.1109,42.1594,42.1109,42.1594,17964.0
2021-02-10 14:50:00,43.43,43.44,43.34,43.35,27920.0,42.1594,42.1691,42.0721,42.0818,27920.0
2021-02-10 14:55:00,43.35,43.44,43.35,43.43,28850.0,42.0818,42.1691,42.0818,42.1594,28850.0
2021-02-10 15:00:00,43.43,43.52,43.43,43.5,112892.0,42.1594,42.2468,42.1594,42.2274,112892.0
2021-02-10 15:05:00,43.49,43.51,43.46,43.46,29580.0,42.2177,42.2371,42.1886,42.1886,29580.0
2021-02-10 15:10:00,43.47,43.5,43.4,43.48,49228.0,42.1983,42.2274,42.1303,42.208,49228.0
2021-02-10 15:15:00,43.5,43.51,43.38,43.41,48360.0,42.2274,42.2371,42.1109,42.14,48360.0
2021-02-10 15:20:00,43.41,43.43,43.32,43.32,44998.0,42.14,42.1594,42.0527,42.0527,44998.0
2021-02-10 15:25:00,43.33,43.38,43.23,43.3,77026.0,42.0624,42.1109,41.9653,42.0332,77026.0
2021-02-10 15:30:00,43.31,43.35,43.24,43.25,92376.0,42.0429,42.0818,41.975,41.9847,92376.0
2021-02-10 15:35:00,43.26,43.27,43.06,43.06,121884.0,41.9944,42.0041,41.8003,41.8003,121884.0
2021-02-10 15:40:00,43.06,43.14,42.97,42.97,122142.0,41.8003,41.8779,41.7129,41.7129,122142.0
2021-02-10 15:45:00,42.96,43.1,42.96,43.02,66468.0,41.7032,41.8391,41.7032,41.7614,66468.0
2021-02-10 15:50:00,43.02,43.15,42.95,43.06,164590.0,41.7614,41.8876,41.6935,41.8003,164590.0
2021-02-10 15:55:00,43.08,43.21,43.01,43.2,281126.0,41.8197,41.9459,41.7517,41.9362,281126.0
2021-02-11 09:30:00,43.59,43.63,43.5,43.6,251216.0,42.3148,42.3536,42.2274,42.3245,251216.0
2021-02-11 09:35:00,43.6,43.71,43.52,43.65,201168.0,42.3245,42.4312,42.2468,42.373,201168.0
2021-02-11 09:40:00,43.65,43.66,43.55,43.56,119248.0,42.373,42.3827,42.2759,42.2856,119248.0
2021-02-11 09:45:00,43.55,43.73,43.55,43.68,123164.0,42.2759,42.4507,42.2759,42.4021,123164.0
2021-02-11 09:50:00,43.69,43.69,43.37,43.41,240944.0,42.4118,42.4118,42.1012,42.14,240944.0
2021-02-11 09:55:00,43.42,43.53,43.27,43.29,132680.0,42.1497,42.2565,42.0041,42.0235,132680.0
2021-02-11 10:00:00,43.3,43.45,43.27,43.45,51226.0,42.0332,42.1788,42.0041,42.1788,51226.0
2021-02-11 10:05:00,43.46,43.47,43.37,43.4,58596.0,42.1886,42.1983,42.1012,42.1303,58596.0
2021-02-11 10:10:00,43.4,43.46,43.36,43.44,50822.0,42.1303,42.1886,42.0915,42.1691,50822.0
2021-02-11 10:15:00,43.44,43.51,43.43,43.48,54680.0,42.1691,42.2371,42.1594,42.208,54680.0
2021-02-11 10:20:00,43.48,43.56,43.47,43.48,50282.0,42.208,42.2856,42.1983,42.208,50282.0
2021-02-11 10:25:00,43.5,43.5,43.38,43.49,38328.0,42.2274,42.2274,42.1109,42.2177,38328.0
2021-02-11 10:30:00,43.49,43.49,43.34,43.38,47698.0,42.2177,42.2177,42.0721,42.1109,47698.0
2021-02-11 10:35:00,43.39,43.48,43.38,43.44,23556.0,42.1206,42.208,42.1109,42.1691,23556.0
2021-02-11 10:40:00,43.44,43.56,43.44,43.51,39822.0,42.1691,42.2856,42.1691,42.2371,39822.0
2021-02-11 10:45:00,43.51,43.58,43.49,43.54,41440.0,42.2371,42.305,42.2177,42.2662,41440.0
2021-02-11 10:50:00,43.55,43.61,43.53,43.56,63226.0,42.2759,42.3342,42.2565,42.2856,63226.0
2021-02-11 10:55:00,43.56,43.56,43.3,43.36,147294.0,42.2856,42.2856,42.0332,42.0915,147294.0
2021-02-11 11:00:00,43.37,43.42,43.29,43.37,54922.0,42.1012,42.1497,42.0235,42.1012,54922.0
2021-02-11 11:05:00,43.35,43.38,43.3,43.33,21664.0,42.0818,42.1109,42.0332,42.0624,21664.0
2021-02-11 11:10:00,43.31,43.35,43.21,43.3,80158.0,42.0429,42.0818,41.9459,42.0332,80158.0
2021-02-11 11:15:00,43.31,43.33,43.28,43.3,33010.0,42.0429,42.0624,42.0138,42.0332,33010.0
2021-02-11 11:20:00,43.29,43.35,43.27,43.35,129552.0,42.0235,42.0818,42.0041,42.0818,129552.0
2021-02-11 11:25:00,43.38,43.4,43.35,43.35,16706.0,42.1109,42.1303,42.0818,42.0818,16706.0
2021-02-11 11:30:00,43.37,43.45,43.37,43.44,37378.0,42.1012,42.1788,42.1012,42.1691,37378.0
2021-02-11 11:35:00,43.44,43.47,43.44,43.46,29222.0,42.1691,42.1983,42.1691,42.1886,29222.0
2021-02-11 11:40:00,43.45,43.47,43.42,43.46,6082.0,42.1788,42.1983,42.1497,42.1886,6082.0
2021-02-11 11:45:00,43.46,43.47,43.4,43.43,16254.0,42.1886,42.1983,42.1303,42.1594,16254.0
2021-02-11 11:50:00,43.43,43.43,43.32,43.34,16136.0,42.1594,42.1594,42.0527,42.0721,16136.0
2021-02-11 11:55:00,43.3,43.35,43.27,43.33,25680.0,42.0332,42.0818,42.0041,42.0624,25680.0
2021-02-11 12:00:00,43.35,43.38,43.35,43.38,15022.0,42.0818,42.1109,42.0818,42.1109,15022.0
2021-02-11 12:05:00,43.38,43.38,43.24,43.25,41542.0,42.1109,42.1109,41.975,41.9847,41542.0
2021-02-11 12:10:00,43.24,43.32,43.22,43.24,70962.0,41.975,42.0527,41.9556,41.975,70962.0
2021-02-11 12:15:00,43.22,43.23,42.9,42.91,192636.0,41.9556,41.9653,41.6449,41.6546,192636.0
2021-02-11 12:20:00,42.91,43.03,42.89,42.9,149698.0,41.6546,41.7711,41.6352,41.6449,149698.0
2021-02-11 12:25:00,42.91,42.92,42.71,42.73,120814.0,41.6546,41.6644,41.4605,41.4799,120814.0
2021-02-11 12:30:00,42.73,42.91,42.72,42.85,83384.0,41.4799,41.6546,41.4702,41.5964,83384.0
2021-02-11 12:35:00,42.87,42.98,42.87,42.95,69968.0,41.6158,41.7226,41.6158,41.6935,69968.0
2021-02-11 12:40:00,42.93,42.93,42.73,42.74,82468.0,41.6741,41.6741,41.4799,41.4896,82468.0
2021-02-11 12:45:00,42.75,42.84,42.54,42.84,143784.0,41.4993,41.5867,41.2955,41.5867,143784.0
2021-02-11 12:50:00,42.85,42.86,42.69,42.79,69688.0,41.5964,41.6061,41.4411,41.5382,69688.0
2021-02-11 12:55:00,42.78,42.94,42.78,42.94,42688.0,41.5284,41.6838,41.5284,41.6838,42688.0
2021-02-11 13:00:00,42.94,42.94,42.85,42.92,79180.0,41.6838,41.6838,41.5964,41.6644,79180.0
2021-02-11 13:05:00,42.91,42.94,42.8,42.84,32160.0,41.6546,41.6838,41.5479,41.5867,32160.0
2021-02-11 13:10:00,42.81,43.0,42.77,42.99,56790.0,41.5576,41.742,41.5187,41.7323,56790.0
2021-02-11 13:15:00,42.98,43.03,42.97,42.99,47864.0,41.7226,41.7711,41.7129,41.7323,47864.0
2021-02-11 13:20:00,42.99,43.12,42.99,43.1,66768.0,41.7323,41.8585,41.7323,41.8391,66768.0
2021-02-11 13:25:00,43.11,43.11,43.05,43.06,40236.0,41.8488,41.8488,41.7906,41.8003,40236.0
2021-02-11 13:30:00,43.02,43.1,42.99,43.07,34730.0,41.7614,41.8391,41.7323,41.81,34730.0
2021-02-11 13:35:00,43.07,43.12,43.04,43.12,18754.0,41.81,41.8585,41.7808,41.8585,18754.0
2021-02-11 13:40:00,43.11,43.15,43.07,43.08,46226.0,41.8488,41.8876,41.81,41.8197,46226.0
2021-02-11 13:45:00,43.07,43.08,42.99,43.05,26332.0,41.81,41.8197,41.7323,41.7906,26332.0
2021-02-11 13:50:00,43.06,43.09,43.02,43.04,15212.0,41.8003,41.8294,41.7614,41.7808,15212.0
2021-02-11 13:55:00,43.05,43.05,42.98,42.99,35482.0,41.7906,41.7906,41.7226,41.7323,35482.0
2021-02-11 14:00:00,42.99,42.99,42.82,42.82,53154.0,41.7323,41.7323,41.5673,41.5673,53154.0
2021-02-11 14:05:00,42.81,42.91,42.8,42.87,26776.0,41.5576,41.6546,41.5479,41.6158,26776.0
2021-02-11 14:10:00,42.85,42.86,42.79,42.83,23322.0,41.5964,41.6061,41.5382,41.577,23322.0
2021-02-11 14:15:00,42.85,42.93,42.85,42.92,16596.0,41.5964,41.6741,41.5964,41.6644,16596.0
2021-02-11 14:20:00,42.93,42.97,42.76,42.9,53062.0,41.6741,41.7129,41.509,41.6449,53062.0
2021-02-11 14:25:00,42.91,42.98,42.87,42.93,22952.0,41.6546,41.7226,41.6158,41.6741,22952.0
2021-02-11 14:30:00,42.94,42.98,42.91,42.95,12060.0,41.6838,41.7226,41.6546,41.6935,12060.0
2021-02-11 14:35:00,42.95,42.95,42.84,42.85,43192.0,41.6935,41.6935,41.5867,41.5964,43192.0
2021-02-11 14:40:00,42.85,43.02,42.85,43.01,39660.0,41.5964,41.7614,41.5964,41.7517,39660.0
2021-02-11 14:45:00,43.02,43.03,42.99,43.01,27620.0,41.7614,41.7711,41.7323,41.7517,27620.0
2021-02-11 14:50:00,43.02,43.06,42.98,43.06,26564.0,41.7614,41.8003,41.7226,41.8003,26564.0
2021-02-11 14:55:00,43.06,43.1,43.01,43.09,48300.0,41.8003,41.8391,41.7517,41.8294,48300.0
2021-02-11 15:00:00,43.08,43.1,43.04,43.08,38096.0,41.8197,41.8391,41.7808,41.8197,38096.0
2021-02-11 15:05:00,43.08,43.18,43.08,43.16,55546.0,41.8197,41.9167,41.8197,41.8973,55546.0
2021-02-11 15:10:00,43.17,43.3,43.14,43.24,129772.0,41.907,42.0332,41.8779,41.975,129772.0
2021-02-11 15:15:00,43.24,43.24,43.17,43.2,69300.0,41.975,41.975,41.907,41.9362,69300.0
2021-02-11 15:20:00,43.21,43.31,43.21,43.25,58520.0,41.9459,42.0429,41.9459,41.9847,58520.0
2021-02-11 15:25:00,43.24,43.28,43.19,43.21,30138.0,41.975,42.0138,41.9265,41.9459,30138.0
2021-02-11 15:30:00,43.21,43.24,43.17,43.22,80648.0,41.9459,41.975,41.907,41.9556,80648.0
2021-02-11 15:35:00,43.22,43.23,43.17,43.18,29690.0,41.9556,41.9653,41.907,41.9167,29690.0
2021-02-11 15:40:00,43.17,43.29,43.13,43.18,121786.0,41.907,42.0235,41.8682,41.9167,121786.0
2021-02-11 15:45:00,43.17,43.37,43.17,43.27,141962.0,41.907,42.1012,41.907,42.0041,141962.0
2021-02-11 15:50:00,43.27,43.33,43.2,43.32,89876.0,42.0041,42.0624,41.9362,42.0527,89876.0
2021-02-11 15:55:00,43.33,43.49,43.29,43.4,225634.0,42.0624,42.2177,42.0235,42.1303,225634.0
2021-02-12 09:30:00,43.09,43.28,43.09,43.24,201664.0,41.8294,42.0138,41.8294,41.975,201664.0
2021-02-12 09:35:00,43.19,43.28,43.14,43.27,80408.0,41.9265,42.0138,41.8779,42.0041,80408.0
2021-02-12 09:40:00,43.29,43.32,43.26,43.28,142246.0,42.0235,42.0527,41.9944,42.0138,142246.0
2021-02-12 09:45:00,43.31,43.36,43.28,43.33,61774.0,42.0429,42.0915,42.0138,42.0624,61774.0
2021-02-12 09:50:00,43.33,43.37,43.24,43.29,81956.0,42.0624,42.1012,41.975,42.0235,81956.0
2021-02-12 09:55:00,43.27,43.31,43.26,43.27,31568.0,42.0041,42.0429,41.9944,42.0041,31568.0
2021-02-12 10:00:00,43.26,43.37,43.25,43.33,65240.0,41.9944,42.1012,41.9847,42.0624,65240.0
2021-02-12 10:05:00,43.32,43.38,43.32,43.35,62114.0,42.0527,42.1109,42.0527,42.0818,62114.0
2021-02-12 10:10:00,43.34,43.4,43.34,43.39,49040.0,42.0721,42.1303,42.0721,42.1206,49040.0
2021-02-12 10:15:00,43.4,43.4,43.26,43.29,62520.0,42.1303,42.1303,41.9944,42.0235,62520.0
2021-02-12 10:20:00,43.3,43.38,43.27,43.37,21862.0,42.0332,42.1109,42.0041,42.1012,21862.0
2021-02-12 10:25:00,43.38,43.38,43.31,43.33,17452.0,42.1109,42.1109,42.0429,42.0624,17452.0
2021-02-12 10:30:00,43.33,43.33,43.17,43.26,56904.0,42.0624,42.0624,41.907,41.9944,56904.0
2021-02-12 10:35:00,43.27,43.58,43.27,43.52,181248.0,42.0041,42.305,42.0041,42.2468,181248.0
2021-02-12 10:40:00,43.53,43.64,43.53,43.64,95720.0,42.2565,42.3633,42.2565,42.3633,95720.0
2021-02-12 10:45:00,43.64,43.65,43.58,43.61,81722.0,42.3633,42.373,42.305,42.3342,81722.0
2021-02-12 10:50:00,43.61,43.65,43.58,43.58,87120.0,42.3342,42.373,42.305,42.305,87120.0
2021-02-12 10:55:00,43.58,43.58,43.55,43.58,45532.0,42.305,42.305,42.2759,42.305,45532.0
2021-02-12 11:00:00,43.59,43.62,43.57,43.58,73450.0,42.3148,42.3439,42.2953,42.305,73450.0
2021-02-12 11:05:00,43.58,43.58,43.49,43.54,53238.0,42.305,42.305,42.2177,42.2662,53238.0
2021-02-12 11:10:00,43.54,43.63,43.53,43.59,21390.0,42.2662,42.3536,42.2565,42.3148,21390.0
2021-02-12 11:15:00,43.6,43.64,43.59,43.62,16942.0,42.3245,42.3633,42.3148,42.3439,16942.0
2021-02-12 11:20:00,43.6,43.62,43.56,43.6,14490.0,42.3245,42.3439,42.2856,42.3245,14490.0
2021-02-12 11:25:00,43.59,43.61,43.55,43.6,35548.0,42.3148,42.3342,42.2759,42.3245,35548.0
2021-02-12 11:30:00,43.62,43.67,43.6,43.66,23628.0,42.3439,42.3924,42.3245,42.3827,23628.0
2021-02-12 11:35:00,43.67,43.69,43.57,43.6,111612.0,42.3924,42.4118,42.2953,42.3245,111612.0
2021-02-12 11:40:00,43.6,43.6,43.56,43.57,31864.0,42.3245,42.3245,42.2856,42.2953,31864.0
2021-02-12 11:45:00,43.58,43.65,43.58,43.61,31008.0,42.305,42.373,42.305,42.3342,31008.0
2021-02-12 11:50:00,43.61,43.64,43.58,43.61,15330.0,42.3342,42.3633,42.305,42.3342,15330.0
2021-02-12 11:55:00,43.62,43.62,43.6,43.61,8118.0,42.3439,42.3439,42.3245,42.3342,8118.0
2021-02-12 12:00:00,43.61,43.69,43.61,43.68,49412.0,42.3342,42.4118,42.3342,42.4021,49412.0
2021-02-12 12:05:00,43.68,43.69,43.66,43.66,16640.0,42.4021,42.4118,42.3827,42.3827,16640.0
2021-02-12 12:10:00,43.66,43.67,43.65,43.65,12676.0,42.3827,42.3924,42.373,42.373,12676.0
2021-02-12 12:15:00,43.64,43.66,43.6,43.61,17650.0,42.3633,42.3827,42.3245,42.3342,17650.0
2021-02-12 12:20:00,43.6,43.6,43.58,43.6,38426.0,42.3245,42.3245,42.305,42.3245,38426.0
2021-02-12 12:25:00,43.6,43.61,43.56,43.57,19004.0,42.3245,42.3342,42.2856,42.2953,19004.0
2021-02-12 12:30:00,43.57,43.57,43.51,43.54,33516.0,42.2953,42.2953,42.2371,42.2662,33516.0
2021-02-12 12:35:00,43.52,43.54,43.48,43.52,30390.0,42.2468,42.2662,42.208,42.2468,30390.0
2021-02-12 12:40:00,43.52,43.55,43.48,43.55,38884.0,42.2468,42.2759,42.208,42.2759,38884.0
2021-02-12 12:45:00,43.54,43.58,43.54,43.58,25858.0,42.2662,42.305,42.2662,42.305,25858.0
2021-02-12 12:50:00,43.57,43.59,43.51,43.51,21008.0,42.2953,42.3148,42.2371,42.2371,21008.0
2021-02-12 12:55:00,43.52,43.57,43.52,43.55,21846.0,42.2468,42.2953,42.2468,42.2759,21846.0
2021-02-12 13:00:00,43.55,43.57,43.55,43.57,20378.0,42.2759,42.2953,42.2759,42.2953,20378.0
2021-02-12 13:05:00,43.57,43.57,43.52,43.52,18400.0,42.2953,42.2953,42.2468,42.2468,18400.0
2021-02-12 13:10:00,43.52,43.55,43.49,43.5,22142.0,42.2468,42.2759,42.2177,42.2274,22142.0
2021-02-12 13:15:00,43.51,43.54,43.38,43.41,103690.0,42.2371,42.2662,42.1109,42.14,103690.0
2021-02-12 13:20:00,43.41,43.46,43.33,43.44,106024.0,42.14,42.1886,42.0624,42.1691,106024.0
2021-02-12 13:25:00,43.46,43.48,43.44,43.47,22608.0,42.1886,42.208,42.1691,42.1983,22608.0
2021-02-12 13:30:00,43.47,43.54,43.46,43.53,37506.0,42.1983,42.2662,42.1886,42.2565,37506.0
2021-02-12 13:35:00,43.53,43.56,43.51,43.51,33234.0,42.2565,42.2856,42.2371,42.2371,33234.0
2021-02-12 13:40:00,43.52,43.54,43.49,43.49,26762.0,42.2468,42.2662,42.2177,42.2177,26762.0
2021-02-12 13:45:00,43.49,43.51,43.48,43.5,11700.0,42.2177,42.2371,42.208,42.2274,11700.0
2021-02-12 13:50:00,43.52,43.52,43.45,43.46,33256.0,42.2468,42.2468,42.1788,42.1886,33256.0
2021-02-12 13:55:00,43.47,43.47,43.38,43.43,52818.0,42.1983,42.1983,42.1109,42.1594,52818.0
2021-02-12 14:00:00,43.44,43.44,43.34,43.38,47008.0,42.1691,42.1691,42.0721,42.1109,47008.0
2021-02-12 14:05:00,43.38,43.42,43.35,43.42,55634.0,42.1109,42.1497,42.0818,42.1497,55634.0
2021-02-12 14:10:00,43.42,43.43,43.37,43.38,10050.0,42.1497,42.1594,42.1012,42.1109,10050.0
2021-02-12 14:15:00,43.38,43.42,43.35,43.42,25010.0,42.1109,42.1497,42.0818,42.1497,25010.0
2021-02-12 14:20:00,43.43,43.45,43.41,43.42,16644.0,42.1594,42.1788,42.14,42.1497,16644.0
2021-02-12 14:25:00,43.42,43.46,43.41,43.46,19392.0,42.1497,42.1886,42.14,42.1886,19392.0
2021-02-12 14:30:00,43.44,43.47,43.43,43.47,12874.0,42.1691,42.1983,42.1594,42.1983,12874.0
2021-02-12 14:35:00,43.47,43.47,43.38,43.42,35160.0,42.1983,42.1983,42.1109,42.1497,35160.0
2021-02-12 14:40:00,43.41,43.44,43.38,43.44,12314.0,42.14,42.1691,42.1109,42.1691,12314.0
2021-02-12 14:45:00,43.44,43.54,43.44,43.52,36050.0,42.1691,42.2662,42.1691,42.2468,36050.0
2021-02-12 14:50:00,43.52,43.55,43.5,43.53,83032.0,42.2468,42.2759,42.2274,42.2565,83032.0
2021-02-12 14:55:00,43.54,43.55,43.52,43.52,90232.0,42.2662,42.2759,42.2468,42.2468,90232.0
2021-02-12 15:00:00,43.53,43.56,43.5,43.53,41612.0,42.2565,42.2856,42.2274,42.2565,41612.0
2021-02-12 15:05:00,43.54,43.58,43.52,43.56,72150.0,42.2662,42.305,42.2468,42.2856,72150.0
2021-02-12 15:10:00,43.54,43.58,43.54,43.58,58538.0,42.2662,42.305,42.2662,42.305,58538.0
2021-02-12 15:15:00,43.58,43.6,43.56,43.57,49964.0,42.305,42.3245,42.2856,42.2953,49964.0
2021-02-12 15:20:00,43.57,43.61,43.57,43.6,34748.0,42.2953,42.3342,42.2953,42.3245,34748.0
2021-02-12 15:25:00,43.6,43.63,43.6,43.63,29830.0,42.3245,42.3536,42.3245,42.3536,29830.0
2021-02-12 15:30:00,43.62,43.67,43.62,43.67,100122.0,42.3439,42.3924,42.3439,42.3924,100122.0
2021-02-12 15:35:00,43.66,43.8,43.65,43.79,230934.0,42.3827,42.5186,42.373,42.5089,230934.0
2021-02-12 15:40:00,43.79,43.84,43.77,43.77,54016.0,42.5089,42.5574,42.4895,42.4895,54016.0
2021-02-12 15:45:00,43.78,43.88,43.77,43.87,70850.0,42.4992,42.5963,42.4895,42.5866,70850.0
2021-02-12 15:50:00,43.88,44.07,43.87,44.02,242686.0,42.5963,42.7807,42.5866,42.7322,242686.0
2021-02-12 15:55:00,44.04,44.12,43.98,44.06,325522.0,42.7516,42.8292,42.6933,42.771,325522.0
2021-02-16 09:30:00,44.47,44.52,44.35,44.46,716870.0,43.169,43.2175,43.0525,43.1593,716870.0
2021-02-16 09:35:00,44.45,44.47,44.27,44.38,203540.0,43.1496,43.169,42.9749,43.0816,203540.0
2021-02-16 09:40:00,44.4,44.52,44.24,44.51,187020.0,43.1011,43.2175,42.9457,43.2078,187020.0
2021-02-16 09:45:00,44.51,44.54,44.47,44.49,89972.0,43.2078,43.237,43.169,43.1884,89972.0
2021-02-16 09:50:00,44.49,44.51,44.38,44.51,59454.0,43.1884,43.2078,43.0816,43.2078,59454.0
2021-02-16 09:55:00,44.51,44.52,44.4,44.41,34826.0,43.2078,43.2175,43.1011,43.1108,34826.0
2021-02-16 10:00:00,44.4,44.48,44.32,44.42,75408.0,43.1011,43.1787,43.0234,43.1205,75408.0
2021-02-16 10:05:00,44.41,44.43,44.33,44.4,111180.0,43.1108,43.1302,43.0331,43.1011,111180.0
2021-02-16 10:10:00,44.39,44.4,44.16,44.16,197612.0,43.0913,43.1011,42.8681,42.8681,197612.0
2021-02-16 10:15:00,44.17,44.31,44.1,44.31,120514.0,42.8778,43.0137,42.8098,43.0137,120514.0
2021-02-16 10:20:00,44.31,44.36,44.29,44.36,53170.0,43.0137,43.0622,42.9943,43.0622,53170.0
2021-02-16 10:25:00,44.35,44.51,44.35,44.49,104320.0,43.0525,43.2078,43.0525,43.1884,104320.0
2021-02-16 10:30:00,44.5,44.54,44.48,44.52,77360.0,43.1981,43.237,43.1787,43.2175,77360.0
2021-02-16 10:35:00,44.51,44.54,44.5,44.54,57960.0,43.2078,43.237,43.1981,43.237,57960.0
2021-02-16 10:40:00,44.54,44.54,44.44,44.47,42880.0,43.237,43.237,43.1399,43.169,42880.0
2021-02-16 10:45:00,44.47,44.48,44.16,44.21,167550.0,43.169,43.1787,42.8681,42.9166,167550.0
2021-02-16 10:50:00,44.22,44.27,43.99,44.0,343560.0,42.9263,42.9749,42.7031,42.7128,343560.0
2021-02-16 10:55:00,43.99,44.25,43.96,44.21,145370.0,42.7031,42.9554,42.6739,42.9166,145370.0
2021-02-16 11:00:00,44.22,44.27,44.19,44.25,77862.0,42.9263,42.9749,42.8972,42.9554,77862.0
2021-02-16 11:05:00,44.24,44.26,44.07,44.09,79524.0,42.9457,42.9652,42.7807,42.8001,79524.0
2021-02-16 11:10:00,44.09,44.2,44.09,44.16,62856.0,42.8001,42.9069,42.8001,42.8681,62856.0
2021-02-16 11:15:00,44.14,44.18,44.07,44.15,44656.0,42.8487,42.8875,42.7807,42.8584,44656.0
2021-02-16 11:20:00,44.13,44.18,44.02,44.05,64716.0,42.839,42.8875,42.7322,42.7613,64716.0
2021-02-16 11:25:00,44.02,44.06,43.96,44.02,117158.0,42.7322,42.771,42.6739,42.7322,117158.0
2021-02-16 11:30:00,43.99,44.06,43.88,44.04,159274.0,42.7031,42.771,42.5963,42.7516,159274.0
2021-02-16 11:35:00,44.05,44.12,44.04,44.1,118760.0,42.7613,42.8292,42.7516,42.8098,118760.0
2021-02-16 11:40:00,44.1,44.13,44.06,44.07,84542.0,42.8098,42.839,42.771,42.7807,84542.0
2021-02-16 11:45:00,44.06,44.06,43.9,43.9,88764.0,42.771,42.771,42.6157,42.6157,88764.0
2021-02-16 11:50:00,43.9,43.96,43.79,43.94,154322.0,42.6157,42.6739,42.5089,42.6545,154322.0
2021-02-16 11:55:00,43.93,43.95,43.82,43.84,80680.0,42.6448,42.6642,42.538,42.5574,80680.0
2021-02-16 12:00:00,43.82,44.0,43.77,43.95,92316.0,42.538,42.7128,42.4895,42.6642,92316.0
2021-02-16 12:05:00,43.92,43.94,43.67,43.68,114894.0,42.6351,42.6545,42.3924,42.4021,114894.0
2021-02-16 12:10:00,43.67,43.98,43.66,43.96,77316.0,42.3924,42.6933,42.3827,42.6739,77316.0
2021-02-16 12:15:00,43.94,43.99,43.9,43.94,78444.0,42.6545,42.7031,42.6157,42.6545,78444.0
2021-02-16 12:20:00,43.94,44.08,43.94,44.06,78376.0,42.6545,42.7904,42.6545,42.771,78376.0
2021-02-16 12:25:00,44.05,44.12,44.04,44.1,86500.0,42.7613,42.8292,42.7516,42.8098,86500.0
2021-02-16 12:30:00,44.1,44.12,44.07,44.08,59552.0,42.8098,42.8292,42.7807,42.7904,59552.0
2021-02-16 12:35:00,44.09,44.13,43.98,43.99,84034.0,42.8001,42.839,42.6933,42.7031,84034.0
2021-02-16 12:40:00,44.0,44.08,43.99,43.99,168914.0,42.7128,42.7904,42.7031,42.7031,168914.0
2021-02-16 12:45:00,44.0,44.05,43.98,44.01,36274.0,42.7128,42.7613,42.6933,42.7225,36274.0
2021-02-16 12:50:00,44.0,44.1,43.98,44.07,19284.0,42.7128,42.8098,42.6933,42.7807,19284.0
2021-02-16 12:55:00,44.08,44.12,44.07,44.12,20096.0,42.7904,42.8292,42.7807,42.8292,20096.0
2021-02-16 13:00:00,44.11,44.18,44.09,44.15,31820.0,42.8195,42.8875,42.8001,42.8584,31820.0
2021-02-16 13:05:00,44.16,44.16,44.11,44.11,9200.0,42.8681,42.8681,42.8195,42.8195,9200.0
2021-02-16 13:10:00,44.12,44.15,44.1,44.12,28424.0,42.8292,42.8584,42.8098,42.8292,28424.0
2021-02-16 13:15:00,44.12,44.15,44.06,44.07,23240.0,42.8292,42.8584,42.771,42.7807,23240.0
2021-02-16 13:20:00,44.06,44.14,44.05,44.14,14120.0,42.771,42.8487,42.7613,42.8487,14120.0
2021-02-16 13:25:00,44.16,44.16,44.08,44.13,14236.0,42.8681,42.8681,42.7904,42.839,14236.0
2021-02-16 13:30:00,44.11,44.19,44.11,44.19,19830.0,42.8195,42.8972,42.8195,42.8972,19830.0
2021-02-16 13:35:00,44.19,44.22,44.11,44.13,37572.0,42.8972,42.9263,42.8195,42.839,37572.0
2021-02-16 13:40:00,44.15,44.15,44.02,44.06,52222.0,42.8584,42.8584,42.7322,42.771,52222.0
2021-02-16 13:45:00,44.09,44.1,44.05,44.08,25000.0,42.8001,42.8098,42.7613,42.7904,25000.0
2021-02-16 13:50:00,44.1,44.1,44.01,44.04,10200.0,42.8098,42.8098,42.7225,42.7516,10200.0
2021-02-16 13:55:00,44.03,44.04,43.98,43.99,47648.0,42.7419,42.7516,42.6933,42.7031,47648.0
2021-02-16 14:00:00,43.99,44.06,43.99,44.06,34172.0,42.7031,42.771,42.7031,42.771,34172.0
2021-02-16 14:05:00,44.07,44.1,44.07,44.09,9860.0,42.7807,42.8098,42.7807,42.8001,9860.0
2021-02-16 14:10:00,44.05,44.1,44.02,44.09,17706.0,42.7613,42.8098,42.7322,42.8001,17706.0
2021-02-16 14:15:00,44.09,44.14,44.08,44.13,19804.0,42.8001,42.8487,42.7904,42.839,19804.0
2021-02-16 14:20:00,44.15,44.17,44.13,44.17,16734.0,42.8584,42.8778,42.839,42.8778,16734.0
2021-02-16 14:25:00,44.17,44.22,44.13,44.22,31070.0,42.8778,42.9263,42.839,42.9263,31070.0
2021-02-16 14:30:00,44.21,44.25,44.19,44.23,53088.0,42.9166,42.9554,42.8972,42.936,53088.0
2021-02-16 14:35:00,44.23,44.24,44.14,44.18,26458.0,42.936,42.9457,42.8487,42.8875,26458.0
2021-02-16 14:40:00,44.16,44.18,44.13,44.15,39656.0,42.8681,42.8875,42.839,42.8584,39656.0
2021-02-16 14:45:00,44.16,44.17,44.09,44.13,14174.0,42.8681,42.8778,42.8001,42.839,14174.0
2021-02-16 14:50:00,44.13,44.13,43.98,44.02,42636.0,42.839,42.839,42.6933,42.7322,42636.0
2021-02-16 14:55:00,44.02,44.12,44.02,44.1,14612.0,42.7322,42.8292,42.7322,42.8098,14612.0
2021-02-16 15:00:00,44.09,44.09,43.95,44.09,65064.0,42.8001,42.8001,42.6642,42.8001,65064.0
2021-02-16 15:05:00,44.08,44.14,44.08,44.12,23764.0,42.7904,42.8487,42.7904,42.8292,23764.0
2021-02-16 15:10:00,44.12,44.12,44.01,44.06,39296.0,42.8292,42.8292,42.7225,42.771,39296.0
2021-02-16 15:15:00,44.05,44.14,43.98,43.98,50808.0,42.7613,42.8487,42.6933,42.6933,50808.0
2021-02-16 15:20:00,44.01,44.09,44.01,44.04,22758.0,42.7225,42.8001,42.7225,42.7516,22758.0
2021-02-16 15:25:00,44.06,44.11,44.02,44.06,24210.0,42.771,42.8195,42.7322,42.771,24210.0
2021-02-16 15:30:00,44.05,44.09,43.99,44.09,39126.0,42.7613,42.8001,42.7031,42.8001,39126.0
2021-02-16 15:35:00,44.09,44.13,43.92,43.94,27828.0,42.8001,42.839,42.6351,42.6545,27828.0
2021-02-16 15:40:00,43.96,44.07,43.94,44.02,35892.0,42.6739,42.7807,42.6545,42.7322,35892.0
2021-02-16 15:45:00,44.06,44.07,43.96,43.98,72558.0,42.771,42.7807,42.6739,42.6933,72558.0
2021-02-16 15:50:00,43.99,44.02,43.83,44.01,191496.0,42.7031,42.7322,42.5477,42.7225,191496.0
2021-02-16 15:55:00,44.0,44.04,43.91,43.92,240732.0,42.7128,42.7516,42.6254,42.6351,240732.0
2021-02-17 09:30:00,43.27,43.37,43.07,43.19,386972.0,42.0041,42.1012,41.81,41.9265,386972.0
2021-02-17 09:35:00,43.19,43.33,42.92,43.18,379512.0,41.9265,42.0624,41.6644,41.9167,379512.0
2021-02-17 09:40:00,43.16,43.41,43.12,43.31,189970.0,41.8973,42.14,41.8585,42.0429,189970.0
2021-02-17 09:45:00,43.31,43.5,43.25,43.47,182498.0,42.0429,42.2274,41.9847,42.1983,182498.0
2021-02-17 09:50:00,43.49,43.71,43.48,43.61,252028.0,42.2177,42.4312,42.208,42.3342,252028.0
2021-02-17 09:55:00,43.62,43.67,43.49,43.49,80900.0,42.3439,42.3924,42.2177,42.2177,80900.0
2021-02-17 10:00:00,43.49,43.64,43.47,43.48,142112.0,42.2177,42.3633,42.1983,42.208,142112.0
2021-02-17 10:05:00,43.5,43.67,43.42,43.67,121410.0,42.2274,42.3924,42.1497,42.3924,121410.0
2021-02-17 10:10:00,43.65,43.71,43.43,43.49,157998.0,42.373,42.4312,42.1594,42.2177,157998.0
2021-02-17 10:15:00,43.46,43.48,43.37,43.46,30238.0,42.1886,42.208,42.1012,42.1886,30238.0
2021-02-17 10:20:00,43.47,43.56,43.24,43.26,190294.0,42.1983,42.2856,41.975,41.9944,190294.0
2021-02-17 10:25:00,43.25,43.34,43.22,43.31,70668.0,41.9847,42.0721,41.9556,42.0429,70668.0
2021-02-17 10:30:00,43.29,43.36,43.17,43.27,108852.0,42.0235,42.0915,41.907,42.0041,108852.0
2021-02-17 10:35:00,43.27,43.44,43.27,43.36,71844.0,42.0041,42.1691,42.0041,42.0915,71844.0
2021-02-17 10:40:00,43.34,43.46,43.22,43.28,210452.0,42.0721,42.1886,41.9556,42.0138,210452.0
2021-02-17 10:45:00,43.3,43.56,43.22,43.54,134290.0,42.0332,42.2856,41.9556,42.2662,134290.0
2021-02-17 10:50:00,43.54,43.57,43.47,43.49,88420.0,42.2662,42.2953,42.1983,42.2177,88420.0
2021-02-17 10:55:00,43.52,43.6,43.51,43.55,57104.0,42.2468,42.3245,42.2371,42.2759,57104.0
2021-02-17 11:00:00,43.54,43.57,43.33,43.33,52104.0,42.2662,42.2953,42.0624,42.0624,52104.0
2021-02-17 11:05:00,43.33,43.4,43.23,43.33,101138.0,42.0624,42.1303,41.9653,42.0624,101138.0
2021-02-17 11:10:00,43.31,43.31,43.18,43.21,37146.0,42.0429,42.0429,41.9167,41.9459,37146.0
2021-02-17 11:15:00,43.17,43.17,43.02,43.02,129142.0,41.907,41.907,41.7614,41.7614,129142.0
2021-02-17 11:20:00,43.01,43.19,43.01,43.1,107660.0,41.7517,41.9265,41.7517,41.8391,107660.0
2021-02-17 11:25:00,43.1,43.25,43.02,43.2,101682.0,41.8391,41.9847,41.7614,41.9362,101682.0
2021-02-17 11:30:00,43.17,43.26,42.97,43.09,96326.0,41.907,41.9944,41.7129,41.8294,96326.0
2021-02-17 11:35:00,43.1,43.14,42.99,43.0,52640.0,41.8391,41.8779,41.7323,41.742,52640.0
2021-02-17 11:40:00,43.0,43.21,42.98,43.09,165158.0,41.742,41.9459,41.7226,41.8294,165158.0
2021-02-17 11:45:00,43.08,43.26,43.0,43.23,103864.0,41.8197,41.9944,41.742,41.9653,103864.0
2021-02-17 11:50:00,43.21,43.31,43.19,43.3,142792.0,41.9459,42.0429,41.9265,42.0332,142792.0
2021-02-17 11:55:00,43.29,43.38,43.24,43.31,96970.0,42.0235,42.1109,41.975,42.0429,96970.0
2021-02-17 12:00:00,43.33,43.4,43.32,43.38,79076.0,42.0624,42.1303,42.0527,42.1109,79076.0
2021-02-17 12:05:00,43.38,43.38,43.29,43.37,34146.0,42.1109,42.1109,42.0235,42.1012,34146.0
2021-02-17 12:10:00,43.35,43.38,43.27,43.29,55738.0,42.0818,42.1109,42.0041,42.0235,55738.0
2021-02-17 12:15:00,43.33,43.37,43.29,43.32,37388.0,42.0624,42.1012,42.0235,42.0527,37388.0
2021-02-17 12:20:00,43.29,43.35,43.27,43.34,27558.0,42.0235,42.0818,42.0041,42.0721,27558.0
2021-02-17 12:25:00,43.35,43.45,43.32,43.45,87816.0,42.0818,42.1788,42.0527,42.1788,87816.0
2021-02-17 12:30:00,43.45,43.5,43.42,43.48,56894.0,42.1788,42.2274,42.1497,42.208,56894.0
2021-02-17 12:35:00,43.48,43.48,43.43,43.47,24124.0,42.208,42.208,42.1594,42.1983,24124.0
2021-02-17 12:40:00,43.47,43.53,43.46,43.52,36028.0,42.1983,42.2565,42.1886,42.2468,36028.0
2021-02-17 12:45:00,43.52,43.59,43.51,43.57,83992.0,42.2468,42.3148,42.2371,42.2953,83992.0
2021-02-17 12:50:00,43.56,43.57,43.51,43.51,34346.0,42.2856,42.2953,42.2371,42.2371,34346.0
2021-02-17 12:55:00,43.5,43.54,43.48,43.49,26830.0,42.2274,42.2662,42.208,42.2177,26830.0
2021-02-17 13:00:00,43.5,43.57,43.47,43.56,84306.0,42.2274,42.2953,42.1983,42.2856,84306.0
2021-02-17 13:05:00,43.54,43.67,43.54,43.65,81486.0,42.2662,42.3924,42.2662,42.373,81486.0
2021-02-17 13:10:00,43.65,43.65,43.6,43.6,24786.0,42.373,42.373,42.3245,42.3245,24786.0
2021-02-17 13:15:00,43.61,43.63,43.59,43.62,19754.0,42.3342,42.3536,42.3148,42.3439,19754.0
2021-02-17 13:20:00,43.62,43.62,43.58,43.6,19304.0,42.3439,42.3439,42.305,42.3245,19304.0
2021-02-17 13:25:00,43.59,43.67,43.52,43.66,36804.0,42.3148,42.3924,42.2468,42.3827,36804.0
2021-02-17 13:30:00,43.65,43.66,43.6,43.61,24120.0,42.373,42.3827,42.3245,42.3342,24120.0
2021-02-17 13:35:00,43.63,43.63,43.57,43.62,20484.0,42.3536,42.3536,42.2953,42.3439,20484.0
2021-02-17 13:40:00,43.62,43.66,43.61,43.62,24536.0,42.3439,42.3827,42.3342,42.3439,24536.0
2021-02-17 13:45:00,43.58,43.61,43.55,43.55,25728.0,42.305,42.3342,42.2759,42.2759,25728.0
2021-02-17 13:50:00,43.56,43.65,43.54,43.63,46016.0,42.2856,42.373,42.2662,42.3536,46016.0
2021-02-17 13:55:00,43.63,43.65,43.55,43.57,26320.0,42.3536,42.373,42.2759,42.2953,26320.0
2021-02-17 14:00:00,43.58,43.79,43.57,43.74,135506.0,42.305,42.5089,42.2953,42.4604,135506.0
2021-02-17 14:05:00,43.75,43.86,43.73,43.82,70562.0,42.4701,42.5769,42.4507,42.538,70562.0
2021-02-17 14:10:00,43.8,43.81,43.76,43.76,25230.0,42.5186,42.5283,42.4798,42.4798,25230.0
2021-02-17 14:15:00,43.77,43.77,43.71,43.75,23698.0,42.4895,42.4895,42.4312,42.4701,23698.0
2021-02-17 14:20:00,43.76,43.76,43.65,43.67,77064.0,42.4798,42.4798,42.373,42.3924,77064.0
2021-02-17 14:25:00,43.66,43.67,43.59,43.6,20898.0,42.3827,42.3924,42.3148,42.3245,20898.0
2021-02-17 14:30:00,43.6,43.64,43.57,43.63,17054.0,42.3245,42.3633,42.2953,42.3536,17054.0
2021-02-17 14:35:00,43.63,43.7,43.6,43.69,95824.0,42.3536,42.4215,42.3245,42.4118,95824.0
2021-02-17 14:40:00,43.68,43.71,43.63,43.71,27068.0,42.4021,42.4312,42.3536,42.4312,27068.0
2021-02-17 14:45:00,43.71,43.76,43.71,43.74,12742.0,42.4312,42.4798,42.4312,42.4604,12742.0
2021-02-17 14:50:00,43.73,43.74,43.71,43.73,12434.0,42.4507,42.4604,42.4312,42.4507,12434.0
2021-02-17 14:55:00,43.75,43.8,43.74,43.77,64890.0,42.4701,42.5186,42.4604,42.4895,64890.0
2021-02-17 15:00:00,43.75,43.82,43.74,43.82,35710.0,42.4701,42.538,42.4604,42.538,35710.0
2021-02-17 15:05:00,43.82,43.87,43.82,43.86,94280.0,42.538,42.5866,42.538,42.5769,94280.0
2021-02-17 15:10:00,43.85,43.85,43.81,43.84,67480.0,42.5671,42.5671,42.5283,42.5574,67480.0
2021-02-17 15:15:00,43.83,43.87,43.82,43.84,57312.0,42.5477,42.5866,42.538,42.5574,57312.0
2021-02-17 15:20:00,43.85,43.94,43.85,43.92,125398.0,42.5671,42.6545,42.5671,42.6351,125398.0
2021-02-17 15:25:00,43.93,43.93,43.87,43.88,89204.0,42.6448,42.6448,42.5866,42.5963,89204.0
2021-02-17 15:30:00,43.87,43.9,43.83,43.9,38530.0,42.5866,42.6157,42.5477,42.6157,38530.0
2021-02-17 15:35:00,43.91,43.98,43.91,43.95,95620.0,42.6254,42.6933,42.6254,42.6642,95620.0
2021-02-17 15:40:00,43.95,43.99,43.88,43.9,61836.0,42.6642,42.7031,42.5963,42.6157,61836.0
2021-02-17 15:45:00,43.9,43.97,43.88,43.96,108064.0,42.6157,42.6836,42.5963,42.6739,108064.0
2021-02-17 15:50:00,43.97,44.02,43.95,43.96,171462.0,42.6836,42.7322,42.6642,42.6739,171462.0
2021-02-17 15:55:00,43.97,44.02,43.9,43.96,272882.0,42.6836,42.7322,42.6157,42.6739,272882.0
2021-02-18 09:30:00,43.0,43.03,42.83,42.99,263178.0,41.742,41.7711,41.577,41.7323,263178.0
2021-02-18 09:35:00,42.98,43.23,42.93,42.97,232814.0,41.7226,41.9653,41.6741,41.7129,232814.0
2021-02-18 09:40:00,42.94,43.05,42.77,42.98,217398.0,41.6838,41.7906,41.5187,41.7226,217398.0
2021-02-18 09:45:00,42.95,43.14,42.91,43.06,157730.0,41.6935,41.8779,41.6546,41.8003,157730.0
2021-02-18 09:50:00,43.06,43.06,42.9,42.91,152832.0,41.8003,41.8003,41.6449,41.6546,152832.0
2021-02-18 09:55:00,42.92,43.13,42.87,43.09,120294.0,41.6644,41.8682,41.6158,41.8294,120294.0
2021-02-18 10:00:00,43.07,43.09,42.95,42.95,113260.0,41.81,41.8294,41.6935,41.6935,113260.0
2021-02-18 10:05:00,42.95,42.96,42.59,42.68,351000.0,41.6935,41.7032,41.344,41.4314,351000.0
2021-02-18 10:10:00,42.71,42.88,42.65,42.77,140218.0,41.4605,41.6255,41.4023,41.5187,140218.0
2021-02-18 10:15:00,42.77,42.79,42.6,42.63,175268.0,41.5187,41.5382,41.3537,41.3828,175268.0
2021-02-18 10:20:00,42.66,42.7,42.48,42.49,232446.0,41.412,41.4508,41.2372,41.2469,232446.0
2021-02-18 10:25:00,42.51,42.62,42.43,42.62,213954.0,41.2663,41.3731,41.1887,41.3731,213954.0
2021-02-18 10:30:00,42.6,42.6,42.38,42.55,178514.0,41.3537,41.3537,41.1402,41.3052,178514.0
2021-02-18 10:35:00,42.52,42.76,42.52,42.73,118208.0,41.2761,41.509,41.2761,41.4799,118208.0
2021-02-18 10:40:00,42.71,42.79,42.67,42.74,123632.0,41.4605,41.5382,41.4217,41.4896,123632.0
2021-02-18 10:45:00,42.71,42.85,42.67,42.8,117078.0,41.4605,41.5964,41.4217,41.5479,117078.0
2021-02-18 10:50:00,42.81,42.92,42.74,42.92,81794.0,41.5576,41.6644,41.4896,41.6644,81794.0
2021-02-18 10:55:00,42.92,42.96,42.78,42.8,114744.0,41.6644,41.7032,41.5284,41.5479,114744.0
2021-02-18 11:00:00,42.8,42.88,42.71,42.84,77714.0,41.5479,41.6255,41.4605,41.5867,77714.0
2021-02-18 11:05:00,42.84,42.92,42.74,42.79,77104.0,41.5867,41.6644,41.4896,41.5382,77104.0
2021-02-18 11:10:00,42.81,42.88,42.74,42.88,70398.0,41.5576,41.6255,41.4896,41.6255,70398.0
2021-02-18 11:15:00,42.9,43.08,42.9,43.0,155872.0,41.6449,41.8197,41.6449,41.742,155872.0
2021-02-18 11:20:00,43.01,43.05,42.92,42.94,67220.0,41.7517,41.7906,41.6644,41.6838,67220.0
2021-02-18 11:25:00,42.96,42.99,42.87,42.88,32142.0,41.7032,41.7323,41.6158,41.6255,32142.0
2021-02-18 11:30:00,42.88,42.93,42.82,42.86,69752.0,41.6255,41.6741,41.5673,41.6061,69752.0
2021-02-18 11:35:00,42.85,42.93,42.74,42.74,53066.0,41.5964,41.6741,41.4896,41.4896,53066.0
2021-02-18 11:40:00,42.77,42.79,42.72,42.74,25590.0,41.5187,41.5382,41.4702,41.4896,25590.0
2021-02-18 11:45:00,42.73,42.75,42.7,42.73,23536.0,41.4799,41.4993,41.4508,41.4799,23536.0
2021-02-18 11:50:00,42.73,42.8,42.71,42.79,34968.0,41.4799,41.5479,41.4605,41.5382,34968.0
2021-02-18 11:55:00,42.78,42.8,42.7,42.78,39604.0,41.5284,41.5479,41.4508,41.5284,39604.0
2021-02-18 12:00:00,42.75,42.75,42.61,42.64,77832.0,41.4993,41.4993,41.3634,41.3925,77832.0
2021-02-18 12:05:00,42.6,42.63,42.54,42.6,69288.0,41.3537,41.3828,41.2955,41.3537,69288.0
2021-02-18 12:10:00,42.62,42.74,42.58,42.7,99128.0,41.3731,41.4896,41.3343,41.4508,99128.0
2021-02-18 12:15:00,42.68,42.77,42.64,42.77,53438.0,41.4314,41.5187,41.3925,41.5187,53438.0
2021-02-18 12:20:00,42.77,42.85,42.77,42.83,31168.0,41.5187,41.5964,41.5187,41.577,31168.0
2021-02-18 12:25:00,42.85,42.88,42.81,42.88,30942.0,41.5964,41.6255,41.5576,41.6255,30942.0
2021-02-18 12:30:00,42.87,42.87,42.78,42.82,26266.0,41.6158,41.6158,41.5284,41.5673,26266.0
2021-02-18 12:35:00,42.82,42.85,42.81,42.84,57090.0,41.5673,41.5964,41.5576,41.5867,57090.0
2021-02-18 12:40:00,42.84,42.88,42.84,42.85,15556.0,41.5867,41.6255,41.5867,41.5964,15556.0
2021-02-18 12:45:00,42.86,42.95,42.85,42.9,28742.0,41.6061,41.6935,41.5964,41.6449,28742.0
2021-02-18 12:50:00,42.9,42.91,42.77,42.78,48900.0,41.6449,41.6546,41.5187,41.5284,48900.0
2021-02-18 12:55:00,42.79,42.91,42.79,42.86,25130.0,41.5382,41.6546,41.5382,41.6061,25130.0
2021-02-18 13:00:00,42.85,42.86,42.74,42.81,24070.0,41.5964,41.6061,41.4896,41.5576,24070.0
2021-02-18 13:05:00,42.79,42.86,42.77,42.82,18216.0,41.5382,41.6061,41.5187,41.5673,18216.0
2021-02-18 13:10:00,42.83,42.83,42.77,42.77,5156.0,41.577,41.577,41.5187,41.5187,5156.0
2021-02-18 13:15:00,42.84,43.0,42.81,42.96,38574.0,41.5867,41.742,41.5576,41.7032,38574.0
2021-02-18 13:20:00,42.98,43.2,42.96,43.18,232496.0,41.7226,41.9362,41.7032,41.9167,232496.0
2021-02-18 13:25:00,43.2,43.27,43.15,43.23,126160.0,41.9362,42.0041,41.8876,41.9653,126160.0
2021-02-18 13:30:00,43.26,43.32,43.24,43.29,54864.0,41.9944,42.0527,41.975,42.0235,54864.0
2021-02-18 13:35:00,43.27,43.3,43.21,43.25,38674.0,42.0041,42.0332,41.9459,41.9847,38674.0
2021-02-18 13:40:00,43.24,43.24,43.19,43.22,32694.0,41.975,41.975,41.9265,41.9556,32694.0
2021-02-18 13:45:00,43.24,43.26,43.22,43.25,16106.0,41.975,41.9944,41.9556,41.9847,16106.0
2021-02-18 13:50:00,43.25,43.3,43.23,43.25,37842.0,41.9847,42.0332,41.9653,41.9847,37842.0
2021-02-18 13:55:00,43.24,43.29,43.21,43.23,41496.0,41.975,42.0235,41.9459,41.9653,41496.0
2021-02-18 14:00:00,43.23,43.42,43.22,43.41,119416.0,41.9653,42.1497,41.9556,42.14,119416.0
2021-02-18 14:05:00,43.41,43.46,43.35,43.36,116014.0,42.14,42.1886,42.0818,42.0915,116014.0
2021-02-18 14:10:00,43.37,43.4,43.32,43.38,46012.0,42.1012,42.1303,42.0527,42.1109,46012.0
2021-02-18 14:15:00,43.38,43.44,43.34,43.37,38328.0,42.1109,42.1691,42.0721,42.1012,38328.0
2021-02-18 14:20:00,43.36,43.41,43.35,43.41,19540.0,42.0915,42.14,42.0818,42.14,19540.0
2021-02-18 14:25:00,43.38,43.41,43.36,43.38,78090.0,42.1109,42.14,42.0915,42.1109,78090.0
2021-02-18 14:30:00,43.38,43.46,43.38,43.46,67890.0,42.1109,42.1886,42.1109,42.1886,67890.0
2021-02-18 14:35:00,43.45,43.47,43.42,43.45,33170.0,42.1788,42.1983,42.1497,42.1788,33170.0
2021-02-18 14:40:00,43.45,43.46,43.37,43.4,25824.0,42.1788,42.1886,42.1012,42.1303,25824.0
2021-02-18 14:45:00,43.4,43.43,43.37,43.38,18380.0,42.1303,42.1594,42.1012,42.1109,18380.0
2021-02-18 14:50:00,43.37,43.38,43.29,43.33,96374.0,42.1012,42.1109,42.0235,42.0624,96374.0
2021-02-18 14:55:00,43.34,43.52,43.33,43.48,153948.0,42.0721,42.2468,42.0624,42.208,153948.0
2021-02-18 15:00:00,43.48,43.54,43.44,43.52,86896.0,42.208,42.2662,42.1691,42.2468,86896.0
2021-02-18 15:05:00,43.52,43.6,43.49,43.59,143164.0,42.2468,42.3245,42.2177,42.3148,143164.0
2021-02-18 15:10:00,43.59,43.6,43.56,43.6,62690.0,42.3148,42.3245,42.2856,42.3245,62690.0
2021-02-18 15:15:00,43.59,43.61,43.53,43.54,69042.0,42.3148,42.3342,42.2565,42.2662,69042.0
2021-02-18 15:20:00,43.52,43.53,43.47,43.48,27356.0,42.2468,42.2565,42.1983,42.208,27356.0
2021-02-18 15:25:00,43.51,43.58,43.51,43.52,41440.0,42.2371,42.305,42.2371,42.2468,41440.0
2021-02-18 15:30:00,43.54,43.62,43.54,43.55,54524.0,42.2662,42.3439,42.2662,42.2759,54524.0
2021-02-18 15:35:00,43.56,43.64,43.55,43.57,51438.0,42.2856,42.3633,42.2759,42.2953,51438.0
2021-02-18 15:40:00,43.56,43.58,43.52,43.58,49010.0,42.2856,42.305,42.2468,42.305,49010.0
2021-02-18 15:45:00,43.57,43.63,43.44,43.45,106094.0,42.2953,42.3536,42.1691,42.1788,106094.0
2021-02-18 15:50:00,43.45,43.51,43.37,43.4,139388.0,42.1788,42.2371,42.1012,42.1303,139388.0
2021-02-18 15:55:00,43.41,43.43,43.27,43.4,228800.0,42.14,42.1594,42.0041,42.1303,228800.0
2021-02-19 09:30:00,43.84,43.89,43.69,43.73,263386.0,42.5574,42.606,42.4118,42.4507,263386.0
2021-02-19 09:35:00,43.71,43.74,43.59,43.66,174818.0,42.4312,42.4604,42.3148,42.3827,174818.0
2021-02-19 09:40:00,43.63,43.68,43.52,43.67,167542.0,42.3536,42.4021,42.2468,42.3924,167542.0
2021-02-19 09:45:00,43.67,43.68,43.49,43.55,104564.0,42.3924,42.4021,42.2177,42.2759,104564.0
2021-02-19 09:50:00,43.55,43.68,43.53,43.66,68702.0,42.2759,42.4021,42.2565,42.3827,68702.0
2021-02-19 09:55:00,43.67,43.82,43.62,43.81,117190.0,42.3924,42.538,42.3439,42.5283,117190.0
2021-02-19 10:00:00,43.82,43.85,43.7,43.73,137016.0,42.538,42.5671,42.4215,42.4507,137016.0
2021-02-19 10:05:00,43.74,43.8,43.7,43.72,62664.0,42.4604,42.5186,42.4215,42.4409,62664.0
2021-02-19 10:10:00,43.73,43.74,43.59,43.63,119790.0,42.4507,42.4604,42.3148,42.3536,119790.0
2021-02-19 10:15:00,43.66,43.7,43.62,43.64,42360.0,42.3827,42.4215,42.3439,42.3633,42360.0
2021-02-19 10:20:00,43.61,43.77,43.58,43.76,100914.0,42.3342,42.4895,42.305,42.4798,100914.0
2021-02-19 10:25:00,43.76,43.8,43.69,43.69,71868.0,42.4798,42.5186,42.4118,42.4118,71868.0
2021-02-19 10:30:00,43.69,43.73,43.63,43.68,103238.0,42.4118,42.4507,42.3536,42.4021,103238.0
2021-02-19 10:35:00,43.67,43.78,43.67,43.77,46010.0,42.3924,42.4992,42.3924,42.4895,46010.0
2021-02-19 10:40:00,43.77,43.85,43.7,43.74,102876.0,42.4895,42.5671,42.4215,42.4604,102876.0
2021-02-19 10:45:00,43.74,43.77,43.7,43.71,32128.0,42.4604,42.4895,42.4215,42.4312,32128.0
2021-02-19 10:50:00,43.73,43.76,43.7,43.73,16864.0,42.4507,42.4798,42.4215,42.4507,16864.0
2021-02-19 10:55:00,43.73,43.83,43.72,43.81,48902.0,42.4507,42.5477,42.4409,42.5283,48902.0
2021-02-19 11:00:00,43.81,43.87,43.8,43.85,112230.0,42.5283,42.5866,42.5186,42.5671,112230.0
2021-02-19 11:05:00,43.86,43.92,43.83,43.88,191364.0,42.5769,42.6351,42.5477,42.5963,191364.0
2021-02-19 11:10:00,43.88,43.9,43.8,43.82,37354.0,42.5963,42.6157,42.5186,42.538,37354.0
2021-02-19 11:15:00,43.83,43.83,43.76,43.81,37796.0,42.5477,42.5477,42.4798,42.5283,37796.0
2021-02-19 11:20:00,43.81,43.87,43.81,43.87,24522.0,42.5283,42.5866,42.5283,42.5866,24522.0
2021-02-19 11:25:00,43.87,43.9,43.87,43.89,64324.0,42.5866,42.6157,42.5866,42.606,64324.0
2021-02-19 11:30:00,43.9,43.93,43.85,43.86,52312.0,42.6157,42.6448,42.5671,42.5769,52312.0
2021-02-19 11:35:00,43.85,43.9,43.85,43.85,44740.0,42.5671,42.6157,42.5671,42.5671,44740.0
2021-02-19 11:40:00,43.85,43.87,43.81,43.83,177388.0,42.5671,42.5866,42.5283,42.5477,177388.0
2021-02-19 11:45:00,43.83,43.88,43.79,43.8,59548.0,42.5477,42.5963,42.5089,42.5186,59548.0
2021-02-19 11:50:00,43.79,43.82,43.76,43.78,45100.0,42.5089,42.538,42.4798,42.4992,45100.0
2021-02-19 11:55:00,43.8,43.81,43.72,43.73,118098.0,42.5186,42.5283,42.4409,42.4507,118098.0
2021-02-19 12:00:00,43.72,43.74,43.65,43.74,88798.0,42.4409,42.4604,42.373,42.4604,88798.0
2021-02-19 12:05:00,43.73,43.74,43.63,43.66,54842.0,42.4507,42.4604,42.3536,42.3827,54842.0
2021-02-19 12:10:00,43.67,43.68,43.61,43.67,45934.0,42.3924,42.4021,42.3342,42.3924,45934.0
2021-02-19 12:15:00,43.68,43.71,43.54,43.55,69866.0,42.4021,42.4312,42.2662,42.2759,69866.0
2021-02-19 12:20:00,43.54,43.58,43.41,43.45,178336.0,42.2662,42.305,42.14,42.1788,178336.0
2021-02-19 12:25:00,43.46,43.54,43.45,43.47,45810.0,42.1886,42.2662,42.1788,42.1983,45810.0
2021-02-19 12:30:00,43.45,43.5,43.37,43.37,144626.0,42.1788,42.2274,42.1012,42.1012,144626.0
2021-02-19 12:35:00,43.38,43.41,43.33,43.41,78314.0,42.1109,42.14,42.0624,42.14,78314.0
2021-02-19 12:40:00,43.38,43.41,43.28,43.41,42030.0,42.1109,42.14,42.0138,42.14,42030.0
2021-02-19 12:45:00,43.37,43.46,43.33,43.34,40422.0,42.1012,42.1886,42.0624,42.0721,40422.0
2021-02-19 12:50:00,43.33,43.35,43.2,43.22,72980.0,42.0624,42.0818,41.9362,41.9556,72980.0
2021-02-19 12:55:00,43.24,43.35,43.18,43.34,67120.0,41.975,42.0818,41.9167,42.0721,67120.0
2021-02-19 13:00:00,43.34,43.38,43.25,43.28,49478.0,42.0721,42.1109,41.9847,42.0138,49478.0
2021-02-19 13:05:00,43.3,43.31,43.11,43.13,96074.0,42.0332,42.0429,41.8488,41.8682,96074.0
2021-02-19 13:10:00,43.1,43.27,43.09,43.2,90068.0,41.8391,42.0041,41.8294,41.9362,90068.0
2021-02-19 13:15:00,43.18,43.3,43.15,43.2,37796.0,41.9167,42.0332,41.8876,41.9362,37796.0
2021-02-19 13:20:00,43.2,43.3,43.17,43.3,50810.0,41.9362,42.0332,41.907,42.0332,50810.0
2021-02-19 13:25:00,43.3,43.31,43.26,43.27,48038.0,42.0332,42.0429,41.9944,42.0041,48038.0
2021-02-19 13:30:00,43.27,43.3,43.14,43.19,47870.0,42.0041,42.0332,41.8779,41.9265,47870.0
2021-02-19 13:35:00,43.2,43.34,43.17,43.33,66186.0,41.9362,42.0721,41.907,42.0624,66186.0
2021-02-19 13:40:00,43.32,43.43,43.32,43.41,101136.0,42.0527,42.1594,42.0527,42.14,101136.0
2021-02-19 13:45:00,43.42,43.42,43.35,43.38,22584.0,42.1497,42.1497,42.0818,42.1109,22584.0
2021-02-19 13:50:00,43.38,43.39,43.31,43.39,33870.0,42.1109,42.1206,42.0429,42.1206,33870.0
2021-02-19 13:55:00,43.38,43.43,43.35,43.41,63366.0,42.1109,42.1594,42.0818,42.14,63366.0
2021-02-19 14:00:00,43.41,43.46,43.4,43.41,72530.0,42.14,42.1886,42.1303,42.14,72530.0
2021-02-19 14:05:00,43.41,43.45,43.36,43.38,72396.0,42.14,42.1788,42.0915,42.1109,72396.0
2021-02-19 14:10:00,43.4,43.4,43.34,43.35,34650.0,42.1303,42.1303,42.0721,42.0818,34650.0
2021-02-19 14:15:00,43.35,43.48,43.34,43.44,57452.0,42.0818,42.208,42.0721,42.1691,57452.0
2021-02-19 14:20:00,43.42,43.42,43.21,43.22,79944.0,42.1497,42.1497,41.9459,41.9556,79944.0
2021-02-19 14:25:00,43.23,43.25,43.03,43.06,230954.0,41.9653,41.9847,41.7711,41.8003,230954.0
2021-02-19 14:30:00,43.08,43.21,43.07,43.13,78978.0,41.8197,41.9459,41.81,41.8682,78978.0
2021-02-19 14:35:00,43.14,43.17,43.11,43.15,39570.0,41.8779,41.907,41.8488,41.8876,39570.0
2021-02-19 14:40:00,43.13,43.2,43.09,43.19,48342.0,41.8682,41.9362,41.8294,41.9265,48342.0
2021-02-19 14:45:00,43.18,43.27,43.15,43.19,55278.0,41.9167,42.0041,41.8876,41.9265,55278.0
2021-02-19 14:50:00,43.2,43.2,43.13,43.19,146702.0,41.9362,41.9362,41.8682,41.9265,146702.0
2021-02-19 14:55:00,43.19,43.29,43.19,43.27,47018.0,41.9265,42.0235,41.9265,42.0041,47018.0
2021-02-19 15:00:00,43.27,43.32,43.22,43.27,48682.0,42.0041,42.0527,41.9556,42.0041,48682.0
2021-02-19 15:05:00,43.27,43.27,43.2,43.21,61076.0,42.0041,42.0041,41.9362,41.9459,61076.0
2021-02-19 15:10:00,43.23,43.42,43.23,43.31,147446.0,41.9653,42.1497,41.9653,42.0429,147446.0
2021-02-19 15:15:00,43.32,43.38,43.27,43.37,60292.0,42.0527,42.1109,42.0041,42.1012,60292.0
2021-02-19 15:20:00,43.37,43.37,43.3,43.31,45360.0,42.1012,42.1012,42.0332,42.0429,45360.0
2021-02-19 15:25:00,43.3,43.35,43.27,43.35,65110.0,42.0332,42.0818,42.0041,42.0818,65110.0
2021-02-19 15:30:00,43.33,43.45,43.33,43.34,81994.0,42.0624,42.1788,42.0624,42.0721,81994.0
2021-02-19 15:35:00,43.33,43.45,43.31,43.42,69324.0,42.0624,42.1788,42.0429,42.1497,69324.0
2021-02-19 15:40:00,43.42,43.45,43.25,43.25,67666.0,42.1497,42.1788,41.9847,41.9847,67666.0
2021-02-19 15:45:00,43.24,43.38,43.23,43.27,167278.0,41.975,42.1109,41.9653,42.0041,167278.0
2021-02-19 15:50:00,43.29,43.31,43.09,43.12,179514.0,42.0235,42.0429,41.8294,41.8585,179514.0
2021-02-19 15:55:00,43.13,43.16,42.99,43.16,298582.0,41.8682,41.8973,41.7323,41.8973,298582.0
2021-02-22 09:30:00,42.15,42.34,42.06,42.1,364864.0,40.9169,41.1013,40.8295,40.8683,364864.0
2021-02-22 09:35:00,42.09,42.52,42.08,42.38,229282.0,40.8586,41.2761,40.8489,41.1402,229282.0
2021-02-22 09:40:00,42.35,42.41,42.17,42.33,235864.0,41.111,41.1693,40.9363,41.0916,235864.0
2021-02-22 09:45:00,42.36,42.49,42.33,42.46,145100.0,41.1207,41.2469,41.0916,41.2178,145100.0
2021-02-22 09:50:00,42.46,42.52,42.38,42.51,111722.0,41.2178,41.2761,41.1402,41.2663,111722.0
2021-02-22 09:55:00,42.52,42.56,42.4,42.47,97800.0,41.2761,41.3149,41.1596,41.2275,97800.0
2021-02-22 10:00:00,42.48,42.59,42.46,42.51,41842.0,41.2372,41.344,41.2178,41.2663,41842.0
2021-02-22 10:05:00,42.51,42.54,42.42,42.49,76752.0,41.2663,41.2955,41.179,41.2469,76752.0
2021-02-22 10:10:00,42.49,42.67,42.46,42.58,83950.0,41.2469,41.4217,41.2178,41.3343,83950.0
2021-02-22 10:15:00,42.57,42.57,42.21,42.26,233146.0,41.3246,41.3246,40.9751,41.0237,233146.0
2021-02-22 10:20:00,42.25,42.35,42.21,42.23,129134.0,41.014,41.111,40.9751,40.9945,129134.0
2021-02-22 10:25:00,42.23,42.33,42.2,42.33,63412.0,40.9945,41.0916,40.9654,41.0916,63412.0
2021-02-22 10:30:00,42.32,42.34,42.22,42.27,122992.0,41.0819,41.1013,40.9848,41.0334,122992.0
2021-02-22 10:35:00,42.27,42.35,42.21,42.33,134342.0,41.0334,41.111,40.9751,41.0916,134342.0
2021-02-22 10:40:00,42.33,42.49,42.29,42.46,106222.0,41.0916,41.2469,41.0528,41.2178,106222.0
2021-02-22 10:45:00,42.46,42.47,42.42,42.42,61472.0,41.2178,41.2275,41.179,41.179,61472.0
2021-02-22 10:50:00,42.42,42.42,42.12,42.15,153916.0,41.179,41.179,40.8878,40.9169,153916.0
2021-02-22 10:55:00,42.15,42.24,42.13,42.22,102714.0,40.9169,41.0042,40.8975,40.9848,102714.0
2021-02-22 11:00:00,42.21,42.31,42.18,42.21,60212.0,40.9751,41.0722,40.946,40.9751,60212.0
2021-02-22 11:05:00,42.22,42.29,42.14,42.22,74668.0,40.9848,41.0528,40.9072,40.9848,74668.0
2021-02-22 11:10:00,42.24,42.35,42.11,42.32,93192.0,41.0042,41.111,40.8781,41.0819,93192.0
2021-02-22 11:15:00,42.31,42.43,42.25,42.41,69746.0,41.0722,41.1887,41.014,41.1693,69746.0
2021-02-22 11:20:00,42.41,42.5,42.41,42.47,82104.0,41.1693,41.2566,41.1693,41.2275,82104.0
2021-02-22 11:25:00,42.49,42.51,42.44,42.44,27548.0,41.2469,41.2663,41.1984,41.1984,27548.0
2021-02-22 11:30:00,42.46,42.48,42.37,42.37,68078.0,41.2178,41.2372,41.1304,41.1304,68078.0
2021-02-22 11:35:00,42.38,42.55,42.38,42.52,44304.0,41.1402,41.3052,41.1402,41.2761,44304.0
2021-02-22 11:40:00,42.51,42.52,42.45,42.48,30848.0,41.2663,41.2761,41.2081,41.2372,30848.0
2021-02-22 11:45:00,42.48,42.52,42.4,42.4,21988.0,41.2372,41.2761,41.1596,41.1596,21988.0
2021-02-22 11:50:00,42.46,42.52,42.44,42.45,43852.0,41.2178,41.2761,41.1984,41.2081,43852.0
2021-02-22 11:55:00,42.46,42.49,42.41,42.49,23938.0,41.2178,41.2469,41.1693,41.2469,23938.0
2021-02-22 12:00:00,42.49,42.49,42.38,42.42,40648.0,41.2469,41.2469,41.1402,41.179,40648.0
2021-02-22 12:05:00,42.43,42.45,42.36,42.38,39408.0,41.1887,41.2081,41.1207,41.1402,39408.0
2021-02-22 12:10:00,42.38,42.41,42.34,42.41,46862.0,41.1402,41.1693,41.1013,41.1693,46862.0
2021-02-22 12:15:00,42.39,42.45,42.33,42.42,82210.0,41.1499,41.2081,41.0916,41.179,82210.0
2021-02-22 12:20:00,42.42,42.48,42.4,42.4,18334.0,41.179,41.2372,41.1596,41.1596,18334.0
2021-02-22 12:25:00,42.38,42.54,42.38,42.49,46474.0,41.1402,41.2955,41.1402,41.2469,46474.0
2021-02-22 12:30:00,42.5,42.54,42.43,42.54,21046.0,41.2566,41.2955,41.1887,41.2955,21046.0
2021-02-22 12:35:00,42.55,42.65,42.52,42.61,96450.0,41.3052,41.4023,41.2761,41.3634,96450.0
2021-02-22 12:40:00,42.6,42.66,42.57,42.61,31978.0,41.3537,41.412,41.3246,41.3634,31978.0
2021-02-22 12:45:00,42.63,42.65,42.6,42.64,24374.0,41.3828,41.4023,41.3537,41.3925,24374.0
2021-02-22 12:50:00,42.62,42.69,42.6,42.68,63158.0,41.3731,41.4411,41.3537,41.4314,63158.0
2021-02-22 12:55:00,42.68,42.76,42.66,42.73,130350.0,41.4314,41.509,41.412,41.4799,130350.0
2021-02-22 13:00:00,42.73,42.75,42.66,42.67,80396.0,41.4799,41.4993,41.412,41.4217,80396.0
2021-02-22 13:05:00,42.67,42.71,42.64,42.67,59206.0,41.4217,41.4605,41.3925,41.4217,59206.0
2021-02-22 13:10:00,42.7,42.73,42.66,42.71,48268.0,41.4508,41.4799,41.412,41.4605,48268.0
2021-02-22 13:15:00,42.71,42.76,42.71,42.73,16308.0,41.4605,41.509,41.4605,41.4799,16308.0
2021-02-22 13:20:00,42.73,42.84,42.73,42.81,54400.0,41.4799,41.5867,41.4799,41.5576,54400.0
2021-02-22 13:25:00,42.78,42.88,42.78,42.88,18998.0,41.5284,41.6255,41.5284,41.6255,18998.0
2021-02-22 13:30:00,42.88,42.94,42.88,42.9,85576.0,41.6255,41.6838,41.6255,41.6449,85576.0
2021-02-22 13:35:00,42.92,42.95,42.91,42.93,34730.0,41.6644,41.6935,41.6546,41.6741,34730.0
2021-02-22 13:40:00,42.95,42.96,42.91,42.94,35350.0,41.6935,41.7032,41.6546,41.6838,35350.0
2021-02-22 13:45:00,42.94,42.98,42.91,42.91,64588.0,41.6838,41.7226,41.6546,41.6546,64588.0
2021-02-22 13:50:00,42.94,42.96,42.93,42.93,10592.0,41.6838,41.7032,41.6741,41.6741,10592.0
2021-02-22 13:55:00,42.97,43.0,42.92,42.94,64078.0,41.7129,41.742,41.6644,41.6838,64078.0
2021-02-22 14:00:00,42.94,42.96,42.9,42.9,41344.0,41.6838,41.7032,41.6449,41.6449,41344.0
2021-02-22 14:05:00,42.92,42.93,42.88,42.88,50800.0,41.6644,41.6741,41.6255,41.6255,50800.0
2021-02-22 14:10:00,42.88,42.88,42.8,42.8,401918.0,41.6255,41.6255,41.5479,41.5479,401918.0
2021-02-22 14:15:00,42.8,42.9,42.8,42.85,49516.0,41.5479,41.6449,41.5479,41.5964,49516.0
2021-02-22 14:20:00,42.86,42.87,42.83,42.85,23652.0,41.6061,41.6158,41.577,41.5964,23652.0
2021-02-22 14:25:00,42.85,42.9,42.85,42.89,35692.0,41.5964,41.6449,41.5964,41.6352,35692.0
2021-02-22 14:30:00,42.88,42.91,42.85,42.87,37422.0,41.6255,41.6546,41.5964,41.6158,37422.0
2021-02-22 14:35:00,42.87,42.88,42.83,42.84,23422.0,41.6158,41.6255,41.577,41.5867,23422.0
2021-02-22 14:40:00,42.83,42.85,42.82,42.83,57714.0,41.577,41.5964,41.5673,41.577,57714.0
2021-02-22 14:45:00,42.82,42.84,42.76,42.76,45390.0,41.5673,41.5867,41.509,41.509,45390.0
2021-02-22 14:50:00,42.79,42.84,42.72,42.72,55398.0,41.5382,41.5867,41.4702,41.4702,55398.0
2021-02-22 14:55:00,42.73,42.78,42.72,42.77,35266.0,41.4799,41.5284,41.4702,41.5187,35266.0
2021-02-22 15:00:00,42.77,42.77,42.66,42.67,23036.0,41.5187,41.5187,41.412,41.4217,23036.0
2021-02-22 15:05:00,42.67,42.68,42.58,42.6,34888.0,41.4217,41.4314,41.3343,41.3537,34888.0
2021-02-22 15:10:00,42.63,42.63,42.49,42.56,83998.0,41.3828,41.3828,41.2469,41.3149,83998.0
2021-02-22 15:15:00,42.54,42.62,42.53,42.53,70158.0,41.2955,41.3731,41.2858,41.2858,70158.0
2021-02-22 15:20:00,42.54,42.58,42.45,42.48,36852.0,41.2955,41.3343,41.2081,41.2372,36852.0
2021-02-22 15:25:00,42.46,42.5,42.35,42.37,67174.0,41.2178,41.2566,41.111,41.1304,67174.0
2021-02-22 15:30:00,42.37,42.48,42.35,42.4,63262.0,41.1304,41.2372,41.111,41.1596,63262.0
2021-02-22 15:35:00,42.4,42.41,42.28,42.34,142386.0,41.1596,41.1693,41.0431,41.1013,142386.0
2021-02-22 15:40:00,42.33,42.38,42.24,42.33,118796.0,41.0916,41.1402,41.0042,41.0916,118796.0
2021-02-22 15:45:00,42.34,42.43,42.33,42.37,112686.0,41.1013,41.1887,41.0916,41.1304,112686.0
2021-02-22 15:50:00,42.38,42.38,42.17,42.19,241912.0,41.1402,41.1402,40.9363,40.9557,241912.0
2021-02-22 15:55:00,42.2,42.27,42.1,42.18,287356.0,40.9654,41.0334,40.8683,40.946,287356.0
2021-02-23 09:30:00,41.38,41.4,41.02,41.05,544432.0,40.1694,40.1888,39.8199,39.8491,544432.0
2021-02-23 09:35:00,41.02,41.14,40.8,40.81,509264.0,39.8199,39.9364,39.6064,39.6161,509264.0
2021-02-23 09:40:00,40.79,40.89,40.54,40.54,684538.0,39.5967,39.6937,39.354,39.354,684538.0
2021-02-23 09:45:00,40.54,40.55,40.12,40.13,624046.0,39.354,39.3637,38.9463,38.956,624046.0
2021-02-23 09:50:00,40.13,40.58,39.91,40.54,688664.0,38.956,39.3928,38.7424,39.354,688664.0
2021-02-23 09:55:00,40.52,40.69,40.47,40.58,481770.0,39.3346,39.4996,39.286,39.3928,481770.0
2021-02-23 10:00:00,40.57,40.85,40.32,40.82,347112.0,39.3831,39.6549,39.1404,39.6258,347112.0
2021-02-23 10:05:00,40.85,40.98,40.6,40.98,176744.0,39.6549,39.7811,39.4122,39.7811,176744.0
2021-02-23 10:10:00,40.98,41.1,40.88,40.91,318710.0,39.7811,39.8976,39.684,39.7132,318710.0
2021-02-23 10:15:00,40.88,40.93,40.74,40.92,105600.0,39.684,39.7326,39.5481,39.7229,105600.0
2021-02-23 10:20:00,40.94,41.21,40.83,41.2,141316.0,39.7423,40.0044,39.6355,39.9947,141316.0
2021-02-23 10:25:00,41.21,41.25,41.13,41.25,147670.0,40.0044,40.0432,39.9267,40.0432,147670.0
2021-02-23 10:30:00,41.27,41.27,41.04,41.18,152604.0,40.0626,40.0626,39.8394,39.9753,152604.0
2021-02-23 10:35:00,41.19,41.27,41.05,41.27,96896.0,39.985,40.0626,39.8491,40.0626,96896.0
2021-02-23 10:40:00,41.25,41.38,41.12,41.38,151960.0,40.0432,40.1694,39.917,40.1694,151960.0
2021-02-23 10:45:00,41.37,41.7,41.35,41.65,424872.0,40.1597,40.48,40.1403,40.4315,424872.0
2021-02-23 10:50:00,41.65,41.71,41.52,41.71,91016.0,40.4315,40.4898,40.3053,40.4898,91016.0
2021-02-23 10:55:00,41.67,41.69,41.51,41.55,83830.0,40.4509,40.4703,40.2956,40.3344,83830.0
2021-02-23 11:00:00,41.6,41.84,41.49,41.83,92600.0,40.383,40.6159,40.2762,40.6062,92600.0
2021-02-23 11:05:00,41.81,41.83,41.66,41.72,102618.0,40.5868,40.6062,40.4412,40.4995,102618.0
2021-02-23 11:10:00,41.72,41.77,41.61,41.68,61170.0,40.4995,40.548,40.3927,40.4606,61170.0
2021-02-23 11:15:00,41.67,41.76,41.42,41.43,109000.0,40.4509,40.5383,40.2082,40.2179,109000.0
2021-02-23 11:20:00,41.43,41.45,41.32,41.36,127830.0,40.2179,40.2374,40.1112,40.15,127830.0
2021-02-23 11:25:00,41.34,41.41,41.24,41.39,160056.0,40.1306,40.1985,40.0335,40.1791,160056.0
2021-02-23 11:30:00,41.37,41.56,41.24,41.56,175694.0,40.1597,40.3441,40.0335,40.3441,175694.0
2021-02-23 11:35:00,41.58,41.6,41.41,41.42,55096.0,40.3636,40.383,40.1985,40.2082,55096.0
2021-02-23 11:40:00,41.44,41.45,41.15,41.23,74048.0,40.2277,40.2374,39.9461,40.0238,74048.0
2021-02-23 11:45:00,41.18,41.24,41.13,41.13,41872.0,39.9753,40.0335,39.9267,39.9267,41872.0
2021-02-23 11:50:00,41.13,41.31,41.09,41.24,60468.0,39.9267,40.1015,39.8879,40.0335,60468.0
2021-02-23 11:55:00,41.25,41.26,41.12,41.16,46106.0,40.0432,40.0529,39.917,39.9558,46106.0
2021-02-23 12:00:00,41.11,41.11,40.93,40.98,100946.0,39.9073,39.9073,39.7326,39.7811,100946.0
2021-02-23 12:05:00,40.99,41.04,40.84,40.91,55082.0,39.7908,39.8394,39.6452,39.7132,55082.0
2021-02-23 12:10:00,40.88,41.04,40.85,40.93,104456.0,39.684,39.8394,39.6549,39.7326,104456.0
2021-02-23 12:15:00,40.85,41.17,40.79,41.16,173354.0,39.6549,39.9656,39.5967,39.9558,173354.0
2021-02-23 12:20:00,41.12,41.15,40.99,41.1,54924.0,39.917,39.9461,39.7908,39.8976,54924.0
2021-02-23 12:25:00,41.13,41.26,41.1,41.23,37574.0,39.9267,40.0529,39.8976,40.0238,37574.0
2021-02-23 12:30:00,41.22,41.35,41.19,41.3,78814.0,40.0141,40.1403,39.985,40.0917,78814.0
2021-02-23 12:35:00,41.29,41.29,40.9,40.93,53628.0,40.082,40.082,39.7034,39.7326,53628.0
2021-02-23 12:40:00,40.92,40.97,40.83,40.84,43856.0,39.7229,39.7714,39.6355,39.6452,43856.0
2021-02-23 12:45:00,40.85,40.95,40.84,40.88,100066.0,39.6549,39.752,39.6452,39.684,100066.0
2021-02-23 12:50:00,40.85,41.1,40.75,41.1,86332.0,39.6549,39.8976,39.5578,39.8976,86332.0
2021-02-23 12:55:00,41.1,41.1,40.68,40.76,49462.0,39.8976,39.8976,39.4899,39.5675,49462.0
2021-02-23 13:00:00,40.73,41.1,40.67,41.01,77924.0,39.5384,39.8976,39.4802,39.8102,77924.0
2021-02-23 13:05:00,41.0,41.1,41.0,41.05,37448.0,39.8005,39.8976,39.8005,39.8491,37448.0
2021-02-23 13:10:00,41.07,41.26,41.04,41.21,114098.0,39.8685,40.0529,39.8394,40.0044,114098.0
2021-02-23 13:15:00,41.2,41.34,41.18,41.3,106674.0,39.9947,40.1306,39.9753,40.0917,106674.0
2021-02-23 13:20:00,41.27,41.49,41.26,41.49,108132.0,40.0626,40.2762,40.0529,40.2762,108132.0
2021-02-23 13:25:00,41.48,41.54,41.44,41.51,70986.0,40.2665,40.3247,40.2277,40.2956,70986.0
2021-02-23 13:30:00,41.49,41.56,41.45,41.56,105814.0,40.2762,40.3441,40.2374,40.3441,105814.0
2021-02-23 13:35:00,41.53,41.56,41.46,41.52,84924.0,40.315,40.3441,40.2471,40.3053,84924.0
2021-02-23 13:40:00,41.57,41.57,41.38,41.4,54746.0,40.3538,40.3538,40.1694,40.1888,54746.0
2021-02-23 13:45:00,41.48,41.48,41.33,41.38,21696.0,40.2665,40.2665,40.1209,40.1694,21696.0
2021-02-23 13:50:00,41.36,41.45,41.3,41.37,60526.0,40.15,40.2374,40.0917,40.1597,60526.0
2021-02-23 13:55:00,41.37,41.63,41.35,41.55,129986.0,40.1597,40.4121,40.1403,40.3344,129986.0
2021-02-23 14:00:00,41.51,41.64,41.48,41.54,62308.0,40.2956,40.4218,40.2665,40.3247,62308.0
2021-02-23 14:05:00,41.58,41.72,41.56,41.62,91034.0,40.3636,40.4995,40.3441,40.4024,91034.0
2021-02-23 14:10:00,41.65,41.7,41.6,41.63,101634.0,40.4315,40.48,40.383,40.4121,101634.0
2021-02-23 14:15:00,41.67,41.72,41.62,41.72,105238.0,40.4509,40.4995,40.4024,40.4995,105238.0
2021-02-23 14:20:00,41.71,41.79,41.67,41.79,72876.0,40.4898,40.5674,40.4509,40.5674,72876.0
2021-02-23 14:25:00,41.77,41.82,41.73,41.76,24548.0,40.548,40.5965,40.5092,40.5383,24548.0
2021-02-23 14:30:00,41.77,41.8,41.47,41.48,137114.0,40.548,40.5771,40.2568,40.2665,137114.0
2021-02-23 14:35:00,41.46,41.57,41.4,41.51,45260.0,40.2471,40.3538,40.1888,40.2956,45260.0
2021-02-23 14:40:00,41.55,41.73,41.52,41.69,41754.0,40.3344,40.5092,40.3053,40.4703,41754.0
2021-02-23 14:45:00,41.71,41.8,41.69,41.79,66542.0,40.4898,40.5771,40.4703,40.5674,66542.0
2021-02-23 14:50:00,41.76,42.02,41.76,41.89,215514.0,40.5383,40.7907,40.5383,40.6645,215514.0
2021-02-23 14:55:00,41.92,42.03,41.85,42.02,151774.0,40.6936,40.8004,40.6257,40.7907,151774.0
2021-02-23 15:00:00,42.03,42.09,41.99,42.09,71604.0,40.8004,40.8586,40.7616,40.8586,71604.0
2021-02-23 15:05:00,42.09,42.29,42.07,42.27,125804.0,40.8586,41.0528,40.8392,41.0334,125804.0
2021-02-23 15:10:00,42.27,42.44,42.19,42.44,194976.0,41.0334,41.1984,40.9557,41.1984,194976.0
2021-02-23 15:15:00,42.45,42.52,42.43,42.51,100386.0,41.2081,41.2761,41.1887,41.2663,100386.0
2021-02-23 15:20:00,42.52,42.64,42.52,42.58,122942.0,41.2761,41.3925,41.2761,41.3343,122942.0
2021-02-23 15:25:00,42.58,42.77,42.54,42.72,191038.0,41.3343,41.5187,41.2955,41.4702,191038.0
2021-02-23 15:30:00,42.76,42.77,42.59,42.62,131504.0,41.509,41.5187,41.344,41.3731,131504.0
2021-02-23 15:35:00,42.63,42.75,42.6,42.65,114456.0,41.3828,41.4993,41.3537,41.4023,114456.0
2021-02-23 15:40:00,42.65,42.7,42.53,42.54,62438.0,41.4023,41.4508,41.2858,41.2955,62438.0
2021-02-23 15:45:00,42.54,42.63,42.52,42.55,70668.0,41.2955,41.3828,41.2761,41.3052,70668.0
2021-02-23 15:50:00,42.56,42.57,42.36,42.43,122358.0,41.3149,41.3246,41.1207,41.1887,122358.0
2021-02-23 15:55:00,42.42,42.44,42.24,42.31,154154.0,41.179,41.1984,41.0042,41.0722,154154.0
2021-02-24 09:30:00,41.9,42.19,41.84,42.1,538878.0,40.6742,40.9557,40.6159,40.8683,538878.0
2021-02-24 09:35:00,42.08,42.12,41.62,41.99,362728.0,40.8489,40.8878,40.4024,40.7616,362728.0
2021-02-24 09:40:00,41.99,42.06,41.77,41.85,226868.0,40.7616,40.8295,40.548,40.6257,226868.0
2021-02-24 09:45:00,41.85,42.19,41.8,42.09,193856.0,40.6257,40.9557,40.5771,40.8586,193856.0
2021-02-24 09:50:00,42.09,42.15,41.77,41.84,186526.0,40.8586,40.9169,40.548,40.6159,186526.0
2021-02-24 09:55:00,41.85,42.15,41.79,41.93,178532.0,40.6257,40.9169,40.5674,40.7033,178532.0
2021-02-24 10:00:00,41.93,42.11,41.71,41.77,199538.0,40.7033,40.8781,40.4898,40.548,199538.0
2021-02-24 10:05:00,41.79,41.86,41.58,41.67,132934.0,40.5674,40.6354,40.3636,40.4509,132934.0
2021-02-24 10:10:00,41.64,41.81,41.59,41.77,137508.0,40.4218,40.5868,40.3733,40.548,137508.0
2021-02-24 10:15:00,41.76,42.07,41.74,42.05,110210.0,40.5383,40.8392,40.5189,40.8198,110210.0
2021-02-24 10:20:00,42.02,42.35,41.96,42.32,155062.0,40.7907,41.111,40.7324,41.0819,155062.0
2021-02-24 10:25:00,42.3,42.36,42.21,42.29,203486.0,41.0625,41.1207,40.9751,41.0528,203486.0
2021-02-24 10:30:00,42.3,42.45,42.13,42.38,240048.0,41.0625,41.2081,40.8975,41.1402,240048.0
2021-02-24 10:35:00,42.37,42.39,42.19,42.32,137956.0,41.1304,41.1499,40.9557,41.0819,137956.0
2021-02-24 10:40:00,42.27,42.41,42.21,42.41,143442.0,41.0334,41.1693,40.9751,41.1693,143442.0
2021-02-24 10:45:00,42.38,42.42,42.3,42.38,148256.0,41.1402,41.179,41.0625,41.1402,148256.0
2021-02-24 10:50:00,42.37,42.4,42.23,42.38,237134.0,41.1304,41.1596,40.9945,41.1402,237134.0
2021-02-24 10:55:00,42.38,42.66,42.38,42.59,303162.0,41.1402,41.412,41.1402,41.344,303162.0
2021-02-24 11:00:00,42.59,42.67,42.55,42.65,88136.0,41.344,41.4217,41.3052,41.4023,88136.0
2021-02-24 11:05:00,42.68,42.74,42.6,42.69,105194.0,41.4314,41.4896,41.3537,41.4411,105194.0
2021-02-24 11:10:00,42.7,42.8,42.66,42.78,118286.0,41.4508,41.5479,41.412,41.5284,118286.0
2021-02-24 11:15:00,42.8,42.86,42.8,42.84,177782.0,41.5479,41.6061,41.5479,41.5867,177782.0
2021-02-24 11:20:00,42.85,42.98,42.83,42.98,145848.0,41.5964,41.7226,41.577,41.7226,145848.0
2021-02-24 11:25:00,42.97,43.09,42.91,42.92,144938.0,41.7129,41.8294,41.6546,41.6644,144938.0
2021-02-24 11:30:00,42.95,43.05,42.91,43.03,91762.0,41.6935,41.7906,41.6546,41.7711,91762.0
2021-02-24 11:35:00,43.02,43.1,43.01,43.1,143604.0,41.7614,41.8391,41.7517,41.8391,143604.0
2021-02-24 11:40:00,43.1,43.1,42.9,42.93,73702.0,41.8391,41.8391,41.6449,41.6741,73702.0
2021-02-24 11:45:00,42.94,43.08,42.9,43.05,85450.0,41.6838,41.8197,41.6449,41.7906,85450.0
2021-02-24 11:50:00,43.05,43.11,43.02,43.04,69318.0,41.7906,41.8488,41.7614,41.7808,69318.0
2021-02-24 11:55:00,43.05,43.14,43.01,43.1,61868.0,41.7906,41.8779,41.7517,41.8391,61868.0
2021-02-24 12:00:00,43.13,43.27,43.13,43.24,229856.0,41.8682,42.0041,41.8682,41.975,229856.0
2021-02-24 12:05:00,43.23,43.24,43.18,43.21,54524.0,41.9653,41.975,41.9167,41.9459,54524.0
2021-02-24 12:10:00,43.23,43.29,43.18,43.27,73854.0,41.9653,42.0235,41.9167,42.0041,73854.0
2021-02-24 12:15:00,43.27,43.31,43.24,43.29,32114.0,42.0041,42.0429,41.975,42.0235,32114.0
2021-02-24 12:20:00,43.3,43.35,43.26,43.31,119692.0,42.0332,42.0818,41.9944,42.0429,119692.0
2021-02-24 12:25:00,43.33,43.4,43.28,43.4,71946.0,42.0624,42.1303,42.0138,42.1303,71946.0
2021-02-24 12:30:00,43.41,43.47,43.37,43.46,113892.0,42.14,42.1983,42.1012,42.1886,113892.0
2021-02-24 12:35:00,43.48,43.52,43.45,43.51,79302.0,42.208,42.2468,42.1788,42.2371,79302.0
2021-02-24 12:40:00,43.49,43.51,43.4,43.4,57012.0,42.2177,42.2371,42.1303,42.1303,57012.0
2021-02-24 12:45:00,43.41,43.44,43.32,43.37,74818.0,42.14,42.1691,42.0527,42.1012,74818.0
2021-02-24 12:50:00,43.36,43.43,43.29,43.32,78698.0,42.0915,42.1594,42.0235,42.0527,78698.0
2021-02-24 12:55:00,43.32,43.35,43.27,43.27,132840.0,42.0527,42.0818,42.0041,42.0041,132840.0
2021-02-24 13:00:00,43.28,43.3,43.18,43.2,118148.0,42.0138,42.0332,41.9167,41.9362,118148.0
2021-02-24 13:05:00,43.2,43.32,43.18,43.3,94076.0,41.9362,42.0527,41.9167,42.0332,94076.0
2021-02-24 13:10:00,43.31,43.46,43.29,43.46,63552.0,42.0429,42.1886,42.0235,42.1886,63552.0
2021-02-24 13:15:00,43.45,43.47,43.38,43.44,123210.0,42.1788,42.1983,42.1109,42.1691,123210.0
2021-02-24 13:20:00,43.44,43.51,43.38,43.5,88374.0,42.1691,42.2371,42.1109,42.2274,88374.0
2021-02-24 13:25:00,43.52,43.59,43.52,43.58,114200.0,42.2468,42.3148,42.2468,42.305,114200.0
2021-02-24 13:30:00,43.59,43.74,43.56,43.74,144848.0,42.3148,42.4604,42.2856,42.4604,144848.0
2021-02-24 13:35:00,43.74,43.79,43.72,43.74,122308.0,42.4604,42.5089,42.4409,42.4604,122308.0
2021-02-24 13:40:00,43.74,43.81,43.68,43.77,167464.0,42.4604,42.5283,42.4021,42.4895,167464.0
2021-02-24 13:45:00,43.77,43.77,43.7,43.71,97080.0,42.4895,42.4895,42.4215,42.4312,97080.0
2021-02-24 13:50:00,43.71,43.77,43.67,43.7,122918.0,42.4312,42.4895,42.3924,42.4215,122918.0
2021-02-24 13:55:00,43.7,43.77,43.7,43.77,61554.0,42.4215,42.4895,42.4215,42.4895,61554.0
2021-02-24 14:00:00,43.78,43.82,43.68,43.69,484064.0,42.4992,42.538,42.4021,42.4118,484064.0
2021-02-24 14:05:00,43.68,43.68,43.56,43.63,151724.0,42.4021,42.4021,42.2856,42.3536,151724.0
2021-02-24 14:10:00,43.63,43.67,43.49,43.52,63452.0,42.3536,42.3924,42.2177,42.2468,63452.0
2021-02-24 14:15:00,43.52,43.62,43.52,43.61,59332.0,42.2468,42.3439,42.2468,42.3342,59332.0
2021-02-24 14:20:00,43.62,43.66,43.51,43.57,65570.0,42.3439,42.3827,42.2371,42.2953,65570.0
2021-02-24 14:25:00,43.58,43.64,43.58,43.62,88260.0,42.305,42.3633,42.305,42.3439,88260.0
2021-02-24 14:30:00,43.62,43.71,43.52,43.62,106820.0,42.3439,42.4312,42.2468,42.3439,106820.0
2021-02-24 14:35:00,43.62,43.63,43.57,43.61,56216.0,42.3439,42.3536,42.2953,42.3342,56216.0
2021-02-24 14:40:00,43.6,43.65,43.57,43.62,28392.0,42.3245,42.373,42.2953,42.3439,28392.0
2021-02-24 14:45:00,43.6,43.62,43.44,43.45,137852.0,42.3245,42.3439,42.1691,42.1788,137852.0
2021-02-24 14:50:00,43.46,43.53,43.44,43.49,32578.0,42.1886,42.2565,42.1691,42.2177,32578.0
2021-02-24 14:55:00,43.47,43.52,43.47,43.49,38610.0,42.1983,42.2468,42.1983,42.2177,38610.0
2021-02-24 15:00:00,43.51,43.57,43.45,43.51,53972.0,42.2371,42.2953,42.1788,42.2371,53972.0
2021-02-24 15:05:00,43.52,43.59,43.49,43.57,139932.0,42.2468,42.3148,42.2177,42.2953,139932.0
2021-02-24 15:10:00,43.55,43.6,43.53,43.59,36348.0,42.2759,42.3245,42.2565,42.3148,36348.0
2021-02-24 15:15:00,43.6,43.65,43.52,43.52,77674.0,42.3245,42.373,42.2468,42.2468,77674.0
2021-02-24 15:20:00,43.52,43.63,43.51,43.62,117708.0,42.2468,42.3536,42.2371,42.3439,117708.0
2021-02-24 15:25:00,43.62,43.74,43.58,43.73,240176.0,42.3439,42.4604,42.305,42.4507,240176.0
2021-02-24 15:30:00,43.73,43.79,43.7,43.79,111814.0,42.4507,42.5089,42.4215,42.5089,111814.0
2021-02-24 15:35:00,43.79,43.82,43.74,43.79,86926.0,42.5089,42.538,42.4604,42.5089,86926.0
2021-02-24 15:40:00,43.8,43.8,43.59,43.66,248794.0,42.5186,42.5186,42.3148,42.3827,248794.0
2021-02-24 15:45:00,43.65,43.76,43.63,43.72,105868.0,42.373,42.4798,42.3536,42.4409,105868.0
2021-02-24 15:50:00,43.74,43.84,43.7,43.8,145454.0,42.4604,42.5574,42.4215,42.5186,145454.0
2021-02-24 15:55:00,43.8,43.85,43.68,43.7,636346.0,42.5186,42.5671,42.4021,42.4215,636346.0
2021-02-25 09:30:00,43.25,43.59,43.24,43.59,270006.0,41.9847,42.3148,41.975,42.3148,270006.0
2021-02-25 09:35:00,43.61,43.73,43.58,43.64,216536.0,42.3342,42.4507,42.305,42.3633,216536.0
2021-02-25 09:40:00,43.66,43.67,43.57,43.58,98866.0,42.3827,42.3924,42.2953,42.305,98866.0
2021-02-25 09:45:00,43.59,43.62,43.45,43.46,154934.0,42.3148,42.3439,42.1788,42.1886,154934.0
2021-02-25 09:50:00,43.47,43.6,43.39,43.45,157186.0,42.1983,42.3245,42.1206,42.1788,157186.0
2021-02-25 09:55:00,43.44,43.5,43.39,43.41,101506.0,42.1691,42.2274,42.1206,42.14,101506.0
2021-02-25 10:00:00,43.43,43.43,43.15,43.15,283686.0,42.1594,42.1594,41.8876,41.8876,283686.0
2021-02-25 10:05:00,43.15,43.19,42.85,42.98,366612.0,41.8876,41.9265,41.5964,41.7226,366612.0
2021-02-25 10:10:00,42.98,43.12,42.85,42.91,243270.0,41.7226,41.8585,41.5964,41.6546,243270.0
2021-02-25 10:15:00,42.9,43.09,42.87,43.07,134766.0,41.6449,41.8294,41.6158,41.81,134766.0
2021-02-25 10:20:00,43.09,43.33,43.09,43.19,102702.0,41.8294,42.0624,41.8294,41.9265,102702.0
2021-02-25 10:25:00,43.2,43.2,42.89,43.0,118122.0,41.9362,41.9362,41.6352,41.742,118122.0
2021-02-25 10:30:00,42.98,42.99,42.73,42.78,169472.0,41.7226,41.7323,41.4799,41.5284,169472.0
2021-02-25 10:35:00,42.79,42.79,42.51,42.6,143330.0,41.5382,41.5382,41.2663,41.3537,143330.0
2021-02-25 10:40:00,42.59,42.74,42.49,42.69,131430.0,41.344,41.4896,41.2469,41.4411,131430.0
2021-02-25 10:45:00,42.68,42.68,42.41,42.46,196820.0,41.4314,41.4314,41.1693,41.2178,196820.0
2021-02-25 10:50:00,42.45,42.58,42.29,42.57,170160.0,41.2081,41.3343,41.0528,41.3246,170160.0
2021-02-25 10:55:00,42.57,42.77,42.56,42.75,165028.0,41.3246,41.5187,41.3149,41.4993,165028.0
2021-02-25 11:00:00,42.76,42.9,42.66,42.8,83422.0,41.509,41.6449,41.412,41.5479,83422.0
2021-02-25 11:05:00,42.8,42.91,42.63,42.9,78508.0,41.5479,41.6546,41.3828,41.6449,78508.0
2021-02-25 11:10:00,42.91,42.93,42.77,42.79,92718.0,41.6546,41.6741,41.5187,41.5382,92718.0
2021-02-25 11:15:00,42.81,42.93,42.7,42.87,48726.0,41.5576,41.6741,41.4508,41.6158,48726.0
2021-02-25 11:20:00,42.9,42.98,42.6,42.72,155974.0,41.6449,41.7226,41.3537,41.4702,155974.0
2021-02-25 11:25:00,42.72,42.74,42.52,42.6,115904.0,41.4702,41.4896,41.2761,41.3537,115904.0
2021-02-25 11:30:00,42.59,42.6,42.47,42.51,93442.0,41.344,41.3537,41.2275,41.2663,93442.0
2021-02-25 11:35:00,42.46,42.53,42.24,42.38,134556.0,41.2178,41.2858,41.0042,41.1402,134556.0
2021-02-25 11:40:00,42.38,42.38,42.13,42.19,132330.0,41.1402,41.1402,40.8975,40.9557,132330.0
2021-02-25 11:45:00,42.18,42.19,41.93,41.94,356402.0,40.946,40.9557,40.7033,40.713,356402.0
2021-02-25 11:50:00,41.94,42.13,41.79,42.06,293670.0,40.713,40.8975,40.5674,40.8295,293670.0
2021-02-25 11:55:00,42.05,42.1,41.78,41.88,190208.0,40.8198,40.8683,40.5577,40.6548,190208.0
2021-02-25 12:00:00,41.88,41.91,41.65,41.86,290008.0,40.6548,40.6839,40.4315,40.6354,290008.0
2021-02-25 12:05:00,41.85,41.92,41.73,41.88,166452.0,40.6257,40.6936,40.5092,40.6548,166452.0
2021-02-25 12:10:00,41.87,42.05,41.59,42.0,345604.0,40.6451,40.8198,40.3733,40.7713,345604.0
2021-02-25 12:15:00,41.99,42.05,41.79,41.8,204784.0,40.7616,40.8198,40.5674,40.5771,204784.0
2021-02-25 12:20:00,41.8,41.95,41.65,41.86,267996.0,40.5771,40.7227,40.4315,40.6354,267996.0
2021-02-25 12:25:00,41.87,41.87,41.49,41.57,341758.0,40.6451,40.6451,40.2762,40.3538,341758.0
2021-02-25 12:30:00,41.56,41.58,41.24,41.37,325910.0,40.3441,40.3636,40.0335,40.1597,325910.0
2021-02-25 12:35:00,41.37,41.58,41.26,41.57,533730.0,40.1597,40.3636,40.0529,40.3538,533730.0
2021-02-25 12:40:00,41.57,41.59,41.34,41.42,443070.0,40.3538,40.3733,40.1306,40.2082,443070.0
2021-02-25 12:45:00,41.43,41.6,41.22,41.35,268292.0,40.2179,40.383,40.0141,40.1403,268292.0
2021-02-25 12:50:00,41.35,41.37,40.91,40.91,333790.0,40.1403,40.1597,39.7132,39.7132,333790.0
2021-02-25 12:55:00,40.92,41.07,40.66,40.76,575900.0,39.7229,39.8685,39.4705,39.5675,575900.0
2021-02-25 13:00:00,40.72,40.98,40.35,40.68,1071916.0,39.5287,39.7811,39.1695,39.4899,1071916.0
2021-02-25 13:05:00,40.69,40.94,40.55,40.91,485464.0,39.4996,39.7423,39.3637,39.7132,485464.0
2021-02-25 13:10:00,40.91,41.12,40.74,41.09,358632.0,39.7132,39.917,39.5481,39.8879,358632.0
2021-02-25 13:15:00,41.1,41.22,40.87,41.21,337904.0,39.8976,40.0141,39.6743,40.0044,337904.0
2021-02-25 13:20:00,41.21,41.41,41.14,41.33,227814.0,40.0044,40.1985,39.9364,40.1209,227814.0
2021-02-25 13:25:00,41.34,41.38,41.08,41.27,176176.0,40.1306,40.1694,39.8782,40.0626,176176.0
2021-02-25 13:30:00,41.26,41.32,41.02,41.1,109136.0,40.0529,40.1112,39.8199,39.8976,109136.0
2021-02-25 13:35:00,41.11,41.28,40.92,41.25,124140.0,39.9073,40.0723,39.7229,40.0432,124140.0
2021-02-25 13:40:00,41.29,41.42,41.12,41.35,162652.0,40.082,40.2082,39.917,40.1403,162652.0
2021-02-25 13:45:00,41.32,41.38,41.14,41.27,121884.0,40.1112,40.1694,39.9364,40.0626,121884.0
2021-02-25 13:50:00,41.25,41.26,40.94,40.99,78830.0,40.0432,40.0529,39.7423,39.7908,78830.0
2021-02-25 13:55:00,40.99,41.16,40.89,41.14,67890.0,39.7908,39.9558,39.6937,39.9364,67890.0
2021-02-25 14:00:00,41.08,41.45,41.01,41.45,147852.0,39.8782,40.2374,39.8102,40.2374,147852.0
2021-02-25 14:05:00,41.45,41.63,41.4,41.62,182308.0,40.2374,40.4121,40.1888,40.4024,182308.0
2021-02-25 14:10:00,41.63,41.72,41.55,41.56,290578.0,40.4121,40.4995,40.3344,40.3441,290578.0
2021-02-25 14:15:00,41.57,41.81,41.57,41.81,109006.0,40.3538,40.5868,40.3538,40.5868,109006.0
2021-02-25 14:20:00,41.82,41.97,41.76,41.96,164606.0,40.5965,40.7421,40.5383,40.7324,164606.0
2021-02-25 14:25:00,41.94,41.97,41.83,41.92,128226.0,40.713,40.7421,40.6062,40.6936,128226.0
2021-02-25 14:30:00,41.9,41.9,41.61,41.61,175596.0,40.6742,40.6742,40.3927,40.3927,175596.0
2021-02-25 14:35:00,41.6,41.63,41.38,41.41,74432.0,40.383,40.4121,40.1694,40.1985,74432.0
2021-02-25 14:40:00,41.4,41.54,41.37,41.4,107172.0,40.1888,40.3247,40.1597,40.1888,107172.0
2021-02-25 14:45:00,41.4,41.51,41.26,41.29,113002.0,40.1888,40.2956,40.0529,40.082,113002.0
2021-02-25 14:50:00,41.32,41.44,41.13,41.13,95556.0,40.1112,40.2277,39.9267,39.9267,95556.0
2021-02-25 14:55:00,41.18,41.28,41.12,41.14,121246.0,39.9753,40.0723,39.917,39.9364,121246.0
2021-02-25 15:00:00,41.13,41.29,41.02,41.03,62128.0,39.9267,40.082,39.8199,39.8296,62128.0
2021-02-25 15:05:00,41.06,41.12,40.65,40.71,115016.0,39.8588,39.917,39.4608,39.519,115016.0
2021-02-25 15:10:00,40.7,40.97,40.69,40.79,170992.0,39.5093,39.7714,39.4996,39.5967,170992.0
2021-02-25 15:15:00,40.73,40.81,40.52,40.63,179622.0,39.5384,39.6161,39.3346,39.4413,179622.0
2021-02-25 15:20:00,40.63,40.8,40.42,40.47,181006.0,39.4413,39.6064,39.2375,39.286,181006.0
2021-02-25 15:25:00,40.47,40.7,40.46,40.49,177138.0,39.286,39.5093,39.2763,39.3054,177138.0
2021-02-25 15:30:00,40.49,40.71,40.27,40.27,180710.0,39.3054,39.519,39.0919,39.0919,180710.0
2021-02-25 15:35:00,40.25,40.32,40.01,40.26,413338.0,39.0725,39.1404,38.8395,39.0822,413338.0
2021-02-25 15:40:00,40.27,40.63,40.09,40.6,328808.0,39.0919,39.4413,38.9171,39.4122,328808.0
2021-02-25 15:45:00,40.6,41.06,40.56,40.9,320350.0,39.4122,39.8588,39.3734,39.7034,320350.0
2021-02-25 15:50:00,40.92,40.99,40.61,40.8,346572.0,39.7229,39.7908,39.4219,39.6064,346572.0
2021-02-25 15:55:00,40.8,40.82,40.53,40.55,706902.0,39.6064,39.6258,39.3443,39.3637,706902.0
2021-02-26 09:30:00,41.18,41.26,40.91,40.95,335450.0,39.9753,40.0529,39.7132,39.752,335450.0
2021-02-26 09:35:00,40.93,41.06,40.83,40.99,173848.0,39.7326,39.8588,39.6355,39.7908,173848.0
2021-02-26 09:40:00,40.99,41.17,40.84,41.05,207664.0,39.7908,39.9656,39.6452,39.8491,207664.0
2021-02-26 09:45:00,41.04,41.34,40.88,40.92,184220.0,39.8394,40.1306,39.684,39.7229,184220.0
2021-02-26 09:50:00,40.93,40.96,40.61,40.63,226382.0,39.7326,39.7617,39.4219,39.4413,226382.0
2021-02-26 09:55:00,40.61,40.62,40.4,40.44,252258.0,39.4219,39.4316,39.2181,39.2569,252258.0
2021-02-26 10:00:00,40.45,40.49,40.16,40.45,307956.0,39.2666,39.3054,38.9851,39.2666,307956.0
2021-02-26 10:05:00,40.43,40.55,39.98,39.99,249568.0,39.2472,39.3637,38.8104,38.8201,249568.0
2021-02-26 10:10:00,40.0,40.23,39.93,40.14,248114.0,38.8298,39.0531,38.7618,38.9657,248114.0
2021-02-26 10:15:00,40.13,40.29,39.93,40.09,260572.0,38.956,39.1113,38.7618,38.9171,260572.0
2021-02-26 10:20:00,40.14,40.2,39.8,39.89,265170.0,38.9657,39.0239,38.6356,38.723,265170.0
2021-02-26 10:25:00,39.87,40.16,39.23,39.28,562594.0,38.7036,38.9851,38.0823,38.1308,562594.0
2021-02-26 10:30:00,39.32,39.71,39.32,39.49,190356.0,38.1697,38.5483,38.1697,38.3347,190356.0
2021-02-26 10:35:00,39.57,40.32,39.39,40.27,480614.0,38.4124,39.1404,38.2376,39.0919,480614.0
2021-02-26 10:40:00,40.22,40.39,40.1,40.34,226100.0,39.0433,39.2084,38.9269,39.1598,226100.0
2021-02-26 10:45:00,40.38,40.64,40.29,40.58,236510.0,39.1987,39.4511,39.1113,39.3928,236510.0
2021-02-26 10:50:00,40.59,40.72,40.38,40.57,223230.0,39.4025,39.5287,39.1987,39.3831,223230.0
2021-02-26 10:55:00,40.6,40.67,40.4,40.57,137170.0,39.4122,39.4802,39.2181,39.3831,137170.0
2021-02-26 11:00:00,40.55,40.88,40.44,40.85,215858.0,39.3637,39.684,39.2569,39.6549,215858.0
2021-02-26 11:05:00,40.85,40.97,40.72,40.76,220472.0,39.6549,39.7714,39.5287,39.5675,220472.0
2021-02-26 11:10:00,40.78,40.82,40.51,40.58,162296.0,39.587,39.6258,39.3249,39.3928,162296.0
2021-02-26 11:15:00,40.6,40.74,40.38,40.44,198996.0,39.4122,39.5481,39.1987,39.2569,198996.0
2021-02-26 11:20:00,40.47,40.47,40.24,40.3,68766.0,39.286,39.286,39.0628,39.121,68766.0
2021-02-26 11:25:00,40.33,40.52,40.3,40.37,76614.0,39.1501,39.3346,39.121,39.189,76614.0
2021-02-26 11:30:00,40.39,40.86,40.37,40.83,130058.0,39.2084,39.6646,39.189,39.6355,130058.0
2021-02-26 11:35:00,40.82,41.11,40.81,41.07,181352.0,39.6258,39.9073,39.6161,39.8685,181352.0
2021-02-26 11:40:00,41.1,41.12,40.94,40.95,63148.0,39.8976,39.917,39.7423,39.752,63148.0
2021-02-26 11:45:00,40.96,40.98,40.76,40.88,176314.0,39.7617,39.7811,39.5675,39.684,176314.0
2021-02-26 11:50:00,40.92,40.92,40.7,40.8,67352.0,39.7229,39.7229,39.5093,39.6064,67352.0
2021-02-26 11:55:00,40.74,40.9,40.74,40.88,87092.0,39.5481,39.7034,39.5481,39.684,87092.0
2021-02-26 12:00:00,40.93,41.01,40.82,40.97,48382.0,39.7326,39.8102,39.6258,39.7714,48382.0
2021-02-26 12:05:00,40.9,41.23,40.73,41.23,124444.0,39.7034,40.0238,39.5384,40.0238,124444.0
2021-02-26 12:10:00,41.23,41.48,41.2,41.43,259560.0,40.0238,40.2665,39.9947,40.2179,259560.0
2021-02-26 12:15:00,41.43,41.56,41.34,41.54,206466.0,40.2179,40.3441,40.1306,40.3247,206466.0
2021-02-26 12:20:00,41.54,41.54,41.38,41.44,58284.0,40.3247,40.3247,40.1694,40.2277,58284.0
2021-02-26 12:25:00,41.44,41.44,41.24,41.27,92830.0,40.2277,40.2277,40.0335,40.0626,92830.0
2021-02-26 12:30:00,41.31,41.45,41.31,41.35,55624.0,40.1015,40.2374,40.1015,40.1403,55624.0
2021-02-26 12:35:00,41.34,41.43,41.19,41.19,59816.0,40.1306,40.2179,39.985,39.985,59816.0
2021-02-26 12:40:00,41.19,41.24,41.12,41.19,44122.0,39.985,40.0335,39.917,39.985,44122.0
2021-02-26 12:45:00,41.21,41.23,41.07,41.17,39118.0,40.0044,40.0238,39.8685,39.9656,39118.0
2021-02-26 12:50:00,41.13,41.35,41.07,41.24,85774.0,39.9267,40.1403,39.8685,40.0335,85774.0
2021-02-26 12:55:00,41.15,41.2,40.88,40.92,116232.0,39.9461,39.9947,39.684,39.7229,116232.0
2021-02-26 13:00:00,40.93,40.95,40.63,40.77,202986.0,39.7326,39.752,39.4413,39.5773,202986.0
2021-02-26 13:05:00,40.75,40.97,40.65,40.96,97666.0,39.5578,39.7714,39.4608,39.7617,97666.0
2021-02-26 13:10:00,40.96,40.97,40.85,40.91,69660.0,39.7617,39.7714,39.6549,39.7132,69660.0
2021-02-26 13:15:00,40.93,41.06,40.87,41.05,66404.0,39.7326,39.8588,39.6743,39.8491,66404.0
2021-02-26 13:20:00,41.06,41.22,41.05,41.16,80048.0,39.8588,40.0141,39.8491,39.9558,80048.0
2021-02-26 13:25:00,41.21,41.29,41.18,41.22,102508.0,40.0044,40.082,39.9753,40.0141,102508.0
2021-02-26 13:30:00,41.26,41.26,40.91,40.97,203640.0,40.0529,40.0529,39.7132,39.7714,203640.0
2021-02-26 13:35:00,40.98,40.99,40.74,40.81,199300.0,39.7811,39.7908,39.5481,39.6161,199300.0
2021-02-26 13:40:00,40.77,40.91,40.73,40.91,119148.0,39.5773,39.7132,39.5384,39.7132,119148.0
2021-02-26 13:45:00,40.9,41.02,40.43,40.57,275424.0,39.7034,39.8199,39.2472,39.3831,275424.0
2021-02-26 13:50:00,40.58,40.59,40.39,40.44,228210.0,39.3928,39.4025,39.2084,39.2569,228210.0
2021-02-26 13:55:00,40.43,40.68,40.4,40.48,175884.0,39.2472,39.4899,39.2181,39.2957,175884.0
2021-02-26 14:00:00,40.49,40.7,40.37,40.37,237312.0,39.3054,39.5093,39.189,39.189,237312.0
2021-02-26 14:05:00,40.4,40.49,40.27,40.4,235094.0,39.2181,39.3054,39.0919,39.2181,235094.0
2021-02-26 14:10:00,40.41,40.5,40.32,40.45,165158.0,39.2278,39.3152,39.1404,39.2666,165158.0
2021-02-26 14:15:00,40.41,40.58,40.15,40.17,341794.0,39.2278,39.3928,38.9754,38.9948,341794.0
2021-02-26 14:20:00,40.17,40.36,40.13,40.23,254280.0,38.9948,39.1792,38.956,39.0531,254280.0
2021-02-26 14:25:00,40.24,40.41,40.23,40.37,120792.0,39.0628,39.2278,39.0531,39.189,120792.0
2021-02-26 14:30:00,40.35,40.6,40.26,40.6,243610.0,39.1695,39.4122,39.0822,39.4122,243610.0
2021-02-26 14:35:00,40.6,40.66,40.54,40.6,193328.0,39.4122,39.4705,39.354,39.4122,193328.0
2021-02-26 14:40:00,40.57,40.64,40.38,40.48,259006.0,39.3831,39.4511,39.1987,39.2957,259006.0
2021-02-26 14:45:00,40.49,40.79,40.49,40.77,177284.0,39.3054,39.5967,39.3054,39.5773,177284.0
2021-02-26 14:50:00,40.73,40.82,40.64,40.72,231108.0,39.5384,39.6258,39.4511,39.5287,231108.0
2021-02-26 14:55:00,40.72,40.81,40.65,40.73,224888.0,39.5287,39.6161,39.4608,39.5384,224888.0
2021-02-26 15:00:00,40.72,41.0,40.72,40.98,183384.0,39.5287,39.8005,39.5287,39.7811,183384.0
2021-02-26 15:05:00,40.98,41.18,40.89,41.15,277574.0,39.7811,39.9753,39.6937,39.9461,277574.0
2021-02-26 15:10:00,41.14,41.19,40.95,40.98,158034.0,39.9364,39.985,39.752,39.7811,158034.0
2021-02-26 15:15:00,41.0,41.15,41.0,41.08,139308.0,39.8005,39.9461,39.8005,39.8782,139308.0
2021-02-26 15:20:00,41.08,41.13,40.79,40.81,181870.0,39.8782,39.9267,39.5967,39.6161,181870.0
2021-02-26 15:25:00,40.81,40.81,40.57,40.58,265786.0,39.6161,39.6161,39.3831,39.3928,265786.0
2021-02-26 15:30:00,40.59,40.65,40.52,40.59,196456.0,39.4025,39.4608,39.3346,39.4025,196456.0
2021-02-26 15:35:00,40.59,40.63,40.49,40.6,157370.0,39.4025,39.4413,39.3054,39.4122,157370.0
2021-02-26 15:40:00,40.58,40.9,40.52,40.81,269098.0,39.3928,39.7034,39.3346,39.6161,269098.0
2021-02-26 15:45:00,40.83,41.31,40.83,41.24,357792.0,39.6355,40.1015,39.6355,40.0335,357792.0
2021-02-26 15:50:00,41.24,41.24,40.45,40.45,571202.0,40.0335,40.0335,39.2666,39.2666,571202.0
2021-02-26 15:55:00,40.48,40.6,39.85,39.88,1041858.0,39.2957,39.4122,38.6842,38.7133,1041858.0
2021-03-01 09:30:00,41.53,41.8,41.53,41.77,562556.0,40.315,40.5771,40.315,40.548,562556.0
2021-03-01 09:35:00,41.79,41.85,41.54,41.66,191722.0,40.5674,40.6257,40.3247,40.4412,191722.0
2021-03-01 09:40:00,41.68,41.85,41.64,41.83,166448.0,40.4606,40.6257,40.4218,40.6062,166448.0
2021-03-01 09:45:00,41.87,41.97,41.75,41.77,136758.0,40.6451,40.7421,40.5286,40.548,136758.0
2021-03-01 09:50:00,41.77,41.93,41.68,41.88,114164.0,40.548,40.7033,40.4606,40.6548,114164.0
2021-03-01 09:55:00,41.9,42.0,41.89,41.98,127320.0,40.6742,40.7713,40.6645,40.7519,127320.0
2021-03-01 10:00:00,41.98,42.17,41.82,42.1,224930.0,40.7519,40.9363,40.5965,40.8683,224930.0
2021-03-01 10:05:00,42.1,42.18,41.94,42.05,132476.0,40.8683,40.946,40.713,40.8198,132476.0
2021-03-01 10:10:00,42.05,42.13,41.98,42.07,142954.0,40.8198,40.8975,40.7519,40.8392,142954.0
2021-03-01 10:15:00,42.07,42.36,42.07,42.35,143082.0,40.8392,41.1207,40.8392,41.111,143082.0
2021-03-01 10:20:00,42.35,42.43,42.34,42.38,76474.0,41.111,41.1887,41.1013,41.1402,76474.0
2021-03-01 10:25:00,42.37,42.38,42.27,42.32,69342.0,41.1304,41.1402,41.0334,41.0819,69342.0
2021-03-01 10:30:00,42.32,42.45,42.29,42.41,100320.0,41.0819,41.2081,41.0528,41.1693,100320.0
2021-03-01 10:35:00,42.38,42.51,42.37,42.51,87154.0,41.1402,41.2663,41.1304,41.2663,87154.0
2021-03-01 10:40:00,42.52,42.56,42.47,42.55,85812.0,41.2761,41.3149,41.2275,41.3052,85812.0
2021-03-01 10:45:00,42.55,42.57,42.45,42.57,51360.0,41.3052,41.3246,41.2081,41.3246,51360.0
2021-03-01 10:50:00,42.58,42.6,42.55,42.59,49152.0,41.3343,41.3537,41.3052,41.344,49152.0
2021-03-01 10:55:00,42.59,42.65,42.56,42.61,61866.0,41.344,41.4023,41.3149,41.3634,61866.0
2021-03-01 11:00:00,42.63,42.64,42.48,42.48,118662.0,41.3828,41.3925,41.2372,41.2372,118662.0
2021-03-01 11:05:00,42.49,42.6,42.44,42.6,59938.0,41.2469,41.3537,41.1984,41.3537,59938.0
2021-03-01 11:10:00,42.62,42.7,42.59,42.66,64464.0,41.3731,41.4508,41.344,41.412,64464.0
2021-03-01 11:15:00,42.68,42.74,42.65,42.74,109050.0,41.4314,41.4896,41.4023,41.4896,109050.0
2021-03-01 11:20:00,42.74,42.74,42.68,42.69,39788.0,41.4896,41.4896,41.4314,41.4411,39788.0
2021-03-01 11:25:00,42.69,42.7,42.52,42.56,72868.0,41.4411,41.4508,41.2761,41.3149,72868.0
2021-03-01 11:30:00,42.56,42.62,42.54,42.59,244126.0,41.3149,41.3731,41.2955,41.344,244126.0
2021-03-01 11:35:00,42.59,42.68,42.58,42.59,106872.0,41.344,41.4314,41.3343,41.344,106872.0
2021-03-01 11:40:00,42.6,42.75,42.6,42.75,41502.0,41.3537,41.4993,41.3537,41.4993,41502.0
2021-03-01 11:45:00,42.75,42.75,42.68,42.7,19184.0,41.4993,41.4993,41.4314,41.4508,19184.0
2021-03-01 11:50:00,42.7,42.73,42.68,42.72,137122.0,41.4508,41.4799,41.4314,41.4702,137122.0
2021-03-01 11:55:00,42.72,42.77,42.69,42.73,94954.0,41.4702,41.5187,41.4411,41.4799,94954.0
2021-03-01 12:00:00,42.74,42.83,42.73,42.76,76084.0,41.4896,41.577,41.4799,41.509,76084.0
2021-03-01 12:05:00,42.75,42.82,42.74,42.79,58268.0,41.4993,41.5673,41.4896,41.5382,58268.0
2021-03-01 12:10:00,42.79,42.82,42.76,42.76,52800.0,41.5382,41.5673,41.509,41.509,52800.0
2021-03-01 12:15:00,42.75,42.75,42.63,42.66,94488.0,41.4993,41.4993,41.3828,41.412,94488.0
2021-03-01 12:20:00,42.65,42.76,42.65,42.75,51700.0,41.4023,41.509,41.4023,41.4993,51700.0
2021-03-01 12:25:00,42.75,42.77,42.72,42.73,49810.0,41.4993,41.5187,41.4702,41.4799,49810.0
2021-03-01 12:30:00,42.73,42.77,42.72,42.77,40876.0,41.4799,41.5187,41.4702,41.5187,40876.0
2021-03-01 12:35:00,42.78,42.8,42.71,42.71,29648.0,41.5284,41.5479,41.4605,41.4605,29648.0
2021-03-01 12:40:00,42.74,42.74,42.65,42.74,30200.0,41.4896,41.4896,41.4023,41.4896,30200.0
2021-03-01 12:45:00,42.74,42.83,42.72,42.82,45726.0,41.4896,41.577,41.4702,41.5673,45726.0
2021-03-01 12:50:00,42.83,42.83,42.71,42.72,79678.0,41.577,41.577,41.4605,41.4702,79678.0
2021-03-01 12:55:00,42.71,42.71,42.54,42.59,66104.0,41.4605,41.4605,41.2955,41.344,66104.0
2021-03-01 13:00:00,42.6,42.63,42.51,42.58,102504.0,41.3537,41.3828,41.2663,41.3343,102504.0
2021-03-01 13:05:00,42.58,42.62,42.53,42.53,41558.0,41.3343,41.3731,41.2858,41.2858,41558.0
2021-03-01 13:10:00,42.53,42.56,42.42,42.44,64812.0,41.2858,41.3149,41.179,41.1984,64812.0
2021-03-01 13:15:00,42.44,42.47,42.38,42.47,79534.0,41.1984,41.2275,41.1402,41.2275,79534.0
2021-03-01 13:20:00,42.46,42.59,42.46,42.57,73456.0,41.2178,41.344,41.2178,41.3246,73456.0
2021-03-01 13:25:00,42.57,42.63,42.57,42.62,39200.0,41.3246,41.3828,41.3246,41.3731,39200.0
2021-03-01 13:30:00,42.63,42.72,42.63,42.71,48862.0,41.3828,41.4702,41.3828,41.4605,48862.0
2021-03-01 13:35:00,42.71,42.77,42.7,42.77,43974.0,41.4605,41.5187,41.4508,41.5187,43974.0
2021-03-01 13:40:00,42.77,42.84,42.77,42.82,64450.0,41.5187,41.5867,41.5187,41.5673,64450.0
2021-03-01 13:45:00,42.82,42.82,42.72,42.78,78782.0,41.5673,41.5673,41.4702,41.5284,78782.0
2021-03-01 13:50:00,42.77,42.81,42.75,42.77,27574.0,41.5187,41.5576,41.4993,41.5187,27574.0
2021-03-01 13:55:00,42.77,42.8,42.76,42.77,30028.0,41.5187,41.5479,41.509,41.5187,30028.0
2021-03-01 14:00:00,42.79,42.88,42.74,42.88,83530.0,41.5382,41.6255,41.4896,41.6255,83530.0
2021-03-01 14:05:00,42.87,43.05,42.85,42.98,214484.0,41.6158,41.7906,41.5964,41.7226,214484.0
2021-03-01 14:10:00,42.99,43.09,42.96,43.05,132830.0,41.7323,41.8294,41.7032,41.7906,132830.0
2021-03-01 14:15:00,43.04,43.07,43.01,43.03,51064.0,41.7808,41.81,41.7517,41.7711,51064.0
2021-03-01 14:20:00,43.02,43.07,43.01,43.04,52218.0,41.7614,41.81,41.7517,41.7808,52218.0
2021-03-01 14:25:00,43.02,43.06,43.02,43.06,55110.0,41.7614,41.8003,41.7614,41.8003,55110.0
2021-03-01 14:30:00,43.07,43.08,43.02,43.07,47702.0,41.81,41.8197,41.7614,41.81,47702.0
2021-03-01 14:35:00,43.07,43.11,43.06,43.08,65524.0,41.81,41.8488,41.8003,41.8197,65524.0
2021-03-01 14:40:00,43.1,43.2,43.09,43.19,135022.0,41.8391,41.9362,41.8294,41.9265,135022.0
2021-03-01 14:45:00,43.19,43.2,43.1,43.15,81814.0,41.9265,41.9362,41.8391,41.8876,81814.0
2021-03-01 14:50:00,43.15,43.22,43.14,43.22,143750.0,41.8876,41.9556,41.8779,41.9556,143750.0
2021-03-01 14:55:00,43.21,43.22,43.09,43.1,48804.0,41.9459,41.9556,41.8294,41.8391,48804.0
2021-03-01 15:00:00,43.1,43.16,43.1,43.13,70216.0,41.8391,41.8973,41.8391,41.8682,70216.0
2021-03-01 15:05:00,43.1,43.11,43.04,43.08,110390.0,41.8391,41.8488,41.7808,41.8197,110390.0
2021-03-01 15:10:00,43.09,43.1,43.04,43.05,31072.0,41.8294,41.8391,41.7808,41.7906,31072.0
2021-03-01 15:15:00,43.05,43.06,42.93,43.01,58122.0,41.7906,41.8003,41.6741,41.7517,58122.0
2021-03-01 15:20:00,43.02,43.08,43.02,43.06,39018.0,41.7614,41.8197,41.7614,41.8003,39018.0
2021-03-01 15:25:00,43.05,43.06,42.98,43.02,64672.0,41.7906,41.8003,41.7226,41.7614,64672.0
2021-03-01 15:30:00,43.04,43.08,42.94,42.97,129000.0,41.7808,41.8197,41.6838,41.7129,129000.0
2021-03-01 15:35:00,42.98,42.99,42.8,42.81,600780.0,41.7226,41.7323,41.5479,41.5576,600780.0
2021-03-01 15:40:00,42.81,42.93,42.81,42.84,159432.0,41.5576,41.6741,41.5576,41.5867,159432.0
2021-03-01 15:45:00,42.84,42.88,42.71,42.73,212262.0,41.5867,41.6255,41.4605,41.4799,212262.0
2021-03-01 15:50:00,42.73,42.83,42.65,42.82,212134.0,41.4799,41.577,41.4023,41.5673,212134.0
2021-03-01 15:55:00,42.8,42.88,42.62,42.77,343578.0,41.5479,41.6255,41.3731,41.5187,343578.0
2021-03-02 09:30:00,42.88,42.97,42.66,42.76,359864.0,41.6255,41.7129,41.412,41.509,359864.0
2021-03-02 09:35:00,42.77,42.79,42.66,42.7,241204.0,41.5187,41.5382,41.412,41.4508,241204.0
2021-03-02 09:40:00,42.71,42.75,42.53,42.62,158518.0,41.4605,41.4993,41.2858,41.3731,158518.0
2021-03-02 09:45:00,42.62,42.7,42.36,42.39,194154.0,41.3731,41.4508,41.1207,41.1499,194154.0
2021-03-02 09:50:00,42.39,42.61,42.34,42.6,140936.0,41.1499,41.3634,41.1013,41.3537,140936.0
2021-03-02 09:55:00,42.61,42.85,42.57,42.71,277440.0,41.3634,41.5964,41.3246,41.4605,277440.0
2021-03-02 10:00:00,42.7,42.8,42.64,42.74,148380.0,41.4508,41.5479,41.3925,41.4896,148380.0
2021-03-02 10:05:00,42.73,42.82,42.66,42.8,88156.0,41.4799,41.5673,41.412,41.5479,88156.0
2021-03-02 10:10:00,42.81,42.84,42.48,42.55,161856.0,41.5576,41.5867,41.2372,41.3052,161856.0
2021-03-02 10:15:00,42.56,42.81,42.56,42.66,129404.0,41.3149,41.5576,41.3149,41.412,129404.0
2021-03-02 10:20:00,42.63,42.75,42.48,42.49,141862.0,41.3828,41.4993,41.2372,41.2469,141862.0
2021-03-02 10:25:00,42.52,42.55,42.13,42.13,279542.0,41.2761,41.3052,40.8975,40.8975,279542.0
2021-03-02 10:30:00,42.13,42.37,42.11,42.29,184116.0,40.8975,41.1304,40.8781,41.0528,184116.0
2021-03-02 10:35:00,42.29,42.35,42.05,42.08,250328.0,41.0528,41.111,40.8198,40.8489,250328.0
2021-03-02 10:40:00,42.09,42.17,42.03,42.13,116056.0,40.8586,40.9363,40.8004,40.8975,116056.0
2021-03-02 10:45:00,42.12,42.34,41.98,42.34,117560.0,40.8878,41.1013,40.7519,41.1013,117560.0
2021-03-02 10:50:00,42.33,42.35,42.27,42.34,138956.0,41.0916,41.111,41.0334,41.1013,138956.0
2021-03-02 10:55:00,42.37,42.42,42.32,42.34,96562.0,41.1304,41.179,41.0819,41.1013,96562.0
2021-03-02 11:00:00,42.32,42.35,42.02,42.27,212250.0,41.0819,41.111,40.7907,41.0334,212250.0
2021-03-02 11:05:00,42.25,42.41,42.25,42.35,123116.0,41.014,41.1693,41.014,41.111,123116.0
2021-03-02 11:10:00,42.34,42.37,42.17,42.22,81196.0,41.1013,41.1304,40.9363,40.9848,81196.0
2021-03-02 11:15:00,42.19,42.21,41.98,42.13,86602.0,40.9557,40.9751,40.7519,40.8975,86602.0
2021-03-02 11:20:00,42.13,42.18,41.94,41.99,192486.0,40.8975,40.946,40.713,40.7616,192486.0
2021-03-02 11:25:00,41.98,42.29,41.93,42.28,157104.0,40.7519,41.0528,40.7033,41.0431,157104.0
2021-03-02 11:30:00,42.27,42.27,41.93,41.99,159576.0,41.0334,41.0334,40.7033,40.7616,159576.0
2021-03-02 11:35:00,41.99,42.06,41.93,42.0,234372.0,40.7616,40.8295,40.7033,40.7713,234372.0
2021-03-02 11:40:00,41.99,41.99,41.82,41.98,324618.0,40.7616,40.7616,40.5965,40.7519,324618.0
2021-03-02 11:45:00,41.99,42.15,41.91,42.13,107046.0,40.7616,40.9169,40.6839,40.8975,107046.0
2021-03-02 11:50:00,42.12,42.19,42.03,42.19,90318.0,40.8878,40.9557,40.8004,40.9557,90318.0
2021-03-02 11:55:00,42.18,42.19,42.09,42.12,56564.0,40.946,40.9557,40.8586,40.8878,56564.0
2021-03-02 12:00:00,42.12,42.27,42.02,42.27,292050.0,40.8878,41.0334,40.7907,41.0334,292050.0
2021-03-02 12:05:00,42.27,42.35,42.19,42.27,193772.0,41.0334,41.111,40.9557,41.0334,193772.0
2021-03-02 12:10:00,42.29,42.32,42.22,42.27,98710.0,41.0528,41.0819,40.9848,41.0334,98710.0
2021-03-02 12:15:00,42.3,42.47,42.3,42.42,68134.0,41.0625,41.2275,41.0625,41.179,68134.0
2021-03-02 12:20:00,42.42,42.43,42.38,42.38,50884.0,41.179,41.1887,41.1402,41.1402,50884.0
2021-03-02 12:25:00,42.39,42.4,42.27,42.35,72848.0,41.1499,41.1596,41.0334,41.111,72848.0
2021-03-02 12:30:00,42.35,42.43,42.34,42.4,35214.0,41.111,41.1887,41.1013,41.1596,35214.0
2021-03-02 12:35:00,42.4,42.57,42.4,42.56,105542.0,41.1596,41.3246,41.1596,41.3149,105542.0
2021-03-02 12:40:00,42.56,42.63,42.56,42.6,89328.0,41.3149,41.3828,41.3149,41.3537,89328.0
2021-03-02 12:45:00,42.6,42.62,42.54,42.54,83106.0,41.3537,41.3731,41.2955,41.2955,83106.0
2021-03-02 12:50:00,42.54,42.6,42.49,42.6,60380.0,41.2955,41.3537,41.2469,41.3537,60380.0
2021-03-02 12:55:00,42.59,42.6,42.43,42.47,92444.0,41.344,41.3537,41.1887,41.2275,92444.0
2021-03-02 13:00:00,42.49,42.66,42.49,42.63,76496.0,41.2469,41.412,41.2469,41.3828,76496.0
2021-03-02 13:05:00,42.64,42.67,42.58,42.62,108888.0,41.3925,41.4217,41.3343,41.3731,108888.0
2021-03-02 13:10:00,42.62,42.74,42.62,42.73,80354.0,41.3731,41.4896,41.3731,41.4799,80354.0
2021-03-02 13:15:00,42.74,42.74,42.64,42.65,36698.0,41.4896,41.4896,41.3925,41.4023,36698.0
2021-03-02 13:20:00,42.63,42.67,42.58,42.66,57042.0,41.3828,41.4217,41.3343,41.412,57042.0
2021-03-02 13:25:00,42.66,42.68,42.54,42.65,71812.0,41.412,41.4314,41.2955,41.4023,71812.0
2021-03-02 13:30:00,42.64,42.8,42.63,42.73,109970.0,41.3925,41.5479,41.3828,41.4799,109970.0
2021-03-02 13:35:00,42.72,42.85,42.72,42.82,105826.0,41.4702,41.5964,41.4702,41.5673,105826.0
2021-03-02 13:40:00,42.83,42.84,42.71,42.74,121334.0,41.577,41.5867,41.4605,41.4896,121334.0
2021-03-02 13:45:00,42.74,42.84,42.73,42.82,41910.0,41.4896,41.5867,41.4799,41.5673,41910.0
2021-03-02 13:50:00,42.82,42.83,42.69,42.71,45682.0,41.5673,41.577,41.4411,41.4605,45682.0
2021-03-02 13:55:00,42.72,42.77,42.66,42.67,50820.0,41.4702,41.5187,41.412,41.4217,50820.0
2021-03-02 14:00:00,42.69,42.78,42.68,42.7,111646.0,41.4411,41.5284,41.4314,41.4508,111646.0
2021-03-02 14:05:00,42.71,42.72,42.54,42.54,71486.0,41.4605,41.4702,41.2955,41.2955,71486.0
2021-03-02 14:10:00,42.54,42.56,42.44,42.47,160478.0,41.2955,41.3149,41.1984,41.2275,160478.0
2021-03-02 14:15:00,42.43,42.47,42.38,42.43,70090.0,41.1887,41.2275,41.1402,41.1887,70090.0
2021-03-02 14:20:00,42.43,42.56,42.41,42.52,98548.0,41.1887,41.3149,41.1693,41.2761,98548.0
2021-03-02 14:25:00,42.53,42.54,42.38,42.38,48832.0,41.2858,41.2955,41.1402,41.1402,48832.0
2021-03-02 14:30:00,42.4,42.47,42.34,42.46,76324.0,41.1596,41.2275,41.1013,41.2178,76324.0
2021-03-02 14:35:00,42.45,42.51,42.4,42.49,62716.0,41.2081,41.2663,41.1596,41.2469,62716.0
2021-03-02 14:40:00,42.49,42.57,42.46,42.48,82402.0,41.2469,41.3246,41.2178,41.2372,82402.0
2021-03-02 14:45:00,42.47,42.59,42.44,42.57,62814.0,41.2275,41.344,41.1984,41.3246,62814.0
2021-03-02 14:50:00,42.58,42.68,42.53,42.63,137786.0,41.3343,41.4314,41.2858,41.3828,137786.0
2021-03-02 14:55:00,42.64,42.72,42.59,42.59,72350.0,41.3925,41.4702,41.344,41.344,72350.0
2021-03-02 15:00:00,42.62,42.69,42.59,42.66,77150.0,41.3731,41.4411,41.344,41.412,77150.0
2021-03-02 15:05:00,42.66,42.71,42.65,42.7,51914.0,41.412,41.4605,41.4023,41.4508,51914.0
2021-03-02 15:10:00,42.71,42.73,42.56,42.57,190408.0,41.4605,41.4799,41.3149,41.3246,190408.0
2021-03-02 15:15:00,42.57,42.6,42.29,42.29,206408.0,41.3246,41.3537,41.0528,41.0528,206408.0
2021-03-02 15:20:00,42.28,42.37,42.24,42.3,100342.0,41.0431,41.1304,41.0042,41.0625,100342.0
2021-03-02 15:25:00,42.29,42.36,42.23,42.24,98354.0,41.0528,41.1207,40.9945,41.0042,98354.0
2021-03-02 15:30:00,42.23,42.35,42.16,42.24,130048.0,40.9945,41.111,40.9266,41.0042,130048.0
2021-03-02 15:35:00,42.23,42.27,42.15,42.18,74704.0,40.9945,41.0334,40.9169,40.946,74704.0
2021-03-02 15:40:00,42.17,42.22,42.1,42.21,140030.0,40.9363,40.9848,40.8683,40.9751,140030.0
2021-03-02 15:45:00,42.2,42.32,42.08,42.16,112142.0,40.9654,41.0819,40.8489,40.9266,112142.0
2021-03-02 15:50:00,42.18,42.22,41.98,42.0,421300.0,40.946,40.9848,40.7519,40.7713,421300.0
2021-03-02 15:55:00,41.99,42.02,41.71,41.79,896126.0,40.7616,40.7907,40.4898,40.5674,896126.0
2021-03-03 09:30:00,41.56,41.88,41.52,41.77,574680.0,40.3441,40.6548,40.3053,40.548,574680.0
2021-03-03 09:35:00,41.77,41.82,41.38,41.5,510876.0,40.548,40.5965,40.1694,40.2859,510876.0
2021-03-03 09:40:00,41.49,41.52,41.24,41.41,335878.0,40.2762,40.3053,40.0335,40.1985,335878.0
2021-03-03 09:45:00,41.41,41.59,41.22,41.54,353178.0,40.1985,40.3733,40.0141,40.3247,353178.0
2021-03-03 09:50:00,41.51,41.71,41.51,41.59,155914.0,40.2956,40.4898,40.2956,40.3733,155914.0
2021-03-03 09:55:00,41.6,41.63,41.08,41.15,316064.0,40.383,40.4121,39.8782,39.9461,316064.0
2021-03-03 10:00:00,41.13,41.27,41.05,41.13,309746.0,39.9267,40.0626,39.8491,39.9267,309746.0
2021-03-03 10:05:00,41.13,41.32,40.98,41.26,118018.0,39.9267,40.1112,39.7811,40.0529,118018.0
2021-03-03 10:10:00,41.26,41.28,40.86,40.88,213416.0,40.0529,40.0723,39.6646,39.684,213416.0
2021-03-03 10:15:00,40.87,40.91,40.69,40.83,245912.0,39.6743,39.7132,39.4996,39.6355,245912.0
2021-03-03 10:20:00,40.84,41.07,40.77,41.07,208930.0,39.6452,39.8685,39.5773,39.8685,208930.0
2021-03-03 10:25:00,41.04,41.2,40.92,40.98,144498.0,39.8394,39.9947,39.7229,39.7811,144498.0
2021-03-03 10:30:00,40.97,41.2,40.74,41.12,222188.0,39.7714,39.9947,39.5481,39.917,222188.0
2021-03-03 10:35:00,41.11,41.23,41.04,41.22,175950.0,39.9073,40.0238,39.8394,40.0141,175950.0
2021-03-03 10:40:00,41.2,41.21,40.93,40.96,144680.0,39.9947,40.0044,39.7326,39.7617,144680.0
2021-03-03 10:45:00,40.96,41.35,40.89,41.18,187994.0,39.7617,40.1403,39.6937,39.9753,187994.0
2021-03-03 10:50:00,41.19,41.29,41.08,41.18,165566.0,39.985,40.082,39.8782,39.9753,165566.0
2021-03-03 10:55:00,41.16,41.43,41.05,41.34,157872.0,39.9558,40.2179,39.8491,40.1306,157872.0
2021-03-03 11:00:00,41.34,41.5,41.32,41.36,105668.0,40.1306,40.2859,40.1112,40.15,105668.0
2021-03-03 11:05:00,41.4,41.57,41.4,41.43,73860.0,40.1888,40.3538,40.1888,40.2179,73860.0
2021-03-03 11:10:00,41.44,41.49,41.34,41.36,93060.0,40.2277,40.2762,40.1306,40.15,93060.0
2021-03-03 11:15:00,41.37,41.62,41.22,41.61,136474.0,40.1597,40.4024,40.0141,40.3927,136474.0
2021-03-03 11:20:00,41.6,41.7,41.55,41.67,109822.0,40.383,40.48,40.3344,40.4509,109822.0
2021-03-03 11:25:00,41.66,41.73,41.6,41.73,331274.0,40.4412,40.5092,40.383,40.5092,331274.0
2021-03-03 11:30:00,41.72,41.77,41.66,41.67,84280.0,40.4995,40.548,40.4412,40.4509,84280.0
2021-03-03 11:35:00,41.67,41.72,41.54,41.56,72758.0,40.4509,40.4995,40.3247,40.3441,72758.0
2021-03-03 11:40:00,41.57,41.6,41.44,41.49,57944.0,40.3538,40.383,40.2277,40.2762,57944.0
2021-03-03 11:45:00,41.49,41.57,41.44,41.48,30346.0,40.2762,40.3538,40.2277,40.2665,30346.0
2021-03-03 11:50:00,41.49,41.67,41.45,41.6,98490.0,40.2762,40.4509,40.2374,40.383,98490.0
2021-03-03 11:55:00,41.58,41.64,41.41,41.44,50622.0,40.3636,40.4218,40.1985,40.2277,50622.0
2021-03-03 12:00:00,41.43,41.44,41.38,41.41,78092.0,40.2179,40.2277,40.1694,40.1985,78092.0
2021-03-03 12:05:00,41.38,41.44,41.35,41.41,127578.0,40.1694,40.2277,40.1403,40.1985,127578.0
2021-03-03 12:10:00,41.4,41.49,41.31,41.48,119504.0,40.1888,40.2762,40.1015,40.2665,119504.0
2021-03-03 12:15:00,41.48,41.48,41.29,41.34,28006.0,40.2665,40.2665,40.082,40.1306,28006.0
2021-03-03 12:20:00,41.32,41.35,41.24,41.3,33548.0,40.1112,40.1403,40.0335,40.0917,33548.0
2021-03-03 12:25:00,41.29,41.29,41.2,41.27,38800.0,40.082,40.082,39.9947,40.0626,38800.0
2021-03-03 12:30:00,41.26,41.33,41.17,41.19,104076.0,40.0529,40.1209,39.9656,39.985,104076.0
2021-03-03 12:35:00,41.19,41.24,41.16,41.18,59600.0,39.985,40.0335,39.9558,39.9753,59600.0
2021-03-03 12:40:00,41.18,41.32,41.15,41.21,116826.0,39.9753,40.1112,39.9461,40.0044,116826.0
2021-03-03 12:45:00,41.22,41.42,41.19,41.4,53562.0,40.0141,40.2082,39.985,40.1888,53562.0
2021-03-03 12:50:00,41.42,41.46,41.31,41.31,89210.0,40.2082,40.2471,40.1015,40.1015,89210.0
2021-03-03 12:55:00,41.32,41.33,41.16,41.16,141434.0,40.1112,40.1209,39.9558,39.9558,141434.0
2021-03-03 13:00:00,41.16,41.22,41.13,41.16,51986.0,39.9558,40.0141,39.9267,39.9558,51986.0
2021-03-03 13:05:00,41.17,41.24,41.13,41.16,40368.0,39.9656,40.0335,39.9267,39.9558,40368.0
2021-03-03 13:10:00,41.15,41.27,41.08,41.18,79602.0,39.9461,40.0626,39.8782,39.9753,79602.0
2021-03-03 13:15:00,41.19,41.51,41.16,41.51,165134.0,39.985,40.2956,39.9558,40.2956,165134.0
2021-03-03 13:20:00,41.52,41.56,41.46,41.48,98610.0,40.3053,40.3441,40.2471,40.2665,98610.0
2021-03-03 13:25:00,41.48,41.52,41.43,41.45,98440.0,40.2665,40.3053,40.2179,40.2374,98440.0
2021-03-03 13:30:00,41.44,41.44,41.2,41.27,143064.0,40.2277,40.2277,39.9947,40.0626,143064.0
2021-03-03 13:35:00,41.27,41.41,41.26,41.33,106240.0,40.0626,40.1985,40.0529,40.1209,106240.0
2021-03-03 13:40:00,41.26,41.31,41.17,41.19,108174.0,40.0529,40.1015,39.9656,39.985,108174.0
2021-03-03 13:45:00,41.2,41.23,41.0,41.01,157388.0,39.9947,40.0238,39.8005,39.8102,157388.0
2021-03-03 13:50:00,41.0,41.09,40.96,40.97,109228.0,39.8005,39.8879,39.7617,39.7714,109228.0
2021-03-03 13:55:00,40.96,41.02,40.9,41.01,218822.0,39.7617,39.8199,39.7034,39.8102,218822.0
2021-03-03 14:00:00,41.02,41.07,40.82,40.83,228338.0,39.8199,39.8685,39.6258,39.6355,228338.0
2021-03-03 14:05:00,40.82,40.85,40.74,40.77,194236.0,39.6258,39.6549,39.5481,39.5773,194236.0
2021-03-03 14:10:00,40.77,40.97,40.73,40.97,147564.0,39.5773,39.7714,39.5384,39.7714,147564.0
2021-03-03 14:15:00,40.95,40.95,40.72,40.75,167704.0,39.752,39.752,39.5287,39.5578,167704.0
2021-03-03 14:20:00,40.82,40.84,40.65,40.74,202180.0,39.6258,39.6452,39.4608,39.5481,202180.0
2021-03-03 14:25:00,40.74,40.83,40.65,40.71,261372.0,39.5481,39.6355,39.4608,39.519,261372.0
2021-03-03 14:30:00,40.7,40.78,40.41,40.42,476026.0,39.5093,39.587,39.2278,39.2375,476026.0
2021-03-03 14:35:00,40.42,40.84,40.4,40.8,362174.0,39.2375,39.6452,39.2181,39.6064,362174.0
2021-03-03 14:40:00,40.79,40.9,40.73,40.81,192186.0,39.5967,39.7034,39.5384,39.6161,192186.0
2021-03-03 14:45:00,40.82,40.84,40.52,40.67,246154.0,39.6258,39.6452,39.3346,39.4802,246154.0
2021-03-03 14:50:00,40.71,40.99,40.68,40.97,190762.0,39.519,39.7908,39.4899,39.7714,190762.0
2021-03-03 14:55:00,40.93,41.04,40.88,40.99,192016.0,39.7326,39.8394,39.684,39.7908,192016.0
2021-03-03 15:00:00,40.97,41.02,40.83,40.94,225514.0,39.7714,39.8199,39.6355,39.7423,225514.0
2021-03-03 15:05:00,40.94,40.97,40.83,40.9,109664.0,39.7423,39.7714,39.6355,39.7034,109664.0
2021-03-03 15:10:00,40.92,41.09,40.86,40.86,197374.0,39.7229,39.8879,39.6646,39.6646,197374.0
2021-03-03 15:15:00,40.87,40.88,40.69,40.77,188626.0,39.6743,39.684,39.4996,39.5773,188626.0
2021-03-03 15:20:00,40.77,40.77,40.57,40.61,146638.0,39.5773,39.5773,39.3831,39.4219,146638.0
2021-03-03 15:25:00,40.63,40.69,40.49,40.65,193622.0,39.4413,39.4996,39.3054,39.4608,193622.0
2021-03-03 15:30:00,40.63,40.71,40.5,40.54,113146.0,39.4413,39.519,39.3152,39.354,113146.0
2021-03-03 15:35:00,40.52,40.63,40.48,40.5,111782.0,39.3346,39.4413,39.2957,39.3152,111782.0
2021-03-03 15:40:00,40.5,40.7,40.49,40.66,120182.0,39.3152,39.5093,39.3054,39.4705,120182.0
2021-03-03 15:45:00,40.66,40.88,40.65,40.7,235916.0,39.4705,39.684,39.4608,39.5093,235916.0
2021-03-03 15:50:00,40.69,40.7,40.29,40.31,493770.0,39.4996,39.5093,39.1113,39.1307,493770.0
2021-03-03 15:55:00,40.31,40.41,40.1,40.14,482672.0,39.1307,39.2278,38.9269,38.9657,482672.0
2021-03-04 09:30:00,40.07,40.52,40.06,40.52,331594.0,38.8977,39.3346,38.888,39.3346,331594.0
2021-03-04 09:35:00,40.54,40.71,40.51,40.71,245512.0,39.354,39.519,39.3249,39.519,245512.0
2021-03-04 09:40:00,40.71,40.74,40.51,40.57,203192.0,39.519,39.5481,39.3249,39.3831,203192.0
2021-03-04 09:45:00,40.57,40.61,39.9,39.9,218818.0,39.3831,39.4219,38.7327,38.7327,218818.0
2021-03-04 09:50:00,39.88,40.05,39.8,39.96,405848.0,38.7133,38.8783,38.6356,38.791,405848.0
2021-03-04 09:55:00,39.97,40.02,39.74,39.95,166714.0,38.8007,38.8492,38.5774,38.7812,166714.0
2021-03-04 10:00:00,39.95,40.04,39.62,39.63,141758.0,38.7812,38.8686,38.4609,38.4706,141758.0
2021-03-04 10:05:00,39.63,39.72,39.49,39.52,146012.0,38.4706,38.558,38.3347,38.3638,146012.0
2021-03-04 10:10:00,39.48,39.56,39.31,39.55,110800.0,38.325,38.4027,38.16,38.3929,110800.0
2021-03-04 10:15:00,39.55,39.6,39.26,39.27,180838.0,38.3929,38.4415,38.1114,38.1211,180838.0
2021-03-04 10:20:00,39.25,39.71,39.23,39.67,260098.0,38.1017,38.5483,38.0823,38.5094,260098.0
2021-03-04 10:25:00,39.67,39.84,39.52,39.77,228308.0,38.5094,38.6745,38.3638,38.6065,228308.0
2021-03-04 10:30:00,39.77,39.84,39.69,39.81,102464.0,38.6065,38.6745,38.5288,38.6453,102464.0
2021-03-04 10:35:00,39.82,40.14,39.79,40.12,231082.0,38.655,38.9657,38.6259,38.9463,231082.0
2021-03-04 10:40:00,40.12,40.27,40.02,40.21,121630.0,38.9463,39.0919,38.8492,39.0336,121630.0
2021-03-04 10:45:00,40.24,40.44,40.21,40.33,134790.0,39.0628,39.2569,39.0336,39.1501,134790.0
2021-03-04 10:50:00,40.34,40.41,39.93,39.99,189676.0,39.1598,39.2278,38.7618,38.8201,189676.0
2021-03-04 10:55:00,39.98,40.41,39.91,40.26,169892.0,38.8104,39.2278,38.7424,39.0822,169892.0
2021-03-04 11:00:00,40.31,40.58,40.2,40.52,207138.0,39.1307,39.3928,39.0239,39.3346,207138.0
2021-03-04 11:05:00,40.52,40.56,40.24,40.28,233634.0,39.3346,39.3734,39.0628,39.1016,233634.0
2021-03-04 11:10:00,40.32,40.41,40.11,40.13,90348.0,39.1404,39.2278,38.9366,38.956,90348.0
2021-03-04 11:15:00,40.12,40.36,40.07,40.29,76706.0,38.9463,39.1792,38.8977,39.1113,76706.0
2021-03-04 11:20:00,40.27,40.47,40.24,40.43,64602.0,39.0919,39.286,39.0628,39.2472,64602.0
2021-03-04 11:25:00,40.43,40.48,40.16,40.32,87582.0,39.2472,39.2957,38.9851,39.1404,87582.0
2021-03-04 11:30:00,40.3,40.6,40.26,40.27,159224.0,39.121,39.4122,39.0822,39.0919,159224.0
2021-03-04 11:35:00,40.28,40.6,40.28,40.59,56120.0,39.1016,39.4122,39.1016,39.4025,56120.0
2021-03-04 11:40:00,40.58,40.79,40.57,40.74,196192.0,39.3928,39.5967,39.3831,39.5481,196192.0
2021-03-04 11:45:00,40.74,40.83,40.7,40.81,99294.0,39.5481,39.6355,39.5093,39.6161,99294.0
2021-03-04 11:50:00,40.82,40.82,40.68,40.73,75728.0,39.6258,39.6258,39.4899,39.5384,75728.0
2021-03-04 11:55:00,40.72,40.72,40.56,40.59,138912.0,39.5287,39.5287,39.3734,39.4025,138912.0
2021-03-04 12:00:00,40.67,40.9,40.63,40.9,97682.0,39.4802,39.7034,39.4413,39.7034,97682.0
2021-03-04 12:05:00,40.88,40.94,40.74,40.94,76966.0,39.684,39.7423,39.5481,39.7423,76966.0
2021-03-04 12:10:00,40.9,40.9,40.25,40.35,197346.0,39.7034,39.7034,39.0725,39.1695,197346.0
2021-03-04 12:15:00,40.35,40.78,40.28,40.51,154984.0,39.1695,39.587,39.1016,39.3249,154984.0
2021-03-04 12:20:00,40.49,40.66,39.88,39.95,336894.0,39.3054,39.4705,38.7133,38.7812,336894.0
2021-03-04 12:25:00,39.93,39.95,39.56,39.84,380552.0,38.7618,38.7812,38.4027,38.6745,380552.0
2021-03-04 12:30:00,39.82,39.83,39.38,39.49,417300.0,38.655,38.6648,38.2279,38.3347,417300.0
2021-03-04 12:35:00,39.49,39.8,39.38,39.8,159964.0,38.3347,38.6356,38.2279,38.6356,159964.0
2021-03-04 12:40:00,39.79,39.93,39.49,39.55,172322.0,38.6259,38.7618,38.3347,38.3929,172322.0
2021-03-04 12:45:00,39.49,39.55,39.16,39.23,289492.0,38.3347,38.3929,38.0144,38.0823,289492.0
2021-03-04 12:50:00,39.22,39.41,38.88,38.93,384646.0,38.0726,38.257,37.7425,37.7911,384646.0
2021-03-04 12:55:00,38.92,38.95,38.54,38.73,304690.0,37.7814,37.8105,37.4125,37.5969,304690.0
2021-03-04 13:00:00,38.73,39.0,38.6,38.99,256980.0,37.5969,37.859,37.4707,37.8493,256980.0
2021-03-04 13:05:00,38.99,38.99,38.49,38.71,755220.0,37.8493,37.8493,37.364,37.5775,755220.0
2021-03-04 13:10:00,38.6,38.65,38.3,38.35,350746.0,37.4707,37.5193,37.1795,37.2281,350746.0
2021-03-04 13:15:00,38.32,38.57,38.18,38.51,169298.0,37.1989,37.4416,37.063,37.3834,169298.0
2021-03-04 13:20:00,38.5,38.5,38.1,38.35,248234.0,37.3737,37.3737,36.9854,37.2281,248234.0
2021-03-04 13:25:00,38.35,38.68,38.17,38.68,166688.0,37.2281,37.5484,37.0533,37.5484,166688.0
2021-03-04 13:30:00,38.66,38.67,38.15,38.24,303274.0,37.529,37.5387,37.0339,37.1213,303274.0
2021-03-04 13:35:00,38.23,38.65,38.23,38.49,227732.0,37.1116,37.5193,37.1116,37.364,227732.0
2021-03-04 13:40:00,38.48,38.55,38.07,38.18,258632.0,37.3542,37.4222,36.9562,37.063,258632.0
2021-03-04 13:45:00,38.18,38.22,37.76,37.79,333710.0,37.063,37.1019,36.6553,36.6844,333710.0
2021-03-04 13:50:00,37.81,37.84,37.2,37.4,466854.0,36.7038,36.733,36.1117,36.3058,466854.0
2021-03-04 13:55:00,37.4,37.54,37.1,37.13,338854.0,36.3058,36.4417,36.0146,36.0437,338854.0
2021-03-04 14:00:00,37.16,37.48,37.16,37.31,322592.0,36.0729,36.3835,36.0729,36.2185,322592.0
2021-03-04 14:05:00,37.29,37.92,37.24,37.87,363038.0,36.1991,36.8106,36.1505,36.7621,363038.0
2021-03-04 14:10:00,37.87,37.95,37.69,37.87,241252.0,36.7621,36.8398,36.5874,36.7621,241252.0
2021-03-04 14:15:00,37.8,37.95,37.63,37.9,179152.0,36.6941,36.8398,36.5291,36.7912,179152.0
2021-03-04 14:20:00,37.89,38.26,37.89,38.24,234600.0,36.7815,37.1407,36.7815,37.1213,234600.0
2021-03-04 14:25:00,38.24,38.48,38.23,38.44,402622.0,37.1213,37.3542,37.1116,37.3154,402622.0
2021-03-04 14:30:00,38.41,38.45,38.1,38.16,354126.0,37.2863,37.3251,36.9854,37.0436,354126.0
2021-03-04 14:35:00,38.16,38.26,37.93,38.1,269086.0,37.0436,37.1407,36.8203,36.9854,269086.0
2021-03-04 14:40:00,38.09,38.58,38.02,38.58,158692.0,36.9757,37.4513,36.9077,37.4513,158692.0
2021-03-04 14:45:00,38.55,38.86,38.42,38.77,399118.0,37.4222,37.7231,37.296,37.6358,399118.0
2021-03-04 14:50:00,38.8,38.83,38.54,38.81,191838.0,37.6649,37.694,37.4125,37.6746,191838.0
2021-03-04 14:55:00,38.82,38.88,38.72,38.81,159666.0,37.6843,37.7425,37.5872,37.6746,159666.0
2021-03-04 15:00:00,38.88,38.88,38.44,38.47,231830.0,37.7425,37.7425,37.3154,37.3445,231830.0
2021-03-04 15:05:00,38.49,38.69,38.33,38.33,170396.0,37.364,37.5581,37.2086,37.2086,170396.0
2021-03-04 15:10:00,38.33,38.38,38.12,38.23,189698.0,37.2086,37.2572,37.0048,37.1116,189698.0
2021-03-04 15:15:00,38.19,38.27,38.04,38.13,155738.0,37.0727,37.1504,36.9271,37.0145,155738.0
2021-03-04 15:20:00,38.09,38.16,37.88,38.01,163692.0,36.9757,37.0436,36.7718,36.898,163692.0
2021-03-04 15:25:00,38.04,38.49,37.99,38.38,259154.0,36.9271,37.364,36.8786,37.2572,259154.0
2021-03-04 15:30:00,38.35,38.69,38.3,38.56,169926.0,37.2281,37.5581,37.1795,37.4319,169926.0
2021-03-04 15:35:00,38.56,38.68,38.26,38.38,119096.0,37.4319,37.5484,37.1407,37.2572,119096.0
2021-03-04 15:40:00,38.38,38.68,38.34,38.55,172424.0,37.2572,37.5484,37.2183,37.4222,172424.0
2021-03-04 15:45:00,38.55,38.73,38.38,38.52,266202.0,37.4222,37.5969,37.2572,37.3931,266202.0
2021-03-04 15:50:00,38.52,38.79,38.35,38.35,253608.0,37.3931,37.6552,37.2281,37.2281,253608.0
2021-03-04 15:55:00,38.34,38.65,38.19,38.63,805778.0,37.2183,37.5193,37.0727,37.4999,805778.0
2021-03-05 09:30:00,39.78,39.82,39.49,39.54,415026.0,38.6162,38.655,38.3347,38.3832,415026.0
2021-03-05 09:35:00,39.51,39.56,39.04,39.08,612984.0,38.3541,38.4027,37.8979,37.9367,612984.0
2021-03-05 09:40:00,39.09,39.21,38.95,39.14,368626.0,37.9464,38.0629,37.8105,37.9949,368626.0
2021-03-05 09:45:00,39.15,39.37,38.87,38.88,471648.0,38.0046,38.2182,37.7328,37.7425,471648.0
2021-03-05 09:50:00,38.88,38.99,38.51,38.55,364854.0,37.7425,37.8493,37.3834,37.4222,364854.0
2021-03-05 09:55:00,38.57,38.8,38.35,38.77,308206.0,37.4416,37.6649,37.2281,37.6358,308206.0
2021-03-05 10:00:00,38.82,39.03,38.63,38.88,288052.0,37.6843,37.8882,37.4999,37.7425,288052.0
2021-03-05 10:05:00,38.9,39.4,38.86,39.15,495816.0,37.762,38.2473,37.7231,38.0046,495816.0
2021-03-05 10:10:00,39.19,39.28,38.55,38.63,236904.0,38.0435,38.1308,37.4222,37.4999,236904.0
2021-03-05 10:15:00,38.67,38.99,38.51,38.87,193156.0,37.5387,37.8493,37.3834,37.7328,193156.0
2021-03-05 10:20:00,38.85,38.97,38.46,38.51,198552.0,37.7134,37.8299,37.3348,37.3834,198552.0
2021-03-05 10:25:00,38.52,38.94,38.43,38.43,624268.0,37.3931,37.8008,37.3057,37.3057,624268.0
2021-03-05 10:30:00,38.43,38.66,38.22,38.34,268066.0,37.3057,37.529,37.1019,37.2183,268066.0
2021-03-05 10:35:00,38.34,38.7,38.18,38.24,273048.0,37.2183,37.5678,37.063,37.1213,273048.0
2021-03-05 10:40:00,38.21,38.52,38.16,38.26,148496.0,37.0921,37.3931,37.0436,37.1407,148496.0
2021-03-05 10:45:00,38.23,38.48,38.09,38.36,140020.0,37.1116,37.3542,36.9757,37.2378,140020.0
2021-03-05 10:50:00,38.38,38.69,38.29,38.62,206240.0,37.2572,37.5581,37.1698,37.4902,206240.0
2021-03-05 10:55:00,38.6,38.6,38.16,38.21,107768.0,37.4707,37.4707,37.0436,37.0921,107768.0
2021-03-05 11:00:00,38.22,38.35,38.06,38.14,148072.0,37.1019,37.2281,36.9465,37.0242,148072.0
2021-03-05 11:05:00,38.13,38.24,37.92,37.98,171228.0,37.0145,37.1213,36.8106,36.8689,171228.0
2021-03-05 11:10:00,38.02,38.2,37.8,37.82,275738.0,36.9077,37.0824,36.6941,36.7136,275738.0
2021-03-05 11:15:00,37.81,37.93,37.62,37.77,439022.0,36.7038,36.8203,36.5194,36.665,439022.0
2021-03-05 11:20:00,37.77,37.9,37.6,37.61,146630.0,36.665,36.7912,36.5,36.5097,146630.0
2021-03-05 11:25:00,37.61,37.67,37.38,37.5,415112.0,36.5097,36.5679,36.2864,36.4029,415112.0
2021-03-05 11:30:00,37.52,37.92,37.51,37.71,262682.0,36.4223,36.8106,36.4126,36.6068,262682.0
2021-03-05 11:35:00,37.68,38.05,37.65,37.97,212656.0,36.5777,36.9368,36.5485,36.8592,212656.0
2021-03-05 11:40:00,37.97,38.11,37.66,38.11,194336.0,36.8592,36.9951,36.5582,36.9951,194336.0
2021-03-05 11:45:00,38.12,38.18,37.87,37.94,191184.0,37.0048,37.063,36.7621,36.83,191184.0
2021-03-05 11:50:00,37.91,38.01,37.74,37.77,118208.0,36.8009,36.898,36.6359,36.665,118208.0
2021-03-05 11:55:00,37.78,38.43,37.76,38.36,357148.0,36.6747,37.3057,36.6553,37.2378,357148.0
2021-03-05 12:00:00,38.36,38.51,38.26,38.45,217462.0,37.2378,37.3834,37.1407,37.3251,217462.0
2021-03-05 12:05:00,38.45,38.48,38.25,38.26,154114.0,37.3251,37.3542,37.131,37.1407,154114.0
2021-03-05 12:10:00,38.28,38.49,38.24,38.35,108168.0,37.1601,37.364,37.1213,37.2281,108168.0
2021-03-05 12:15:00,38.35,38.61,38.32,38.6,156142.0,37.2281,37.4804,37.1989,37.4707,156142.0
2021-03-05 12:20:00,38.6,38.96,38.56,38.92,242258.0,37.4707,37.8202,37.4319,37.7814,242258.0
2021-03-05 12:25:00,38.92,39.09,38.88,39.02,172964.0,37.7814,37.9464,37.7425,37.8785,172964.0
2021-03-05 12:30:00,39.01,39.13,38.99,39.05,126646.0,37.8687,37.9852,37.8493,37.9076,126646.0
2021-03-05 12:35:00,39.05,39.21,38.88,39.19,154196.0,37.9076,38.0629,37.7425,38.0435,154196.0
2021-03-05 12:40:00,39.21,39.37,39.11,39.37,119394.0,38.0629,38.2182,37.9658,38.2182,119394.0
2021-03-05 12:45:00,39.35,39.49,39.34,39.38,139304.0,38.1988,38.3347,38.1891,38.2279,139304.0
2021-03-05 12:50:00,39.38,39.46,39.2,39.27,128062.0,38.2279,38.3056,38.0532,38.1211,128062.0
2021-03-05 12:55:00,39.24,39.46,39.22,39.37,117038.0,38.092,38.3056,38.0726,38.2182,117038.0
2021-03-05 13:00:00,39.38,39.52,39.0,39.05,364308.0,38.2279,38.3638,37.859,37.9076,364308.0
2021-03-05 13:05:00,39.05,39.46,39.03,39.42,73564.0,37.9076,38.3056,37.8882,38.2667,73564.0
2021-03-05 13:10:00,39.38,39.45,39.21,39.44,62058.0,38.2279,38.2959,38.0629,38.2862,62058.0
2021-03-05 13:15:00,39.43,39.82,39.35,39.82,304342.0,38.2765,38.655,38.1988,38.655,304342.0
2021-03-05 13:20:00,39.82,39.89,39.66,39.85,167714.0,38.655,38.723,38.4997,38.6842,167714.0
2021-03-05 13:25:00,39.84,39.94,39.71,39.9,140744.0,38.6745,38.7715,38.5483,38.7327,140744.0
2021-03-05 13:30:00,39.92,39.95,39.76,39.91,102158.0,38.7521,38.7812,38.5968,38.7424,102158.0
2021-03-05 13:35:00,39.94,40.05,39.85,40.02,136648.0,38.7715,38.8783,38.6842,38.8492,136648.0
2021-03-05 13:40:00,40.01,40.2,39.95,39.98,178626.0,38.8395,39.0239,38.7812,38.8104,178626.0
2021-03-05 13:45:00,39.98,40.12,39.95,40.08,69610.0,38.8104,38.9463,38.7812,38.9074,69610.0
2021-03-05 13:50:00,40.06,40.21,39.81,39.85,196488.0,38.888,39.0336,38.6453,38.6842,196488.0
2021-03-05 13:55:00,39.85,40.05,39.82,40.05,71936.0,38.6842,38.8783,38.655,38.8783,71936.0
2021-03-05 14:00:00,40.06,40.16,39.8,39.88,216444.0,38.888,38.9851,38.6356,38.7133,216444.0
2021-03-05 14:05:00,39.86,39.88,39.68,39.72,103612.0,38.6939,38.7133,38.5191,38.558,103612.0
2021-03-05 14:10:00,39.73,39.85,39.67,39.85,143508.0,38.5677,38.6842,38.5094,38.6842,143508.0
2021-03-05 14:15:00,39.86,39.96,39.62,39.71,67080.0,38.6939,38.791,38.4609,38.5483,67080.0
2021-03-05 14:20:00,39.73,39.92,39.67,39.91,32838.0,38.5677,38.7521,38.5094,38.7424,32838.0
2021-03-05 14:25:00,39.95,40.19,39.93,40.16,146662.0,38.7812,39.0142,38.7618,38.9851,146662.0
2021-03-05 14:30:00,40.16,40.44,40.16,40.41,577002.0,38.9851,39.2569,38.9851,39.2278,577002.0
2021-03-05 14:35:00,40.41,40.46,40.32,40.35,283322.0,39.2278,39.2763,39.1404,39.1695,283322.0
2021-03-05 14:40:00,40.35,40.41,40.18,40.26,170736.0,39.1695,39.2278,39.0045,39.0822,170736.0
2021-03-05 14:45:00,40.27,40.43,40.2,40.4,256382.0,39.0919,39.2472,39.0239,39.2181,256382.0
2021-03-05 14:50:00,40.4,40.51,40.32,40.5,161974.0,39.2181,39.3249,39.1404,39.3152,161974.0
2021-03-05 14:55:00,40.5,40.64,40.48,40.6,142216.0,39.3152,39.4511,39.2957,39.4122,142216.0
2021-03-05 15:00:00,40.6,40.71,40.59,40.69,132422.0,39.4122,39.519,39.4025,39.4996,132422.0
2021-03-05 15:05:00,40.69,40.72,40.52,40.53,445238.0,39.4996,39.5287,39.3346,39.3443,445238.0
2021-03-05 15:10:00,40.53,40.6,40.41,40.57,150862.0,39.3443,39.4122,39.2278,39.3831,150862.0
2021-03-05 15:15:00,40.59,40.77,40.46,40.57,139382.0,39.4025,39.5773,39.2763,39.3831,139382.0
2021-03-05 15:20:00,40.56,40.7,40.53,40.67,135354.0,39.3734,39.5093,39.3443,39.4802,135354.0
2021-03-05 15:25:00,40.67,40.77,40.56,40.65,153696.0,39.4802,39.5773,39.3734,39.4608,153696.0
2021-03-05 15:30:00,40.67,40.76,40.56,40.7,194462.0,39.4802,39.5675,39.3734,39.5093,194462.0
2021-03-05 15:35:00,40.72,40.98,40.71,40.97,510408.0,39.5287,39.7811,39.519,39.7714,510408.0
2021-03-05 15:40:00,40.97,40.98,40.73,40.87,166820.0,39.7714,39.7811,39.5384,39.6743,166820.0
2021-03-05 15:45:00,40.89,40.98,40.65,40.91,488074.0,39.6937,39.7811,39.4608,39.7132,488074.0
2021-03-05 15:50:00,40.92,41.11,40.88,40.93,374168.0,39.7229,39.9073,39.684,39.7326,374168.0
2021-03-05 15:55:00,40.94,40.98,40.72,40.77,544852.0,39.7423,39.7811,39.5287,39.5773,544852.0
2021-03-08 09:30:00,41.09,41.12,40.62,40.65,335184.0,39.8879,39.917,39.4316,39.4608,335184.0
2021-03-08 09:35:00,40.63,41.01,40.49,40.94,524416.0,39.4413,39.8102,39.3054,39.7423,524416.0
2021-03-08 09:40:00,40.99,41.49,40.97,41.44,408722.0,39.7908,40.2762,39.7714,40.2277,408722.0
2021-03-08 09:45:00,41.46,41.52,41.1,41.1,291470.0,40.2471,40.3053,39.8976,39.8976,291470.0
2021-03-08 09:50:00,41.11,41.27,40.96,41.16,213768.0,39.9073,40.0626,39.7617,39.9558,213768.0
2021-03-08 09:55:00,41.18,41.4,40.71,40.87,319158.0,39.9753,40.1888,39.519,39.6743,319158.0
2021-03-08 10:00:00,40.88,41.02,40.67,40.88,156056.0,39.684,39.8199,39.4802,39.684,156056.0
2021-03-08 10:05:00,40.85,41.37,40.81,41.35,168398.0,39.6549,40.1597,39.6161,40.1403,168398.0
2021-03-08 10:10:00,41.35,41.44,41.15,41.37,178298.0,40.1403,40.2277,39.9461,40.1597,178298.0
2021-03-08 10:15:00,41.41,41.59,41.3,41.57,323082.0,40.1985,40.3733,40.0917,40.3538,323082.0
2021-03-08 10:20:00,41.58,41.72,41.35,41.44,235634.0,40.3636,40.4995,40.1403,40.2277,235634.0
2021-03-08 10:25:00,41.46,41.8,41.46,41.74,351404.0,40.2471,40.5771,40.2471,40.5189,351404.0
2021-03-08 10:30:00,41.73,41.95,41.73,41.92,243024.0,40.5092,40.7227,40.5092,40.6936,243024.0
2021-03-08 10:35:00,41.93,41.95,41.59,41.65,423172.0,40.7033,40.7227,40.3733,40.4315,423172.0
2021-03-08 10:40:00,41.66,41.88,41.66,41.81,127900.0,40.4412,40.6548,40.4412,40.5868,127900.0
2021-03-08 10:45:00,41.85,41.89,41.61,41.66,135174.0,40.6257,40.6645,40.3927,40.4412,135174.0
2021-03-08 10:50:00,41.64,41.75,41.56,41.6,136478.0,40.4218,40.5286,40.3441,40.383,136478.0
2021-03-08 10:55:00,41.59,41.88,41.57,41.71,118798.0,40.3733,40.6548,40.3538,40.4898,118798.0
2021-03-08 11:00:00,41.7,41.94,41.68,41.69,125638.0,40.48,40.713,40.4606,40.4703,125638.0
2021-03-08 11:05:00,41.68,41.86,41.65,41.69,66092.0,40.4606,40.6354,40.4315,40.4703,66092.0
2021-03-08 11:10:00,41.73,41.73,41.51,41.56,108528.0,40.5092,40.5092,40.2956,40.3441,108528.0
2021-03-08 11:15:00,41.57,41.75,41.48,41.73,84258.0,40.3538,40.5286,40.2665,40.5092,84258.0
2021-03-08 11:20:00,41.76,41.94,41.76,41.9,173346.0,40.5383,40.713,40.5383,40.6742,173346.0
2021-03-08 11:25:00,41.85,41.93,41.79,41.9,77250.0,40.6257,40.7033,40.5674,40.6742,77250.0
2021-03-08 11:30:00,41.9,41.91,41.59,41.73,102684.0,40.6742,40.6839,40.3733,40.5092,102684.0
2021-03-08 11:35:00,41.71,41.73,41.51,41.58,77774.0,40.4898,40.5092,40.2956,40.3636,77774.0
2021-03-08 11:40:00,41.6,41.66,41.38,41.38,86816.0,40.383,40.4412,40.1694,40.1694,86816.0
2021-03-08 11:45:00,41.38,41.48,41.34,41.46,84272.0,40.1694,40.2665,40.1306,40.2471,84272.0
2021-03-08 11:50:00,41.45,41.5,41.3,41.42,110664.0,40.2374,40.2859,40.0917,40.2082,110664.0
2021-03-08 11:55:00,41.41,41.55,41.27,41.27,131484.0,40.1985,40.3344,40.0626,40.0626,131484.0
2021-03-08 12:00:00,41.27,41.44,41.24,41.29,54250.0,40.0626,40.2277,40.0335,40.082,54250.0
2021-03-08 12:05:00,41.28,41.49,41.23,41.46,71928.0,40.0723,40.2762,40.0238,40.2471,71928.0
2021-03-08 12:10:00,41.44,41.52,41.33,41.4,62958.0,40.2277,40.3053,40.1209,40.1888,62958.0
2021-03-08 12:15:00,41.41,41.6,41.27,41.38,315188.0,40.1985,40.383,40.0626,40.1694,315188.0
2021-03-08 12:20:00,41.4,41.76,41.38,41.76,102434.0,40.1888,40.5383,40.1694,40.5383,102434.0
2021-03-08 12:25:00,41.74,41.83,41.71,41.81,94340.0,40.5189,40.6062,40.4898,40.5868,94340.0
2021-03-08 12:30:00,41.81,41.96,41.76,41.91,74890.0,40.5868,40.7324,40.5383,40.6839,74890.0
2021-03-08 12:35:00,41.92,41.96,41.81,41.82,106736.0,40.6936,40.7324,40.5868,40.5965,106736.0
2021-03-08 12:40:00,41.82,41.98,41.82,41.85,98564.0,40.5965,40.7519,40.5965,40.6257,98564.0
2021-03-08 12:45:00,41.85,42.01,41.85,41.95,97330.0,40.6257,40.781,40.6257,40.7227,97330.0
2021-03-08 12:50:00,41.97,42.02,41.85,41.91,77114.0,40.7421,40.7907,40.6257,40.6839,77114.0
2021-03-08 12:55:00,41.88,41.89,41.74,41.74,83674.0,40.6548,40.6645,40.5189,40.5189,83674.0
2021-03-08 13:00:00,41.75,41.88,41.75,41.83,63424.0,40.5286,40.6548,40.5286,40.6062,63424.0
2021-03-08 13:05:00,41.87,41.96,41.82,41.9,55754.0,40.6451,40.7324,40.5965,40.6742,55754.0
2021-03-08 13:10:00,41.91,41.99,41.73,41.97,50402.0,40.6839,40.7616,40.5092,40.7421,50402.0
2021-03-08 13:15:00,41.95,42.04,41.95,41.96,122376.0,40.7227,40.8101,40.7227,40.7324,122376.0
2021-03-08 13:20:00,41.96,42.0,41.92,41.95,29234.0,40.7324,40.7713,40.6936,40.7227,29234.0
2021-03-08 13:25:00,41.96,41.99,41.87,41.92,28802.0,40.7324,40.7616,40.6451,40.6936,28802.0
2021-03-08 13:30:00,41.94,41.95,41.74,41.79,123382.0,40.713,40.7227,40.5189,40.5674,123382.0
2021-03-08 13:35:00,41.76,41.84,41.71,41.73,172374.0,40.5383,40.6159,40.4898,40.5092,172374.0
2021-03-08 13:40:00,41.71,41.72,41.56,41.56,111954.0,40.4898,40.4995,40.3441,40.3441,111954.0
2021-03-08 13:45:00,41.55,41.59,41.3,41.35,120016.0,40.3344,40.3733,40.0917,40.1403,120016.0
2021-03-08 13:50:00,41.34,41.35,41.04,41.19,211672.0,40.1306,40.1403,39.8394,39.985,211672.0
2021-03-08 13:55:00,41.18,41.18,40.94,40.99,134842.0,39.9753,39.9753,39.7423,39.7908,134842.0
2021-03-08 14:00:00,40.97,41.13,40.95,41.12,232232.0,39.7714,39.9267,39.752,39.917,232232.0
2021-03-08 14:05:00,41.11,41.35,41.02,41.27,270952.0,39.9073,40.1403,39.8199,40.0626,270952.0
2021-03-08 14:10:00,41.26,41.38,41.22,41.32,75526.0,40.0529,40.1694,40.0141,40.1112,75526.0
2021-03-08 14:15:00,41.33,41.45,41.2,41.26,96982.0,40.1209,40.2374,39.9947,40.0529,96982.0
2021-03-08 14:20:00,41.27,41.33,41.17,41.3,91284.0,40.0626,40.1209,39.9656,40.0917,91284.0
2021-03-08 14:25:00,41.31,41.48,41.31,41.45,97172.0,40.1015,40.2665,40.1015,40.2374,97172.0
2021-03-08 14:30:00,41.44,41.54,41.41,41.41,91334.0,40.2277,40.3247,40.1985,40.1985,91334.0
2021-03-08 14:35:00,41.41,41.49,41.28,41.28,115038.0,40.1985,40.2762,40.0723,40.0723,115038.0
2021-03-08 14:40:00,41.29,41.34,40.97,41.01,120406.0,40.082,40.1306,39.7714,39.8102,120406.0
2021-03-08 14:45:00,41.02,41.06,40.85,40.9,92268.0,39.8199,39.8588,39.6549,39.7034,92268.0
2021-03-08 14:50:00,40.89,41.07,40.86,41.02,146056.0,39.6937,39.8685,39.6646,39.8199,146056.0
2021-03-08 14:55:00,41.02,41.13,41.02,41.1,78056.0,39.8199,39.9267,39.8199,39.8976,78056.0
2021-03-08 15:00:00,41.11,41.11,40.69,40.72,525446.0,39.9073,39.9073,39.4996,39.5287,525446.0
2021-03-08 15:05:00,40.7,40.77,40.63,40.69,125092.0,39.5093,39.5773,39.4413,39.4996,125092.0
2021-03-08 15:10:00,40.68,40.79,40.6,40.79,136228.0,39.4899,39.5967,39.4122,39.5967,136228.0
2021-03-08 15:15:00,40.76,40.83,40.48,40.51,144192.0,39.5675,39.6355,39.2957,39.3249,144192.0
2021-03-08 15:20:00,40.52,40.71,40.49,40.67,98530.0,39.3346,39.519,39.3054,39.4802,98530.0
2021-03-08 15:25:00,40.69,40.75,40.58,40.58,99042.0,39.4996,39.5578,39.3928,39.3928,99042.0
2021-03-08 15:30:00,40.6,40.94,40.57,40.85,137400.0,39.4122,39.7423,39.3831,39.6549,137400.0
2021-03-08 15:35:00,40.83,40.96,40.83,40.88,304446.0,39.6355,39.7617,39.6355,39.684,304446.0
2021-03-08 15:40:00,40.87,40.97,40.79,40.88,119260.0,39.6743,39.7714,39.5967,39.684,119260.0
2021-03-08 15:45:00,40.87,40.97,40.53,40.63,244972.0,39.6743,39.7714,39.3443,39.4413,244972.0
2021-03-08 15:50:00,40.63,40.73,40.49,40.49,494322.0,39.4413,39.5384,39.3054,39.3054,494322.0
2021-03-08 15:55:00,40.49,40.49,40.05,40.13,624014.0,39.3054,39.3054,38.8783,38.956,624014.0
2021-03-09 09:30:00,41.44,41.62,41.37,41.56,525332.0,40.2277,40.4024,40.1597,40.3441,525332.0
2021-03-09 09:35:00,41.55,41.58,41.39,41.45,297870.0,40.3344,40.3636,40.1791,40.2374,297870.0
2021-03-09 09:40:00,41.47,41.55,41.28,41.49,331452.0,40.2568,40.3344,40.0723,40.2762,331452.0
2021-03-09 09:45:00,41.52,41.77,41.5,41.71,214288.0,40.3053,40.548,40.2859,40.4898,214288.0
2021-03-09 09:50:00,41.72,41.85,41.68,41.85,163656.0,40.4995,40.6257,40.4606,40.6257,163656.0
2021-03-09 09:55:00,41.87,41.98,41.81,41.89,143542.0,40.6451,40.7519,40.5868,40.6645,143542.0
2021-03-09 10:00:00,41.91,42.15,41.84,42.02,309544.0,40.6839,40.9169,40.6159,40.7907,309544.0
2021-03-09 10:05:00,42.07,42.25,42.07,42.09,393260.0,40.8392,41.014,40.8392,40.8586,393260.0
2021-03-09 10:10:00,42.09,42.11,41.93,41.93,74310.0,40.8586,40.8781,40.7033,40.7033,74310.0
2021-03-09 10:15:00,41.94,42.24,41.94,42.21,143550.0,40.713,41.0042,40.713,40.9751,143550.0
2021-03-09 10:20:00,42.22,42.27,42.1,42.13,121766.0,40.9848,41.0334,40.8683,40.8975,121766.0
2021-03-09 10:25:00,42.21,42.32,42.18,42.24,149048.0,40.9751,41.0819,40.946,41.0042,149048.0
2021-03-09 10:30:00,42.25,42.29,42.13,42.24,112758.0,41.014,41.0528,40.8975,41.0042,112758.0
2021-03-09 10:35:00,42.24,42.32,42.19,42.29,25106.0,41.0042,41.0819,40.9557,41.0528,25106.0
2021-03-09 10:40:00,42.3,42.35,42.23,42.28,49314.0,41.0625,41.111,40.9945,41.0431,49314.0
2021-03-09 10:45:00,42.3,42.35,42.18,42.18,78382.0,41.0625,41.111,40.946,40.946,78382.0
2021-03-09 10:50:00,42.2,42.29,42.16,42.17,71526.0,40.9654,41.0528,40.9266,40.9363,71526.0
2021-03-09 10:55:00,42.17,42.27,42.16,42.26,81830.0,40.9363,41.0334,40.9266,41.0237,81830.0
2021-03-09 11:00:00,42.27,42.41,42.17,42.4,56446.0,41.0334,41.1693,40.9363,41.1596,56446.0
2021-03-09 11:05:00,42.4,42.44,42.33,42.4,88430.0,41.1596,41.1984,41.0916,41.1596,88430.0
2021-03-09 11:10:00,42.38,42.4,42.31,42.39,44458.0,41.1402,41.1596,41.0722,41.1499,44458.0
2021-03-09 11:15:00,42.4,42.41,42.33,42.38,46724.0,41.1596,41.1693,41.0916,41.1402,46724.0
2021-03-09 11:20:00,42.39,42.41,42.3,42.36,39164.0,41.1499,41.1693,41.0625,41.1207,39164.0
2021-03-09 11:25:00,42.37,42.41,42.33,42.35,27226.0,41.1304,41.1693,41.0916,41.111,27226.0
2021-03-09 11:30:00,42.36,42.41,42.26,42.34,48788.0,41.1207,41.1693,41.0237,41.1013,48788.0
2021-03-09 11:35:00,42.34,42.35,42.28,42.33,46394.0,41.1013,41.111,41.0431,41.0916,46394.0
2021-03-09 11:40:00,42.32,42.41,42.3,42.36,140604.0,41.0819,41.1693,41.0625,41.1207,140604.0
2021-03-09 11:45:00,42.34,42.37,42.26,42.3,59604.0,41.1013,41.1304,41.0237,41.0625,59604.0
2021-03-09 11:50:00,42.3,42.37,42.27,42.32,59566.0,41.0625,41.1304,41.0334,41.0819,59566.0
2021-03-09 11:55:00,42.33,42.43,42.33,42.42,57648.0,41.0916,41.1887,41.0916,41.179,57648.0
2021-03-09 12:00:00,42.44,42.45,42.38,42.42,32242.0,41.1984,41.2081,41.1402,41.179,32242.0
2021-03-09 12:05:00,42.41,42.52,42.41,42.52,108934.0,41.1693,41.2761,41.1693,41.2761,108934.0
2021-03-09 12:10:00,42.52,42.6,42.52,42.57,102266.0,41.2761,41.3537,41.2761,41.3246,102266.0
2021-03-09 12:15:00,42.59,42.63,42.57,42.57,34454.0,41.344,41.3828,41.3246,41.3246,34454.0
2021-03-09 12:20:00,42.56,42.64,42.55,42.61,36164.0,41.3149,41.3925,41.3052,41.3634,36164.0
2021-03-09 12:25:00,42.62,42.63,42.6,42.63,42636.0,41.3731,41.3828,41.3537,41.3828,42636.0
2021-03-09 12:30:00,42.63,42.67,42.63,42.65,193390.0,41.3828,41.4217,41.3828,41.4023,193390.0
2021-03-09 12:35:00,42.66,42.68,42.63,42.67,26442.0,41.412,41.4314,41.3828,41.4217,26442.0
2021-03-09 12:40:00,42.67,42.67,42.6,42.6,22740.0,41.4217,41.4217,41.3537,41.3537,22740.0
2021-03-09 12:45:00,42.6,42.61,42.51,42.51,20470.0,41.3537,41.3634,41.2663,41.2663,20470.0
2021-03-09 12:50:00,42.51,42.52,42.45,42.48,35384.0,41.2663,41.2761,41.2081,41.2372,35384.0
2021-03-09 12:55:00,42.48,42.48,42.38,42.45,35878.0,41.2372,41.2372,41.1402,41.2081,35878.0
2021-03-09 13:00:00,42.46,42.7,42.46,42.69,93342.0,41.2178,41.4508,41.2178,41.4411,93342.0
2021-03-09 13:05:00,42.69,42.71,42.63,42.69,102074.0,41.4411,41.4605,41.3828,41.4411,102074.0
2021-03-09 13:10:00,42.68,42.7,42.61,42.68,56688.0,41.4314,41.4508,41.3634,41.4314,56688.0
2021-03-09 13:15:00,42.68,42.68,42.55,42.58,52276.0,41.4314,41.4314,41.3052,41.3343,52276.0
2021-03-09 13:20:00,42.58,42.64,42.56,42.59,48732.0,41.3343,41.3925,41.3149,41.344,48732.0
2021-03-09 13:25:00,42.61,42.61,42.52,42.58,75018.0,41.3634,41.3634,41.2761,41.3343,75018.0
2021-03-09 13:30:00,42.59,42.65,42.58,42.63,69484.0,41.344,41.4023,41.3343,41.3828,69484.0
2021-03-09 13:35:00,42.63,42.67,42.6,42.67,34510.0,41.3828,41.4217,41.3537,41.4217,34510.0
2021-03-09 13:40:00,42.66,42.72,42.66,42.71,31044.0,41.412,41.4702,41.412,41.4605,31044.0
2021-03-09 13:45:00,42.7,42.71,42.67,42.7,62802.0,41.4508,41.4605,41.4217,41.4508,62802.0
2021-03-09 13:50:00,42.7,42.72,42.63,42.71,17870.0,41.4508,41.4702,41.3828,41.4605,17870.0
2021-03-09 13:55:00,42.7,42.73,42.68,42.69,28132.0,41.4508,41.4799,41.4314,41.4411,28132.0
2021-03-09 14:00:00,42.7,42.73,42.65,42.73,35932.0,41.4508,41.4799,41.4023,41.4799,35932.0
2021-03-09 14:05:00,42.72,42.72,42.6,42.63,59014.0,41.4702,41.4702,41.3537,41.3828,59014.0
2021-03-09 14:10:00,42.63,42.67,42.6,42.65,45382.0,41.3828,41.4217,41.3537,41.4023,45382.0
2021-03-09 14:15:00,42.64,42.64,42.49,42.5,50318.0,41.3925,41.3925,41.2469,41.2566,50318.0
2021-03-09 14:20:00,42.51,42.55,42.47,42.47,72210.0,41.2663,41.3052,41.2275,41.2275,72210.0
2021-03-09 14:25:00,42.47,42.49,42.41,42.44,63598.0,41.2275,41.2469,41.1693,41.1984,63598.0
2021-03-09 14:30:00,42.46,42.58,42.46,42.54,49194.0,41.2178,41.3343,41.2178,41.2955,49194.0
2021-03-09 14:35:00,42.56,42.63,42.55,42.62,75246.0,41.3149,41.3828,41.3052,41.3731,75246.0
2021-03-09 14:40:00,42.63,42.69,42.63,42.63,56488.0,41.3828,41.4411,41.3828,41.3828,56488.0
2021-03-09 14:45:00,42.63,42.63,42.52,42.54,73498.0,41.3828,41.3828,41.2761,41.2955,73498.0
2021-03-09 14:50:00,42.54,42.59,42.49,42.51,24286.0,41.2955,41.344,41.2469,41.2663,24286.0
2021-03-09 14:55:00,42.52,42.53,42.44,42.47,34848.0,41.2761,41.2858,41.1984,41.2275,34848.0
2021-03-09 15:00:00,42.46,42.51,42.43,42.49,53366.0,41.2178,41.2663,41.1887,41.2469,53366.0
2021-03-09 15:05:00,42.5,42.59,42.48,42.57,55992.0,41.2566,41.344,41.2372,41.3246,55992.0
2021-03-09 15:10:00,42.56,42.65,42.55,42.58,72154.0,41.3149,41.4023,41.3052,41.3343,72154.0
2021-03-09 15:15:00,42.59,42.59,42.52,42.55,58440.0,41.344,41.344,41.2761,41.3052,58440.0
2021-03-09 15:20:00,42.56,42.57,42.47,42.51,64846.0,41.3149,41.3246,41.2275,41.2663,64846.0
2021-03-09 15:25:00,42.5,42.54,42.45,42.45,50916.0,41.2566,41.2955,41.2081,41.2081,50916.0
2021-03-09 15:30:00,42.46,42.47,42.4,42.45,50004.0,41.2178,41.2275,41.1596,41.2081,50004.0
2021-03-09 15:35:00,42.45,42.46,42.24,42.37,183602.0,41.2081,41.2178,41.0042,41.1304,183602.0
2021-03-09 15:40:00,42.38,42.41,42.12,42.13,95352.0,41.1402,41.1693,40.8878,40.8975,95352.0
2021-03-09 15:45:00,42.13,42.21,42.08,42.11,89588.0,40.8975,40.9751,40.8489,40.8781,89588.0
2021-03-09 15:50:00,42.13,42.19,41.85,42.18,385502.0,40.8975,40.9557,40.6257,40.946,385502.0
2021-03-09 15:55:00,42.17,42.17,41.77,41.86,277862.0,40.9363,40.9363,40.548,40.6354,277862.0
2021-03-10 09:30:00,42.71,42.85,42.55,42.68,379354.0,41.4605,41.5964,41.3052,41.4314,379354.0
2021-03-10 09:35:00,42.66,42.76,42.56,42.66,268918.0,41.412,41.509,41.3149,41.412,268918.0
2021-03-10 09:40:00,42.61,42.83,42.55,42.81,137062.0,41.3634,41.577,41.3052,41.5576,137062.0
2021-03-10 09:45:00,42.82,42.92,42.72,42.83,146358.0,41.5673,41.6644,41.4702,41.577,146358.0
2021-03-10 09:50:00,42.82,42.99,42.82,42.96,152646.0,41.5673,41.7323,41.5673,41.7032,152646.0
2021-03-10 09:55:00,42.96,43.09,42.88,42.89,281728.0,41.7032,41.8294,41.6255,41.6352,281728.0
2021-03-10 10:00:00,42.9,43.02,42.83,42.97,117982.0,41.6449,41.7614,41.577,41.7129,117982.0
2021-03-10 10:05:00,42.97,43.05,42.88,42.9,220030.0,41.7129,41.7906,41.6255,41.6449,220030.0
2021-03-10 10:10:00,42.9,42.97,42.63,42.65,139850.0,41.6449,41.7129,41.3828,41.4023,139850.0
2021-03-10 10:15:00,42.66,42.81,42.65,42.79,70292.0,41.412,41.5576,41.4023,41.5382,70292.0
2021-03-10 10:20:00,42.77,42.81,42.56,42.59,99364.0,41.5187,41.5576,41.3149,41.344,99364.0
2021-03-10 10:25:00,42.58,42.58,42.28,42.3,199284.0,41.3343,41.3343,41.0431,41.0625,199284.0
2021-03-10 10:30:00,42.27,42.52,42.27,42.49,99580.0,41.0334,41.2761,41.0334,41.2469,99580.0
2021-03-10 10:35:00,42.49,42.51,42.22,42.24,189256.0,41.2469,41.2663,40.9848,41.0042,189256.0
2021-03-10 10:40:00,42.24,42.49,42.19,42.49,119100.0,41.0042,41.2469,40.9557,41.2469,119100.0
2021-03-10 10:45:00,42.49,42.68,42.48,42.62,150246.0,41.2469,41.4314,41.2372,41.3731,150246.0
2021-03-10 10:50:00,42.6,42.6,42.3,42.46,178724.0,41.3537,41.3537,41.0625,41.2178,178724.0
2021-03-10 10:55:00,42.46,42.6,42.39,42.58,125022.0,41.2178,41.3537,41.1499,41.3343,125022.0
2021-03-10 11:00:00,42.6,42.77,42.48,42.76,136564.0,41.3537,41.5187,41.2372,41.509,136564.0
2021-03-10 11:05:00,42.74,42.76,42.57,42.58,132410.0,41.4896,41.509,41.3246,41.3343,132410.0
2021-03-10 11:10:00,42.57,42.79,42.56,42.73,139100.0,41.3246,41.5382,41.3149,41.4799,139100.0
2021-03-10 11:15:00,42.74,42.76,42.61,42.65,65772.0,41.4896,41.509,41.3634,41.4023,65772.0
2021-03-10 11:20:00,42.66,42.71,42.51,42.54,70136.0,41.412,41.4605,41.2663,41.2955,70136.0
2021-03-10 11:25:00,42.63,42.8,42.6,42.75,117536.0,41.3828,41.5479,41.3537,41.4993,117536.0
2021-03-10 11:30:00,42.75,42.84,42.68,42.73,92990.0,41.4993,41.5867,41.4314,41.4799,92990.0
2021-03-10 11:35:00,42.74,42.75,42.67,42.67,19538.0,41.4896,41.4993,41.4217,41.4217,19538.0
2021-03-10 11:40:00,42.69,42.76,42.49,42.52,93366.0,41.4411,41.509,41.2469,41.2761,93366.0
2021-03-10 11:45:00,42.52,42.72,42.52,42.72,99176.0,41.2761,41.4702,41.2761,41.4702,99176.0
2021-03-10 11:50:00,42.72,42.9,42.72,42.89,135318.0,41.4702,41.6449,41.4702,41.6352,135318.0
2021-03-10 11:55:00,42.9,42.96,42.78,42.83,101856.0,41.6449,41.7032,41.5284,41.577,101856.0
2021-03-10 12:00:00,42.83,42.85,42.75,42.79,83684.0,41.577,41.5964,41.4993,41.5382,83684.0
2021-03-10 12:05:00,42.77,42.81,42.73,42.77,69348.0,41.5187,41.5576,41.4799,41.5187,69348.0
2021-03-10 12:10:00,42.77,42.88,42.77,42.85,71982.0,41.5187,41.6255,41.5187,41.5964,71982.0
2021-03-10 12:15:00,42.82,42.87,42.74,42.8,47356.0,41.5673,41.6158,41.4896,41.5479,47356.0
2021-03-10 12:20:00,42.76,42.77,42.7,42.75,90054.0,41.509,41.5187,41.4508,41.4993,90054.0
2021-03-10 12:25:00,42.74,42.76,42.6,42.64,76574.0,41.4896,41.509,41.3537,41.3925,76574.0
2021-03-10 12:30:00,42.63,42.72,42.57,42.65,67856.0,41.3828,41.4702,41.3246,41.4023,67856.0
2021-03-10 12:35:00,42.66,42.68,42.47,42.5,97474.0,41.412,41.4314,41.2275,41.2566,97474.0
2021-03-10 12:40:00,42.49,42.66,42.49,42.63,84720.0,41.2469,41.412,41.2469,41.3828,84720.0
2021-03-10 12:45:00,42.66,42.88,42.65,42.83,181552.0,41.412,41.6255,41.4023,41.577,181552.0
2021-03-10 12:50:00,42.83,42.89,42.77,42.85,94042.0,41.577,41.6352,41.5187,41.5964,94042.0
2021-03-10 12:55:00,42.87,42.88,42.77,42.85,73494.0,41.6158,41.6255,41.5187,41.5964,73494.0
2021-03-10 13:00:00,42.87,42.88,42.43,42.8,262100.0,41.6158,41.6255,41.1887,41.5479,262100.0
2021-03-10 13:05:00,42.78,42.99,42.62,42.99,109210.0,41.5284,41.7323,41.3731,41.7323,109210.0
2021-03-10 13:10:00,42.99,43.02,42.88,42.92,116128.0,41.7323,41.7614,41.6255,41.6644,116128.0
2021-03-10 13:15:00,42.95,42.95,42.69,42.8,87174.0,41.6935,41.6935,41.4411,41.5479,87174.0
2021-03-10 13:20:00,42.79,42.88,42.77,42.83,42840.0,41.5382,41.6255,41.5187,41.577,42840.0
2021-03-10 13:25:00,42.81,42.9,42.76,42.88,49670.0,41.5576,41.6449,41.509,41.6255,49670.0
2021-03-10 13:30:00,42.9,42.99,42.69,42.75,97268.0,41.6449,41.7323,41.4411,41.4993,97268.0
2021-03-10 13:35:00,42.76,42.82,42.58,42.69,92640.0,41.509,41.5673,41.3343,41.4411,92640.0
2021-03-10 13:40:00,42.66,42.81,42.63,42.7,136444.0,41.412,41.5576,41.3828,41.4508,136444.0
2021-03-10 13:45:00,42.69,42.69,42.54,42.67,70866.0,41.4411,41.4411,41.2955,41.4217,70866.0
2021-03-10 13:50:00,42.67,42.77,42.6,42.73,123296.0,41.4217,41.5187,41.3537,41.4799,123296.0
2021-03-10 13:55:00,42.72,42.8,42.72,42.73,25896.0,41.4702,41.5479,41.4702,41.4799,25896.0
2021-03-10 14:00:00,42.71,42.8,42.62,42.79,63876.0,41.4605,41.5479,41.3731,41.5382,63876.0
2021-03-10 14:05:00,42.8,42.87,42.73,42.76,78280.0,41.5479,41.6158,41.4799,41.509,78280.0
2021-03-10 14:10:00,42.77,42.96,42.77,42.95,99134.0,41.5187,41.7032,41.5187,41.6935,99134.0
2021-03-10 14:15:00,42.95,43.0,42.93,42.97,115872.0,41.6935,41.742,41.6741,41.7129,115872.0
2021-03-10 14:20:00,42.99,42.99,42.8,42.84,130694.0,41.7323,41.7323,41.5479,41.5867,130694.0
2021-03-10 14:25:00,42.83,42.97,42.82,42.91,88776.0,41.577,41.7129,41.5673,41.6546,88776.0
2021-03-10 14:30:00,42.9,42.99,42.87,42.97,26768.0,41.6449,41.7323,41.6158,41.7129,26768.0
2021-03-10 14:35:00,42.95,42.99,42.94,42.98,124702.0,41.6935,41.7323,41.6838,41.7226,124702.0
2021-03-10 14:40:00,42.99,42.99,42.92,42.93,16660.0,41.7323,41.7323,41.6644,41.6741,16660.0
2021-03-10 14:45:00,42.93,43.24,42.91,43.21,191254.0,41.6741,41.975,41.6546,41.9459,191254.0
2021-03-10 14:50:00,43.21,43.22,43.09,43.11,107050.0,41.9459,41.9556,41.8294,41.8488,107050.0
2021-03-10 14:55:00,43.1,43.11,43.02,43.06,102200.0,41.8391,41.8488,41.7614,41.8003,102200.0
2021-03-10 15:00:00,43.05,43.15,42.84,42.89,193400.0,41.7906,41.8876,41.5867,41.6352,193400.0
2021-03-10 15:05:00,42.9,42.97,42.85,42.96,187870.0,41.6449,41.7129,41.5964,41.7032,187870.0
2021-03-10 15:10:00,42.94,42.97,42.83,42.85,91870.0,41.6838,41.7129,41.577,41.5964,91870.0
2021-03-10 15:15:00,42.87,42.96,42.84,42.94,40844.0,41.6158,41.7032,41.5867,41.6838,40844.0
2021-03-10 15:20:00,42.95,42.99,42.89,42.92,40436.0,41.6935,41.7323,41.6352,41.6644,40436.0
2021-03-10 15:25:00,42.93,42.94,42.81,42.82,56396.0,41.6741,41.6838,41.5576,41.5673,56396.0
2021-03-10 15:30:00,42.81,42.83,42.65,42.66,51806.0,41.5576,41.577,41.4023,41.412,51806.0
2021-03-10 15:35:00,42.67,42.8,42.67,42.74,82780.0,41.4217,41.5479,41.4217,41.4896,82780.0
2021-03-10 15:40:00,42.75,42.85,42.72,42.76,30126.0,41.4993,41.5964,41.4702,41.509,30126.0
2021-03-10 15:45:00,42.77,42.92,42.74,42.91,53800.0,41.5187,41.6644,41.4896,41.6546,53800.0
2021-03-10 15:50:00,42.9,42.91,42.67,42.69,102596.0,41.6449,41.6546,41.4217,41.4411,102596.0
2021-03-10 15:55:00,42.71,42.71,42.58,42.62,166492.0,41.4605,41.4605,41.3343,41.3731,166492.0
2021-03-11 09:30:00,43.52,43.62,43.42,43.59,236978.0,42.2468,42.3439,42.1497,42.3148,236978.0
2021-03-11 09:35:00,43.57,43.62,43.42,43.51,190462.0,42.2953,42.3439,42.1497,42.2371,190462.0
2021-03-11 09:40:00,43.52,43.63,43.35,43.37,217688.0,42.2468,42.3536,42.0818,42.1012,217688.0
2021-03-11 09:45:00,43.37,43.55,43.37,43.53,80312.0,42.1012,42.2759,42.1012,42.2565,80312.0
2021-03-11 09:50:00,43.54,43.59,43.5,43.57,76320.0,42.2662,42.3148,42.2274,42.2953,76320.0
2021-03-11 09:55:00,43.57,43.77,43.57,43.75,179540.0,42.2953,42.4895,42.2953,42.4701,179540.0
2021-03-11 10:00:00,43.76,43.85,43.76,43.81,227762.0,42.4798,42.5671,42.4798,42.5283,227762.0
2021-03-11 10:05:00,43.82,43.82,43.7,43.73,91430.0,42.538,42.538,42.4215,42.4507,91430.0
2021-03-11 10:10:00,43.75,43.8,43.7,43.71,40552.0,42.4701,42.5186,42.4215,42.4312,40552.0
2021-03-11 10:15:00,43.71,43.78,43.44,43.51,225384.0,42.4312,42.4992,42.1691,42.2371,225384.0
2021-03-11 10:20:00,43.51,43.71,43.49,43.69,151744.0,42.2371,42.4312,42.2177,42.4118,151744.0
2021-03-11 10:25:00,43.69,43.79,43.69,43.77,53952.0,42.4118,42.5089,42.4118,42.4895,53952.0
2021-03-11 10:30:00,43.77,43.85,43.74,43.85,80978.0,42.4895,42.5671,42.4604,42.5671,80978.0
2021-03-11 10:35:00,43.85,43.85,43.77,43.82,49342.0,42.5671,42.5671,42.4895,42.538,49342.0
2021-03-11 10:40:00,43.83,43.93,43.83,43.92,107336.0,42.5477,42.6448,42.5477,42.6351,107336.0
2021-03-11 10:45:00,43.93,44.01,43.87,44.01,248146.0,42.6448,42.7225,42.5866,42.7225,248146.0
2021-03-11 10:50:00,44.01,44.13,44.0,44.11,128386.0,42.7225,42.839,42.7128,42.8195,128386.0
2021-03-11 10:55:00,44.11,44.13,44.04,44.12,124792.0,42.8195,42.839,42.7516,42.8292,124792.0
2021-03-11 11:00:00,44.13,44.23,44.12,44.19,256782.0,42.839,42.936,42.8292,42.8972,256782.0
2021-03-11 11:05:00,44.2,44.29,44.19,44.24,104670.0,42.9069,42.9943,42.8972,42.9457,104670.0
2021-03-11 11:10:00,44.24,44.34,44.24,44.34,75368.0,42.9457,43.0428,42.9457,43.0428,75368.0
2021-03-11 11:15:00,44.32,44.42,44.31,44.42,92650.0,43.0234,43.1205,43.0137,43.1205,92650.0
2021-03-11 11:20:00,44.42,44.44,44.38,44.42,164342.0,43.1205,43.1399,43.0816,43.1205,164342.0
2021-03-11 11:25:00,44.42,44.43,44.34,44.35,80574.0,43.1205,43.1302,43.0428,43.0525,80574.0
2021-03-11 11:30:00,44.35,44.43,44.31,44.41,72946.0,43.0525,43.1302,43.0137,43.1108,72946.0
2021-03-11 11:35:00,44.41,44.47,44.41,44.44,80058.0,43.1108,43.169,43.1108,43.1399,80058.0
2021-03-11 11:40:00,44.44,44.5,44.44,44.48,84082.0,43.1399,43.1981,43.1399,43.1787,84082.0
2021-03-11 11:45:00,44.49,44.49,44.4,44.49,63634.0,43.1884,43.1884,43.1011,43.1884,63634.0
2021-03-11 11:50:00,44.48,44.51,44.44,44.47,71596.0,43.1787,43.2078,43.1399,43.169,71596.0
2021-03-11 11:55:00,44.47,44.47,44.35,44.38,100822.0,43.169,43.169,43.0525,43.0816,100822.0
2021-03-11 12:00:00,44.38,44.4,44.34,44.35,79162.0,43.0816,43.1011,43.0428,43.0525,79162.0
2021-03-11 12:05:00,44.37,44.49,44.36,44.49,49330.0,43.0719,43.1884,43.0622,43.1884,49330.0
2021-03-11 12:10:00,44.49,44.56,44.48,44.54,121758.0,43.1884,43.2564,43.1787,43.237,121758.0
2021-03-11 12:15:00,44.54,44.55,44.43,44.44,47246.0,43.237,43.2467,43.1302,43.1399,47246.0
2021-03-11 12:20:00,44.43,44.45,44.4,44.43,21306.0,43.1302,43.1496,43.1011,43.1302,21306.0
2021-03-11 12:25:00,44.43,44.43,44.37,44.41,41712.0,43.1302,43.1302,43.0719,43.1108,41712.0
2021-03-11 12:30:00,44.46,44.48,44.4,44.43,11460.0,43.1593,43.1787,43.1011,43.1302,11460.0
2021-03-11 12:35:00,44.44,44.47,44.42,44.45,91316.0,43.1399,43.169,43.1205,43.1496,91316.0
2021-03-11 12:40:00,44.45,44.45,44.37,44.38,47604.0,43.1496,43.1496,43.0719,43.0816,47604.0
2021-03-11 12:45:00,44.38,44.42,44.37,44.38,30558.0,43.0816,43.1205,43.0719,43.0816,30558.0
2021-03-11 12:50:00,44.37,44.38,44.28,44.29,41602.0,43.0719,43.0816,42.9846,42.9943,41602.0
2021-03-11 12:55:00,44.3,44.41,44.27,44.4,27102.0,43.004,43.1108,42.9749,43.1011,27102.0
2021-03-11 13:00:00,44.38,44.54,44.38,44.54,68802.0,43.0816,43.237,43.0816,43.237,68802.0
2021-03-11 13:05:00,44.53,44.64,44.51,44.52,144298.0,43.2273,43.334,43.2078,43.2175,144298.0
2021-03-11 13:10:00,44.53,44.57,44.45,44.46,50934.0,43.2273,43.2661,43.1496,43.1593,50934.0
2021-03-11 13:15:00,44.48,44.52,44.44,44.44,57984.0,43.1787,43.2175,43.1399,43.1399,57984.0
2021-03-11 13:20:00,44.46,44.46,44.38,44.42,69830.0,43.1593,43.1593,43.0816,43.1205,69830.0
2021-03-11 13:25:00,44.41,44.41,44.34,44.36,63584.0,43.1108,43.1108,43.0428,43.0622,63584.0
2021-03-11 13:30:00,44.39,44.44,44.31,44.33,20960.0,43.0913,43.1399,43.0137,43.0331,20960.0
2021-03-11 13:35:00,44.34,44.38,44.32,44.34,27480.0,43.0428,43.0816,43.0234,43.0428,27480.0
2021-03-11 13:40:00,44.37,44.41,44.31,44.34,42000.0,43.0719,43.1108,43.0137,43.0428,42000.0
2021-03-11 13:45:00,44.33,44.38,44.32,44.37,14560.0,43.0331,43.0816,43.0234,43.0719,14560.0
2021-03-11 13:50:00,44.35,44.41,44.32,44.37,37688.0,43.0525,43.1108,43.0234,43.0719,37688.0
2021-03-11 13:55:00,44.38,44.38,44.23,44.29,85220.0,43.0816,43.0816,42.936,42.9943,85220.0
2021-03-11 14:00:00,44.31,44.45,44.31,44.41,46694.0,43.0137,43.1496,43.0137,43.1108,46694.0
2021-03-11 14:05:00,44.41,44.44,44.34,44.38,68770.0,43.1108,43.1399,43.0428,43.0816,68770.0
2021-03-11 14:10:00,44.38,44.44,44.33,44.39,16860.0,43.0816,43.1399,43.0331,43.0913,16860.0
2021-03-11 14:15:00,44.38,44.43,44.35,44.42,37374.0,43.0816,43.1302,43.0525,43.1205,37374.0
2021-03-11 14:20:00,44.41,44.46,44.41,44.46,28740.0,43.1108,43.1593,43.1108,43.1593,28740.0
2021-03-11 14:25:00,44.46,44.47,44.41,44.41,32402.0,43.1593,43.169,43.1108,43.1108,32402.0
2021-03-11 14:30:00,44.42,44.44,44.38,44.4,16202.0,43.1205,43.1399,43.0816,43.1011,16202.0
2021-03-11 14:35:00,44.4,44.4,44.28,44.32,41188.0,43.1011,43.1011,42.9846,43.0234,41188.0
2021-03-11 14:40:00,44.32,44.35,44.29,44.3,16110.0,43.0234,43.0525,42.9943,43.004,16110.0
2021-03-11 14:45:00,44.3,44.33,44.19,44.19,164244.0,43.004,43.0331,42.8972,42.8972,164244.0
2021-03-11 14:50:00,44.19,44.26,44.18,44.22,65314.0,42.8972,42.9652,42.8875,42.9263,65314.0
2021-03-11 14:55:00,44.2,44.2,44.12,44.13,46726.0,42.9069,42.9069,42.8292,42.839,46726.0
2021-03-11 15:00:00,44.12,44.18,44.1,44.18,40266.0,42.8292,42.8875,42.8098,42.8875,40266.0
2021-03-11 15:05:00,44.17,44.18,44.08,44.16,103620.0,42.8778,42.8875,42.7904,42.8681,103620.0
2021-03-11 15:10:00,44.14,44.15,44.04,44.08,37860.0,42.8487,42.8584,42.7516,42.7904,37860.0
2021-03-11 15:15:00,44.06,44.12,44.03,44.1,17646.0,42.771,42.8292,42.7419,42.8098,17646.0
2021-03-11 15:20:00,44.09,44.16,44.07,44.15,42128.0,42.8001,42.8681,42.7807,42.8584,42128.0
2021-03-11 15:25:00,44.15,44.18,44.07,44.13,55340.0,42.8584,42.8875,42.7807,42.839,55340.0
2021-03-11 15:30:00,44.13,44.15,43.98,44.0,80668.0,42.839,42.8584,42.6933,42.7128,80668.0
2021-03-11 15:35:00,44.02,44.08,43.97,44.07,40924.0,42.7322,42.7904,42.6836,42.7807,40924.0
2021-03-11 15:40:00,44.07,44.1,43.99,44.01,43486.0,42.7807,42.8098,42.7031,42.7225,43486.0
2021-03-11 15:45:00,44.02,44.08,43.99,44.0,46034.0,42.7322,42.7904,42.7031,42.7128,46034.0
2021-03-11 15:50:00,43.99,44.08,43.9,44.01,167096.0,42.7031,42.7904,42.6157,42.7225,167096.0
2021-03-11 15:55:00,44.0,44.01,43.85,43.93,188642.0,42.7128,42.7225,42.5671,42.6448,188642.0
2021-03-12 09:30:00,43.46,43.52,43.28,43.42,314654.0,42.1886,42.2468,42.0138,42.1497,314654.0
2021-03-12 09:35:00,43.4,43.43,43.19,43.35,147206.0,42.1303,42.1594,41.9265,42.0818,147206.0
2021-03-12 09:40:00,43.34,43.58,43.29,43.56,171022.0,42.0721,42.305,42.0235,42.2856,171022.0
2021-03-12 09:45:00,43.57,43.63,43.46,43.54,157292.0,42.2953,42.3536,42.1886,42.2662,157292.0
2021-03-12 09:50:00,43.52,43.67,43.52,43.65,116432.0,42.2468,42.3924,42.2468,42.373,116432.0
2021-03-12 09:55:00,43.63,43.73,43.63,43.72,181886.0,42.3536,42.4507,42.3536,42.4409,181886.0
2021-03-12 10:00:00,43.73,43.74,43.53,43.7,117180.0,42.4507,42.4604,42.2565,42.4215,117180.0
2021-03-12 10:05:00,43.71,43.79,43.63,43.67,136066.0,42.4312,42.5089,42.3536,42.3924,136066.0
2021-03-12 10:10:00,43.68,43.68,43.47,43.58,80080.0,42.4021,42.4021,42.1983,42.305,80080.0
2021-03-12 10:15:00,43.57,43.62,43.43,43.54,97956.0,42.2953,42.3439,42.1594,42.2662,97956.0
2021-03-12 10:20:00,43.51,43.58,43.36,43.38,94386.0,42.2371,42.305,42.0915,42.1109,94386.0
2021-03-12 10:25:00,43.38,43.38,43.19,43.33,150254.0,42.1109,42.1109,41.9265,42.0624,150254.0
2021-03-12 10:30:00,43.33,43.44,43.25,43.38,132844.0,42.0624,42.1691,41.9847,42.1109,132844.0
2021-03-12 10:35:00,43.38,43.48,43.27,43.47,93324.0,42.1109,42.208,42.0041,42.1983,93324.0
2021-03-12 10:40:00,43.48,43.55,43.46,43.54,46824.0,42.208,42.2759,42.1886,42.2662,46824.0
2021-03-12 10:45:00,43.52,43.62,43.48,43.6,101150.0,42.2468,42.3439,42.208,42.3245,101150.0
2021-03-12 10:50:00,43.6,43.62,43.25,43.34,222660.0,42.3245,42.3439,41.9847,42.0721,222660.0
2021-03-12 10:55:00,43.35,43.41,43.31,43.39,50960.0,42.0818,42.14,42.0429,42.1206,50960.0
2021-03-12 11:00:00,43.37,43.47,43.16,43.19,243316.0,42.1012,42.1983,41.8973,41.9265,243316.0
2021-03-12 11:05:00,43.2,43.42,43.2,43.35,50964.0,41.9362,42.1497,41.9362,42.0818,50964.0
2021-03-12 11:10:00,43.38,43.49,43.35,43.41,95436.0,42.1109,42.2177,42.0818,42.14,95436.0
2021-03-12 11:15:00,43.34,43.48,43.33,43.34,56736.0,42.0721,42.208,42.0624,42.0721,56736.0
2021-03-12 11:20:00,43.34,43.48,43.34,43.46,48662.0,42.0721,42.208,42.0721,42.1886,48662.0
2021-03-12 11:25:00,43.44,43.51,43.43,43.51,13372.0,42.1691,42.2371,42.1594,42.2371,13372.0
2021-03-12 11:30:00,43.5,43.55,43.48,43.48,32992.0,42.2274,42.2759,42.208,42.208,32992.0
2021-03-12 11:35:00,43.48,43.56,43.39,43.51,46654.0,42.208,42.2856,42.1206,42.2371,46654.0
2021-03-12 11:40:00,43.48,43.57,43.46,43.57,76260.0,42.208,42.2953,42.1886,42.2953,76260.0
2021-03-12 11:45:00,43.58,43.59,43.55,43.59,29410.0,42.305,42.3148,42.2759,42.3148,29410.0
2021-03-12 11:50:00,43.59,43.66,43.56,43.58,71810.0,42.3148,42.3827,42.2856,42.305,71810.0
2021-03-12 11:55:00,43.58,43.59,43.52,43.57,34234.0,42.305,42.3148,42.2468,42.2953,34234.0
2021-03-12 12:00:00,43.6,43.63,43.46,43.54,42892.0,42.3245,42.3536,42.1886,42.2662,42892.0
2021-03-12 12:05:00,43.54,43.6,43.51,43.59,24566.0,42.2662,42.3245,42.2371,42.3148,24566.0
2021-03-12 12:10:00,43.59,43.68,43.56,43.68,26186.0,42.3148,42.4021,42.2856,42.4021,26186.0
2021-03-12 12:15:00,43.68,43.74,43.68,43.72,48586.0,42.4021,42.4604,42.4021,42.4409,48586.0
2021-03-12 12:20:00,43.73,43.74,43.67,43.69,25180.0,42.4507,42.4604,42.3924,42.4118,25180.0
2021-03-12 12:25:00,43.73,43.76,43.66,43.76,20960.0,42.4507,42.4798,42.3827,42.4798,20960.0
2021-03-12 12:30:00,43.77,43.85,43.75,43.83,66478.0,42.4895,42.5671,42.4701,42.5477,66478.0
2021-03-12 12:35:00,43.83,43.83,43.76,43.8,43790.0,42.5477,42.5477,42.4798,42.5186,43790.0
2021-03-12 12:40:00,43.83,43.83,43.64,43.69,58312.0,42.5477,42.5477,42.3633,42.4118,58312.0
2021-03-12 12:45:00,43.69,43.76,43.69,43.7,17212.0,42.4118,42.4798,42.4118,42.4215,17212.0
2021-03-12 12:50:00,43.65,43.66,43.57,43.62,27696.0,42.373,42.3827,42.2953,42.3439,27696.0
2021-03-12 12:55:00,43.63,43.63,43.59,43.62,49530.0,42.3536,42.3536,42.3148,42.3439,49530.0
2021-03-12 13:00:00,43.61,43.63,43.52,43.57,29584.0,42.3342,42.3536,42.2468,42.2953,29584.0
2021-03-12 13:05:00,43.61,43.67,43.59,43.66,27020.0,42.3342,42.3924,42.3148,42.3827,27020.0
2021-03-12 13:10:00,43.65,43.72,43.6,43.69,33664.0,42.373,42.4409,42.3245,42.4118,33664.0
2021-03-12 13:15:00,43.69,43.71,43.65,43.71,9276.0,42.4118,42.4312,42.373,42.4312,9276.0
2021-03-12 13:20:00,43.71,43.75,43.69,43.7,18180.0,42.4312,42.4701,42.4118,42.4215,18180.0
2021-03-12 13:25:00,43.71,43.8,43.7,43.77,28954.0,42.4312,42.5186,42.4215,42.4895,28954.0
2021-03-12 13:30:00,43.79,43.82,43.79,43.79,25984.0,42.5089,42.538,42.5089,42.5089,25984.0
2021-03-12 13:35:00,43.8,43.8,43.73,43.8,6270.0,42.5186,42.5186,42.4507,42.5186,6270.0
2021-03-12 13:40:00,43.8,43.81,43.74,43.77,41886.0,42.5186,42.5283,42.4604,42.4895,41886.0
2021-03-12 13:45:00,43.77,43.77,43.63,43.66,42158.0,42.4895,42.4895,42.3536,42.3827,42158.0
2021-03-12 13:50:00,43.66,43.77,43.66,43.74,16340.0,42.3827,42.4895,42.3827,42.4604,16340.0
2021-03-12 13:55:00,43.74,43.76,43.68,43.7,10540.0,42.4604,42.4798,42.4021,42.4215,10540.0
2021-03-12 14:00:00,43.67,43.77,43.66,43.66,36100.0,42.3924,42.4895,42.3827,42.3827,36100.0
2021-03-12 14:05:00,43.68,43.8,43.67,43.77,46296.0,42.4021,42.5186,42.3924,42.4895,46296.0
2021-03-12 14:10:00,43.76,43.81,43.72,43.8,32224.0,42.4798,42.5283,42.4409,42.5186,32224.0
2021-03-12 14:15:00,43.77,43.79,43.74,43.79,75640.0,42.4895,42.5089,42.4604,42.5089,75640.0
2021-03-12 14:20:00,43.77,43.79,43.71,43.76,41746.0,42.4895,42.5089,42.4312,42.4798,41746.0
2021-03-12 14:25:00,43.71,43.78,43.71,43.76,19890.0,42.4312,42.4992,42.4312,42.4798,19890.0
2021-03-12 14:30:00,43.76,43.78,43.74,43.76,67256.0,42.4798,42.4992,42.4604,42.4798,67256.0
2021-03-12 14:35:00,43.77,43.77,43.69,43.75,47508.0,42.4895,42.4895,42.4118,42.4701,47508.0
2021-03-12 14:40:00,43.74,43.9,43.73,43.89,125834.0,42.4604,42.6157,42.4507,42.606,125834.0
2021-03-12 14:45:00,43.89,43.93,43.88,43.91,91564.0,42.606,42.6448,42.5963,42.6254,91564.0
2021-03-12 14:50:00,43.9,43.93,43.87,43.87,66998.0,42.6157,42.6448,42.5866,42.5866,66998.0
2021-03-12 14:55:00,43.86,43.92,43.85,43.9,58904.0,42.5769,42.6351,42.5671,42.6157,58904.0
2021-03-12 15:00:00,43.9,43.9,43.8,43.8,73116.0,42.6157,42.6157,42.5186,42.5186,73116.0
2021-03-12 15:05:00,43.81,43.83,43.79,43.79,35320.0,42.5283,42.5477,42.5089,42.5089,35320.0
2021-03-12 15:10:00,43.79,43.81,43.71,43.77,70104.0,42.5089,42.5283,42.4312,42.4895,70104.0
2021-03-12 15:15:00,43.77,43.88,43.77,43.87,80506.0,42.4895,42.5963,42.4895,42.5866,80506.0
2021-03-12 15:20:00,43.88,43.95,43.85,43.93,68618.0,42.5963,42.6642,42.5671,42.6448,68618.0
2021-03-12 15:25:00,43.93,43.96,43.88,43.9,50124.0,42.6448,42.6739,42.5963,42.6157,50124.0
2021-03-12 15:30:00,43.93,43.96,43.91,43.96,30622.0,42.6448,42.6739,42.6254,42.6739,30622.0
2021-03-12 15:35:00,43.96,44.12,43.96,44.1,91532.0,42.6739,42.8292,42.6739,42.8098,91532.0
2021-03-12 15:40:00,44.1,44.13,44.04,44.06,75852.0,42.8098,42.839,42.7516,42.771,75852.0
2021-03-12 15:45:00,44.07,44.1,44.05,44.08,79258.0,42.7807,42.8098,42.7613,42.7904,79258.0
2021-03-12 15:50:00,44.07,44.1,43.97,43.98,104088.0,42.7807,42.8098,42.6836,42.6933,104088.0
2021-03-12 15:55:00,44.0,44.17,44.0,44.13,235846.0,42.7128,42.8778,42.7128,42.839,235846.0
2021-03-15 09:30:00,44.22,44.25,44.08,44.21,134334.0,42.9263,42.9554,42.7904,42.9166,134334.0
2021-03-15 09:35:00,44.21,44.32,44.14,44.23,80760.0,42.9166,43.0234,42.8487,42.936,80760.0
2021-03-15 09:40:00,44.21,44.21,44.05,44.13,482390.0,42.9166,42.9166,42.7613,42.839,482390.0
2021-03-15 09:45:00,44.12,44.2,44.02,44.05,55486.0,42.8292,42.9069,42.7322,42.7613,55486.0
2021-03-15 09:50:00,44.04,44.18,44.04,44.09,41766.0,42.7516,42.8875,42.7516,42.8001,41766.0
2021-03-15 09:55:00,44.09,44.21,43.99,44.1,127248.0,42.8001,42.9166,42.7031,42.8098,127248.0
2021-03-15 10:00:00,44.07,44.12,44.01,44.01,40320.0,42.7807,42.8292,42.7225,42.7225,40320.0
2021-03-15 10:05:00,44.02,44.04,43.88,43.9,123270.0,42.7322,42.7516,42.5963,42.6157,123270.0
2021-03-15 10:10:00,43.94,44.13,43.9,44.12,59754.0,42.6545,42.839,42.6157,42.8292,59754.0
2021-03-15 10:15:00,44.07,44.08,43.98,44.04,60378.0,42.7807,42.7904,42.6933,42.7516,60378.0
2021-03-15 10:20:00,44.04,44.07,43.92,43.96,68068.0,42.7516,42.7807,42.6351,42.6739,68068.0
2021-03-15 10:25:00,43.97,44.02,43.92,43.97,47242.0,42.6836,42.7322,42.6351,42.6836,47242.0
2021-03-15 10:30:00,43.97,44.02,43.88,43.96,54124.0,42.6836,42.7322,42.5963,42.6739,54124.0
2021-03-15 10:35:00,43.96,44.01,43.88,43.91,57796.0,42.6739,42.7225,42.5963,42.6254,57796.0
2021-03-15 10:40:00,43.9,43.97,43.88,43.96,74006.0,42.6157,42.6836,42.5963,42.6739,74006.0
2021-03-15 10:45:00,43.96,44.01,43.95,44.0,51438.0,42.6739,42.7225,42.6642,42.7128,51438.0
2021-03-15 10:50:00,43.99,44.04,43.95,43.99,68532.0,42.7031,42.7516,42.6642,42.7031,68532.0
2021-03-15 10:55:00,43.99,44.09,43.97,44.09,51524.0,42.7031,42.8001,42.6836,42.8001,51524.0
2021-03-15 11:00:00,44.07,44.12,44.02,44.12,90886.0,42.7807,42.8292,42.7322,42.8292,90886.0
2021-03-15 11:05:00,44.13,44.15,44.09,44.1,43014.0,42.839,42.8584,42.8001,42.8098,43014.0
2021-03-15 11:10:00,44.1,44.1,44.04,44.04,23948.0,42.8098,42.8098,42.7516,42.7516,23948.0
2021-03-15 11:15:00,44.07,44.09,43.99,44.03,55984.0,42.7807,42.8001,42.7031,42.7419,55984.0
2021-03-15 11:20:00,43.99,43.99,43.9,43.95,36846.0,42.7031,42.7031,42.6157,42.6642,36846.0
2021-03-15 11:25:00,43.94,43.94,43.72,43.76,129610.0,42.6545,42.6545,42.4409,42.4798,129610.0
2021-03-15 11:30:00,43.75,43.75,43.55,43.55,54026.0,42.4701,42.4701,42.2759,42.2759,54026.0
2021-03-15 11:35:00,43.56,43.58,43.44,43.54,92998.0,42.2856,42.305,42.1691,42.2662,92998.0
2021-03-15 11:40:00,43.53,43.71,43.52,43.7,120690.0,42.2565,42.4312,42.2468,42.4215,120690.0
2021-03-15 11:45:00,43.7,43.72,43.65,43.67,31830.0,42.4215,42.4409,42.373,42.3924,31830.0
2021-03-15 11:50:00,43.67,43.81,43.63,43.81,28408.0,42.3924,42.5283,42.3536,42.5283,28408.0
2021-03-15 11:55:00,43.81,43.82,43.77,43.79,55460.0,42.5283,42.538,42.4895,42.5089,55460.0
2021-03-15 12:00:00,43.77,43.84,43.76,43.82,33606.0,42.4895,42.5574,42.4798,42.538,33606.0
2021-03-15 12:05:00,43.83,43.91,43.82,43.9,44464.0,42.5477,42.6254,42.538,42.6157,44464.0
2021-03-15 12:10:00,43.9,43.94,43.9,43.92,37890.0,42.6157,42.6545,42.6157,42.6351,37890.0
2021-03-15 12:15:00,43.92,43.95,43.88,43.91,30312.0,42.6351,42.6642,42.5963,42.6254,30312.0
2021-03-15 12:20:00,43.93,43.97,43.92,43.96,38736.0,42.6448,42.6836,42.6351,42.6739,38736.0
2021-03-15 12:25:00,43.93,43.98,43.93,43.96,30384.0,42.6448,42.6933,42.6448,42.6739,30384.0
2021-03-15 12:30:00,43.97,44.09,43.94,44.06,232894.0,42.6836,42.8001,42.6545,42.771,232894.0
2021-03-15 12:35:00,44.07,44.07,43.99,44.01,33056.0,42.7807,42.7807,42.7031,42.7225,33056.0
2021-03-15 12:40:00,44.02,44.03,44.0,44.03,9922.0,42.7322,42.7419,42.7128,42.7419,9922.0
2021-03-15 12:45:00,44.02,44.1,44.02,44.1,14518.0,42.7322,42.8098,42.7322,42.8098,14518.0
2021-03-15 12:50:00,44.08,44.1,44.04,44.07,27958.0,42.7904,42.8098,42.7516,42.7807,27958.0
2021-03-15 12:55:00,44.08,44.15,44.08,44.13,51916.0,42.7904,42.8584,42.7904,42.839,51916.0
2021-03-15 13:00:00,44.15,44.17,44.13,44.15,31140.0,42.8584,42.8778,42.839,42.8584,31140.0
2021-03-15 13:05:00,44.15,44.16,44.11,44.13,23344.0,42.8584,42.8681,42.8195,42.839,23344.0
2021-03-15 13:10:00,44.12,44.13,44.07,44.13,138374.0,42.8292,42.839,42.7807,42.839,138374.0
2021-03-15 13:15:00,44.12,44.14,44.1,44.13,28132.0,42.8292,42.8487,42.8098,42.839,28132.0
2021-03-15 13:20:00,44.14,44.14,44.11,44.13,10572.0,42.8487,42.8487,42.8195,42.839,10572.0
2021-03-15 13:25:00,44.13,44.17,44.13,44.17,20942.0,42.839,42.8778,42.839,42.8778,20942.0
2021-03-15 13:30:00,44.15,44.15,44.13,44.15,6300.0,42.8584,42.8584,42.839,42.8584,6300.0
2021-03-15 13:35:00,44.15,44.2,44.15,44.18,49416.0,42.8584,42.9069,42.8584,42.8875,49416.0
2021-03-15 13:40:00,44.19,44.23,44.19,44.23,33530.0,42.8972,42.936,42.8972,42.936,33530.0
2021-03-15 13:45:00,44.24,44.26,44.23,44.24,13306.0,42.9457,42.9652,42.936,42.9457,13306.0
2021-03-15 13:50:00,44.26,44.31,44.26,44.3,59336.0,42.9652,43.0137,42.9652,43.004,59336.0
2021-03-15 13:55:00,44.3,44.32,44.29,44.32,50580.0,43.004,43.0234,42.9943,43.0234,50580.0
2021-03-15 14:00:00,44.33,44.39,44.32,44.38,36598.0,43.0331,43.0913,43.0234,43.0816,36598.0
2021-03-15 14:05:00,44.38,44.42,44.35,44.42,39674.0,43.0816,43.1205,43.0525,43.1205,39674.0
2021-03-15 14:10:00,44.42,44.42,44.38,44.42,32810.0,43.1205,43.1205,43.0816,43.1205,32810.0
2021-03-15 14:15:00,44.43,44.44,44.41,44.44,25060.0,43.1302,43.1399,43.1108,43.1399,25060.0
2021-03-15 14:20:00,44.44,44.51,44.43,44.5,43738.0,43.1399,43.2078,43.1302,43.1981,43738.0
2021-03-15 14:25:00,44.49,44.53,44.49,44.52,69108.0,43.1884,43.2273,43.1884,43.2175,69108.0
2021-03-15 14:30:00,44.53,44.62,44.51,44.54,140934.0,43.2273,43.3146,43.2078,43.237,140934.0
2021-03-15 14:35:00,44.54,44.55,44.5,44.52,24800.0,43.237,43.2467,43.1981,43.2175,24800.0
2021-03-15 14:40:00,44.52,44.52,44.47,44.49,37124.0,43.2175,43.2175,43.169,43.1884,37124.0
2021-03-15 14:45:00,44.49,44.49,44.45,44.47,81300.0,43.1884,43.1884,43.1496,43.169,81300.0
2021-03-15 14:50:00,44.47,44.47,44.44,44.46,61104.0,43.169,43.169,43.1399,43.1593,61104.0
2021-03-15 14:55:00,44.47,44.51,44.46,44.49,26986.0,43.169,43.2078,43.1593,43.1884,26986.0
2021-03-15 15:00:00,44.51,44.55,44.45,44.46,74242.0,43.2078,43.2467,43.1496,43.1593,74242.0
2021-03-15 15:05:00,44.45,44.45,44.38,44.44,37994.0,43.1496,43.1496,43.0816,43.1399,37994.0
2021-03-15 15:10:00,44.45,44.46,44.35,44.35,63274.0,43.1496,43.1593,43.0525,43.0525,63274.0
2021-03-15 15:15:00,44.37,44.44,44.35,44.36,54518.0,43.0719,43.1399,43.0525,43.0622,54518.0
2021-03-15 15:20:00,44.36,44.38,44.29,44.35,51344.0,43.0622,43.0816,42.9943,43.0525,51344.0
2021-03-15 15:25:00,44.35,44.38,44.31,44.34,347872.0,43.0525,43.0816,43.0137,43.0428,347872.0
2021-03-15 15:30:00,44.34,44.35,44.26,44.3,60692.0,43.0428,43.0525,42.9652,43.004,60692.0
2021-03-15 15:35:00,44.29,44.38,44.27,44.37,32820.0,42.9943,43.0816,42.9749,43.0719,32820.0
2021-03-15 15:40:00,44.38,44.44,44.35,44.43,35954.0,43.0816,43.1399,43.0525,43.1302,35954.0
2021-03-15 15:45:00,44.44,44.6,44.44,44.58,81938.0,43.1399,43.2952,43.1399,43.2758,81938.0
2021-03-15 15:50:00,44.58,44.76,44.52,44.76,167712.0,43.2758,43.4505,43.2175,43.4505,167712.0
2021-03-15 15:55:00,44.77,45.0,44.77,44.92,292554.0,43.4602,43.6835,43.4602,43.6058,292554.0
2021-03-16 09:30:00,45.12,45.16,45.01,45.11,138778.0,43.8,43.8388,43.6932,43.7903,138778.0
2021-03-16 09:35:00,45.12,45.14,45.03,45.12,83534.0,43.8,43.8194,43.7126,43.8,83534.0
2021-03-16 09:40:00,45.12,45.2,45.07,45.17,62796.0,43.8,43.8777,43.7515,43.8485,62796.0
2021-03-16 09:45:00,45.2,45.3,45.19,45.24,203762.0,43.8777,43.9747,43.8679,43.9165,203762.0
2021-03-16 09:50:00,45.24,45.28,45.11,45.16,179630.0,43.9165,43.9553,43.7903,43.8388,179630.0
2021-03-16 09:55:00,45.2,45.32,45.19,45.26,216370.0,43.8777,43.9941,43.8679,43.9359,216370.0
2021-03-16 10:00:00,45.26,45.3,45.16,45.18,134460.0,43.9359,43.9747,43.8388,43.8582,134460.0
2021-03-16 10:05:00,45.18,45.23,45.11,45.2,108862.0,43.8582,43.9068,43.7903,43.8777,108862.0
2021-03-16 10:10:00,45.2,45.26,45.15,45.26,92332.0,43.8777,43.9359,43.8291,43.9359,92332.0
2021-03-16 10:15:00,45.26,45.3,45.23,45.27,58342.0,43.9359,43.9747,43.9068,43.9456,58342.0
2021-03-16 10:20:00,45.28,45.31,45.27,45.27,204862.0,43.9553,43.9844,43.9456,43.9456,204862.0
2021-03-16 10:25:00,45.27,45.29,45.21,45.29,47882.0,43.9456,43.965,43.8874,43.965,47882.0
2021-03-16 10:30:00,45.31,45.36,45.3,45.35,112162.0,43.9844,44.033,43.9747,44.0233,112162.0
2021-03-16 10:35:00,45.34,45.38,45.32,45.33,32554.0,44.0136,44.0524,43.9941,44.0038,32554.0
2021-03-16 10:40:00,45.32,45.35,45.25,45.28,39168.0,43.9941,44.0233,43.9262,43.9553,39168.0
2021-03-16 10:45:00,45.28,45.33,45.2,45.27,122122.0,43.9553,44.0038,43.8777,43.9456,122122.0
2021-03-16 10:50:00,45.27,45.38,45.27,45.32,51712.0,43.9456,44.0524,43.9456,43.9941,51712.0
2021-03-16 10:55:00,45.33,45.33,45.2,45.21,105890.0,44.0038,44.0038,43.8777,43.8874,105890.0
2021-03-16 11:00:00,45.22,45.22,45.11,45.19,49364.0,43.8971,43.8971,43.7903,43.8679,49364.0
2021-03-16 11:05:00,45.19,45.21,45.13,45.13,92316.0,43.8679,43.8874,43.8097,43.8097,92316.0
2021-03-16 11:10:00,45.13,45.21,45.1,45.19,61290.0,43.8097,43.8874,43.7806,43.8679,61290.0
2021-03-16 11:15:00,45.18,45.26,45.17,45.2,69968.0,43.8582,43.9359,43.8485,43.8777,69968.0
2021-03-16 11:20:00,45.23,45.24,45.19,45.21,17144.0,43.9068,43.9165,43.8679,43.8874,17144.0
2021-03-16 11:25:00,45.23,45.26,45.17,45.18,12274.0,43.9068,43.9359,43.8485,43.8582,12274.0
2021-03-16 11:30:00,45.2,45.26,45.17,45.18,31610.0,43.8777,43.9359,43.8485,43.8582,31610.0
2021-03-16 11:35:00,45.17,45.2,45.12,45.13,41386.0,43.8485,43.8777,43.8,43.8097,41386.0
2021-03-16 11:40:00,45.13,45.16,45.08,45.09,288804.0,43.8097,43.8388,43.7612,43.7709,288804.0
2021-03-16 11:45:00,45.09,45.13,45.01,45.09,71918.0,43.7709,43.8097,43.6932,43.7709,71918.0
2021-03-16 11:50:00,45.09,45.13,45.05,45.11,11968.0,43.7709,43.8097,43.732,43.7903,11968.0
2021-03-16 11:55:00,45.11,45.13,45.07,45.1,57882.0,43.7903,43.8097,43.7515,43.7806,57882.0
2021-03-16 12:00:00,45.12,45.16,45.08,45.08,62000.0,43.8,43.8388,43.7612,43.7612,62000.0
2021-03-16 12:05:00,45.13,45.15,45.07,45.13,26002.0,43.8097,43.8291,43.7515,43.8097,26002.0
2021-03-16 12:10:00,45.13,45.13,44.99,44.99,51750.0,43.8097,43.8097,43.6738,43.6738,51750.0
2021-03-16 12:15:00,44.99,45.02,44.94,44.96,125700.0,43.6738,43.7029,43.6253,43.6447,125700.0
2021-03-16 12:20:00,44.97,44.99,44.85,44.85,49126.0,43.6544,43.6738,43.5379,43.5379,49126.0
2021-03-16 12:25:00,44.85,44.88,44.78,44.87,91956.0,43.5379,43.567,43.4699,43.5573,91956.0
2021-03-16 12:30:00,44.86,45.01,44.84,44.97,158120.0,43.5476,43.6932,43.5282,43.6544,158120.0
2021-03-16 12:35:00,44.95,45.04,44.93,45.04,38398.0,43.635,43.7223,43.6156,43.7223,38398.0
2021-03-16 12:40:00,45.04,45.1,45.01,45.06,84712.0,43.7223,43.7806,43.6932,43.7417,84712.0
2021-03-16 12:45:00,45.08,45.09,45.01,45.02,14996.0,43.7612,43.7709,43.6932,43.7029,14996.0
2021-03-16 12:50:00,45.02,45.05,44.97,45.02,35548.0,43.7029,43.732,43.6544,43.7029,35548.0
2021-03-16 12:55:00,45.03,45.07,45.0,45.05,25886.0,43.7126,43.7515,43.6835,43.732,25886.0
2021-03-16 13:00:00,45.06,45.23,45.04,45.12,157674.0,43.7417,43.9068,43.7223,43.8,157674.0
2021-03-16 13:05:00,45.13,45.23,45.09,45.19,60044.0,43.8097,43.9068,43.7709,43.8679,60044.0
2021-03-16 13:10:00,45.2,45.22,45.14,45.16,43090.0,43.8777,43.8971,43.8194,43.8388,43090.0
2021-03-16 13:15:00,45.14,45.18,45.12,45.15,17700.0,43.8194,43.8582,43.8,43.8291,17700.0
2021-03-16 13:20:00,45.15,45.16,45.07,45.09,26084.0,43.8291,43.8388,43.7515,43.7709,26084.0
2021-03-16 13:25:00,45.11,45.19,45.08,45.08,16688.0,43.7903,43.8679,43.7612,43.7612,16688.0
2021-03-16 13:30:00,45.1,45.1,44.97,44.98,111580.0,43.7806,43.7806,43.6544,43.6641,111580.0
2021-03-16 13:35:00,44.96,44.98,44.85,44.85,74520.0,43.6447,43.6641,43.5379,43.5379,74520.0
2021-03-16 13:40:00,44.85,44.89,44.83,44.87,28986.0,43.5379,43.5767,43.5185,43.5573,28986.0
2021-03-16 13:45:00,44.82,44.95,44.82,44.93,39804.0,43.5088,43.635,43.5088,43.6156,39804.0
2021-03-16 13:50:00,44.92,44.95,44.85,44.87,30314.0,43.6058,43.635,43.5379,43.5573,30314.0
2021-03-16 13:55:00,44.84,44.91,44.79,44.87,16490.0,43.5282,43.5961,43.4796,43.5573,16490.0
2021-03-16 14:00:00,44.83,44.95,44.8,44.95,31526.0,43.5185,43.635,43.4894,43.635,31526.0
2021-03-16 14:05:00,44.95,44.98,44.74,44.85,83432.0,43.635,43.6641,43.4311,43.5379,83432.0
2021-03-16 14:10:00,44.84,44.92,44.83,44.86,35602.0,43.5282,43.6058,43.5185,43.5476,35602.0
2021-03-16 14:15:00,44.85,44.95,44.83,44.84,19570.0,43.5379,43.635,43.5185,43.5282,19570.0
2021-03-16 14:20:00,44.82,44.83,44.67,44.7,75908.0,43.5088,43.5185,43.3632,43.3923,75908.0
2021-03-16 14:25:00,44.7,44.7,44.52,44.56,97080.0,43.3923,43.3923,43.2175,43.2564,97080.0
2021-03-16 14:30:00,44.55,44.7,44.52,44.6,69968.0,43.2467,43.3923,43.2175,43.2952,69968.0
2021-03-16 14:35:00,44.61,44.64,44.52,44.56,58740.0,43.3049,43.334,43.2175,43.2564,58740.0
2021-03-16 14:40:00,44.56,44.63,44.45,44.45,88756.0,43.2564,43.3243,43.1496,43.1496,88756.0
2021-03-16 14:45:00,44.46,44.59,44.46,44.57,101212.0,43.1593,43.2855,43.1593,43.2661,101212.0
2021-03-16 14:50:00,44.58,44.73,44.58,44.73,91822.0,43.2758,43.4214,43.2758,43.4214,91822.0
2021-03-16 14:55:00,44.72,44.81,44.7,44.74,81532.0,43.4117,43.4991,43.3923,43.4311,81532.0
2021-03-16 15:00:00,44.74,44.77,44.57,44.74,78592.0,43.4311,43.4602,43.2661,43.4311,78592.0
2021-03-16 15:05:00,44.72,44.85,44.72,44.77,39582.0,43.4117,43.5379,43.4117,43.4602,39582.0
2021-03-16 15:10:00,44.81,44.88,44.8,44.85,23536.0,43.4991,43.567,43.4894,43.5379,23536.0
2021-03-16 15:15:00,44.85,44.91,44.83,44.88,53978.0,43.5379,43.5961,43.5185,43.567,53978.0
2021-03-16 15:20:00,44.88,44.94,44.87,44.92,38884.0,43.567,43.6253,43.5573,43.6058,38884.0
2021-03-16 15:25:00,44.93,44.94,44.8,44.84,41470.0,43.6156,43.6253,43.4894,43.5282,41470.0
2021-03-16 15:30:00,44.85,45.04,44.79,45.04,102876.0,43.5379,43.7223,43.4796,43.7223,102876.0
2021-03-16 15:35:00,45.04,45.1,44.94,45.0,86668.0,43.7223,43.7806,43.6253,43.6835,86668.0
2021-03-16 15:40:00,44.99,45.06,44.87,44.87,83804.0,43.6738,43.7417,43.5573,43.5573,83804.0
2021-03-16 15:45:00,44.9,44.97,44.79,44.79,68124.0,43.5864,43.6544,43.4796,43.4796,68124.0
2021-03-16 15:50:00,44.81,44.95,44.81,44.89,64316.0,43.4991,43.635,43.4991,43.5767,64316.0
2021-03-16 15:55:00,44.88,44.88,44.72,44.74,226190.0,43.567,43.567,43.4117,43.4311,226190.0
2021-03-17 09:30:00,44.27,44.29,44.08,44.08,207268.0,42.9749,42.9943,42.7904,42.7904,207268.0
2021-03-17 09:35:00,44.08,44.12,44.02,44.12,154910.0,42.7904,42.8292,42.7322,42.8292,154910.0
2021-03-17 09:40:00,44.12,44.27,44.04,44.27,92856.0,42.8292,42.9749,42.7516,42.9749,92856.0
2021-03-17 09:45:00,44.29,44.38,44.24,44.35,158884.0,42.9943,43.0816,42.9457,43.0525,158884.0
2021-03-17 09:50:00,44.33,44.33,44.21,44.29,112548.0,43.0331,43.0331,42.9166,42.9943,112548.0
2021-03-17 09:55:00,44.27,44.31,44.18,44.31,45630.0,42.9749,43.0137,42.8875,43.0137,45630.0
2021-03-17 10:00:00,44.27,44.3,44.14,44.17,68860.0,42.9749,43.004,42.8487,42.8778,68860.0
2021-03-17 10:05:00,44.18,44.21,44.03,44.19,110318.0,42.8875,42.9166,42.7419,42.8972,110318.0
2021-03-17 10:10:00,44.21,44.3,44.18,44.24,56940.0,42.9166,43.004,42.8875,42.9457,56940.0
2021-03-17 10:15:00,44.23,44.35,44.21,44.32,99500.0,42.936,43.0525,42.9166,43.0234,99500.0
2021-03-17 10:20:00,44.29,44.33,44.2,44.29,16658.0,42.9943,43.0331,42.9069,42.9943,16658.0
2021-03-17 10:25:00,44.3,44.41,44.29,44.34,86852.0,43.004,43.1108,42.9943,43.0428,86852.0
2021-03-17 10:30:00,44.33,44.33,44.13,44.22,99940.0,43.0331,43.0331,42.839,42.9263,99940.0
2021-03-17 10:35:00,44.24,44.28,44.16,44.18,130652.0,42.9457,42.9846,42.8681,42.8875,130652.0
2021-03-17 10:40:00,44.15,44.15,43.94,43.95,160962.0,42.8584,42.8584,42.6545,42.6642,160962.0
2021-03-17 10:45:00,43.95,44.0,43.89,43.93,93058.0,42.6642,42.7128,42.606,42.6448,93058.0
2021-03-17 10:50:00,43.93,44.06,43.89,44.05,77378.0,42.6448,42.771,42.606,42.7613,77378.0
2021-03-17 10:55:00,44.06,44.06,43.94,43.98,44570.0,42.771,42.771,42.6545,42.6933,44570.0
2021-03-17 11:00:00,43.95,44.0,43.85,43.96,117016.0,42.6642,42.7128,42.5671,42.6739,117016.0
2021-03-17 11:05:00,43.98,44.02,43.96,43.99,52306.0,42.6933,42.7322,42.6739,42.7031,52306.0
2021-03-17 11:10:00,43.98,44.1,43.97,44.02,64388.0,42.6933,42.8098,42.6836,42.7322,64388.0
2021-03-17 11:15:00,44.02,44.1,43.99,44.1,87164.0,42.7322,42.8098,42.7031,42.8098,87164.0
2021-03-17 11:20:00,44.09,44.13,44.05,44.09,83796.0,42.8001,42.839,42.7613,42.8001,83796.0
2021-03-17 11:25:00,44.1,44.19,44.07,44.17,116168.0,42.8098,42.8972,42.7807,42.8778,116168.0
2021-03-17 11:30:00,44.15,44.16,44.08,44.1,59932.0,42.8584,42.8681,42.7904,42.8098,59932.0
2021-03-17 11:35:00,44.1,44.17,44.05,44.06,22358.0,42.8098,42.8778,42.7613,42.771,22358.0
2021-03-17 11:40:00,44.07,44.09,44.03,44.09,52454.0,42.7807,42.8001,42.7419,42.8001,52454.0
2021-03-17 11:45:00,44.09,44.2,44.08,44.18,35338.0,42.8001,42.9069,42.7904,42.8875,35338.0
2021-03-17 11:50:00,44.16,44.22,44.16,44.18,55478.0,42.8681,42.9263,42.8681,42.8875,55478.0
2021-03-17 11:55:00,44.17,44.19,44.12,44.13,56888.0,42.8778,42.8972,42.8292,42.839,56888.0
2021-03-17 12:00:00,44.13,44.14,44.06,44.08,85854.0,42.839,42.8487,42.771,42.7904,85854.0
2021-03-17 12:05:00,44.09,44.26,44.09,44.24,128540.0,42.8001,42.9652,42.8001,42.9457,128540.0
2021-03-17 12:10:00,44.24,44.26,44.19,44.21,64870.0,42.9457,42.9652,42.8972,42.9166,64870.0
2021-03-17 12:15:00,44.23,44.3,44.23,44.29,107698.0,42.936,43.004,42.936,42.9943,107698.0
2021-03-17 12:20:00,44.29,44.29,44.22,44.23,32446.0,42.9943,42.9943,42.9263,42.936,32446.0
2021-03-17 12:25:00,44.23,44.32,44.22,44.26,63138.0,42.936,43.0234,42.9263,42.9652,63138.0
2021-03-17 12:30:00,44.27,44.27,44.1,44.11,88550.0,42.9749,42.9749,42.8098,42.8195,88550.0
2021-03-17 12:35:00,44.13,44.15,44.05,44.15,11424.0,42.839,42.8584,42.7613,42.8584,11424.0
2021-03-17 12:40:00,44.15,44.17,44.04,44.06,27068.0,42.8584,42.8778,42.7516,42.771,27068.0
2021-03-17 12:45:00,44.04,44.13,44.04,44.12,32616.0,42.7516,42.839,42.7516,42.8292,32616.0
2021-03-17 12:50:00,44.12,44.19,44.12,44.18,16390.0,42.8292,42.8972,42.8292,42.8875,16390.0
2021-03-17 12:55:00,44.17,44.17,44.02,44.06,29518.0,42.8778,42.8778,42.7322,42.771,29518.0
2021-03-17 13:00:00,44.05,44.09,44.01,44.07,16440.0,42.7613,42.8001,42.7225,42.7807,16440.0
2021-03-17 13:05:00,44.08,44.15,44.04,44.07,8920.0,42.7904,42.8584,42.7516,42.7807,8920.0
2021-03-17 13:10:00,44.07,44.13,44.05,44.13,11254.0,42.7807,42.839,42.7613,42.839,11254.0
2021-03-17 13:15:00,44.1,44.2,44.02,44.19,43868.0,42.8098,42.9069,42.7322,42.8972,43868.0
2021-03-17 13:20:00,44.17,44.2,44.09,44.15,32050.0,42.8778,42.9069,42.8001,42.8584,32050.0
2021-03-17 13:25:00,44.16,44.19,44.13,44.17,14850.0,42.8681,42.8972,42.839,42.8778,14850.0
2021-03-17 13:30:00,44.15,44.18,44.1,44.12,19360.0,42.8584,42.8875,42.8098,42.8292,19360.0
2021-03-17 13:35:00,44.13,44.19,44.13,44.13,15834.0,42.839,42.8972,42.839,42.839,15834.0
2021-03-17 13:40:00,44.13,44.18,44.09,44.12,54308.0,42.839,42.8875,42.8001,42.8292,54308.0
2021-03-17 13:45:00,44.13,44.15,44.09,44.13,13126.0,42.839,42.8584,42.8001,42.839,13126.0
2021-03-17 13:50:00,44.12,44.12,43.99,44.0,28476.0,42.8292,42.8292,42.7031,42.7128,28476.0
2021-03-17 13:55:00,44.0,44.07,43.98,44.06,87336.0,42.7128,42.7807,42.6933,42.771,87336.0
2021-03-17 14:00:00,44.08,44.97,44.08,44.53,389686.0,42.7904,43.6544,42.7904,43.2273,389686.0
2021-03-17 14:05:00,44.52,44.75,44.51,44.66,280280.0,43.2175,43.4408,43.2078,43.3534,280280.0
2021-03-17 14:10:00,44.7,45.05,44.7,44.99,342040.0,43.3923,43.732,43.3923,43.6738,342040.0
2021-03-17 14:15:00,45.0,45.04,44.73,44.78,158450.0,43.6835,43.7223,43.4214,43.4699,158450.0
2021-03-17 14:20:00,44.82,44.83,44.72,44.76,38528.0,43.5088,43.5185,43.4117,43.4505,38528.0
2021-03-17 14:25:00,44.72,44.84,44.53,44.53,165212.0,43.4117,43.5282,43.2273,43.2273,165212.0
2021-03-17 14:30:00,44.51,44.63,44.44,44.58,92858.0,43.2078,43.3243,43.1399,43.2758,92858.0
2021-03-17 14:35:00,44.58,44.95,44.58,44.95,174858.0,43.2758,43.635,43.2758,43.635,174858.0
2021-03-17 14:40:00,44.95,45.35,44.95,45.33,295362.0,43.635,44.0233,43.635,44.0038,295362.0
2021-03-17 14:45:00,45.32,45.37,45.17,45.2,260388.0,43.9941,44.0427,43.8485,43.8777,260388.0
2021-03-17 14:50:00,45.16,45.28,45.12,45.27,88364.0,43.8388,43.9553,43.8,43.9456,88364.0
2021-03-17 14:55:00,45.26,45.35,45.22,45.33,202576.0,43.9359,44.0233,43.8971,44.0038,202576.0
2021-03-17 15:00:00,45.33,45.46,45.24,45.44,155084.0,44.0038,44.13,43.9165,44.1106,155084.0
2021-03-17 15:05:00,45.44,45.48,45.39,45.39,119634.0,44.1106,44.1495,44.0621,44.0621,119634.0
2021-03-17 15:10:00,45.38,45.42,45.18,45.23,139144.0,44.0524,44.0912,43.8582,43.9068,139144.0
2021-03-17 15:15:00,45.23,45.35,45.19,45.19,88684.0,43.9068,44.0233,43.8679,43.8679,88684.0
2021-03-17 15:20:00,45.19,45.2,45.04,45.08,70968.0,43.8679,43.8777,43.7223,43.7612,70968.0
2021-03-17 15:25:00,45.1,45.19,45.08,45.14,64020.0,43.7806,43.8679,43.7612,43.8194,64020.0
2021-03-17 15:30:00,45.13,45.35,45.12,45.32,61264.0,43.8097,44.0233,43.8,43.9941,61264.0
2021-03-17 15:35:00,45.27,45.35,45.18,45.18,31424.0,43.9456,44.0233,43.8582,43.8582,31424.0
2021-03-17 15:40:00,45.18,45.27,44.96,44.96,129820.0,43.8582,43.9456,43.6447,43.6447,129820.0
2021-03-17 15:45:00,44.99,45.11,44.97,45.09,92150.0,43.6738,43.7903,43.6544,43.7709,92150.0
2021-03-17 15:50:00,45.09,45.1,44.92,45.0,114664.0,43.7709,43.7806,43.6058,43.6835,114664.0
2021-03-17 15:55:00,45.02,45.2,44.94,45.19,274264.0,43.7029,43.8777,43.6253,43.8679,274264.0
2021-03-18 09:30:00,44.24,44.51,44.23,44.45,214646.0,42.9457,43.2078,42.936,43.1496,214646.0
2021-03-18 09:35:00,44.46,44.52,44.4,44.52,141980.0,43.1593,43.2175,43.1011,43.2175,141980.0
2021-03-18 09:40:00,44.53,44.55,44.39,44.46,98082.0,43.2273,43.2467,43.0913,43.1593,98082.0
2021-03-18 09:45:00,44.45,44.45,44.18,44.19,203130.0,43.1496,43.1496,42.8875,42.8972,203130.0
2021-03-18 09:50:00,44.17,44.41,44.07,44.3,188746.0,42.8778,43.1108,42.7807,43.004,188746.0
2021-03-18 09:55:00,44.31,44.51,44.27,44.49,113190.0,43.0137,43.2078,42.9749,43.1884,113190.0
2021-03-18 10:00:00,44.48,44.48,44.3,44.3,86854.0,43.1787,43.1787,43.004,43.004,86854.0
2021-03-18 10:05:00,44.32,44.35,44.16,44.31,188448.0,43.0234,43.0525,42.8681,43.0137,188448.0
2021-03-18 10:10:00,44.3,44.3,44.13,44.28,81332.0,43.004,43.004,42.839,42.9846,81332.0
2021-03-18 10:15:00,44.28,44.34,44.14,44.34,114098.0,42.9846,43.0428,42.8487,43.0428,114098.0
2021-03-18 10:20:00,44.34,44.4,44.27,44.33,111330.0,43.0428,43.1011,42.9749,43.0331,111330.0
2021-03-18 10:25:00,44.32,44.52,44.32,44.43,132840.0,43.0234,43.2175,43.0234,43.1302,132840.0
2021-03-18 10:30:00,44.4,44.42,44.25,44.38,110196.0,43.1011,43.1205,42.9554,43.0816,110196.0
2021-03-18 10:35:00,44.35,44.6,44.31,44.54,111792.0,43.0525,43.2952,43.0137,43.237,111792.0
2021-03-18 10:40:00,44.54,44.6,44.42,44.45,79694.0,43.237,43.2952,43.1205,43.1496,79694.0
2021-03-18 10:45:00,44.44,44.45,44.38,44.38,55974.0,43.1399,43.1496,43.0816,43.0816,55974.0
2021-03-18 10:50:00,44.39,44.47,44.3,44.47,94082.0,43.0913,43.169,43.004,43.169,94082.0
2021-03-18 10:55:00,44.48,44.52,44.41,44.48,44894.0,43.1787,43.2175,43.1108,43.1787,44894.0
2021-03-18 11:00:00,44.49,44.58,44.46,44.57,92470.0,43.1884,43.2758,43.1593,43.2661,92470.0
2021-03-18 11:05:00,44.57,44.69,44.54,44.68,102886.0,43.2661,43.3826,43.237,43.3729,102886.0
2021-03-18 11:10:00,44.69,44.7,44.56,44.57,87894.0,43.3826,43.3923,43.2564,43.2661,87894.0
2021-03-18 11:15:00,44.57,44.63,44.55,44.6,34212.0,43.2661,43.3243,43.2467,43.2952,34212.0
2021-03-18 11:20:00,44.59,44.68,44.57,44.57,47250.0,43.2855,43.3729,43.2661,43.2661,47250.0
2021-03-18 11:25:00,44.55,44.69,44.51,44.69,37584.0,43.2467,43.3826,43.2078,43.3826,37584.0
2021-03-18 11:30:00,44.71,44.71,44.57,44.61,52734.0,43.402,43.402,43.2661,43.3049,52734.0
2021-03-18 11:35:00,44.59,44.65,44.54,44.63,34676.0,43.2855,43.3437,43.237,43.3243,34676.0
2021-03-18 11:40:00,44.64,44.67,44.59,44.67,47380.0,43.334,43.3632,43.2855,43.3632,47380.0
2021-03-18 11:45:00,44.68,44.69,44.63,44.68,50160.0,43.3729,43.3826,43.3243,43.3729,50160.0
2021-03-18 11:50:00,44.69,44.74,44.65,44.68,83170.0,43.3826,43.4311,43.3437,43.3729,83170.0
2021-03-18 11:55:00,44.68,44.74,44.6,44.73,101860.0,43.3729,43.4311,43.2952,43.4214,101860.0
2021-03-18 12:00:00,44.73,44.84,44.71,44.83,56352.0,43.4214,43.5282,43.402,43.5185,56352.0
2021-03-18 12:05:00,44.83,44.94,44.8,44.92,99452.0,43.5185,43.6253,43.4894,43.6058,99452.0
2021-03-18 12:10:00,44.91,44.99,44.91,44.99,112688.0,43.5961,43.6738,43.5961,43.6738,112688.0
2021-03-18 12:15:00,44.99,44.99,44.86,44.87,74920.0,43.6738,43.6738,43.5476,43.5573,74920.0
2021-03-18 12:20:00,44.87,44.92,44.83,44.85,39672.0,43.5573,43.6058,43.5185,43.5379,39672.0
2021-03-18 12:25:00,44.86,44.92,44.85,44.86,27224.0,43.5476,43.6058,43.5379,43.5476,27224.0
2021-03-18 12:30:00,44.86,44.88,44.74,44.76,72558.0,43.5476,43.567,43.4311,43.4505,72558.0
2021-03-18 12:35:00,44.76,44.77,44.61,44.66,111374.0,43.4505,43.4602,43.3049,43.3534,111374.0
2021-03-18 12:40:00,44.65,44.68,44.6,44.6,98932.0,43.3437,43.3729,43.2952,43.2952,98932.0
2021-03-18 12:45:00,44.62,44.62,44.54,44.54,50198.0,43.3146,43.3146,43.237,43.237,50198.0
2021-03-18 12:50:00,44.55,44.56,44.43,44.46,70598.0,43.2467,43.2564,43.1302,43.1593,70598.0
2021-03-18 12:55:00,44.46,44.49,44.22,44.28,243538.0,43.1593,43.1884,42.9263,42.9846,243538.0
2021-03-18 13:00:00,44.28,44.44,44.28,44.42,37982.0,42.9846,43.1399,42.9846,43.1205,37982.0
2021-03-18 13:05:00,44.44,44.47,44.37,44.38,44998.0,43.1399,43.169,43.0719,43.0816,44998.0
2021-03-18 13:10:00,44.35,44.43,44.31,44.42,14580.0,43.0525,43.1302,43.0137,43.1205,14580.0
2021-03-18 13:15:00,44.41,44.55,44.38,44.55,23680.0,43.1108,43.2467,43.0816,43.2467,23680.0
2021-03-18 13:20:00,44.54,44.61,44.53,44.58,21050.0,43.237,43.3049,43.2273,43.2758,21050.0
2021-03-18 13:25:00,44.57,44.66,44.57,44.62,87826.0,43.2661,43.3534,43.2661,43.3146,87826.0
2021-03-18 13:30:00,44.62,44.62,44.52,44.6,26408.0,43.3146,43.3146,43.2175,43.2952,26408.0
2021-03-18 13:35:00,44.62,44.68,44.59,44.67,44120.0,43.3146,43.3729,43.2855,43.3632,44120.0
2021-03-18 13:40:00,44.65,44.74,44.65,44.73,80738.0,43.3437,43.4311,43.3437,43.4214,80738.0
2021-03-18 13:45:00,44.72,44.74,44.65,44.68,36150.0,43.4117,43.4311,43.3437,43.3729,36150.0
2021-03-18 13:50:00,44.69,44.79,44.69,44.78,16358.0,43.3826,43.4796,43.3826,43.4699,16358.0
2021-03-18 13:55:00,44.79,44.79,44.75,44.77,7340.0,43.4796,43.4796,43.4408,43.4602,7340.0
2021-03-18 14:00:00,44.79,44.79,44.59,44.62,40698.0,43.4796,43.4796,43.2855,43.3146,40698.0
2021-03-18 14:05:00,44.63,44.7,44.6,44.61,30600.0,43.3243,43.3923,43.2952,43.3049,30600.0
2021-03-18 14:10:00,44.6,44.6,44.42,44.45,168540.0,43.2952,43.2952,43.1205,43.1496,168540.0
2021-03-18 14:15:00,44.44,44.45,44.18,44.22,96454.0,43.1399,43.1496,42.8875,42.9263,96454.0
2021-03-18 14:20:00,44.19,44.3,44.17,44.2,159892.0,42.8972,43.004,42.8778,42.9069,159892.0
2021-03-18 14:25:00,44.18,44.2,44.02,44.04,80984.0,42.8875,42.9069,42.7322,42.7516,80984.0
2021-03-18 14:30:00,44.04,44.15,43.84,43.9,181992.0,42.7516,42.8584,42.5574,42.6157,181992.0
2021-03-18 14:35:00,43.9,43.91,43.68,43.82,88920.0,42.6157,42.6254,42.4021,42.538,88920.0
2021-03-18 14:40:00,43.81,43.82,43.47,43.6,381448.0,42.5283,42.538,42.1983,42.3245,381448.0
2021-03-18 14:45:00,43.6,43.91,43.6,43.9,177010.0,42.3245,42.6254,42.3245,42.6157,177010.0
2021-03-18 14:50:00,43.89,43.95,43.76,43.81,100096.0,42.606,42.6642,42.4798,42.5283,100096.0
2021-03-18 14:55:00,43.85,43.93,43.82,43.85,96944.0,42.5671,42.6448,42.538,42.5671,96944.0
2021-03-18 15:00:00,43.82,43.93,43.69,43.71,59998.0,42.538,42.6448,42.4118,42.4312,59998.0
2021-03-18 15:05:00,43.73,43.73,43.5,43.68,142118.0,42.4507,42.4507,42.2274,42.4021,142118.0
2021-03-18 15:10:00,43.68,43.81,43.63,43.73,111258.0,42.4021,42.5283,42.3536,42.4507,111258.0
2021-03-18 15:15:00,43.7,43.71,43.52,43.62,112190.0,42.4215,42.4312,42.2468,42.3439,112190.0
2021-03-18 15:20:00,43.63,43.65,43.41,43.42,131418.0,42.3536,42.373,42.14,42.1497,131418.0
2021-03-18 15:25:00,43.43,43.67,43.38,43.67,236692.0,42.1594,42.3924,42.1109,42.3924,236692.0
2021-03-18 15:30:00,43.66,43.72,43.38,43.38,251112.0,42.3827,42.4409,42.1109,42.1109,251112.0
2021-03-18 15:35:00,43.38,43.49,43.31,43.31,366900.0,42.1109,42.2177,42.0429,42.0429,366900.0
2021-03-18 15:40:00,43.32,43.37,43.19,43.21,225794.0,42.0527,42.1012,41.9265,41.9459,225794.0
2021-03-18 15:45:00,43.21,43.27,43.02,43.07,221004.0,41.9459,42.0041,41.7614,41.81,221004.0
2021-03-18 15:50:00,43.07,43.24,43.0,43.09,295366.0,41.81,41.975,41.742,41.8294,295366.0
2021-03-18 15:55:00,43.12,43.29,43.1,43.2,523954.0,41.8585,42.0235,41.8391,41.9362,523954.0
2021-03-19 09:30:00,43.1,43.2,42.93,42.94,394388.0,41.8391,41.9362,41.6741,41.6838,394388.0
2021-03-19 09:35:00,42.95,43.1,42.8,42.8,326506.0,41.6935,41.8391,41.5479,41.5479,326506.0
2021-03-19 09:40:00,42.79,42.79,42.37,42.55,326728.0,41.5382,41.5382,41.1304,41.3052,326728.0
2021-03-19 09:45:00,42.58,42.61,42.27,42.32,272990.0,41.3343,41.3634,41.0334,41.0819,272990.0
2021-03-19 09:50:00,42.31,42.77,42.31,42.69,225724.0,41.0722,41.5187,41.0722,41.4411,225724.0
2021-03-19 09:55:00,42.68,42.8,42.52,42.66,238556.0,41.4314,41.5479,41.2761,41.412,238556.0
2021-03-19 10:00:00,42.63,42.67,42.32,42.37,197424.0,41.3828,41.4217,41.0819,41.1304,197424.0
2021-03-19 10:05:00,42.37,42.38,42.19,42.38,220460.0,41.1304,41.1402,40.9557,41.1402,220460.0
2021-03-19 10:10:00,42.41,42.57,42.27,42.54,138820.0,41.1693,41.3246,41.0334,41.2955,138820.0
2021-03-19 10:15:00,42.53,42.66,42.44,42.66,110836.0,41.2858,41.412,41.1984,41.412,110836.0
2021-03-19 10:20:00,42.69,42.84,42.64,42.81,171450.0,41.4411,41.5867,41.3925,41.5576,171450.0
2021-03-19 10:25:00,42.82,42.84,42.72,42.75,81778.0,41.5673,41.5867,41.4702,41.4993,81778.0
2021-03-19 10:30:00,42.74,42.78,42.4,42.47,80076.0,41.4896,41.5284,41.1596,41.2275,80076.0
2021-03-19 10:35:00,42.44,42.75,42.44,42.74,113726.0,41.1984,41.4993,41.1984,41.4896,113726.0
2021-03-19 10:40:00,42.74,42.92,42.7,42.88,154890.0,41.4896,41.6644,41.4508,41.6255,154890.0
2021-03-19 10:45:00,42.85,42.92,42.85,42.88,90660.0,41.5964,41.6644,41.5964,41.6255,90660.0
2021-03-19 10:50:00,42.88,43.13,42.87,43.02,170742.0,41.6255,41.8682,41.6158,41.7614,170742.0
2021-03-19 10:55:00,43.04,43.07,42.95,43.06,117996.0,41.7808,41.81,41.6935,41.8003,117996.0
2021-03-19 11:00:00,43.1,43.15,43.04,43.08,68282.0,41.8391,41.8876,41.7808,41.8197,68282.0
2021-03-19 11:05:00,43.08,43.13,42.99,42.99,101368.0,41.8197,41.8682,41.7323,41.7323,101368.0
2021-03-19 11:10:00,43.02,43.02,42.85,42.94,60620.0,41.7614,41.7614,41.5964,41.6838,60620.0
2021-03-19 11:15:00,42.99,43.01,42.89,42.91,38696.0,41.7323,41.7517,41.6352,41.6546,38696.0
2021-03-19 11:20:00,42.88,42.95,42.75,42.75,110352.0,41.6255,41.6935,41.4993,41.4993,110352.0
2021-03-19 11:25:00,42.75,42.8,42.6,42.8,120966.0,41.4993,41.5479,41.3537,41.5479,120966.0
2021-03-19 11:30:00,42.78,42.96,42.73,42.95,38684.0,41.5284,41.7032,41.4799,41.6935,38684.0
2021-03-19 11:35:00,42.96,43.09,42.95,43.08,51416.0,41.7032,41.8294,41.6935,41.8197,51416.0
2021-03-19 11:40:00,43.09,43.15,43.07,43.15,59158.0,41.8294,41.8876,41.81,41.8876,59158.0
2021-03-19 11:45:00,43.16,43.27,43.13,43.23,133574.0,41.8973,42.0041,41.8682,41.9653,133574.0
2021-03-19 11:50:00,43.23,43.37,43.16,43.35,39360.0,41.9653,42.1012,41.8973,42.0818,39360.0
2021-03-19 11:55:00,43.38,43.43,43.31,43.33,61098.0,42.1109,42.1594,42.0429,42.0624,61098.0
2021-03-19 12:00:00,43.31,43.43,43.31,43.39,42342.0,42.0429,42.1594,42.0429,42.1206,42342.0
2021-03-19 12:05:00,43.37,43.39,43.3,43.36,44732.0,42.1012,42.1206,42.0332,42.0915,44732.0
2021-03-19 12:10:00,43.35,43.35,43.24,43.29,32138.0,42.0818,42.0818,41.975,42.0235,32138.0
2021-03-19 12:15:00,43.32,43.42,43.32,43.38,22592.0,42.0527,42.1497,42.0527,42.1109,22592.0
2021-03-19 12:20:00,43.37,43.46,43.35,43.38,63332.0,42.1012,42.1886,42.0818,42.1109,63332.0
2021-03-19 12:25:00,43.38,43.41,43.32,43.35,12900.0,42.1109,42.14,42.0527,42.0818,12900.0
2021-03-19 12:30:00,43.35,43.43,43.33,43.35,28330.0,42.0818,42.1594,42.0624,42.0818,28330.0
2021-03-19 12:35:00,43.38,43.4,43.27,43.27,70548.0,42.1109,42.1303,42.0041,42.0041,70548.0
2021-03-19 12:40:00,43.3,43.46,43.29,43.41,40096.0,42.0332,42.1886,42.0235,42.14,40096.0
2021-03-19 12:45:00,43.41,43.52,43.41,43.52,66952.0,42.14,42.2468,42.14,42.2468,66952.0
2021-03-19 12:50:00,43.52,43.54,43.46,43.49,33560.0,42.2468,42.2662,42.1886,42.2177,33560.0
2021-03-19 12:55:00,43.47,43.5,43.43,43.47,17116.0,42.1983,42.2274,42.1594,42.1983,17116.0
2021-03-19 13:00:00,43.48,43.49,43.32,43.33,109798.0,42.208,42.2177,42.0527,42.0624,109798.0
2021-03-19 13:05:00,43.33,43.35,43.23,43.3,37114.0,42.0624,42.0818,41.9653,42.0332,37114.0
2021-03-19 13:10:00,43.31,43.38,43.28,43.38,33254.0,42.0429,42.1109,42.0138,42.1109,33254.0
2021-03-19 13:15:00,43.38,43.44,43.29,43.38,45066.0,42.1109,42.1691,42.0235,42.1109,45066.0
2021-03-19 13:20:00,43.39,43.43,43.37,43.43,19660.0,42.1206,42.1594,42.1012,42.1594,19660.0
2021-03-19 13:25:00,43.44,43.46,43.38,43.45,28270.0,42.1691,42.1886,42.1109,42.1788,28270.0
2021-03-19 13:30:00,43.45,43.5,43.41,43.46,66066.0,42.1788,42.2274,42.14,42.1886,66066.0
2021-03-19 13:35:00,43.44,43.5,43.38,43.45,108160.0,42.1691,42.2274,42.1109,42.1788,108160.0
2021-03-19 13:40:00,43.47,43.5,43.43,43.47,19430.0,42.1983,42.2274,42.1594,42.1983,19430.0
2021-03-19 13:45:00,43.47,43.57,43.47,43.57,49684.0,42.1983,42.2953,42.1983,42.2953,49684.0
2021-03-19 13:50:00,43.57,43.59,43.54,43.55,50032.0,42.2953,42.3148,42.2662,42.2759,50032.0
2021-03-19 13:55:00,43.56,43.56,43.42,43.5,46372.0,42.2856,42.2856,42.1497,42.2274,46372.0
2021-03-19 14:00:00,43.51,43.59,43.46,43.49,52958.0,42.2371,42.3148,42.1886,42.2177,52958.0
2021-03-19 14:05:00,43.51,43.56,43.37,43.37,59290.0,42.2371,42.2856,42.1012,42.1012,59290.0
2021-03-19 14:10:00,43.35,43.44,43.31,43.42,50784.0,42.0818,42.1691,42.0429,42.1497,50784.0
2021-03-19 14:15:00,43.42,43.42,43.26,43.29,26024.0,42.1497,42.1497,41.9944,42.0235,26024.0
2021-03-19 14:20:00,43.3,43.3,43.19,43.29,63380.0,42.0332,42.0332,41.9265,42.0235,63380.0
2021-03-19 14:25:00,43.27,43.41,43.27,43.41,57078.0,42.0041,42.14,42.0041,42.14,57078.0
2021-03-19 14:30:00,43.43,43.47,43.38,43.46,70778.0,42.1594,42.1983,42.1109,42.1886,70778.0
2021-03-19 14:35:00,43.46,43.49,43.43,43.46,32542.0,42.1886,42.2177,42.1594,42.1886,32542.0
2021-03-19 14:40:00,43.48,43.49,43.43,43.46,43190.0,42.208,42.2177,42.1594,42.1886,43190.0
2021-03-19 14:45:00,43.48,43.5,43.43,43.49,19610.0,42.208,42.2274,42.1594,42.2177,19610.0
2021-03-19 14:50:00,43.48,43.49,43.35,43.37,48694.0,42.208,42.2177,42.0818,42.1012,48694.0
2021-03-19 14:55:00,43.38,43.63,43.38,43.62,138970.0,42.1109,42.3536,42.1109,42.3439,138970.0
2021-03-19 15:00:00,43.62,43.65,43.42,43.42,108458.0,42.3439,42.373,42.1497,42.1497,108458.0
2021-03-19 15:05:00,43.45,43.49,43.4,43.47,37862.0,42.1788,42.2177,42.1303,42.1983,37862.0
2021-03-19 15:10:00,43.43,43.49,43.39,43.4,48368.0,42.1594,42.2177,42.1206,42.1303,48368.0
2021-03-19 15:15:00,43.39,43.45,43.35,43.37,44620.0,42.1206,42.1788,42.0818,42.1012,44620.0
2021-03-19 15:20:00,43.4,43.42,43.32,43.34,49490.0,42.1303,42.1497,42.0527,42.0721,49490.0
2021-03-19 15:25:00,43.33,43.43,43.31,43.4,80262.0,42.0624,42.1594,42.0429,42.1303,80262.0
2021-03-19 15:30:00,43.41,43.47,43.33,43.47,104128.0,42.14,42.1983,42.0624,42.1983,104128.0
2021-03-19 15:35:00,43.48,43.57,43.45,43.45,111662.0,42.208,42.2953,42.1788,42.1788,111662.0
2021-03-19 15:40:00,43.46,43.54,43.46,43.49,65966.0,42.1886,42.2662,42.1886,42.2177,65966.0
2021-03-19 15:45:00,43.48,43.52,43.3,43.37,56628.0,42.208,42.2468,42.0332,42.1012,56628.0
2021-03-19 15:50:00,43.35,43.52,43.25,43.33,77298.0,42.0818,42.2468,41.9847,42.0624,77298.0
2021-03-19 15:55:00,43.33,43.37,42.94,42.96,378700.0,42.0624,42.1012,41.6838,41.7032,378700.0
2021-03-22 09:30:00,43.13,43.32,43.13,43.16,239980.0,41.8682,42.0527,41.8682,41.8973,239980.0
2021-03-22 09:35:00,43.16,43.4,43.12,43.38,185992.0,41.8973,42.1303,41.8585,42.1109,185992.0
2021-03-22 09:40:00,43.37,43.4,43.18,43.31,197844.0,42.1012,42.1303,41.9167,42.0429,197844.0
2021-03-22 09:45:00,43.35,43.49,43.33,43.49,160058.0,42.0818,42.2177,42.0624,42.2177,160058.0
2021-03-22 09:50:00,43.5,43.62,43.47,43.6,124814.0,42.2274,42.3439,42.1983,42.3245,124814.0
2021-03-22 09:55:00,43.61,43.63,43.55,43.55,76936.0,42.3342,42.3536,42.2759,42.2759,76936.0
2021-03-22 10:00:00,43.6,43.68,43.48,43.55,93004.0,42.3245,42.4021,42.208,42.2759,93004.0
2021-03-22 10:05:00,43.57,43.68,43.52,43.58,98436.0,42.2953,42.4021,42.2468,42.305,98436.0
2021-03-22 10:10:00,43.59,43.67,43.49,43.65,137380.0,42.3148,42.3924,42.2177,42.373,137380.0
2021-03-22 10:15:00,43.63,43.66,43.54,43.63,45858.0,42.3536,42.3827,42.2662,42.3536,45858.0
2021-03-22 10:20:00,43.66,43.68,43.6,43.63,47786.0,42.3827,42.4021,42.3245,42.3536,47786.0
2021-03-22 10:25:00,43.64,43.7,43.54,43.6,105340.0,42.3633,42.4215,42.2662,42.3245,105340.0
2021-03-22 10:30:00,43.63,43.72,43.58,43.7,82950.0,42.3536,42.4409,42.305,42.4215,82950.0
2021-03-22 10:35:00,43.69,43.72,43.62,43.72,81592.0,42.4118,42.4409,42.3439,42.4409,81592.0
2021-03-22 10:40:00,43.73,43.81,43.68,43.81,61306.0,42.4507,42.5283,42.4021,42.5283,61306.0
2021-03-22 10:45:00,43.84,43.94,43.84,43.87,150872.0,42.5574,42.6545,42.5574,42.5866,150872.0
2021-03-22 10:50:00,43.88,43.88,43.83,43.85,35794.0,42.5963,42.5963,42.5477,42.5671,35794.0
2021-03-22 10:55:00,43.83,43.87,43.8,43.81,49570.0,42.5477,42.5866,42.5186,42.5283,49570.0
2021-03-22 11:00:00,43.81,43.85,43.79,43.85,33206.0,42.5283,42.5671,42.5089,42.5671,33206.0
2021-03-22 11:05:00,43.85,43.88,43.84,43.85,26348.0,42.5671,42.5963,42.5574,42.5671,26348.0
2021-03-22 11:10:00,43.86,43.87,43.77,43.79,21372.0,42.5769,42.5866,42.4895,42.5089,21372.0
2021-03-22 11:15:00,43.79,43.8,43.75,43.78,35942.0,42.5089,42.5186,42.4701,42.4992,35942.0
2021-03-22 11:20:00,43.77,43.87,43.77,43.87,29188.0,42.4895,42.5866,42.4895,42.5866,29188.0
2021-03-22 11:25:00,43.85,43.87,43.81,43.83,22382.0,42.5671,42.5866,42.5283,42.5477,22382.0
2021-03-22 11:30:00,43.84,43.95,43.84,43.95,35012.0,42.5574,42.6642,42.5574,42.6642,35012.0
2021-03-22 11:35:00,43.94,43.99,43.92,43.96,84522.0,42.6545,42.7031,42.6351,42.6739,84522.0
2021-03-22 11:40:00,43.98,43.99,43.95,43.99,125542.0,42.6933,42.7031,42.6642,42.7031,125542.0
2021-03-22 11:45:00,43.99,43.99,43.86,43.95,74220.0,42.7031,42.7031,42.5769,42.6642,74220.0
2021-03-22 11:50:00,43.94,43.96,43.93,43.93,20938.0,42.6545,42.6739,42.6448,42.6448,20938.0
2021-03-22 11:55:00,43.92,43.94,43.89,43.91,23808.0,42.6351,42.6545,42.606,42.6254,23808.0
2021-03-22 12:00:00,43.93,44.0,43.93,43.97,123480.0,42.6448,42.7128,42.6448,42.6836,123480.0
2021-03-22 12:05:00,43.98,43.99,43.94,43.97,33672.0,42.6933,42.7031,42.6545,42.6836,33672.0
2021-03-22 12:10:00,43.97,44.02,43.97,44.01,52384.0,42.6836,42.7322,42.6836,42.7225,52384.0
2021-03-22 12:15:00,44.01,44.02,43.99,44.01,18068.0,42.7225,42.7322,42.7031,42.7225,18068.0
2021-03-22 12:20:00,44.02,44.04,44.0,44.02,13292.0,42.7322,42.7516,42.7128,42.7322,13292.0
2021-03-22 12:25:00,44.04,44.1,44.03,44.1,36316.0,42.7516,42.8098,42.7419,42.8098,36316.0
2021-03-22 12:30:00,44.12,44.12,44.04,44.08,19050.0,42.8292,42.8292,42.7516,42.7904,19050.0
2021-03-22 12:35:00,44.09,44.12,44.08,44.09,44158.0,42.8001,42.8292,42.7904,42.8001,44158.0
2021-03-22 12:40:00,44.08,44.2,44.08,44.2,152226.0,42.7904,42.9069,42.7904,42.9069,152226.0
2021-03-22 12:45:00,44.2,44.2,44.17,44.17,22620.0,42.9069,42.9069,42.8778,42.8778,22620.0
2021-03-22 12:50:00,44.18,44.19,44.13,44.17,27216.0,42.8875,42.8972,42.839,42.8778,27216.0
2021-03-22 12:55:00,44.17,44.18,44.15,44.18,15862.0,42.8778,42.8875,42.8584,42.8875,15862.0
2021-03-22 13:00:00,44.18,44.18,44.07,44.07,24888.0,42.8875,42.8875,42.7807,42.7807,24888.0
2021-03-22 13:05:00,44.08,44.1,44.06,44.07,14642.0,42.7904,42.8098,42.771,42.7807,14642.0
2021-03-22 13:10:00,44.08,44.1,44.03,44.1,16904.0,42.7904,42.8098,42.7419,42.8098,16904.0
2021-03-22 13:15:00,44.11,44.15,44.1,44.13,17598.0,42.8195,42.8584,42.8098,42.839,17598.0
2021-03-22 13:20:00,44.15,44.2,44.13,44.19,23324.0,42.8584,42.9069,42.839,42.8972,23324.0
2021-03-22 13:25:00,44.18,44.18,44.12,44.12,16826.0,42.8875,42.8875,42.8292,42.8292,16826.0
2021-03-22 13:30:00,44.15,44.18,44.13,44.18,18580.0,42.8584,42.8875,42.839,42.8875,18580.0
2021-03-22 13:35:00,44.17,44.2,44.15,44.2,39178.0,42.8778,42.9069,42.8584,42.9069,39178.0
2021-03-22 13:40:00,44.2,44.22,44.18,44.21,25344.0,42.9069,42.9263,42.8875,42.9166,25344.0
2021-03-22 13:45:00,44.2,44.23,44.2,44.23,29338.0,42.9069,42.936,42.9069,42.936,29338.0
2021-03-22 13:50:00,44.22,44.23,44.21,44.22,20882.0,42.9263,42.936,42.9166,42.9263,20882.0
2021-03-22 13:55:00,44.23,44.24,44.21,44.23,9158.0,42.936,42.9457,42.9166,42.936,9158.0
2021-03-22 14:00:00,44.23,44.26,44.22,44.24,19588.0,42.936,42.9652,42.9263,42.9457,19588.0
2021-03-22 14:05:00,44.24,44.31,44.24,44.3,42968.0,42.9457,43.0137,42.9457,43.004,42968.0
2021-03-22 14:10:00,44.3,44.31,44.25,44.26,42296.0,43.004,43.0137,42.9554,42.9652,42296.0
2021-03-22 14:15:00,44.26,44.3,44.26,44.28,59008.0,42.9652,43.004,42.9652,42.9846,59008.0
2021-03-22 14:20:00,44.26,44.29,44.21,44.23,36612.0,42.9652,42.9943,42.9166,42.936,36612.0
2021-03-22 14:25:00,44.25,44.3,44.24,44.29,40780.0,42.9554,43.004,42.9457,42.9943,40780.0
2021-03-22 14:30:00,44.3,44.4,44.3,44.35,92384.0,43.004,43.1011,43.004,43.0525,92384.0
2021-03-22 14:35:00,44.35,44.44,44.33,44.43,58942.0,43.0525,43.1399,43.0331,43.1302,58942.0
2021-03-22 14:40:00,44.42,44.43,44.36,44.38,57760.0,43.1205,43.1302,43.0622,43.0816,57760.0
2021-03-22 14:45:00,44.38,44.41,44.37,44.37,33242.0,43.0816,43.1108,43.0719,43.0719,33242.0
2021-03-22 14:50:00,44.37,44.39,44.34,44.37,54706.0,43.0719,43.0913,43.0428,43.0719,54706.0
2021-03-22 14:55:00,44.36,44.4,44.36,44.38,17200.0,43.0622,43.1011,43.0622,43.0816,17200.0
2021-03-22 15:00:00,44.39,44.48,44.37,44.44,58222.0,43.0913,43.1787,43.0719,43.1399,58222.0
2021-03-22 15:05:00,44.43,44.44,44.38,44.4,38462.0,43.1302,43.1399,43.0816,43.1011,38462.0
2021-03-22 15:10:00,44.4,44.43,44.36,44.36,24236.0,43.1011,43.1302,43.0622,43.0622,24236.0
2021-03-22 15:15:00,44.36,44.38,44.24,44.24,64738.0,43.0622,43.0816,42.9457,42.9457,64738.0
2021-03-22 15:20:00,44.24,44.3,44.2,44.2,52872.0,42.9457,43.004,42.9069,42.9069,52872.0
2021-03-22 15:25:00,44.23,44.24,44.15,44.16,60746.0,42.936,42.9457,42.8584,42.8681,60746.0
2021-03-22 15:30:00,44.15,44.2,44.06,44.09,64310.0,42.8584,42.9069,42.771,42.8001,64310.0
2021-03-22 15:35:00,44.09,44.13,44.07,44.09,92390.0,42.8001,42.839,42.7807,42.8001,92390.0
2021-03-22 15:40:00,44.1,44.12,43.99,44.06,72356.0,42.8098,42.8292,42.7031,42.771,72356.0
2021-03-22 15:45:00,44.05,44.07,43.98,44.03,67040.0,42.7613,42.7807,42.6933,42.7419,67040.0
2021-03-22 15:50:00,44.02,44.05,43.93,44.01,186886.0,42.7322,42.7613,42.6448,42.7225,186886.0
2021-03-22 15:55:00,44.0,44.02,43.93,43.96,283408.0,42.7128,42.7322,42.6448,42.6739,283408.0
2021-03-23 09:30:00,43.75,43.77,43.63,43.74,157236.0,42.4844,42.5038,42.3678,42.4747,157236.0
2021-03-23 09:35:00,43.73,43.85,43.7,43.84,130890.0,42.4649,42.5815,42.4358,42.5718,130890.0
2021-03-23 09:40:00,43.84,43.84,43.74,43.8,175582.0,42.5718,42.5718,42.4747,42.5329,175582.0
2021-03-23 09:45:00,43.81,43.84,43.73,43.79,151566.0,42.5426,42.5718,42.4649,42.5232,151566.0
2021-03-23 09:50:00,43.79,43.83,43.71,43.76,95024.0,42.5232,42.5621,42.4455,42.4941,95024.0
2021-03-23 09:55:00,43.76,43.91,43.73,43.91,180590.0,42.4941,42.6397,42.4649,42.6397,180590.0
2021-03-23 10:00:00,43.88,44.0,43.88,43.9,146970.0,42.6106,42.7271,42.6106,42.63,146970.0
2021-03-23 10:05:00,43.89,44.04,43.87,43.99,101874.0,42.6203,42.766,42.6009,42.7174,101874.0
2021-03-23 10:10:00,44.0,44.06,43.99,44.02,71540.0,42.7271,42.7854,42.7174,42.7466,71540.0
2021-03-23 10:15:00,44.03,44.1,44.01,44.08,51944.0,42.7563,42.8242,42.7368,42.8048,51944.0
2021-03-23 10:20:00,44.1,44.1,43.99,44.06,64818.0,42.8242,42.8242,42.7174,42.7854,64818.0
2021-03-23 10:25:00,44.09,44.1,44.02,44.02,51872.0,42.8145,42.8242,42.7466,42.7466,51872.0
2021-03-23 10:30:00,44.0,44.03,43.74,43.75,184228.0,42.7271,42.7563,42.4747,42.4844,184228.0
2021-03-23 10:35:00,43.74,43.77,43.6,43.65,135480.0,42.4747,42.5038,42.3387,42.3873,135480.0
2021-03-23 10:40:00,43.63,43.64,43.52,43.62,106884.0,42.3678,42.3776,42.261,42.3581,106884.0
2021-03-23 10:45:00,43.6,43.7,43.6,43.67,70906.0,42.3387,42.4358,42.3387,42.4067,70906.0
2021-03-23 10:50:00,43.67,43.8,43.63,43.79,58574.0,42.4067,42.5329,42.3678,42.5232,58574.0
2021-03-23 10:55:00,43.81,43.88,43.8,43.88,78584.0,42.5426,42.6106,42.5329,42.6106,78584.0
2021-03-23 11:00:00,43.89,43.9,43.84,43.84,46768.0,42.6203,42.63,42.5718,42.5718,46768.0
2021-03-23 11:05:00,43.84,44.07,43.84,44.06,82424.0,42.5718,42.7951,42.5718,42.7854,82424.0
2021-03-23 11:10:00,44.07,44.17,44.04,44.13,98186.0,42.7951,42.8922,42.766,42.8534,98186.0
2021-03-23 11:15:00,44.14,44.25,44.09,44.23,70090.0,42.8631,42.9699,42.8145,42.9505,70090.0
2021-03-23 11:20:00,44.22,44.23,44.12,44.22,45414.0,42.9408,42.9505,42.8437,42.9408,45414.0
2021-03-23 11:25:00,44.22,44.24,44.19,44.21,45626.0,42.9408,42.9602,42.9116,42.9311,45626.0
2021-03-23 11:30:00,44.23,44.27,44.12,44.14,74388.0,42.9505,42.9893,42.8437,42.8631,74388.0
2021-03-23 11:35:00,44.15,44.18,44.0,44.01,55806.0,42.8728,42.9019,42.7271,42.7368,55806.0
2021-03-23 11:40:00,44.02,44.03,43.95,43.99,44118.0,42.7466,42.7563,42.6786,42.7174,44118.0
2021-03-23 11:45:00,43.99,44.07,43.98,44.01,51010.0,42.7174,42.7951,42.7077,42.7368,51010.0
2021-03-23 11:50:00,44.01,44.03,43.94,43.94,55660.0,42.7368,42.7563,42.6689,42.6689,55660.0
2021-03-23 11:55:00,43.92,44.06,43.91,44.04,47002.0,42.6495,42.7854,42.6397,42.766,47002.0
2021-03-23 12:00:00,44.07,44.23,44.05,44.11,84822.0,42.7951,42.9505,42.7757,42.834,84822.0
2021-03-23 12:05:00,44.13,44.13,43.81,43.97,135246.0,42.8534,42.8534,42.5426,42.698,135246.0
2021-03-23 12:10:00,43.96,43.97,43.88,43.93,20662.0,42.6883,42.698,42.6106,42.6592,20662.0
2021-03-23 12:15:00,43.91,43.98,43.85,43.93,71554.0,42.6397,42.7077,42.5815,42.6592,71554.0
2021-03-23 12:20:00,43.95,44.06,43.89,44.04,30492.0,42.6786,42.7854,42.6203,42.766,30492.0
2021-03-23 12:25:00,44.06,44.08,43.93,43.95,85128.0,42.7854,42.8048,42.6592,42.6786,85128.0
2021-03-23 12:30:00,43.94,43.98,43.86,43.86,40266.0,42.6689,42.7077,42.5912,42.5912,40266.0
2021-03-23 12:35:00,43.91,44.06,43.9,44.04,37274.0,42.6397,42.7854,42.63,42.766,37274.0
2021-03-23 12:40:00,44.04,44.04,43.88,43.99,16400.0,42.766,42.766,42.6106,42.7174,16400.0
2021-03-23 12:45:00,43.99,44.01,43.95,43.98,15682.0,42.7174,42.7368,42.6786,42.7077,15682.0
2021-03-23 12:50:00,43.96,44.05,43.92,44.02,21796.0,42.6883,42.7757,42.6495,42.7466,21796.0
2021-03-23 12:55:00,44.02,44.1,44.02,44.09,35276.0,42.7466,42.8242,42.7466,42.8145,35276.0
2021-03-23 13:00:00,44.11,44.13,44.08,44.1,38848.0,42.834,42.8534,42.8048,42.8242,38848.0
2021-03-23 13:05:00,44.1,44.15,44.08,44.13,20348.0,42.8242,42.8728,42.8048,42.8534,20348.0
2021-03-23 13:10:00,44.13,44.2,44.11,44.18,37062.0,42.8534,42.9214,42.834,42.9019,37062.0
2021-03-23 13:15:00,44.19,44.21,44.13,44.18,41982.0,42.9116,42.9311,42.8534,42.9019,41982.0
2021-03-23 13:20:00,44.19,44.19,44.09,44.13,18206.0,42.9116,42.9116,42.8145,42.8534,18206.0
2021-03-23 13:25:00,44.14,44.14,44.06,44.11,25208.0,42.8631,42.8631,42.7854,42.834,25208.0
2021-03-23 13:30:00,44.11,44.11,43.98,43.99,23054.0,42.834,42.834,42.7077,42.7174,23054.0
2021-03-23 13:35:00,43.99,44.02,43.91,43.92,30486.0,42.7174,42.7466,42.6397,42.6495,30486.0
2021-03-23 13:40:00,43.89,43.91,43.76,43.77,46048.0,42.6203,42.6397,42.4941,42.5038,46048.0
2021-03-23 13:45:00,43.77,43.81,43.69,43.81,57314.0,42.5038,42.5426,42.4261,42.5426,57314.0
2021-03-23 13:50:00,43.79,43.8,43.72,43.77,63198.0,42.5232,42.5329,42.4552,42.5038,63198.0
2021-03-23 13:55:00,43.79,43.82,43.65,43.73,68842.0,42.5232,42.5523,42.3873,42.4649,68842.0
2021-03-23 14:00:00,43.73,43.73,43.66,43.71,108468.0,42.4649,42.4649,42.397,42.4455,108468.0
2021-03-23 14:05:00,43.7,43.78,43.6,43.78,71494.0,42.4358,42.5135,42.3387,42.5135,71494.0
2021-03-23 14:10:00,43.79,43.83,43.74,43.77,57884.0,42.5232,42.5621,42.4747,42.5038,57884.0
2021-03-23 14:15:00,43.77,43.82,43.67,43.77,56624.0,42.5038,42.5523,42.4067,42.5038,56624.0
2021-03-23 14:20:00,43.8,43.83,43.76,43.82,20732.0,42.5329,42.5621,42.4941,42.5523,20732.0
2021-03-23 14:25:00,43.8,43.84,43.67,43.81,50640.0,42.5329,42.5718,42.4067,42.5426,50640.0
2021-03-23 14:30:00,43.82,43.85,43.73,43.79,80402.0,42.5523,42.5815,42.4649,42.5232,80402.0
2021-03-23 14:35:00,43.8,43.8,43.67,43.71,53326.0,42.5329,42.5329,42.4067,42.4455,53326.0
2021-03-23 14:40:00,43.72,43.74,43.52,43.6,115322.0,42.4552,42.4747,42.261,42.3387,115322.0
2021-03-23 14:45:00,43.58,43.65,43.54,43.65,33672.0,42.3193,42.3873,42.2804,42.3873,33672.0
2021-03-23 14:50:00,43.64,43.64,43.49,43.49,39312.0,42.3776,42.3776,42.2319,42.2319,39312.0
2021-03-23 14:55:00,43.49,43.49,43.26,43.27,87128.0,42.2319,42.2319,42.0085,42.0183,87128.0
2021-03-23 15:00:00,43.26,43.37,43.15,43.35,111026.0,42.0085,42.1154,41.9017,42.0959,111026.0
2021-03-23 15:05:00,43.38,43.42,43.26,43.26,107656.0,42.1251,42.1639,42.0085,42.0085,107656.0
2021-03-23 15:10:00,43.29,43.3,43.08,43.08,168068.0,42.0377,42.0474,41.8338,41.8338,168068.0
2021-03-23 15:15:00,43.09,43.13,42.99,43.06,161536.0,41.8435,41.8823,41.7464,41.8143,161536.0
2021-03-23 15:20:00,43.05,43.06,42.85,42.86,180032.0,41.8046,41.8143,41.6104,41.6201,180032.0
2021-03-23 15:25:00,42.85,42.99,42.77,42.92,204960.0,41.6104,41.7464,41.5327,41.6784,204960.0
2021-03-23 15:30:00,42.87,42.95,42.77,42.78,114164.0,41.6298,41.7075,41.5327,41.5424,114164.0
2021-03-23 15:35:00,42.77,42.86,42.69,42.76,107412.0,41.5327,41.6201,41.455,41.523,107412.0
2021-03-23 15:40:00,42.76,42.91,42.71,42.85,110642.0,41.523,41.6687,41.4745,41.6104,110642.0
2021-03-23 15:45:00,42.84,43.03,42.81,42.88,268542.0,41.6007,41.7852,41.5716,41.6395,268542.0
2021-03-23 15:50:00,42.88,42.96,42.66,42.95,250230.0,41.6395,41.7172,41.4259,41.7075,250230.0
2021-03-23 15:55:00,42.95,43.02,42.8,42.95,530460.0,41.7075,41.7755,41.5619,41.7075,530460.0
2021-03-24 09:30:00,43.44,43.56,43.42,43.5,205416.0,42.1833,42.2999,42.1639,42.2416,205416.0
2021-03-24 09:35:00,43.49,43.6,43.49,43.6,94096.0,42.2319,42.3387,42.2319,42.3387,94096.0
2021-03-24 09:40:00,43.61,43.63,43.51,43.63,106950.0,42.3484,42.3678,42.2513,42.3678,106950.0
2021-03-24 09:45:00,43.66,43.77,43.52,43.52,215528.0,42.397,42.5038,42.261,42.261,215528.0
2021-03-24 09:50:00,43.5,43.52,43.31,43.37,98090.0,42.2416,42.261,42.0571,42.1154,98090.0
2021-03-24 09:55:00,43.38,43.43,43.33,43.35,60080.0,42.1251,42.1736,42.0765,42.0959,60080.0
2021-03-24 10:00:00,43.31,43.55,43.3,43.46,85924.0,42.0571,42.2902,42.0474,42.2028,85924.0
2021-03-24 10:05:00,43.51,43.61,43.49,43.55,58680.0,42.2513,42.3484,42.2319,42.2902,58680.0
2021-03-24 10:10:00,43.55,43.65,43.45,43.52,48840.0,42.2902,42.3873,42.193,42.261,48840.0
2021-03-24 10:15:00,43.51,43.54,43.2,43.22,119838.0,42.2513,42.2804,41.9503,41.9697,119838.0
2021-03-24 10:20:00,43.23,43.41,43.23,43.34,87558.0,41.9794,42.1542,41.9794,42.0862,87558.0
2021-03-24 10:25:00,43.31,43.39,43.27,43.38,52774.0,42.0571,42.1348,42.0183,42.1251,52774.0
2021-03-24 10:30:00,43.37,43.44,43.27,43.36,50828.0,42.1154,42.1833,42.0183,42.1057,50828.0
2021-03-24 10:35:00,43.37,43.53,43.35,43.48,85536.0,42.1154,42.2707,42.0959,42.2222,85536.0
2021-03-24 10:40:00,43.49,43.58,43.49,43.53,72724.0,42.2319,42.3193,42.2319,42.2707,72724.0
2021-03-24 10:45:00,43.54,43.74,43.53,43.71,138640.0,42.2804,42.4747,42.2707,42.4455,138640.0
2021-03-24 10:50:00,43.69,43.84,43.69,43.84,68724.0,42.4261,42.5718,42.4261,42.5718,68724.0
2021-03-24 10:55:00,43.84,43.89,43.82,43.82,122012.0,42.5718,42.6203,42.5523,42.5523,122012.0
2021-03-24 11:00:00,43.87,43.93,43.84,43.93,105234.0,42.6009,42.6592,42.5718,42.6592,105234.0
2021-03-24 11:05:00,43.93,44.01,43.87,43.88,128750.0,42.6592,42.7368,42.6009,42.6106,128750.0
2021-03-24 11:10:00,43.88,43.93,43.82,43.87,82004.0,42.6106,42.6592,42.5523,42.6009,82004.0
2021-03-24 11:15:00,43.9,43.92,43.79,43.79,163626.0,42.63,42.6495,42.5232,42.5232,163626.0
2021-03-24 11:20:00,43.77,43.79,43.73,43.79,29110.0,42.5038,42.5232,42.4649,42.5232,29110.0
2021-03-24 11:25:00,43.8,43.92,43.77,43.81,50142.0,42.5329,42.6495,42.5038,42.5426,50142.0
2021-03-24 11:30:00,43.81,43.85,43.73,43.74,56172.0,42.5426,42.5815,42.4649,42.4747,56172.0
2021-03-24 11:35:00,43.76,43.79,43.7,43.74,53864.0,42.4941,42.5232,42.4358,42.4747,53864.0
2021-03-24 11:40:00,43.74,43.74,43.64,43.7,82960.0,42.4747,42.4747,42.3776,42.4358,82960.0
2021-03-24 11:45:00,43.7,43.75,43.63,43.67,70320.0,42.4358,42.4844,42.3678,42.4067,70320.0
2021-03-24 11:50:00,43.68,43.71,43.61,43.62,46040.0,42.4164,42.4455,42.3484,42.3581,46040.0
2021-03-24 11:55:00,43.62,43.62,43.48,43.58,59784.0,42.3581,42.3581,42.2222,42.3193,59784.0
2021-03-24 12:00:00,43.59,43.71,43.58,43.68,59358.0,42.329,42.4455,42.3193,42.4164,59358.0
2021-03-24 12:05:00,43.68,43.8,43.65,43.78,100812.0,42.4164,42.5329,42.3873,42.5135,100812.0
2021-03-24 12:10:00,43.77,43.8,43.7,43.78,55270.0,42.5038,42.5329,42.4358,42.5135,55270.0
2021-03-24 12:15:00,43.76,43.84,43.74,43.79,40688.0,42.4941,42.5718,42.4747,42.5232,40688.0
2021-03-24 12:20:00,43.8,43.83,43.76,43.77,28406.0,42.5329,42.5621,42.4941,42.5038,28406.0
2021-03-24 12:25:00,43.76,43.83,43.66,43.83,38410.0,42.4941,42.5621,42.397,42.5621,38410.0
2021-03-24 12:30:00,43.83,43.83,43.68,43.74,66758.0,42.5621,42.5621,42.4164,42.4747,66758.0
2021-03-24 12:35:00,43.74,43.79,43.71,43.78,49678.0,42.4747,42.5232,42.4455,42.5135,49678.0
2021-03-24 12:40:00,43.79,43.86,43.76,43.84,101286.0,42.5232,42.5912,42.4941,42.5718,101286.0
2021-03-24 12:45:00,43.83,43.84,43.6,43.6,95670.0,42.5621,42.5718,42.3387,42.3387,95670.0
2021-03-24 12:50:00,43.62,43.62,43.54,43.55,56544.0,42.3581,42.3581,42.2804,42.2902,56544.0
2021-03-24 12:55:00,43.54,43.61,43.53,43.57,64912.0,42.2804,42.3484,42.2707,42.3096,64912.0
2021-03-24 13:00:00,43.54,43.54,43.35,43.44,90210.0,42.2804,42.2804,42.0959,42.1833,90210.0
2021-03-24 13:05:00,43.45,43.47,43.3,43.35,125480.0,42.193,42.2125,42.0474,42.0959,125480.0
2021-03-24 13:10:00,43.35,43.36,43.19,43.2,87958.0,42.0959,42.1057,41.9406,41.9503,87958.0
2021-03-24 13:15:00,43.18,43.21,43.1,43.21,239686.0,41.9309,41.96,41.8532,41.96,239686.0
2021-03-24 13:20:00,43.2,43.32,43.19,43.32,242250.0,41.9503,42.0668,41.9406,42.0668,242250.0
2021-03-24 13:25:00,43.32,43.38,43.29,43.35,87298.0,42.0668,42.1251,42.0377,42.0959,87298.0
2021-03-24 13:30:00,43.34,43.41,43.32,43.32,49732.0,42.0862,42.1542,42.0668,42.0668,49732.0
2021-03-24 13:35:00,43.3,43.41,43.29,43.4,59052.0,42.0474,42.1542,42.0377,42.1445,59052.0
2021-03-24 13:40:00,43.4,43.42,43.08,43.08,223706.0,42.1445,42.1639,41.8338,41.8338,223706.0
2021-03-24 13:45:00,43.09,43.44,43.08,43.44,114046.0,41.8435,42.1833,41.8338,42.1833,114046.0
2021-03-24 13:50:00,43.45,43.52,43.45,43.45,94226.0,42.193,42.261,42.193,42.193,94226.0
2021-03-24 13:55:00,43.46,43.53,43.46,43.53,35252.0,42.2028,42.2707,42.2028,42.2707,35252.0
2021-03-24 14:00:00,43.54,43.54,43.37,43.41,52020.0,42.2804,42.2804,42.1154,42.1542,52020.0
2021-03-24 14:05:00,43.42,43.52,43.38,43.48,59938.0,42.1639,42.261,42.1251,42.2222,59938.0
2021-03-24 14:10:00,43.48,43.52,43.42,43.42,41840.0,42.2222,42.261,42.1639,42.1639,41840.0
2021-03-24 14:15:00,43.44,43.56,43.44,43.5,46542.0,42.1833,42.2999,42.1833,42.2416,46542.0
2021-03-24 14:20:00,43.51,43.57,43.43,43.43,77330.0,42.2513,42.3096,42.1736,42.1736,77330.0
2021-03-24 14:25:00,43.43,43.46,43.25,43.25,68974.0,42.1736,42.2028,41.9988,41.9988,68974.0
2021-03-24 14:30:00,43.24,43.24,43.08,43.21,85080.0,41.9891,41.9891,41.8338,41.96,85080.0
2021-03-24 14:35:00,43.18,43.26,43.12,43.16,57076.0,41.9309,42.0085,41.8726,41.9114,57076.0
2021-03-24 14:40:00,43.12,43.15,43.02,43.05,82704.0,41.8726,41.9017,41.7755,41.8046,82704.0
2021-03-24 14:45:00,43.07,43.29,43.02,43.29,100794.0,41.824,42.0377,41.7755,42.0377,100794.0
2021-03-24 14:50:00,43.27,43.28,42.99,42.99,64020.0,42.0183,42.028,41.7464,41.7464,64020.0
2021-03-24 14:55:00,42.99,43.08,42.93,42.95,81252.0,41.7464,41.8338,41.6881,41.7075,81252.0
2021-03-24 15:00:00,42.97,43.08,42.91,43.03,37742.0,41.7269,41.8338,41.6687,41.7852,37742.0
2021-03-24 15:05:00,43.09,43.16,43.08,43.1,27382.0,41.8435,41.9114,41.8338,41.8532,27382.0
2021-03-24 15:10:00,43.13,43.13,42.95,43.01,53296.0,41.8823,41.8823,41.7075,41.7658,53296.0
2021-03-24 15:15:00,43.05,43.14,42.98,43.13,64330.0,41.8046,41.892,41.7366,41.8823,64330.0
2021-03-24 15:20:00,43.1,43.1,42.87,42.94,69912.0,41.8532,41.8532,41.6298,41.6978,69912.0
2021-03-24 15:25:00,42.95,43.01,42.9,42.9,74094.0,41.7075,41.7658,41.659,41.659,74094.0
2021-03-24 15:30:00,42.91,42.92,42.72,42.74,155892.0,41.6687,41.6784,41.4842,41.5036,155892.0
2021-03-24 15:35:00,42.73,42.81,42.66,42.67,131666.0,41.4939,41.5716,41.4259,41.4356,131666.0
2021-03-24 15:40:00,42.68,42.77,42.64,42.66,105578.0,41.4453,41.5327,41.4065,41.4259,105578.0
2021-03-24 15:45:00,42.65,42.81,42.61,42.72,70580.0,41.4162,41.5716,41.3773,41.4842,70580.0
2021-03-24 15:50:00,42.73,42.73,42.51,42.51,190214.0,41.4939,41.4939,41.2802,41.2802,190214.0
2021-03-24 15:55:00,42.52,42.52,42.27,42.3,366390.0,41.29,41.29,41.0472,41.0763,366390.0
2021-03-25 09:30:00,41.77,41.88,41.63,41.63,475708.0,40.5616,40.6685,40.4257,40.4257,475708.0
2021-03-25 09:35:00,41.65,41.97,41.58,41.84,352124.0,40.4451,40.7559,40.3771,40.6296,352124.0
2021-03-25 09:40:00,41.83,41.92,41.76,41.76,278026.0,40.6199,40.7073,40.5519,40.5519,278026.0
2021-03-25 09:45:00,41.75,41.96,41.7,41.84,187742.0,40.5422,40.7462,40.4937,40.6296,187742.0
2021-03-25 09:50:00,41.82,41.82,41.46,41.61,270132.0,40.6102,40.6102,40.2606,40.4063,270132.0
2021-03-25 09:55:00,41.6,41.9,41.48,41.87,243700.0,40.3966,40.6879,40.28,40.6588,243700.0
2021-03-25 10:00:00,41.86,42.12,41.8,42.08,253990.0,40.649,40.9015,40.5908,40.8627,253990.0
2021-03-25 10:05:00,42.09,42.19,42.04,42.16,131742.0,40.8724,40.9695,40.8238,40.9404,131742.0
2021-03-25 10:10:00,42.13,42.2,42.02,42.04,99818.0,40.9112,40.9792,40.8044,40.8238,99818.0
2021-03-25 10:15:00,42.02,42.03,41.81,41.92,131844.0,40.8044,40.8141,40.6005,40.7073,131844.0
2021-03-25 10:20:00,41.93,42.15,41.93,41.97,134164.0,40.717,40.9307,40.717,40.7559,134164.0
2021-03-25 10:25:00,41.97,42.07,41.8,41.8,63872.0,40.7559,40.853,40.5908,40.5908,63872.0
2021-03-25 10:30:00,41.8,41.88,41.71,41.73,111018.0,40.5908,40.6685,40.5034,40.5228,111018.0
2021-03-25 10:35:00,41.7,41.77,41.6,41.7,119440.0,40.4937,40.5616,40.3966,40.4937,119440.0
2021-03-25 10:40:00,41.71,41.71,41.46,41.53,161814.0,40.5034,40.5034,40.2606,40.3286,161814.0
2021-03-25 10:45:00,41.53,41.61,41.34,41.35,213712.0,40.3286,40.4063,40.1441,40.1538,213712.0
2021-03-25 10:50:00,41.35,41.35,41.13,41.15,259370.0,40.1538,40.1538,39.9402,39.9596,259370.0
2021-03-25 10:55:00,41.14,41.4,41.1,41.4,348930.0,39.9499,40.2024,39.911,40.2024,348930.0
2021-03-25 11:00:00,41.38,41.38,41.14,41.16,133330.0,40.1829,40.1829,39.9499,39.9693,133330.0
2021-03-25 11:05:00,41.17,41.38,41.11,41.24,153070.0,39.979,40.1829,39.9207,40.047,153070.0
2021-03-25 11:10:00,41.27,41.52,41.2,41.5,137580.0,40.0761,40.3189,40.0081,40.2995,137580.0
2021-03-25 11:15:00,41.51,41.55,41.45,41.54,251912.0,40.3092,40.348,40.2509,40.3383,251912.0
2021-03-25 11:20:00,41.53,41.55,41.44,41.44,69372.0,40.3286,40.348,40.2412,40.2412,69372.0
2021-03-25 11:25:00,41.44,41.68,41.3,41.68,154166.0,40.2412,40.4743,40.1052,40.4743,154166.0
2021-03-25 11:30:00,41.68,41.89,41.62,41.86,205362.0,40.4743,40.6782,40.416,40.649,205362.0
2021-03-25 11:35:00,41.85,41.87,41.79,41.79,173892.0,40.6393,40.6588,40.5811,40.5811,173892.0
2021-03-25 11:40:00,41.8,41.82,41.56,41.57,126912.0,40.5908,40.6102,40.3577,40.3674,126912.0
2021-03-25 11:45:00,41.55,41.69,41.47,41.59,130822.0,40.348,40.484,40.2703,40.3869,130822.0
2021-03-25 11:50:00,41.55,41.77,41.51,41.74,108464.0,40.348,40.5616,40.3092,40.5325,108464.0
2021-03-25 11:55:00,41.7,42.1,41.66,42.05,198852.0,40.4937,40.8821,40.4548,40.8335,198852.0
2021-03-25 12:00:00,42.06,42.18,41.99,42.12,325376.0,40.8433,40.9598,40.7753,40.9015,325376.0
2021-03-25 12:05:00,42.12,42.13,41.99,42.01,121004.0,40.9015,40.9112,40.7753,40.7947,121004.0
2021-03-25 12:10:00,42.02,42.09,41.92,41.92,111204.0,40.8044,40.8724,40.7073,40.7073,111204.0
2021-03-25 12:15:00,41.94,42.23,41.94,42.21,92068.0,40.7267,41.0083,40.7267,40.9889,92068.0
2021-03-25 12:20:00,42.2,42.27,42.16,42.27,159944.0,40.9792,41.0472,40.9404,41.0472,159944.0
2021-03-25 12:25:00,42.27,42.38,42.27,42.31,169584.0,41.0472,41.154,41.0472,41.086,169584.0
2021-03-25 12:30:00,42.32,42.36,42.29,42.33,81560.0,41.0957,41.1346,41.0666,41.1054,81560.0
2021-03-25 12:35:00,42.35,42.35,42.24,42.32,50848.0,41.1249,41.1249,41.0181,41.0957,50848.0
2021-03-25 12:40:00,42.31,42.45,42.3,42.42,101674.0,41.086,41.222,41.0763,41.1928,101674.0
2021-03-25 12:45:00,42.44,42.56,42.44,42.52,77508.0,41.2123,41.3288,41.2123,41.29,77508.0
2021-03-25 12:50:00,42.52,42.54,42.45,42.47,94428.0,41.29,41.3094,41.222,41.2414,94428.0
2021-03-25 12:55:00,42.48,42.52,42.45,42.46,86962.0,41.2511,41.29,41.222,41.2317,86962.0
2021-03-25 13:00:00,42.46,42.46,42.22,42.38,207096.0,41.2317,41.2317,40.9986,41.154,207096.0
2021-03-25 13:05:00,42.48,42.49,42.37,42.39,70376.0,41.2511,41.2608,41.1443,41.1637,70376.0
2021-03-25 13:10:00,42.41,42.63,42.37,42.61,103478.0,41.1831,41.3968,41.1443,41.3773,103478.0
2021-03-25 13:15:00,42.62,42.67,42.45,42.47,95826.0,41.3871,41.4356,41.222,41.2414,95826.0
2021-03-25 13:20:00,42.54,42.55,42.38,42.41,42428.0,41.3094,41.3191,41.154,41.1831,42428.0
2021-03-25 13:25:00,42.39,42.48,42.35,42.36,51248.0,41.1637,41.2511,41.1249,41.1346,51248.0
2021-03-25 13:30:00,42.37,42.47,42.27,42.34,48840.0,41.1443,41.2414,41.0472,41.1152,48840.0
2021-03-25 13:35:00,42.32,42.35,42.19,42.33,90488.0,41.0957,41.1249,40.9695,41.1054,90488.0
2021-03-25 13:40:00,42.42,42.55,42.42,42.53,58526.0,41.1928,41.3191,41.1928,41.2997,58526.0
2021-03-25 13:45:00,42.52,42.6,42.32,42.44,54158.0,41.29,41.3676,41.0957,41.2123,54158.0
2021-03-25 13:50:00,42.43,42.47,42.35,42.36,15234.0,41.2026,41.2414,41.1249,41.1346,15234.0
2021-03-25 13:55:00,42.44,42.44,42.21,42.22,28092.0,41.2123,41.2123,40.9889,40.9986,28092.0
2021-03-25 14:00:00,42.2,42.23,42.1,42.1,52732.0,40.9792,41.0083,40.8821,40.8821,52732.0
2021-03-25 14:05:00,42.1,42.21,42.06,42.09,23702.0,40.8821,40.9889,40.8433,40.8724,23702.0
2021-03-25 14:10:00,42.06,42.16,42.06,42.13,25078.0,40.8433,40.9404,40.8433,40.9112,25078.0
2021-03-25 14:15:00,42.14,42.27,42.09,42.27,65932.0,40.9209,41.0472,40.8724,41.0472,65932.0
2021-03-25 14:20:00,42.27,42.31,42.17,42.22,20170.0,41.0472,41.086,40.9501,40.9986,20170.0
2021-03-25 14:25:00,42.21,42.23,41.97,41.99,62188.0,40.9889,41.0083,40.7559,40.7753,62188.0
2021-03-25 14:30:00,41.99,42.1,41.99,42.09,24574.0,40.7753,40.8821,40.7753,40.8724,24574.0
2021-03-25 14:35:00,42.07,42.44,42.07,42.4,77118.0,40.853,41.2123,40.853,41.1734,77118.0
2021-03-25 14:40:00,42.39,42.52,42.39,42.48,32968.0,41.1637,41.29,41.1637,41.2511,32968.0
2021-03-25 14:45:00,42.52,42.6,42.51,42.54,50490.0,41.29,41.3676,41.2802,41.3094,50490.0
2021-03-25 14:50:00,42.57,42.73,42.51,42.71,105768.0,41.3385,41.4939,41.2802,41.4745,105768.0
2021-03-25 14:55:00,42.7,42.74,42.59,42.72,87280.0,41.4647,41.5036,41.3579,41.4842,87280.0
2021-03-25 15:00:00,42.72,42.85,42.71,42.83,79602.0,41.4842,41.6104,41.4745,41.591,79602.0
2021-03-25 15:05:00,42.85,42.86,42.71,42.76,48378.0,41.6104,41.6201,41.4745,41.523,48378.0
2021-03-25 15:10:00,42.73,42.95,42.73,42.82,91360.0,41.4939,41.7075,41.4939,41.5813,91360.0
2021-03-25 15:15:00,42.84,42.98,42.84,42.91,60394.0,41.6007,41.7366,41.6007,41.6687,60394.0
2021-03-25 15:20:00,42.91,42.97,42.81,42.85,72712.0,41.6687,41.7269,41.5716,41.6104,72712.0
2021-03-25 15:25:00,42.86,42.91,42.8,42.9,37232.0,41.6201,41.6687,41.5619,41.659,37232.0
2021-03-25 15:30:00,42.89,43.05,42.87,43.01,147680.0,41.6492,41.8046,41.6298,41.7658,147680.0
2021-03-25 15:35:00,43.01,43.04,42.9,43.02,96784.0,41.7658,41.7949,41.659,41.7755,96784.0
2021-03-25 15:40:00,43.04,43.16,42.99,43.07,96372.0,41.7949,41.9114,41.7464,41.824,96372.0
2021-03-25 15:45:00,43.08,43.16,43.04,43.12,24784.0,41.8338,41.9114,41.7949,41.8726,24784.0
2021-03-25 15:50:00,43.12,43.27,43.05,43.05,288356.0,41.8726,42.0183,41.8046,41.8046,288356.0
2021-03-25 15:55:00,43.04,43.06,42.95,42.97,311224.0,41.7949,41.8143,41.7075,41.7269,311224.0
2021-03-26 09:30:00,43.4,43.53,43.37,43.51,550622.0,42.1445,42.2707,42.1154,42.2513,550622.0
2021-03-26 09:35:00,43.51,43.52,43.41,43.49,250294.0,42.2513,42.261,42.1542,42.2319,250294.0
2021-03-26 09:40:00,43.51,43.52,43.37,43.43,201432.0,42.2513,42.261,42.1154,42.1736,201432.0
2021-03-26 09:45:00,43.45,43.55,43.39,43.49,174146.0,42.193,42.2902,42.1348,42.2319,174146.0
2021-03-26 09:50:00,43.48,43.49,43.38,43.44,137634.0,42.2222,42.2319,42.1251,42.1833,137634.0
2021-03-26 09:55:00,43.47,43.52,43.47,43.51,85820.0,42.2125,42.261,42.2125,42.2513,85820.0
2021-03-26 10:00:00,43.52,43.7,43.45,43.7,119542.0,42.261,42.4358,42.193,42.4358,119542.0
2021-03-26 10:05:00,43.7,43.71,43.6,43.6,109258.0,42.4358,42.4455,42.3387,42.3387,109258.0
2021-03-26 10:10:00,43.62,43.64,43.55,43.64,83324.0,42.3581,42.3776,42.2902,42.3776,83324.0
2021-03-26 10:15:00,43.65,43.66,43.55,43.58,53556.0,42.3873,42.397,42.2902,42.3193,53556.0
2021-03-26 10:20:00,43.58,43.62,43.52,43.62,42320.0,42.3193,42.3581,42.261,42.3581,42320.0
2021-03-26 10:25:00,43.62,43.77,43.62,43.77,110524.0,42.3581,42.5038,42.3581,42.5038,110524.0
2021-03-26 10:30:00,43.79,43.86,43.76,43.79,200940.0,42.5232,42.5912,42.4941,42.5232,200940.0
2021-03-26 10:35:00,43.8,43.81,43.73,43.75,103664.0,42.5329,42.5426,42.4649,42.4844,103664.0
2021-03-26 10:40:00,43.77,43.8,43.74,43.79,69400.0,42.5038,42.5329,42.4747,42.5232,69400.0
2021-03-26 10:45:00,43.82,43.82,43.67,43.68,106152.0,42.5523,42.5523,42.4067,42.4164,106152.0
2021-03-26 10:50:00,43.67,43.74,43.63,43.64,63618.0,42.4067,42.4747,42.3678,42.3776,63618.0
2021-03-26 10:55:00,43.62,43.63,43.55,43.58,109100.0,42.3581,42.3678,42.2902,42.3193,109100.0
2021-03-26 11:00:00,43.59,43.65,43.51,43.65,118864.0,42.329,42.3873,42.2513,42.3873,118864.0
2021-03-26 11:05:00,43.66,43.68,43.63,43.65,39026.0,42.397,42.4164,42.3678,42.3873,39026.0
2021-03-26 11:10:00,43.64,43.64,43.39,43.45,102066.0,42.3776,42.3776,42.1348,42.193,102066.0
2021-03-26 11:15:00,43.43,43.47,43.38,43.42,101696.0,42.1736,42.2125,42.1251,42.1639,101696.0
2021-03-26 11:20:00,43.42,43.46,43.28,43.3,72862.0,42.1639,42.2028,42.028,42.0474,72862.0
2021-03-26 11:25:00,43.3,43.41,43.27,43.41,117256.0,42.0474,42.1542,42.0183,42.1542,117256.0
2021-03-26 11:30:00,43.41,43.52,43.33,43.49,130478.0,42.1542,42.261,42.0765,42.2319,130478.0
2021-03-26 11:35:00,43.49,43.6,43.49,43.6,64938.0,42.2319,42.3387,42.2319,42.3387,64938.0
2021-03-26 11:40:00,43.62,43.66,43.57,43.65,49364.0,42.3581,42.397,42.3096,42.3873,49364.0
2021-03-26 11:45:00,43.66,43.72,43.63,43.67,120298.0,42.397,42.4552,42.3678,42.4067,120298.0
2021-03-26 11:50:00,43.68,43.7,43.63,43.63,43610.0,42.4164,42.4358,42.3678,42.3678,43610.0
2021-03-26 11:55:00,43.63,43.72,43.63,43.71,141748.0,42.3678,42.4552,42.3678,42.4455,141748.0
2021-03-26 12:00:00,43.71,43.76,43.62,43.65,84600.0,42.4455,42.4941,42.3581,42.3873,84600.0
2021-03-26 12:05:00,43.69,43.69,43.59,43.67,61346.0,42.4261,42.4261,42.329,42.4067,61346.0
2021-03-26 12:10:00,43.67,43.74,43.65,43.74,25914.0,42.4067,42.4747,42.3873,42.4747,25914.0
2021-03-26 12:15:00,43.74,43.79,43.67,43.73,65152.0,42.4747,42.5232,42.4067,42.4649,65152.0
2021-03-26 12:20:00,43.73,43.74,43.69,43.73,32202.0,42.4649,42.4747,42.4261,42.4649,32202.0
2021-03-26 12:25:00,43.74,43.81,43.74,43.77,42482.0,42.4747,42.5426,42.4747,42.5038,42482.0
2021-03-26 12:30:00,43.81,43.9,43.77,43.89,63968.0,42.5426,42.63,42.5038,42.6203,63968.0
2021-03-26 12:35:00,43.9,43.95,43.87,43.95,190280.0,42.63,42.6786,42.6009,42.6786,190280.0
2021-03-26 12:40:00,43.94,44.01,43.93,44.01,109352.0,42.6689,42.7368,42.6592,42.7368,109352.0
2021-03-26 12:45:00,44.0,44.05,43.94,44.05,161438.0,42.7271,42.7757,42.6689,42.7757,161438.0
2021-03-26 12:50:00,44.05,44.06,44.02,44.04,70434.0,42.7757,42.7854,42.7466,42.766,70434.0
2021-03-26 12:55:00,44.04,44.05,43.89,43.91,79440.0,42.766,42.7757,42.6203,42.6397,79440.0
2021-03-26 13:00:00,43.91,43.97,43.91,43.95,39068.0,42.6397,42.698,42.6397,42.6786,39068.0
2021-03-26 13:05:00,43.95,44.07,43.94,44.05,60448.0,42.6786,42.7951,42.6689,42.7757,60448.0
2021-03-26 13:10:00,44.05,44.06,43.97,43.99,53638.0,42.7757,42.7854,42.698,42.7174,53638.0
2021-03-26 13:15:00,43.99,44.02,43.96,43.99,50808.0,42.7174,42.7466,42.6883,42.7174,50808.0
2021-03-26 13:20:00,44.0,44.06,43.94,44.02,86182.0,42.7271,42.7854,42.6689,42.7466,86182.0
2021-03-26 13:25:00,44.02,44.04,43.99,44.01,32344.0,42.7466,42.766,42.7174,42.7368,32344.0
2021-03-26 13:30:00,44.02,44.05,43.93,43.93,43088.0,42.7466,42.7757,42.6592,42.6592,43088.0
2021-03-26 13:35:00,43.93,43.93,43.81,43.81,132754.0,42.6592,42.6592,42.5426,42.5426,132754.0
2021-03-26 13:40:00,43.8,43.81,43.72,43.72,28794.0,42.5329,42.5426,42.4552,42.4552,28794.0
2021-03-26 13:45:00,43.71,43.74,43.55,43.57,126318.0,42.4455,42.4747,42.2902,42.3096,126318.0
2021-03-26 13:50:00,43.56,43.69,43.53,43.69,104768.0,42.2999,42.4261,42.2707,42.4261,104768.0
2021-03-26 13:55:00,43.69,43.73,43.63,43.73,65026.0,42.4261,42.4649,42.3678,42.4649,65026.0
2021-03-26 14:00:00,43.74,43.79,43.62,43.63,158046.0,42.4747,42.5232,42.3581,42.3678,158046.0
2021-03-26 14:05:00,43.67,43.68,43.45,43.47,108430.0,42.4067,42.4164,42.193,42.2125,108430.0
2021-03-26 14:10:00,43.46,43.47,43.29,43.34,86988.0,42.2028,42.2125,42.0377,42.0862,86988.0
2021-03-26 14:15:00,43.35,43.35,43.2,43.32,153020.0,42.0959,42.0959,41.9503,42.0668,153020.0
2021-03-26 14:20:00,43.31,43.51,43.29,43.5,115990.0,42.0571,42.2513,42.0377,42.2416,115990.0
2021-03-26 14:25:00,43.49,43.6,43.49,43.6,147042.0,42.2319,42.3387,42.2319,42.3387,147042.0
2021-03-26 14:30:00,43.59,43.63,43.47,43.62,118498.0,42.329,42.3678,42.2125,42.3581,118498.0
2021-03-26 14:35:00,43.62,43.67,43.52,43.6,129802.0,42.3581,42.4067,42.261,42.3387,129802.0
2021-03-26 14:40:00,43.6,43.63,43.45,43.51,71534.0,42.3387,42.3678,42.193,42.2513,71534.0
2021-03-26 14:45:00,43.52,43.54,43.21,43.21,174882.0,42.261,42.2804,41.96,41.96,174882.0
2021-03-26 14:50:00,43.2,43.74,43.18,43.72,282152.0,41.9503,42.4747,41.9309,42.4552,282152.0
2021-03-26 14:55:00,43.73,43.84,43.63,43.83,167450.0,42.4649,42.5718,42.3678,42.5621,167450.0
2021-03-26 15:00:00,43.82,43.85,43.79,43.8,76308.0,42.5523,42.5815,42.5232,42.5329,76308.0
2021-03-26 15:05:00,43.8,43.84,43.69,43.72,55420.0,42.5329,42.5718,42.4261,42.4552,55420.0
2021-03-26 15:10:00,43.72,43.92,43.69,43.83,218160.0,42.4552,42.6495,42.4261,42.5621,218160.0
2021-03-26 15:15:00,43.83,44.02,43.83,44.02,112738.0,42.5621,42.7466,42.5621,42.7466,112738.0
2021-03-26 15:20:00,44.02,44.04,43.91,43.91,94688.0,42.7466,42.766,42.6397,42.6397,94688.0
2021-03-26 15:25:00,43.93,44.03,43.88,44.03,63672.0,42.6592,42.7563,42.6106,42.7563,63672.0
2021-03-26 15:30:00,44.02,44.19,44.02,44.18,151310.0,42.7466,42.9116,42.7466,42.9019,151310.0
2021-03-26 15:35:00,44.18,44.25,44.12,44.19,193670.0,42.9019,42.9699,42.8437,42.9116,193670.0
2021-03-26 15:40:00,44.2,44.26,44.13,44.23,148818.0,42.9214,42.9796,42.8534,42.9505,148818.0
2021-03-26 15:45:00,44.24,44.36,44.19,44.35,140104.0,42.9602,43.0767,42.9116,43.067,140104.0
2021-03-26 15:50:00,44.36,44.52,44.29,44.51,206986.0,43.0767,43.2321,43.0087,43.2224,206986.0
2021-03-26 15:55:00,44.52,45.2,44.52,45.06,574498.0,43.2321,43.8924,43.2321,43.7565,574498.0
2021-03-29 09:30:00,44.52,44.74,44.5,44.73,342506.0,43.2321,43.4457,43.2127,43.436,342506.0
2021-03-29 09:35:00,44.74,44.95,44.74,44.94,241582.0,43.4457,43.6497,43.4457,43.6399,241582.0
2021-03-29 09:40:00,44.94,44.96,44.76,44.77,164748.0,43.6399,43.6594,43.4652,43.4749,164748.0
2021-03-29 09:45:00,44.77,44.84,44.67,44.7,161582.0,43.4749,43.5428,43.3778,43.4069,161582.0
2021-03-29 09:50:00,44.68,44.77,44.56,44.58,126878.0,43.3875,43.4749,43.2709,43.2904,126878.0
2021-03-29 09:55:00,44.55,44.58,44.41,44.43,221426.0,43.2612,43.2904,43.1253,43.1447,221426.0
2021-03-29 10:00:00,44.43,44.52,44.29,44.52,228344.0,43.1447,43.2321,43.0087,43.2321,228344.0
2021-03-29 10:05:00,44.49,44.49,44.26,44.3,156364.0,43.203,43.203,42.9796,43.0185,156364.0
2021-03-29 10:10:00,44.29,44.49,44.22,44.43,155562.0,43.0087,43.203,42.9408,43.1447,155562.0
2021-03-29 10:15:00,44.39,44.4,44.24,44.38,120844.0,43.1059,43.1156,42.9602,43.0961,120844.0
2021-03-29 10:20:00,44.37,44.4,44.13,44.21,173304.0,43.0864,43.1156,42.8534,42.9311,173304.0
2021-03-29 10:25:00,44.2,44.33,44.07,44.08,217036.0,42.9214,43.0476,42.7951,42.8048,217036.0
2021-03-29 10:30:00,44.06,44.23,44.05,44.09,96702.0,42.7854,42.9505,42.7757,42.8145,96702.0
2021-03-29 10:35:00,44.13,44.43,44.1,44.32,150844.0,42.8534,43.1447,42.8242,43.0379,150844.0
2021-03-29 10:40:00,44.33,44.37,44.2,44.26,72668.0,43.0476,43.0864,42.9214,42.9796,72668.0
2021-03-29 10:45:00,44.26,44.28,44.13,44.19,70774.0,42.9796,42.999,42.8534,42.9116,70774.0
2021-03-29 10:50:00,44.19,44.27,44.06,44.06,177694.0,42.9116,42.9893,42.7854,42.7854,177694.0
2021-03-29 10:55:00,44.06,44.24,44.04,44.11,90308.0,42.7854,42.9602,42.766,42.834,90308.0
2021-03-29 11:00:00,44.09,44.17,43.98,44.15,128512.0,42.8145,42.8922,42.7077,42.8728,128512.0
2021-03-29 11:05:00,44.13,44.15,43.99,44.1,107212.0,42.8534,42.8728,42.7174,42.8242,107212.0
2021-03-29 11:10:00,44.12,44.22,44.0,44.1,79362.0,42.8437,42.9408,42.7271,42.8242,79362.0
2021-03-29 11:15:00,44.12,44.17,44.02,44.06,58620.0,42.8437,42.8922,42.7466,42.7854,58620.0
2021-03-29 11:20:00,44.08,44.26,44.04,44.22,150502.0,42.8048,42.9796,42.766,42.9408,150502.0
2021-03-29 11:25:00,44.21,44.38,44.21,44.36,154226.0,42.9311,43.0961,42.9311,43.0767,154226.0
2021-03-29 11:30:00,44.38,44.49,44.31,44.46,83710.0,43.0961,43.203,43.0282,43.1738,83710.0
2021-03-29 11:35:00,44.46,44.51,44.42,44.44,88800.0,43.1738,43.2224,43.135,43.1544,88800.0
2021-03-29 11:40:00,44.44,44.54,44.42,44.49,68446.0,43.1544,43.2515,43.135,43.203,68446.0
2021-03-29 11:45:00,44.48,44.54,44.43,44.47,61814.0,43.1933,43.2515,43.1447,43.1835,61814.0
2021-03-29 11:50:00,44.46,44.66,44.41,44.63,126710.0,43.1738,43.368,43.1253,43.3389,126710.0
2021-03-29 11:55:00,44.63,44.68,44.59,44.61,43980.0,43.3389,43.3875,43.3001,43.3195,43980.0
2021-03-29 12:00:00,44.6,44.64,44.56,44.56,37980.0,43.3098,43.3486,43.2709,43.2709,37980.0
2021-03-29 12:05:00,44.56,44.59,44.35,44.38,67298.0,43.2709,43.3001,43.067,43.0961,67298.0
2021-03-29 12:10:00,44.38,44.4,44.24,44.34,140600.0,43.0961,43.1156,42.9602,43.0573,140600.0
2021-03-29 12:15:00,44.32,44.35,44.24,44.26,99928.0,43.0379,43.067,42.9602,42.9796,99928.0
2021-03-29 12:20:00,44.27,44.34,44.24,44.29,64054.0,42.9893,43.0573,42.9602,43.0087,64054.0
2021-03-29 12:25:00,44.28,44.55,44.27,44.51,74320.0,42.999,43.2612,42.9893,43.2224,74320.0
2021-03-29 12:30:00,44.51,44.6,44.47,44.6,66930.0,43.2224,43.3098,43.1835,43.3098,66930.0
2021-03-29 12:35:00,44.61,44.74,44.6,44.69,87226.0,43.3195,43.4457,43.3098,43.3972,87226.0
2021-03-29 12:40:00,44.68,44.88,44.66,44.83,160726.0,43.3875,43.5817,43.368,43.5331,160726.0
2021-03-29 12:45:00,44.84,44.85,44.77,44.81,51676.0,43.5428,43.5525,43.4749,43.5137,51676.0
2021-03-29 12:50:00,44.83,44.98,44.75,44.98,57546.0,43.5331,43.6788,43.4554,43.6788,57546.0
2021-03-29 12:55:00,44.99,45.02,44.96,45.01,147934.0,43.6885,43.7176,43.6594,43.7079,147934.0
2021-03-29 13:00:00,45.01,45.21,45.01,45.16,392168.0,43.7079,43.9021,43.7079,43.8536,392168.0
2021-03-29 13:05:00,45.16,45.24,45.1,45.1,274358.0,43.8536,43.9313,43.7953,43.7953,274358.0
2021-03-29 13:10:00,45.1,45.22,45.09,45.12,65750.0,43.7953,43.9118,43.7856,43.8147,65750.0
2021-03-29 13:15:00,45.13,45.15,45.06,45.08,55674.0,43.8244,43.8439,43.7565,43.7759,55674.0
2021-03-29 13:20:00,45.08,45.12,44.99,45.01,58614.0,43.7759,43.8147,43.6885,43.7079,58614.0
2021-03-29 13:25:00,45.02,45.04,44.91,44.96,103372.0,43.7176,43.7371,43.6108,43.6594,103372.0
2021-03-29 13:30:00,44.95,45.27,44.89,45.26,304784.0,43.6497,43.9604,43.5914,43.9507,304784.0
2021-03-29 13:35:00,45.26,45.27,45.04,45.07,122274.0,43.9507,43.9604,43.7371,43.7662,122274.0
2021-03-29 13:40:00,45.09,45.1,45.02,45.02,41518.0,43.7856,43.7953,43.7176,43.7176,41518.0
2021-03-29 13:45:00,45.01,45.18,44.96,45.09,71564.0,43.7079,43.873,43.6594,43.7856,71564.0
2021-03-29 13:50:00,45.1,45.17,45.02,45.04,67100.0,43.7953,43.8633,43.7176,43.7371,67100.0
2021-03-29 13:55:00,45.03,45.05,44.91,44.94,106916.0,43.7273,43.7468,43.6108,43.6399,106916.0
2021-03-29 14:00:00,44.94,44.99,44.83,44.88,89866.0,43.6399,43.6885,43.5331,43.5817,89866.0
2021-03-29 14:05:00,44.88,44.98,44.87,44.98,53020.0,43.5817,43.6788,43.572,43.6788,53020.0
2021-03-29 14:10:00,44.95,45.02,44.77,45.01,77698.0,43.6497,43.7176,43.4749,43.7079,77698.0
2021-03-29 14:15:00,44.98,45.0,44.81,44.87,176224.0,43.6788,43.6982,43.5137,43.572,176224.0
2021-03-29 14:20:00,44.87,44.96,44.83,44.96,99388.0,43.572,43.6594,43.5331,43.6594,99388.0
2021-03-29 14:25:00,44.95,44.97,44.85,44.94,26840.0,43.6497,43.6691,43.5525,43.6399,26840.0
2021-03-29 14:30:00,44.9,44.91,44.7,44.78,135824.0,43.6011,43.6108,43.4069,43.4846,135824.0
2021-03-29 14:35:00,44.77,44.81,44.7,44.72,31066.0,43.4749,43.5137,43.4069,43.4263,31066.0
2021-03-29 14:40:00,44.71,44.86,44.71,44.8,49622.0,43.4166,43.5623,43.4166,43.504,49622.0
2021-03-29 14:45:00,44.8,45.06,44.8,44.98,96972.0,43.504,43.7565,43.504,43.6788,96972.0
2021-03-29 14:50:00,44.96,45.02,44.85,44.97,71566.0,43.6594,43.7176,43.5525,43.6691,71566.0
2021-03-29 14:55:00,44.97,44.97,44.76,44.88,95674.0,43.6691,43.6691,43.4652,43.5817,95674.0
2021-03-29 15:00:00,44.88,45.09,44.88,45.06,99884.0,43.5817,43.7856,43.5817,43.7565,99884.0
2021-03-29 15:05:00,45.08,45.11,45.01,45.1,128218.0,43.7759,43.805,43.7079,43.7953,128218.0
2021-03-29 15:10:00,45.07,45.18,45.02,45.12,155438.0,43.7662,43.873,43.7176,43.8147,155438.0
2021-03-29 15:15:00,45.13,45.2,45.13,45.13,108784.0,43.8244,43.8924,43.8244,43.8244,108784.0
2021-03-29 15:20:00,45.14,45.26,45.08,45.26,120718.0,43.8342,43.9507,43.7759,43.9507,120718.0
2021-03-29 15:25:00,45.26,45.31,45.18,45.27,107612.0,43.9507,43.9992,43.873,43.9604,107612.0
2021-03-29 15:30:00,45.28,45.29,45.13,45.13,88478.0,43.9701,43.9798,43.8244,43.8244,88478.0
2021-03-29 15:35:00,45.15,45.29,45.14,45.26,83798.0,43.8439,43.9798,43.8342,43.9507,83798.0
2021-03-29 15:40:00,45.26,45.27,45.0,45.02,93198.0,43.9507,43.9604,43.6982,43.7176,93198.0
2021-03-29 15:45:00,45.02,45.19,44.97,45.02,77502.0,43.7176,43.8827,43.6691,43.7176,77502.0
2021-03-29 15:50:00,45.01,45.09,44.89,44.94,161068.0,43.7079,43.7856,43.5914,43.6399,161068.0
2021-03-29 15:55:00,44.94,45.02,44.79,44.99,247588.0,43.6399,43.7176,43.4943,43.6885,247588.0
2021-03-30 09:30:00,44.55,44.63,44.47,44.54,235228.0,43.2612,43.3389,43.1835,43.2515,235228.0
2021-03-30 09:35:00,44.51,44.54,44.39,44.46,181226.0,43.2224,43.2515,43.1059,43.1738,181226.0
2021-03-30 09:40:00,44.44,44.47,44.32,44.39,232046.0,43.1544,43.1835,43.0379,43.1059,232046.0
2021-03-30 09:45:00,44.4,44.43,44.27,44.34,87044.0,43.1156,43.1447,42.9893,43.0573,87044.0
2021-03-30 09:50:00,44.35,44.37,44.19,44.32,160664.0,43.067,43.0864,42.9116,43.0379,160664.0
2021-03-30 09:55:00,44.34,44.45,44.3,44.41,150178.0,43.0573,43.1641,43.0185,43.1253,150178.0
2021-03-30 10:00:00,44.41,44.44,44.28,44.29,151774.0,43.1253,43.1544,42.999,43.0087,151774.0
2021-03-30 10:05:00,44.34,44.4,44.21,44.37,104688.0,43.0573,43.1156,42.9311,43.0864,104688.0
2021-03-30 10:10:00,44.35,44.5,44.32,44.45,132918.0,43.067,43.2127,43.0379,43.1641,132918.0
2021-03-30 10:15:00,44.42,44.42,44.17,44.2,118828.0,43.135,43.135,42.8922,42.9214,118828.0
2021-03-30 10:20:00,44.19,44.19,44.05,44.17,124478.0,42.9116,42.9116,42.7757,42.8922,124478.0
2021-03-30 10:25:00,44.16,44.49,44.13,44.49,119294.0,42.8825,43.203,42.8534,43.203,119294.0
2021-03-30 10:30:00,44.49,44.57,44.42,44.52,121724.0,43.203,43.2806,43.135,43.2321,121724.0
2021-03-30 10:35:00,44.52,44.57,44.43,44.46,103806.0,43.2321,43.2806,43.1447,43.1738,103806.0
2021-03-30 10:40:00,44.46,44.65,44.44,44.6,117880.0,43.1738,43.3583,43.1544,43.3098,117880.0
2021-03-30 10:45:00,44.6,44.66,44.55,44.64,186190.0,43.3098,43.368,43.2612,43.3486,186190.0
2021-03-30 10:50:00,44.64,44.67,44.46,44.46,104152.0,43.3486,43.3778,43.1738,43.1738,104152.0
2021-03-30 10:55:00,44.47,44.49,44.43,44.48,81448.0,43.1835,43.203,43.1447,43.1933,81448.0
2021-03-30 11:00:00,44.48,44.58,44.45,44.55,120650.0,43.1933,43.2904,43.1641,43.2612,120650.0
2021-03-30 11:05:00,44.53,44.6,44.46,44.6,36984.0,43.2418,43.3098,43.1738,43.3098,36984.0
2021-03-30 11:10:00,44.6,44.67,44.55,44.6,115648.0,43.3098,43.3778,43.2612,43.3098,115648.0
2021-03-30 11:15:00,44.61,44.65,44.56,44.6,123328.0,43.3195,43.3583,43.2709,43.3098,123328.0
2021-03-30 11:20:00,44.6,44.61,44.49,44.53,71648.0,43.3098,43.3195,43.203,43.2418,71648.0
2021-03-30 11:25:00,44.52,44.57,44.46,44.55,60428.0,43.2321,43.2806,43.1738,43.2612,60428.0
2021-03-30 11:30:00,44.55,44.67,44.47,44.6,98648.0,43.2612,43.3778,43.1835,43.3098,98648.0
2021-03-30 11:35:00,44.59,44.63,44.56,44.6,32138.0,43.3001,43.3389,43.2709,43.3098,32138.0
2021-03-30 11:40:00,44.62,44.65,44.55,44.63,62414.0,43.3292,43.3583,43.2612,43.3389,62414.0
2021-03-30 11:45:00,44.63,44.7,44.49,44.51,122460.0,43.3389,43.4069,43.203,43.2224,122460.0
2021-03-30 11:50:00,44.52,44.52,44.41,44.42,50924.0,43.2321,43.2321,43.1253,43.135,50924.0
2021-03-30 11:55:00,44.4,44.44,44.37,44.4,51544.0,43.1156,43.1544,43.0864,43.1156,51544.0
2021-03-30 12:00:00,44.39,44.48,44.35,44.42,67908.0,43.1059,43.1933,43.067,43.135,67908.0
2021-03-30 12:05:00,44.42,44.47,44.41,44.45,61650.0,43.135,43.1835,43.1253,43.1641,61650.0
2021-03-30 12:10:00,44.45,44.45,44.37,44.39,77108.0,43.1641,43.1641,43.0864,43.1059,77108.0
2021-03-30 12:15:00,44.4,44.42,44.27,44.29,77592.0,43.1156,43.135,42.9893,43.0087,77592.0
2021-03-30 12:20:00,44.26,44.34,44.21,44.33,138804.0,42.9796,43.0573,42.9311,43.0476,138804.0
2021-03-30 12:25:00,44.33,44.41,44.31,44.37,76534.0,43.0476,43.1253,43.0282,43.0864,76534.0
2021-03-30 12:30:00,44.34,44.42,44.34,44.36,43144.0,43.0573,43.135,43.0573,43.0767,43144.0
2021-03-30 12:35:00,44.36,44.47,44.29,44.44,89366.0,43.0767,43.1835,43.0087,43.1544,89366.0
2021-03-30 12:40:00,44.44,44.45,44.31,44.31,48164.0,43.1544,43.1641,43.0282,43.0282,48164.0
2021-03-30 12:45:00,44.32,44.38,44.3,44.36,59856.0,43.0379,43.0961,43.0185,43.0767,59856.0
2021-03-30 12:50:00,44.35,44.4,44.26,44.37,145252.0,43.067,43.1156,42.9796,43.0864,145252.0
2021-03-30 12:55:00,44.38,44.43,44.35,44.38,57650.0,43.0961,43.1447,43.067,43.0961,57650.0
2021-03-30 13:00:00,44.37,44.37,44.22,44.27,51142.0,43.0864,43.0864,42.9408,42.9893,51142.0
2021-03-30 13:05:00,44.28,44.33,44.18,44.24,58458.0,42.999,43.0476,42.9019,42.9602,58458.0
2021-03-30 13:10:00,44.24,44.33,44.24,44.31,46544.0,42.9602,43.0476,42.9602,43.0282,46544.0
2021-03-30 13:15:00,44.31,44.38,44.31,44.37,21810.0,43.0282,43.0961,43.0282,43.0864,21810.0
2021-03-30 13:20:00,44.36,44.46,44.36,44.46,50976.0,43.0767,43.1738,43.0767,43.1738,50976.0
2021-03-30 13:25:00,44.44,44.49,44.43,44.44,57494.0,43.1544,43.203,43.1447,43.1544,57494.0
2021-03-30 13:30:00,44.45,44.47,44.35,44.38,88258.0,43.1641,43.1835,43.067,43.0961,88258.0
2021-03-30 13:35:00,44.38,44.49,44.35,44.48,84348.0,43.0961,43.203,43.067,43.1933,84348.0
2021-03-30 13:40:00,44.47,44.5,44.43,44.45,46648.0,43.1835,43.2127,43.1447,43.1641,46648.0
2021-03-30 13:45:00,44.45,44.48,44.4,44.42,41610.0,43.1641,43.1933,43.1156,43.135,41610.0
2021-03-30 13:50:00,44.43,44.48,44.42,44.45,23748.0,43.1447,43.1933,43.135,43.1641,23748.0
2021-03-30 13:55:00,44.44,44.46,44.38,44.4,25730.0,43.1544,43.1738,43.0961,43.1156,25730.0
2021-03-30 14:00:00,44.38,44.39,44.28,44.32,49550.0,43.0961,43.1059,42.999,43.0379,49550.0
2021-03-30 14:05:00,44.31,44.44,44.31,44.43,52890.0,43.0282,43.1544,43.0282,43.1447,52890.0
2021-03-30 14:10:00,44.42,44.45,44.35,44.45,18668.0,43.135,43.1641,43.067,43.1641,18668.0
2021-03-30 14:15:00,44.46,44.54,44.41,44.48,96962.0,43.1738,43.2515,43.1253,43.1933,96962.0
2021-03-30 14:20:00,44.49,44.52,44.35,44.44,63452.0,43.203,43.2321,43.067,43.1544,63452.0
2021-03-30 14:25:00,44.46,44.51,44.44,44.47,53860.0,43.1738,43.2224,43.1544,43.1835,53860.0
2021-03-30 14:30:00,44.47,44.57,44.45,44.52,145420.0,43.1835,43.2806,43.1641,43.2321,145420.0
2021-03-30 14:35:00,44.53,44.53,44.46,44.46,80058.0,43.2418,43.2418,43.1738,43.1738,80058.0
2021-03-30 14:40:00,44.46,44.55,44.42,44.44,62236.0,43.1738,43.2612,43.135,43.1544,62236.0
2021-03-30 14:45:00,44.46,44.51,44.44,44.51,27386.0,43.1738,43.2224,43.1544,43.2224,27386.0
2021-03-30 14:50:00,44.52,44.6,44.49,44.57,142782.0,43.2321,43.3098,43.203,43.2806,142782.0
2021-03-30 14:55:00,44.58,44.79,44.52,44.77,217626.0,43.2904,43.4943,43.2321,43.4749,217626.0
2021-03-30 15:00:00,44.75,44.87,44.68,44.83,179722.0,43.4554,43.572,43.3875,43.5331,179722.0
2021-03-30 15:05:00,44.82,44.82,44.77,44.77,32696.0,43.5234,43.5234,43.4749,43.4749,32696.0
2021-03-30 15:10:00,44.76,44.77,44.66,44.71,76012.0,43.4652,43.4749,43.368,43.4166,76012.0
2021-03-30 15:15:00,44.75,44.75,44.67,44.7,67844.0,43.4554,43.4554,43.3778,43.4069,67844.0
2021-03-30 15:20:00,44.71,44.8,44.69,44.8,64016.0,43.4166,43.504,43.3972,43.504,64016.0
2021-03-30 15:25:00,44.8,44.8,44.72,44.76,41196.0,43.504,43.504,43.4263,43.4652,41196.0
2021-03-30 15:30:00,44.76,44.81,44.73,44.78,118196.0,43.4652,43.5137,43.436,43.4846,118196.0
2021-03-30 15:35:00,44.76,44.84,44.68,44.7,116712.0,43.4652,43.5428,43.3875,43.4069,116712.0
2021-03-30 15:40:00,44.7,44.72,44.6,44.62,97110.0,43.4069,43.4263,43.3098,43.3292,97110.0
2021-03-30 15:45:00,44.62,44.66,44.52,44.54,93924.0,43.3292,43.368,43.2321,43.2515,93924.0
2021-03-30 15:50:00,44.52,44.52,44.32,44.34,199716.0,43.2321,43.2321,43.0379,43.0573,199716.0
2021-03-30 15:55:00,44.35,44.68,44.19,44.66,879514.0,43.067,43.3875,42.9116,43.368,879514.0
2021-03-31 09:30:00,44.84,45.01,44.82,44.99,347398.0,43.5428,43.7079,43.5234,43.6885,347398.0
2021-03-31 09:35:00,44.99,45.13,44.99,45.13,343172.0,43.6885,43.8244,43.6885,43.8244,343172.0
2021-03-31 09:40:00,45.13,45.18,45.06,45.06,303806.0,43.8244,43.873,43.7565,43.7565,303806.0
2021-03-31 09:45:00,45.08,45.14,45.04,45.1,134874.0,43.7759,43.8342,43.7371,43.7953,134874.0
2021-03-31 09:50:00,45.09,45.13,44.99,45.09,138328.0,43.7856,43.8244,43.6885,43.7856,138328.0
2021-03-31 09:55:00,45.09,45.14,45.07,45.09,145896.0,43.7856,43.8342,43.7662,43.7856,145896.0
2021-03-31 10:00:00,45.1,45.23,45.08,45.18,215906.0,43.7953,43.9216,43.7759,43.873,215906.0
2021-03-31 10:05:00,45.17,45.24,45.17,45.21,74918.0,43.8633,43.9313,43.8633,43.9021,74918.0
2021-03-31 10:10:00,45.21,45.21,45.12,45.12,75302.0,43.9021,43.9021,43.8147,43.8147,75302.0
2021-03-31 10:15:00,45.12,45.18,45.06,45.17,71358.0,43.8147,43.873,43.7565,43.8633,71358.0
2021-03-31 10:20:00,45.17,45.22,45.16,45.16,80564.0,43.8633,43.9118,43.8536,43.8536,80564.0
2021-03-31 10:25:00,45.16,45.19,45.06,45.08,125014.0,43.8536,43.8827,43.7565,43.7759,125014.0
2021-03-31 10:30:00,45.09,45.18,45.05,45.12,82540.0,43.7856,43.873,43.7468,43.8147,82540.0
2021-03-31 10:35:00,45.13,45.19,45.12,45.19,67242.0,43.8244,43.8827,43.8147,43.8827,67242.0
2021-03-31 10:40:00,45.2,45.37,45.2,45.31,205760.0,43.8924,44.0575,43.8924,43.9992,205760.0
2021-03-31 10:45:00,45.32,45.34,45.27,45.27,61792.0,44.009,44.0284,43.9604,43.9604,61792.0
2021-03-31 10:50:00,45.27,45.38,45.27,45.35,127452.0,43.9604,44.0672,43.9604,44.0381,127452.0
2021-03-31 10:55:00,45.37,45.38,45.33,45.33,66416.0,44.0575,44.0672,44.0187,44.0187,66416.0
2021-03-31 11:00:00,45.33,45.39,45.33,45.35,90710.0,44.0187,44.0769,44.0187,44.0381,90710.0
2021-03-31 11:05:00,45.35,45.37,45.29,45.31,106178.0,44.0381,44.0575,43.9798,43.9992,106178.0
2021-03-31 11:10:00,45.32,45.36,45.3,45.33,30212.0,44.009,44.0478,43.9895,44.0187,30212.0
2021-03-31 11:15:00,45.34,45.35,45.3,45.32,43374.0,44.0284,44.0381,43.9895,44.009,43374.0
2021-03-31 11:20:00,45.31,45.34,45.26,45.27,63630.0,43.9992,44.0284,43.9507,43.9604,63630.0
2021-03-31 11:25:00,45.27,45.3,45.24,45.26,94636.0,43.9604,43.9895,43.9313,43.9507,94636.0
2021-03-31 11:30:00,45.24,45.32,45.22,45.24,71596.0,43.9313,44.009,43.9118,43.9313,71596.0
2021-03-31 11:35:00,45.24,45.34,45.24,45.32,66340.0,43.9313,44.0284,43.9313,44.009,66340.0
2021-03-31 11:40:00,45.31,45.33,45.27,45.29,58474.0,43.9992,44.0187,43.9604,43.9798,58474.0
2021-03-31 11:45:00,45.3,45.39,45.3,45.39,250390.0,43.9895,44.0769,43.9895,44.0769,250390.0
2021-03-31 11:50:00,45.39,45.45,45.38,45.45,159082.0,44.0769,44.1352,44.0672,44.1352,159082.0
2021-03-31 11:55:00,45.45,45.48,45.4,45.44,214966.0,44.1352,44.1643,44.0866,44.1255,214966.0
2021-03-31 12:00:00,45.45,45.49,45.44,45.49,111340.0,44.1352,44.174,44.1255,44.174,111340.0
2021-03-31 12:05:00,45.49,45.51,45.48,45.49,101928.0,44.174,44.1935,44.1643,44.174,101928.0
2021-03-31 12:10:00,45.49,45.52,45.47,45.51,68566.0,44.174,44.2032,44.1546,44.1935,68566.0
2021-03-31 12:15:00,45.51,45.54,45.48,45.52,107500.0,44.1935,44.2226,44.1643,44.2032,107500.0
2021-03-31 12:20:00,45.53,45.55,45.5,45.54,106120.0,44.2129,44.2323,44.1837,44.2226,106120.0
2021-03-31 12:25:00,45.54,45.56,45.49,45.51,58492.0,44.2226,44.242,44.174,44.1935,58492.0
2021-03-31 12:30:00,45.52,45.55,45.52,45.55,75688.0,44.2032,44.2323,44.2032,44.2323,75688.0
2021-03-31 12:35:00,45.55,45.57,45.54,45.57,64660.0,44.2323,44.2517,44.2226,44.2517,64660.0
2021-03-31 12:40:00,45.57,45.61,45.57,45.59,79912.0,44.2517,44.2906,44.2517,44.2711,79912.0
2021-03-31 12:45:00,45.59,45.6,45.57,45.58,62354.0,44.2711,44.2809,44.2517,44.2614,62354.0
2021-03-31 12:50:00,45.59,45.59,45.56,45.57,88252.0,44.2711,44.2711,44.242,44.2517,88252.0
2021-03-31 12:55:00,45.58,45.6,45.56,45.6,43664.0,44.2614,44.2809,44.242,44.2809,43664.0
2021-03-31 13:00:00,45.6,45.64,45.6,45.63,176040.0,44.2809,44.3197,44.2809,44.31,176040.0
2021-03-31 13:05:00,45.63,45.69,45.63,45.68,38654.0,44.31,44.3682,44.31,44.3585,38654.0
2021-03-31 13:10:00,45.69,45.73,45.69,45.71,47020.0,44.3682,44.4071,44.3682,44.3877,47020.0
2021-03-31 13:15:00,45.7,45.72,45.64,45.65,50976.0,44.378,44.3974,44.3197,44.3294,50976.0
2021-03-31 13:20:00,45.65,45.65,45.61,45.63,45592.0,44.3294,44.3294,44.2906,44.31,45592.0
2021-03-31 13:25:00,45.63,45.68,45.63,45.67,27478.0,44.31,44.3585,44.31,44.3488,27478.0
2021-03-31 13:30:00,45.67,45.71,45.67,45.71,55792.0,44.3488,44.3877,44.3488,44.3877,55792.0
2021-03-31 13:35:00,45.72,45.72,45.65,45.66,54366.0,44.3974,44.3974,44.3294,44.3391,54366.0
2021-03-31 13:40:00,45.65,45.66,45.57,45.58,165180.0,44.3294,44.3391,44.2517,44.2614,165180.0
2021-03-31 13:45:00,45.59,45.61,45.57,45.6,55774.0,44.2711,44.2906,44.2517,44.2809,55774.0
2021-03-31 13:50:00,45.6,45.67,45.6,45.64,61612.0,44.2809,44.3488,44.2809,44.3197,61612.0
2021-03-31 13:55:00,45.65,45.69,45.63,45.63,50024.0,44.3294,44.3682,44.31,44.31,50024.0
2021-03-31 14:00:00,45.63,45.63,45.55,45.59,187756.0,44.31,44.31,44.2323,44.2711,187756.0
2021-03-31 14:05:00,45.59,45.6,45.52,45.53,46452.0,44.2711,44.2809,44.2032,44.2129,46452.0
2021-03-31 14:10:00,45.52,45.56,45.43,45.52,110848.0,44.2032,44.242,44.1158,44.2032,110848.0
2021-03-31 14:15:00,45.52,45.55,45.49,45.5,59352.0,44.2032,44.2323,44.174,44.1837,59352.0
2021-03-31 14:20:00,45.49,45.55,45.48,45.52,34186.0,44.174,44.2323,44.1643,44.2032,34186.0
2021-03-31 14:25:00,45.52,45.54,45.5,45.54,37414.0,44.2032,44.2226,44.1837,44.2226,37414.0
2021-03-31 14:30:00,45.54,45.62,45.54,45.59,90510.0,44.2226,44.3003,44.2226,44.2711,90510.0
2021-03-31 14:35:00,45.6,45.64,45.57,45.57,61060.0,44.2809,44.3197,44.2517,44.2517,61060.0
2021-03-31 14:40:00,45.55,45.6,45.44,45.52,93460.0,44.2323,44.2809,44.1255,44.2032,93460.0
2021-03-31 14:45:00,45.54,45.57,45.47,45.48,33466.0,44.2226,44.2517,44.1546,44.1643,33466.0
2021-03-31 14:50:00,45.49,45.53,45.47,45.53,55870.0,44.174,44.2129,44.1546,44.2129,55870.0
2021-03-31 14:55:00,45.53,45.59,45.45,45.48,71246.0,44.2129,44.2711,44.1352,44.1643,71246.0
2021-03-31 15:00:00,45.48,45.6,45.48,45.6,64060.0,44.1643,44.2809,44.1643,44.2809,64060.0
2021-03-31 15:05:00,45.59,45.6,45.52,45.58,38126.0,44.2711,44.2809,44.2032,44.2614,38126.0
2021-03-31 15:10:00,45.59,45.6,45.49,45.53,43126.0,44.2711,44.2809,44.174,44.2129,43126.0
2021-03-31 15:15:00,45.54,45.65,45.54,45.54,126076.0,44.2226,44.3294,44.2226,44.2226,126076.0
2021-03-31 15:20:00,45.55,45.57,45.49,45.51,58056.0,44.2323,44.2517,44.174,44.1935,58056.0
2021-03-31 15:25:00,45.5,45.55,45.46,45.47,105658.0,44.1837,44.2323,44.1449,44.1546,105658.0
2021-03-31 15:30:00,45.47,45.58,45.46,45.49,104826.0,44.1546,44.2614,44.1449,44.174,104826.0
2021-03-31 15:35:00,45.49,45.5,45.35,45.35,251156.0,44.174,44.1837,44.0381,44.0381,251156.0
2021-03-31 15:40:00,45.35,45.42,45.29,45.3,242336.0,44.0381,44.1061,43.9798,43.9895,242336.0
2021-03-31 15:45:00,45.28,45.34,45.24,45.32,151094.0,43.9701,44.0284,43.9313,44.009,151094.0
2021-03-31 15:50:00,45.32,45.49,45.24,45.28,503520.0,44.009,44.174,43.9313,43.9701,503520.0
2021-03-31 15:55:00,45.27,45.34,45.07,45.16,848372.0,43.9604,44.0284,43.7662,43.8536,848372.0
2021-04-01 09:30:00,45.86,45.97,45.78,45.95,483630.0,44.5333,44.6401,44.4556,44.6207,483630.0
2021-04-01 09:35:00,45.97,45.99,45.92,45.92,190052.0,44.6401,44.6596,44.5916,44.5916,190052.0
2021-04-01 09:40:00,45.92,45.99,45.85,45.87,229562.0,44.5916,44.6596,44.5236,44.543,229562.0
2021-04-01 09:45:00,45.89,45.95,45.85,45.85,122290.0,44.5625,44.6207,44.5236,44.5236,122290.0
2021-04-01 09:50:00,45.85,45.97,45.84,45.93,115016.0,44.5236,44.6401,44.5139,44.6013,115016.0
2021-04-01 09:55:00,45.91,45.92,45.83,45.85,71326.0,44.5819,44.5916,44.5042,44.5236,71326.0
2021-04-01 10:00:00,45.88,45.96,45.83,45.94,279508.0,44.5528,44.6304,44.5042,44.611,279508.0
2021-04-01 10:05:00,45.94,46.09,45.93,46.08,287622.0,44.611,44.7567,44.6013,44.747,287622.0
2021-04-01 10:10:00,46.07,46.09,46.02,46.06,123162.0,44.7373,44.7567,44.6887,44.7275,123162.0
2021-04-01 10:15:00,46.06,46.15,46.06,46.13,84050.0,44.7275,44.8149,44.7275,44.7955,84050.0
2021-04-01 10:20:00,46.12,46.12,46.07,46.09,70794.0,44.7858,44.7858,44.7373,44.7567,70794.0
2021-04-01 10:25:00,46.09,46.15,46.07,46.15,62520.0,44.7567,44.8149,44.7373,44.8149,62520.0
2021-04-01 10:30:00,46.15,46.17,46.11,46.13,71614.0,44.8149,44.8344,44.7761,44.7955,71614.0
2021-04-01 10:35:00,46.13,46.17,46.08,46.09,45254.0,44.7955,44.8344,44.747,44.7567,45254.0
2021-04-01 10:40:00,46.09,46.19,46.06,46.18,144742.0,44.7567,44.8538,44.7275,44.8441,144742.0
2021-04-01 10:45:00,46.17,46.18,46.13,46.14,87838.0,44.8344,44.8441,44.7955,44.8052,87838.0
2021-04-01 10:50:00,46.13,46.16,46.01,46.02,69944.0,44.7955,44.8247,44.679,44.6887,69944.0
2021-04-01 10:55:00,46.02,46.18,46.02,46.18,72746.0,44.6887,44.8441,44.6887,44.8441,72746.0
2021-04-01 11:00:00,46.18,46.29,46.17,46.24,215226.0,44.8441,44.9509,44.8344,44.9023,215226.0
2021-04-01 11:05:00,46.24,46.24,46.09,46.2,156842.0,44.9023,44.9023,44.7567,44.8635,156842.0
2021-04-01 11:10:00,46.19,46.22,46.12,46.15,70266.0,44.8538,44.8829,44.7858,44.8149,70266.0
2021-04-01 11:15:00,46.13,46.18,46.1,46.12,85506.0,44.7955,44.8441,44.7664,44.7858,85506.0
2021-04-01 11:20:00,46.12,46.23,46.1,46.14,98782.0,44.7858,44.8926,44.7664,44.8052,98782.0
2021-04-01 11:25:00,46.13,46.16,46.12,46.15,36834.0,44.7955,44.8247,44.7858,44.8149,36834.0
2021-04-01 11:30:00,46.15,46.2,46.12,46.13,61152.0,44.8149,44.8635,44.7858,44.7955,61152.0
2021-04-01 11:35:00,46.13,46.17,46.1,46.15,81356.0,44.7955,44.8344,44.7664,44.8149,81356.0
2021-04-01 11:40:00,46.13,46.16,46.1,46.15,84170.0,44.7955,44.8247,44.7664,44.8149,84170.0
2021-04-01 11:45:00,46.14,46.19,46.1,46.16,35908.0,44.8052,44.8538,44.7664,44.8247,35908.0
2021-04-01 11:50:00,46.18,46.18,46.13,46.13,15916.0,44.8441,44.8441,44.7955,44.7955,15916.0
2021-04-01 11:55:00,46.15,46.22,46.13,46.13,46246.0,44.8149,44.8829,44.7955,44.7955,46246.0
2021-04-01 12:00:00,46.13,46.24,46.13,46.23,24982.0,44.7955,44.9023,44.7955,44.8926,24982.0
2021-04-01 12:05:00,46.24,46.31,46.23,46.29,183308.0,44.9023,44.9703,44.8926,44.9509,183308.0
2021-04-01 12:10:00,46.29,46.3,46.23,46.25,134854.0,44.9509,44.9606,44.8926,44.912,134854.0
2021-04-01 12:15:00,46.26,46.31,46.22,46.31,144734.0,44.9218,44.9703,44.8829,44.9703,144734.0
2021-04-01 12:20:00,46.31,46.33,46.3,46.32,34756.0,44.9703,44.9897,44.9606,44.98,34756.0
2021-04-01 12:25:00,46.33,46.34,46.31,46.33,26318.0,44.9897,44.9994,44.9703,44.9897,26318.0
2021-04-01 12:30:00,46.33,46.35,46.32,46.34,27698.0,44.9897,45.0092,44.98,44.9994,27698.0
2021-04-01 12:35:00,46.33,46.34,46.3,46.34,20638.0,44.9897,44.9994,44.9606,44.9994,20638.0
2021-04-01 12:40:00,46.34,46.34,46.28,46.32,23472.0,44.9994,44.9994,44.9412,44.98,23472.0
2021-04-01 12:45:00,46.32,46.36,46.3,46.3,30954.0,44.98,45.0189,44.9606,44.9606,30954.0
2021-04-01 12:50:00,46.3,46.32,46.27,46.31,16592.0,44.9606,44.98,44.9315,44.9703,16592.0
2021-04-01 12:55:00,46.31,46.34,46.31,46.33,32454.0,44.9703,44.9994,44.9703,44.9897,32454.0
2021-04-01 13:00:00,46.34,46.35,46.31,46.32,24852.0,44.9994,45.0092,44.9703,44.98,24852.0
2021-04-01 13:05:00,46.31,46.34,46.27,46.27,26088.0,44.9703,44.9994,44.9315,44.9315,26088.0
2021-04-01 13:10:00,46.27,46.27,46.24,46.27,60134.0,44.9315,44.9315,44.9023,44.9315,60134.0
2021-04-01 13:15:00,46.27,46.28,46.19,46.21,48226.0,44.9315,44.9412,44.8538,44.8732,48226.0
2021-04-01 13:20:00,46.21,46.27,46.21,46.24,49142.0,44.8732,44.9315,44.8732,44.9023,49142.0
2021-04-01 13:25:00,46.24,46.26,46.21,46.21,49758.0,44.9023,44.9218,44.8732,44.8732,49758.0
2021-04-01 13:30:00,46.2,46.33,46.2,46.32,98120.0,44.8635,44.9897,44.8635,44.98,98120.0
2021-04-01 13:35:00,46.32,46.34,46.31,46.34,80906.0,44.98,44.9994,44.9703,44.9994,80906.0
2021-04-01 13:40:00,46.35,46.37,46.34,46.35,24264.0,45.0092,45.0286,44.9994,45.0092,24264.0
2021-04-01 13:45:00,46.35,46.35,46.29,46.29,81144.0,45.0092,45.0092,44.9509,44.9509,81144.0
2021-04-01 13:50:00,46.29,46.33,46.27,46.31,63220.0,44.9509,44.9897,44.9315,44.9703,63220.0
2021-04-01 13:55:00,46.31,46.32,46.3,46.3,47000.0,44.9703,44.98,44.9606,44.9606,47000.0
2021-04-01 14:00:00,46.3,46.33,46.29,46.33,23244.0,44.9606,44.9897,44.9509,44.9897,23244.0
2021-04-01 14:05:00,46.33,46.33,46.29,46.3,47310.0,44.9897,44.9897,44.9509,44.9606,47310.0
2021-04-01 14:10:00,46.29,46.34,46.29,46.34,14400.0,44.9509,44.9994,44.9509,44.9994,14400.0
2021-04-01 14:15:00,46.33,46.34,46.31,46.33,41820.0,44.9897,44.9994,44.9703,44.9897,41820.0
2021-04-01 14:20:00,46.33,46.4,46.33,46.4,104994.0,44.9897,45.0577,44.9897,45.0577,104994.0
2021-04-01 14:25:00,46.39,46.4,46.35,46.37,44964.0,45.048,45.0577,45.0092,45.0286,44964.0
2021-04-01 14:30:00,46.37,46.38,46.37,46.38,23716.0,45.0286,45.0383,45.0286,45.0383,23716.0
2021-04-01 14:35:00,46.38,46.39,46.37,46.38,70948.0,45.0383,45.048,45.0286,45.0383,70948.0
2021-04-01 14:40:00,46.38,46.42,46.38,46.41,45514.0,45.0383,45.0771,45.0383,45.0674,45514.0
2021-04-01 14:45:00,46.41,46.41,46.37,46.39,54082.0,45.0674,45.0674,45.0286,45.048,54082.0
2021-04-01 14:50:00,46.4,46.41,46.38,46.38,41102.0,45.0577,45.0674,45.0383,45.0383,41102.0
2021-04-01 14:55:00,46.38,46.41,46.38,46.4,42514.0,45.0383,45.0674,45.0383,45.0577,42514.0
2021-04-01 15:00:00,46.38,46.41,46.35,46.36,118558.0,45.0383,45.0674,45.0092,45.0189,118558.0
2021-04-01 15:05:00,46.35,46.37,46.31,46.37,77996.0,45.0092,45.0286,44.9703,45.0286,77996.0
2021-04-01 15:10:00,46.38,46.38,46.3,46.32,25470.0,45.0383,45.0383,44.9606,44.98,25470.0
2021-04-01 15:15:00,46.31,46.35,46.26,46.3,57330.0,44.9703,45.0092,44.9218,44.9606,57330.0
2021-04-01 15:20:00,46.29,46.31,46.22,46.22,66810.0,44.9509,44.9703,44.8829,44.8829,66810.0
2021-04-01 15:25:00,46.23,46.28,46.23,46.27,39542.0,44.8926,44.9412,44.8926,44.9315,39542.0
2021-04-01 15:30:00,46.27,46.35,46.26,46.34,77612.0,44.9315,45.0092,44.9218,44.9994,77612.0
2021-04-01 15:35:00,46.33,46.35,46.23,46.27,101966.0,44.9897,45.0092,44.8926,44.9315,101966.0
2021-04-01 15:40:00,46.27,46.32,46.27,46.31,106866.0,44.9315,44.98,44.9315,44.9703,106866.0
2021-04-01 15:45:00,46.32,46.45,46.32,46.43,181772.0,44.98,45.1063,44.98,45.0868,181772.0
2021-04-01 15:50:00,46.43,46.51,46.37,46.51,362280.0,45.0868,45.1645,45.0286,45.1645,362280.0
2021-04-01 15:55:00,46.49,46.64,46.47,46.6,619690.0,45.1451,45.2908,45.1257,45.2519,619690.0
2021-04-05 09:30:00,47.62,47.88,47.59,47.85,587638.0,46.2424,46.4949,46.2133,46.4658,587638.0
2021-04-05 09:35:00,47.85,47.91,47.77,47.8,254428.0,46.4658,46.524,46.3881,46.4172,254428.0
2021-04-05 09:40:00,47.8,47.84,47.77,47.8,182878.0,46.4172,46.4561,46.3881,46.4172,182878.0
2021-04-05 09:45:00,47.82,47.95,47.81,47.93,184916.0,46.4366,46.5629,46.4269,46.5434,184916.0
2021-04-05 09:50:00,47.93,47.99,47.91,47.95,157520.0,46.5434,46.6017,46.524,46.5629,157520.0
2021-04-05 09:55:00,47.96,48.02,47.95,47.99,133220.0,46.5726,46.6308,46.5629,46.6017,133220.0
2021-04-05 10:00:00,48.0,48.04,47.89,47.99,234438.0,46.6114,46.6503,46.5046,46.6017,234438.0
2021-04-05 10:05:00,47.99,48.07,47.95,48.05,125356.0,46.6017,46.6794,46.5629,46.66,125356.0
2021-04-05 10:10:00,48.06,48.09,48.02,48.09,140252.0,46.6697,46.6988,46.6308,46.6988,140252.0
2021-04-05 10:15:00,48.09,48.26,48.09,48.25,269946.0,46.6988,46.8639,46.6988,46.8542,269946.0
2021-04-05 10:20:00,48.26,48.32,48.23,48.28,205268.0,46.8639,46.9222,46.8348,46.8833,205268.0
2021-04-05 10:25:00,48.3,48.31,48.24,48.26,67098.0,46.9027,46.9125,46.8445,46.8639,67098.0
2021-04-05 10:30:00,48.26,48.36,48.26,48.35,130036.0,46.8639,46.961,46.8639,46.9513,130036.0
2021-04-05 10:35:00,48.36,48.39,48.35,48.38,108368.0,46.961,46.9901,46.9513,46.9804,108368.0
2021-04-05 10:40:00,48.39,48.48,48.39,48.47,149094.0,46.9901,47.0775,46.9901,47.0678,149094.0
2021-04-05 10:45:00,48.48,48.51,48.48,48.49,39350.0,47.0775,47.1067,47.0775,47.0872,39350.0
2021-04-05 10:50:00,48.49,48.5,48.38,48.38,119940.0,47.0872,47.097,46.9804,46.9804,119940.0
2021-04-05 10:55:00,48.39,48.45,48.35,48.37,55962.0,46.9901,47.0484,46.9513,46.9707,55962.0
2021-04-05 11:00:00,48.38,48.4,48.33,48.4,75224.0,46.9804,46.9999,46.9319,46.9999,75224.0
2021-04-05 11:05:00,48.41,48.45,48.4,48.45,77872.0,47.0096,47.0484,46.9999,47.0484,77872.0
2021-04-05 11:10:00,48.46,48.49,48.43,48.45,69486.0,47.0581,47.0872,47.029,47.0484,69486.0
2021-04-05 11:15:00,48.46,48.47,48.42,48.42,59428.0,47.0581,47.0678,47.0193,47.0193,59428.0
2021-04-05 11:20:00,48.42,48.42,48.37,48.41,31584.0,47.0193,47.0193,46.9707,47.0096,31584.0
2021-04-05 11:25:00,48.42,48.42,48.39,48.4,27554.0,47.0193,47.0193,46.9901,46.9999,27554.0
2021-04-05 11:30:00,48.41,48.52,48.41,48.52,90100.0,47.0096,47.1164,47.0096,47.1164,90100.0
2021-04-05 11:35:00,48.52,48.67,48.51,48.66,175042.0,47.1164,47.262,47.1067,47.2523,175042.0
2021-04-05 11:40:00,48.66,48.67,48.63,48.64,88000.0,47.2523,47.262,47.2232,47.2329,88000.0
2021-04-05 11:45:00,48.64,48.64,48.6,48.62,63836.0,47.2329,47.2329,47.1941,47.2135,63836.0
2021-04-05 11:50:00,48.63,48.63,48.57,48.6,93622.0,47.2232,47.2232,47.1649,47.1941,93622.0
2021-04-05 11:55:00,48.6,48.64,48.56,48.58,104318.0,47.1941,47.2329,47.1552,47.1746,104318.0
2021-04-05 12:00:00,48.59,48.64,48.59,48.62,42528.0,47.1844,47.2329,47.1844,47.2135,42528.0
2021-04-05 12:05:00,48.62,48.63,48.59,48.63,22530.0,47.2135,47.2232,47.1844,47.2232,22530.0
2021-04-05 12:10:00,48.63,48.65,48.61,48.62,36174.0,47.2232,47.2426,47.2038,47.2135,36174.0
2021-04-05 12:15:00,48.62,48.63,48.6,48.62,54090.0,47.2135,47.2232,47.1941,47.2135,54090.0
2021-04-05 12:20:00,48.63,48.66,48.63,48.66,50718.0,47.2232,47.2523,47.2232,47.2523,50718.0
2021-04-05 12:25:00,48.67,48.73,48.67,48.7,66386.0,47.262,47.3203,47.262,47.2912,66386.0
2021-04-05 12:30:00,48.72,48.8,48.71,48.79,86160.0,47.3106,47.3883,47.3009,47.3786,86160.0
2021-04-05 12:35:00,48.79,48.83,48.78,48.8,90918.0,47.3786,47.4174,47.3689,47.3883,90918.0
2021-04-05 12:40:00,48.79,48.81,48.74,48.76,90182.0,47.3786,47.398,47.33,47.3494,90182.0
2021-04-05 12:45:00,48.76,48.77,48.73,48.73,42424.0,47.3494,47.3591,47.3203,47.3203,42424.0
2021-04-05 12:50:00,48.73,48.73,48.6,48.6,72474.0,47.3203,47.3203,47.1941,47.1941,72474.0
2021-04-05 12:55:00,48.6,48.63,48.56,48.63,105684.0,47.1941,47.2232,47.1552,47.2232,105684.0
2021-04-05 13:00:00,48.62,48.68,48.61,48.68,103374.0,47.2135,47.2718,47.2038,47.2718,103374.0
2021-04-05 13:05:00,48.67,48.71,48.65,48.68,37120.0,47.262,47.3009,47.2426,47.2718,37120.0
2021-04-05 13:10:00,48.68,48.69,48.62,48.63,42368.0,47.2718,47.2815,47.2135,47.2232,42368.0
2021-04-05 13:15:00,48.62,48.63,48.57,48.63,47350.0,47.2135,47.2232,47.1649,47.2232,47350.0
2021-04-05 13:20:00,48.63,48.65,48.6,48.6,21902.0,47.2232,47.2426,47.1941,47.1941,21902.0
2021-04-05 13:25:00,48.6,48.62,48.57,48.59,30328.0,47.1941,47.2135,47.1649,47.1844,30328.0
2021-04-05 13:30:00,48.6,48.66,48.59,48.63,99378.0,47.1941,47.2523,47.1844,47.2232,99378.0
2021-04-05 13:35:00,48.64,48.65,48.54,48.58,95352.0,47.2329,47.2426,47.1358,47.1746,95352.0
2021-04-05 13:40:00,48.57,48.58,48.53,48.55,130462.0,47.1649,47.1746,47.1261,47.1455,130462.0
2021-04-05 13:45:00,48.54,48.6,48.54,48.6,71916.0,47.1358,47.1941,47.1358,47.1941,71916.0
2021-04-05 13:50:00,48.6,48.63,48.58,48.63,65824.0,47.1941,47.2232,47.1746,47.2232,65824.0
2021-04-05 13:55:00,48.62,48.71,48.61,48.71,75834.0,47.2135,47.3009,47.2038,47.3009,75834.0
2021-04-05 14:00:00,48.7,48.71,48.63,48.63,91152.0,47.2912,47.3009,47.2232,47.2232,91152.0
2021-04-05 14:05:00,48.63,48.7,48.63,48.67,50022.0,47.2232,47.2912,47.2232,47.262,50022.0
2021-04-05 14:10:00,48.68,48.69,48.65,48.66,69830.0,47.2718,47.2815,47.2426,47.2523,69830.0
2021-04-05 14:15:00,48.68,48.68,48.66,48.66,33442.0,47.2718,47.2718,47.2523,47.2523,33442.0
2021-04-05 14:20:00,48.66,48.67,48.62,48.63,60392.0,47.2523,47.262,47.2135,47.2232,60392.0
2021-04-05 14:25:00,48.63,48.66,48.62,48.63,49334.0,47.2232,47.2523,47.2135,47.2232,49334.0
2021-04-05 14:30:00,48.63,48.7,48.63,48.68,80730.0,47.2232,47.2912,47.2232,47.2718,80730.0
2021-04-05 14:35:00,48.68,48.74,48.65,48.74,70758.0,47.2718,47.33,47.2426,47.33,70758.0
2021-04-05 14:40:00,48.74,48.79,48.66,48.69,157642.0,47.33,47.3786,47.2523,47.2815,157642.0
2021-04-05 14:45:00,48.7,48.7,48.62,48.65,127968.0,47.2912,47.2912,47.2135,47.2426,127968.0
2021-04-05 14:50:00,48.66,48.67,48.55,48.57,90894.0,47.2523,47.262,47.1455,47.1649,90894.0
2021-04-05 14:55:00,48.58,48.63,48.54,48.55,176294.0,47.1746,47.2232,47.1358,47.1455,176294.0
2021-04-05 15:00:00,48.54,48.57,48.43,48.44,226104.0,47.1358,47.1649,47.029,47.0387,226104.0
2021-04-05 15:05:00,48.44,48.5,48.41,48.49,156050.0,47.0387,47.097,47.0096,47.0872,156050.0
2021-04-05 15:10:00,48.48,48.51,48.48,48.5,77688.0,47.0775,47.1067,47.0775,47.097,77688.0
2021-04-05 15:15:00,48.5,48.64,48.48,48.64,219074.0,47.097,47.2329,47.0775,47.2329,219074.0
2021-04-05 15:20:00,48.64,48.65,48.57,48.58,120034.0,47.2329,47.2426,47.1649,47.1746,120034.0
2021-04-05 15:25:00,48.57,48.58,48.44,48.51,186644.0,47.1649,47.1746,47.0387,47.1067,186644.0
2021-04-05 15:30:00,48.5,48.51,48.44,48.45,135470.0,47.097,47.1067,47.0387,47.0484,135470.0
2021-04-05 15:35:00,48.45,48.62,48.45,48.6,236426.0,47.0484,47.2135,47.0484,47.1941,236426.0
2021-04-05 15:40:00,48.6,48.63,48.47,48.6,168126.0,47.1941,47.2232,47.0678,47.1941,168126.0
2021-04-05 15:45:00,48.6,48.77,48.57,48.65,207376.0,47.1941,47.3591,47.1649,47.2426,207376.0
2021-04-05 15:50:00,48.64,48.77,48.54,48.74,265878.0,47.2329,47.3591,47.1358,47.33,265878.0
2021-04-05 15:55:00,48.74,48.78,48.58,48.6,308386.0,47.33,47.3689,47.1746,47.1941,308386.0
2021-04-06 09:30:00,48.41,48.48,48.35,48.46,273240.0,47.0096,47.0775,46.9513,47.0581,273240.0
2021-04-06 09:35:00,48.44,48.54,48.32,48.49,233948.0,47.0387,47.1358,46.9222,47.0872,233948.0
2021-04-06 09:40:00,48.5,48.59,48.49,48.59,125868.0,47.097,47.1844,47.0872,47.1844,125868.0
2021-04-06 09:45:00,48.59,48.64,48.57,48.61,344808.0,47.1844,47.2329,47.1649,47.2038,344808.0
2021-04-06 09:50:00,48.61,48.78,48.59,48.77,153382.0,47.2038,47.3689,47.1844,47.3591,153382.0
2021-04-06 09:55:00,48.77,48.81,48.74,48.77,242586.0,47.3591,47.398,47.33,47.3591,242586.0
2021-04-06 10:00:00,48.78,48.86,48.77,48.84,128144.0,47.3689,47.4465,47.3591,47.4271,128144.0
2021-04-06 10:05:00,48.84,48.85,48.75,48.81,139574.0,47.4271,47.4368,47.3397,47.398,139574.0
2021-04-06 10:10:00,48.81,48.81,48.73,48.79,62890.0,47.398,47.398,47.3203,47.3786,62890.0
2021-04-06 10:15:00,48.8,48.86,48.76,48.84,108010.0,47.3883,47.4465,47.3494,47.4271,108010.0
2021-04-06 10:20:00,48.84,48.88,48.8,48.87,64150.0,47.4271,47.466,47.3883,47.4563,64150.0
2021-04-06 10:25:00,48.86,48.92,48.79,48.79,59438.0,47.4465,47.5048,47.3786,47.3786,59438.0
2021-04-06 10:30:00,48.81,48.84,48.74,48.77,185430.0,47.398,47.4271,47.33,47.3591,185430.0
2021-04-06 10:35:00,48.77,48.81,48.71,48.79,64248.0,47.3591,47.398,47.3009,47.3786,64248.0
2021-04-06 10:40:00,48.8,48.84,48.7,48.73,60984.0,47.3883,47.4271,47.2912,47.3203,60984.0
2021-04-06 10:45:00,48.74,48.77,48.73,48.73,30948.0,47.33,47.3591,47.3203,47.3203,30948.0
2021-04-06 10:50:00,48.73,48.8,48.71,48.8,66462.0,47.3203,47.3883,47.3009,47.3883,66462.0
2021-04-06 10:55:00,48.8,48.85,48.79,48.8,63464.0,47.3883,47.4368,47.3786,47.3883,63464.0
2021-04-06 11:00:00,48.78,48.83,48.7,48.74,104906.0,47.3689,47.4174,47.2912,47.33,104906.0
2021-04-06 11:05:00,48.74,48.78,48.68,48.78,73450.0,47.33,47.3689,47.2718,47.3689,73450.0
2021-04-06 11:10:00,48.78,48.85,48.77,48.85,72972.0,47.3689,47.4368,47.3591,47.4368,72972.0
2021-04-06 11:15:00,48.86,48.9,48.81,48.82,105588.0,47.4465,47.4854,47.398,47.4077,105588.0
2021-04-06 11:20:00,48.82,48.85,48.78,48.8,19784.0,47.4077,47.4368,47.3689,47.3883,19784.0
2021-04-06 11:25:00,48.8,48.83,48.77,48.81,20954.0,47.3883,47.4174,47.3591,47.398,20954.0
2021-04-06 11:30:00,48.82,48.84,48.75,48.79,23850.0,47.4077,47.4271,47.3397,47.3786,23850.0
2021-04-06 11:35:00,48.79,48.89,48.79,48.88,45478.0,47.3786,47.4757,47.3786,47.466,45478.0
2021-04-06 11:40:00,48.88,48.91,48.85,48.9,45404.0,47.466,47.4951,47.4368,47.4854,45404.0
2021-04-06 11:45:00,48.9,48.93,48.9,48.92,34130.0,47.4854,47.5145,47.4854,47.5048,34130.0
2021-04-06 11:50:00,48.92,48.93,48.92,48.92,63990.0,47.5048,47.5145,47.5048,47.5048,63990.0
2021-04-06 11:55:00,48.93,48.93,48.9,48.92,25732.0,47.5145,47.5145,47.4854,47.5048,25732.0
2021-04-06 12:00:00,48.92,48.93,48.85,48.87,33894.0,47.5048,47.5145,47.4368,47.4563,33894.0
2021-04-06 12:05:00,48.88,48.9,48.85,48.87,31970.0,47.466,47.4854,47.4368,47.4563,31970.0
2021-04-06 12:10:00,48.87,48.88,48.85,48.87,16378.0,47.4563,47.466,47.4368,47.4563,16378.0
2021-04-06 12:15:00,48.87,48.93,48.86,48.86,49620.0,47.4563,47.5145,47.4465,47.4465,49620.0
2021-04-06 12:20:00,48.88,48.92,48.85,48.87,56742.0,47.466,47.5048,47.4368,47.4563,56742.0
2021-04-06 12:25:00,48.87,48.88,48.82,48.82,41066.0,47.4563,47.466,47.4077,47.4077,41066.0
2021-04-06 12:30:00,48.82,48.83,48.77,48.81,61664.0,47.4077,47.4174,47.3591,47.398,61664.0
2021-04-06 12:35:00,48.82,48.82,48.73,48.74,75506.0,47.4077,47.4077,47.3203,47.33,75506.0
2021-04-06 12:40:00,48.74,48.78,48.73,48.78,35366.0,47.33,47.3689,47.3203,47.3689,35366.0
2021-04-06 12:45:00,48.79,48.8,48.74,48.76,13658.0,47.3786,47.3883,47.33,47.3494,13658.0
2021-04-06 12:50:00,48.77,48.79,48.74,48.79,26902.0,47.3591,47.3786,47.33,47.3786,26902.0
2021-04-06 12:55:00,48.79,48.8,48.77,48.79,20348.0,47.3786,47.3883,47.3591,47.3786,20348.0
2021-04-06 13:00:00,48.79,48.8,48.69,48.69,47808.0,47.3786,47.3883,47.2815,47.2815,47808.0
2021-04-06 13:05:00,48.7,48.71,48.67,48.67,48910.0,47.2912,47.3009,47.262,47.262,48910.0
2021-04-06 13:10:00,48.67,48.69,48.6,48.65,69274.0,47.262,47.2815,47.1941,47.2426,69274.0
2021-04-06 13:15:00,48.64,48.69,48.61,48.63,23130.0,47.2329,47.2815,47.2038,47.2232,23130.0
2021-04-06 13:20:00,48.62,48.62,48.54,48.54,53310.0,47.2135,47.2135,47.1358,47.1358,53310.0
2021-04-06 13:25:00,48.55,48.55,48.46,48.52,54840.0,47.1455,47.1455,47.0581,47.1164,54840.0
2021-04-06 13:30:00,48.51,48.59,48.47,48.57,77246.0,47.1067,47.1844,47.0678,47.1649,77246.0
2021-04-06 13:35:00,48.57,48.66,48.57,48.66,26110.0,47.1649,47.2523,47.1649,47.2523,26110.0
2021-04-06 13:40:00,48.65,48.71,48.64,48.68,35394.0,47.2426,47.3009,47.2329,47.2718,35394.0
2021-04-06 13:45:00,48.68,48.73,48.67,48.69,32860.0,47.2718,47.3203,47.262,47.2815,32860.0
2021-04-06 13:50:00,48.7,48.73,48.68,48.73,17154.0,47.2912,47.3203,47.2718,47.3203,17154.0
2021-04-06 13:55:00,48.73,48.74,48.69,48.72,23368.0,47.3203,47.33,47.2815,47.3106,23368.0
2021-04-06 14:00:00,48.72,48.77,48.69,48.77,59362.0,47.3106,47.3591,47.2815,47.3591,59362.0
2021-04-06 14:05:00,48.77,48.77,48.73,48.74,64038.0,47.3591,47.3591,47.3203,47.33,64038.0
2021-04-06 14:10:00,48.74,48.79,48.73,48.77,16854.0,47.33,47.3786,47.3203,47.3591,16854.0
2021-04-06 14:15:00,48.77,48.77,48.74,48.75,21776.0,47.3591,47.3591,47.33,47.3397,21776.0
2021-04-06 14:20:00,48.74,48.75,48.72,48.75,28406.0,47.33,47.3397,47.3106,47.3397,28406.0
2021-04-06 14:25:00,48.76,48.76,48.73,48.74,38008.0,47.3494,47.3494,47.3203,47.33,38008.0
2021-04-06 14:30:00,48.74,48.74,48.68,48.69,53462.0,47.33,47.33,47.2718,47.2815,53462.0
2021-04-06 14:35:00,48.69,48.69,48.6,48.65,44800.0,47.2815,47.2815,47.1941,47.2426,44800.0
2021-04-06 14:40:00,48.66,48.77,48.66,48.73,67188.0,47.2523,47.3591,47.2523,47.3203,67188.0
2021-04-06 14:45:00,48.72,48.77,48.7,48.77,57670.0,47.3106,47.3591,47.2912,47.3591,57670.0
2021-04-06 14:50:00,48.77,48.77,48.67,48.71,228494.0,47.3591,47.3591,47.262,47.3009,228494.0
2021-04-06 14:55:00,48.71,48.79,48.69,48.7,70540.0,47.3009,47.3786,47.2815,47.2912,70540.0
2021-04-06 15:00:00,48.69,48.74,48.5,48.53,240948.0,47.2815,47.33,47.097,47.1261,240948.0
2021-04-06 15:05:00,48.54,48.58,48.48,48.49,99984.0,47.1358,47.1746,47.0775,47.0872,99984.0
2021-04-06 15:10:00,48.51,48.57,48.48,48.56,48460.0,47.1067,47.1649,47.0775,47.1552,48460.0
2021-04-06 15:15:00,48.57,48.63,48.49,48.62,51868.0,47.1649,47.2232,47.0872,47.2135,51868.0
2021-04-06 15:20:00,48.62,48.66,48.6,48.63,72596.0,47.2135,47.2523,47.1941,47.2232,72596.0
2021-04-06 15:25:00,48.63,48.63,48.54,48.59,89508.0,47.2232,47.2232,47.1358,47.1844,89508.0
2021-04-06 15:30:00,48.61,48.62,48.54,48.54,44272.0,47.2038,47.2135,47.1358,47.1358,44272.0
2021-04-06 15:35:00,48.55,48.56,48.47,48.47,52714.0,47.1455,47.1552,47.0678,47.0678,52714.0
2021-04-06 15:40:00,48.44,48.54,48.43,48.44,53516.0,47.0387,47.1358,47.029,47.0387,53516.0
2021-04-06 15:45:00,48.42,48.49,48.42,48.46,30772.0,47.0193,47.0872,47.0193,47.0581,30772.0
2021-04-06 15:50:00,48.44,48.44,48.3,48.32,174292.0,47.0387,47.0387,46.9027,46.9222,174292.0
2021-04-06 15:55:00,48.33,48.54,48.31,48.52,320938.0,46.9319,47.1358,46.9125,47.1164,320938.0
2021-04-07 09:30:00,48.49,48.63,48.47,48.57,207514.0,47.0872,47.2232,47.0678,47.1649,207514.0
2021-04-07 09:35:00,48.56,48.69,48.54,48.64,142688.0,47.1552,47.2815,47.1358,47.2329,142688.0
2021-04-07 09:40:00,48.66,48.72,48.57,48.65,142358.0,47.2523,47.3106,47.1649,47.2426,142358.0
2021-04-07 09:45:00,48.67,48.7,48.63,48.67,25302.0,47.262,47.2912,47.2232,47.262,25302.0
2021-04-07 09:50:00,48.66,48.66,48.6,48.63,65216.0,47.2523,47.2523,47.1941,47.2232,65216.0
2021-04-07 09:55:00,48.63,48.64,48.56,48.6,51108.0,47.2232,47.2329,47.1552,47.1941,51108.0
2021-04-07 10:00:00,48.6,48.68,48.52,48.68,129678.0,47.1941,47.2718,47.1164,47.2718,129678.0
2021-04-07 10:05:00,48.68,48.7,48.6,48.66,180702.0,47.2718,47.2912,47.1941,47.2523,180702.0
2021-04-07 10:10:00,48.66,48.69,48.63,48.66,64812.0,47.2523,47.2815,47.2232,47.2523,64812.0
2021-04-07 10:15:00,48.66,48.68,48.59,48.66,42314.0,47.2523,47.2718,47.1844,47.2523,42314.0
2021-04-07 10:20:00,48.66,48.76,48.66,48.74,39526.0,47.2523,47.3494,47.2523,47.33,39526.0
2021-04-07 10:25:00,48.73,48.79,48.71,48.78,37350.0,47.3203,47.3786,47.3009,47.3689,37350.0
2021-04-07 10:30:00,48.8,48.82,48.75,48.77,53612.0,47.3883,47.4077,47.3397,47.3591,53612.0
2021-04-07 10:35:00,48.78,48.79,48.74,48.77,260314.0,47.3689,47.3786,47.33,47.3591,260314.0
2021-04-07 10:40:00,48.77,48.83,48.77,48.79,62416.0,47.3591,47.4174,47.3591,47.3786,62416.0
2021-04-07 10:45:00,48.8,48.83,48.77,48.81,106734.0,47.3883,47.4174,47.3591,47.398,106734.0
2021-04-07 10:50:00,48.8,48.81,48.74,48.79,37952.0,47.3883,47.398,47.33,47.3786,37952.0
2021-04-07 10:55:00,48.77,48.79,48.72,48.74,43554.0,47.3591,47.3786,47.3106,47.33,43554.0
2021-04-07 11:00:00,48.73,48.8,48.73,48.76,74502.0,47.3203,47.3883,47.3203,47.3494,74502.0
2021-04-07 11:05:00,48.76,48.83,48.73,48.76,110902.0,47.3494,47.4174,47.3203,47.3494,110902.0
2021-04-07 11:10:00,48.76,48.77,48.73,48.76,26336.0,47.3494,47.3591,47.3203,47.3494,26336.0
2021-04-07 11:15:00,48.76,48.76,48.71,48.71,29372.0,47.3494,47.3494,47.3009,47.3009,29372.0
2021-04-07 11:20:00,48.71,48.73,48.62,48.63,75164.0,47.3009,47.3203,47.2135,47.2232,75164.0
2021-04-07 11:25:00,48.63,48.64,48.56,48.59,62658.0,47.2232,47.2329,47.1552,47.1844,62658.0
2021-04-07 11:30:00,48.59,48.59,48.48,48.56,115948.0,47.1844,47.1844,47.0775,47.1552,115948.0
2021-04-07 11:35:00,48.56,48.59,48.39,48.4,92046.0,47.1552,47.1844,46.9901,46.9999,92046.0
2021-04-07 11:40:00,48.39,48.42,48.35,48.4,117082.0,46.9901,47.0193,46.9513,46.9999,117082.0
2021-04-07 11:45:00,48.4,48.49,48.37,48.44,62548.0,46.9999,47.0872,46.9707,47.0387,62548.0
2021-04-07 11:50:00,48.45,48.48,48.43,48.47,24056.0,47.0484,47.0775,47.029,47.0678,24056.0
2021-04-07 11:55:00,48.46,48.52,48.36,48.52,65916.0,47.0581,47.1164,46.961,47.1164,65916.0
2021-04-07 12:00:00,48.52,48.59,48.51,48.56,59600.0,47.1164,47.1844,47.1067,47.1552,59600.0
2021-04-07 12:05:00,48.56,48.6,48.54,48.59,61372.0,47.1552,47.1941,47.1358,47.1844,61372.0
2021-04-07 12:10:00,48.59,48.6,48.5,48.53,40958.0,47.1844,47.1941,47.097,47.1261,40958.0
2021-04-07 12:15:00,48.52,48.52,48.34,48.35,86670.0,47.1164,47.1164,46.9416,46.9513,86670.0
2021-04-07 12:20:00,48.35,48.47,48.35,48.47,86354.0,46.9513,47.0678,46.9513,47.0678,86354.0
2021-04-07 12:25:00,48.48,48.49,48.32,48.32,71738.0,47.0775,47.0872,46.9222,46.9222,71738.0
2021-04-07 12:30:00,48.3,48.43,48.29,48.4,52590.0,46.9027,47.029,46.893,46.9999,52590.0
2021-04-07 12:35:00,48.4,48.52,48.39,48.51,30564.0,46.9999,47.1164,46.9901,47.1067,30564.0
2021-04-07 12:40:00,48.5,48.5,48.47,48.47,42684.0,47.097,47.097,47.0678,47.0678,42684.0
2021-04-07 12:45:00,48.46,48.55,48.46,48.5,27870.0,47.0581,47.1455,47.0581,47.097,27870.0
2021-04-07 12:50:00,48.49,48.58,48.49,48.52,65894.0,47.0872,47.1746,47.0872,47.1164,65894.0
2021-04-07 12:55:00,48.54,48.55,48.49,48.51,89908.0,47.1358,47.1455,47.0872,47.1067,89908.0
2021-04-07 13:00:00,48.52,48.57,48.48,48.52,47066.0,47.1164,47.1649,47.0775,47.1164,47066.0
2021-04-07 13:05:00,48.54,48.6,48.48,48.49,61796.0,47.1358,47.1941,47.0775,47.0872,61796.0
2021-04-07 13:10:00,48.51,48.58,48.51,48.57,12040.0,47.1067,47.1746,47.1067,47.1649,12040.0
2021-04-07 13:15:00,48.57,48.58,48.52,48.52,23060.0,47.1649,47.1746,47.1164,47.1164,23060.0
2021-04-07 13:20:00,48.51,48.54,48.45,48.45,18866.0,47.1067,47.1358,47.0484,47.0484,18866.0
2021-04-07 13:25:00,48.46,48.54,48.46,48.52,10636.0,47.0581,47.1358,47.0581,47.1164,10636.0
2021-04-07 13:30:00,48.51,48.57,48.49,48.56,25622.0,47.1067,47.1649,47.0872,47.1552,25622.0
2021-04-07 13:35:00,48.56,48.59,48.52,48.59,14472.0,47.1552,47.1844,47.1164,47.1844,14472.0
2021-04-07 13:40:00,48.58,48.6,48.57,48.6,16370.0,47.1746,47.1941,47.1649,47.1941,16370.0
2021-04-07 13:45:00,48.6,48.62,48.59,48.59,36914.0,47.1941,47.2135,47.1844,47.1844,36914.0
2021-04-07 13:50:00,48.59,48.62,48.57,48.6,26790.0,47.1844,47.2135,47.1649,47.1941,26790.0
2021-04-07 13:55:00,48.6,48.69,48.6,48.63,73456.0,47.1941,47.2815,47.1941,47.2232,73456.0
2021-04-07 14:00:00,48.63,48.75,48.62,48.68,109110.0,47.2232,47.3397,47.2135,47.2718,109110.0
2021-04-07 14:05:00,48.67,48.79,48.67,48.72,81370.0,47.262,47.3786,47.262,47.3106,81370.0
2021-04-07 14:10:00,48.74,48.81,48.74,48.8,96356.0,47.33,47.398,47.33,47.3883,96356.0
2021-04-07 14:15:00,48.81,48.82,48.76,48.78,97010.0,47.398,47.4077,47.3494,47.3689,97010.0
2021-04-07 14:20:00,48.77,48.79,48.71,48.77,30898.0,47.3591,47.3786,47.3009,47.3591,30898.0
2021-04-07 14:25:00,48.74,48.74,48.67,48.72,46124.0,47.33,47.33,47.262,47.3106,46124.0
2021-04-07 14:30:00,48.73,48.76,48.7,48.72,17882.0,47.3203,47.3494,47.2912,47.3106,17882.0
2021-04-07 14:35:00,48.72,48.72,48.67,48.72,17408.0,47.3106,47.3106,47.262,47.3106,17408.0
2021-04-07 14:40:00,48.73,48.74,48.7,48.71,23758.0,47.3203,47.33,47.2912,47.3009,23758.0
2021-04-07 14:45:00,48.71,48.76,48.71,48.76,31742.0,47.3009,47.3494,47.3009,47.3494,31742.0
2021-04-07 14:50:00,48.76,48.78,48.71,48.73,107486.0,47.3494,47.3689,47.3009,47.3203,107486.0
2021-04-07 14:55:00,48.72,48.73,48.64,48.65,82446.0,47.3106,47.3203,47.2329,47.2426,82446.0
2021-04-07 15:00:00,48.66,48.76,48.65,48.76,52230.0,47.2523,47.3494,47.2426,47.3494,52230.0
2021-04-07 15:05:00,48.76,48.76,48.64,48.65,65436.0,47.3494,47.3494,47.2329,47.2426,65436.0
2021-04-07 15:10:00,48.65,48.66,48.57,48.59,102298.0,47.2426,47.2523,47.1649,47.1844,102298.0
2021-04-07 15:15:00,48.59,48.6,48.55,48.58,73462.0,47.1844,47.1941,47.1455,47.1746,73462.0
2021-04-07 15:20:00,48.58,48.66,48.56,48.58,198766.0,47.1746,47.2523,47.1552,47.1746,198766.0
2021-04-07 15:25:00,48.57,48.57,48.45,48.52,55966.0,47.1649,47.1649,47.0484,47.1164,55966.0
2021-04-07 15:30:00,48.49,48.52,48.42,48.44,93902.0,47.0872,47.1164,47.0193,47.0387,93902.0
2021-04-07 15:35:00,48.44,48.6,48.41,48.6,88714.0,47.0387,47.1941,47.0096,47.1941,88714.0
2021-04-07 15:40:00,48.6,48.66,48.57,48.65,52134.0,47.1941,47.2523,47.1649,47.2426,52134.0
2021-04-07 15:45:00,48.66,48.75,48.66,48.75,109952.0,47.2523,47.3397,47.2523,47.3397,109952.0
2021-04-07 15:50:00,48.74,48.77,48.57,48.65,98592.0,47.33,47.3591,47.1649,47.2426,98592.0
2021-04-07 15:55:00,48.64,48.74,48.6,48.71,141630.0,47.2329,47.33,47.1941,47.3009,141630.0
2021-04-08 09:30:00,49.18,49.22,49.1,49.15,217284.0,47.7573,47.7961,47.6796,47.7282,217284.0
2021-04-08 09:35:00,49.13,49.15,49.05,49.07,97656.0,47.7087,47.7282,47.631,47.6505,97656.0
2021-04-08 09:40:00,49.08,49.1,48.92,48.97,83490.0,47.6602,47.6796,47.5048,47.5534,83490.0
2021-04-08 09:45:00,48.98,49.04,48.91,48.94,103804.0,47.5631,47.6213,47.4951,47.5242,103804.0
2021-04-08 09:50:00,48.94,49.1,48.94,49.05,138186.0,47.5242,47.6796,47.5242,47.631,138186.0
2021-04-08 09:55:00,49.05,49.13,49.03,49.11,59804.0,47.631,47.7087,47.6116,47.6893,59804.0
2021-04-08 10:00:00,49.13,49.14,49.02,49.02,79220.0,47.7087,47.7184,47.6019,47.6019,79220.0
2021-04-08 10:05:00,49.02,49.02,48.91,48.91,112180.0,47.6019,47.6019,47.4951,47.4951,112180.0
2021-04-08 10:10:00,48.9,48.97,48.83,48.9,116724.0,47.4854,47.5534,47.4174,47.4854,116724.0
2021-04-08 10:15:00,48.9,48.99,48.87,48.92,108452.0,47.4854,47.5728,47.4563,47.5048,108452.0
2021-04-08 10:20:00,48.93,49.0,48.88,48.99,78582.0,47.5145,47.5825,47.466,47.5728,78582.0
2021-04-08 10:25:00,48.99,49.02,48.91,49.01,45312.0,47.5728,47.6019,47.4951,47.5922,45312.0
2021-04-08 10:30:00,49.01,49.09,48.98,49.09,92750.0,47.5922,47.6699,47.5631,47.6699,92750.0
2021-04-08 10:35:00,49.08,49.13,49.06,49.09,97314.0,47.6602,47.7087,47.6408,47.6699,97314.0
2021-04-08 10:40:00,49.08,49.18,49.08,49.17,80344.0,47.6602,47.7573,47.6602,47.7476,80344.0
2021-04-08 10:45:00,49.18,49.19,49.07,49.09,86520.0,47.7573,47.767,47.6505,47.6699,86520.0
2021-04-08 10:50:00,49.06,49.1,49.04,49.05,48798.0,47.6408,47.6796,47.6213,47.631,48798.0
2021-04-08 10:55:00,49.05,49.08,49.05,49.06,45710.0,47.631,47.6602,47.631,47.6408,45710.0
2021-04-08 11:00:00,49.06,49.13,49.01,49.12,48796.0,47.6408,47.7087,47.5922,47.699,48796.0
2021-04-08 11:05:00,49.13,49.13,49.07,49.1,20200.0,47.7087,47.7087,47.6505,47.6796,20200.0
2021-04-08 11:10:00,49.09,49.12,49.09,49.11,17412.0,47.6699,47.699,47.6699,47.6893,17412.0
2021-04-08 11:15:00,49.12,49.15,49.02,49.08,34548.0,47.699,47.7282,47.6019,47.6602,34548.0
2021-04-08 11:20:00,49.1,49.13,49.07,49.13,164036.0,47.6796,47.7087,47.6505,47.7087,164036.0
2021-04-08 11:25:00,49.13,49.16,49.12,49.15,31086.0,47.7087,47.7379,47.699,47.7282,31086.0
2021-04-08 11:30:00,49.15,49.23,49.15,49.15,194126.0,47.7282,47.8058,47.7282,47.7282,194126.0
2021-04-08 11:35:00,49.15,49.19,49.15,49.18,46774.0,47.7282,47.767,47.7282,47.7573,46774.0
2021-04-08 11:40:00,49.17,49.18,49.12,49.12,33948.0,47.7476,47.7573,47.699,47.699,33948.0
2021-04-08 11:45:00,49.13,49.19,49.08,49.18,27776.0,47.7087,47.767,47.6602,47.7573,27776.0
2021-04-08 11:50:00,49.17,49.23,49.17,49.22,34664.0,47.7476,47.8058,47.7476,47.7961,34664.0
2021-04-08 11:55:00,49.21,49.22,49.16,49.16,19956.0,47.7864,47.7961,47.7379,47.7379,19956.0
2021-04-08 12:00:00,49.17,49.18,49.13,49.18,26322.0,47.7476,47.7573,47.7087,47.7573,26322.0
2021-04-08 12:05:00,49.18,49.18,49.15,49.18,24242.0,47.7573,47.7573,47.7282,47.7573,24242.0
2021-04-08 12:10:00,49.18,49.23,49.14,49.23,27084.0,47.7573,47.8058,47.7184,47.8058,27084.0
2021-04-08 12:15:00,49.23,49.34,49.23,49.3,75880.0,47.8058,47.9127,47.8058,47.8738,75880.0
2021-04-08 12:20:00,49.3,49.31,49.23,49.3,64744.0,47.8738,47.8835,47.8058,47.8738,64744.0
2021-04-08 12:25:00,49.3,49.31,49.24,49.26,36688.0,47.8738,47.8835,47.8156,47.835,36688.0
2021-04-08 12:30:00,49.27,49.31,49.27,49.31,37572.0,47.8447,47.8835,47.8447,47.8835,37572.0
2021-04-08 12:35:00,49.3,49.33,49.28,49.29,22316.0,47.8738,47.9029,47.8544,47.8641,22316.0
2021-04-08 12:40:00,49.29,49.3,49.24,49.29,20104.0,47.8641,47.8738,47.8156,47.8641,20104.0
2021-04-08 12:45:00,49.29,49.3,49.2,49.21,47290.0,47.8641,47.8738,47.7767,47.7864,47290.0
2021-04-08 12:50:00,49.2,49.26,49.2,49.24,21676.0,47.7767,47.835,47.7767,47.8156,21676.0
2021-04-08 12:55:00,49.23,49.23,49.21,49.21,15454.0,47.8058,47.8058,47.7864,47.7864,15454.0
2021-04-08 13:00:00,49.21,49.27,49.21,49.26,17656.0,47.7864,47.8447,47.7864,47.835,17656.0
2021-04-08 13:05:00,49.26,49.27,49.23,49.25,62816.0,47.835,47.8447,47.8058,47.8253,62816.0
2021-04-08 13:10:00,49.24,49.27,49.24,49.24,12998.0,47.8156,47.8447,47.8156,47.8156,12998.0
2021-04-08 13:15:00,49.24,49.27,49.23,49.24,19218.0,47.8156,47.8447,47.8058,47.8156,19218.0
2021-04-08 13:20:00,49.24,49.25,49.19,49.23,24100.0,47.8156,47.8253,47.767,47.8058,24100.0
2021-04-08 13:25:00,49.23,49.24,49.22,49.24,12414.0,47.8058,47.8156,47.7961,47.8156,12414.0
2021-04-08 13:30:00,49.24,49.31,49.24,49.28,26256.0,47.8156,47.8835,47.8156,47.8544,26256.0
2021-04-08 13:35:00,49.27,49.27,49.19,49.19,43838.0,47.8447,47.8447,47.767,47.767,43838.0
2021-04-08 13:40:00,49.2,49.2,49.16,49.16,41254.0,47.7767,47.7767,47.7379,47.7379,41254.0
2021-04-08 13:45:00,49.16,49.21,49.16,49.21,39814.0,47.7379,47.7864,47.7379,47.7864,39814.0
2021-04-08 13:50:00,49.2,49.22,49.19,49.2,21072.0,47.7767,47.7961,47.767,47.7767,21072.0
2021-04-08 13:55:00,49.2,49.24,49.2,49.23,22090.0,47.7767,47.8156,47.7767,47.8058,22090.0
2021-04-08 14:00:00,49.23,49.27,49.21,49.26,27248.0,47.8058,47.8447,47.7864,47.835,27248.0
2021-04-08 14:05:00,49.27,49.27,49.23,49.26,8618.0,47.8447,47.8447,47.8058,47.835,8618.0
2021-04-08 14:10:00,49.26,49.27,49.25,49.27,9794.0,47.835,47.8447,47.8253,47.8447,9794.0
2021-04-08 14:15:00,49.27,49.29,49.25,49.28,18914.0,47.8447,47.8641,47.8253,47.8544,18914.0
2021-04-08 14:20:00,49.28,49.29,49.26,49.28,34352.0,47.8544,47.8641,47.835,47.8544,34352.0
2021-04-08 14:25:00,49.27,49.36,49.27,49.33,85998.0,47.8447,47.9321,47.8447,47.9029,85998.0
2021-04-08 14:30:00,49.32,49.34,49.31,49.33,29710.0,47.8932,47.9127,47.8835,47.9029,29710.0
2021-04-08 14:35:00,49.32,49.34,49.31,49.34,22070.0,47.8932,47.9127,47.8835,47.9127,22070.0
2021-04-08 14:40:00,49.34,49.38,49.33,49.35,57778.0,47.9127,47.9515,47.9029,47.9224,57778.0
2021-04-08 14:45:00,49.35,49.36,49.32,49.34,57592.0,47.9224,47.9321,47.8932,47.9127,57592.0
2021-04-08 14:50:00,49.34,49.34,49.3,49.33,98682.0,47.9127,47.9127,47.8738,47.9029,98682.0
2021-04-08 14:55:00,49.33,49.38,49.32,49.37,84894.0,47.9029,47.9515,47.8932,47.9418,84894.0
2021-04-08 15:00:00,49.37,49.38,49.34,49.36,54396.0,47.9418,47.9515,47.9127,47.9321,54396.0
2021-04-08 15:05:00,49.36,49.41,49.33,49.38,64584.0,47.9321,47.9806,47.9029,47.9515,64584.0
2021-04-08 15:10:00,49.38,49.38,49.31,49.33,54040.0,47.9515,47.9515,47.8835,47.9029,54040.0
2021-04-08 15:15:00,49.34,49.4,49.34,49.39,12730.0,47.9127,47.9709,47.9127,47.9612,12730.0
2021-04-08 15:20:00,49.38,49.4,49.34,49.35,45222.0,47.9515,47.9709,47.9127,47.9224,45222.0
2021-04-08 15:25:00,49.35,49.35,49.31,49.33,24512.0,47.9224,47.9224,47.8835,47.9029,24512.0
2021-04-08 15:30:00,49.33,49.37,49.31,49.32,53166.0,47.9029,47.9418,47.8835,47.8932,53166.0
2021-04-08 15:35:00,49.32,49.33,49.27,49.3,40770.0,47.8932,47.9029,47.8447,47.8738,40770.0
2021-04-08 15:40:00,49.31,49.33,49.29,49.32,34760.0,47.8835,47.9029,47.8641,47.8932,34760.0
2021-04-08 15:45:00,49.31,49.31,49.25,49.28,62554.0,47.8835,47.8835,47.8253,47.8544,62554.0
2021-04-08 15:50:00,49.27,49.34,49.24,49.34,175072.0,47.8447,47.9127,47.8156,47.9127,175072.0
2021-04-08 15:55:00,49.33,49.41,49.27,49.38,458640.0,47.9029,47.9806,47.8447,47.9515,458640.0
2021-04-09 09:30:00,49.34,49.49,49.3,49.46,277086.0,47.9127,48.0583,47.8738,48.0292,277086.0
2021-04-09 09:35:00,49.45,49.49,49.4,49.47,102450.0,48.0195,48.0583,47.9709,48.0389,102450.0
2021-04-09 09:40:00,49.47,49.51,49.44,49.51,163684.0,48.0389,48.0777,48.0098,48.0777,163684.0
2021-04-09 09:45:00,49.51,49.54,49.44,49.52,81678.0,48.0777,48.1069,48.0098,48.0875,81678.0
2021-04-09 09:50:00,49.52,49.58,49.5,49.55,72670.0,48.0875,48.1457,48.068,48.1166,72670.0
2021-04-09 09:55:00,49.54,49.6,49.54,49.6,102738.0,48.1069,48.1651,48.1069,48.1651,102738.0
2021-04-09 10:00:00,49.58,49.65,49.58,49.63,83160.0,48.1457,48.2137,48.1457,48.1943,83160.0
2021-04-09 10:05:00,49.63,49.65,49.6,49.62,154954.0,48.1943,48.2137,48.1651,48.1846,154954.0
2021-04-09 10:10:00,49.62,49.65,49.54,49.54,69342.0,48.1846,48.2137,48.1069,48.1069,69342.0
2021-04-09 10:15:00,49.54,49.57,49.5,49.52,103870.0,48.1069,48.136,48.068,48.0875,103870.0
2021-04-09 10:20:00,49.52,49.56,49.52,49.54,65544.0,48.0875,48.1263,48.0875,48.1069,65544.0
2021-04-09 10:25:00,49.52,49.54,49.43,49.45,57152.0,48.0875,48.1069,48.0001,48.0195,57152.0
2021-04-09 10:30:00,49.44,49.54,49.4,49.49,87526.0,48.0098,48.1069,47.9709,48.0583,87526.0
2021-04-09 10:35:00,49.5,49.58,49.42,49.45,150656.0,48.068,48.1457,47.9903,48.0195,150656.0
2021-04-09 10:40:00,49.45,49.48,49.35,49.38,116690.0,48.0195,48.0486,47.9224,47.9515,116690.0
2021-04-09 10:45:00,49.36,49.52,49.35,49.5,80636.0,47.9321,48.0875,47.9224,48.068,80636.0
2021-04-09 10:50:00,49.49,49.52,49.46,49.46,42484.0,48.0583,48.0875,48.0292,48.0292,42484.0
2021-04-09 10:55:00,49.49,49.51,49.4,49.43,77610.0,48.0583,48.0777,47.9709,48.0001,77610.0
2021-04-09 11:00:00,49.43,49.54,49.42,49.43,31200.0,48.0001,48.1069,47.9903,48.0001,31200.0
2021-04-09 11:05:00,49.44,49.52,49.41,49.49,34438.0,48.0098,48.0875,47.9806,48.0583,34438.0
2021-04-09 11:10:00,49.5,49.58,49.46,49.57,48524.0,48.068,48.1457,48.0292,48.136,48524.0
2021-04-09 11:15:00,49.57,49.6,49.51,49.52,77770.0,48.136,48.1651,48.0777,48.0875,77770.0
2021-04-09 11:20:00,49.52,49.57,49.51,49.54,28530.0,48.0875,48.136,48.0777,48.1069,28530.0
2021-04-09 11:25:00,49.54,49.56,49.52,49.52,26320.0,48.1069,48.1263,48.0875,48.0875,26320.0
2021-04-09 11:30:00,49.53,49.6,49.51,49.59,103920.0,48.0972,48.1651,48.0777,48.1554,103920.0
2021-04-09 11:35:00,49.59,49.61,49.58,49.61,59936.0,48.1554,48.1748,48.1457,48.1748,59936.0
2021-04-09 11:40:00,49.6,49.66,49.6,49.61,76942.0,48.1651,48.2234,48.1651,48.1748,76942.0
2021-04-09 11:45:00,49.6,49.65,49.59,49.63,20878.0,48.1651,48.2137,48.1554,48.1943,20878.0
2021-04-09 11:50:00,49.63,49.71,49.63,49.7,55522.0,48.1943,48.272,48.1943,48.2622,55522.0
2021-04-09 11:55:00,49.7,49.74,49.69,49.7,48302.0,48.2622,48.3011,48.2525,48.2622,48302.0
2021-04-09 12:00:00,49.7,49.71,49.67,49.7,28320.0,48.2622,48.272,48.2331,48.2622,28320.0
2021-04-09 12:05:00,49.71,49.71,49.65,49.65,37150.0,48.272,48.272,48.2137,48.2137,37150.0
2021-04-09 12:10:00,49.65,49.67,49.63,49.63,42150.0,48.2137,48.2331,48.1943,48.1943,42150.0
2021-04-09 12:15:00,49.64,49.67,49.63,49.67,18180.0,48.204,48.2331,48.1943,48.2331,18180.0
2021-04-09 12:20:00,49.66,49.72,49.65,49.7,33060.0,48.2234,48.2817,48.2137,48.2622,33060.0
2021-04-09 12:25:00,49.69,49.69,49.66,49.66,22350.0,48.2525,48.2525,48.2234,48.2234,22350.0
2021-04-09 12:30:00,49.65,49.69,49.65,49.68,27010.0,48.2137,48.2525,48.2137,48.2428,27010.0
2021-04-09 12:35:00,49.68,49.71,49.67,49.69,46672.0,48.2428,48.272,48.2331,48.2525,46672.0
2021-04-09 12:40:00,49.69,49.72,49.68,49.71,25054.0,48.2525,48.2817,48.2428,48.272,25054.0
2021-04-09 12:45:00,49.71,49.76,49.7,49.7,63704.0,48.272,48.3205,48.2622,48.2622,63704.0
2021-04-09 12:50:00,49.71,49.72,49.68,49.7,55668.0,48.272,48.2817,48.2428,48.2622,55668.0
2021-04-09 12:55:00,49.71,49.74,49.7,49.74,35286.0,48.272,48.3011,48.2622,48.3011,35286.0
2021-04-09 13:00:00,49.74,49.74,49.69,49.69,43370.0,48.3011,48.3011,48.2525,48.2525,43370.0
2021-04-09 13:05:00,49.69,49.7,49.68,49.7,46750.0,48.2525,48.2622,48.2428,48.2622,46750.0
2021-04-09 13:10:00,49.69,49.72,49.69,49.7,12360.0,48.2525,48.2817,48.2525,48.2622,12360.0
2021-04-09 13:15:00,49.7,49.74,49.7,49.73,29396.0,48.2622,48.3011,48.2622,48.2914,29396.0
2021-04-09 13:20:00,49.74,49.76,49.71,49.72,51324.0,48.3011,48.3205,48.272,48.2817,51324.0
2021-04-09 13:25:00,49.71,49.73,49.71,49.73,16610.0,48.272,48.2914,48.272,48.2914,16610.0
2021-04-09 13:30:00,49.72,49.79,49.72,49.79,37230.0,48.2817,48.3496,48.2817,48.3496,37230.0
2021-04-09 13:35:00,49.79,49.82,49.78,49.81,29788.0,48.3496,48.3788,48.3399,48.3691,29788.0
2021-04-09 13:40:00,49.81,49.85,49.81,49.84,47656.0,48.3691,48.4079,48.3691,48.3982,47656.0
2021-04-09 13:45:00,49.84,49.91,49.83,49.88,46944.0,48.3982,48.4662,48.3885,48.437,46944.0
2021-04-09 13:50:00,49.88,49.88,49.8,49.85,102020.0,48.437,48.437,48.3594,48.4079,102020.0
2021-04-09 13:55:00,49.85,49.86,49.84,49.85,27512.0,48.4079,48.4176,48.3982,48.4079,27512.0
2021-04-09 14:00:00,49.86,49.9,49.83,49.88,45256.0,48.4176,48.4565,48.3885,48.437,45256.0
2021-04-09 14:05:00,49.88,49.88,49.82,49.84,37618.0,48.437,48.437,48.3788,48.3982,37618.0
2021-04-09 14:10:00,49.83,49.84,49.79,49.84,39734.0,48.3885,48.3982,48.3496,48.3982,39734.0
2021-04-09 14:15:00,49.84,49.88,49.84,49.88,45562.0,48.3982,48.437,48.3982,48.437,45562.0
2021-04-09 14:20:00,49.87,49.88,49.83,49.85,15636.0,48.4273,48.437,48.3885,48.4079,15636.0
2021-04-09 14:25:00,49.85,49.87,49.82,49.84,15404.0,48.4079,48.4273,48.3788,48.3982,15404.0
2021-04-09 14:30:00,49.84,49.85,49.77,49.85,106906.0,48.3982,48.4079,48.3302,48.4079,106906.0
2021-04-09 14:35:00,49.84,49.85,49.81,49.85,19400.0,48.3982,48.4079,48.3691,48.4079,19400.0
2021-04-09 14:40:00,49.85,49.88,49.82,49.84,51914.0,48.4079,48.437,48.3788,48.3982,51914.0
2021-04-09 14:45:00,49.84,49.88,49.82,49.87,57906.0,48.3982,48.437,48.3788,48.4273,57906.0
2021-04-09 14:50:00,49.86,49.88,49.84,49.88,84604.0,48.4176,48.437,48.3982,48.437,84604.0
2021-04-09 14:55:00,49.88,49.88,49.82,49.83,103342.0,48.437,48.437,48.3788,48.3885,103342.0
2021-04-09 15:00:00,49.83,49.84,49.8,49.81,41254.0,48.3885,48.3982,48.3594,48.3691,41254.0
2021-04-09 15:05:00,49.81,49.82,49.75,49.77,54076.0,48.3691,48.3788,48.3108,48.3302,54076.0
2021-04-09 15:10:00,49.77,49.8,49.75,49.77,24734.0,48.3302,48.3594,48.3108,48.3302,24734.0
2021-04-09 15:15:00,49.76,49.86,49.76,49.85,39562.0,48.3205,48.4176,48.3205,48.4079,39562.0
2021-04-09 15:20:00,49.85,50.01,49.85,50.01,201702.0,48.4079,48.5633,48.4079,48.5633,201702.0
2021-04-09 15:25:00,50.02,50.12,50.01,50.12,101178.0,48.573,48.6701,48.5633,48.6701,101178.0
2021-04-09 15:30:00,50.13,50.23,50.12,50.2,168200.0,48.6798,48.7769,48.6701,48.7478,168200.0
2021-04-09 15:35:00,50.21,50.3,50.21,50.24,157016.0,48.7575,48.8449,48.7575,48.7866,157016.0
2021-04-09 15:40:00,50.24,50.26,50.17,50.17,131052.0,48.7866,48.806,48.7186,48.7186,131052.0
2021-04-09 15:45:00,50.17,50.27,50.16,50.27,133008.0,48.7186,48.8158,48.7089,48.8158,133008.0
2021-04-09 15:50:00,50.27,50.44,50.27,50.44,174294.0,48.8158,48.9808,48.8158,48.9808,174294.0
2021-04-09 15:55:00,50.44,50.53,50.41,50.45,371596.0,48.9808,49.0682,48.9517,48.9905,371596.0
2021-04-12 09:30:00,50.23,50.34,50.21,50.33,197238.0,48.7769,48.8837,48.7575,48.874,197238.0
2021-04-12 09:35:00,50.34,50.47,50.33,50.45,127824.0,48.8837,49.01,48.874,48.9905,127824.0
2021-04-12 09:40:00,50.45,50.45,50.34,50.4,66344.0,48.9905,48.9905,48.8837,48.942,66344.0
2021-04-12 09:45:00,50.39,50.4,50.22,50.22,143540.0,48.9323,48.942,48.7672,48.7672,143540.0
2021-04-12 09:50:00,50.21,50.21,50.08,50.14,140230.0,48.7575,48.7575,48.6313,48.6895,140230.0
2021-04-12 09:55:00,50.14,50.23,50.12,50.23,115664.0,48.6895,48.7769,48.6701,48.7769,115664.0
2021-04-12 10:00:00,50.24,50.31,50.24,50.28,118440.0,48.7866,48.8546,48.7866,48.8255,118440.0
2021-04-12 10:05:00,50.27,50.3,50.21,50.28,123664.0,48.8158,48.8449,48.7575,48.8255,123664.0
2021-04-12 10:10:00,50.27,50.27,50.19,50.24,61398.0,48.8158,48.8158,48.7381,48.7866,61398.0
2021-04-12 10:15:00,50.23,50.33,50.22,50.31,65686.0,48.7769,48.874,48.7672,48.8546,65686.0
2021-04-12 10:20:00,50.3,50.35,50.3,50.33,43358.0,48.8449,48.8934,48.8449,48.874,43358.0
2021-04-12 10:25:00,50.35,50.35,50.18,50.22,144650.0,48.8934,48.8934,48.7284,48.7672,144650.0
2021-04-12 10:30:00,50.24,50.24,50.11,50.13,31192.0,48.7866,48.7866,48.6604,48.6798,31192.0
2021-04-12 10:35:00,50.14,50.16,50.06,50.09,52020.0,48.6895,48.7089,48.6118,48.641,52020.0
2021-04-12 10:40:00,50.1,50.13,49.99,50.04,113148.0,48.6507,48.6798,48.5439,48.5924,113148.0
2021-04-12 10:45:00,50.04,50.18,50.01,50.16,115794.0,48.5924,48.7284,48.5633,48.7089,115794.0
2021-04-12 10:50:00,50.18,50.23,50.12,50.18,56654.0,48.7284,48.7769,48.6701,48.7284,56654.0
2021-04-12 10:55:00,50.18,50.22,50.17,50.19,60312.0,48.7284,48.7672,48.7186,48.7381,60312.0
2021-04-12 11:00:00,50.19,50.26,50.19,50.22,35490.0,48.7381,48.806,48.7381,48.7672,35490.0
2021-04-12 11:05:00,50.23,50.23,50.17,50.18,48454.0,48.7769,48.7769,48.7186,48.7284,48454.0
2021-04-12 11:10:00,50.17,50.21,50.13,50.2,24784.0,48.7186,48.7575,48.6798,48.7478,24784.0
2021-04-12 11:15:00,50.19,50.29,50.15,50.28,43516.0,48.7381,48.8352,48.6992,48.8255,43516.0
2021-04-12 11:20:00,50.29,50.3,50.26,50.28,14926.0,48.8352,48.8449,48.806,48.8255,14926.0
2021-04-12 11:25:00,50.27,50.29,50.24,50.29,39258.0,48.8158,48.8352,48.7866,48.8352,39258.0
2021-04-12 11:30:00,50.29,50.3,50.23,50.23,35546.0,48.8352,48.8449,48.7769,48.7769,35546.0
2021-04-12 11:35:00,50.23,50.25,50.16,50.24,27048.0,48.7769,48.7963,48.7089,48.7866,27048.0
2021-04-12 11:40:00,50.22,50.29,50.15,50.29,59232.0,48.7672,48.8352,48.6992,48.8352,59232.0
2021-04-12 11:45:00,50.29,50.29,50.22,50.22,20208.0,48.8352,48.8352,48.7672,48.7672,20208.0
2021-04-12 11:50:00,50.21,50.31,50.18,50.3,10302.0,48.7575,48.8546,48.7284,48.8449,10302.0
2021-04-12 11:55:00,50.31,50.34,50.31,50.33,38744.0,48.8546,48.8837,48.8546,48.874,38744.0
2021-04-12 12:00:00,50.34,50.35,50.31,50.35,17026.0,48.8837,48.8934,48.8546,48.8934,17026.0
2021-04-12 12:05:00,50.35,50.35,50.3,50.3,15200.0,48.8934,48.8934,48.8449,48.8449,15200.0
2021-04-12 12:10:00,50.29,50.32,50.27,50.3,12846.0,48.8352,48.8643,48.8158,48.8449,12846.0
2021-04-12 12:15:00,50.3,50.32,50.22,50.27,45210.0,48.8449,48.8643,48.7672,48.8158,45210.0
2021-04-12 12:20:00,50.28,50.32,50.27,50.31,20206.0,48.8255,48.8643,48.8158,48.8546,20206.0
2021-04-12 12:25:00,50.32,50.41,50.32,50.39,43846.0,48.8643,48.9517,48.8643,48.9323,43846.0
2021-04-12 12:30:00,50.39,50.55,50.38,50.53,219890.0,48.9323,49.0877,48.9226,49.0682,219890.0
2021-04-12 12:35:00,50.55,50.55,50.47,50.51,73258.0,49.0877,49.0877,49.01,49.0488,73258.0
2021-04-12 12:40:00,50.5,50.56,50.49,50.56,106968.0,49.0391,49.0974,49.0294,49.0974,106968.0
2021-04-12 12:45:00,50.56,50.58,50.5,50.51,86040.0,49.0974,49.1168,49.0391,49.0488,86040.0
2021-04-12 12:50:00,50.51,50.53,50.49,50.53,31638.0,49.0488,49.0682,49.0294,49.0682,31638.0
2021-04-12 12:55:00,50.54,50.56,50.52,50.52,24394.0,49.0779,49.0974,49.0585,49.0585,24394.0
2021-04-12 13:00:00,50.52,50.56,50.52,50.52,21050.0,49.0585,49.0974,49.0585,49.0585,21050.0
2021-04-12 13:05:00,50.52,50.53,50.49,50.49,25130.0,49.0585,49.0682,49.0294,49.0294,25130.0
2021-04-12 13:10:00,50.49,50.49,50.44,50.45,41166.0,49.0294,49.0294,48.9808,48.9905,41166.0
2021-04-12 13:15:00,50.45,50.45,50.38,50.42,227174.0,48.9905,48.9905,48.9226,48.9614,227174.0
2021-04-12 13:20:00,50.42,50.43,50.35,50.35,67392.0,48.9614,48.9711,48.8934,48.8934,67392.0
2021-04-12 13:25:00,50.35,50.39,50.35,50.36,25372.0,48.8934,48.9323,48.8934,48.9032,25372.0
2021-04-12 13:30:00,50.35,50.38,50.3,50.32,222664.0,48.8934,48.9226,48.8449,48.8643,222664.0
2021-04-12 13:35:00,50.34,50.34,50.27,50.3,22370.0,48.8837,48.8837,48.8158,48.8449,22370.0
2021-04-12 13:40:00,50.29,50.3,50.23,50.23,32106.0,48.8352,48.8449,48.7769,48.7769,32106.0
2021-04-12 13:45:00,50.24,50.33,50.24,50.33,47952.0,48.7866,48.874,48.7866,48.874,47952.0
2021-04-12 13:50:00,50.33,50.33,50.23,50.26,76784.0,48.874,48.874,48.7769,48.806,76784.0
2021-04-12 13:55:00,50.27,50.27,50.15,50.18,57216.0,48.8158,48.8158,48.6992,48.7284,57216.0
2021-04-12 14:00:00,50.17,50.29,50.17,50.24,79128.0,48.7186,48.8352,48.7186,48.7866,79128.0
2021-04-12 14:05:00,50.24,50.31,50.19,50.27,29724.0,48.7866,48.8546,48.7381,48.8158,29724.0
2021-04-12 14:10:00,50.29,50.31,50.27,50.3,18886.0,48.8352,48.8546,48.8158,48.8449,18886.0
2021-04-12 14:15:00,50.3,50.32,50.27,50.31,13288.0,48.8449,48.8643,48.8158,48.8546,13288.0
2021-04-12 14:20:00,50.32,50.32,50.25,50.27,24944.0,48.8643,48.8643,48.7963,48.8158,24944.0
2021-04-12 14:25:00,50.25,50.33,50.22,50.32,24512.0,48.7963,48.874,48.7672,48.8643,24512.0
2021-04-12 14:30:00,50.32,50.33,50.26,50.27,29722.0,48.8643,48.874,48.806,48.8158,29722.0
2021-04-12 14:35:00,50.27,50.32,50.27,50.31,10746.0,48.8158,48.8643,48.8158,48.8546,10746.0
2021-04-12 14:40:00,50.31,50.31,50.22,50.27,48092.0,48.8546,48.8546,48.7672,48.8158,48092.0
2021-04-12 14:45:00,50.26,50.27,50.22,50.27,23542.0,48.806,48.8158,48.7672,48.8158,23542.0
2021-04-12 14:50:00,50.24,50.24,50.15,50.19,24454.0,48.7866,48.7866,48.6992,48.7381,24454.0
2021-04-12 14:55:00,50.2,50.23,50.19,50.22,10386.0,48.7478,48.7769,48.7381,48.7672,10386.0
2021-04-12 15:00:00,50.22,50.22,50.14,50.16,24682.0,48.7672,48.7672,48.6895,48.7089,24682.0
2021-04-12 15:05:00,50.19,50.27,50.19,50.24,25198.0,48.7381,48.8158,48.7381,48.7866,25198.0
2021-04-12 15:10:00,50.24,50.25,50.18,50.18,98208.0,48.7866,48.7963,48.7284,48.7284,98208.0
2021-04-12 15:15:00,50.17,50.19,50.11,50.18,15024.0,48.7186,48.7381,48.6604,48.7284,15024.0
2021-04-12 15:20:00,50.18,50.34,50.18,50.33,40966.0,48.7284,48.8837,48.7284,48.874,40966.0
2021-04-12 15:25:00,50.33,50.33,50.28,50.29,31258.0,48.874,48.874,48.8255,48.8352,31258.0
2021-04-12 15:30:00,50.29,50.32,50.24,50.26,35304.0,48.8352,48.8643,48.7866,48.806,35304.0
2021-04-12 15:35:00,50.26,50.41,50.26,50.41,70938.0,48.806,48.9517,48.806,48.9517,70938.0
2021-04-12 15:40:00,50.42,50.51,50.4,50.49,112284.0,48.9614,49.0488,48.942,49.0294,112284.0
2021-04-12 15:45:00,50.51,50.56,50.49,50.53,117432.0,49.0488,49.0974,49.0294,49.0682,117432.0
2021-04-12 15:50:00,50.52,50.62,50.49,50.55,174600.0,49.0585,49.1556,49.0294,49.0877,174600.0
2021-04-12 15:55:00,50.53,50.54,50.4,50.51,214868.0,49.0682,49.0779,48.942,49.0488,214868.0
2021-04-13 09:30:00,50.47,50.51,50.42,50.44,203608.0,49.01,49.0488,48.9614,48.9808,203608.0
2021-04-13 09:35:00,50.44,50.55,50.42,50.51,139684.0,48.9808,49.0877,48.9614,49.0488,139684.0
2021-04-13 09:40:00,50.51,50.51,50.35,50.37,80218.0,49.0488,49.0488,48.8934,48.9129,80218.0
2021-04-13 09:45:00,50.37,50.43,50.33,50.41,140390.0,48.9129,48.9711,48.874,48.9517,140390.0
2021-04-13 09:50:00,50.41,50.53,50.4,50.49,69788.0,48.9517,49.0682,48.942,49.0294,69788.0
2021-04-13 09:55:00,50.5,50.59,50.49,50.57,84876.0,49.0391,49.1265,49.0294,49.1071,84876.0
2021-04-13 10:00:00,50.57,50.7,50.57,50.67,266940.0,49.1071,49.2333,49.1071,49.2042,266940.0
2021-04-13 10:05:00,50.65,50.67,50.6,50.67,103042.0,49.1848,49.2042,49.1362,49.2042,103042.0
2021-04-13 10:10:00,50.67,50.69,50.61,50.63,33078.0,49.2042,49.2236,49.1459,49.1653,33078.0
2021-04-13 10:15:00,50.65,50.65,50.6,50.6,50712.0,49.1848,49.1848,49.1362,49.1362,50712.0
2021-04-13 10:20:00,50.6,50.61,50.55,50.59,62908.0,49.1362,49.1459,49.0877,49.1265,62908.0
2021-04-13 10:25:00,50.59,50.63,50.57,50.63,94752.0,49.1265,49.1653,49.1071,49.1653,94752.0
2021-04-13 10:30:00,50.63,50.72,50.62,50.66,75362.0,49.1653,49.2527,49.1556,49.1945,75362.0
2021-04-13 10:35:00,50.66,50.7,50.58,50.6,32016.0,49.1945,49.2333,49.1168,49.1362,32016.0
2021-04-13 10:40:00,50.6,50.68,50.59,50.66,45264.0,49.1362,49.2139,49.1265,49.1945,45264.0
2021-04-13 10:45:00,50.66,50.68,50.61,50.63,14698.0,49.1945,49.2139,49.1459,49.1653,14698.0
2021-04-13 10:50:00,50.63,50.63,50.55,50.55,27808.0,49.1653,49.1653,49.0877,49.0877,27808.0
2021-04-13 10:55:00,50.57,50.59,50.55,50.58,22380.0,49.1071,49.1265,49.0877,49.1168,22380.0
2021-04-13 11:00:00,50.59,50.67,50.58,50.6,39354.0,49.1265,49.2042,49.1168,49.1362,39354.0
2021-04-13 11:05:00,50.6,50.64,50.59,50.63,27670.0,49.1362,49.1751,49.1265,49.1653,27670.0
2021-04-13 11:10:00,50.63,50.63,50.59,50.6,23620.0,49.1653,49.1653,49.1265,49.1362,23620.0
2021-04-13 11:15:00,50.59,50.62,50.56,50.62,65862.0,49.1265,49.1556,49.0974,49.1556,65862.0
2021-04-13 11:20:00,50.63,50.63,50.58,50.6,55338.0,49.1653,49.1653,49.1168,49.1362,55338.0
2021-04-13 11:25:00,50.61,50.66,50.6,50.66,93600.0,49.1459,49.1945,49.1362,49.1945,93600.0
2021-04-13 11:30:00,50.67,50.73,50.67,50.69,43040.0,49.2042,49.2624,49.2042,49.2236,43040.0
2021-04-13 11:35:00,50.69,50.69,50.56,50.6,106300.0,49.2236,49.2236,49.0974,49.1362,106300.0
2021-04-13 11:40:00,50.6,50.66,50.59,50.65,41128.0,49.1362,49.1945,49.1265,49.1848,41128.0
2021-04-13 11:45:00,50.63,50.66,50.62,50.62,21600.0,49.1653,49.1945,49.1556,49.1556,21600.0
2021-04-13 11:50:00,50.63,50.65,50.61,50.62,21158.0,49.1653,49.1848,49.1459,49.1556,21158.0
2021-04-13 11:55:00,50.62,50.69,50.62,50.68,29658.0,49.1556,49.2236,49.1556,49.2139,29658.0
2021-04-13 12:00:00,50.68,50.72,50.67,50.68,94434.0,49.2139,49.2527,49.2042,49.2139,94434.0
2021-04-13 12:05:00,50.68,50.68,50.62,50.63,37848.0,49.2139,49.2139,49.1556,49.1653,37848.0
2021-04-13 12:10:00,50.63,50.67,50.62,50.65,9704.0,49.1653,49.2042,49.1556,49.1848,9704.0
2021-04-13 12:15:00,50.66,50.68,50.63,50.68,17450.0,49.1945,49.2139,49.1653,49.2139,17450.0
2021-04-13 12:20:00,50.68,50.72,50.68,50.68,20700.0,49.2139,49.2527,49.2139,49.2139,20700.0
2021-04-13 12:25:00,50.68,50.69,50.63,50.64,35702.0,49.2139,49.2236,49.1653,49.1751,35702.0
2021-04-13 12:30:00,50.65,50.69,50.63,50.64,22272.0,49.1848,49.2236,49.1653,49.1751,22272.0
2021-04-13 12:35:00,50.65,50.66,50.63,50.63,19074.0,49.1848,49.1945,49.1653,49.1653,19074.0
2021-04-13 12:40:00,50.64,50.65,50.6,50.61,30240.0,49.1751,49.1848,49.1362,49.1459,30240.0
2021-04-13 12:45:00,50.6,50.63,50.57,50.6,95616.0,49.1362,49.1653,49.1071,49.1362,95616.0
2021-04-13 12:50:00,50.6,50.6,50.57,50.58,32198.0,49.1362,49.1362,49.1071,49.1168,32198.0
2021-04-13 12:55:00,50.57,50.57,50.51,50.52,64738.0,49.1071,49.1071,49.0488,49.0585,64738.0
2021-04-13 13:00:00,50.52,50.6,50.48,50.57,63622.0,49.0585,49.1362,49.0197,49.1071,63622.0
2021-04-13 13:05:00,50.57,50.61,50.53,50.57,29866.0,49.1071,49.1459,49.0682,49.1071,29866.0
2021-04-13 13:10:00,50.58,50.62,50.56,50.62,12804.0,49.1168,49.1556,49.0974,49.1556,12804.0
2021-04-13 13:15:00,50.62,50.64,50.62,50.64,30214.0,49.1556,49.1751,49.1556,49.1751,30214.0
2021-04-13 13:20:00,50.65,50.66,50.6,50.63,13800.0,49.1848,49.1945,49.1362,49.1653,13800.0
2021-04-13 13:25:00,50.63,50.66,50.63,50.63,10610.0,49.1653,49.1945,49.1653,49.1653,10610.0
2021-04-13 13:30:00,50.64,50.66,50.63,50.65,8178.0,49.1751,49.1945,49.1653,49.1848,8178.0
2021-04-13 13:35:00,50.66,50.69,50.65,50.69,74044.0,49.1945,49.2236,49.1848,49.2236,74044.0
2021-04-13 13:40:00,50.69,50.74,50.69,50.73,198608.0,49.2236,49.2722,49.2236,49.2624,198608.0
2021-04-13 13:45:00,50.73,50.73,50.71,50.72,31700.0,49.2624,49.2624,49.243,49.2527,31700.0
2021-04-13 13:50:00,50.72,50.73,50.69,50.72,17370.0,49.2527,49.2624,49.2236,49.2527,17370.0
2021-04-13 13:55:00,50.72,50.74,50.72,50.72,19856.0,49.2527,49.2722,49.2527,49.2527,19856.0
2021-04-13 14:00:00,50.71,50.8,50.71,50.79,162304.0,49.243,49.3304,49.243,49.3207,162304.0
2021-04-13 14:05:00,50.79,50.8,50.74,50.75,48430.0,49.3207,49.3304,49.2722,49.2819,48430.0
2021-04-13 14:10:00,50.76,50.87,50.76,50.85,60284.0,49.2916,49.3984,49.2916,49.379,60284.0
2021-04-13 14:15:00,50.85,50.89,50.82,50.88,52274.0,49.379,49.4178,49.3498,49.4081,52274.0
2021-04-13 14:20:00,50.88,50.91,50.87,50.91,31858.0,49.4081,49.4372,49.3984,49.4372,31858.0
2021-04-13 14:25:00,50.9,50.91,50.88,50.91,41648.0,49.4275,49.4372,49.4081,49.4372,41648.0
2021-04-13 14:30:00,50.9,50.96,50.9,50.95,44096.0,49.4275,49.4858,49.4275,49.4761,44096.0
2021-04-13 14:35:00,50.95,50.96,50.91,50.91,30504.0,49.4761,49.4858,49.4372,49.4372,30504.0
2021-04-13 14:40:00,50.92,50.95,50.91,50.95,62166.0,49.447,49.4761,49.4372,49.4761,62166.0
2021-04-13 14:45:00,50.95,50.99,50.93,50.98,36208.0,49.4761,49.5149,49.4567,49.5052,36208.0
2021-04-13 14:50:00,50.97,50.99,50.95,50.99,49646.0,49.4955,49.5149,49.4761,49.5149,49646.0
2021-04-13 14:55:00,50.98,51.06,50.98,51.03,66562.0,49.5052,49.5829,49.5052,49.5538,66562.0
2021-04-13 15:00:00,51.03,51.13,51.02,51.11,104332.0,49.5538,49.6509,49.5441,49.6315,104332.0
2021-04-13 15:05:00,51.1,51.17,51.08,51.16,65484.0,49.6217,49.6897,49.6023,49.68,65484.0
2021-04-13 15:10:00,51.16,51.21,51.15,51.15,77570.0,49.68,49.7286,49.6703,49.6703,77570.0
2021-04-13 15:15:00,51.16,51.19,51.1,51.16,77440.0,49.68,49.7091,49.6217,49.68,77440.0
2021-04-13 15:20:00,51.16,51.21,51.12,51.15,48266.0,49.68,49.7286,49.6412,49.6703,48266.0
2021-04-13 15:25:00,51.15,51.17,51.14,51.15,35782.0,49.6703,49.6897,49.6606,49.6703,35782.0
2021-04-13 15:30:00,51.15,51.17,51.08,51.1,84192.0,49.6703,49.6897,49.6023,49.6217,84192.0
2021-04-13 15:35:00,51.09,51.09,50.99,50.99,113104.0,49.612,49.612,49.5149,49.5149,113104.0
2021-04-13 15:40:00,50.99,51.02,50.94,50.99,109736.0,49.5149,49.5441,49.4664,49.5149,109736.0
2021-04-13 15:45:00,50.99,51.04,50.97,51.02,60042.0,49.5149,49.5635,49.4955,49.5441,60042.0
2021-04-13 15:50:00,51.03,51.06,50.91,51.0,143622.0,49.5538,49.5829,49.4372,49.5246,143622.0
2021-04-13 15:55:00,50.99,51.02,50.91,50.95,202542.0,49.5149,49.5441,49.4372,49.4761,202542.0
2021-04-14 09:30:00,50.95,50.96,50.84,50.96,276758.0,49.4761,49.4858,49.3693,49.4858,276758.0
2021-04-14 09:35:00,50.95,51.09,50.93,51.07,209648.0,49.4761,49.612,49.4567,49.5926,209648.0
2021-04-14 09:40:00,51.07,51.18,51.04,51.13,253794.0,49.5926,49.6994,49.5635,49.6509,253794.0
2021-04-14 09:45:00,51.13,51.17,51.11,51.14,90282.0,49.6509,49.6897,49.6315,49.6606,90282.0
2021-04-14 09:50:00,51.13,51.2,51.12,51.17,82730.0,49.6509,49.7189,49.6412,49.6897,82730.0
2021-04-14 09:55:00,51.17,51.32,51.17,51.32,209136.0,49.6897,49.8354,49.6897,49.8354,209136.0
2021-04-14 10:00:00,51.31,51.32,51.15,51.24,79006.0,49.8257,49.8354,49.6703,49.7577,79006.0
2021-04-14 10:05:00,51.24,51.29,51.24,51.29,64952.0,49.7577,49.8062,49.7577,49.8062,64952.0
2021-04-14 10:10:00,51.29,51.3,51.23,51.24,45940.0,49.8062,49.816,49.748,49.7577,45940.0
2021-04-14 10:15:00,51.23,51.26,51.16,51.23,117472.0,49.748,49.7771,49.68,49.748,117472.0
2021-04-14 10:20:00,51.24,51.26,51.12,51.2,79618.0,49.7577,49.7771,49.6412,49.7189,79618.0
2021-04-14 10:25:00,51.19,51.2,51.09,51.12,109354.0,49.7091,49.7189,49.612,49.6412,109354.0
2021-04-14 10:30:00,51.13,51.37,51.13,51.3,101668.0,49.6509,49.8839,49.6509,49.816,101668.0
2021-04-14 10:35:00,51.3,51.3,51.17,51.18,104280.0,49.816,49.816,49.6897,49.6994,104280.0
2021-04-14 10:40:00,51.14,51.26,51.12,51.18,29554.0,49.6606,49.7771,49.6412,49.6994,29554.0
2021-04-14 10:45:00,51.2,51.34,51.2,51.33,75462.0,49.7189,49.8548,49.7189,49.8451,75462.0
2021-04-14 10:50:00,51.32,51.34,51.22,51.23,41282.0,49.8354,49.8548,49.7383,49.748,41282.0
2021-04-14 10:55:00,51.24,51.3,51.15,51.16,86906.0,49.7577,49.816,49.6703,49.68,86906.0
2021-04-14 11:00:00,51.17,51.22,51.07,51.08,104816.0,49.6897,49.7383,49.5926,49.6023,104816.0
2021-04-14 11:05:00,51.07,51.18,51.05,51.14,84572.0,49.5926,49.6994,49.5732,49.6606,84572.0
2021-04-14 11:10:00,51.14,51.16,51.09,51.12,51428.0,49.6606,49.68,49.612,49.6412,51428.0
2021-04-14 11:15:00,51.14,51.14,51.04,51.04,45806.0,49.6606,49.6606,49.5635,49.5635,45806.0
2021-04-14 11:20:00,51.04,51.09,50.95,50.97,110394.0,49.5635,49.612,49.4761,49.4955,110394.0
2021-04-14 11:25:00,50.96,51.07,50.92,51.07,85782.0,49.4858,49.5926,49.447,49.5926,85782.0
2021-04-14 11:30:00,51.07,51.09,51.02,51.05,53142.0,49.5926,49.612,49.5441,49.5732,53142.0
2021-04-14 11:35:00,51.04,51.12,51.03,51.09,100122.0,49.5635,49.6412,49.5538,49.612,100122.0
2021-04-14 11:40:00,51.09,51.13,51.08,51.1,18564.0,49.612,49.6509,49.6023,49.6217,18564.0
2021-04-14 11:45:00,51.13,51.17,51.12,51.13,54184.0,49.6509,49.6897,49.6412,49.6509,54184.0
2021-04-14 11:50:00,51.13,51.15,51.11,51.12,26088.0,49.6509,49.6703,49.6315,49.6412,26088.0
2021-04-14 11:55:00,51.1,51.17,51.1,51.17,26154.0,49.6217,49.6897,49.6217,49.6897,26154.0
2021-04-14 12:00:00,51.17,51.18,51.03,51.04,43692.0,49.6897,49.6994,49.5538,49.5635,43692.0
2021-04-14 12:05:00,51.02,51.14,50.98,51.1,26944.0,49.5441,49.6606,49.5052,49.6217,26944.0
2021-04-14 12:10:00,51.1,51.13,50.99,50.99,39248.0,49.6217,49.6509,49.5149,49.5149,39248.0
2021-04-14 12:15:00,51.0,51.13,50.98,51.13,30130.0,49.5246,49.6509,49.5052,49.6509,30130.0
2021-04-14 12:20:00,51.12,51.17,51.12,51.13,33794.0,49.6412,49.6897,49.6412,49.6509,33794.0
2021-04-14 12:25:00,51.13,51.18,51.02,51.04,22386.0,49.6509,49.6994,49.5441,49.5635,22386.0
2021-04-14 12:30:00,51.05,51.09,51.04,51.09,23704.0,49.5732,49.612,49.5635,49.612,23704.0
2021-04-14 12:35:00,51.09,51.17,51.06,51.15,49414.0,49.612,49.6897,49.5829,49.6703,49414.0
2021-04-14 12:40:00,51.16,51.23,51.16,51.2,49112.0,49.68,49.748,49.68,49.7189,49112.0
2021-04-14 12:45:00,51.2,51.21,51.16,51.19,39894.0,49.7189,49.7286,49.68,49.7091,39894.0
2021-04-14 12:50:00,51.2,51.23,51.18,51.19,75238.0,49.7189,49.748,49.6994,49.7091,75238.0
2021-04-14 12:55:00,51.19,51.21,51.17,51.18,60762.0,49.7091,49.7286,49.6897,49.6994,60762.0
2021-04-14 13:00:00,51.19,51.19,51.07,51.07,30712.0,49.7091,49.7091,49.5926,49.5926,30712.0
2021-04-14 13:05:00,51.07,51.15,51.07,51.13,22632.0,49.5926,49.6703,49.5926,49.6509,22632.0
2021-04-14 13:10:00,51.12,51.15,51.1,51.1,15736.0,49.6412,49.6703,49.6217,49.6217,15736.0
2021-04-14 13:15:00,51.1,51.16,51.09,51.12,24900.0,49.6217,49.68,49.612,49.6412,24900.0
2021-04-14 13:20:00,51.13,51.19,51.1,51.17,15114.0,49.6509,49.7091,49.6217,49.6897,15114.0
2021-04-14 13:25:00,51.17,51.17,51.12,51.12,11770.0,49.6897,49.6897,49.6412,49.6412,11770.0
2021-04-14 13:30:00,51.1,51.11,50.99,51.0,128574.0,49.6217,49.6315,49.5149,49.5246,128574.0
2021-04-14 13:35:00,51.0,51.02,50.96,51.01,27430.0,49.5246,49.5441,49.4858,49.5343,27430.0
2021-04-14 13:40:00,51.02,51.03,50.97,51.01,67780.0,49.5441,49.5538,49.4955,49.5343,67780.0
2021-04-14 13:45:00,51.01,51.09,50.99,51.05,34786.0,49.5343,49.612,49.5149,49.5732,34786.0
2021-04-14 13:50:00,51.03,51.06,50.99,51.0,22154.0,49.5538,49.5829,49.5149,49.5246,22154.0
2021-04-14 13:55:00,51.05,51.05,50.59,50.69,176808.0,49.5732,49.5732,49.1265,49.2236,176808.0
2021-04-14 14:00:00,50.68,50.72,50.57,50.68,195958.0,49.2139,49.2527,49.1071,49.2139,195958.0
2021-04-14 14:05:00,50.66,50.67,50.34,50.39,258814.0,49.1945,49.2042,48.8837,48.9323,258814.0
2021-04-14 14:10:00,50.4,50.64,50.36,50.64,105134.0,48.942,49.1751,48.9032,49.1751,105134.0
2021-04-14 14:15:00,50.62,50.68,50.51,50.63,119732.0,49.1556,49.2139,49.0488,49.1653,119732.0
2021-04-14 14:20:00,50.64,50.78,50.62,50.78,75790.0,49.1751,49.311,49.1556,49.311,75790.0
2021-04-14 14:25:00,50.8,50.85,50.73,50.79,82438.0,49.3304,49.379,49.2624,49.3207,82438.0
2021-04-14 14:30:00,50.77,50.82,50.62,50.63,101130.0,49.3013,49.3498,49.1556,49.1653,101130.0
2021-04-14 14:35:00,50.63,50.73,50.62,50.67,46352.0,49.1653,49.2624,49.1556,49.2042,46352.0
2021-04-14 14:40:00,50.68,50.8,50.68,50.73,55546.0,49.2139,49.3304,49.2139,49.2624,55546.0
2021-04-14 14:45:00,50.73,50.74,50.55,50.55,80288.0,49.2624,49.2722,49.0877,49.0877,80288.0
2021-04-14 14:50:00,50.56,50.56,50.41,50.42,97648.0,49.0974,49.0974,48.9517,48.9614,97648.0
2021-04-14 14:55:00,50.42,50.54,50.37,50.41,120132.0,48.9614,49.0779,48.9129,48.9517,120132.0
2021-04-14 15:00:00,50.4,50.45,50.23,50.44,321554.0,48.942,48.9905,48.7769,48.9808,321554.0
2021-04-14 15:05:00,50.42,50.48,50.27,50.29,84660.0,48.9614,49.0197,48.8158,48.8352,84660.0
2021-04-14 15:10:00,50.32,50.49,50.25,50.49,76252.0,48.8643,49.0294,48.7963,49.0294,76252.0
2021-04-14 15:15:00,50.46,50.59,50.44,50.51,103564.0,49.0003,49.1265,48.9808,49.0488,103564.0
2021-04-14 15:20:00,50.51,50.57,50.39,50.55,74832.0,49.0488,49.1071,48.9323,49.0877,74832.0
2021-04-14 15:25:00,50.57,50.63,50.54,50.63,50732.0,49.1071,49.1653,49.0779,49.1653,50732.0
2021-04-14 15:30:00,50.61,50.69,50.55,50.57,176684.0,49.1459,49.2236,49.0877,49.1071,176684.0
2021-04-14 15:35:00,50.57,50.59,50.38,50.46,59452.0,49.1071,49.1265,48.9226,49.0003,59452.0
2021-04-14 15:40:00,50.43,50.43,50.31,50.38,67008.0,48.9711,48.9711,48.8546,48.9226,67008.0
2021-04-14 15:45:00,50.45,50.45,50.26,50.27,120818.0,48.9905,48.9905,48.806,48.8158,120818.0
2021-04-14 15:50:00,50.27,50.42,50.24,50.28,168242.0,48.8158,48.9614,48.7866,48.8255,168242.0
2021-04-14 15:55:00,50.29,50.47,50.22,50.45,231014.0,48.8352,49.01,48.7672,48.9905,231014.0
2021-04-15 09:30:00,51.27,51.5,51.26,51.36,447594.0,49.7868,50.0102,49.7771,49.8742,447594.0
2021-04-15 09:35:00,51.36,51.43,51.36,51.4,100548.0,49.8742,49.9422,49.8742,49.9131,100548.0
2021-04-15 09:40:00,51.4,51.48,51.32,51.32,126928.0,49.9131,49.9908,49.8354,49.8354,126928.0
2021-04-15 09:45:00,51.32,51.4,51.32,51.35,88056.0,49.8354,49.9131,49.8354,49.8645,88056.0
2021-04-15 09:50:00,51.37,51.42,51.33,51.35,87448.0,49.8839,49.9325,49.8451,49.8645,87448.0
2021-04-15 09:55:00,51.36,51.37,51.26,51.35,87316.0,49.8742,49.8839,49.7771,49.8645,87316.0
2021-04-15 10:00:00,51.36,51.38,51.32,51.37,96846.0,49.8742,49.8936,49.8354,49.8839,96846.0
2021-04-15 10:05:00,51.38,51.4,51.27,51.3,153146.0,49.8936,49.9131,49.7868,49.816,153146.0
2021-04-15 10:10:00,51.32,51.44,51.29,51.43,86932.0,49.8354,49.9519,49.8062,49.9422,86932.0
2021-04-15 10:15:00,51.44,51.54,51.4,51.46,103120.0,49.9519,50.049,49.9131,49.9713,103120.0
2021-04-15 10:20:00,51.47,51.55,51.47,51.49,82482.0,49.981,50.0587,49.981,50.0005,82482.0
2021-04-15 10:25:00,51.5,51.58,51.47,51.58,137240.0,50.0102,50.0879,49.981,50.0879,137240.0
2021-04-15 10:30:00,51.58,51.8,51.58,51.74,297534.0,50.0879,50.3015,50.0879,50.2432,297534.0
2021-04-15 10:35:00,51.73,51.74,51.67,51.69,74170.0,50.2335,50.2432,50.1753,50.1947,74170.0
2021-04-15 10:40:00,51.69,51.77,51.68,51.77,63460.0,50.1947,50.2724,50.185,50.2724,63460.0
2021-04-15 10:45:00,51.77,51.77,51.68,51.68,66844.0,50.2724,50.2724,50.185,50.185,66844.0
2021-04-15 10:50:00,51.7,51.71,51.63,51.69,36362.0,50.2044,50.2141,50.1364,50.1947,36362.0
2021-04-15 10:55:00,51.69,51.73,51.67,51.71,53046.0,50.1947,50.2335,50.1753,50.2141,53046.0
2021-04-15 11:00:00,51.71,51.9,51.71,51.86,130278.0,50.2141,50.3986,50.2141,50.3598,130278.0
2021-04-15 11:05:00,51.87,51.9,51.85,51.85,79684.0,50.3695,50.3986,50.35,50.35,79684.0
2021-04-15 11:10:00,51.85,51.85,51.76,51.77,63664.0,50.35,50.35,50.2627,50.2724,63664.0
2021-04-15 11:15:00,51.76,51.76,51.71,51.72,71380.0,50.2627,50.2627,50.2141,50.2238,71380.0
2021-04-15 11:20:00,51.72,51.74,51.68,51.7,123190.0,50.2238,50.2432,50.185,50.2044,123190.0
2021-04-15 11:25:00,51.68,51.7,51.59,51.6,73278.0,50.185,50.2044,50.0976,50.1073,73278.0
2021-04-15 11:30:00,51.62,51.66,51.58,51.62,84060.0,50.1267,50.1655,50.0879,50.1267,84060.0
2021-04-15 11:35:00,51.63,51.64,51.61,51.64,41474.0,50.1364,50.1461,50.117,50.1461,41474.0
2021-04-15 11:40:00,51.63,51.64,51.58,51.63,35666.0,50.1364,50.1461,50.0879,50.1364,35666.0
2021-04-15 11:45:00,51.64,51.68,51.63,51.67,31514.0,50.1461,50.185,50.1364,50.1753,31514.0
2021-04-15 11:50:00,51.68,51.69,51.66,51.68,30012.0,50.185,50.1947,50.1655,50.185,30012.0
2021-04-15 11:55:00,51.68,51.69,51.63,51.69,41048.0,50.185,50.1947,50.1364,50.1947,41048.0
2021-04-15 12:00:00,51.69,51.69,51.63,51.63,21950.0,50.1947,50.1947,50.1364,50.1364,21950.0
2021-04-15 12:05:00,51.66,51.77,51.65,51.77,80470.0,50.1655,50.2724,50.1558,50.2724,80470.0
2021-04-15 12:10:00,51.77,51.78,51.73,51.77,55666.0,50.2724,50.2821,50.2335,50.2724,55666.0
2021-04-15 12:15:00,51.77,51.81,51.75,51.77,34256.0,50.2724,50.3112,50.2529,50.2724,34256.0
2021-04-15 12:20:00,51.78,51.82,51.74,51.81,48136.0,50.2821,50.3209,50.2432,50.3112,48136.0
2021-04-15 12:25:00,51.81,51.82,51.79,51.81,39770.0,50.3112,50.3209,50.2918,50.3112,39770.0
2021-04-15 12:30:00,51.81,51.88,51.81,51.84,50158.0,50.3112,50.3792,50.3112,50.3403,50158.0
2021-04-15 12:35:00,51.84,51.91,51.84,51.89,84744.0,50.3403,50.4083,50.3403,50.3889,84744.0
2021-04-15 12:40:00,51.88,51.94,51.88,51.94,49614.0,50.3792,50.4374,50.3792,50.4374,49614.0
2021-04-15 12:45:00,51.92,51.93,51.88,51.89,46658.0,50.418,50.4277,50.3792,50.3889,46658.0
2021-04-15 12:50:00,51.9,51.97,51.9,51.95,33438.0,50.3986,50.4666,50.3986,50.4472,33438.0
2021-04-15 12:55:00,51.95,51.99,51.95,51.97,31254.0,50.4472,50.486,50.4472,50.4666,31254.0
2021-04-15 13:00:00,51.98,51.99,51.88,51.92,100270.0,50.4763,50.486,50.3792,50.418,100270.0
2021-04-15 13:05:00,51.93,51.93,51.79,51.81,65662.0,50.4277,50.4277,50.2918,50.3112,65662.0
2021-04-15 13:10:00,51.8,51.84,51.77,51.79,44862.0,50.3015,50.3403,50.2724,50.2918,44862.0
2021-04-15 13:15:00,51.79,51.85,51.77,51.81,22842.0,50.2918,50.35,50.2724,50.3112,22842.0
2021-04-15 13:20:00,51.82,51.88,51.79,51.87,63384.0,50.3209,50.3792,50.2918,50.3695,63384.0
2021-04-15 13:25:00,51.87,51.89,51.85,51.85,54218.0,50.3695,50.3889,50.35,50.35,54218.0
2021-04-15 13:30:00,51.85,51.91,51.85,51.88,30200.0,50.35,50.4083,50.35,50.3792,30200.0
2021-04-15 13:35:00,51.88,51.92,51.87,51.92,43284.0,50.3792,50.418,50.3695,50.418,43284.0
2021-04-15 13:40:00,51.93,51.96,51.9,51.96,41500.0,50.4277,50.4569,50.3986,50.4569,41500.0
2021-04-15 13:45:00,51.96,51.96,51.89,51.91,41234.0,50.4569,50.4569,50.3889,50.4083,41234.0
2021-04-15 13:50:00,51.91,51.91,51.84,51.88,29776.0,50.4083,50.4083,50.3403,50.3792,29776.0
2021-04-15 13:55:00,51.88,51.94,51.87,51.88,35938.0,50.3792,50.4374,50.3695,50.3792,35938.0
2021-04-15 14:00:00,51.9,51.96,51.87,51.96,28608.0,50.3986,50.4569,50.3695,50.4569,28608.0
2021-04-15 14:05:00,51.96,51.98,51.85,51.85,181528.0,50.4569,50.4763,50.35,50.35,181528.0
2021-04-15 14:10:00,51.85,51.88,51.84,51.85,41574.0,50.35,50.3792,50.3403,50.35,41574.0
2021-04-15 14:15:00,51.85,51.96,51.85,51.9,128742.0,50.35,50.4569,50.35,50.3986,128742.0
2021-04-15 14:20:00,51.91,51.94,51.88,51.91,20208.0,50.4083,50.4374,50.3792,50.4083,20208.0
2021-04-15 14:25:00,51.93,51.98,51.93,51.97,52614.0,50.4277,50.4763,50.4277,50.4666,52614.0
2021-04-15 14:30:00,51.97,52.02,51.92,51.98,128788.0,50.4666,50.5151,50.418,50.4763,128788.0
2021-04-15 14:35:00,51.98,51.99,51.96,51.99,34450.0,50.4763,50.486,50.4569,50.486,34450.0
2021-04-15 14:40:00,51.97,51.98,51.92,51.93,19980.0,50.4666,50.4763,50.418,50.4277,19980.0
2021-04-15 14:45:00,51.93,51.94,51.85,51.87,50776.0,50.4277,50.4374,50.35,50.3695,50776.0
2021-04-15 14:50:00,51.87,51.92,51.86,51.86,63742.0,50.3695,50.418,50.3598,50.3598,63742.0
2021-04-15 14:55:00,51.85,51.88,51.82,51.85,41492.0,50.35,50.3792,50.3209,50.35,41492.0
2021-04-15 15:00:00,51.86,51.92,51.84,51.91,95752.0,50.3598,50.418,50.3403,50.4083,95752.0
2021-04-15 15:05:00,51.93,51.93,51.83,51.83,53748.0,50.4277,50.4277,50.3306,50.3306,53748.0
2021-04-15 15:10:00,51.84,51.84,51.7,51.78,113144.0,50.3403,50.3403,50.2044,50.2821,113144.0
2021-04-15 15:15:00,51.77,51.84,51.76,51.84,42358.0,50.2724,50.3403,50.2627,50.3403,42358.0
2021-04-15 15:20:00,51.85,51.85,51.72,51.74,84096.0,50.35,50.35,50.2238,50.2432,84096.0
2021-04-15 15:25:00,51.75,51.77,51.71,51.73,53932.0,50.2529,50.2724,50.2141,50.2335,53932.0
2021-04-15 15:30:00,51.73,51.83,51.73,51.81,51750.0,50.2335,50.3306,50.2335,50.3112,51750.0
2021-04-15 15:35:00,51.82,51.9,51.79,51.88,86550.0,50.3209,50.3986,50.2918,50.3792,86550.0
2021-04-15 15:40:00,51.88,52.0,51.85,52.0,214544.0,50.3792,50.4957,50.35,50.4957,214544.0
2021-04-15 15:45:00,52.01,52.16,51.97,52.05,163130.0,50.5054,50.6511,50.4666,50.5443,163130.0
2021-04-15 15:50:00,52.06,52.12,51.96,51.98,124258.0,50.554,50.6122,50.4569,50.4763,124258.0
2021-04-15 15:55:00,51.99,52.05,51.93,52.05,218058.0,50.486,50.5443,50.4277,50.5443,218058.0
2021-04-16 09:30:00,52.58,52.62,52.37,52.42,382276.0,51.0589,51.0978,50.855,50.9036,382276.0
2021-04-16 09:35:00,52.4,52.49,52.37,52.43,182526.0,50.8841,50.9715,50.855,50.9133,182526.0
2021-04-16 09:40:00,52.44,52.44,52.34,52.39,96640.0,50.923,50.923,50.8259,50.8744,96640.0
2021-04-16 09:45:00,52.36,52.37,52.26,52.35,55936.0,50.8453,50.855,50.7482,50.8356,55936.0
2021-04-16 09:50:00,52.37,52.37,52.12,52.12,136562.0,50.855,50.855,50.6122,50.6122,136562.0
2021-04-16 09:55:00,52.12,52.17,52.08,52.15,86452.0,50.6122,50.6608,50.5734,50.6414,86452.0
2021-04-16 10:00:00,52.11,52.24,52.01,52.23,84138.0,50.6025,50.7288,50.5054,50.7191,84138.0
2021-04-16 10:05:00,52.23,52.42,52.21,52.37,108894.0,50.7191,50.9036,50.6996,50.855,108894.0
2021-04-16 10:10:00,52.38,52.38,52.31,52.34,55882.0,50.8647,50.8647,50.7967,50.8259,55882.0
2021-04-16 10:15:00,52.35,52.47,52.34,52.47,58446.0,50.8356,50.9521,50.8259,50.9521,58446.0
2021-04-16 10:20:00,52.47,52.49,52.36,52.38,127218.0,50.9521,50.9715,50.8453,50.8647,127218.0
2021-04-16 10:25:00,52.38,52.42,52.26,52.27,365254.0,50.8647,50.9036,50.7482,50.7579,365254.0
2021-04-16 10:30:00,52.27,52.36,52.21,52.24,151320.0,50.7579,50.8453,50.6996,50.7288,151320.0
2021-04-16 10:35:00,52.24,52.34,52.21,52.34,62746.0,50.7288,50.8259,50.6996,50.8259,62746.0
2021-04-16 10:40:00,52.35,52.4,52.31,52.38,54514.0,50.8356,50.8841,50.7967,50.8647,54514.0
2021-04-16 10:45:00,52.37,52.46,52.33,52.45,101774.0,50.855,50.9424,50.8162,50.9327,101774.0
2021-04-16 10:50:00,52.43,52.43,52.36,52.39,77756.0,50.9133,50.9133,50.8453,50.8744,77756.0
2021-04-16 10:55:00,52.42,52.42,52.34,52.34,36546.0,50.9036,50.9036,50.8259,50.8259,36546.0
2021-04-16 11:00:00,52.33,52.4,52.27,52.33,81754.0,50.8162,50.8841,50.7579,50.8162,81754.0
2021-04-16 11:05:00,52.35,52.48,52.35,52.44,79198.0,50.8356,50.9618,50.8356,50.923,79198.0
2021-04-16 11:10:00,52.43,52.44,52.32,52.32,60180.0,50.9133,50.923,50.8065,50.8065,60180.0
2021-04-16 11:15:00,52.32,52.43,52.27,52.37,93734.0,50.8065,50.9133,50.7579,50.855,93734.0
2021-04-16 11:20:00,52.37,52.41,52.33,52.33,44836.0,50.855,50.8938,50.8162,50.8162,44836.0
2021-04-16 11:25:00,52.34,52.35,52.21,52.22,91194.0,50.8259,50.8356,50.6996,50.7093,91194.0
2021-04-16 11:30:00,52.23,52.29,52.22,52.27,31482.0,50.7191,50.7773,50.7093,50.7579,31482.0
2021-04-16 11:35:00,52.27,52.32,52.24,52.28,21906.0,50.7579,50.8065,50.7288,50.7676,21906.0
2021-04-16 11:40:00,52.28,52.29,52.19,52.24,115296.0,50.7676,50.7773,50.6802,50.7288,115296.0
2021-04-16 11:45:00,52.24,52.29,52.21,52.29,12752.0,50.7288,50.7773,50.6996,50.7773,12752.0
2021-04-16 11:50:00,52.26,52.3,52.25,52.29,17364.0,50.7482,50.787,50.7385,50.7773,17364.0
2021-04-16 11:55:00,52.3,52.31,52.24,52.26,18914.0,50.787,50.7967,50.7288,50.7482,18914.0
2021-04-16 12:00:00,52.27,52.35,52.26,52.31,32840.0,50.7579,50.8356,50.7482,50.7967,32840.0
2021-04-16 12:05:00,52.31,52.35,52.27,52.34,25244.0,50.7967,50.8356,50.7579,50.8259,25244.0
2021-04-16 12:10:00,52.34,52.37,52.3,52.35,62138.0,50.8259,50.855,50.787,50.8356,62138.0
2021-04-16 12:15:00,52.35,52.4,52.34,52.35,77002.0,50.8356,50.8841,50.8259,50.8356,77002.0
2021-04-16 12:20:00,52.35,52.42,52.34,52.41,47848.0,50.8356,50.9036,50.8259,50.8938,47848.0
2021-04-16 12:25:00,52.42,52.43,52.38,52.39,41372.0,50.9036,50.9133,50.8647,50.8744,41372.0
2021-04-16 12:30:00,52.38,52.41,52.35,52.4,46518.0,50.8647,50.8938,50.8356,50.8841,46518.0
2021-04-16 12:35:00,52.4,52.42,52.38,52.38,29296.0,50.8841,50.9036,50.8647,50.8647,29296.0
2021-04-16 12:40:00,52.38,52.41,52.37,52.41,55908.0,50.8647,50.8938,50.855,50.8938,55908.0
2021-04-16 12:45:00,52.41,52.43,52.38,52.4,55086.0,50.8938,50.9133,50.8647,50.8841,55086.0
2021-04-16 12:50:00,52.37,52.37,52.27,52.32,104770.0,50.855,50.855,50.7579,50.8065,104770.0
2021-04-16 12:55:00,52.3,52.35,52.3,52.33,32290.0,50.787,50.8356,50.787,50.8162,32290.0
2021-04-16 13:00:00,52.33,52.33,52.28,52.29,40946.0,50.8162,50.8162,50.7676,50.7773,40946.0
2021-04-16 13:05:00,52.29,52.35,52.27,52.31,69968.0,50.7773,50.8356,50.7579,50.7967,69968.0
2021-04-16 13:10:00,52.31,52.32,52.28,52.28,37958.0,50.7967,50.8065,50.7676,50.7676,37958.0
2021-04-16 13:15:00,52.29,52.35,52.29,52.34,12334.0,50.7773,50.8356,50.7773,50.8259,12334.0
2021-04-16 13:20:00,52.34,52.34,52.29,52.3,19282.0,50.8259,50.8259,50.7773,50.787,19282.0
2021-04-16 13:25:00,52.29,52.34,52.29,52.32,42684.0,50.7773,50.8259,50.7773,50.8065,42684.0
2021-04-16 13:30:00,52.32,52.34,52.29,52.32,42754.0,50.8065,50.8259,50.7773,50.8065,42754.0
2021-04-16 13:35:00,52.31,52.36,52.3,52.35,42370.0,50.7967,50.8453,50.787,50.8356,42370.0
2021-04-16 13:40:00,52.33,52.36,52.32,52.36,25198.0,50.8162,50.8453,50.8065,50.8453,25198.0
2021-04-16 13:45:00,52.37,52.41,52.33,52.34,66298.0,50.855,50.8938,50.8162,50.8259,66298.0
2021-04-16 13:50:00,52.35,52.35,52.31,52.31,24750.0,50.8356,50.8356,50.7967,50.7967,24750.0
2021-04-16 13:55:00,52.31,52.33,52.29,52.29,24128.0,50.7967,50.8162,50.7773,50.7773,24128.0
2021-04-16 14:00:00,52.29,52.43,52.26,52.43,165380.0,50.7773,50.9133,50.7482,50.9133,165380.0
2021-04-16 14:05:00,52.43,52.47,52.43,52.45,153342.0,50.9133,50.9521,50.9133,50.9327,153342.0
2021-04-16 14:10:00,52.45,52.54,52.45,52.49,117082.0,50.9327,51.0201,50.9327,50.9715,117082.0
2021-04-16 14:15:00,52.49,52.52,52.46,52.47,52382.0,50.9715,51.0007,50.9424,50.9521,52382.0
2021-04-16 14:20:00,52.46,52.52,52.44,52.51,75308.0,50.9424,51.0007,50.923,50.991,75308.0
2021-04-16 14:25:00,52.5,52.54,52.49,52.51,83882.0,50.9812,51.0201,50.9715,50.991,83882.0
2021-04-16 14:30:00,52.51,52.57,52.51,52.56,54554.0,50.991,51.0492,50.991,51.0395,54554.0
2021-04-16 14:35:00,52.57,52.57,52.52,52.54,60306.0,51.0492,51.0492,51.0007,51.0201,60306.0
2021-04-16 14:40:00,52.54,52.6,52.52,52.58,75480.0,51.0201,51.0784,51.0007,51.0589,75480.0
2021-04-16 14:45:00,52.58,52.61,52.55,52.61,75976.0,51.0589,51.0881,51.0298,51.0881,75976.0
2021-04-16 14:50:00,52.61,52.67,52.6,52.64,58278.0,51.0881,51.1463,51.0784,51.1172,58278.0
2021-04-16 14:55:00,52.65,52.65,52.62,52.65,66054.0,51.1269,51.1269,51.0978,51.1269,66054.0
2021-04-16 15:00:00,52.65,52.71,52.59,52.6,112888.0,51.1269,51.1852,51.0686,51.0784,112888.0
2021-04-16 15:05:00,52.59,52.62,52.58,52.59,43796.0,51.0686,51.0978,51.0589,51.0686,43796.0
2021-04-16 15:10:00,52.59,52.63,52.56,52.63,89260.0,51.0686,51.1075,51.0395,51.1075,89260.0
2021-04-16 15:15:00,52.62,52.65,52.6,52.61,36282.0,51.0978,51.1269,51.0784,51.0881,36282.0
2021-04-16 15:20:00,52.62,52.68,52.58,52.67,62444.0,51.0978,51.156,51.0589,51.1463,62444.0
2021-04-16 15:25:00,52.68,52.69,52.6,52.67,101038.0,51.156,51.1657,51.0784,51.1463,101038.0
2021-04-16 15:30:00,52.67,52.68,52.63,52.67,58500.0,51.1463,51.156,51.1075,51.1463,58500.0
2021-04-16 15:35:00,52.65,52.77,52.65,52.76,134248.0,51.1269,51.2434,51.1269,51.2337,134248.0
2021-04-16 15:40:00,52.77,52.79,52.67,52.72,131038.0,51.2434,51.2629,51.1463,51.1949,131038.0
2021-04-16 15:45:00,52.72,52.73,52.61,52.68,99340.0,51.1949,51.2046,51.0881,51.156,99340.0
2021-04-16 15:50:00,52.68,52.82,52.57,52.61,231678.0,51.156,51.292,51.0492,51.0881,231678.0
2021-04-16 15:55:00,52.6,52.63,52.52,52.6,470738.0,51.0784,51.1075,51.0007,51.0784,470738.0
2021-04-19 09:30:00,52.19,52.38,52.18,52.29,270538.0,50.6802,50.8647,50.6705,50.7773,270538.0
2021-04-19 09:35:00,52.29,52.33,52.27,52.28,148624.0,50.7773,50.8162,50.7579,50.7676,148624.0
2021-04-19 09:40:00,52.26,52.33,52.24,52.31,101950.0,50.7482,50.8162,50.7288,50.7967,101950.0
2021-04-19 09:45:00,52.32,52.38,52.3,52.35,91244.0,50.8065,50.8647,50.787,50.8356,91244.0
2021-04-19 09:50:00,52.35,52.37,52.31,52.34,65362.0,50.8356,50.855,50.7967,50.8259,65362.0
2021-04-19 09:55:00,52.34,52.38,52.31,52.33,40904.0,50.8259,50.8647,50.7967,50.8162,40904.0
2021-04-19 10:00:00,52.34,52.35,51.99,52.01,184750.0,50.8259,50.8356,50.486,50.5054,184750.0
2021-04-19 10:05:00,52.0,52.05,51.76,51.87,284596.0,50.4957,50.5443,50.2627,50.3695,284596.0
2021-04-19 10:10:00,51.87,51.88,51.74,51.87,170900.0,50.3695,50.3792,50.2432,50.3695,170900.0
2021-04-19 10:15:00,51.86,51.98,51.76,51.96,90500.0,50.3598,50.4763,50.2627,50.4569,90500.0
2021-04-19 10:20:00,51.96,52.08,51.96,52.07,99318.0,50.4569,50.5734,50.4569,50.5637,99318.0
2021-04-19 10:25:00,52.07,52.08,52.01,52.02,121356.0,50.5637,50.5734,50.5054,50.5151,121356.0
2021-04-19 10:30:00,52.02,52.12,52.01,52.07,81478.0,50.5151,50.6122,50.5054,50.5637,81478.0
2021-04-19 10:35:00,52.09,52.1,52.04,52.07,35754.0,50.5831,50.5928,50.5346,50.5637,35754.0
2021-04-19 10:40:00,52.05,52.09,51.81,51.84,70172.0,50.5443,50.5831,50.3112,50.3403,70172.0
2021-04-19 10:45:00,51.82,51.83,51.49,51.6,303078.0,50.3209,50.3306,50.0005,50.1073,303078.0
2021-04-19 10:50:00,51.6,51.88,51.56,51.83,122304.0,50.1073,50.3792,50.0684,50.3306,122304.0
2021-04-19 10:55:00,51.82,51.91,51.79,51.85,108718.0,50.3209,50.4083,50.2918,50.35,108718.0
2021-04-19 11:00:00,51.86,51.88,51.74,51.74,122432.0,50.3598,50.3792,50.2432,50.2432,122432.0
2021-04-19 11:05:00,51.76,51.93,51.68,51.87,88524.0,50.2627,50.4277,50.185,50.3695,88524.0
2021-04-19 11:10:00,51.85,51.9,51.76,51.88,48634.0,50.35,50.3986,50.2627,50.3792,48634.0
2021-04-19 11:15:00,51.92,51.98,51.81,51.95,73584.0,50.418,50.4763,50.3112,50.4472,73584.0
2021-04-19 11:20:00,51.96,51.98,51.8,51.81,50964.0,50.4569,50.4763,50.3015,50.3112,50964.0
2021-04-19 11:25:00,51.8,51.99,51.77,51.96,84408.0,50.3015,50.486,50.2724,50.4569,84408.0
2021-04-19 11:30:00,51.96,51.96,51.77,51.83,58050.0,50.4569,50.4569,50.2724,50.3306,58050.0
2021-04-19 11:35:00,51.82,51.84,51.74,51.76,66950.0,50.3209,50.3403,50.2432,50.2627,66950.0
2021-04-19 11:40:00,51.77,51.83,51.54,51.54,98534.0,50.2724,50.3306,50.049,50.049,98534.0
2021-04-19 11:45:00,51.54,51.71,51.44,51.66,155216.0,50.049,50.2141,49.9519,50.1655,155216.0
2021-04-19 11:50:00,51.66,51.85,51.65,51.82,69858.0,50.1655,50.35,50.1558,50.3209,69858.0
2021-04-19 11:55:00,51.8,51.81,51.62,51.68,99712.0,50.3015,50.3112,50.1267,50.185,99712.0
2021-04-19 12:00:00,51.65,51.71,51.48,51.52,147762.0,50.1558,50.2141,49.9908,50.0296,147762.0
2021-04-19 12:05:00,51.52,51.74,51.45,51.72,143086.0,50.0296,50.2432,49.9616,50.2238,143086.0
2021-04-19 12:10:00,51.73,51.78,51.61,51.63,86522.0,50.2335,50.2821,50.117,50.1364,86522.0
2021-04-19 12:15:00,51.66,51.78,51.66,51.76,48212.0,50.1655,50.2821,50.1655,50.2627,48212.0
2021-04-19 12:20:00,51.79,51.81,51.69,51.69,59668.0,50.2918,50.3112,50.1947,50.1947,59668.0
2021-04-19 12:25:00,51.7,51.7,51.43,51.54,130588.0,50.2044,50.2044,49.9422,50.049,130588.0
2021-04-19 12:30:00,51.56,51.58,51.4,51.45,116858.0,50.0684,50.0879,49.9131,49.9616,116858.0
2021-04-19 12:35:00,51.45,51.52,51.39,51.39,49984.0,49.9616,50.0296,49.9034,49.9034,49984.0
2021-04-19 12:40:00,51.38,51.4,51.26,51.37,200804.0,49.8936,49.9131,49.7771,49.8839,200804.0
2021-04-19 12:45:00,51.35,51.46,51.27,51.42,80558.0,49.8645,49.9713,49.7868,49.9325,80558.0
2021-04-19 12:50:00,51.42,51.49,51.37,51.43,115196.0,49.9325,50.0005,49.8839,49.9422,115196.0
2021-04-19 12:55:00,51.42,51.45,51.35,51.42,30482.0,49.9325,49.9616,49.8645,49.9325,30482.0
2021-04-19 13:00:00,51.37,51.57,51.37,51.55,80810.0,49.8839,50.0781,49.8839,50.0587,80810.0
2021-04-19 13:05:00,51.55,51.6,51.47,51.47,88132.0,50.0587,50.1073,49.981,49.981,88132.0
2021-04-19 13:10:00,51.48,51.65,51.46,51.63,84230.0,49.9908,50.1558,49.9713,50.1364,84230.0
2021-04-19 13:15:00,51.63,51.69,51.63,51.65,52578.0,50.1364,50.1947,50.1364,50.1558,52578.0
2021-04-19 13:20:00,51.66,51.69,51.58,51.63,52802.0,50.1655,50.1947,50.0879,50.1364,52802.0
2021-04-19 13:25:00,51.63,51.66,51.55,51.56,16672.0,50.1364,50.1655,50.0587,50.0684,16672.0
2021-04-19 13:30:00,51.58,51.65,51.51,51.63,74930.0,50.0879,50.1558,50.0199,50.1364,74930.0
2021-04-19 13:35:00,51.62,51.74,51.62,51.73,145244.0,50.1267,50.2432,50.1267,50.2335,145244.0
2021-04-19 13:40:00,51.72,51.73,51.63,51.63,46226.0,50.2238,50.2335,50.1364,50.1364,46226.0
2021-04-19 13:45:00,51.65,51.68,51.59,51.63,33610.0,50.1558,50.185,50.0976,50.1364,33610.0
2021-04-19 13:50:00,51.65,51.67,51.54,51.59,99430.0,50.1558,50.1753,50.049,50.0976,99430.0
2021-04-19 13:55:00,51.59,51.67,51.56,51.59,32570.0,50.0976,50.1753,50.0684,50.0976,32570.0
2021-04-19 14:00:00,51.58,51.63,51.54,51.59,41724.0,50.0879,50.1364,50.049,50.0976,41724.0
2021-04-19 14:05:00,51.6,51.66,51.49,51.52,37692.0,50.1073,50.1655,50.0005,50.0296,37692.0
2021-04-19 14:10:00,51.52,51.62,51.52,51.58,36988.0,50.0296,50.1267,50.0296,50.0879,36988.0
2021-04-19 14:15:00,51.61,51.68,51.6,51.65,44176.0,50.117,50.185,50.1073,50.1558,44176.0
2021-04-19 14:20:00,51.65,51.74,51.61,51.74,33860.0,50.1558,50.2432,50.117,50.2432,33860.0
2021-04-19 14:25:00,51.72,51.74,51.71,51.72,56616.0,50.2238,50.2432,50.2141,50.2238,56616.0
2021-04-19 14:30:00,51.72,51.74,51.64,51.67,34128.0,50.2238,50.2432,50.1461,50.1753,34128.0
2021-04-19 14:35:00,51.65,51.65,51.48,51.52,136222.0,50.1558,50.1558,49.9908,50.0296,136222.0
2021-04-19 14:40:00,51.52,51.66,51.49,51.62,123398.0,50.0296,50.1655,50.0005,50.1267,123398.0
2021-04-19 14:45:00,51.6,51.74,51.57,51.72,130238.0,50.1073,50.2432,50.0781,50.2238,130238.0
2021-04-19 14:50:00,51.71,51.73,51.67,51.73,78942.0,50.2141,50.2335,50.1753,50.2335,78942.0
2021-04-19 14:55:00,51.74,51.76,51.71,51.74,83630.0,50.2432,50.2627,50.2141,50.2432,83630.0
2021-04-19 15:00:00,51.74,51.74,51.66,51.72,94490.0,50.2432,50.2432,50.1655,50.2238,94490.0
2021-04-19 15:05:00,51.73,51.79,51.68,51.68,70676.0,50.2335,50.2918,50.185,50.185,70676.0
2021-04-19 15:10:00,51.68,51.74,51.54,51.57,86400.0,50.185,50.2432,50.049,50.0781,86400.0
2021-04-19 15:15:00,51.57,51.6,51.48,51.5,84246.0,50.0781,50.1073,49.9908,50.0102,84246.0
2021-04-19 15:20:00,51.52,51.56,51.43,51.49,104590.0,50.0296,50.0684,49.9422,50.0005,104590.0
2021-04-19 15:25:00,51.49,51.52,51.42,51.48,38510.0,50.0005,50.0296,49.9325,49.9908,38510.0
2021-04-19 15:30:00,51.47,51.52,51.39,51.48,122250.0,49.981,50.0296,49.9034,49.9908,122250.0
2021-04-19 15:35:00,51.48,51.57,51.44,51.56,60060.0,49.9908,50.0781,49.9519,50.0684,60060.0
2021-04-19 15:40:00,51.54,51.69,51.54,51.66,79726.0,50.049,50.1947,50.049,50.1655,79726.0
2021-04-19 15:45:00,51.67,51.68,51.48,51.5,83788.0,50.1753,50.185,49.9908,50.0102,83788.0
2021-04-19 15:50:00,51.47,51.6,51.45,51.55,99158.0,49.981,50.1073,49.9616,50.0587,99158.0
2021-04-19 15:55:00,51.56,51.85,51.55,51.81,270188.0,50.0684,50.35,50.0587,50.3112,270188.0
2021-04-20 09:30:00,51.29,51.41,51.27,51.33,165664.0,49.8062,49.9228,49.7868,49.8451,165664.0
2021-04-20 09:35:00,51.3,51.54,51.24,51.47,247728.0,49.816,50.049,49.7577,49.981,247728.0
2021-04-20 09:40:00,51.46,51.51,51.37,51.48,67796.0,49.9713,50.0199,49.8839,49.9908,67796.0
2021-04-20 09:45:00,51.47,51.55,51.45,51.51,68944.0,49.981,50.0587,49.9616,50.0199,68944.0
2021-04-20 09:50:00,51.53,51.58,51.4,51.57,124864.0,50.0393,50.0879,49.9131,50.0781,124864.0
2021-04-20 09:55:00,51.57,51.6,51.47,51.47,60088.0,50.0781,50.1073,49.981,49.981,60088.0
2021-04-20 10:00:00,51.46,51.55,51.26,51.29,94648.0,49.9713,50.0587,49.7771,49.8062,94648.0
2021-04-20 10:05:00,51.29,51.46,51.29,51.33,138504.0,49.8062,49.9713,49.8062,49.8451,138504.0
2021-04-20 10:10:00,51.31,51.43,51.24,51.27,186800.0,49.8257,49.9422,49.7577,49.7868,186800.0
2021-04-20 10:15:00,51.24,51.43,51.22,51.36,137090.0,49.7577,49.9422,49.7383,49.8742,137090.0
2021-04-20 10:20:00,51.34,51.37,51.3,51.35,49070.0,49.8548,49.8839,49.816,49.8645,49070.0
2021-04-20 10:25:00,51.37,51.41,51.27,51.31,68890.0,49.8839,49.9228,49.7868,49.8257,68890.0
2021-04-20 10:30:00,51.3,51.3,51.06,51.13,238342.0,49.816,49.816,49.5829,49.6509,238342.0
2021-04-20 10:35:00,51.1,51.23,51.09,51.14,104262.0,49.6217,49.748,49.612,49.6606,104262.0
2021-04-20 10:40:00,51.12,51.12,50.83,50.91,243780.0,49.6412,49.6412,49.3596,49.4372,243780.0
2021-04-20 10:45:00,50.92,50.92,50.74,50.75,169304.0,49.447,49.447,49.2722,49.2819,169304.0
2021-04-20 10:50:00,50.74,50.76,50.52,50.52,185374.0,49.2722,49.2916,49.0585,49.0585,185374.0
2021-04-20 10:55:00,50.52,50.77,50.51,50.73,257988.0,49.0585,49.3013,49.0488,49.2624,257988.0
2021-04-20 11:00:00,50.71,50.76,50.55,50.72,162950.0,49.243,49.2916,49.0877,49.2527,162950.0
2021-04-20 11:05:00,50.72,50.77,50.65,50.74,81424.0,49.2527,49.3013,49.1848,49.2722,81424.0
2021-04-20 11:10:00,50.75,50.77,50.64,50.66,136242.0,49.2819,49.3013,49.1751,49.1945,136242.0
2021-04-20 11:15:00,50.65,50.71,50.41,50.42,206646.0,49.1848,49.243,48.9517,48.9614,206646.0
2021-04-20 11:20:00,50.44,50.49,50.27,50.31,223094.0,48.9808,49.0294,48.8158,48.8546,223094.0
2021-04-20 11:25:00,50.31,50.49,50.31,50.4,162770.0,48.8546,49.0294,48.8546,48.942,162770.0
2021-04-20 11:30:00,50.43,50.44,50.31,50.32,132918.0,48.9711,48.9808,48.8546,48.8643,132918.0
2021-04-20 11:35:00,50.33,50.34,50.08,50.24,288576.0,48.874,48.8837,48.6313,48.7866,288576.0
2021-04-20 11:40:00,50.27,50.42,50.25,50.38,173926.0,48.8158,48.9614,48.7963,48.9226,173926.0
2021-04-20 11:45:00,50.38,50.46,50.35,50.45,63224.0,48.9226,49.0003,48.8934,48.9905,63224.0
2021-04-20 11:50:00,50.46,50.48,50.3,50.47,119770.0,49.0003,49.0197,48.8449,49.01,119770.0
2021-04-20 11:55:00,50.45,50.48,50.38,50.38,36160.0,48.9905,49.0197,48.9226,48.9226,36160.0
2021-04-20 12:00:00,50.4,50.47,50.34,50.47,48594.0,48.942,49.01,48.8837,49.01,48594.0
2021-04-20 12:05:00,50.46,50.52,50.42,50.49,32304.0,49.0003,49.0585,48.9614,49.0294,32304.0
2021-04-20 12:10:00,50.49,50.61,50.48,50.61,98372.0,49.0294,49.1459,49.0197,49.1459,98372.0
2021-04-20 12:15:00,50.62,50.68,50.6,50.68,71852.0,49.1556,49.2139,49.1362,49.2139,71852.0
2021-04-20 12:20:00,50.68,50.72,50.68,50.71,102598.0,49.2139,49.2527,49.2139,49.243,102598.0
2021-04-20 12:25:00,50.71,50.74,50.62,50.63,168496.0,49.243,49.2722,49.1556,49.1653,168496.0
2021-04-20 12:30:00,50.65,50.67,50.6,50.6,47040.0,49.1848,49.2042,49.1362,49.1362,47040.0
2021-04-20 12:35:00,50.6,50.65,50.57,50.58,51070.0,49.1362,49.1848,49.1071,49.1168,51070.0
2021-04-20 12:40:00,50.56,50.58,50.47,50.49,35054.0,49.0974,49.1168,49.01,49.0294,35054.0
2021-04-20 12:45:00,50.49,50.49,50.42,50.44,17460.0,49.0294,49.0294,48.9614,48.9808,17460.0
2021-04-20 12:50:00,50.42,50.54,50.4,50.41,59534.0,48.9614,49.0779,48.942,48.9517,59534.0
2021-04-20 12:55:00,50.43,50.63,50.43,50.6,102522.0,48.9711,49.1653,48.9711,49.1362,102522.0
2021-04-20 13:00:00,50.59,50.6,50.47,50.56,68302.0,49.1265,49.1362,49.01,49.0974,68302.0
2021-04-20 13:05:00,50.55,50.56,50.49,50.51,54250.0,49.0877,49.0974,49.0294,49.0488,54250.0
2021-04-20 13:10:00,50.52,50.56,50.46,50.52,41232.0,49.0585,49.0974,49.0003,49.0585,41232.0
2021-04-20 13:15:00,50.51,50.6,50.48,50.6,43594.0,49.0488,49.1362,49.0197,49.1362,43594.0
2021-04-20 13:20:00,50.6,50.61,50.34,50.37,60806.0,49.1362,49.1459,48.8837,48.9129,60806.0
2021-04-20 13:25:00,50.38,50.38,50.32,50.33,30126.0,48.9226,48.9226,48.8643,48.874,30126.0
2021-04-20 13:30:00,50.34,50.39,50.3,50.34,35748.0,48.8837,48.9323,48.8449,48.8837,35748.0
2021-04-20 13:35:00,50.31,50.4,50.3,50.4,28066.0,48.8546,48.942,48.8449,48.942,28066.0
2021-04-20 13:40:00,50.4,50.44,50.33,50.4,56944.0,48.942,48.9808,48.874,48.942,56944.0
2021-04-20 13:45:00,50.38,50.5,50.38,50.45,43430.0,48.9226,49.0391,48.9226,48.9905,43430.0
2021-04-20 13:50:00,50.44,50.58,50.42,50.49,117530.0,48.9808,49.1168,48.9614,49.0294,117530.0
2021-04-20 13:55:00,50.49,50.58,50.47,50.56,46382.0,49.0294,49.1168,49.01,49.0974,46382.0
2021-04-20 14:00:00,50.56,50.58,50.52,50.57,78724.0,49.0974,49.1168,49.0585,49.1071,78724.0
2021-04-20 14:05:00,50.58,50.63,50.52,50.62,80624.0,49.1168,49.1653,49.0585,49.1556,80624.0
2021-04-20 14:10:00,50.63,50.63,50.56,50.6,34392.0,49.1653,49.1653,49.0974,49.1362,34392.0
2021-04-20 14:15:00,50.59,50.6,50.52,50.54,23854.0,49.1265,49.1362,49.0585,49.0779,23854.0
2021-04-20 14:20:00,50.53,50.6,50.53,50.56,23834.0,49.0682,49.1362,49.0682,49.0974,23834.0
2021-04-20 14:25:00,50.54,50.55,50.42,50.43,43190.0,49.0779,49.0877,48.9614,48.9711,43190.0
2021-04-20 14:30:00,50.42,50.42,50.23,50.24,104422.0,48.9614,48.9614,48.7769,48.7866,104422.0
2021-04-20 14:35:00,50.24,50.3,50.2,50.26,51516.0,48.7866,48.8449,48.7478,48.806,51516.0
2021-04-20 14:40:00,50.25,50.31,50.23,50.3,76270.0,48.7963,48.8546,48.7769,48.8449,76270.0
2021-04-20 14:45:00,50.3,50.33,50.26,50.33,87730.0,48.8449,48.874,48.806,48.874,87730.0
2021-04-20 14:50:00,50.32,50.43,50.28,50.28,76704.0,48.8643,48.9711,48.8255,48.8255,76704.0
2021-04-20 14:55:00,50.29,50.29,50.09,50.17,252376.0,48.8352,48.8352,48.641,48.7186,252376.0
2021-04-20 15:00:00,50.17,50.37,50.17,50.35,136796.0,48.7186,48.9129,48.7186,48.8934,136796.0
2021-04-20 15:05:00,50.35,50.46,50.35,50.44,78008.0,48.8934,49.0003,48.8934,48.9808,78008.0
2021-04-20 15:10:00,50.45,50.53,50.43,50.53,33866.0,48.9905,49.0682,48.9711,49.0682,33866.0
2021-04-20 15:15:00,50.54,50.59,50.49,50.5,57516.0,49.0779,49.1265,49.0294,49.0391,57516.0
2021-04-20 15:20:00,50.5,50.59,50.49,50.58,47972.0,49.0391,49.1265,49.0294,49.1168,47972.0
2021-04-20 15:25:00,50.58,50.6,50.52,50.56,74462.0,49.1168,49.1362,49.0585,49.0974,74462.0
2021-04-20 15:30:00,50.57,50.65,50.52,50.64,60292.0,49.1071,49.1848,49.0585,49.1751,60292.0
2021-04-20 15:35:00,50.64,50.67,50.56,50.62,47922.0,49.1751,49.2042,49.0974,49.1556,47922.0
2021-04-20 15:40:00,50.64,50.81,50.64,50.79,216622.0,49.1751,49.3401,49.1751,49.3207,216622.0
2021-04-20 15:45:00,50.79,50.84,50.73,50.8,215168.0,49.3207,49.3693,49.2624,49.3304,215168.0
2021-04-20 15:50:00,50.81,50.81,50.71,50.76,90754.0,49.3401,49.3401,49.243,49.2916,90754.0
2021-04-20 15:55:00,50.76,50.77,50.63,50.69,166870.0,49.2916,49.3013,49.1653,49.2236,166870.0
2021-04-21 09:30:00,50.42,50.54,50.37,50.42,302110.0,48.9614,49.0779,48.9129,48.9614,302110.0
2021-04-21 09:35:00,50.43,50.55,50.37,50.45,179652.0,48.9711,49.0877,48.9129,48.9905,179652.0
2021-04-21 09:40:00,50.44,50.63,50.38,50.63,185052.0,48.9808,49.1653,48.9226,49.1653,185052.0
2021-04-21 09:45:00,50.62,50.92,50.61,50.88,139658.0,49.1556,49.447,49.1459,49.4081,139658.0
2021-04-21 09:50:00,50.88,50.99,50.88,50.93,172218.0,49.4081,49.5149,49.4081,49.4567,172218.0
2021-04-21 09:55:00,50.94,51.13,50.91,51.12,206794.0,49.4664,49.6509,49.4372,49.6412,206794.0
2021-04-21 10:00:00,51.12,51.16,51.07,51.07,158402.0,49.6412,49.68,49.5926,49.5926,158402.0
2021-04-21 10:05:00,51.06,51.09,50.99,51.05,72882.0,49.5829,49.612,49.5149,49.5732,72882.0
2021-04-21 10:10:00,51.03,51.11,51.01,51.02,55926.0,49.5538,49.6315,49.5343,49.5441,55926.0
2021-04-21 10:15:00,51.03,51.15,50.96,51.07,66916.0,49.5538,49.6703,49.4858,49.5926,66916.0
2021-04-21 10:20:00,51.06,51.26,51.0,51.26,86992.0,49.5829,49.7771,49.5246,49.7771,86992.0
2021-04-21 10:25:00,51.27,51.37,51.24,51.33,123188.0,49.7868,49.8839,49.7577,49.8451,123188.0
2021-04-21 10:30:00,51.33,51.34,51.16,51.18,79268.0,49.8451,49.8548,49.68,49.6994,79268.0
2021-04-21 10:35:00,51.2,51.29,51.17,51.17,45514.0,49.7189,49.8062,49.6897,49.6897,45514.0
2021-04-21 10:40:00,51.2,51.27,51.18,51.26,38080.0,49.7189,49.7868,49.6994,49.7771,38080.0
2021-04-21 10:45:00,51.28,51.3,51.2,51.26,70798.0,49.7965,49.816,49.7189,49.7771,70798.0
2021-04-21 10:50:00,51.22,51.27,51.17,51.19,58420.0,49.7383,49.7868,49.6897,49.7091,58420.0
2021-04-21 10:55:00,51.18,51.25,51.12,51.25,51842.0,49.6994,49.7674,49.6412,49.7674,51842.0
2021-04-21 11:00:00,51.26,51.4,51.2,51.35,99750.0,49.7771,49.9131,49.7189,49.8645,99750.0
2021-04-21 11:05:00,51.35,51.36,51.3,51.32,32806.0,49.8645,49.8742,49.816,49.8354,32806.0
2021-04-21 11:10:00,51.32,51.46,51.3,51.42,84922.0,49.8354,49.9713,49.816,49.9325,84922.0
2021-04-21 11:15:00,51.4,51.44,51.39,51.41,108434.0,49.9131,49.9519,49.9034,49.9228,108434.0
2021-04-21 11:20:00,51.41,51.43,51.35,51.37,72378.0,49.9228,49.9422,49.8645,49.8839,72378.0
2021-04-21 11:25:00,51.36,51.43,51.35,51.41,55928.0,49.8742,49.9422,49.8645,49.9228,55928.0
2021-04-21 11:30:00,51.41,51.52,51.4,51.51,197774.0,49.9228,50.0296,49.9131,50.0199,197774.0
2021-04-21 11:35:00,51.51,51.51,51.44,51.48,67008.0,50.0199,50.0199,49.9519,49.9908,67008.0
2021-04-21 11:40:00,51.49,51.54,51.47,51.54,35468.0,50.0005,50.049,49.981,50.049,35468.0
2021-04-21 11:45:00,51.54,51.55,51.49,51.53,46860.0,50.049,50.0587,50.0005,50.0393,46860.0
2021-04-21 11:50:00,51.53,51.57,51.51,51.57,29336.0,50.0393,50.0781,50.0199,50.0781,29336.0
2021-04-21 11:55:00,51.57,51.67,51.57,51.67,127064.0,50.0781,50.1753,50.0781,50.1753,127064.0
2021-04-21 12:00:00,51.67,51.67,51.62,51.66,20356.0,50.1753,50.1753,50.1267,50.1655,20356.0
2021-04-21 12:05:00,51.65,51.66,51.59,51.63,64766.0,50.1558,50.1655,50.0976,50.1364,64766.0
2021-04-21 12:10:00,51.63,51.63,51.6,51.6,37200.0,50.1364,50.1364,50.1073,50.1073,37200.0
2021-04-21 12:15:00,51.6,51.65,51.58,51.64,48064.0,50.1073,50.1558,50.0879,50.1461,48064.0
2021-04-21 12:20:00,51.65,51.65,51.6,51.6,17790.0,50.1558,50.1558,50.1073,50.1073,17790.0
2021-04-21 12:25:00,51.61,51.62,51.52,51.52,55166.0,50.117,50.1267,50.0296,50.0296,55166.0
2021-04-21 12:30:00,51.54,51.57,51.51,51.51,33086.0,50.049,50.0781,50.0199,50.0199,33086.0
2021-04-21 12:35:00,51.52,51.55,51.52,51.54,24606.0,50.0296,50.0587,50.0296,50.049,24606.0
2021-04-21 12:40:00,51.54,51.58,51.54,51.55,36568.0,50.049,50.0879,50.049,50.0587,36568.0
2021-04-21 12:45:00,51.56,51.57,51.49,51.5,46996.0,50.0684,50.0781,50.0005,50.0102,46996.0
2021-04-21 12:50:00,51.5,51.55,51.48,51.51,42048.0,50.0102,50.0587,49.9908,50.0199,42048.0
2021-04-21 12:55:00,51.52,51.52,51.47,51.5,43502.0,50.0296,50.0296,49.981,50.0102,43502.0
2021-04-21 13:00:00,51.51,51.57,51.51,51.53,42106.0,50.0199,50.0781,50.0199,50.0393,42106.0
2021-04-21 13:05:00,51.55,51.62,51.51,51.62,40050.0,50.0587,50.1267,50.0199,50.1267,40050.0
2021-04-21 13:10:00,51.6,51.65,51.59,51.62,52662.0,50.1073,50.1558,50.0976,50.1267,52662.0
2021-04-21 13:15:00,51.6,51.66,51.6,51.65,56494.0,50.1073,50.1655,50.1073,50.1558,56494.0
2021-04-21 13:20:00,51.66,51.68,51.63,51.67,72652.0,50.1655,50.185,50.1364,50.1753,72652.0
2021-04-21 13:25:00,51.66,51.66,51.6,51.6,81620.0,50.1655,50.1655,50.1073,50.1073,81620.0
2021-04-21 13:30:00,51.6,51.68,51.6,51.64,46474.0,50.1073,50.185,50.1073,50.1461,46474.0
2021-04-21 13:35:00,51.65,51.65,51.62,51.64,26800.0,50.1558,50.1558,50.1267,50.1461,26800.0
2021-04-21 13:40:00,51.63,51.66,51.63,51.65,22122.0,50.1364,50.1655,50.1364,50.1558,22122.0
2021-04-21 13:45:00,51.62,51.66,51.6,51.62,33140.0,50.1267,50.1655,50.1073,50.1267,33140.0
2021-04-21 13:50:00,51.62,51.66,51.61,51.66,20414.0,50.1267,50.1655,50.117,50.1655,20414.0
2021-04-21 13:55:00,51.66,51.68,51.65,51.67,543212.0,50.1655,50.185,50.1558,50.1753,543212.0
2021-04-21 14:00:00,51.67,51.77,51.67,51.73,82652.0,50.1753,50.2724,50.1753,50.2335,82652.0
2021-04-21 14:05:00,51.73,51.77,51.73,51.74,95258.0,50.2335,50.2724,50.2335,50.2432,95258.0
2021-04-21 14:10:00,51.74,51.78,51.73,51.77,32418.0,50.2432,50.2821,50.2335,50.2724,32418.0
2021-04-21 14:15:00,51.76,51.8,51.74,51.74,32206.0,50.2627,50.3015,50.2432,50.2432,32206.0
2021-04-21 14:20:00,51.74,51.74,51.65,51.65,52426.0,50.2432,50.2432,50.1558,50.1558,52426.0
2021-04-21 14:25:00,51.66,51.72,51.66,51.68,19608.0,50.1655,50.2238,50.1655,50.185,19608.0
2021-04-21 14:30:00,51.68,51.76,51.68,51.74,48238.0,50.185,50.2627,50.185,50.2432,48238.0
2021-04-21 14:35:00,51.74,51.77,51.73,51.74,34270.0,50.2432,50.2724,50.2335,50.2432,34270.0
2021-04-21 14:40:00,51.73,51.74,51.63,51.65,61906.0,50.2335,50.2432,50.1364,50.1558,61906.0
2021-04-21 14:45:00,51.65,51.69,51.62,51.65,51546.0,50.1558,50.1947,50.1267,50.1558,51546.0
2021-04-21 14:50:00,51.65,51.7,51.64,51.7,41496.0,50.1558,50.2044,50.1461,50.2044,41496.0
2021-04-21 14:55:00,51.7,51.7,51.65,51.69,24866.0,50.2044,50.2044,50.1558,50.1947,24866.0
2021-04-21 15:00:00,51.68,51.71,51.64,51.68,12660.0,50.185,50.2141,50.1461,50.185,12660.0
2021-04-21 15:05:00,51.68,51.69,51.65,51.66,29626.0,50.185,50.1947,50.1558,50.1655,29626.0
2021-04-21 15:10:00,51.66,51.77,51.66,51.74,51962.0,50.1655,50.2724,50.1655,50.2432,51962.0
2021-04-21 15:15:00,51.76,51.76,51.7,51.76,30922.0,50.2627,50.2627,50.2044,50.2627,30922.0
2021-04-21 15:20:00,51.77,51.77,51.74,51.77,65134.0,50.2724,50.2724,50.2432,50.2724,65134.0
2021-04-21 15:25:00,51.77,51.79,51.74,51.75,38302.0,50.2724,50.2918,50.2432,50.2529,38302.0
2021-04-21 15:30:00,51.76,51.99,51.76,51.99,262156.0,50.2627,50.486,50.2627,50.486,262156.0
2021-04-21 15:35:00,51.99,52.06,51.98,51.98,116188.0,50.486,50.554,50.4763,50.4763,116188.0
2021-04-21 15:40:00,51.98,52.06,51.96,52.05,79730.0,50.4763,50.554,50.4569,50.5443,79730.0
2021-04-21 15:45:00,52.05,52.13,52.05,52.13,90188.0,50.5443,50.6219,50.5443,50.6219,90188.0
2021-04-21 15:50:00,52.14,52.17,52.02,52.1,218462.0,50.6317,50.6608,50.5151,50.5928,218462.0
2021-04-21 15:55:00,52.12,52.14,52.04,52.11,194976.0,50.6122,50.6317,50.5346,50.6025,194976.0
2021-04-22 09:30:00,52.02,52.03,51.73,51.77,260726.0,50.5151,50.5248,50.2335,50.2724,260726.0
2021-04-22 09:35:00,51.76,51.84,51.69,51.72,150818.0,50.2627,50.3403,50.1947,50.2238,150818.0
2021-04-22 09:40:00,51.74,51.75,51.58,51.66,118762.0,50.2432,50.2529,50.0879,50.1655,118762.0
2021-04-22 09:45:00,51.67,51.72,51.6,51.71,61660.0,50.1753,50.2238,50.1073,50.2141,61660.0
2021-04-22 09:50:00,51.71,51.79,51.63,51.68,102760.0,50.2141,50.2918,50.1364,50.185,102760.0
2021-04-22 09:55:00,51.69,51.82,51.66,51.8,66892.0,50.1947,50.3209,50.1655,50.3015,66892.0
2021-04-22 10:00:00,51.79,51.79,51.51,51.6,168406.0,50.2918,50.2918,50.0199,50.1073,168406.0
2021-04-22 10:05:00,51.61,51.86,51.6,51.85,92510.0,50.117,50.3598,50.1073,50.35,92510.0
2021-04-22 10:10:00,51.84,51.88,51.79,51.83,45586.0,50.3403,50.3792,50.2918,50.3306,45586.0
2021-04-22 10:15:00,51.85,51.85,51.69,51.75,47718.0,50.35,50.35,50.1947,50.2529,47718.0
2021-04-22 10:20:00,51.76,51.79,51.7,51.76,64388.0,50.2627,50.2918,50.2044,50.2627,64388.0
2021-04-22 10:25:00,51.77,51.87,51.77,51.81,58166.0,50.2724,50.3695,50.2724,50.3112,58166.0
2021-04-22 10:30:00,51.82,52.04,51.8,52.04,101950.0,50.3209,50.5346,50.3015,50.5346,101950.0
2021-04-22 10:35:00,52.04,52.04,51.94,51.99,454424.0,50.5346,50.5346,50.4374,50.486,454424.0
2021-04-22 10:40:00,51.99,52.04,51.95,51.97,57714.0,50.486,50.5346,50.4472,50.4666,57714.0
2021-04-22 10:45:00,51.98,52.07,51.98,52.06,61786.0,50.4763,50.5637,50.4763,50.554,61786.0
2021-04-22 10:50:00,52.06,52.12,51.99,52.06,41150.0,50.554,50.6122,50.486,50.554,41150.0
2021-04-22 10:55:00,52.06,52.06,51.97,52.01,41484.0,50.554,50.554,50.4666,50.5054,41484.0
2021-04-22 11:00:00,52.02,52.07,52.0,52.01,29372.0,50.5151,50.5637,50.4957,50.5054,29372.0
2021-04-22 11:05:00,52.02,52.16,52.02,52.15,74962.0,50.5151,50.6511,50.5151,50.6414,74962.0
2021-04-22 11:10:00,52.13,52.13,52.06,52.1,40506.0,50.6219,50.6219,50.554,50.5928,40506.0
2021-04-22 11:15:00,52.1,52.11,52.08,52.1,19994.0,50.5928,50.6025,50.5734,50.5928,19994.0
2021-04-22 11:20:00,52.1,52.13,52.05,52.1,44474.0,50.5928,50.6219,50.5443,50.5928,44474.0
2021-04-22 11:25:00,52.1,52.13,52.02,52.02,74828.0,50.5928,50.6219,50.5151,50.5151,74828.0
2021-04-22 11:30:00,52.02,52.21,51.97,52.19,117658.0,50.5151,50.6996,50.4666,50.6802,117658.0
2021-04-22 11:35:00,52.2,52.24,52.12,52.13,105264.0,50.6899,50.7288,50.6122,50.6219,105264.0
2021-04-22 11:40:00,52.13,52.13,52.09,52.13,75458.0,50.6219,50.6219,50.5831,50.6219,75458.0
2021-04-22 11:45:00,52.13,52.13,52.08,52.1,18054.0,50.6219,50.6219,50.5734,50.5928,18054.0
2021-04-22 11:50:00,52.1,52.17,52.1,52.13,54834.0,50.5928,50.6608,50.5928,50.6219,54834.0
2021-04-22 11:55:00,52.13,52.15,52.07,52.1,30422.0,50.6219,50.6414,50.5637,50.5928,30422.0
2021-04-22 12:00:00,52.1,52.1,52.05,52.05,29712.0,50.5928,50.5928,50.5443,50.5443,29712.0
2021-04-22 12:05:00,52.05,52.05,51.99,51.99,56890.0,50.5443,50.5443,50.486,50.486,56890.0
2021-04-22 12:10:00,52.0,52.02,51.98,52.02,37090.0,50.4957,50.5151,50.4763,50.5151,37090.0
2021-04-22 12:15:00,52.03,52.1,52.02,52.09,37256.0,50.5248,50.5928,50.5151,50.5831,37256.0
2021-04-22 12:20:00,52.09,52.19,52.09,52.18,122842.0,50.5831,50.6802,50.5831,50.6705,122842.0
2021-04-22 12:25:00,52.19,52.21,52.16,52.21,37544.0,50.6802,50.6996,50.6511,50.6996,37544.0
2021-04-22 12:30:00,52.21,52.27,52.21,52.26,63948.0,50.6996,50.7579,50.6996,50.7482,63948.0
2021-04-22 12:35:00,52.26,52.3,52.26,52.29,78376.0,50.7482,50.787,50.7482,50.7773,78376.0
2021-04-22 12:40:00,52.29,52.29,52.26,52.26,33646.0,50.7773,50.7773,50.7482,50.7482,33646.0
2021-04-22 12:45:00,52.26,52.29,52.25,52.28,42402.0,50.7482,50.7773,50.7385,50.7676,42402.0
2021-04-22 12:50:00,52.29,52.29,52.26,52.27,129524.0,50.7773,50.7773,50.7482,50.7579,129524.0
2021-04-22 12:55:00,52.27,52.35,52.27,52.35,45892.0,50.7579,50.8356,50.7579,50.8356,45892.0
2021-04-22 13:00:00,52.35,52.35,52.32,52.32,22338.0,50.8356,50.8356,50.8065,50.8065,22338.0
2021-04-22 13:05:00,52.32,52.33,51.54,51.71,418234.0,50.8065,50.8162,50.049,50.2141,418234.0
2021-04-22 13:10:00,51.68,51.68,51.2,51.59,431530.0,50.185,50.185,49.7189,50.0976,431530.0
2021-04-22 13:15:00,51.58,51.6,51.01,51.05,278296.0,50.0879,50.1073,49.5343,49.5732,278296.0
2021-04-22 13:20:00,51.02,51.48,50.99,51.42,544312.0,49.5441,49.9908,49.5149,49.9325,544312.0
2021-04-22 13:25:00,51.41,51.63,51.28,51.57,176476.0,49.9228,50.1364,49.7965,50.0781,176476.0
2021-04-22 13:30:00,51.57,51.6,51.35,51.59,127438.0,50.0781,50.1073,49.8645,50.0976,127438.0
2021-04-22 13:35:00,51.59,51.59,51.31,51.42,131574.0,50.0976,50.0976,49.8257,49.9325,131574.0
2021-04-22 13:40:00,51.38,51.38,50.84,50.84,218500.0,49.8936,49.8936,49.3693,49.3693,218500.0
2021-04-22 13:45:00,50.87,51.04,50.71,50.8,188726.0,49.3984,49.5635,49.243,49.3304,188726.0
2021-04-22 13:50:00,50.8,50.81,50.48,50.49,234658.0,49.3304,49.3401,49.0197,49.0294,234658.0
2021-04-22 13:55:00,50.46,50.67,50.38,50.49,256326.0,49.0003,49.2042,48.9226,49.0294,256326.0
2021-04-22 14:00:00,50.49,50.49,50.24,50.35,330702.0,49.0294,49.0294,48.7866,48.8934,330702.0
2021-04-22 14:05:00,50.37,50.69,50.26,50.63,330360.0,48.9129,49.2236,48.806,49.1653,330360.0
2021-04-22 14:10:00,50.63,50.76,50.5,50.76,106940.0,49.1653,49.2916,49.0391,49.2916,106940.0
2021-04-22 14:15:00,50.73,50.76,50.63,50.74,127382.0,49.2624,49.2916,49.1653,49.2722,127382.0
2021-04-22 14:20:00,50.74,50.76,50.59,50.69,62998.0,49.2722,49.2916,49.1265,49.2236,62998.0
2021-04-22 14:25:00,50.7,50.97,50.6,50.95,147676.0,49.2333,49.4955,49.1362,49.4761,147676.0
2021-04-22 14:30:00,50.93,50.97,50.86,50.88,64262.0,49.4567,49.4955,49.3887,49.4081,64262.0
2021-04-22 14:35:00,50.9,50.98,50.86,50.91,69748.0,49.4275,49.5052,49.3887,49.4372,69748.0
2021-04-22 14:40:00,50.89,51.08,50.87,51.08,93364.0,49.4178,49.6023,49.3984,49.6023,93364.0
2021-04-22 14:45:00,51.09,51.1,50.95,50.99,149044.0,49.612,49.6217,49.4761,49.5149,149044.0
2021-04-22 14:50:00,50.99,51.07,50.88,50.96,91662.0,49.5149,49.5926,49.4081,49.4858,91662.0
2021-04-22 14:55:00,50.96,51.08,50.93,50.93,63804.0,49.4858,49.6023,49.4567,49.4567,63804.0
2021-04-22 15:00:00,50.94,51.1,50.9,51.01,111512.0,49.4664,49.6217,49.4275,49.5343,111512.0
2021-04-22 15:05:00,51.01,51.01,50.64,50.69,194062.0,49.5343,49.5343,49.1751,49.2236,194062.0
2021-04-22 15:10:00,50.7,50.78,50.66,50.69,59218.0,49.2333,49.311,49.1945,49.2236,59218.0
2021-04-22 15:15:00,50.71,50.71,50.51,50.63,114690.0,49.243,49.243,49.0488,49.1653,114690.0
2021-04-22 15:20:00,50.63,50.67,50.49,50.49,160816.0,49.1653,49.2042,49.0294,49.0294,160816.0
2021-04-22 15:25:00,50.49,50.62,50.48,50.62,61066.0,49.0294,49.1556,49.0197,49.1556,61066.0
2021-04-22 15:30:00,50.6,50.82,50.59,50.8,141912.0,49.1362,49.3498,49.1265,49.3304,141912.0
2021-04-22 15:35:00,50.79,50.88,50.7,50.74,66590.0,49.3207,49.4081,49.2333,49.2722,66590.0
2021-04-22 15:40:00,50.76,50.85,50.65,50.66,199866.0,49.2916,49.379,49.1848,49.1945,199866.0
2021-04-22 15:45:00,50.67,50.95,50.65,50.69,166348.0,49.2042,49.4761,49.1848,49.2236,166348.0
2021-04-22 15:50:00,50.66,50.82,50.63,50.7,166650.0,49.1945,49.3498,49.1653,49.2333,166650.0
2021-04-22 15:55:00,50.73,50.78,50.59,50.68,313262.0,49.2624,49.311,49.1265,49.2139,313262.0
2021-04-23 09:30:00,50.88,51.06,50.86,51.05,174944.0,49.4081,49.5829,49.3887,49.5732,174944.0
2021-04-23 09:35:00,51.04,51.09,50.95,50.99,155538.0,49.5635,49.612,49.4761,49.5149,155538.0
2021-04-23 09:40:00,51.02,51.04,50.95,51.04,57796.0,49.5441,49.5635,49.4761,49.5635,57796.0
2021-04-23 09:45:00,51.04,51.13,50.91,51.12,128930.0,49.5635,49.6509,49.4372,49.6412,128930.0
2021-04-23 09:50:00,51.13,51.31,51.12,51.3,82068.0,49.6509,49.8257,49.6412,49.816,82068.0
2021-04-23 09:55:00,51.29,51.37,51.27,51.36,63026.0,49.8062,49.8839,49.7868,49.8742,63026.0
2021-04-23 10:00:00,51.37,51.45,51.34,51.44,83356.0,49.8839,49.9616,49.8548,49.9519,83356.0
2021-04-23 10:05:00,51.42,51.47,51.41,51.45,91846.0,49.9325,49.981,49.9228,49.9616,91846.0
2021-04-23 10:10:00,51.43,51.47,51.42,51.44,101170.0,49.9422,49.981,49.9325,49.9519,101170.0
2021-04-23 10:15:00,51.45,51.46,51.37,51.38,35502.0,49.9616,49.9713,49.8839,49.8936,35502.0
2021-04-23 10:20:00,51.38,51.42,51.35,51.4,45212.0,49.8936,49.9325,49.8645,49.9131,45212.0
2021-04-23 10:25:00,51.41,51.44,51.38,51.43,31028.0,49.9228,49.9519,49.8936,49.9422,31028.0
2021-04-23 10:30:00,51.43,51.71,51.38,51.68,494480.0,49.9422,50.2141,49.8936,50.185,494480.0
2021-04-23 10:35:00,51.67,51.74,51.66,51.7,120868.0,50.1753,50.2432,50.1655,50.2044,120868.0
2021-04-23 10:40:00,51.7,51.76,51.7,51.7,121134.0,50.2044,50.2627,50.2044,50.2044,121134.0
2021-04-23 10:45:00,51.69,51.83,51.67,51.77,80152.0,50.1947,50.3306,50.1753,50.2724,80152.0
2021-04-23 10:50:00,51.76,51.85,51.74,51.84,50794.0,50.2627,50.35,50.2432,50.3403,50794.0
2021-04-23 10:55:00,51.85,52.04,51.85,52.02,174644.0,50.35,50.5346,50.35,50.5151,174644.0
2021-04-23 11:00:00,52.04,52.04,51.92,51.95,152374.0,50.5346,50.5346,50.418,50.4472,152374.0
2021-04-23 11:05:00,51.95,52.02,51.9,51.9,73256.0,50.4472,50.5151,50.3986,50.3986,73256.0
2021-04-23 11:10:00,51.91,52.02,51.91,52.02,42612.0,50.4083,50.5151,50.4083,50.5151,42612.0
2021-04-23 11:15:00,52.02,52.15,52.02,52.12,167324.0,50.5151,50.6414,50.5151,50.6122,167324.0
2021-04-23 11:20:00,52.12,52.16,52.09,52.1,102348.0,50.6122,50.6511,50.5831,50.5928,102348.0
2021-04-23 11:25:00,52.1,52.15,52.09,52.09,57846.0,50.5928,50.6414,50.5831,50.5831,57846.0
2021-04-23 11:30:00,52.1,52.14,52.1,52.11,36256.0,50.5928,50.6317,50.5928,50.6025,36256.0
2021-04-23 11:35:00,52.12,52.13,52.1,52.1,58152.0,50.6122,50.6219,50.5928,50.5928,58152.0
2021-04-23 11:40:00,52.11,52.13,52.04,52.09,71358.0,50.6025,50.6219,50.5346,50.5831,71358.0
2021-04-23 11:45:00,52.09,52.21,52.09,52.21,198590.0,50.5831,50.6996,50.5831,50.6996,198590.0
2021-04-23 11:50:00,52.19,52.21,52.15,52.2,39090.0,50.6802,50.6996,50.6414,50.6899,39090.0
2021-04-23 11:55:00,52.2,52.21,52.13,52.14,40354.0,50.6899,50.6996,50.6219,50.6317,40354.0
2021-04-23 12:00:00,52.13,52.2,52.13,52.18,47976.0,50.6219,50.6899,50.6219,50.6705,47976.0
2021-04-23 12:05:00,52.2,52.23,52.19,52.23,28162.0,50.6899,50.7191,50.6802,50.7191,28162.0
2021-04-23 12:10:00,52.23,52.23,52.17,52.19,15012.0,50.7191,50.7191,50.6608,50.6802,15012.0
2021-04-23 12:15:00,52.18,52.23,52.18,52.21,33028.0,50.6705,50.7191,50.6705,50.6996,33028.0
2021-04-23 12:20:00,52.22,52.24,52.19,52.23,22664.0,50.7093,50.7288,50.6802,50.7191,22664.0
2021-04-23 12:25:00,52.22,52.22,52.18,52.18,25990.0,50.7093,50.7093,50.6705,50.6705,25990.0
2021-04-23 12:30:00,52.19,52.27,52.19,52.26,75286.0,50.6802,50.7579,50.6802,50.7482,75286.0
2021-04-23 12:35:00,52.26,52.27,52.23,52.23,25874.0,50.7482,50.7579,50.7191,50.7191,25874.0
2021-04-23 12:40:00,52.25,52.35,52.25,52.33,53400.0,50.7385,50.8356,50.7385,50.8162,53400.0
2021-04-23 12:45:00,52.33,52.47,52.32,52.47,65516.0,50.8162,50.9521,50.8065,50.9521,65516.0
2021-04-23 12:50:00,52.47,52.51,52.47,52.49,65068.0,50.9521,50.991,50.9521,50.9715,65068.0
2021-04-23 12:55:00,52.5,52.51,52.42,52.45,88786.0,50.9812,50.991,50.9036,50.9327,88786.0
2021-04-23 13:00:00,52.46,52.47,52.39,52.41,47810.0,50.9424,50.9521,50.8744,50.8938,47810.0
2021-04-23 13:05:00,52.42,52.47,52.42,52.44,35226.0,50.9036,50.9521,50.9036,50.923,35226.0
2021-04-23 13:10:00,52.45,52.47,52.42,52.42,36456.0,50.9327,50.9521,50.9036,50.9036,36456.0
2021-04-23 13:15:00,52.43,52.45,52.42,52.43,36554.0,50.9133,50.9327,50.9036,50.9133,36554.0
2021-04-23 13:20:00,52.42,52.44,52.4,52.41,39480.0,50.9036,50.923,50.8841,50.8938,39480.0
2021-04-23 13:25:00,52.41,52.42,52.37,52.42,57228.0,50.8938,50.9036,50.855,50.9036,57228.0
2021-04-23 13:30:00,52.43,52.47,52.42,52.45,33968.0,50.9133,50.9521,50.9036,50.9327,33968.0
2021-04-23 13:35:00,52.46,52.49,52.46,52.49,311092.0,50.9424,50.9715,50.9424,50.9715,311092.0
2021-04-23 13:40:00,52.49,52.55,52.49,52.51,34948.0,50.9715,51.0298,50.9715,50.991,34948.0
2021-04-23 13:45:00,52.49,52.49,52.44,52.46,41248.0,50.9715,50.9715,50.923,50.9424,41248.0
2021-04-23 13:50:00,52.45,52.46,52.41,52.42,46998.0,50.9327,50.9424,50.8938,50.9036,46998.0
2021-04-23 13:55:00,52.42,52.44,52.41,52.42,20600.0,50.9036,50.923,50.8938,50.9036,20600.0
2021-04-23 14:00:00,52.41,52.46,52.4,52.44,105092.0,50.8938,50.9424,50.8841,50.923,105092.0
2021-04-23 14:05:00,52.44,52.49,52.43,52.46,32438.0,50.923,50.9715,50.9133,50.9424,32438.0
2021-04-23 14:10:00,52.47,52.49,52.46,52.46,29052.0,50.9521,50.9715,50.9424,50.9424,29052.0
2021-04-23 14:15:00,52.46,52.47,52.38,52.39,45252.0,50.9424,50.9521,50.8647,50.8744,45252.0
2021-04-23 14:20:00,52.4,52.41,52.38,52.38,26244.0,50.8841,50.8938,50.8647,50.8647,26244.0
2021-04-23 14:25:00,52.39,52.41,52.32,52.41,82586.0,50.8744,50.8938,50.8065,50.8938,82586.0
2021-04-23 14:30:00,52.42,52.44,52.4,52.42,19288.0,50.9036,50.923,50.8841,50.9036,19288.0
2021-04-23 14:35:00,52.42,52.43,52.38,52.42,26988.0,50.9036,50.9133,50.8647,50.9036,26988.0
2021-04-23 14:40:00,52.43,52.49,52.42,52.47,32402.0,50.9133,50.9715,50.9036,50.9521,32402.0
2021-04-23 14:45:00,52.47,52.49,52.44,52.49,33056.0,50.9521,50.9715,50.923,50.9715,33056.0
2021-04-23 14:50:00,52.48,52.58,52.48,52.58,76448.0,50.9618,51.0589,50.9618,51.0589,76448.0
2021-04-23 14:55:00,52.57,52.61,52.53,52.54,119340.0,51.0492,51.0881,51.0104,51.0201,119340.0
2021-04-23 15:00:00,52.55,52.57,52.48,52.49,134822.0,51.0298,51.0492,50.9618,50.9715,134822.0
2021-04-23 15:05:00,52.49,52.58,52.49,52.55,44992.0,50.9715,51.0589,50.9715,51.0298,44992.0
2021-04-23 15:10:00,52.54,52.6,52.54,52.6,70848.0,51.0201,51.0784,51.0201,51.0784,70848.0
2021-04-23 15:15:00,52.6,52.62,52.58,52.61,23358.0,51.0784,51.0978,51.0589,51.0881,23358.0
2021-04-23 15:20:00,52.62,52.69,52.6,52.68,60540.0,51.0978,51.1657,51.0784,51.156,60540.0
2021-04-23 15:25:00,52.67,52.72,52.66,52.69,70168.0,51.1463,51.1949,51.1366,51.1657,70168.0
2021-04-23 15:30:00,52.69,52.82,52.69,52.82,92760.0,51.1657,51.292,51.1657,51.292,92760.0
2021-04-23 15:35:00,52.81,52.85,52.74,52.76,101308.0,51.2823,51.3211,51.2143,51.2337,101308.0
2021-04-23 15:40:00,52.76,52.77,52.6,52.6,235038.0,51.2337,51.2434,51.0784,51.0784,235038.0
2021-04-23 15:45:00,52.6,52.6,52.48,52.53,99742.0,51.0784,51.0784,50.9618,51.0104,99742.0
2021-04-23 15:50:00,52.55,52.55,52.35,52.39,239050.0,51.0298,51.0298,50.8356,50.8744,239050.0
2021-04-23 15:55:00,52.38,52.41,52.28,52.29,176494.0,50.8647,50.8938,50.7676,50.7773,176494.0
2021-04-26 09:30:00,52.57,52.68,52.54,52.62,288612.0,51.0492,51.156,51.0201,51.0978,288612.0
2021-04-26 09:35:00,52.59,52.73,52.59,52.69,90654.0,51.0686,51.2046,51.0686,51.1657,90654.0
2021-04-26 09:40:00,52.69,52.76,52.62,52.73,112938.0,51.1657,51.2337,51.0978,51.2046,112938.0
2021-04-26 09:45:00,52.73,52.75,52.69,52.71,67926.0,51.2046,51.224,51.1657,51.1852,67926.0
2021-04-26 09:50:00,52.71,52.71,52.48,52.55,250404.0,51.1852,51.1852,50.9618,51.0298,250404.0
2021-04-26 09:55:00,52.57,52.71,52.57,52.66,203116.0,51.0492,51.1852,51.0492,51.1366,203116.0
2021-04-26 10:00:00,52.66,52.79,52.65,52.76,100082.0,51.1366,51.2629,51.1269,51.2337,100082.0
2021-04-26 10:05:00,52.76,52.83,52.76,52.81,87516.0,51.2337,51.3017,51.2337,51.2823,87516.0
2021-04-26 10:10:00,52.8,52.85,52.76,52.82,99054.0,51.2726,51.3211,51.2337,51.292,99054.0
2021-04-26 10:15:00,52.82,52.83,52.63,52.74,185728.0,51.292,51.3017,51.1075,51.2143,185728.0
2021-04-26 10:20:00,52.73,52.81,52.72,52.79,163792.0,51.2046,51.2823,51.1949,51.2629,163792.0
2021-04-26 10:25:00,52.8,52.81,52.67,52.7,176608.0,51.2726,51.2823,51.1463,51.1755,176608.0
2021-04-26 10:30:00,52.73,52.74,52.67,52.7,58770.0,51.2046,51.2143,51.1463,51.1755,58770.0
2021-04-26 10:35:00,52.7,52.73,52.66,52.73,16280.0,51.1755,51.2046,51.1366,51.2046,16280.0
2021-04-26 10:40:00,52.72,52.73,52.67,52.69,36900.0,51.1949,51.2046,51.1463,51.1657,36900.0
2021-04-26 10:45:00,52.67,52.73,52.63,52.72,28608.0,51.1463,51.2046,51.1075,51.1949,28608.0
2021-04-26 10:50:00,52.7,52.78,52.66,52.69,50140.0,51.1755,51.2531,51.1366,51.1657,50140.0
2021-04-26 10:55:00,52.69,52.72,52.67,52.68,28176.0,51.1657,51.1949,51.1463,51.156,28176.0
2021-04-26 11:00:00,52.68,52.83,52.68,52.8,51142.0,51.156,51.3017,51.156,51.2726,51142.0
2021-04-26 11:05:00,52.81,52.82,52.77,52.8,32458.0,51.2823,51.292,51.2434,51.2726,32458.0
2021-04-26 11:10:00,52.79,52.83,52.77,52.8,86052.0,51.2629,51.3017,51.2434,51.2726,86052.0
2021-04-26 11:15:00,52.8,52.83,52.72,52.76,116704.0,51.2726,51.3017,51.1949,51.2337,116704.0
2021-04-26 11:20:00,52.77,52.8,52.77,52.79,55444.0,51.2434,51.2726,51.2434,51.2629,55444.0
2021-04-26 11:25:00,52.79,52.79,52.74,52.76,10688.0,51.2629,51.2629,51.2143,51.2337,10688.0
2021-04-26 11:30:00,52.75,52.76,52.71,52.72,58830.0,51.224,51.2337,51.1852,51.1949,58830.0
2021-04-26 11:35:00,52.72,52.76,52.71,52.72,49410.0,51.1949,51.2337,51.1852,51.1949,49410.0
2021-04-26 11:40:00,52.72,52.73,52.69,52.69,32818.0,51.1949,51.2046,51.1657,51.1657,32818.0
2021-04-26 11:45:00,52.7,52.72,52.65,52.66,41066.0,51.1755,51.1949,51.1269,51.1366,41066.0
2021-04-26 11:50:00,52.66,52.69,52.64,52.69,23092.0,51.1366,51.1657,51.1172,51.1657,23092.0
2021-04-26 11:55:00,52.69,52.69,52.63,52.66,35466.0,51.1657,51.1657,51.1075,51.1366,35466.0
2021-04-26 12:00:00,52.67,52.69,52.6,52.65,40552.0,51.1463,51.1657,51.0784,51.1269,40552.0
2021-04-26 12:05:00,52.65,52.66,52.52,52.55,108792.0,51.1269,51.1366,51.0007,51.0298,108792.0
2021-04-26 12:10:00,52.55,52.6,52.52,52.57,67016.0,51.0298,51.0784,51.0007,51.0492,67016.0
2021-04-26 12:15:00,52.55,52.57,52.54,52.57,22810.0,51.0298,51.0492,51.0201,51.0492,22810.0
2021-04-26 12:20:00,52.55,52.6,52.55,52.6,48428.0,51.0298,51.0784,51.0298,51.0784,48428.0
2021-04-26 12:25:00,52.58,52.59,52.51,52.56,71874.0,51.0589,51.0686,50.991,51.0395,71874.0
2021-04-26 12:30:00,52.55,52.59,52.54,52.59,21230.0,51.0298,51.0686,51.0201,51.0686,21230.0
2021-04-26 12:35:00,52.6,52.63,52.6,52.63,32824.0,51.0784,51.1075,51.0784,51.1075,32824.0
2021-04-26 12:40:00,52.63,52.69,52.63,52.69,66214.0,51.1075,51.1657,51.1075,51.1657,66214.0
2021-04-26 12:45:00,52.69,52.7,52.65,52.66,43138.0,51.1657,51.1755,51.1269,51.1366,43138.0
2021-04-26 12:50:00,52.64,52.67,52.62,52.67,39426.0,51.1172,51.1463,51.0978,51.1463,39426.0
2021-04-26 12:55:00,52.67,52.67,52.61,52.62,27158.0,51.1463,51.1463,51.0881,51.0978,27158.0
2021-04-26 13:00:00,52.63,52.66,52.62,52.63,53054.0,51.1075,51.1366,51.0978,51.1075,53054.0
2021-04-26 13:05:00,52.62,52.63,52.58,52.59,30414.0,51.0978,51.1075,51.0589,51.0686,30414.0
2021-04-26 13:10:00,52.58,52.64,52.56,52.63,21744.0,51.0589,51.1172,51.0395,51.1075,21744.0
2021-04-26 13:15:00,52.63,52.63,52.55,52.58,16352.0,51.1075,51.1075,51.0298,51.0589,16352.0
2021-04-26 13:20:00,52.56,52.57,52.52,52.55,20928.0,51.0395,51.0492,51.0007,51.0298,20928.0
2021-04-26 13:25:00,52.55,52.59,52.52,52.55,58032.0,51.0298,51.0686,51.0007,51.0298,58032.0
2021-04-26 13:30:00,52.56,52.59,52.53,52.55,20634.0,51.0395,51.0686,51.0104,51.0298,20634.0
2021-04-26 13:35:00,52.55,52.59,52.52,52.57,8068.0,51.0298,51.0686,51.0007,51.0492,8068.0
2021-04-26 13:40:00,52.55,52.58,52.54,52.57,19332.0,51.0298,51.0589,51.0201,51.0492,19332.0
2021-04-26 13:45:00,52.57,52.66,52.57,52.64,36184.0,51.0492,51.1366,51.0492,51.1172,36184.0
2021-04-26 13:50:00,52.64,52.66,52.6,52.64,18954.0,51.1172,51.1366,51.0784,51.1172,18954.0
2021-04-26 13:55:00,52.63,52.67,52.62,52.67,30988.0,51.1075,51.1463,51.0978,51.1463,30988.0
2021-04-26 14:00:00,52.67,52.73,52.67,52.7,148430.0,51.1463,51.2046,51.1463,51.1755,148430.0
2021-04-26 14:05:00,52.69,52.73,52.69,52.72,28458.0,51.1657,51.2046,51.1657,51.1949,28458.0
2021-04-26 14:10:00,52.71,52.72,52.68,52.68,37096.0,51.1852,51.1949,51.156,51.156,37096.0
2021-04-26 14:15:00,52.67,52.72,52.67,52.71,23084.0,51.1463,51.1949,51.1463,51.1852,23084.0
2021-04-26 14:20:00,52.72,52.74,52.7,52.74,52468.0,51.1949,51.2143,51.1755,51.2143,52468.0
2021-04-26 14:25:00,52.74,52.75,52.71,52.75,14356.0,51.2143,51.224,51.1852,51.224,14356.0
2021-04-26 14:30:00,52.74,52.78,52.74,52.77,29178.0,51.2143,51.2531,51.2143,51.2434,29178.0
2021-04-26 14:35:00,52.77,52.77,52.73,52.74,36184.0,51.2434,51.2434,51.2046,51.2143,36184.0
2021-04-26 14:40:00,52.76,52.77,52.74,52.77,14992.0,51.2337,51.2434,51.2143,51.2434,14992.0
2021-04-26 14:45:00,52.79,52.81,52.76,52.81,15880.0,51.2629,51.2823,51.2337,51.2823,15880.0
2021-04-26 14:50:00,52.81,52.82,52.79,52.81,26676.0,51.2823,51.292,51.2629,51.2823,26676.0
2021-04-26 14:55:00,52.8,52.82,52.8,52.81,14698.0,51.2726,51.292,51.2726,51.2823,14698.0
2021-04-26 15:00:00,52.82,52.83,52.77,52.8,84296.0,51.292,51.3017,51.2434,51.2726,84296.0
2021-04-26 15:05:00,52.8,52.84,52.79,52.83,27648.0,51.2726,51.3114,51.2629,51.3017,27648.0
2021-04-26 15:10:00,52.83,52.84,52.8,52.81,24530.0,51.3017,51.3114,51.2726,51.2823,24530.0
2021-04-26 15:15:00,52.81,52.83,52.8,52.83,32408.0,51.2823,51.3017,51.2726,51.3017,32408.0
2021-04-26 15:20:00,52.82,52.85,52.8,52.82,38270.0,51.292,51.3211,51.2726,51.292,38270.0
2021-04-26 15:25:00,52.82,52.83,52.48,52.51,107566.0,51.292,51.3017,50.9618,50.991,107566.0
2021-04-26 15:30:00,52.51,52.57,52.39,52.53,192734.0,50.991,51.0492,50.8744,51.0104,192734.0
2021-04-26 15:35:00,52.56,52.7,52.56,52.66,133502.0,51.0395,51.1755,51.0395,51.1366,133502.0
2021-04-26 15:40:00,52.66,52.74,52.65,52.72,41486.0,51.1366,51.2143,51.1269,51.1949,41486.0
2021-04-26 15:45:00,52.7,52.7,52.46,52.47,114088.0,51.1755,51.1755,50.9424,50.9521,114088.0
2021-04-26 15:50:00,52.49,52.65,52.48,52.63,73622.0,50.9715,51.1269,50.9618,51.1075,73622.0
2021-04-26 15:55:00,52.64,52.66,52.5,52.66,284058.0,51.1172,51.1366,50.9812,51.1366,284058.0
2021-04-27 09:30:00,52.75,52.77,52.62,52.67,169476.0,51.224,51.2434,51.0978,51.1463,169476.0
2021-04-27 09:35:00,52.67,52.72,52.35,52.37,237326.0,51.1463,51.1949,50.8356,50.855,237326.0
2021-04-27 09:40:00,52.38,52.44,52.32,52.42,94810.0,50.8647,50.923,50.8065,50.9036,94810.0
2021-04-27 09:45:00,52.4,52.43,52.34,52.4,58950.0,50.8841,50.9133,50.8259,50.8841,58950.0
2021-04-27 09:50:00,52.37,52.47,52.33,52.43,171332.0,50.855,50.9521,50.8162,50.9133,171332.0
2021-04-27 09:55:00,52.43,52.44,52.32,52.34,74674.0,50.9133,50.923,50.8065,50.8259,74674.0
2021-04-27 10:00:00,52.33,52.49,52.23,52.4,245360.0,50.8162,50.9715,50.7191,50.8841,245360.0
2021-04-27 10:05:00,52.37,52.48,52.37,52.46,58350.0,50.855,50.9618,50.855,50.9424,58350.0
2021-04-27 10:10:00,52.46,52.48,52.34,52.39,67688.0,50.9424,50.9618,50.8259,50.8744,67688.0
2021-04-27 10:15:00,52.38,52.38,52.14,52.33,137856.0,50.8647,50.8647,50.6317,50.8162,137856.0
2021-04-27 10:20:00,52.32,52.38,52.26,52.33,30226.0,50.8065,50.8647,50.7482,50.8162,30226.0
2021-04-27 10:25:00,52.31,52.47,52.28,52.47,60600.0,50.7967,50.9521,50.7676,50.9521,60600.0
2021-04-27 10:30:00,52.48,52.49,52.42,52.45,56978.0,50.9618,50.9715,50.9036,50.9327,56978.0
2021-04-27 10:35:00,52.45,52.47,52.25,52.27,70494.0,50.9327,50.9521,50.7385,50.7579,70494.0
2021-04-27 10:40:00,52.27,52.38,52.22,52.38,57556.0,50.7579,50.8647,50.7093,50.8647,57556.0
2021-04-27 10:45:00,52.36,52.52,52.34,52.48,74250.0,50.8453,51.0007,50.8259,50.9618,74250.0
2021-04-27 10:50:00,52.46,52.48,52.4,52.48,56736.0,50.9424,50.9618,50.8841,50.9618,56736.0
2021-04-27 10:55:00,52.46,52.5,52.45,52.47,41314.0,50.9424,50.9812,50.9327,50.9521,41314.0
2021-04-27 11:00:00,52.45,52.52,52.4,52.41,47650.0,50.9327,51.0007,50.8841,50.8938,47650.0
2021-04-27 11:05:00,52.4,52.49,52.38,52.46,55354.0,50.8841,50.9715,50.8647,50.9424,55354.0
2021-04-27 11:10:00,52.46,52.52,52.46,52.5,40288.0,50.9424,51.0007,50.9424,50.9812,40288.0
2021-04-27 11:15:00,52.51,52.54,52.46,52.46,70960.0,50.991,51.0201,50.9424,50.9424,70960.0
2021-04-27 11:20:00,52.46,52.49,52.43,52.48,33656.0,50.9424,50.9715,50.9133,50.9618,33656.0
2021-04-27 11:25:00,52.49,52.5,52.45,52.47,28280.0,50.9715,50.9812,50.9327,50.9521,28280.0
2021-04-27 11:30:00,52.49,52.52,52.47,52.5,34166.0,50.9715,51.0007,50.9521,50.9812,34166.0
2021-04-27 11:35:00,52.51,52.52,52.46,52.51,33110.0,50.991,51.0007,50.9424,50.991,33110.0
2021-04-27 11:40:00,52.51,52.55,52.49,52.55,32434.0,50.991,51.0298,50.9715,51.0298,32434.0
2021-04-27 11:45:00,52.54,52.55,52.48,52.48,67624.0,51.0201,51.0298,50.9618,50.9618,67624.0
2021-04-27 11:50:00,52.49,52.6,52.49,52.6,76948.0,50.9715,51.0784,50.9715,51.0784,76948.0
2021-04-27 11:55:00,52.61,52.65,52.6,52.6,74566.0,51.0881,51.1269,51.0784,51.0784,74566.0
2021-04-27 12:00:00,52.61,52.67,52.61,52.65,48926.0,51.0881,51.1463,51.0881,51.1269,48926.0
2021-04-27 12:05:00,52.65,52.66,52.62,52.64,24414.0,51.1269,51.1366,51.0978,51.1172,24414.0
2021-04-27 12:10:00,52.64,52.64,52.56,52.59,47056.0,51.1172,51.1172,51.0395,51.0686,47056.0
2021-04-27 12:15:00,52.6,52.63,52.6,52.62,11334.0,51.0784,51.1075,51.0784,51.0978,11334.0
2021-04-27 12:20:00,52.62,52.66,52.56,52.63,86960.0,51.0978,51.1366,51.0395,51.1075,86960.0
2021-04-27 12:25:00,52.63,52.66,52.62,52.65,23208.0,51.1075,51.1366,51.0978,51.1269,23208.0
2021-04-27 12:30:00,52.64,52.65,52.62,52.63,11030.0,51.1172,51.1269,51.0978,51.1075,11030.0
2021-04-27 12:35:00,52.63,52.63,52.58,52.62,33616.0,51.1075,51.1075,51.0589,51.0978,33616.0
2021-04-27 12:40:00,52.62,52.63,52.55,52.59,34432.0,51.0978,51.1075,51.0298,51.0686,34432.0
2021-04-27 12:45:00,52.58,52.59,52.54,52.56,28350.0,51.0589,51.0686,51.0201,51.0395,28350.0
2021-04-27 12:50:00,52.55,52.55,52.4,52.46,44562.0,51.0298,51.0298,50.8841,50.9424,44562.0
2021-04-27 12:55:00,52.47,52.48,52.42,52.44,53794.0,50.9521,50.9618,50.9036,50.923,53794.0
2021-04-27 13:00:00,52.44,52.5,52.42,52.48,32704.0,50.923,50.9812,50.9036,50.9618,32704.0
2021-04-27 13:05:00,52.51,52.54,52.47,52.52,24182.0,50.991,51.0201,50.9521,51.0007,24182.0
2021-04-27 13:10:00,52.51,52.57,52.51,52.53,23126.0,50.991,51.0492,50.991,51.0104,23126.0
2021-04-27 13:15:00,52.52,52.57,52.52,52.54,18584.0,51.0007,51.0492,51.0007,51.0201,18584.0
2021-04-27 13:20:00,52.55,52.58,52.55,52.55,23424.0,51.0298,51.0589,51.0298,51.0298,23424.0
2021-04-27 13:25:00,52.56,52.56,52.52,52.53,11510.0,51.0395,51.0395,51.0007,51.0104,11510.0
2021-04-27 13:30:00,52.55,52.56,52.48,52.52,16802.0,51.0298,51.0395,50.9618,51.0007,16802.0
2021-04-27 13:35:00,52.53,52.6,52.53,52.58,11054.0,51.0104,51.0784,51.0104,51.0589,11054.0
2021-04-27 13:40:00,52.58,52.6,52.55,52.58,18146.0,51.0589,51.0784,51.0298,51.0589,18146.0
2021-04-27 13:45:00,52.57,52.57,52.48,52.54,41076.0,51.0492,51.0492,50.9618,51.0201,41076.0
2021-04-27 13:50:00,52.54,52.57,52.54,52.57,10050.0,51.0201,51.0492,51.0201,51.0492,10050.0
2021-04-27 13:55:00,52.57,52.58,52.54,52.56,6764.0,51.0492,51.0589,51.0201,51.0395,6764.0
2021-04-27 14:00:00,52.56,52.57,52.44,52.46,80706.0,51.0395,51.0492,50.923,50.9424,80706.0
2021-04-27 14:05:00,52.43,52.52,52.43,52.47,19722.0,50.9133,51.0007,50.9133,50.9521,19722.0
2021-04-27 14:10:00,52.49,52.52,52.49,52.49,19614.0,50.9715,51.0007,50.9715,50.9715,19614.0
2021-04-27 14:15:00,52.5,52.56,52.49,52.52,21750.0,50.9812,51.0395,50.9715,51.0007,21750.0
2021-04-27 14:20:00,52.54,52.59,52.45,52.56,87692.0,51.0201,51.0686,50.9327,51.0395,87692.0
2021-04-27 14:25:00,52.57,52.62,52.55,52.61,23716.0,51.0492,51.0978,51.0298,51.0881,23716.0
2021-04-27 14:30:00,52.6,52.69,52.6,52.68,43648.0,51.0784,51.1657,51.0784,51.156,43648.0
2021-04-27 14:35:00,52.68,52.7,52.65,52.7,42140.0,51.156,51.1755,51.1269,51.1755,42140.0
2021-04-27 14:40:00,52.7,52.7,52.64,52.67,79414.0,51.1755,51.1755,51.1172,51.1463,79414.0
2021-04-27 14:45:00,52.67,52.69,52.65,52.66,52320.0,51.1463,51.1657,51.1269,51.1366,52320.0
2021-04-27 14:50:00,52.65,52.65,52.6,52.6,33806.0,51.1269,51.1269,51.0784,51.0784,33806.0
2021-04-27 14:55:00,52.62,52.65,52.62,52.65,20200.0,51.0978,51.1269,51.0978,51.1269,20200.0
2021-04-27 15:00:00,52.6,52.67,52.57,52.64,34982.0,51.0784,51.1463,51.0492,51.1172,34982.0
2021-04-27 15:05:00,52.64,52.64,52.51,52.53,78356.0,51.1172,51.1172,50.991,51.0104,78356.0
2021-04-27 15:10:00,52.53,52.68,52.52,52.68,34956.0,51.0104,51.156,51.0007,51.156,34956.0
2021-04-27 15:15:00,52.68,52.71,52.63,52.71,58472.0,51.156,51.1852,51.1075,51.1852,58472.0
2021-04-27 15:20:00,52.7,52.75,52.65,52.71,102286.0,51.1755,51.224,51.1269,51.1852,102286.0
2021-04-27 15:25:00,52.72,52.72,52.68,52.72,43416.0,51.1949,51.1949,51.156,51.1949,43416.0
2021-04-27 15:30:00,52.71,52.75,52.67,52.73,80096.0,51.1852,51.224,51.1463,51.2046,80096.0
2021-04-27 15:35:00,52.73,52.81,52.7,52.81,73502.0,51.2046,51.2823,51.1755,51.2823,73502.0
2021-04-27 15:40:00,52.81,52.82,52.75,52.79,41590.0,51.2823,51.292,51.224,51.2629,41590.0
2021-04-27 15:45:00,52.79,52.79,52.64,52.77,117812.0,51.2629,51.2629,51.1172,51.2434,117812.0
2021-04-27 15:50:00,52.76,52.77,52.7,52.7,76198.0,51.2337,51.2434,51.1755,51.1755,76198.0
2021-04-27 15:55:00,52.69,52.73,52.49,52.58,119678.0,51.1657,51.2046,50.9715,51.0589,119678.0
2021-04-28 09:30:00,52.7,52.77,52.51,52.58,347892.0,51.1755,51.2434,50.991,51.0589,347892.0
2021-04-28 09:35:00,52.58,52.64,52.51,52.62,192164.0,51.0589,51.1172,50.991,51.0978,192164.0
2021-04-28 09:40:00,52.62,52.71,52.58,52.69,191858.0,51.0978,51.1852,51.0589,51.1657,191858.0
2021-04-28 09:45:00,52.69,52.83,52.69,52.82,124382.0,51.1657,51.3017,51.1657,51.292,124382.0
2021-04-28 09:50:00,52.83,52.84,52.73,52.8,127350.0,51.3017,51.3114,51.2046,51.2726,127350.0
2021-04-28 09:55:00,52.81,52.93,52.81,52.9,91960.0,51.2823,51.3988,51.2823,51.3697,91960.0
2021-04-28 10:00:00,52.93,52.94,52.81,52.85,179744.0,51.3988,51.4085,51.2823,51.3211,179744.0
2021-04-28 10:05:00,52.87,52.92,52.85,52.88,63292.0,51.3405,51.3891,51.3211,51.3503,63292.0
2021-04-28 10:10:00,52.88,52.89,52.83,52.88,73652.0,51.3503,51.36,51.3017,51.3503,73652.0
2021-04-28 10:15:00,52.88,52.91,52.87,52.88,18770.0,51.3503,51.3794,51.3405,51.3503,18770.0
2021-04-28 10:20:00,52.88,52.91,52.82,52.82,38848.0,51.3503,51.3794,51.292,51.292,38848.0
2021-04-28 10:25:00,52.83,52.85,52.79,52.83,41812.0,51.3017,51.3211,51.2629,51.3017,41812.0
2021-04-28 10:30:00,52.83,52.85,52.76,52.76,67694.0,51.3017,51.3211,51.2337,51.2337,67694.0
2021-04-28 10:35:00,52.75,52.77,52.67,52.75,91628.0,51.224,51.2434,51.1463,51.224,91628.0
2021-04-28 10:40:00,52.74,52.8,52.73,52.77,50532.0,51.2143,51.2726,51.2046,51.2434,50532.0
2021-04-28 10:45:00,52.78,52.81,52.73,52.77,33244.0,51.2531,51.2823,51.2046,51.2434,33244.0
2021-04-28 10:50:00,52.77,52.82,52.74,52.76,70664.0,51.2434,51.292,51.2143,51.2337,70664.0
2021-04-28 10:55:00,52.76,52.82,52.74,52.78,52430.0,51.2337,51.292,51.2143,51.2531,52430.0
2021-04-28 11:00:00,52.78,52.81,52.76,52.76,58180.0,51.2531,51.2823,51.2337,51.2337,58180.0
2021-04-28 11:05:00,52.74,52.77,52.71,52.76,41170.0,51.2143,51.2434,51.1852,51.2337,41170.0
2021-04-28 11:10:00,52.77,52.8,52.76,52.77,13540.0,51.2434,51.2726,51.2337,51.2434,13540.0
2021-04-28 11:15:00,52.76,52.76,52.67,52.75,56802.0,51.2337,51.2337,51.1463,51.224,56802.0
2021-04-28 11:20:00,52.76,52.77,52.72,52.72,10800.0,51.2337,51.2434,51.1949,51.1949,10800.0
2021-04-28 11:25:00,52.73,52.74,52.68,52.74,26224.0,51.2046,51.2143,51.156,51.2143,26224.0
2021-04-28 11:30:00,52.73,52.74,52.66,52.69,22164.0,51.2046,51.2143,51.1366,51.1657,22164.0
2021-04-28 11:35:00,52.7,52.74,52.69,52.74,19896.0,51.1755,51.2143,51.1657,51.2143,19896.0
2021-04-28 11:40:00,52.71,52.72,52.6,52.61,42408.0,51.1852,51.1949,51.0784,51.0881,42408.0
2021-04-28 11:45:00,52.61,52.65,52.55,52.55,73878.0,51.0881,51.1269,51.0298,51.0298,73878.0
2021-04-28 11:50:00,52.55,52.57,52.49,52.49,58760.0,51.0298,51.0492,50.9715,50.9715,58760.0
2021-04-28 11:55:00,52.49,52.55,52.48,52.51,42520.0,50.9715,51.0298,50.9618,50.991,42520.0
2021-04-28 12:00:00,52.5,52.56,52.44,52.54,65144.0,50.9812,51.0395,50.923,51.0201,65144.0
2021-04-28 12:05:00,52.54,52.63,52.54,52.63,38770.0,51.0201,51.1075,51.0201,51.1075,38770.0
2021-04-28 12:10:00,52.63,52.65,52.59,52.59,21702.0,51.1075,51.1269,51.0686,51.0686,21702.0
2021-04-28 12:15:00,52.6,52.65,52.6,52.63,6478.0,51.0784,51.1269,51.0784,51.1075,6478.0
2021-04-28 12:20:00,52.64,52.64,52.6,52.61,12400.0,51.1172,51.1172,51.0784,51.0881,12400.0
2021-04-28 12:25:00,52.62,52.64,52.62,52.63,13616.0,51.0978,51.1172,51.0978,51.1075,13616.0
2021-04-28 12:30:00,52.63,52.66,52.6,52.63,21858.0,51.1075,51.1366,51.0784,51.1075,21858.0
2021-04-28 12:35:00,52.62,52.67,52.6,52.66,16932.0,51.0978,51.1463,51.0784,51.1366,16932.0
2021-04-28 12:40:00,52.66,52.68,52.65,52.65,9662.0,51.1366,51.156,51.1269,51.1269,9662.0
2021-04-28 12:45:00,52.66,52.71,52.66,52.71,18390.0,51.1366,51.1852,51.1366,51.1852,18390.0
2021-04-28 12:50:00,52.71,52.73,52.67,52.69,37320.0,51.1852,51.2046,51.1463,51.1657,37320.0
2021-04-28 12:55:00,52.69,52.7,52.67,52.69,23388.0,51.1657,51.1755,51.1463,51.1657,23388.0
2021-04-28 13:00:00,52.7,52.71,52.67,52.69,40974.0,51.1755,51.1852,51.1463,51.1657,40974.0
2021-04-28 13:05:00,52.69,52.69,52.65,52.67,19680.0,51.1657,51.1657,51.1269,51.1463,19680.0
2021-04-28 13:10:00,52.7,52.7,52.65,52.66,10332.0,51.1755,51.1755,51.1269,51.1366,10332.0
2021-04-28 13:15:00,52.66,52.7,52.66,52.69,11430.0,51.1366,51.1755,51.1366,51.1657,11430.0
2021-04-28 13:20:00,52.67,52.69,52.65,52.66,27600.0,51.1463,51.1657,51.1269,51.1366,27600.0
2021-04-28 13:25:00,52.68,52.7,52.67,52.7,27366.0,51.156,51.1755,51.1463,51.1755,27366.0
2021-04-28 13:30:00,52.69,52.71,52.67,52.68,11210.0,51.1657,51.1852,51.1463,51.156,11210.0
2021-04-28 13:35:00,52.68,52.68,52.6,52.62,20728.0,51.156,51.156,51.0784,51.0978,20728.0
2021-04-28 13:40:00,52.63,52.63,52.6,52.61,8470.0,51.1075,51.1075,51.0784,51.0881,8470.0
2021-04-28 13:45:00,52.6,52.61,52.56,52.6,50696.0,51.0784,51.0881,51.0395,51.0784,50696.0
2021-04-28 13:50:00,52.6,52.6,52.51,52.55,31814.0,51.0784,51.0784,50.991,51.0298,31814.0
2021-04-28 13:55:00,52.54,52.57,52.48,52.51,36020.0,51.0201,51.0492,50.9618,50.991,36020.0
2021-04-28 14:00:00,52.5,52.85,52.37,52.62,476392.0,50.9812,51.3211,50.855,51.0978,476392.0
2021-04-28 14:05:00,52.65,52.68,52.52,52.59,79350.0,51.1269,51.156,51.0007,51.0686,79350.0
2021-04-28 14:10:00,52.58,52.63,52.52,52.63,57272.0,51.0589,51.1075,51.0007,51.1075,57272.0
2021-04-28 14:15:00,52.63,52.68,52.58,52.63,65482.0,51.1075,51.156,51.0589,51.1075,65482.0
2021-04-28 14:20:00,52.65,52.74,52.65,52.68,67764.0,51.1269,51.2143,51.1269,51.156,67764.0
2021-04-28 14:25:00,52.69,52.7,52.61,52.63,28874.0,51.1657,51.1755,51.0881,51.1075,28874.0
2021-04-28 14:30:00,52.65,52.65,52.48,52.62,52478.0,51.1269,51.1269,50.9618,51.0978,52478.0
2021-04-28 14:35:00,52.6,53.04,52.6,53.0,286864.0,51.0784,51.5056,51.0784,51.4668,286864.0
2021-04-28 14:40:00,53.01,53.08,52.99,53.07,151742.0,51.4765,51.5445,51.4571,51.5348,151742.0
2021-04-28 14:45:00,53.06,53.15,52.91,52.93,147784.0,51.525,51.6124,51.3794,51.3988,147784.0
2021-04-28 14:50:00,52.91,52.98,52.91,52.96,56190.0,51.3794,51.4474,51.3794,51.4279,56190.0
2021-04-28 14:55:00,52.96,52.96,52.85,52.9,69334.0,51.4279,51.4279,51.3211,51.3697,69334.0
2021-04-28 15:00:00,52.9,52.97,52.84,52.85,72856.0,51.3697,51.4376,51.3114,51.3211,72856.0
2021-04-28 15:05:00,52.85,52.93,52.8,52.92,74026.0,51.3211,51.3988,51.2726,51.3891,74026.0
2021-04-28 15:10:00,52.9,52.91,52.44,52.7,177278.0,51.3697,51.3794,50.923,51.1755,177278.0
2021-04-28 15:15:00,52.66,52.76,52.6,52.68,88808.0,51.1366,51.2337,51.0784,51.156,88808.0
2021-04-28 15:20:00,52.65,52.71,52.63,52.69,31874.0,51.1269,51.1852,51.1075,51.1657,31874.0
2021-04-28 15:25:00,52.67,52.77,52.66,52.75,53096.0,51.1463,51.2434,51.1366,51.224,53096.0
2021-04-28 15:30:00,52.75,52.75,52.62,52.65,58082.0,51.224,51.224,51.0978,51.1269,58082.0
2021-04-28 15:35:00,52.67,52.83,52.65,52.77,82978.0,51.1463,51.3017,51.1269,51.2434,82978.0
2021-04-28 15:40:00,52.79,52.8,52.7,52.72,49476.0,51.2629,51.2726,51.1755,51.1949,49476.0
2021-04-28 15:45:00,52.74,52.76,52.64,52.66,133258.0,51.2143,51.2337,51.1172,51.1366,133258.0
2021-04-28 15:50:00,52.67,52.67,52.43,52.47,139132.0,51.1463,51.1463,50.9133,50.9521,139132.0
2021-04-28 15:55:00,52.44,52.58,52.4,52.51,244680.0,50.923,51.0589,50.8841,50.991,244680.0
2021-04-29 09:30:00,53.66,53.78,53.49,53.54,288334.0,52.1077,52.2242,51.9426,51.9912,288334.0
2021-04-29 09:35:00,53.55,53.59,53.47,53.55,141492.0,52.0009,52.0397,51.9232,52.0009,141492.0
2021-04-29 09:40:00,53.55,53.58,53.49,53.56,118402.0,52.0009,52.03,51.9426,52.0106,118402.0
2021-04-29 09:45:00,53.56,53.63,53.48,53.54,111240.0,52.0106,52.0786,51.9329,51.9912,111240.0
2021-04-29 09:50:00,53.55,53.55,53.38,53.43,122148.0,52.0009,52.0009,51.8358,51.8843,122148.0
2021-04-29 09:55:00,53.43,53.43,53.33,53.35,148130.0,51.8843,51.8843,51.7872,51.8067,148130.0
2021-04-29 10:00:00,53.35,53.35,53.22,53.27,127996.0,51.8067,51.8067,51.6804,51.729,127996.0
2021-04-29 10:05:00,53.27,53.34,53.23,53.26,70130.0,51.729,51.7969,51.6901,51.7193,70130.0
2021-04-29 10:10:00,53.24,53.33,53.18,53.23,79846.0,51.6998,51.7872,51.6416,51.6901,79846.0
2021-04-29 10:15:00,53.22,53.27,53.06,53.07,130422.0,51.6804,51.729,51.525,51.5348,130422.0
2021-04-29 10:20:00,53.06,53.21,53.02,53.18,58068.0,51.525,51.6707,51.4862,51.6416,58068.0
2021-04-29 10:25:00,53.18,53.19,53.05,53.1,73716.0,51.6416,51.6513,51.5153,51.5639,73716.0
2021-04-29 10:30:00,53.12,53.13,52.92,52.94,129006.0,51.5833,51.593,51.3891,51.4085,129006.0
2021-04-29 10:35:00,52.93,52.94,52.69,52.77,143350.0,51.3988,51.4085,51.1657,51.2434,143350.0
2021-04-29 10:40:00,52.76,52.92,52.74,52.92,74710.0,51.2337,51.3891,51.2143,51.3891,74710.0
2021-04-29 10:45:00,52.91,52.92,52.59,52.65,152194.0,51.3794,51.3891,51.0686,51.1269,152194.0
2021-04-29 10:50:00,52.66,52.84,52.63,52.76,114308.0,51.1366,51.3114,51.1075,51.2337,114308.0
2021-04-29 10:55:00,52.72,52.87,52.69,52.85,53444.0,51.1949,51.3405,51.1657,51.3211,53444.0
2021-04-29 11:00:00,52.85,52.9,52.79,52.88,34078.0,51.3211,51.3697,51.2629,51.3503,34078.0
2021-04-29 11:05:00,52.87,53.02,52.87,53.02,106674.0,51.3405,51.4862,51.3405,51.4862,106674.0
2021-04-29 11:10:00,53.02,53.09,53.0,53.08,129402.0,51.4862,51.5542,51.4668,51.5445,129402.0
2021-04-29 11:15:00,53.07,53.07,52.92,52.96,49180.0,51.5348,51.5348,51.3891,51.4279,49180.0
2021-04-29 11:20:00,52.99,52.99,52.92,52.98,32998.0,51.4571,51.4571,51.3891,51.4474,32998.0
2021-04-29 11:25:00,52.99,53.01,52.85,52.94,78448.0,51.4571,51.4765,51.3211,51.4085,78448.0
2021-04-29 11:30:00,52.92,52.94,52.79,52.8,65080.0,51.3891,51.4085,51.2629,51.2726,65080.0
2021-04-29 11:35:00,52.81,52.83,52.76,52.77,38418.0,51.2823,51.3017,51.2337,51.2434,38418.0
2021-04-29 11:40:00,52.77,52.9,52.76,52.81,40260.0,51.2434,51.3697,51.2337,51.2823,40260.0
2021-04-29 11:45:00,52.81,52.9,52.79,52.83,37482.0,51.2823,51.3697,51.2629,51.3017,37482.0
2021-04-29 11:50:00,52.82,52.87,52.75,52.79,51752.0,51.292,51.3405,51.224,51.2629,51752.0
2021-04-29 11:55:00,52.79,52.79,52.53,52.62,150014.0,51.2629,51.2629,51.0104,51.0978,150014.0
2021-04-29 12:00:00,52.6,52.62,52.45,52.49,117044.0,51.0784,51.0978,50.9327,50.9715,117044.0
2021-04-29 12:05:00,52.49,52.49,52.18,52.26,163366.0,50.9715,50.9715,50.6705,50.7482,163366.0
2021-04-29 12:10:00,52.27,52.42,52.24,52.42,101352.0,50.7579,50.9036,50.7288,50.9036,101352.0
2021-04-29 12:15:00,52.42,52.45,52.27,52.45,83746.0,50.9036,50.9327,50.7579,50.9327,83746.0
2021-04-29 12:20:00,52.44,52.48,52.36,52.38,35308.0,50.923,50.9618,50.8453,50.8647,35308.0
2021-04-29 12:25:00,52.41,52.47,52.26,52.44,59746.0,50.8938,50.9521,50.7482,50.923,59746.0
2021-04-29 12:30:00,52.4,52.6,52.35,52.57,49660.0,50.8841,51.0784,50.8356,51.0492,49660.0
2021-04-29 12:35:00,52.58,52.63,52.57,52.63,44606.0,51.0589,51.1075,51.0492,51.1075,44606.0
2021-04-29 12:40:00,52.63,52.71,52.6,52.71,40822.0,51.1075,51.1852,51.0784,51.1852,40822.0
2021-04-29 12:45:00,52.7,52.79,52.68,52.77,51830.0,51.1755,51.2629,51.156,51.2434,51830.0
2021-04-29 12:50:00,52.77,52.85,52.76,52.84,39348.0,51.2434,51.3211,51.2337,51.3114,39348.0
2021-04-29 12:55:00,52.84,52.84,52.76,52.8,33550.0,51.3114,51.3114,51.2337,51.2726,33550.0
2021-04-29 13:00:00,52.81,52.81,52.69,52.69,108508.0,51.2823,51.2823,51.1657,51.1657,108508.0
2021-04-29 13:05:00,52.68,52.85,52.68,52.83,34990.0,51.156,51.3211,51.156,51.3017,34990.0
2021-04-29 13:10:00,52.8,52.93,52.8,52.87,57866.0,51.2726,51.3988,51.2726,51.3405,57866.0
2021-04-29 13:15:00,52.87,52.96,52.85,52.93,43504.0,51.3405,51.4279,51.3211,51.3988,43504.0
2021-04-29 13:20:00,52.93,52.96,52.91,52.94,43352.0,51.3988,51.4279,51.3794,51.4085,43352.0
2021-04-29 13:25:00,52.91,52.96,52.83,52.94,85252.0,51.3794,51.4279,51.3017,51.4085,85252.0
2021-04-29 13:30:00,52.94,52.96,52.87,52.92,60922.0,51.4085,51.4279,51.3405,51.3891,60922.0
2021-04-29 13:35:00,52.92,52.95,52.83,52.83,431124.0,51.3891,51.4182,51.3017,51.3017,431124.0
2021-04-29 13:40:00,52.83,53.04,52.83,53.03,60794.0,51.3017,51.5056,51.3017,51.4959,60794.0
2021-04-29 13:45:00,53.0,53.05,52.99,53.01,38478.0,51.4668,51.5153,51.4571,51.4765,38478.0
2021-04-29 13:50:00,53.02,53.06,53.01,53.04,28720.0,51.4862,51.525,51.4765,51.5056,28720.0
2021-04-29 13:55:00,53.05,53.07,52.95,52.99,92900.0,51.5153,51.5348,51.4182,51.4571,92900.0
2021-04-29 14:00:00,52.99,53.04,52.97,52.97,52496.0,51.4571,51.5056,51.4376,51.4376,52496.0
2021-04-29 14:05:00,52.97,53.09,52.97,53.06,64650.0,51.4376,51.5542,51.4376,51.525,64650.0
2021-04-29 14:10:00,53.05,53.17,53.05,53.15,116016.0,51.5153,51.6319,51.5153,51.6124,116016.0
2021-04-29 14:15:00,53.16,53.24,53.12,53.24,88032.0,51.6221,51.6998,51.5833,51.6998,88032.0
2021-04-29 14:20:00,53.24,53.28,53.21,53.22,57282.0,51.6998,51.7387,51.6707,51.6804,57282.0
2021-04-29 14:25:00,53.23,53.25,53.21,53.25,29696.0,51.6901,51.7095,51.6707,51.7095,29696.0
2021-04-29 14:30:00,53.25,53.38,53.25,53.35,111250.0,51.7095,51.8358,51.7095,51.8067,111250.0
2021-04-29 14:35:00,53.37,53.42,53.35,53.42,59694.0,51.8261,51.8746,51.8067,51.8746,59694.0
2021-04-29 14:40:00,53.42,53.55,53.39,53.55,106446.0,51.8746,52.0009,51.8455,52.0009,106446.0
2021-04-29 14:45:00,53.55,53.7,53.52,53.56,366886.0,52.0009,52.1465,51.9717,52.0106,366886.0
2021-04-29 14:50:00,53.57,53.57,53.48,53.55,61772.0,52.0203,52.0203,51.9329,52.0009,61772.0
2021-04-29 14:55:00,53.54,53.55,53.48,53.52,48244.0,51.9912,52.0009,51.9329,51.9717,48244.0
2021-04-29 15:00:00,53.55,53.66,53.52,53.61,85428.0,52.0009,52.1077,51.9717,52.0591,85428.0
2021-04-29 15:05:00,53.6,53.69,53.55,53.59,68446.0,52.0494,52.1368,52.0009,52.0397,68446.0
2021-04-29 15:10:00,53.59,53.63,53.58,53.6,41660.0,52.0397,52.0786,52.03,52.0494,41660.0
2021-04-29 15:15:00,53.6,53.6,53.45,53.49,31100.0,52.0494,52.0494,51.9038,51.9426,31100.0
2021-04-29 15:20:00,53.52,53.55,53.38,53.39,73574.0,51.9717,52.0009,51.8358,51.8455,73574.0
2021-04-29 15:25:00,53.4,53.43,53.35,53.35,73900.0,51.8552,51.8843,51.8067,51.8067,73900.0
2021-04-29 15:30:00,53.37,53.46,53.34,53.46,39014.0,51.8261,51.9135,51.7969,51.9135,39014.0
2021-04-29 15:35:00,53.44,53.48,53.4,53.44,34322.0,51.894,51.9329,51.8552,51.894,34322.0
2021-04-29 15:40:00,53.45,53.52,53.44,53.49,35784.0,51.9038,51.9717,51.894,51.9426,35784.0
2021-04-29 15:45:00,53.49,53.62,53.48,53.57,94592.0,51.9426,52.0688,51.9329,52.0203,94592.0
2021-04-29 15:50:00,53.55,53.55,53.43,53.47,84046.0,52.0009,52.0009,51.8843,51.9232,84046.0
2021-04-29 15:55:00,53.46,53.52,53.35,53.5,216304.0,51.9135,51.9717,51.8067,51.9523,216304.0
2021-04-30 09:30:00,52.62,52.7,52.52,52.68,274988.0,51.0978,51.1755,51.0007,51.156,274988.0
2021-04-30 09:35:00,52.68,52.76,52.63,52.72,124732.0,51.156,51.2337,51.1075,51.1949,124732.0
2021-04-30 09:40:00,52.72,52.76,52.68,52.71,80262.0,51.1949,51.2337,51.156,51.1852,80262.0
2021-04-30 09:45:00,52.72,52.85,52.7,52.83,170020.0,51.1949,51.3211,51.1755,51.3017,170020.0
2021-04-30 09:50:00,52.84,52.93,52.82,52.85,339558.0,51.3114,51.3988,51.292,51.3211,339558.0
2021-04-30 09:55:00,52.87,52.94,52.82,52.93,94562.0,51.3405,51.4085,51.292,51.3988,94562.0
2021-04-30 10:00:00,52.93,52.96,52.87,52.91,123416.0,51.3988,51.4279,51.3405,51.3794,123416.0
2021-04-30 10:05:00,52.9,52.9,52.72,52.82,115118.0,51.3697,51.3697,51.1949,51.292,115118.0
2021-04-30 10:10:00,52.81,52.85,52.65,52.67,111740.0,51.2823,51.3211,51.1269,51.1463,111740.0
2021-04-30 10:15:00,52.67,52.73,52.6,52.7,70954.0,51.1463,51.2046,51.0784,51.1755,70954.0
2021-04-30 10:20:00,52.72,52.77,52.63,52.74,69390.0,51.1949,51.2434,51.1075,51.2143,69390.0
2021-04-30 10:25:00,52.74,52.97,52.72,52.93,89682.0,51.2143,51.4376,51.1949,51.3988,89682.0
2021-04-30 10:30:00,52.93,52.93,52.85,52.85,67752.0,51.3988,51.3988,51.3211,51.3211,67752.0
2021-04-30 10:35:00,52.85,52.91,52.52,52.59,158096.0,51.3211,51.3794,51.0007,51.0686,158096.0
2021-04-30 10:40:00,52.55,52.73,52.55,52.7,100934.0,51.0298,51.2046,51.0298,51.1755,100934.0
2021-04-30 10:45:00,52.69,52.7,52.6,52.62,47664.0,51.1657,51.1755,51.0784,51.0978,47664.0
2021-04-30 10:50:00,52.6,52.66,52.52,52.55,81956.0,51.0784,51.1366,51.0007,51.0298,81956.0
2021-04-30 10:55:00,52.57,52.63,52.49,52.59,122132.0,51.0492,51.1075,50.9715,51.0686,122132.0
2021-04-30 11:00:00,52.55,52.55,52.42,52.48,104994.0,51.0298,51.0298,50.9036,50.9618,104994.0
2021-04-30 11:05:00,52.49,52.54,52.4,52.47,106088.0,50.9715,51.0201,50.8841,50.9521,106088.0
2021-04-30 11:10:00,52.45,52.6,52.4,52.52,75896.0,50.9327,51.0784,50.8841,51.0007,75896.0
2021-04-30 11:15:00,52.52,52.52,52.33,52.35,167862.0,51.0007,51.0007,50.8162,50.8356,167862.0
2021-04-30 11:20:00,52.35,52.54,52.31,52.44,115270.0,50.8356,51.0201,50.7967,50.923,115270.0
2021-04-30 11:25:00,52.45,52.45,52.32,52.35,112902.0,50.9327,50.9327,50.8065,50.8356,112902.0
2021-04-30 11:30:00,52.33,52.45,52.26,52.43,229236.0,50.8162,50.9327,50.7482,50.9133,229236.0
2021-04-30 11:35:00,52.44,52.52,52.38,52.49,128316.0,50.923,51.0007,50.8647,50.9715,128316.0
2021-04-30 11:40:00,52.48,52.53,52.45,52.5,43906.0,50.9618,51.0104,50.9327,50.9812,43906.0
2021-04-30 11:45:00,52.49,52.63,52.49,52.61,120494.0,50.9715,51.1075,50.9715,51.0881,120494.0
2021-04-30 11:50:00,52.61,52.63,52.47,52.63,108568.0,51.0881,51.1075,50.9521,51.1075,108568.0
2021-04-30 11:55:00,52.63,52.65,52.58,52.6,59278.0,51.1075,51.1269,51.0589,51.0784,59278.0
2021-04-30 12:00:00,52.6,52.63,52.54,52.54,65558.0,51.0784,51.1075,51.0201,51.0201,65558.0
2021-04-30 12:05:00,52.54,52.71,52.54,52.64,140552.0,51.0201,51.1852,51.0201,51.1172,140552.0
2021-04-30 12:10:00,52.63,52.69,52.63,52.63,51934.0,51.1075,51.1657,51.1075,51.1075,51934.0
2021-04-30 12:15:00,52.63,52.65,52.56,52.63,62968.0,51.1075,51.1269,51.0395,51.1075,62968.0
2021-04-30 12:20:00,52.63,52.7,52.6,52.6,78238.0,51.1075,51.1755,51.0784,51.0784,78238.0
2021-04-30 12:25:00,52.61,52.63,52.58,52.63,45270.0,51.0881,51.1075,51.0589,51.1075,45270.0
2021-04-30 12:30:00,52.63,52.67,52.55,52.59,75552.0,51.1075,51.1463,51.0298,51.0686,75552.0
2021-04-30 12:35:00,52.59,52.59,52.5,52.54,13912.0,51.0686,51.0686,50.9812,51.0201,13912.0
2021-04-30 12:40:00,52.54,52.58,52.51,52.55,47436.0,51.0201,51.0589,50.991,51.0298,47436.0
2021-04-30 12:45:00,52.56,52.59,52.51,52.55,17770.0,51.0395,51.0686,50.991,51.0298,17770.0
2021-04-30 12:50:00,52.55,52.58,52.48,52.49,17440.0,51.0298,51.0589,50.9618,50.9715,17440.0
2021-04-30 12:55:00,52.49,52.56,52.41,52.54,80972.0,50.9715,51.0395,50.8938,51.0201,80972.0
2021-04-30 13:00:00,52.53,52.55,52.49,52.53,19270.0,51.0104,51.0298,50.9715,51.0104,19270.0
2021-04-30 13:05:00,52.55,52.62,52.52,52.6,18192.0,51.0298,51.0978,51.0007,51.0784,18192.0
2021-04-30 13:10:00,52.6,52.61,52.46,52.52,48230.0,51.0784,51.0881,50.9424,51.0007,48230.0
2021-04-30 13:15:00,52.52,52.56,52.48,52.48,17010.0,51.0007,51.0395,50.9618,50.9618,17010.0
2021-04-30 13:20:00,52.49,52.6,52.49,52.59,53218.0,50.9715,51.0784,50.9715,51.0686,53218.0
2021-04-30 13:25:00,52.59,52.63,52.57,52.63,29308.0,51.0686,51.1075,51.0492,51.1075,29308.0
2021-04-30 13:30:00,52.63,52.71,52.62,52.66,36810.0,51.1075,51.1852,51.0978,51.1366,36810.0
2021-04-30 13:35:00,52.66,52.68,52.62,52.67,67546.0,51.1366,51.156,51.0978,51.1463,67546.0
2021-04-30 13:40:00,52.66,52.67,52.55,52.58,37908.0,51.1366,51.1463,51.0298,51.0589,37908.0
2021-04-30 13:45:00,52.57,52.57,52.39,52.44,112392.0,51.0492,51.0492,50.8744,50.923,112392.0
2021-04-30 13:50:00,52.43,52.44,52.24,52.28,110196.0,50.9133,50.923,50.7288,50.7676,110196.0
2021-04-30 13:55:00,52.26,52.26,52.13,52.24,107110.0,50.7482,50.7482,50.6219,50.7288,107110.0
2021-04-30 14:00:00,52.24,52.33,52.18,52.19,115582.0,50.7288,50.8162,50.6705,50.6802,115582.0
2021-04-30 14:05:00,52.19,52.31,52.19,52.3,166448.0,50.6802,50.7967,50.6802,50.787,166448.0
2021-04-30 14:10:00,52.28,52.38,52.25,52.35,58454.0,50.7676,50.8647,50.7385,50.8356,58454.0
2021-04-30 14:15:00,52.35,52.4,52.31,52.38,83020.0,50.8356,50.8841,50.7967,50.8647,83020.0
2021-04-30 14:20:00,52.39,52.43,52.3,52.34,111916.0,50.8744,50.9133,50.787,50.8259,111916.0
2021-04-30 14:25:00,52.35,52.49,52.3,52.47,57872.0,50.8356,50.9715,50.787,50.9521,57872.0
2021-04-30 14:30:00,52.46,52.48,52.42,52.45,11648.0,50.9424,50.9618,50.9036,50.9327,11648.0
2021-04-30 14:35:00,52.45,52.49,52.42,52.44,38132.0,50.9327,50.9715,50.9036,50.923,38132.0
2021-04-30 14:40:00,52.43,52.54,52.42,52.51,131890.0,50.9133,51.0201,50.9036,50.991,131890.0
2021-04-30 14:45:00,52.52,52.52,52.44,52.45,27974.0,51.0007,51.0007,50.923,50.9327,27974.0
2021-04-30 14:50:00,52.45,52.49,52.37,52.46,70752.0,50.9327,50.9715,50.855,50.9424,70752.0
2021-04-30 14:55:00,52.47,52.51,52.37,52.38,71352.0,50.9521,50.991,50.855,50.8647,71352.0
2021-04-30 15:00:00,52.41,52.55,52.33,52.35,114468.0,50.8938,51.0298,50.8162,50.8356,114468.0
2021-04-30 15:05:00,52.36,52.41,52.24,52.31,62304.0,50.8453,50.8938,50.7288,50.7967,62304.0
2021-04-30 15:10:00,52.27,52.4,52.26,52.28,130528.0,50.7579,50.8841,50.7482,50.7676,130528.0
2021-04-30 15:15:00,52.25,52.27,52.21,52.23,79420.0,50.7385,50.7579,50.6996,50.7191,79420.0
2021-04-30 15:20:00,52.23,52.44,52.23,52.41,106334.0,50.7191,50.923,50.7191,50.8938,106334.0
2021-04-30 15:25:00,52.42,52.56,52.42,52.54,84190.0,50.9036,51.0395,50.9036,51.0201,84190.0
2021-04-30 15:30:00,52.55,52.58,52.42,52.45,73514.0,51.0298,51.0589,50.9036,50.9327,73514.0
2021-04-30 15:35:00,52.45,52.55,52.43,52.45,70322.0,50.9327,51.0298,50.9133,50.9327,70322.0
2021-04-30 15:40:00,52.44,52.44,52.24,52.26,89468.0,50.923,50.923,50.7288,50.7482,89468.0
2021-04-30 15:45:00,52.24,52.47,52.13,52.47,486620.0,50.7288,50.9521,50.6219,50.9521,486620.0
2021-04-30 15:50:00,52.45,52.45,52.26,52.27,155906.0,50.9327,50.9327,50.7482,50.7579,155906.0
2021-04-30 15:55:00,52.29,52.51,52.24,52.48,784276.0,50.7773,50.991,50.7288,50.9618,784276.0
2021-05-03 09:30:00,53.25,53.28,53.11,53.18,174356.0,51.7095,51.7387,51.5736,51.6416,174356.0
2021-05-03 09:35:00,53.18,53.21,52.98,53.02,142098.0,51.6416,51.6707,51.4474,51.4862,142098.0
2021-05-03 09:40:00,53.02,53.21,53.02,53.17,104866.0,51.4862,51.6707,51.4862,51.6319,104866.0
2021-05-03 09:45:00,53.19,53.31,53.06,53.3,169078.0,51.6513,51.7678,51.525,51.7581,169078.0
2021-05-03 09:50:00,53.31,53.4,53.23,53.37,137576.0,51.7678,51.8552,51.6901,51.8261,137576.0
2021-05-03 09:55:00,53.37,53.43,53.27,53.31,94536.0,51.8261,51.8843,51.729,51.7678,94536.0
2021-05-03 10:00:00,53.28,53.3,53.07,53.15,140252.0,51.7387,51.7581,51.5348,51.6124,140252.0
2021-05-03 10:05:00,53.13,53.35,53.08,53.23,204586.0,51.593,51.8067,51.5445,51.6901,204586.0
2021-05-03 10:10:00,53.27,53.3,53.18,53.26,61956.0,51.729,51.7581,51.6416,51.7193,61956.0
2021-05-03 10:15:00,53.26,53.39,53.26,53.33,159362.0,51.7193,51.8455,51.7193,51.7872,159362.0
2021-05-03 10:20:00,53.34,53.38,53.2,53.25,84166.0,51.7969,51.8358,51.661,51.7095,84166.0
2021-05-03 10:25:00,53.23,53.34,53.18,53.24,57530.0,51.6901,51.7969,51.6416,51.6998,57530.0
2021-05-03 10:30:00,53.26,53.34,53.26,53.31,149654.0,51.7193,51.7969,51.7193,51.7678,149654.0
2021-05-03 10:35:00,53.32,53.38,53.2,53.21,67870.0,51.7775,51.8358,51.661,51.6707,67870.0
2021-05-03 10:40:00,53.2,53.28,53.18,53.19,48804.0,51.661,51.7387,51.6416,51.6513,48804.0
2021-05-03 10:45:00,53.18,53.27,53.14,53.18,24012.0,51.6416,51.729,51.6027,51.6416,24012.0
2021-05-03 10:50:00,53.18,53.22,52.96,53.02,164906.0,51.6416,51.6804,51.4279,51.4862,164906.0
2021-05-03 10:55:00,53.02,53.04,52.98,53.04,64814.0,51.4862,51.5056,51.4474,51.5056,64814.0
2021-05-03 11:00:00,53.02,53.02,52.89,52.92,105606.0,51.4862,51.4862,51.36,51.3891,105606.0
2021-05-03 11:05:00,52.92,53.03,52.88,53.02,65794.0,51.3891,51.4959,51.3503,51.4862,65794.0
2021-05-03 11:10:00,53.01,53.02,52.83,52.88,80640.0,51.4765,51.4862,51.3017,51.3503,80640.0
2021-05-03 11:15:00,52.87,52.98,52.85,52.93,52256.0,51.3405,51.4474,51.3211,51.3988,52256.0
2021-05-03 11:20:00,52.93,52.97,52.85,52.92,66236.0,51.3988,51.4376,51.3211,51.3891,66236.0
2021-05-03 11:25:00,52.91,52.91,52.81,52.82,51284.0,51.3794,51.3794,51.2823,51.292,51284.0
2021-05-03 11:30:00,52.83,53.01,52.79,53.0,59348.0,51.3017,51.4765,51.2629,51.4668,59348.0
2021-05-03 11:35:00,52.99,53.06,52.99,53.02,79456.0,51.4571,51.525,51.4571,51.4862,79456.0
2021-05-03 11:40:00,53.02,53.09,52.98,53.09,59240.0,51.4862,51.5542,51.4474,51.5542,59240.0
2021-05-03 11:45:00,53.09,53.1,53.05,53.05,47868.0,51.5542,51.5639,51.5153,51.5153,47868.0
2021-05-03 11:50:00,53.05,53.07,52.9,52.92,74320.0,51.5153,51.5348,51.3697,51.3891,74320.0
2021-05-03 11:55:00,52.9,53.07,52.9,53.04,27040.0,51.3697,51.5348,51.3697,51.5056,27040.0
2021-05-03 12:00:00,53.04,53.04,52.98,53.02,22346.0,51.5056,51.5056,51.4474,51.4862,22346.0
2021-05-03 12:05:00,53.02,53.04,52.98,52.98,16836.0,51.4862,51.5056,51.4474,51.4474,16836.0
2021-05-03 12:10:00,52.97,52.99,52.91,52.97,28538.0,51.4376,51.4571,51.3794,51.4376,28538.0
2021-05-03 12:15:00,52.95,52.97,52.93,52.93,34016.0,51.4182,51.4376,51.3988,51.3988,34016.0
2021-05-03 12:20:00,52.92,52.99,52.87,52.95,53878.0,51.3891,51.4571,51.3405,51.4182,53878.0
2021-05-03 12:25:00,52.93,52.97,52.88,52.9,21820.0,51.3988,51.4376,51.3503,51.3697,21820.0
2021-05-03 12:30:00,52.88,52.91,52.83,52.91,28992.0,51.3503,51.3794,51.3017,51.3794,28992.0
2021-05-03 12:35:00,52.88,52.88,52.85,52.88,20006.0,51.3503,51.3503,51.3211,51.3503,20006.0
2021-05-03 12:40:00,52.9,52.93,52.84,52.84,34270.0,51.3697,51.3988,51.3114,51.3114,34270.0
2021-05-03 12:45:00,52.84,52.89,52.82,52.84,28848.0,51.3114,51.36,51.292,51.3114,28848.0
2021-05-03 12:50:00,52.85,52.92,52.81,52.92,82360.0,51.3211,51.3891,51.2823,51.3891,82360.0
2021-05-03 12:55:00,52.91,52.94,52.88,52.92,38744.0,51.3794,51.4085,51.3503,51.3891,38744.0
2021-05-03 13:00:00,52.94,52.97,52.91,52.92,15378.0,51.4085,51.4376,51.3794,51.3891,15378.0
2021-05-03 13:05:00,52.95,52.98,52.91,52.93,19972.0,51.4182,51.4474,51.3794,51.3988,19972.0
2021-05-03 13:10:00,52.93,52.96,52.88,52.93,13288.0,51.3988,51.4279,51.3503,51.3988,13288.0
2021-05-03 13:15:00,52.92,52.98,52.91,52.94,18700.0,51.3891,51.4474,51.3794,51.4085,18700.0
2021-05-03 13:20:00,52.94,53.0,52.87,52.87,65868.0,51.4085,51.4668,51.3405,51.3405,65868.0
2021-05-03 13:25:00,52.86,52.93,52.84,52.88,21970.0,51.3308,51.3988,51.3114,51.3503,21970.0
2021-05-03 13:30:00,52.88,52.9,52.85,52.89,19972.0,51.3503,51.3697,51.3211,51.36,19972.0
2021-05-03 13:35:00,52.89,52.92,52.85,52.9,23704.0,51.36,51.3891,51.3211,51.3697,23704.0
2021-05-03 13:40:00,52.91,52.98,52.9,52.93,36882.0,51.3794,51.4474,51.3697,51.3988,36882.0
2021-05-03 13:45:00,52.93,52.97,52.92,52.95,39842.0,51.3988,51.4376,51.3891,51.4182,39842.0
2021-05-03 13:50:00,52.94,52.97,52.9,52.95,25244.0,51.4085,51.4376,51.3697,51.4182,25244.0
2021-05-03 13:55:00,52.95,52.96,52.94,52.94,12968.0,51.4182,51.4279,51.4085,51.4085,12968.0
2021-05-03 14:00:00,52.96,53.02,52.96,52.99,82046.0,51.4279,51.4862,51.4279,51.4571,82046.0
2021-05-03 14:05:00,52.99,53.05,52.97,52.99,83636.0,51.4571,51.5153,51.4376,51.4571,83636.0
2021-05-03 14:10:00,52.99,53.03,52.99,53.03,21810.0,51.4571,51.4959,51.4571,51.4959,21810.0
2021-05-03 14:15:00,53.04,53.06,53.01,53.04,42546.0,51.5056,51.525,51.4765,51.5056,42546.0
2021-05-03 14:20:00,53.05,53.06,53.0,53.04,114608.0,51.5153,51.525,51.4668,51.5056,114608.0
2021-05-03 14:25:00,53.05,53.1,53.04,53.09,61248.0,51.5153,51.5639,51.5056,51.5542,61248.0
2021-05-03 14:30:00,53.1,53.2,53.09,53.15,125926.0,51.5639,51.661,51.5542,51.6124,125926.0
2021-05-03 14:35:00,53.15,53.16,53.09,53.12,43190.0,51.6124,51.6221,51.5542,51.5833,43190.0
2021-05-03 14:40:00,53.11,53.16,53.1,53.13,37052.0,51.5736,51.6221,51.5639,51.593,37052.0
2021-05-03 14:45:00,53.13,53.18,53.13,53.15,27302.0,51.593,51.6416,51.593,51.6124,27302.0
2021-05-03 14:50:00,53.15,53.21,53.15,53.2,92814.0,51.6124,51.6707,51.6124,51.661,92814.0
2021-05-03 14:55:00,53.2,53.21,53.12,53.15,57442.0,51.661,51.6707,51.5833,51.6124,57442.0
2021-05-03 15:00:00,53.15,53.15,53.08,53.08,103244.0,51.6124,51.6124,51.5445,51.5445,103244.0
2021-05-03 15:05:00,53.07,53.15,53.02,53.1,41916.0,51.5348,51.6124,51.4862,51.5639,41916.0
2021-05-03 15:10:00,53.1,53.1,53.01,53.02,51820.0,51.5639,51.5639,51.4765,51.4862,51820.0
2021-05-03 15:15:00,53.03,53.03,52.92,52.94,62510.0,51.4959,51.4959,51.3891,51.4085,62510.0
2021-05-03 15:20:00,52.94,52.97,52.92,52.95,28412.0,51.4085,51.4376,51.3891,51.4182,28412.0
2021-05-03 15:25:00,52.96,52.98,52.93,52.97,78508.0,51.4279,51.4474,51.3988,51.4376,78508.0
2021-05-03 15:30:00,52.96,52.96,52.85,52.91,34866.0,51.4279,51.4279,51.3211,51.3794,34866.0
2021-05-03 15:35:00,52.92,52.95,52.87,52.88,31610.0,51.3891,51.4182,51.3405,51.3503,31610.0
2021-05-03 15:40:00,52.88,52.9,52.83,52.86,41748.0,51.3503,51.3697,51.3017,51.3308,41748.0
2021-05-03 15:45:00,52.85,52.86,52.79,52.79,51778.0,51.3211,51.3308,51.2629,51.2629,51778.0
2021-05-03 15:50:00,52.8,52.82,52.7,52.72,145906.0,51.2726,51.292,51.1755,51.1949,145906.0
2021-05-03 15:55:00,52.72,52.83,52.62,52.81,157990.0,51.1949,51.3017,51.0978,51.2823,157990.0
2021-05-04 09:30:00,52.02,52.2,51.88,52.07,642876.0,50.5151,50.6899,50.3792,50.5637,642876.0
2021-05-04 09:35:00,52.04,52.08,51.91,51.91,197826.0,50.5346,50.5734,50.4083,50.4083,197826.0
2021-05-04 09:40:00,51.93,51.93,51.56,51.57,325596.0,50.4277,50.4277,50.0684,50.0781,325596.0
2021-05-04 09:45:00,51.55,51.58,51.28,51.38,450574.0,50.0587,50.0879,49.7965,49.8936,450574.0
2021-05-04 09:50:00,51.38,51.38,51.18,51.34,303958.0,49.8936,49.8936,49.6994,49.8548,303958.0
2021-05-04 09:55:00,51.34,51.35,51.13,51.18,189360.0,49.8548,49.8645,49.6509,49.6994,189360.0
2021-05-04 10:00:00,51.17,51.18,50.89,51.02,544454.0,49.6897,49.6994,49.4178,49.5441,544454.0
2021-05-04 10:05:00,51.02,51.27,50.93,51.23,214232.0,49.5441,49.7868,49.4567,49.748,214232.0
2021-05-04 10:10:00,51.19,51.23,50.99,51.21,158814.0,49.7091,49.748,49.5149,49.7286,158814.0
2021-05-04 10:15:00,51.2,51.35,50.98,51.35,139860.0,49.7189,49.8645,49.5052,49.8645,139860.0
2021-05-04 10:20:00,51.35,51.35,51.22,51.27,224618.0,49.8645,49.8645,49.7383,49.7868,224618.0
2021-05-04 10:25:00,51.24,51.44,51.24,51.35,198646.0,49.7577,49.9519,49.7577,49.8645,198646.0
2021-05-04 10:30:00,51.35,51.35,51.05,51.07,159052.0,49.8645,49.8645,49.5732,49.5926,159052.0
2021-05-04 10:35:00,51.07,51.38,51.06,51.37,93410.0,49.5926,49.8936,49.5829,49.8839,93410.0
2021-05-04 10:40:00,51.4,51.4,51.17,51.19,109660.0,49.9131,49.9131,49.6897,49.7091,109660.0
2021-05-04 10:45:00,51.19,51.26,51.01,51.08,94350.0,49.7091,49.7771,49.5343,49.6023,94350.0
2021-05-04 10:50:00,51.07,51.08,50.96,51.07,449560.0,49.5926,49.6023,49.4858,49.5926,449560.0
2021-05-04 10:55:00,51.07,51.16,50.93,50.95,546086.0,49.5926,49.68,49.4567,49.4761,546086.0
2021-05-04 11:00:00,50.95,51.08,50.81,50.99,155802.0,49.4761,49.6023,49.3401,49.5149,155802.0
2021-05-04 11:05:00,51.01,51.07,50.77,51.04,109094.0,49.5343,49.5926,49.3013,49.5635,109094.0
2021-05-04 11:10:00,51.01,51.02,50.56,50.58,161218.0,49.5343,49.5441,49.0974,49.1168,161218.0
2021-05-04 11:15:00,50.57,50.63,50.47,50.58,393670.0,49.1071,49.1653,49.01,49.1168,393670.0
2021-05-04 11:20:00,50.55,50.65,50.45,50.52,122628.0,49.0877,49.1848,48.9905,49.0585,122628.0
2021-05-04 11:25:00,50.52,50.81,50.48,50.81,147404.0,49.0585,49.3401,49.0197,49.3401,147404.0
2021-05-04 11:30:00,50.81,50.88,50.74,50.77,82590.0,49.3401,49.4081,49.2722,49.3013,82590.0
2021-05-04 11:35:00,50.78,50.92,50.74,50.84,57964.0,49.311,49.447,49.2722,49.3693,57964.0
2021-05-04 11:40:00,50.82,50.82,50.65,50.77,79736.0,49.3498,49.3498,49.1848,49.3013,79736.0
2021-05-04 11:45:00,50.76,50.77,50.6,50.67,77246.0,49.2916,49.3013,49.1362,49.2042,77246.0
2021-05-04 11:50:00,50.63,50.63,50.43,50.46,107618.0,49.1653,49.1653,48.9711,49.0003,107618.0
2021-05-04 11:55:00,50.47,50.53,50.35,50.51,115210.0,49.01,49.0682,48.8934,49.0488,115210.0
2021-05-04 12:00:00,50.49,50.73,50.47,50.7,102856.0,49.0294,49.2624,49.01,49.2333,102856.0
2021-05-04 12:05:00,50.7,50.85,50.63,50.81,37214.0,49.2333,49.379,49.1653,49.3401,37214.0
2021-05-04 12:10:00,50.8,51.02,50.8,50.97,60458.0,49.3304,49.5441,49.3304,49.4955,60458.0
2021-05-04 12:15:00,50.99,51.0,50.91,50.99,47450.0,49.5149,49.5246,49.4372,49.5149,47450.0
2021-05-04 12:20:00,50.99,51.04,50.88,50.9,103256.0,49.5149,49.5635,49.4081,49.4275,103256.0
2021-05-04 12:25:00,50.9,51.02,50.88,51.02,47516.0,49.4275,49.5441,49.4081,49.5441,47516.0
2021-05-04 12:30:00,51.01,51.01,50.81,50.84,37890.0,49.5343,49.5343,49.3401,49.3693,37890.0
2021-05-04 12:35:00,50.85,50.98,50.81,50.84,47658.0,49.379,49.5052,49.3401,49.3693,47658.0
2021-05-04 12:40:00,50.85,50.85,50.74,50.75,45434.0,49.379,49.379,49.2722,49.2819,45434.0
2021-05-04 12:45:00,50.76,50.82,50.69,50.77,37824.0,49.2916,49.3498,49.2236,49.3013,37824.0
2021-05-04 12:50:00,50.76,50.9,50.76,50.82,69598.0,49.2916,49.4275,49.2916,49.3498,69598.0
2021-05-04 12:55:00,50.81,50.85,50.76,50.77,51864.0,49.3401,49.379,49.2916,49.3013,51864.0
2021-05-04 13:00:00,50.74,50.99,50.71,50.95,69150.0,49.2722,49.5149,49.243,49.4761,69150.0
2021-05-04 13:05:00,50.95,51.01,50.81,50.96,53990.0,49.4761,49.5343,49.3401,49.4858,53990.0
2021-05-04 13:10:00,50.96,51.08,50.91,51.08,119600.0,49.4858,49.6023,49.4372,49.6023,119600.0
2021-05-04 13:15:00,51.06,51.12,50.98,51.01,98902.0,49.5829,49.6412,49.5052,49.5343,98902.0
2021-05-04 13:20:00,51.02,51.12,51.01,51.06,46446.0,49.5441,49.6412,49.5343,49.5829,46446.0
2021-05-04 13:25:00,51.06,51.2,51.05,51.1,113668.0,49.5829,49.7189,49.5732,49.6217,113668.0
2021-05-04 13:30:00,51.11,51.16,51.02,51.16,92902.0,49.6315,49.68,49.5441,49.68,92902.0
2021-05-04 13:35:00,51.16,51.21,51.12,51.16,27600.0,49.68,49.7286,49.6412,49.68,27600.0
2021-05-04 13:40:00,51.16,51.17,51.01,51.06,109158.0,49.68,49.6897,49.5343,49.5829,109158.0
2021-05-04 13:45:00,51.04,51.12,50.92,51.02,363604.0,49.5635,49.6412,49.447,49.5441,363604.0
2021-05-04 13:50:00,51.02,51.03,50.92,50.95,31998.0,49.5441,49.5538,49.447,49.4761,31998.0
2021-05-04 13:55:00,50.94,51.08,50.92,51.04,48258.0,49.4664,49.6023,49.447,49.5635,48258.0
2021-05-04 14:00:00,51.02,51.07,50.92,51.07,116096.0,49.5441,49.5926,49.447,49.5926,116096.0
2021-05-04 14:05:00,51.09,51.15,51.01,51.1,47618.0,49.612,49.6703,49.5343,49.6217,47618.0
2021-05-04 14:10:00,51.13,51.32,51.06,51.3,103362.0,49.6509,49.8354,49.5829,49.816,103362.0
2021-05-04 14:15:00,51.32,51.32,51.2,51.21,61896.0,49.8354,49.8354,49.7189,49.7286,61896.0
2021-05-04 14:20:00,51.22,51.25,51.1,51.16,115396.0,49.7383,49.7674,49.6217,49.68,115396.0
2021-05-04 14:25:00,51.15,51.15,51.04,51.13,59672.0,49.6703,49.6703,49.5635,49.6509,59672.0
2021-05-04 14:30:00,51.12,51.22,51.1,51.19,72432.0,49.6412,49.7383,49.6217,49.7091,72432.0
2021-05-04 14:35:00,51.19,51.24,51.18,51.2,52820.0,49.7091,49.7577,49.6994,49.7189,52820.0
2021-05-04 14:40:00,51.2,51.29,51.14,51.27,47358.0,49.7189,49.8062,49.6606,49.7868,47358.0
2021-05-04 14:45:00,51.27,51.36,51.27,51.32,69626.0,49.7868,49.8742,49.7868,49.8354,69626.0
2021-05-04 14:50:00,51.34,51.36,51.3,51.3,98848.0,49.8548,49.8742,49.816,49.816,98848.0
2021-05-04 14:55:00,51.31,51.37,51.25,51.25,42778.0,49.8257,49.8839,49.7674,49.7674,42778.0
2021-05-04 15:00:00,51.25,51.34,51.09,51.3,135246.0,49.7674,49.8548,49.612,49.816,135246.0
2021-05-04 15:05:00,51.3,51.3,51.08,51.13,82686.0,49.816,49.816,49.6023,49.6509,82686.0
2021-05-04 15:10:00,51.14,51.25,51.1,51.11,89368.0,49.6606,49.7674,49.6217,49.6315,89368.0
2021-05-04 15:15:00,51.1,51.18,51.08,51.14,77342.0,49.6217,49.6994,49.6023,49.6606,77342.0
2021-05-04 15:20:00,51.13,51.17,51.07,51.09,69572.0,49.6509,49.6897,49.5926,49.612,69572.0
2021-05-04 15:25:00,51.07,51.21,51.03,51.19,87546.0,49.5926,49.7286,49.5538,49.7091,87546.0
2021-05-04 15:30:00,51.17,51.33,51.08,51.33,115426.0,49.6897,49.8451,49.6023,49.8451,115426.0
2021-05-04 15:35:00,51.34,51.46,51.33,51.4,127158.0,49.8548,49.9713,49.8451,49.9131,127158.0
2021-05-04 15:40:00,51.38,51.38,51.22,51.23,98970.0,49.8936,49.8936,49.7383,49.748,98970.0
2021-05-04 15:45:00,51.22,51.27,51.16,51.24,130714.0,49.7383,49.7868,49.68,49.7577,130714.0
2021-05-04 15:50:00,51.26,51.51,51.26,51.44,228480.0,49.7771,50.0199,49.7771,49.9519,228480.0
2021-05-04 15:55:00,51.43,51.85,51.42,51.85,616944.0,49.9422,50.35,49.9325,50.35,616944.0
2021-05-05 09:30:00,52.48,52.5,52.32,52.34,285902.0,50.9618,50.9812,50.8065,50.8259,285902.0
2021-05-05 09:35:00,52.3,52.3,52.07,52.16,229496.0,50.787,50.787,50.5637,50.6511,229496.0
2021-05-05 09:40:00,52.19,52.27,52.15,52.23,213068.0,50.6802,50.7579,50.6414,50.7191,213068.0
2021-05-05 09:45:00,52.26,52.36,52.23,52.24,275096.0,50.7482,50.8453,50.7191,50.7288,275096.0
2021-05-05 09:50:00,52.27,52.34,52.18,52.21,90238.0,50.7579,50.8259,50.6705,50.6996,90238.0
2021-05-05 09:55:00,52.22,52.26,52.14,52.19,94140.0,50.7093,50.7482,50.6317,50.6802,94140.0
2021-05-05 10:00:00,52.19,52.22,51.69,51.79,253672.0,50.6802,50.7093,50.1947,50.2918,253672.0
2021-05-05 10:05:00,51.79,51.85,51.71,51.83,154454.0,50.2918,50.35,50.2141,50.3306,154454.0
2021-05-05 10:10:00,51.82,51.94,51.73,51.87,80800.0,50.3209,50.4374,50.2335,50.3695,80800.0
2021-05-05 10:15:00,51.88,51.89,51.77,51.82,74284.0,50.3792,50.3889,50.2724,50.3209,74284.0
2021-05-05 10:20:00,51.77,51.84,51.58,51.67,80504.0,50.2724,50.3403,50.0879,50.1753,80504.0
2021-05-05 10:25:00,51.68,51.93,51.68,51.9,49166.0,50.185,50.4277,50.185,50.3986,49166.0
2021-05-05 10:30:00,51.92,51.99,51.85,51.98,81626.0,50.418,50.486,50.35,50.4763,81626.0
2021-05-05 10:35:00,51.97,52.02,51.92,51.99,54798.0,50.4666,50.5151,50.418,50.486,54798.0
2021-05-05 10:40:00,51.98,52.1,51.97,52.07,97700.0,50.4763,50.5928,50.4666,50.5637,97700.0
2021-05-05 10:45:00,52.07,52.1,52.05,52.05,51102.0,50.5637,50.5928,50.5443,50.5443,51102.0
2021-05-05 10:50:00,52.05,52.13,52.05,52.1,29802.0,50.5443,50.6219,50.5443,50.5928,29802.0
2021-05-05 10:55:00,52.12,52.15,52.08,52.12,50290.0,50.6122,50.6414,50.5734,50.6122,50290.0
2021-05-05 11:00:00,52.11,52.17,52.04,52.13,71864.0,50.6025,50.6608,50.5346,50.6219,71864.0
2021-05-05 11:05:00,52.13,52.21,52.13,52.17,40518.0,50.6219,50.6996,50.6219,50.6608,40518.0
2021-05-05 11:10:00,52.18,52.24,52.15,52.21,53226.0,50.6705,50.7288,50.6414,50.6996,53226.0
2021-05-05 11:15:00,52.19,52.26,52.19,52.23,29956.0,50.6802,50.7482,50.6802,50.7191,29956.0
2021-05-05 11:20:00,52.23,52.31,52.2,52.23,67614.0,50.7191,50.7967,50.6899,50.7191,67614.0
2021-05-05 11:25:00,52.23,52.24,52.15,52.2,21020.0,50.7191,50.7288,50.6414,50.6899,21020.0
2021-05-05 11:30:00,52.3,52.37,52.22,52.36,41596.0,50.787,50.855,50.7093,50.8453,41596.0
2021-05-05 11:35:00,52.36,52.38,52.34,52.37,130982.0,50.8453,50.8647,50.8259,50.855,130982.0
2021-05-05 11:40:00,52.37,52.47,52.36,52.45,27906.0,50.855,50.9521,50.8453,50.9327,27906.0
2021-05-05 11:45:00,52.46,52.48,52.43,52.47,63082.0,50.9424,50.9618,50.9133,50.9521,63082.0
2021-05-05 11:50:00,52.47,52.54,52.46,52.5,173280.0,50.9521,51.0201,50.9424,50.9812,173280.0
2021-05-05 11:55:00,52.5,52.56,52.49,52.55,34198.0,50.9812,51.0395,50.9715,51.0298,34198.0
2021-05-05 12:00:00,52.56,52.58,52.52,52.55,96954.0,51.0395,51.0589,51.0007,51.0298,96954.0
2021-05-05 12:05:00,52.55,52.55,52.53,52.55,44728.0,51.0298,51.0298,51.0104,51.0298,44728.0
2021-05-05 12:10:00,52.55,52.55,52.45,52.45,54340.0,51.0298,51.0298,50.9327,50.9327,54340.0
2021-05-05 12:15:00,52.45,52.51,52.45,52.47,23584.0,50.9327,50.991,50.9327,50.9521,23584.0
2021-05-05 12:20:00,52.48,52.49,52.42,52.42,19048.0,50.9618,50.9715,50.9036,50.9036,19048.0
2021-05-05 12:25:00,52.43,52.46,52.39,52.42,30440.0,50.9133,50.9424,50.8744,50.9036,30440.0
2021-05-05 12:30:00,52.44,52.46,52.37,52.38,127782.0,50.923,50.9424,50.855,50.8647,127782.0
2021-05-05 12:35:00,52.38,52.38,52.32,52.33,18702.0,50.8647,50.8647,50.8065,50.8162,18702.0
2021-05-05 12:40:00,52.34,52.34,52.26,52.3,29092.0,50.8259,50.8259,50.7482,50.787,29092.0
2021-05-05 12:45:00,52.3,52.37,52.3,52.33,26362.0,50.787,50.855,50.787,50.8162,26362.0
2021-05-05 12:50:00,52.33,52.33,52.29,52.32,26250.0,50.8162,50.8162,50.7773,50.8065,26250.0
2021-05-05 12:55:00,52.33,52.33,52.19,52.2,33360.0,50.8162,50.8162,50.6802,50.6899,33360.0
2021-05-05 13:00:00,52.19,52.26,52.09,52.12,24228.0,50.6802,50.7482,50.5831,50.6122,24228.0
2021-05-05 13:05:00,52.12,52.21,52.12,52.2,14638.0,50.6122,50.6996,50.6122,50.6899,14638.0
2021-05-05 13:10:00,52.18,52.22,52.16,52.17,21592.0,50.6705,50.7093,50.6511,50.6608,21592.0
2021-05-05 13:15:00,52.17,52.25,52.17,52.24,36800.0,50.6608,50.7385,50.6608,50.7288,36800.0
2021-05-05 13:20:00,52.23,52.24,52.2,52.23,31798.0,50.7191,50.7288,50.6899,50.7191,31798.0
2021-05-05 13:25:00,52.22,52.27,52.21,52.25,32570.0,50.7093,50.7579,50.6996,50.7385,32570.0
2021-05-05 13:30:00,52.27,52.33,52.26,52.3,27888.0,50.7579,50.8162,50.7482,50.787,27888.0
2021-05-05 13:35:00,52.29,52.34,52.26,52.31,23778.0,50.7773,50.8259,50.7482,50.7967,23778.0
2021-05-05 13:40:00,52.32,52.34,52.28,52.31,328274.0,50.8065,50.8259,50.7676,50.7967,328274.0
2021-05-05 13:45:00,52.3,52.33,52.3,52.33,20722.0,50.787,50.8162,50.787,50.8162,20722.0
2021-05-05 13:50:00,52.33,52.38,52.33,52.37,31006.0,50.8162,50.8647,50.8162,50.855,31006.0
2021-05-05 13:55:00,52.35,52.36,52.23,52.29,43974.0,50.8356,50.8453,50.7191,50.7773,43974.0
2021-05-05 14:00:00,52.31,52.33,52.21,52.21,51012.0,50.7967,50.8162,50.6996,50.6996,51012.0
2021-05-05 14:05:00,52.24,52.25,52.15,52.15,21144.0,50.7288,50.7385,50.6414,50.6414,21144.0
2021-05-05 14:10:00,52.15,52.32,52.14,52.32,73268.0,50.6414,50.8065,50.6317,50.8065,73268.0
2021-05-05 14:15:00,52.32,52.37,52.21,52.3,79232.0,50.8065,50.855,50.6996,50.787,79232.0
2021-05-05 14:20:00,52.32,52.32,52.27,52.29,16726.0,50.8065,50.8065,50.7579,50.7773,16726.0
2021-05-05 14:25:00,52.28,52.37,52.24,52.35,32388.0,50.7676,50.855,50.7288,50.8356,32388.0
2021-05-05 14:30:00,52.33,52.37,52.31,52.34,32128.0,50.8162,50.855,50.7967,50.8259,32128.0
2021-05-05 14:35:00,52.34,52.34,52.29,52.29,21466.0,50.8259,50.8259,50.7773,50.7773,21466.0
2021-05-05 14:40:00,52.3,52.34,52.27,52.29,27602.0,50.787,50.8259,50.7579,50.7773,27602.0
2021-05-05 14:45:00,52.27,52.42,52.27,52.4,45258.0,50.7579,50.9036,50.7579,50.8841,45258.0
2021-05-05 14:50:00,52.41,52.41,52.31,52.33,65046.0,50.8938,50.8938,50.7967,50.8162,65046.0
2021-05-05 14:55:00,52.33,52.35,52.21,52.24,34272.0,50.8162,50.8356,50.6996,50.7288,34272.0
2021-05-05 15:00:00,52.22,52.26,52.01,52.1,96288.0,50.7093,50.7482,50.5054,50.5928,96288.0
2021-05-05 15:05:00,52.12,52.23,52.02,52.02,63468.0,50.6122,50.7191,50.5151,50.5151,63468.0
2021-05-05 15:10:00,52.02,52.1,51.97,52.01,47938.0,50.5151,50.5928,50.4666,50.5054,47938.0
2021-05-05 15:15:00,52.0,52.0,51.87,51.93,111280.0,50.4957,50.4957,50.3695,50.4277,111280.0
2021-05-05 15:20:00,51.93,51.93,51.73,51.77,193864.0,50.4277,50.4277,50.2335,50.2724,193864.0
2021-05-05 15:25:00,51.74,51.86,51.65,51.82,126622.0,50.2432,50.3598,50.1558,50.3209,126622.0
2021-05-05 15:30:00,51.8,51.9,51.73,51.88,63064.0,50.3015,50.3986,50.2335,50.3792,63064.0
2021-05-05 15:35:00,51.88,51.96,51.87,51.93,46172.0,50.3792,50.4569,50.3695,50.4277,46172.0
2021-05-05 15:40:00,51.9,51.98,51.86,51.95,60286.0,50.3986,50.4763,50.3598,50.4472,60286.0
2021-05-05 15:45:00,51.97,52.01,51.85,51.86,125532.0,50.4666,50.5054,50.35,50.3598,125532.0
2021-05-05 15:50:00,51.87,51.9,51.7,51.86,129398.0,50.3695,50.3986,50.2044,50.3598,129398.0
2021-05-05 15:55:00,51.85,51.88,51.74,51.86,322874.0,50.35,50.3792,50.2432,50.3598,322874.0
2021-05-06 09:30:00,51.91,51.93,51.59,51.6,178798.0,50.4083,50.4277,50.0976,50.1073,178798.0
2021-05-06 09:35:00,51.58,52.08,51.57,52.07,210848.0,50.0879,50.5734,50.0781,50.5637,210848.0
2021-05-06 09:40:00,52.07,52.08,51.72,51.74,157248.0,50.5637,50.5734,50.2238,50.2432,157248.0
2021-05-06 09:45:00,51.71,51.85,51.65,51.72,81192.0,50.2141,50.35,50.1558,50.2238,81192.0
2021-05-06 09:50:00,51.72,51.9,51.67,51.76,122634.0,50.2238,50.3986,50.1753,50.2627,122634.0
2021-05-06 09:55:00,51.76,51.76,51.51,51.51,190446.0,50.2627,50.2627,50.0199,50.0199,190446.0
2021-05-06 10:00:00,51.5,51.54,51.29,51.5,157712.0,50.0102,50.049,49.8062,50.0102,157712.0
2021-05-06 10:05:00,51.45,51.47,51.27,51.27,86220.0,49.9616,49.981,49.7868,49.7868,86220.0
2021-05-06 10:10:00,51.29,51.49,51.29,51.38,109550.0,49.8062,50.0005,49.8062,49.8936,109550.0
2021-05-06 10:15:00,51.33,51.42,51.14,51.17,151530.0,49.8451,49.9325,49.6606,49.6897,151530.0
2021-05-06 10:20:00,51.17,51.36,51.1,51.36,67104.0,49.6897,49.8742,49.6217,49.8742,67104.0
2021-05-06 10:25:00,51.35,51.44,51.27,51.33,72606.0,49.8645,49.9519,49.7868,49.8451,72606.0
2021-05-06 10:30:00,51.31,51.49,51.31,51.49,46778.0,49.8257,50.0005,49.8257,50.0005,46778.0
2021-05-06 10:35:00,51.47,51.7,51.47,51.63,112652.0,49.981,50.2044,49.981,50.1364,112652.0
2021-05-06 10:40:00,51.62,51.73,51.55,51.57,108610.0,50.1267,50.2335,50.0587,50.0781,108610.0
2021-05-06 10:45:00,51.58,51.67,51.52,51.54,74196.0,50.0879,50.1753,50.0296,50.049,74196.0
2021-05-06 10:50:00,51.56,51.69,51.56,51.64,36514.0,50.0684,50.1947,50.0684,50.1461,36514.0
2021-05-06 10:55:00,51.68,51.7,51.53,51.63,68476.0,50.185,50.2044,50.0393,50.1364,68476.0
2021-05-06 11:00:00,51.65,51.69,51.52,51.6,61734.0,50.1558,50.1947,50.0296,50.1073,61734.0
2021-05-06 11:05:00,51.63,51.66,51.33,51.38,48678.0,50.1364,50.1655,49.8451,49.8936,48678.0
2021-05-06 11:10:00,51.37,51.42,51.31,51.35,19610.0,49.8839,49.9325,49.8257,49.8645,19610.0
2021-05-06 11:15:00,51.37,51.56,51.36,51.56,34526.0,49.8839,50.0684,49.8742,50.0684,34526.0
2021-05-06 11:20:00,51.53,51.84,51.52,51.83,125736.0,50.0393,50.3403,50.0296,50.3306,125736.0
2021-05-06 11:25:00,51.85,51.99,51.83,51.99,353584.0,50.35,50.486,50.3306,50.486,353584.0
2021-05-06 11:30:00,52.0,52.22,51.95,52.22,127010.0,50.4957,50.7093,50.4472,50.7093,127010.0
2021-05-06 11:35:00,52.21,52.26,52.18,52.24,81728.0,50.6996,50.7482,50.6705,50.7288,81728.0
2021-05-06 11:40:00,52.23,52.47,52.23,52.41,162470.0,50.7191,50.9521,50.7191,50.8938,162470.0
2021-05-06 11:45:00,52.42,52.47,52.38,52.45,124084.0,50.9036,50.9521,50.8647,50.9327,124084.0
2021-05-06 11:50:00,52.48,52.55,52.33,52.33,129886.0,50.9618,51.0298,50.8162,50.8162,129886.0
2021-05-06 11:55:00,52.33,52.39,52.3,52.3,49802.0,50.8162,50.8744,50.787,50.787,49802.0
2021-05-06 12:00:00,52.31,52.34,52.27,52.32,68144.0,50.7967,50.8259,50.7579,50.8065,68144.0
2021-05-06 12:05:00,52.33,52.33,52.24,52.26,23296.0,50.8162,50.8162,50.7288,50.7482,23296.0
2021-05-06 12:10:00,52.26,52.27,52.19,52.19,78122.0,50.7482,50.7579,50.6802,50.6802,78122.0
2021-05-06 12:15:00,52.22,52.33,52.22,52.28,41268.0,50.7093,50.8162,50.7093,50.7676,41268.0
2021-05-06 12:20:00,52.28,52.37,52.27,52.36,15980.0,50.7676,50.855,50.7579,50.8453,15980.0
2021-05-06 12:25:00,52.35,52.54,52.34,52.54,84000.0,50.8356,51.0201,50.8259,51.0201,84000.0
2021-05-06 12:30:00,52.55,52.55,52.47,52.47,39136.0,51.0298,51.0298,50.9521,50.9521,39136.0
2021-05-06 12:35:00,52.47,52.49,52.31,52.34,104074.0,50.9521,50.9715,50.7967,50.8259,104074.0
2021-05-06 12:40:00,52.36,52.45,52.35,52.45,25530.0,50.8453,50.9327,50.8356,50.9327,25530.0
2021-05-06 12:45:00,52.44,52.46,52.34,52.37,28144.0,50.923,50.9424,50.8259,50.855,28144.0
2021-05-06 12:50:00,52.39,52.47,52.38,52.42,33906.0,50.8744,50.9521,50.8647,50.9036,33906.0
2021-05-06 12:55:00,52.38,52.39,52.31,52.34,19400.0,50.8647,50.8744,50.7967,50.8259,19400.0
2021-05-06 13:00:00,52.32,52.43,52.29,52.38,25152.0,50.8065,50.9133,50.7773,50.8647,25152.0
2021-05-06 13:05:00,52.4,52.4,52.27,52.37,37450.0,50.8841,50.8841,50.7579,50.855,37450.0
2021-05-06 13:10:00,52.33,52.38,52.21,52.24,50840.0,50.8162,50.8647,50.6996,50.7288,50840.0
2021-05-06 13:15:00,52.25,52.29,52.15,52.18,37212.0,50.7385,50.7773,50.6414,50.6705,37212.0
2021-05-06 13:20:00,52.18,52.24,52.12,52.16,14060.0,50.6705,50.7288,50.6122,50.6511,14060.0
2021-05-06 13:25:00,52.15,52.27,52.15,52.23,24062.0,50.6414,50.7579,50.6414,50.7191,24062.0
2021-05-06 13:30:00,52.25,52.28,52.21,52.27,389676.0,50.7385,50.7676,50.6996,50.7579,389676.0
2021-05-06 13:35:00,52.29,52.32,52.24,52.27,19552.0,50.7773,50.8065,50.7288,50.7579,19552.0
2021-05-06 13:40:00,52.26,52.3,52.17,52.24,29036.0,50.7482,50.787,50.6608,50.7288,29036.0
2021-05-06 13:45:00,52.24,52.24,52.16,52.23,23830.0,50.7288,50.7288,50.6511,50.7191,23830.0
2021-05-06 13:50:00,52.22,52.22,52.08,52.08,23996.0,50.7093,50.7093,50.5734,50.5734,23996.0
2021-05-06 13:55:00,52.1,52.12,52.04,52.05,39256.0,50.5928,50.6122,50.5346,50.5443,39256.0
2021-05-06 14:00:00,52.06,52.12,52.02,52.08,71348.0,50.554,50.6122,50.5151,50.5734,71348.0
2021-05-06 14:05:00,52.09,52.16,52.06,52.14,50518.0,50.5831,50.6511,50.554,50.6317,50518.0
2021-05-06 14:10:00,52.15,52.26,51.89,52.13,88136.0,50.6414,50.7482,50.3889,50.6219,88136.0
2021-05-06 14:15:00,52.14,52.19,52.06,52.13,39758.0,50.6317,50.6802,50.554,50.6219,39758.0
2021-05-06 14:20:00,52.13,52.18,51.99,52.18,36520.0,50.6219,50.6705,50.486,50.6705,36520.0
2021-05-06 14:25:00,52.19,52.22,51.9,51.95,54772.0,50.6802,50.7093,50.3986,50.4472,54772.0
2021-05-06 14:30:00,51.95,52.0,51.87,51.93,74468.0,50.4472,50.4957,50.3695,50.4277,74468.0
2021-05-06 14:35:00,51.92,51.98,51.87,51.92,47118.0,50.418,50.4763,50.3695,50.418,47118.0
2021-05-06 14:40:00,51.95,52.01,51.84,51.88,43804.0,50.4472,50.5054,50.3403,50.3792,43804.0
2021-05-06 14:45:00,51.91,52.06,51.9,52.01,62708.0,50.4083,50.554,50.3986,50.5054,62708.0
2021-05-06 14:50:00,52.03,52.16,51.97,52.1,39126.0,50.5248,50.6511,50.4666,50.5928,39126.0
2021-05-06 14:55:00,52.1,52.18,52.03,52.03,53614.0,50.5928,50.6705,50.5248,50.5248,53614.0
2021-05-06 15:00:00,52.05,52.12,51.98,52.06,56608.0,50.5443,50.6122,50.4763,50.554,56608.0
2021-05-06 15:05:00,52.07,52.12,52.04,52.12,20526.0,50.5637,50.6122,50.5346,50.6122,20526.0
2021-05-06 15:10:00,52.11,52.31,52.1,52.27,86952.0,50.6025,50.7967,50.5928,50.7579,86952.0
2021-05-06 15:15:00,52.26,52.27,52.15,52.24,83970.0,50.7482,50.7579,50.6414,50.7288,83970.0
2021-05-06 15:20:00,52.23,52.24,52.17,52.24,29442.0,50.7191,50.7288,50.6608,50.7288,29442.0
2021-05-06 15:25:00,52.21,52.42,52.21,52.35,106920.0,50.6996,50.9036,50.6996,50.8356,106920.0
2021-05-06 15:30:00,52.37,52.47,52.33,52.4,63156.0,50.855,50.9521,50.8162,50.8841,63156.0
2021-05-06 15:35:00,52.41,52.6,52.4,52.59,149660.0,50.8938,51.0784,50.8841,51.0686,149660.0
2021-05-06 15:40:00,52.6,52.71,52.59,52.63,154312.0,51.0784,51.1852,51.0686,51.1075,154312.0
2021-05-06 15:45:00,52.64,52.73,52.59,52.72,149920.0,51.1172,51.2046,51.0686,51.1949,149920.0
2021-05-06 15:50:00,52.73,53.02,52.73,52.94,516618.0,51.2046,51.4862,51.2046,51.4085,516618.0
2021-05-06 15:55:00,52.94,53.16,52.89,53.1,345244.0,51.4085,51.6221,51.36,51.5639,345244.0
2021-05-07 09:30:00,53.42,53.45,53.15,53.29,314742.0,51.8746,51.9038,51.6124,51.7484,314742.0
2021-05-07 09:35:00,53.29,53.66,53.27,53.59,291082.0,51.7484,52.1077,51.729,52.0397,291082.0
2021-05-07 09:40:00,53.61,53.76,53.58,53.74,196210.0,52.0591,52.2048,52.03,52.1854,196210.0
2021-05-07 09:45:00,53.74,54.01,53.68,53.99,289614.0,52.1854,52.4476,52.1271,52.4281,289614.0
2021-05-07 09:50:00,54.01,54.02,53.84,53.85,214046.0,52.4476,52.4573,52.2825,52.2922,214046.0
2021-05-07 09:55:00,53.85,53.93,53.79,53.82,149402.0,52.2922,52.3699,52.2339,52.2631,149402.0
2021-05-07 10:00:00,53.85,54.05,53.81,54.04,136138.0,52.2922,52.4864,52.2533,52.4767,136138.0
2021-05-07 10:05:00,54.05,54.25,54.0,54.23,192372.0,52.4864,52.6806,52.4378,52.6612,192372.0
2021-05-07 10:10:00,54.21,54.39,54.21,54.33,179300.0,52.6418,52.8166,52.6418,52.7583,179300.0
2021-05-07 10:15:00,54.34,54.41,54.34,54.4,148774.0,52.768,52.836,52.768,52.8263,148774.0
2021-05-07 10:20:00,54.4,54.48,54.34,54.35,157622.0,52.8263,52.904,52.768,52.7777,157622.0
2021-05-07 10:25:00,54.35,54.37,54.26,54.27,110614.0,52.7777,52.7971,52.6903,52.7,110614.0
2021-05-07 10:30:00,54.29,54.38,54.29,54.38,63736.0,52.7195,52.8069,52.7195,52.8069,63736.0
2021-05-07 10:35:00,54.38,54.4,54.25,54.29,74610.0,52.8069,52.8263,52.6806,52.7195,74610.0
2021-05-07 10:40:00,54.27,54.34,54.27,54.27,100376.0,52.7,52.768,52.7,52.7,100376.0
2021-05-07 10:45:00,54.27,54.31,54.15,54.22,81632.0,52.7,52.7389,52.5835,52.6515,81632.0
2021-05-07 10:50:00,54.22,54.27,54.17,54.24,42400.0,52.6515,52.7,52.6029,52.6709,42400.0
2021-05-07 10:55:00,54.25,54.3,54.18,54.3,47460.0,52.6806,52.7292,52.6126,52.7292,47460.0
2021-05-07 11:00:00,54.31,54.35,54.29,54.32,25200.0,52.7389,52.7777,52.7195,52.7486,25200.0
2021-05-07 11:05:00,54.34,54.35,54.27,54.32,40640.0,52.768,52.7777,52.7,52.7486,40640.0
2021-05-07 11:10:00,54.31,54.45,54.3,54.44,124618.0,52.7389,52.8748,52.7292,52.8651,124618.0
2021-05-07 11:15:00,54.44,54.44,54.34,54.36,63108.0,52.8651,52.8651,52.768,52.7874,63108.0
2021-05-07 11:20:00,54.37,54.37,54.32,54.35,38834.0,52.7971,52.7971,52.7486,52.7777,38834.0
2021-05-07 11:25:00,54.33,54.37,54.25,54.35,60526.0,52.7583,52.7971,52.6806,52.7777,60526.0
2021-05-07 11:30:00,54.37,54.46,54.36,54.43,70604.0,52.7971,52.8845,52.7874,52.8554,70604.0
2021-05-07 11:35:00,54.42,54.47,54.35,54.39,82168.0,52.8457,52.8943,52.7777,52.8166,82168.0
2021-05-07 11:40:00,54.38,54.54,54.38,54.54,74324.0,52.8069,52.9622,52.8069,52.9622,74324.0
2021-05-07 11:45:00,54.54,54.54,54.35,54.35,91696.0,52.9622,52.9622,52.7777,52.7777,91696.0
2021-05-07 11:50:00,54.39,54.4,54.35,54.4,37666.0,52.8166,52.8263,52.7777,52.8263,37666.0
2021-05-07 11:55:00,54.38,54.44,54.37,54.43,90526.0,52.8069,52.8651,52.7971,52.8554,90526.0
2021-05-07 12:00:00,54.44,54.44,54.36,54.38,35054.0,52.8651,52.8651,52.7874,52.8069,35054.0
2021-05-07 12:05:00,54.37,54.42,54.29,54.4,66636.0,52.7971,52.8457,52.7195,52.8263,66636.0
2021-05-07 12:10:00,54.4,54.4,54.25,54.27,85468.0,52.8263,52.8263,52.6806,52.7,85468.0
2021-05-07 12:15:00,54.27,54.33,54.27,54.3,14850.0,52.7,52.7583,52.7,52.7292,14850.0
2021-05-07 12:20:00,54.31,54.34,54.29,54.31,16398.0,52.7389,52.768,52.7195,52.7389,16398.0
2021-05-07 12:25:00,54.29,54.29,54.21,54.24,44770.0,52.7195,52.7195,52.6418,52.6709,44770.0
2021-05-07 12:30:00,54.24,54.24,54.19,54.21,57836.0,52.6709,52.6709,52.6224,52.6418,57836.0
2021-05-07 12:35:00,54.2,54.2,54.1,54.13,59128.0,52.6321,52.6321,52.535,52.5641,59128.0
2021-05-07 12:40:00,54.13,54.17,54.1,54.17,68378.0,52.5641,52.6029,52.535,52.6029,68378.0
2021-05-07 12:45:00,54.18,54.2,54.15,54.18,47066.0,52.6126,52.6321,52.5835,52.6126,47066.0
2021-05-07 12:50:00,54.18,54.21,54.14,54.17,38978.0,52.6126,52.6418,52.5738,52.6029,38978.0
2021-05-07 12:55:00,54.19,54.32,54.18,54.26,56378.0,52.6224,52.7486,52.6126,52.6903,56378.0
2021-05-07 13:00:00,54.27,54.28,54.24,54.27,23424.0,52.7,52.7097,52.6709,52.7,23424.0
2021-05-07 13:05:00,54.25,54.25,54.1,54.2,55318.0,52.6806,52.6806,52.535,52.6321,55318.0
2021-05-07 13:10:00,54.21,54.23,54.15,54.16,22148.0,52.6418,52.6612,52.5835,52.5932,22148.0
2021-05-07 13:15:00,54.13,54.13,54.06,54.08,64534.0,52.5641,52.5641,52.4961,52.5155,64534.0
2021-05-07 13:20:00,54.09,54.13,54.04,54.13,32100.0,52.5252,52.5641,52.4767,52.5641,32100.0
2021-05-07 13:25:00,54.1,54.1,54.02,54.04,42294.0,52.535,52.535,52.4573,52.4767,42294.0
2021-05-07 13:30:00,54.03,54.19,54.03,54.19,43410.0,52.467,52.6224,52.467,52.6224,43410.0
2021-05-07 13:35:00,54.19,54.21,54.13,54.15,24350.0,52.6224,52.6418,52.5641,52.5835,24350.0
2021-05-07 13:40:00,54.14,54.19,54.12,54.16,35532.0,52.5738,52.6224,52.5544,52.5932,35532.0
2021-05-07 13:45:00,54.18,54.23,54.13,54.19,34632.0,52.6126,52.6612,52.5641,52.6224,34632.0
2021-05-07 13:50:00,54.18,54.21,54.11,54.12,28814.0,52.6126,52.6418,52.5447,52.5544,28814.0
2021-05-07 13:55:00,54.13,54.17,54.09,54.11,39610.0,52.5641,52.6029,52.5252,52.5447,39610.0
2021-05-07 14:00:00,54.1,54.17,53.94,54.09,101198.0,52.535,52.6029,52.3796,52.5252,101198.0
2021-05-07 14:05:00,54.1,54.23,54.1,54.22,36410.0,52.535,52.6612,52.535,52.6515,36410.0
2021-05-07 14:10:00,54.24,54.24,54.18,54.18,26598.0,52.6709,52.6709,52.6126,52.6126,26598.0
2021-05-07 14:15:00,54.18,54.26,54.17,54.25,35852.0,52.6126,52.6903,52.6029,52.6806,35852.0
2021-05-07 14:20:00,54.25,54.31,54.22,54.3,53412.0,52.6806,52.7389,52.6515,52.7292,53412.0
2021-05-07 14:25:00,54.3,54.33,54.27,54.32,78934.0,52.7292,52.7583,52.7,52.7486,78934.0
2021-05-07 14:30:00,54.32,54.33,54.27,54.29,32360.0,52.7486,52.7583,52.7,52.7195,32360.0
2021-05-07 14:35:00,54.27,54.28,54.17,54.23,133354.0,52.7,52.7097,52.6029,52.6612,133354.0
2021-05-07 14:40:00,54.23,54.23,54.08,54.16,127508.0,52.6612,52.6612,52.5155,52.5932,127508.0
2021-05-07 14:45:00,54.15,54.22,54.13,54.19,101708.0,52.5835,52.6515,52.5641,52.6224,101708.0
2021-05-07 14:50:00,54.2,54.27,54.18,54.24,88458.0,52.6321,52.7,52.6126,52.6709,88458.0
2021-05-07 14:55:00,54.24,54.31,54.24,54.29,107842.0,52.6709,52.7389,52.6709,52.7195,107842.0
2021-05-07 15:00:00,54.28,54.38,54.23,54.3,149076.0,52.7097,52.8069,52.6612,52.7292,149076.0
2021-05-07 15:05:00,54.32,54.41,54.31,54.41,121810.0,52.7486,52.836,52.7389,52.836,121810.0
2021-05-07 15:10:00,54.41,54.43,54.34,54.41,91916.0,52.836,52.8554,52.768,52.836,91916.0
2021-05-07 15:15:00,54.43,54.49,54.42,54.43,108356.0,52.8554,52.9137,52.8457,52.8554,108356.0
2021-05-07 15:20:00,54.43,54.52,54.42,54.44,138444.0,52.8554,52.9428,52.8457,52.8651,138444.0
2021-05-07 15:25:00,54.45,54.47,54.38,54.44,130480.0,52.8748,52.8943,52.8069,52.8651,130480.0
2021-05-07 15:30:00,54.45,54.52,54.39,54.44,135864.0,52.8748,52.9428,52.8166,52.8651,135864.0
2021-05-07 15:35:00,54.43,54.49,54.36,54.41,168530.0,52.8554,52.9137,52.7874,52.836,168530.0
2021-05-07 15:40:00,54.42,54.45,54.34,54.35,147244.0,52.8457,52.8748,52.768,52.7777,147244.0
2021-05-07 15:45:00,54.35,54.48,54.28,54.47,188538.0,52.7777,52.904,52.7097,52.8943,188538.0
2021-05-07 15:50:00,54.47,54.48,54.35,54.43,153626.0,52.8943,52.904,52.7777,52.8554,153626.0
2021-05-07 15:55:00,54.42,54.45,54.23,54.26,297136.0,52.8457,52.8748,52.6612,52.6903,297136.0
2021-05-10 09:30:00,54.42,54.5,54.13,54.17,276164.0,52.8457,52.9234,52.5641,52.6029,276164.0
2021-05-10 09:35:00,54.17,54.24,54.11,54.24,250700.0,52.6029,52.6709,52.5447,52.6709,250700.0
2021-05-10 09:40:00,54.23,54.23,54.1,54.17,93994.0,52.6612,52.6612,52.535,52.6029,93994.0
2021-05-10 09:45:00,54.16,54.34,54.12,54.23,191258.0,52.5932,52.768,52.5544,52.6612,191258.0
2021-05-10 09:50:00,54.24,54.24,54.13,54.15,129592.0,52.6709,52.6709,52.5641,52.5835,129592.0
2021-05-10 09:55:00,54.14,54.26,54.1,54.26,111820.0,52.5738,52.6903,52.535,52.6903,111820.0
2021-05-10 10:00:00,54.27,54.27,54.1,54.25,112670.0,52.7,52.7,52.535,52.6806,112670.0
2021-05-10 10:05:00,54.25,54.29,54.12,54.24,89700.0,52.6806,52.7195,52.5544,52.6709,89700.0
2021-05-10 10:10:00,54.26,54.38,54.26,54.34,175638.0,52.6903,52.8069,52.6903,52.768,175638.0
2021-05-10 10:15:00,54.35,54.38,54.26,54.32,68908.0,52.7777,52.8069,52.6903,52.7486,68908.0
2021-05-10 10:20:00,54.31,54.35,54.21,54.22,106914.0,52.7389,52.7777,52.6418,52.6515,106914.0
2021-05-10 10:25:00,54.21,54.22,54.1,54.13,110454.0,52.6418,52.6515,52.535,52.5641,110454.0
2021-05-10 10:30:00,54.1,54.1,53.99,54.01,131964.0,52.535,52.535,52.4281,52.4476,131964.0
2021-05-10 10:35:00,53.99,54.13,53.99,54.13,50950.0,52.4281,52.5641,52.4281,52.5641,50950.0
2021-05-10 10:40:00,54.12,54.12,53.94,54.03,65690.0,52.5544,52.5544,52.3796,52.467,65690.0
2021-05-10 10:45:00,54.01,54.01,53.85,53.85,129614.0,52.4476,52.4476,52.2922,52.2922,129614.0
2021-05-10 10:50:00,53.87,53.99,53.85,53.97,90602.0,52.3116,52.4281,52.2922,52.4087,90602.0
2021-05-10 10:55:00,53.91,54.06,53.9,54.06,102068.0,52.3505,52.4961,52.3407,52.4961,102068.0
2021-05-10 11:00:00,54.06,54.09,53.97,54.07,114288.0,52.4961,52.5252,52.4087,52.5058,114288.0
2021-05-10 11:05:00,54.06,54.16,54.04,54.13,76046.0,52.4961,52.5932,52.4767,52.5641,76046.0
2021-05-10 11:10:00,54.13,54.17,54.07,54.1,77996.0,52.5641,52.6029,52.5058,52.535,77996.0
2021-05-10 11:15:00,54.1,54.26,54.04,54.26,64886.0,52.535,52.6903,52.4767,52.6903,64886.0
2021-05-10 11:20:00,54.25,54.35,54.25,54.33,92082.0,52.6806,52.7777,52.6806,52.7583,92082.0
2021-05-10 11:25:00,54.32,54.34,54.29,54.31,56284.0,52.7486,52.768,52.7195,52.7389,56284.0
2021-05-10 11:30:00,54.32,54.34,54.26,54.3,106374.0,52.7486,52.768,52.6903,52.7292,106374.0
2021-05-10 11:35:00,54.3,54.31,54.22,54.24,60774.0,52.7292,52.7389,52.6515,52.6709,60774.0
2021-05-10 11:40:00,54.23,54.31,54.2,54.29,52896.0,52.6612,52.7389,52.6321,52.7195,52896.0
2021-05-10 11:45:00,54.31,54.31,54.19,54.28,28420.0,52.7389,52.7389,52.6224,52.7097,28420.0
2021-05-10 11:50:00,54.27,54.32,54.24,54.32,22476.0,52.7,52.7486,52.6709,52.7486,22476.0
2021-05-10 11:55:00,54.33,54.4,54.31,54.35,57396.0,52.7583,52.8263,52.7389,52.7777,57396.0
2021-05-10 12:00:00,54.37,54.39,54.33,54.38,22862.0,52.7971,52.8166,52.7583,52.8069,22862.0
2021-05-10 12:05:00,54.37,54.37,54.31,54.31,10484.0,52.7971,52.7971,52.7389,52.7389,10484.0
2021-05-10 12:10:00,54.32,54.4,54.32,54.37,29976.0,52.7486,52.8263,52.7486,52.7971,29976.0
2021-05-10 12:15:00,54.38,54.42,54.35,54.38,38426.0,52.8069,52.8457,52.7777,52.8069,38426.0
2021-05-10 12:20:00,54.39,54.44,54.37,54.43,61660.0,52.8166,52.8651,52.7971,52.8554,61660.0
2021-05-10 12:25:00,54.44,54.46,54.25,54.27,99472.0,52.8651,52.8845,52.6806,52.7,99472.0
2021-05-10 12:30:00,54.27,54.31,54.25,54.25,96358.0,52.7,52.7389,52.6806,52.6806,96358.0
2021-05-10 12:35:00,54.27,54.31,54.24,54.26,20398.0,52.7,52.7389,52.6709,52.6903,20398.0
2021-05-10 12:40:00,54.26,54.27,54.18,54.2,23308.0,52.6903,52.7,52.6126,52.6321,23308.0
2021-05-10 12:45:00,54.2,54.24,54.17,54.19,15616.0,52.6321,52.6709,52.6029,52.6224,15616.0
2021-05-10 12:50:00,54.19,54.24,54.18,54.18,22626.0,52.6224,52.6709,52.6126,52.6126,22626.0
2021-05-10 12:55:00,54.19,54.19,54.13,54.15,34312.0,52.6224,52.6224,52.5641,52.5835,34312.0
2021-05-10 13:00:00,54.15,54.18,54.08,54.14,51012.0,52.5835,52.6126,52.5155,52.5738,51012.0
2021-05-10 13:05:00,54.14,54.15,54.09,54.15,24280.0,52.5738,52.5835,52.5252,52.5835,24280.0
2021-05-10 13:10:00,54.16,54.18,54.12,54.18,24770.0,52.5932,52.6126,52.5544,52.6126,24770.0
2021-05-10 13:15:00,54.18,54.21,54.09,54.15,67154.0,52.6126,52.6418,52.5252,52.5835,67154.0
2021-05-10 13:20:00,54.16,54.23,54.16,54.21,53712.0,52.5932,52.6612,52.5932,52.6418,53712.0
2021-05-10 13:25:00,54.19,54.2,54.11,54.12,45572.0,52.6224,52.6321,52.5447,52.5544,45572.0
2021-05-10 13:30:00,54.09,54.13,54.05,54.09,36510.0,52.5252,52.5641,52.4864,52.5252,36510.0
2021-05-10 13:35:00,54.07,54.08,54.03,54.08,34524.0,52.5058,52.5155,52.467,52.5155,34524.0
2021-05-10 13:40:00,54.07,54.07,53.98,54.04,47484.0,52.5058,52.5058,52.4184,52.4767,47484.0
2021-05-10 13:45:00,54.03,54.09,54.02,54.06,32938.0,52.467,52.5252,52.4573,52.4961,32938.0
2021-05-10 13:50:00,54.08,54.11,54.05,54.05,31920.0,52.5155,52.5447,52.4864,52.4864,31920.0
2021-05-10 13:55:00,54.04,54.1,53.98,54.0,80984.0,52.4767,52.535,52.4184,52.4378,80984.0
2021-05-10 14:00:00,53.99,54.02,53.87,53.94,197498.0,52.4281,52.4573,52.3116,52.3796,197498.0
2021-05-10 14:05:00,53.93,53.95,53.86,53.92,77810.0,52.3699,52.3893,52.3019,52.3602,77810.0
2021-05-10 14:10:00,53.93,53.94,53.82,53.83,101092.0,52.3699,52.3796,52.2631,52.2728,101092.0
2021-05-10 14:15:00,53.82,53.82,53.45,53.49,424230.0,52.2631,52.2631,51.9038,51.9426,424230.0
2021-05-10 14:20:00,53.51,53.55,53.34,53.51,125460.0,51.962,52.0009,51.7969,51.962,125460.0
2021-05-10 14:25:00,53.51,53.52,53.26,53.35,178230.0,51.962,51.9717,51.7193,51.8067,178230.0
2021-05-10 14:30:00,53.35,53.4,53.21,53.38,125074.0,51.8067,51.8552,51.6707,51.8358,125074.0
2021-05-10 14:35:00,53.37,53.39,53.23,53.27,100396.0,51.8261,51.8455,51.6901,51.729,100396.0
2021-05-10 14:40:00,53.27,53.3,53.17,53.18,108600.0,51.729,51.7581,51.6319,51.6416,108600.0
2021-05-10 14:45:00,53.19,53.22,53.12,53.14,150708.0,51.6513,51.6804,51.5833,51.6027,150708.0
2021-05-10 14:50:00,53.12,53.13,52.97,53.07,115154.0,51.5833,51.593,51.4376,51.5348,115154.0
2021-05-10 14:55:00,53.08,53.21,52.99,53.21,78368.0,51.5445,51.6707,51.4571,51.6707,78368.0
2021-05-10 15:00:00,53.18,53.27,53.15,53.2,149196.0,51.6416,51.729,51.6124,51.661,149196.0
2021-05-10 15:05:00,53.16,53.21,53.04,53.2,51758.0,51.6221,51.6707,51.5056,51.661,51758.0
2021-05-10 15:10:00,53.2,53.34,53.18,53.24,138456.0,51.661,51.7969,51.6416,51.6998,138456.0
2021-05-10 15:15:00,53.21,53.26,53.1,53.16,177014.0,51.6707,51.7193,51.5639,51.6221,177014.0
2021-05-10 15:20:00,53.13,53.19,53.04,53.11,64868.0,51.593,51.6513,51.5056,51.5736,64868.0
2021-05-10 15:25:00,53.1,53.25,53.07,53.23,40952.0,51.5639,51.7095,51.5348,51.6901,40952.0
2021-05-10 15:30:00,53.2,53.3,53.13,53.3,37802.0,51.661,51.7581,51.593,51.7581,37802.0
2021-05-10 15:35:00,53.28,53.29,53.15,53.24,91258.0,51.7387,51.7484,51.6124,51.6998,91258.0
2021-05-10 15:40:00,53.24,53.27,53.2,53.26,64648.0,51.6998,51.729,51.661,51.7193,64648.0
2021-05-10 15:45:00,53.27,53.38,52.98,53.04,192140.0,51.729,51.8358,51.4474,51.5056,192140.0
2021-05-10 15:50:00,53.03,53.06,52.8,52.8,294406.0,51.4959,51.525,51.2726,51.2726,294406.0
2021-05-10 15:55:00,52.83,52.95,52.6,52.67,532196.0,51.3017,51.4182,51.0784,51.1463,532196.0
2021-05-11 09:30:00,50.81,50.95,50.5,50.52,661340.0,49.3401,49.4761,49.0391,49.0585,661340.0
2021-05-11 09:35:00,50.52,50.8,50.51,50.67,292774.0,49.0585,49.3304,49.0488,49.2042,292774.0
2021-05-11 09:40:00,50.67,51.1,50.62,51.1,223336.0,49.2042,49.6217,49.1556,49.6217,223336.0
2021-05-11 09:45:00,51.09,51.09,50.83,50.84,166650.0,49.612,49.612,49.3596,49.3693,166650.0
2021-05-11 09:50:00,50.85,51.15,50.85,51.13,277130.0,49.379,49.6703,49.379,49.6509,277130.0
2021-05-11 09:55:00,51.13,51.49,51.06,51.49,277560.0,49.6509,50.0005,49.5829,50.0005,277560.0
2021-05-11 10:00:00,51.5,51.63,51.39,51.52,213522.0,50.0102,50.1364,49.9034,50.0296,213522.0
2021-05-11 10:05:00,51.49,51.55,51.18,51.18,138976.0,50.0005,50.0587,49.6994,49.6994,138976.0
2021-05-11 10:10:00,51.19,51.27,50.99,51.07,126694.0,49.7091,49.7868,49.5149,49.5926,126694.0
2021-05-11 10:15:00,51.05,51.09,50.77,50.95,138602.0,49.5732,49.612,49.3013,49.4761,138602.0
2021-05-11 10:20:00,50.99,51.19,50.69,50.72,198402.0,49.5149,49.7091,49.2236,49.2527,198402.0
2021-05-11 10:25:00,50.69,50.72,50.34,50.38,571718.0,49.2236,49.2527,48.8837,48.9226,571718.0
2021-05-11 10:30:00,50.36,50.41,50.12,50.19,351200.0,48.9032,48.9517,48.6701,48.7381,351200.0
2021-05-11 10:35:00,50.18,50.18,49.85,49.96,377630.0,48.7284,48.7284,48.4079,48.5147,377630.0
2021-05-11 10:40:00,49.91,50.19,49.85,50.05,155068.0,48.4662,48.7381,48.4079,48.6021,155068.0
2021-05-11 10:45:00,50.01,50.31,49.67,50.21,322064.0,48.5633,48.8546,48.2331,48.7575,322064.0
2021-05-11 10:50:00,50.26,50.43,50.17,50.34,296842.0,48.806,48.9711,48.7186,48.8837,296842.0
2021-05-11 10:55:00,50.3,50.54,50.26,50.34,181960.0,48.8449,49.0779,48.806,48.8837,181960.0
2021-05-11 11:00:00,50.34,50.41,50.03,50.03,220158.0,48.8837,48.9517,48.5827,48.5827,220158.0
2021-05-11 11:05:00,50.03,50.24,49.94,50.07,183898.0,48.5827,48.7866,48.4953,48.6215,183898.0
2021-05-11 11:10:00,50.08,50.38,49.99,50.38,119440.0,48.6313,48.9226,48.5439,48.9226,119440.0
2021-05-11 11:15:00,50.32,50.77,50.18,50.77,222332.0,48.8643,49.3013,48.7284,49.3013,222332.0
2021-05-11 11:20:00,50.76,50.87,50.74,50.84,119560.0,49.2916,49.3984,49.2722,49.3693,119560.0
2021-05-11 11:25:00,50.85,51.12,50.83,51.11,319266.0,49.379,49.6412,49.3596,49.6315,319266.0
2021-05-11 11:30:00,51.1,51.14,50.99,51.12,113628.0,49.6217,49.6606,49.5149,49.6412,113628.0
2021-05-11 11:35:00,51.18,51.25,51.11,51.14,124140.0,49.6994,49.7674,49.6315,49.6606,124140.0
2021-05-11 11:40:00,51.14,51.17,50.83,50.83,123368.0,49.6606,49.6897,49.3596,49.3596,123368.0
2021-05-11 11:45:00,50.84,51.1,50.84,51.07,60810.0,49.3693,49.6217,49.3693,49.5926,60810.0
2021-05-11 11:50:00,51.07,51.27,50.99,51.26,254122.0,49.5926,49.7868,49.5149,49.7771,254122.0
2021-05-11 11:55:00,51.24,51.29,51.13,51.17,90130.0,49.7577,49.8062,49.6509,49.6897,90130.0
2021-05-11 12:00:00,51.17,51.28,51.02,51.13,102038.0,49.6897,49.7965,49.5441,49.6509,102038.0
2021-05-11 12:05:00,51.16,51.3,51.1,51.14,85730.0,49.68,49.816,49.6217,49.6606,85730.0
2021-05-11 12:10:00,51.14,51.24,51.1,51.16,40034.0,49.6606,49.7577,49.6217,49.68,40034.0
2021-05-11 12:15:00,51.25,51.32,51.1,51.24,84868.0,49.7674,49.8354,49.6217,49.7577,84868.0
2021-05-11 12:20:00,51.23,51.24,51.04,51.19,84238.0,49.748,49.7577,49.5635,49.7091,84238.0
2021-05-11 12:25:00,51.18,51.18,50.91,50.95,60676.0,49.6994,49.6994,49.4372,49.4761,60676.0
2021-05-11 12:30:00,50.94,50.97,50.78,50.83,50044.0,49.4664,49.4955,49.311,49.3596,50044.0
2021-05-11 12:35:00,50.85,51.06,50.81,50.97,58588.0,49.379,49.5829,49.3401,49.4955,58588.0
2021-05-11 12:40:00,50.96,50.98,50.7,50.72,71626.0,49.4858,49.5052,49.2333,49.2527,71626.0
2021-05-11 12:45:00,50.73,50.77,50.63,50.68,50752.0,49.2624,49.3013,49.1653,49.2139,50752.0
2021-05-11 12:50:00,50.69,50.7,50.43,50.49,51246.0,49.2236,49.2333,48.9711,49.0294,51246.0
2021-05-11 12:55:00,50.48,50.61,50.45,50.6,63676.0,49.0197,49.1459,48.9905,49.1362,63676.0
2021-05-11 13:00:00,50.58,50.86,50.55,50.86,90320.0,49.1168,49.3887,49.0877,49.3887,90320.0
2021-05-11 13:05:00,50.86,50.88,50.69,50.84,74266.0,49.3887,49.4081,49.2236,49.3693,74266.0
2021-05-11 13:10:00,50.83,50.92,50.73,50.74,97046.0,49.3596,49.447,49.2624,49.2722,97046.0
2021-05-11 13:15:00,50.77,51.0,50.68,50.93,83810.0,49.3013,49.5246,49.2139,49.4567,83810.0
2021-05-11 13:20:00,50.9,51.04,50.88,51.02,69336.0,49.4275,49.5635,49.4081,49.5441,69336.0
2021-05-11 13:25:00,51.04,51.22,51.03,51.18,129684.0,49.5635,49.7383,49.5538,49.6994,129684.0
2021-05-11 13:30:00,51.22,51.27,51.19,51.24,82286.0,49.7383,49.7868,49.7091,49.7577,82286.0
2021-05-11 13:35:00,51.26,51.33,51.2,51.33,57664.0,49.7771,49.8451,49.7189,49.8451,57664.0
2021-05-11 13:40:00,51.34,51.4,51.3,51.37,103716.0,49.8548,49.9131,49.816,49.8839,103716.0
2021-05-11 13:45:00,51.38,51.43,51.31,51.33,82786.0,49.8936,49.9422,49.8257,49.8451,82786.0
2021-05-11 13:50:00,51.35,51.36,51.01,51.02,109362.0,49.8645,49.8742,49.5343,49.5441,109362.0
2021-05-11 13:55:00,51.02,51.3,51.02,51.25,89390.0,49.5441,49.816,49.5441,49.7674,89390.0
2021-05-11 14:00:00,51.3,51.4,51.19,51.29,54600.0,49.816,49.9131,49.7091,49.8062,54600.0
2021-05-11 14:05:00,51.39,51.42,51.09,51.12,56532.0,49.9034,49.9325,49.612,49.6412,56532.0
2021-05-11 14:10:00,51.12,51.18,50.92,50.96,110366.0,49.6412,49.6994,49.447,49.4858,110366.0
2021-05-11 14:15:00,50.92,51.01,50.86,51.01,43098.0,49.447,49.5343,49.3887,49.5343,43098.0
2021-05-11 14:20:00,51.04,51.18,50.98,51.17,43192.0,49.5635,49.6994,49.5052,49.6897,43192.0
2021-05-11 14:25:00,51.17,51.45,51.1,51.43,71850.0,49.6897,49.9616,49.6217,49.9422,71850.0
2021-05-11 14:30:00,51.43,51.43,50.99,51.1,71092.0,49.9422,49.9422,49.5149,49.6217,71092.0
2021-05-11 14:35:00,51.09,51.18,50.9,50.97,96452.0,49.612,49.6994,49.4275,49.4955,96452.0
2021-05-11 14:40:00,50.97,51.06,50.84,51.02,54230.0,49.4955,49.5829,49.3693,49.5441,54230.0
2021-05-11 14:45:00,51.01,51.21,50.98,51.21,63174.0,49.5343,49.7286,49.5052,49.7286,63174.0
2021-05-11 14:50:00,51.18,51.3,51.03,51.21,86764.0,49.6994,49.816,49.5538,49.7286,86764.0
2021-05-11 14:55:00,51.2,51.27,51.1,51.2,37214.0,49.7189,49.7868,49.6217,49.7189,37214.0
2021-05-11 15:00:00,51.2,51.3,51.13,51.19,53300.0,49.7189,49.816,49.6509,49.7091,53300.0
2021-05-11 15:05:00,51.2,51.26,51.05,51.07,35560.0,49.7189,49.7771,49.5732,49.5926,35560.0
2021-05-11 15:10:00,51.1,51.13,50.95,50.97,60038.0,49.6217,49.6509,49.4761,49.4955,60038.0
2021-05-11 15:15:00,50.98,51.34,50.94,51.33,126678.0,49.5052,49.8548,49.4664,49.8451,126678.0
2021-05-11 15:20:00,51.33,51.38,51.27,51.35,76044.0,49.8451,49.8936,49.7868,49.8645,76044.0
2021-05-11 15:25:00,51.35,51.55,51.32,51.32,146092.0,49.8645,50.0587,49.8354,49.8354,146092.0
2021-05-11 15:30:00,51.33,51.38,50.9,50.92,134644.0,49.8451,49.8936,49.4275,49.447,134644.0
2021-05-11 15:35:00,50.91,50.94,50.66,50.77,250452.0,49.4372,49.4664,49.1945,49.3013,250452.0
2021-05-11 15:40:00,50.76,50.99,50.76,50.92,131042.0,49.2916,49.5149,49.2916,49.447,131042.0
2021-05-11 15:45:00,50.9,51.21,50.9,51.19,115234.0,49.4275,49.7286,49.4275,49.7091,115234.0
2021-05-11 15:50:00,51.18,51.33,51.08,51.16,262090.0,49.6994,49.8451,49.6023,49.68,262090.0
2021-05-11 15:55:00,51.17,51.32,51.02,51.27,277322.0,49.6897,49.8354,49.5441,49.7868,277322.0
2021-05-12 09:30:00,50.12,50.44,50.02,50.42,272546.0,48.6701,48.9808,48.573,48.9614,272546.0
2021-05-12 09:35:00,50.42,50.63,50.27,50.41,220786.0,48.9614,49.1653,48.8158,48.9517,220786.0
2021-05-12 09:40:00,50.38,50.41,50.13,50.3,152076.0,48.9226,48.9517,48.6798,48.8449,152076.0
2021-05-12 09:45:00,50.31,50.6,50.23,50.28,169530.0,48.8546,49.1362,48.7769,48.8255,169530.0
2021-05-12 09:50:00,50.3,50.41,50.1,50.11,177924.0,48.8449,48.9517,48.6507,48.6604,177924.0
2021-05-12 09:55:00,50.13,50.27,50.04,50.09,116238.0,48.6798,48.8158,48.5924,48.641,116238.0
2021-05-12 10:00:00,50.08,50.08,49.79,49.96,214082.0,48.6313,48.6313,48.3496,48.5147,214082.0
2021-05-12 10:05:00,49.94,50.2,49.94,50.16,268508.0,48.4953,48.7478,48.4953,48.7089,268508.0
2021-05-12 10:10:00,50.17,50.17,49.85,49.94,196994.0,48.7186,48.7186,48.4079,48.4953,196994.0
2021-05-12 10:15:00,49.93,50.04,49.86,50.02,95158.0,48.4856,48.5924,48.4176,48.573,95158.0
2021-05-12 10:20:00,50.01,50.23,49.99,50.16,125364.0,48.5633,48.7769,48.5439,48.7089,125364.0
2021-05-12 10:25:00,50.16,50.16,49.8,49.81,109122.0,48.7089,48.7089,48.3594,48.3691,109122.0
2021-05-12 10:30:00,49.8,49.89,49.58,49.65,319000.0,48.3594,48.4467,48.1457,48.2137,319000.0
2021-05-12 10:35:00,49.66,49.93,49.63,49.74,169420.0,48.2234,48.4856,48.1943,48.3011,169420.0
2021-05-12 10:40:00,49.74,49.78,49.42,49.55,340556.0,48.3011,48.3399,47.9903,48.1166,340556.0
2021-05-12 10:45:00,49.52,49.66,49.37,49.41,203764.0,48.0875,48.2234,47.9418,47.9806,203764.0
2021-05-12 10:50:00,49.38,49.48,49.27,49.3,221908.0,47.9515,48.0486,47.8447,47.8738,221908.0
2021-05-12 10:55:00,49.31,49.48,49.2,49.48,206706.0,47.8835,48.0486,47.7767,48.0486,206706.0
2021-05-12 11:00:00,49.46,49.62,49.39,49.61,131228.0,48.0292,48.1846,47.9612,48.1748,131228.0
2021-05-12 11:05:00,49.61,49.65,49.4,49.63,140068.0,48.1748,48.2137,47.9709,48.1943,140068.0
2021-05-12 11:10:00,49.61,49.7,49.52,49.69,62990.0,48.1748,48.2622,48.0875,48.2525,62990.0
2021-05-12 11:15:00,49.7,49.72,49.56,49.71,114560.0,48.2622,48.2817,48.1263,48.272,114560.0
2021-05-12 11:20:00,49.7,49.72,49.49,49.5,89888.0,48.2622,48.2817,48.0583,48.068,89888.0
2021-05-12 11:25:00,49.51,49.54,49.36,49.5,179228.0,48.0777,48.1069,47.9321,48.068,179228.0
2021-05-12 11:30:00,49.49,49.51,49.28,49.29,95226.0,48.0583,48.0777,47.8544,47.8641,95226.0
2021-05-12 11:35:00,49.27,49.35,49.16,49.31,161566.0,47.8447,47.9224,47.7379,47.8835,161566.0
2021-05-12 11:40:00,49.26,49.58,49.2,49.58,113354.0,47.835,48.1457,47.7767,48.1457,113354.0
2021-05-12 11:45:00,49.56,49.59,49.33,49.35,110382.0,48.1263,48.1554,47.9029,47.9224,110382.0
2021-05-12 11:50:00,49.33,49.33,49.01,49.06,440134.0,47.9029,47.9029,47.5922,47.6408,440134.0
2021-05-12 11:55:00,49.01,49.01,48.77,48.84,261268.0,47.5922,47.5922,47.3591,47.4271,261268.0
2021-05-12 12:00:00,48.85,48.96,48.77,48.84,238330.0,47.4368,47.5437,47.3591,47.4271,238330.0
2021-05-12 12:05:00,48.83,48.99,48.82,48.83,62376.0,47.4174,47.5728,47.4077,47.4174,62376.0
2021-05-12 12:10:00,48.82,48.84,48.57,48.57,214644.0,47.4077,47.4271,47.1649,47.1649,214644.0
2021-05-12 12:15:00,48.57,48.72,48.45,48.72,397662.0,47.1649,47.3106,47.0484,47.3106,397662.0
2021-05-12 12:20:00,48.71,48.95,48.64,48.88,147334.0,47.3009,47.5339,47.2329,47.466,147334.0
2021-05-12 12:25:00,48.88,48.97,48.81,48.83,71630.0,47.466,47.5534,47.398,47.4174,71630.0
2021-05-12 12:30:00,48.8,48.94,48.72,48.88,84044.0,47.3883,47.5242,47.3106,47.466,84044.0
2021-05-12 12:35:00,48.88,48.95,48.68,48.71,61950.0,47.466,47.5339,47.2718,47.3009,61950.0
2021-05-12 12:40:00,48.71,48.8,48.56,48.71,97892.0,47.3009,47.3883,47.1552,47.3009,97892.0
2021-05-12 12:45:00,48.69,48.78,48.57,48.68,88522.0,47.2815,47.3689,47.1649,47.2718,88522.0
2021-05-12 12:50:00,48.7,48.89,48.69,48.82,84870.0,47.2912,47.4757,47.2815,47.4077,84870.0
2021-05-12 12:55:00,48.8,48.88,48.71,48.85,56170.0,47.3883,47.466,47.3009,47.4368,56170.0
2021-05-12 13:00:00,48.83,49.11,48.74,49.1,263638.0,47.4174,47.6893,47.33,47.6796,263638.0
2021-05-12 13:05:00,49.12,49.14,48.95,48.99,88766.0,47.699,47.7184,47.5339,47.5728,88766.0
2021-05-12 13:10:00,48.99,49.13,48.96,49.05,83076.0,47.5728,47.7087,47.5437,47.631,83076.0
2021-05-12 13:15:00,49.06,49.06,48.88,48.9,58222.0,47.6408,47.6408,47.466,47.4854,58222.0
2021-05-12 13:20:00,48.85,48.88,48.79,48.8,91390.0,47.4368,47.466,47.3786,47.3883,91390.0
2021-05-12 13:25:00,48.77,48.87,48.68,48.74,62284.0,47.3591,47.4563,47.2718,47.33,62284.0
2021-05-12 13:30:00,48.73,48.79,48.56,48.59,81676.0,47.3203,47.3786,47.1552,47.1844,81676.0
2021-05-12 13:35:00,48.6,48.88,48.6,48.82,105238.0,47.1941,47.466,47.1941,47.4077,105238.0
2021-05-12 13:40:00,48.83,48.83,48.63,48.69,74954.0,47.4174,47.4174,47.2232,47.2815,74954.0
2021-05-12 13:45:00,48.69,48.71,48.51,48.55,406320.0,47.2815,47.3009,47.1067,47.1455,406320.0
2021-05-12 13:50:00,48.56,48.73,48.51,48.68,74438.0,47.1552,47.3203,47.1067,47.2718,74438.0
2021-05-12 13:55:00,48.67,48.77,48.63,48.66,61906.0,47.262,47.3591,47.2232,47.2523,61906.0
2021-05-12 14:00:00,48.65,48.78,48.6,48.62,77372.0,47.2426,47.3689,47.1941,47.2135,77372.0
2021-05-12 14:05:00,48.6,48.68,48.52,48.52,51336.0,47.1941,47.2718,47.1164,47.1164,51336.0
2021-05-12 14:10:00,48.53,48.55,48.38,48.5,112592.0,47.1261,47.1455,46.9804,47.097,112592.0
2021-05-12 14:15:00,48.46,48.49,48.35,48.49,75936.0,47.0581,47.0872,46.9513,47.0872,75936.0
2021-05-12 14:20:00,48.49,48.57,48.37,48.42,258700.0,47.0872,47.1649,46.9707,47.0193,258700.0
2021-05-12 14:25:00,48.42,48.52,48.38,48.45,110652.0,47.0193,47.1164,46.9804,47.0484,110652.0
2021-05-12 14:30:00,48.43,48.67,48.31,48.63,63948.0,47.029,47.262,46.9125,47.2232,63948.0
2021-05-12 14:35:00,48.6,48.75,48.45,48.65,129368.0,47.1941,47.3397,47.0484,47.2426,129368.0
2021-05-12 14:40:00,48.59,48.74,48.56,48.71,91656.0,47.1844,47.33,47.1552,47.3009,91656.0
2021-05-12 14:45:00,48.68,48.85,48.6,48.82,86986.0,47.2718,47.4368,47.1941,47.4077,86986.0
2021-05-12 14:50:00,48.82,49.02,48.82,48.87,135314.0,47.4077,47.6019,47.4077,47.4563,135314.0
2021-05-12 14:55:00,48.88,48.88,48.72,48.77,92010.0,47.466,47.466,47.3106,47.3591,92010.0
2021-05-12 15:00:00,48.72,48.74,48.51,48.52,126534.0,47.3106,47.33,47.1067,47.1164,126534.0
2021-05-12 15:05:00,48.51,48.59,48.43,48.57,121130.0,47.1067,47.1844,47.029,47.1649,121130.0
2021-05-12 15:10:00,48.57,48.6,48.32,48.33,83636.0,47.1649,47.1941,46.9222,46.9319,83636.0
2021-05-12 15:15:00,48.33,48.41,48.2,48.21,367514.0,46.9319,47.0096,46.8056,46.8153,367514.0
2021-05-12 15:20:00,48.22,48.28,47.99,48.02,205638.0,46.8251,46.8833,46.6017,46.6308,205638.0
2021-05-12 15:25:00,48.02,48.18,47.96,48.07,141120.0,46.6308,46.7862,46.5726,46.6794,141120.0
2021-05-12 15:30:00,48.07,48.21,47.95,48.16,137128.0,46.6794,46.8153,46.5629,46.7668,137128.0
2021-05-12 15:35:00,48.13,48.13,47.9,48.02,117486.0,46.7377,46.7377,46.5143,46.6308,117486.0
2021-05-12 15:40:00,47.99,48.27,47.98,48.2,112362.0,46.6017,46.8736,46.592,46.8056,112362.0
2021-05-12 15:45:00,48.18,48.4,48.1,48.14,153706.0,46.7862,46.9999,46.7085,46.7474,153706.0
2021-05-12 15:50:00,48.15,48.15,47.74,47.77,546984.0,46.7571,46.7571,46.3589,46.3881,546984.0
2021-05-12 15:55:00,47.78,48.15,47.76,47.99,447772.0,46.3978,46.7571,46.3784,46.6017,447772.0
2021-05-13 09:30:00,48.54,49.02,48.54,48.99,520912.0,47.1358,47.6019,47.1358,47.5728,520912.0
2021-05-13 09:35:00,49.01,49.27,48.97,48.98,477980.0,47.5922,47.8447,47.5534,47.5631,477980.0
2021-05-13 09:40:00,48.99,49.16,48.99,49.11,159572.0,47.5728,47.7379,47.5728,47.6893,159572.0
2021-05-13 09:45:00,49.11,49.27,49.06,49.06,290588.0,47.6893,47.8447,47.6408,47.6408,290588.0
2021-05-13 09:50:00,49.05,49.52,49.05,49.49,248982.0,47.631,48.0875,47.631,48.0583,248982.0
2021-05-13 09:55:00,49.48,49.62,49.47,49.6,249578.0,48.0486,48.1846,48.0389,48.1651,249578.0
2021-05-13 10:00:00,49.61,49.93,49.61,49.86,353012.0,48.1748,48.4856,48.1748,48.4176,353012.0
2021-05-13 10:05:00,49.89,49.92,49.64,49.67,240938.0,48.4467,48.4759,48.204,48.2331,240938.0
2021-05-13 10:10:00,49.67,49.98,49.65,49.82,289114.0,48.2331,48.5341,48.2137,48.3788,289114.0
2021-05-13 10:15:00,49.82,49.98,49.81,49.83,227262.0,48.3788,48.5341,48.3691,48.3885,227262.0
2021-05-13 10:20:00,49.83,50.1,49.77,50.1,145162.0,48.3885,48.6507,48.3302,48.6507,145162.0
2021-05-13 10:25:00,50.07,50.1,49.84,50.03,142620.0,48.6215,48.6507,48.3982,48.5827,142620.0
2021-05-13 10:30:00,50.03,50.15,50.01,50.12,174844.0,48.5827,48.6992,48.5633,48.6701,174844.0
2021-05-13 10:35:00,50.06,50.1,49.94,50.04,179950.0,48.6118,48.6507,48.4953,48.5924,179950.0
2021-05-13 10:40:00,50.02,50.08,49.84,49.84,106732.0,48.573,48.6313,48.3982,48.3982,106732.0
2021-05-13 10:45:00,49.84,50.09,49.83,50.0,156894.0,48.3982,48.641,48.3885,48.5536,156894.0
2021-05-13 10:50:00,50.01,50.17,49.93,50.17,108414.0,48.5633,48.7186,48.4856,48.7186,108414.0
2021-05-13 10:55:00,50.17,50.3,50.16,50.24,568896.0,48.7186,48.8449,48.7089,48.7866,568896.0
2021-05-13 11:00:00,50.24,50.27,50.01,50.01,210192.0,48.7866,48.8158,48.5633,48.5633,210192.0
2021-05-13 11:05:00,50.02,50.04,49.8,49.84,263056.0,48.573,48.5924,48.3594,48.3982,263056.0
2021-05-13 11:10:00,49.85,49.87,49.71,49.73,133380.0,48.4079,48.4273,48.272,48.2914,133380.0
2021-05-13 11:15:00,49.73,49.88,49.67,49.85,266330.0,48.2914,48.437,48.2331,48.4079,266330.0
2021-05-13 11:20:00,49.82,49.87,49.69,49.74,131324.0,48.3788,48.4273,48.2525,48.3011,131324.0
2021-05-13 11:25:00,49.74,49.76,49.47,49.54,253490.0,48.3011,48.3205,48.0389,48.1069,253490.0
2021-05-13 11:30:00,49.54,49.67,49.48,49.65,243922.0,48.1069,48.2331,48.0486,48.2137,243922.0
2021-05-13 11:35:00,49.64,49.83,49.56,49.8,133864.0,48.204,48.3885,48.1263,48.3594,133864.0
2021-05-13 11:40:00,49.77,49.78,49.35,49.37,249460.0,48.3302,48.3399,47.9224,47.9418,249460.0
2021-05-13 11:45:00,49.37,49.59,49.31,49.57,196566.0,47.9418,48.1554,47.8835,48.136,196566.0
2021-05-13 11:50:00,49.57,49.67,49.51,49.62,165590.0,48.136,48.2331,48.0777,48.1846,165590.0
2021-05-13 11:55:00,49.63,49.67,49.37,49.48,172352.0,48.1943,48.2331,47.9418,48.0486,172352.0
2021-05-13 12:00:00,49.49,49.73,49.41,49.52,145802.0,48.0583,48.2914,47.9806,48.0875,145802.0
2021-05-13 12:05:00,49.52,49.73,49.49,49.73,68944.0,48.0875,48.2914,48.0583,48.2914,68944.0
2021-05-13 12:10:00,49.74,49.85,49.74,49.82,157360.0,48.3011,48.4079,48.3011,48.3788,157360.0
2021-05-13 12:15:00,49.81,49.88,49.75,49.75,65690.0,48.3691,48.437,48.3108,48.3108,65690.0
2021-05-13 12:20:00,49.77,49.77,49.61,49.63,43134.0,48.3302,48.3302,48.1748,48.1943,43134.0
2021-05-13 12:25:00,49.63,49.85,49.63,49.82,60476.0,48.1943,48.4079,48.1943,48.3788,60476.0
2021-05-13 12:30:00,49.82,49.98,49.82,49.98,138318.0,48.3788,48.5341,48.3788,48.5341,138318.0
2021-05-13 12:35:00,49.98,49.99,49.8,49.82,88752.0,48.5341,48.5439,48.3594,48.3788,88752.0
2021-05-13 12:40:00,49.83,49.86,49.71,49.77,90324.0,48.3885,48.4176,48.272,48.3302,90324.0
2021-05-13 12:45:00,49.78,49.92,49.78,49.92,47300.0,48.3399,48.4759,48.3399,48.4759,47300.0
2021-05-13 12:50:00,49.93,49.96,49.67,49.76,86244.0,48.4856,48.5147,48.2331,48.3205,86244.0
2021-05-13 12:55:00,49.77,49.77,49.44,49.54,111618.0,48.3302,48.3302,48.0098,48.1069,111618.0
2021-05-13 13:00:00,49.55,49.56,49.31,49.53,145968.0,48.1166,48.1263,47.8835,48.0972,145968.0
2021-05-13 13:05:00,49.56,49.65,49.4,49.6,95070.0,48.1263,48.2137,47.9709,48.1651,95070.0
2021-05-13 13:10:00,49.59,49.7,49.54,49.68,96532.0,48.1554,48.2622,48.1069,48.2428,96532.0
2021-05-13 13:15:00,49.66,49.74,49.4,49.42,67580.0,48.2234,48.3011,47.9709,47.9903,67580.0
2021-05-13 13:20:00,49.43,49.45,49.15,49.18,144730.0,48.0001,48.0195,47.7282,47.7573,144730.0
2021-05-13 13:25:00,49.19,49.32,49.1,49.26,107202.0,47.767,47.8932,47.6796,47.835,107202.0
2021-05-13 13:30:00,49.25,49.32,48.93,48.93,148178.0,47.8253,47.8932,47.5145,47.5145,148178.0
2021-05-13 13:35:00,48.92,49.01,48.83,48.96,351690.0,47.5048,47.5922,47.4174,47.5437,351690.0
2021-05-13 13:40:00,48.96,49.1,48.91,49.1,57680.0,47.5437,47.6796,47.4951,47.6796,57680.0
2021-05-13 13:45:00,49.07,49.13,48.85,48.89,149688.0,47.6505,47.7087,47.4368,47.4757,149688.0
2021-05-13 13:50:00,48.9,49.22,48.9,49.21,72486.0,47.4854,47.7961,47.4854,47.7864,72486.0
2021-05-13 13:55:00,49.22,49.27,49.15,49.16,109716.0,47.7961,47.8447,47.7282,47.7379,109716.0
2021-05-13 14:00:00,49.16,49.55,49.16,49.49,120380.0,47.7379,48.1166,47.7379,48.0583,120380.0
2021-05-13 14:05:00,49.52,49.79,49.49,49.66,155160.0,48.0875,48.3496,48.0583,48.2234,155160.0
2021-05-13 14:10:00,49.69,49.87,49.67,49.79,117110.0,48.2525,48.4273,48.2331,48.3496,117110.0
2021-05-13 14:15:00,49.81,49.83,49.67,49.71,69578.0,48.3691,48.3885,48.2331,48.272,69578.0
2021-05-13 14:20:00,49.74,49.96,49.74,49.88,61068.0,48.3011,48.5147,48.3011,48.437,61068.0
2021-05-13 14:25:00,49.88,50.01,49.81,49.99,125526.0,48.437,48.5633,48.3691,48.5439,125526.0
2021-05-13 14:30:00,49.99,50.03,49.87,50.0,93288.0,48.5439,48.5827,48.4273,48.5536,93288.0
2021-05-13 14:35:00,50.02,50.15,50.0,50.08,107958.0,48.573,48.6992,48.5536,48.6313,107958.0
2021-05-13 14:40:00,50.08,50.19,50.02,50.13,73676.0,48.6313,48.7381,48.573,48.6798,73676.0
2021-05-13 14:45:00,50.12,50.15,49.98,50.09,64814.0,48.6701,48.6992,48.5341,48.641,64814.0
2021-05-13 14:50:00,50.09,50.1,49.94,50.07,59128.0,48.641,48.6507,48.4953,48.6215,59128.0
2021-05-13 14:55:00,50.07,50.1,49.95,49.95,46382.0,48.6215,48.6507,48.505,48.505,46382.0
2021-05-13 15:00:00,49.99,50.22,49.95,50.06,75048.0,48.5439,48.7672,48.505,48.6118,75048.0
2021-05-13 15:05:00,50.09,50.24,50.06,50.24,84676.0,48.641,48.7866,48.6118,48.7866,84676.0
2021-05-13 15:10:00,50.25,50.26,49.93,50.02,116108.0,48.7963,48.806,48.4856,48.573,116108.0
2021-05-13 15:15:00,50.03,50.15,49.99,50.02,67380.0,48.5827,48.6992,48.5439,48.573,67380.0
2021-05-13 15:20:00,50.02,50.07,49.88,50.02,110384.0,48.573,48.6215,48.437,48.573,110384.0
2021-05-13 15:25:00,50.05,50.2,50.04,50.17,85466.0,48.6021,48.7478,48.5924,48.7186,85466.0
2021-05-13 15:30:00,50.19,50.36,50.17,50.29,215174.0,48.7381,48.9032,48.7186,48.8352,215174.0
2021-05-13 15:35:00,50.28,50.36,50.21,50.33,172278.0,48.8255,48.9032,48.7575,48.874,172278.0
2021-05-13 15:40:00,50.32,50.42,50.24,50.42,113400.0,48.8643,48.9614,48.7866,48.9614,113400.0
2021-05-13 15:45:00,50.41,50.42,50.27,50.3,133400.0,48.9517,48.9614,48.8158,48.8449,133400.0
2021-05-13 15:50:00,50.3,50.33,49.98,49.99,180466.0,48.8449,48.874,48.5341,48.5439,180466.0
2021-05-13 15:55:00,49.99,50.01,49.67,49.68,322564.0,48.5439,48.5633,48.2331,48.2428,322564.0
2021-05-14 09:30:00,50.76,50.99,50.74,50.83,386612.0,49.2916,49.5149,49.2722,49.3596,386612.0
2021-05-14 09:35:00,50.86,50.93,50.82,50.91,178156.0,49.3887,49.4567,49.3498,49.4372,178156.0
2021-05-14 09:40:00,50.92,51.04,50.88,51.04,255580.0,49.447,49.5635,49.4081,49.5635,255580.0
2021-05-14 09:45:00,51.04,51.14,51.04,51.08,229506.0,49.5635,49.6606,49.5635,49.6023,229506.0
2021-05-14 09:50:00,51.09,51.23,51.02,51.2,328696.0,49.612,49.748,49.5441,49.7189,328696.0
2021-05-14 09:55:00,51.2,51.37,51.17,51.37,400508.0,49.7189,49.8839,49.6897,49.8839,400508.0
2021-05-14 10:00:00,51.37,51.42,51.24,51.34,239328.0,49.8839,49.9325,49.7577,49.8548,239328.0
2021-05-14 10:05:00,51.31,51.35,51.1,51.13,138976.0,49.8257,49.8645,49.6217,49.6509,138976.0
2021-05-14 10:10:00,51.15,51.38,51.15,51.35,140492.0,49.6703,49.8936,49.6703,49.8645,140492.0
2021-05-14 10:15:00,51.36,51.37,51.24,51.3,154600.0,49.8742,49.8839,49.7577,49.816,154600.0
2021-05-14 10:20:00,51.31,51.47,51.3,51.37,101658.0,49.8257,49.981,49.816,49.8839,101658.0
2021-05-14 10:25:00,51.38,51.47,51.2,51.21,80300.0,49.8936,49.981,49.7189,49.7286,80300.0
2021-05-14 10:30:00,51.22,51.41,51.22,51.41,80844.0,49.7383,49.9228,49.7383,49.9228,80844.0
2021-05-14 10:35:00,51.4,51.4,51.19,51.22,90434.0,49.9131,49.9131,49.7091,49.7383,90434.0
2021-05-14 10:40:00,51.23,51.29,51.07,51.12,180972.0,49.748,49.8062,49.5926,49.6412,180972.0
2021-05-14 10:45:00,51.13,51.41,51.13,51.41,61154.0,49.6509,49.9228,49.6509,49.9228,61154.0
2021-05-14 10:50:00,51.4,51.47,51.38,51.43,63260.0,49.9131,49.981,49.8936,49.9422,63260.0
2021-05-14 10:55:00,51.44,51.54,51.41,51.52,102726.0,49.9519,50.049,49.9228,50.0296,102726.0
2021-05-14 11:00:00,51.51,51.55,51.35,51.37,107858.0,50.0199,50.0587,49.8645,49.8839,107858.0
2021-05-14 11:05:00,51.38,51.48,51.37,51.4,39146.0,49.8936,49.9908,49.8839,49.9131,39146.0
2021-05-14 11:10:00,51.38,51.54,51.38,51.51,50016.0,49.8936,50.049,49.8936,50.0199,50016.0
2021-05-14 11:15:00,51.5,51.59,51.49,51.56,58338.0,50.0102,50.0976,50.0005,50.0684,58338.0
2021-05-14 11:20:00,51.56,51.6,51.56,51.59,34204.0,50.0684,50.1073,50.0684,50.0976,34204.0
2021-05-14 11:25:00,51.6,51.65,51.56,51.58,52838.0,50.1073,50.1558,50.0684,50.0879,52838.0
2021-05-14 11:30:00,51.59,51.63,51.57,51.62,75544.0,50.0976,50.1364,50.0781,50.1267,75544.0
2021-05-14 11:35:00,51.62,51.66,51.59,51.65,229302.0,50.1267,50.1655,50.0976,50.1558,229302.0
2021-05-14 11:40:00,51.65,51.68,51.6,51.61,41012.0,50.1558,50.185,50.1073,50.117,41012.0
2021-05-14 11:45:00,51.63,51.67,51.62,51.63,33548.0,50.1364,50.1753,50.1267,50.1364,33548.0
2021-05-14 11:50:00,51.63,51.63,51.51,51.54,29472.0,50.1364,50.1364,50.0199,50.049,29472.0
2021-05-14 11:55:00,51.56,51.59,51.52,51.55,20702.0,50.0684,50.0976,50.0296,50.0587,20702.0
2021-05-14 12:00:00,51.56,51.65,51.52,51.6,53888.0,50.0684,50.1558,50.0296,50.1073,53888.0
2021-05-14 12:05:00,51.62,51.66,51.62,51.64,26110.0,50.1267,50.1655,50.1267,50.1461,26110.0
2021-05-14 12:10:00,51.63,51.72,51.63,51.71,34778.0,50.1364,50.2238,50.1364,50.2141,34778.0
2021-05-14 12:15:00,51.72,51.74,51.68,51.74,61288.0,50.2238,50.2432,50.185,50.2432,61288.0
2021-05-14 12:20:00,51.74,51.77,51.66,51.7,69476.0,50.2432,50.2724,50.1655,50.2044,69476.0
2021-05-14 12:25:00,51.7,51.74,51.69,51.73,21892.0,50.2044,50.2432,50.1947,50.2335,21892.0
2021-05-14 12:30:00,51.73,51.79,51.73,51.79,39828.0,50.2335,50.2918,50.2335,50.2918,39828.0
2021-05-14 12:35:00,51.77,51.77,51.7,51.73,50320.0,50.2724,50.2724,50.2044,50.2335,50320.0
2021-05-14 12:40:00,51.73,51.77,51.73,51.74,39948.0,50.2335,50.2724,50.2335,50.2432,39948.0
2021-05-14 12:45:00,51.74,51.82,51.73,51.81,58988.0,50.2432,50.3209,50.2335,50.3112,58988.0
2021-05-14 12:50:00,51.81,51.85,51.8,51.81,43488.0,50.3112,50.35,50.3015,50.3112,43488.0
2021-05-14 12:55:00,51.82,51.86,51.81,51.85,28428.0,50.3209,50.3598,50.3112,50.35,28428.0
2021-05-14 13:00:00,51.85,51.92,51.85,51.87,91338.0,50.35,50.418,50.35,50.3695,91338.0
2021-05-14 13:05:00,51.86,51.87,51.82,51.85,60220.0,50.3598,50.3695,50.3209,50.35,60220.0
2021-05-14 13:10:00,51.86,51.87,51.83,51.85,23380.0,50.3598,50.3695,50.3306,50.35,23380.0
2021-05-14 13:15:00,51.85,51.85,51.8,51.82,35816.0,50.35,50.35,50.3015,50.3209,35816.0
2021-05-14 13:20:00,51.83,51.92,51.82,51.88,67610.0,50.3306,50.418,50.3209,50.3792,67610.0
2021-05-14 13:25:00,51.88,51.93,51.88,51.91,52848.0,50.3792,50.4277,50.3792,50.4083,52848.0
2021-05-14 13:30:00,51.91,51.96,51.83,51.88,509656.0,50.4083,50.4569,50.3306,50.3792,509656.0
2021-05-14 13:35:00,51.88,51.91,51.86,51.88,24562.0,50.3792,50.4083,50.3598,50.3792,24562.0
2021-05-14 13:40:00,51.88,51.93,51.86,51.9,191118.0,50.3792,50.4277,50.3598,50.3986,191118.0
2021-05-14 13:45:00,51.9,51.92,51.85,51.92,28900.0,50.3986,50.418,50.35,50.418,28900.0
2021-05-14 13:50:00,51.91,51.94,51.9,51.9,15822.0,50.4083,50.4374,50.3986,50.3986,15822.0
2021-05-14 13:55:00,51.91,51.96,51.9,51.92,41842.0,50.4083,50.4569,50.3986,50.418,41842.0
2021-05-14 14:00:00,51.93,51.94,51.88,51.94,93750.0,50.4277,50.4374,50.3792,50.4374,93750.0
2021-05-14 14:05:00,51.96,52.02,51.95,52.01,45214.0,50.4569,50.5151,50.4472,50.5054,45214.0
2021-05-14 14:10:00,52.01,52.12,51.99,52.06,67624.0,50.5054,50.6122,50.486,50.554,67624.0
2021-05-14 14:15:00,52.06,52.08,52.04,52.04,34812.0,50.554,50.5734,50.5346,50.5346,34812.0
2021-05-14 14:20:00,52.05,52.06,51.98,52.02,40578.0,50.5443,50.554,50.4763,50.5151,40578.0
2021-05-14 14:25:00,52.01,52.06,51.99,52.03,31590.0,50.5054,50.554,50.486,50.5248,31590.0
2021-05-14 14:30:00,52.04,52.13,52.04,52.13,67448.0,50.5346,50.6219,50.5346,50.6219,67448.0
2021-05-14 14:35:00,52.11,52.15,52.1,52.11,67910.0,50.6025,50.6414,50.5928,50.6025,67910.0
2021-05-14 14:40:00,52.12,52.17,52.12,52.13,29036.0,50.6122,50.6608,50.6122,50.6219,29036.0
2021-05-14 14:45:00,52.15,52.23,52.13,52.2,68750.0,50.6414,50.7191,50.6219,50.6899,68750.0
2021-05-14 14:50:00,52.21,52.31,52.18,52.28,128670.0,50.6996,50.7967,50.6705,50.7676,128670.0
2021-05-14 14:55:00,52.3,52.31,52.17,52.22,59610.0,50.787,50.7967,50.6608,50.7093,59610.0
2021-05-14 15:00:00,52.21,52.22,52.02,52.15,202006.0,50.6996,50.7093,50.5151,50.6414,202006.0
2021-05-14 15:05:00,52.15,52.18,52.1,52.15,45884.0,50.6414,50.6705,50.5928,50.6414,45884.0
2021-05-14 15:10:00,52.15,52.2,52.09,52.17,77896.0,50.6414,50.6899,50.5831,50.6608,77896.0
2021-05-14 15:15:00,52.17,52.25,52.16,52.17,84108.0,50.6608,50.7385,50.6511,50.6608,84108.0
2021-05-14 15:20:00,52.16,52.22,52.12,52.12,58510.0,50.6511,50.7093,50.6122,50.6122,58510.0
2021-05-14 15:25:00,52.12,52.16,52.07,52.15,80624.0,50.6122,50.6511,50.5637,50.6414,80624.0
2021-05-14 15:30:00,52.14,52.18,51.96,52.04,173888.0,50.6317,50.6705,50.4569,50.5346,173888.0
2021-05-14 15:35:00,52.04,52.09,51.97,52.01,80390.0,50.5346,50.5831,50.4666,50.5054,80390.0
2021-05-14 15:40:00,52.01,52.05,51.93,52.01,133900.0,50.5054,50.5443,50.4277,50.5054,133900.0
2021-05-14 15:45:00,51.99,52.16,51.98,52.13,154130.0,50.486,50.6511,50.4763,50.6219,154130.0
2021-05-14 15:50:00,52.13,52.27,52.03,52.27,244930.0,50.6219,50.7579,50.5248,50.7579,244930.0
2021-05-14 15:55:00,52.26,52.26,51.87,51.97,317978.0,50.7482,50.7482,50.3695,50.4666,317978.0
2021-05-17 09:30:00,51.54,51.63,51.43,51.56,239194.0,50.049,50.1364,49.9422,50.0684,239194.0
2021-05-17 09:35:00,51.59,51.83,51.58,51.82,112982.0,50.0976,50.3306,50.0879,50.3209,112982.0
2021-05-17 09:40:00,51.82,51.91,51.55,51.57,183368.0,50.3209,50.4083,50.0587,50.0781,183368.0
2021-05-17 09:45:00,51.56,51.65,51.41,51.43,118344.0,50.0684,50.1558,49.9228,49.9422,118344.0
2021-05-17 09:50:00,51.41,51.47,51.19,51.27,178412.0,49.9228,49.981,49.7091,49.7868,178412.0
2021-05-17 09:55:00,51.25,51.44,51.21,51.37,92298.0,49.7674,49.9519,49.7286,49.8839,92298.0
2021-05-17 10:00:00,51.32,51.32,51.08,51.24,103092.0,49.8354,49.8354,49.6023,49.7577,103092.0
2021-05-17 10:05:00,51.27,51.41,51.13,51.13,89722.0,49.7868,49.9228,49.6509,49.6509,89722.0
2021-05-17 10:10:00,51.13,51.32,51.07,51.24,93528.0,49.6509,49.8354,49.5926,49.7577,93528.0
2021-05-17 10:15:00,51.25,51.56,51.14,51.54,135692.0,49.7674,50.0684,49.6606,50.049,135692.0
2021-05-17 10:20:00,51.5,51.6,51.47,51.49,74004.0,50.0102,50.1073,49.981,50.0005,74004.0
2021-05-17 10:25:00,51.49,51.59,51.12,51.14,66100.0,50.0005,50.0976,49.6412,49.6606,66100.0
2021-05-17 10:30:00,51.13,51.25,51.0,51.0,268452.0,49.6509,49.7674,49.5246,49.5246,268452.0
2021-05-17 10:35:00,50.99,51.52,50.99,51.46,196392.0,49.5149,50.0296,49.5149,49.9713,196392.0
2021-05-17 10:40:00,51.47,51.53,51.35,51.38,100356.0,49.981,50.0393,49.8645,49.8936,100356.0
2021-05-17 10:45:00,51.4,51.47,51.28,51.42,44114.0,49.9131,49.981,49.7965,49.9325,44114.0
2021-05-17 10:50:00,51.44,51.49,51.34,51.38,66872.0,49.9519,50.0005,49.8548,49.8936,66872.0
2021-05-17 10:55:00,51.35,51.44,51.29,51.35,25134.0,49.8645,49.9519,49.8062,49.8645,25134.0
2021-05-17 11:00:00,51.33,51.41,51.1,51.24,64482.0,49.8451,49.9228,49.6217,49.7577,64482.0
2021-05-17 11:05:00,51.27,51.34,51.1,51.14,24110.0,49.7868,49.8548,49.6217,49.6606,24110.0
2021-05-17 11:10:00,51.11,51.24,50.94,51.22,113336.0,49.6315,49.7577,49.4664,49.7383,113336.0
2021-05-17 11:15:00,51.2,51.27,51.1,51.1,26038.0,49.7189,49.7868,49.6217,49.6217,26038.0
2021-05-17 11:20:00,51.13,51.31,51.13,51.22,44388.0,49.6509,49.8257,49.6509,49.7383,44388.0
2021-05-17 11:25:00,51.17,51.23,51.09,51.11,18432.0,49.6897,49.748,49.612,49.6315,18432.0
2021-05-17 11:30:00,51.1,51.16,50.96,51.13,155288.0,49.6217,49.68,49.4858,49.6509,155288.0
2021-05-17 11:35:00,51.15,51.21,51.09,51.09,31634.0,49.6703,49.7286,49.612,49.612,31634.0
2021-05-17 11:40:00,51.09,51.21,51.05,51.18,21192.0,49.612,49.7286,49.5732,49.6994,21192.0
2021-05-17 11:45:00,51.16,51.3,51.12,51.18,44760.0,49.68,49.816,49.6412,49.6994,44760.0
2021-05-17 11:50:00,51.13,51.19,50.99,51.07,49718.0,49.6509,49.7091,49.5149,49.5926,49718.0
2021-05-17 11:55:00,51.05,51.1,50.97,51.07,27686.0,49.5732,49.6217,49.4955,49.5926,27686.0
2021-05-17 12:00:00,51.03,51.1,50.95,51.08,90326.0,49.5538,49.6217,49.4761,49.6023,90326.0
2021-05-17 12:05:00,51.08,51.13,51.0,51.0,24428.0,49.6023,49.6509,49.5246,49.5246,24428.0
2021-05-17 12:10:00,51.02,51.16,51.02,51.12,97870.0,49.5441,49.68,49.5441,49.6412,97870.0
2021-05-17 12:15:00,51.05,51.24,51.01,51.22,50370.0,49.5732,49.7577,49.5343,49.7383,50370.0
2021-05-17 12:20:00,51.21,51.27,51.2,51.27,78920.0,49.7286,49.7868,49.7189,49.7868,78920.0
2021-05-17 12:25:00,51.26,51.27,51.23,51.25,96264.0,49.7771,49.7868,49.748,49.7674,96264.0
2021-05-17 12:30:00,51.26,51.26,51.14,51.21,26362.0,49.7771,49.7771,49.6606,49.7286,26362.0
2021-05-17 12:35:00,51.2,51.38,51.2,51.35,75522.0,49.7189,49.8936,49.7189,49.8645,75522.0
2021-05-17 12:40:00,51.34,51.42,51.34,51.38,40926.0,49.8548,49.9325,49.8548,49.8936,40926.0
2021-05-17 12:45:00,51.38,51.42,51.27,51.3,40784.0,49.8936,49.9325,49.7868,49.816,40784.0
2021-05-17 12:50:00,51.29,51.34,51.22,51.26,53552.0,49.8062,49.8548,49.7383,49.7771,53552.0
2021-05-17 12:55:00,51.25,51.25,51.15,51.19,50628.0,49.7674,49.7674,49.6703,49.7091,50628.0
2021-05-17 13:00:00,51.2,51.27,51.15,51.21,16190.0,49.7189,49.7868,49.6703,49.7286,16190.0
2021-05-17 13:05:00,51.2,51.2,51.11,51.12,20442.0,49.7189,49.7189,49.6315,49.6412,20442.0
2021-05-17 13:10:00,51.1,51.15,51.04,51.11,86172.0,49.6217,49.6703,49.5635,49.6315,86172.0
2021-05-17 13:15:00,51.11,51.12,50.97,51.01,94578.0,49.6315,49.6412,49.4955,49.5343,94578.0
2021-05-17 13:20:00,50.99,51.02,50.91,51.02,307036.0,49.5149,49.5441,49.4372,49.5441,307036.0
2021-05-17 13:25:00,51.01,51.07,50.94,50.99,109330.0,49.5343,49.5926,49.4664,49.5149,109330.0
2021-05-17 13:30:00,51.01,51.01,50.9,50.98,99932.0,49.5343,49.5343,49.4275,49.5052,99932.0
2021-05-17 13:35:00,50.99,51.13,50.99,51.02,78128.0,49.5149,49.6509,49.5149,49.5441,78128.0
2021-05-17 13:40:00,51.01,51.01,50.77,50.9,87758.0,49.5343,49.5343,49.3013,49.4275,87758.0
2021-05-17 13:45:00,50.88,51.06,50.87,51.04,80626.0,49.4081,49.5829,49.3984,49.5635,80626.0
2021-05-17 13:50:00,51.03,51.05,50.94,50.98,59464.0,49.5538,49.5732,49.4664,49.5052,59464.0
2021-05-17 13:55:00,50.97,51.09,50.94,51.02,108250.0,49.4955,49.612,49.4664,49.5441,108250.0
2021-05-17 14:00:00,51.01,51.1,50.96,51.1,111244.0,49.5343,49.6217,49.4858,49.6217,111244.0
2021-05-17 14:05:00,51.08,51.18,51.06,51.16,30194.0,49.6023,49.6994,49.5829,49.68,30194.0
2021-05-17 14:10:00,51.17,51.21,51.1,51.13,65760.0,49.6897,49.7286,49.6217,49.6509,65760.0
2021-05-17 14:15:00,51.13,51.18,51.09,51.15,19608.0,49.6509,49.6994,49.612,49.6703,19608.0
2021-05-17 14:20:00,51.13,51.24,51.13,51.15,135976.0,49.6509,49.7577,49.6509,49.6703,135976.0
2021-05-17 14:25:00,51.16,51.24,51.14,51.21,15070.0,49.68,49.7577,49.6606,49.7286,15070.0
2021-05-17 14:30:00,51.22,51.33,51.2,51.25,131990.0,49.7383,49.8451,49.7189,49.7674,131990.0
2021-05-17 14:35:00,51.24,51.26,51.07,51.08,34608.0,49.7577,49.7771,49.5926,49.6023,34608.0
2021-05-17 14:40:00,51.09,51.16,51.09,51.13,30002.0,49.612,49.68,49.612,49.6509,30002.0
2021-05-17 14:45:00,51.14,51.2,51.08,51.19,34134.0,49.6606,49.7189,49.6023,49.7091,34134.0
2021-05-17 14:50:00,51.2,51.41,51.2,51.41,69938.0,49.7189,49.9228,49.7189,49.9228,69938.0
2021-05-17 14:55:00,51.4,51.46,51.34,51.45,42938.0,49.9131,49.9713,49.8548,49.9616,42938.0
2021-05-17 15:00:00,51.43,51.5,51.38,51.49,40534.0,49.9422,50.0102,49.8936,50.0005,40534.0
2021-05-17 15:05:00,51.5,51.63,51.48,51.57,70466.0,50.0102,50.1364,49.9908,50.0781,70466.0
2021-05-17 15:10:00,51.56,51.64,51.55,51.56,75396.0,50.0684,50.1461,50.0587,50.0684,75396.0
2021-05-17 15:15:00,51.55,51.59,51.43,51.46,107844.0,50.0587,50.0976,49.9422,49.9713,107844.0
2021-05-17 15:20:00,51.47,51.47,51.39,51.41,45108.0,49.981,49.981,49.9034,49.9228,45108.0
2021-05-17 15:25:00,51.4,51.42,51.3,51.36,54910.0,49.9131,49.9325,49.816,49.8742,54910.0
2021-05-17 15:30:00,51.37,51.49,51.31,51.45,31710.0,49.8839,50.0005,49.8257,49.9616,31710.0
2021-05-17 15:35:00,51.48,51.48,51.3,51.33,128192.0,49.9908,49.9908,49.816,49.8451,128192.0
2021-05-17 15:40:00,51.35,51.54,51.34,51.48,67474.0,49.8645,50.049,49.8548,49.9908,67474.0
2021-05-17 15:45:00,51.48,51.61,51.43,51.43,63072.0,49.9908,50.117,49.9422,49.9422,63072.0
2021-05-17 15:50:00,51.45,51.59,51.43,51.52,113944.0,49.9616,50.0976,49.9422,50.0296,113944.0
2021-05-17 15:55:00,51.52,51.62,51.46,51.57,540572.0,50.0296,50.1267,49.9713,50.0781,540572.0
2021-05-18 09:30:00,51.7,51.77,51.4,51.41,186550.0,50.2044,50.2724,49.9131,49.9228,186550.0
2021-05-18 09:35:00,51.38,51.74,51.38,51.74,106502.0,49.8936,50.2432,49.8936,50.2432,106502.0
2021-05-18 09:40:00,51.74,51.74,51.58,51.63,176338.0,50.2432,50.2432,50.0879,50.1364,176338.0
2021-05-18 09:45:00,51.63,51.69,51.44,51.47,167200.0,50.1364,50.1947,49.9519,49.981,167200.0
2021-05-18 09:50:00,51.49,51.55,51.33,51.52,103296.0,50.0005,50.0587,49.8451,50.0296,103296.0
2021-05-18 09:55:00,51.54,51.56,51.42,51.42,44372.0,50.049,50.0684,49.9325,49.9325,44372.0
2021-05-18 10:00:00,51.42,51.45,51.18,51.3,203924.0,49.9325,49.9616,49.6994,49.816,203924.0
2021-05-18 10:05:00,51.24,51.41,51.24,51.36,129520.0,49.7577,49.9228,49.7577,49.8742,129520.0
2021-05-18 10:10:00,51.36,51.41,51.32,51.39,34452.0,49.8742,49.9228,49.8354,49.9034,34452.0
2021-05-18 10:15:00,51.38,51.51,51.38,51.41,101140.0,49.8936,50.0199,49.8936,49.9228,101140.0
2021-05-18 10:20:00,51.45,51.54,51.44,51.52,34230.0,49.9616,50.049,49.9519,50.0296,34230.0
2021-05-18 10:25:00,51.51,51.67,51.51,51.67,110130.0,50.0199,50.1753,50.0199,50.1753,110130.0
2021-05-18 10:30:00,51.66,51.68,51.63,51.63,42540.0,50.1655,50.185,50.1364,50.1364,42540.0
2021-05-18 10:35:00,51.65,51.66,51.57,51.58,109770.0,50.1558,50.1655,50.0781,50.0879,109770.0
2021-05-18 10:40:00,51.56,51.63,51.48,51.5,84928.0,50.0684,50.1364,49.9908,50.0102,84928.0
2021-05-18 10:45:00,51.51,51.69,51.51,51.69,88012.0,50.0199,50.1947,50.0199,50.1947,88012.0
2021-05-18 10:50:00,51.71,51.74,51.6,51.6,85164.0,50.2141,50.2432,50.1073,50.1073,85164.0
2021-05-18 10:55:00,51.63,51.67,51.56,51.64,117236.0,50.1364,50.1753,50.0684,50.1461,117236.0
2021-05-18 11:00:00,51.63,51.68,51.57,51.65,17962.0,50.1364,50.185,50.0781,50.1558,17962.0
2021-05-18 11:05:00,51.63,51.67,51.56,51.6,21806.0,50.1364,50.1753,50.0684,50.1073,21806.0
2021-05-18 11:10:00,51.59,51.66,51.59,51.6,13870.0,50.0976,50.1655,50.0976,50.1073,13870.0
2021-05-18 11:15:00,51.63,51.66,51.6,51.61,13536.0,50.1364,50.1655,50.1073,50.117,13536.0
2021-05-18 11:20:00,51.6,51.65,51.56,51.62,33514.0,50.1073,50.1558,50.0684,50.1267,33514.0
2021-05-18 11:25:00,51.6,51.63,51.58,51.58,28826.0,50.1073,50.1364,50.0879,50.0879,28826.0
2021-05-18 11:30:00,51.58,51.6,51.41,51.42,122884.0,50.0879,50.1073,49.9228,49.9325,122884.0
2021-05-18 11:35:00,51.41,51.52,51.41,51.49,60140.0,49.9228,50.0296,49.9228,50.0005,60140.0
2021-05-18 11:40:00,51.51,51.51,51.33,51.43,75698.0,50.0199,50.0199,49.8451,49.9422,75698.0
2021-05-18 11:45:00,51.43,51.52,51.36,51.52,36606.0,49.9422,50.0296,49.8742,50.0296,36606.0
2021-05-18 11:50:00,51.51,51.51,51.38,51.38,11260.0,50.0199,50.0199,49.8936,49.8936,11260.0
2021-05-18 11:55:00,51.43,51.44,51.33,51.34,15880.0,49.9422,49.9519,49.8451,49.8548,15880.0
2021-05-18 12:00:00,51.32,51.4,51.3,51.39,17022.0,49.8354,49.9131,49.816,49.9034,17022.0
2021-05-18 12:05:00,51.37,51.4,51.33,51.38,22128.0,49.8839,49.9131,49.8451,49.8936,22128.0
2021-05-18 12:10:00,51.35,51.45,51.35,51.43,35198.0,49.8645,49.9616,49.8645,49.9422,35198.0
2021-05-18 12:15:00,51.43,51.43,51.37,51.37,14834.0,49.9422,49.9422,49.8839,49.8839,14834.0
2021-05-18 12:20:00,51.39,51.49,51.37,51.49,36848.0,49.9034,50.0005,49.8839,50.0005,36848.0
2021-05-18 12:25:00,51.49,51.54,51.48,51.53,30912.0,50.0005,50.049,49.9908,50.0393,30912.0
2021-05-18 12:30:00,51.54,51.58,51.49,51.55,61070.0,50.049,50.0879,50.0005,50.0587,61070.0
2021-05-18 12:35:00,51.56,51.56,51.52,51.54,19000.0,50.0684,50.0684,50.0296,50.049,19000.0
2021-05-18 12:40:00,51.54,51.57,51.54,51.55,30202.0,50.049,50.0781,50.049,50.0587,30202.0
2021-05-18 12:45:00,51.54,51.57,51.54,51.57,20400.0,50.049,50.0781,50.049,50.0781,20400.0
2021-05-18 12:50:00,51.57,51.57,51.53,51.55,31300.0,50.0781,50.0781,50.0393,50.0587,31300.0
2021-05-18 12:55:00,51.55,51.56,51.44,51.48,93884.0,50.0587,50.0684,49.9519,49.9908,93884.0
2021-05-18 13:00:00,51.49,51.52,51.47,51.49,23118.0,50.0005,50.0296,49.981,50.0005,23118.0
2021-05-18 13:05:00,51.49,51.49,51.37,51.44,20360.0,50.0005,50.0005,49.8839,49.9519,20360.0
2021-05-18 13:10:00,51.44,51.48,51.42,51.46,41818.0,49.9519,49.9908,49.9325,49.9713,41818.0
2021-05-18 13:15:00,51.42,51.44,51.4,51.42,11320.0,49.9325,49.9519,49.9131,49.9325,11320.0
2021-05-18 13:20:00,51.44,51.52,51.44,51.5,29912.0,49.9519,50.0296,49.9519,50.0102,29912.0
2021-05-18 13:25:00,51.49,51.59,51.49,51.56,38146.0,50.0005,50.0976,50.0005,50.0684,38146.0
2021-05-18 13:30:00,51.59,51.6,51.52,51.55,63158.0,50.0976,50.1073,50.0296,50.0587,63158.0
2021-05-18 13:35:00,51.56,51.56,51.48,51.5,64792.0,50.0684,50.0684,49.9908,50.0102,64792.0
2021-05-18 13:40:00,51.52,51.54,51.45,51.47,35882.0,50.0296,50.049,49.9616,49.981,35882.0
2021-05-18 13:45:00,51.49,51.53,51.41,51.44,20448.0,50.0005,50.0393,49.9228,49.9519,20448.0
2021-05-18 13:50:00,51.43,51.46,51.4,51.41,15520.0,49.9422,49.9713,49.9131,49.9228,15520.0
2021-05-18 13:55:00,51.42,51.44,51.37,51.38,23260.0,49.9325,49.9519,49.8839,49.8936,23260.0
2021-05-18 14:00:00,51.37,51.4,51.3,51.3,42006.0,49.8839,49.9131,49.816,49.816,42006.0
2021-05-18 14:05:00,51.35,51.41,51.34,51.34,14766.0,49.8645,49.9228,49.8548,49.8548,14766.0
2021-05-18 14:10:00,51.34,51.38,51.32,51.38,15460.0,49.8548,49.8936,49.8354,49.8936,15460.0
2021-05-18 14:15:00,51.38,51.42,51.31,51.31,26116.0,49.8936,49.9325,49.8257,49.8257,26116.0
2021-05-18 14:20:00,51.33,51.35,51.15,51.18,55094.0,49.8451,49.8645,49.6703,49.6994,55094.0
2021-05-18 14:25:00,51.17,51.22,51.13,51.17,40120.0,49.6897,49.7383,49.6509,49.6897,40120.0
2021-05-18 14:30:00,51.16,51.19,50.95,50.95,146778.0,49.68,49.7091,49.4761,49.4761,146778.0
2021-05-18 14:35:00,50.94,50.98,50.85,50.88,143390.0,49.4664,49.5052,49.379,49.4081,143390.0
2021-05-18 14:40:00,50.89,50.95,50.73,50.82,123394.0,49.4178,49.4761,49.2624,49.3498,123394.0
2021-05-18 14:45:00,50.81,50.81,50.68,50.8,79292.0,49.3401,49.3401,49.2139,49.3304,79292.0
2021-05-18 14:50:00,50.79,50.91,50.76,50.91,100116.0,49.3207,49.4372,49.2916,49.4372,100116.0
2021-05-18 14:55:00,50.87,51.0,50.83,51.0,48046.0,49.3984,49.5246,49.3596,49.5246,48046.0
2021-05-18 15:00:00,50.99,51.06,50.95,51.06,66430.0,49.5149,49.5829,49.4761,49.5829,66430.0
2021-05-18 15:05:00,51.06,51.07,50.99,51.07,52268.0,49.5829,49.5926,49.5149,49.5926,52268.0
2021-05-18 15:10:00,51.08,51.12,50.92,50.96,68220.0,49.6023,49.6412,49.447,49.4858,68220.0
2021-05-18 15:15:00,50.97,51.08,50.93,51.08,49760.0,49.4955,49.6023,49.4567,49.6023,49760.0
2021-05-18 15:20:00,51.08,51.12,51.03,51.07,48874.0,49.6023,49.6412,49.5538,49.5926,48874.0
2021-05-18 15:25:00,51.08,51.16,51.08,51.11,39818.0,49.6023,49.68,49.6023,49.6315,39818.0
2021-05-18 15:30:00,51.11,51.21,51.07,51.18,82802.0,49.6315,49.7286,49.5926,49.6994,82802.0
2021-05-18 15:35:00,51.17,51.19,51.08,51.13,62112.0,49.6897,49.7091,49.6023,49.6509,62112.0
2021-05-18 15:40:00,51.16,51.23,51.12,51.16,78982.0,49.68,49.748,49.6412,49.68,78982.0
2021-05-18 15:45:00,51.17,51.18,50.74,50.81,189604.0,49.6897,49.6994,49.2722,49.3401,189604.0
2021-05-18 15:50:00,50.8,50.8,50.43,50.48,350062.0,49.3304,49.3304,48.9711,49.0197,350062.0
2021-05-18 15:55:00,50.48,50.57,50.19,50.27,386402.0,49.0197,49.1071,48.7381,48.8158,386402.0
2021-05-19 09:30:00,48.38,48.63,48.21,48.62,376930.0,46.9804,47.2232,46.8153,47.2135,376930.0
2021-05-19 09:35:00,48.63,48.66,48.16,48.18,210980.0,47.2232,47.2523,46.7668,46.7862,210980.0
2021-05-19 09:40:00,48.18,48.56,48.0,48.52,251608.0,46.7862,47.1552,46.6114,47.1164,251608.0
2021-05-19 09:45:00,48.5,48.56,48.22,48.27,198408.0,47.097,47.1552,46.8251,46.8736,198408.0
2021-05-19 09:50:00,48.27,48.49,48.26,48.42,120176.0,46.8736,47.0872,46.8639,47.0193,120176.0
2021-05-19 09:55:00,48.38,48.59,48.27,48.4,126188.0,46.9804,47.1844,46.8736,46.9999,126188.0
2021-05-19 10:00:00,48.4,48.5,47.99,47.99,189074.0,46.9999,47.097,46.6017,46.6017,189074.0
2021-05-19 10:05:00,48.0,48.12,47.94,48.01,134244.0,46.6114,46.728,46.5532,46.6211,134244.0
2021-05-19 10:10:00,47.95,48.06,47.85,47.99,199976.0,46.5629,46.6697,46.4658,46.6017,199976.0
2021-05-19 10:15:00,48.02,48.21,47.82,48.19,142100.0,46.6308,46.8153,46.4366,46.7959,142100.0
2021-05-19 10:20:00,48.16,48.19,48.0,48.01,151174.0,46.7668,46.7959,46.6114,46.6211,151174.0
2021-05-19 10:25:00,48.02,48.43,47.96,48.41,241338.0,46.6308,47.029,46.5726,47.0096,241338.0
2021-05-19 10:30:00,48.41,48.44,48.2,48.28,196932.0,47.0096,47.0387,46.8056,46.8833,196932.0
2021-05-19 10:35:00,48.27,48.42,47.98,47.99,152712.0,46.8736,47.0193,46.592,46.6017,152712.0
2021-05-19 10:40:00,47.98,48.19,47.84,48.17,171592.0,46.592,46.7959,46.4561,46.7765,171592.0
2021-05-19 10:45:00,48.19,48.33,48.12,48.26,236980.0,46.7959,46.9319,46.728,46.8639,236980.0
2021-05-19 10:50:00,48.24,48.57,48.21,48.51,235172.0,46.8445,47.1649,46.8153,47.1067,235172.0
2021-05-19 10:55:00,48.51,48.55,48.39,48.46,47336.0,47.1067,47.1455,46.9901,47.0581,47336.0
2021-05-19 11:00:00,48.45,48.47,48.24,48.25,52984.0,47.0484,47.0678,46.8445,46.8542,52984.0
2021-05-19 11:05:00,48.26,48.73,48.26,48.7,97630.0,46.8639,47.3203,46.8639,47.2912,97630.0
2021-05-19 11:10:00,48.69,48.77,48.62,48.73,110578.0,47.2815,47.3591,47.2135,47.3203,110578.0
2021-05-19 11:15:00,48.75,48.8,48.57,48.57,113338.0,47.3397,47.3883,47.1649,47.1649,113338.0
2021-05-19 11:20:00,48.59,48.91,48.58,48.9,74906.0,47.1844,47.4951,47.1746,47.4854,74906.0
2021-05-19 11:25:00,48.88,48.9,48.79,48.85,96968.0,47.466,47.4854,47.3786,47.4368,96968.0
2021-05-19 11:30:00,48.83,48.84,48.66,48.67,75104.0,47.4174,47.4271,47.2523,47.262,75104.0
2021-05-19 11:35:00,48.67,48.72,48.6,48.7,75758.0,47.262,47.3106,47.1941,47.2912,75758.0
2021-05-19 11:40:00,48.69,48.69,48.52,48.62,42618.0,47.2815,47.2815,47.1164,47.2135,42618.0
2021-05-19 11:45:00,48.63,48.71,48.56,48.68,48114.0,47.2232,47.3009,47.1552,47.2718,48114.0
2021-05-19 11:50:00,48.68,48.74,48.6,48.66,34572.0,47.2718,47.33,47.1941,47.2523,34572.0
2021-05-19 11:55:00,48.66,48.95,48.66,48.91,57864.0,47.2523,47.5339,47.2523,47.4951,57864.0
2021-05-19 12:00:00,48.88,48.9,48.79,48.88,36536.0,47.466,47.4854,47.3786,47.466,36536.0
2021-05-19 12:05:00,48.9,49.02,48.87,48.96,95390.0,47.4854,47.6019,47.4563,47.5437,95390.0
2021-05-19 12:10:00,48.97,49.07,48.96,49.02,136584.0,47.5534,47.6505,47.5437,47.6019,136584.0
2021-05-19 12:15:00,49.05,49.18,49.03,49.17,82896.0,47.631,47.7573,47.6116,47.7476,82896.0
2021-05-19 12:20:00,49.16,49.27,49.09,49.24,117858.0,47.7379,47.8447,47.6699,47.8156,117858.0
2021-05-19 12:25:00,49.24,49.24,49.1,49.12,105528.0,47.8156,47.8156,47.6796,47.699,105528.0
2021-05-19 12:30:00,49.12,49.21,49.11,49.15,30656.0,47.699,47.7864,47.6893,47.7282,30656.0
2021-05-19 12:35:00,49.15,49.23,49.07,49.17,37980.0,47.7282,47.8058,47.6505,47.7476,37980.0
2021-05-19 12:40:00,49.19,49.31,49.13,49.13,63414.0,47.767,47.8835,47.7087,47.7087,63414.0
2021-05-19 12:45:00,49.15,49.24,49.11,49.17,32946.0,47.7282,47.8156,47.6893,47.7476,32946.0
2021-05-19 12:50:00,49.17,49.26,49.13,49.24,59082.0,47.7476,47.835,47.7087,47.8156,59082.0
2021-05-19 12:55:00,49.24,49.29,49.18,49.21,32066.0,47.8156,47.8641,47.7573,47.7864,32066.0
2021-05-19 13:00:00,49.22,49.38,49.21,49.35,96620.0,47.7961,47.9515,47.7864,47.9224,96620.0
2021-05-19 13:05:00,49.35,49.56,49.31,49.45,179378.0,47.9224,48.1263,47.8835,48.0195,179378.0
2021-05-19 13:10:00,49.46,49.6,49.46,49.56,124494.0,48.0292,48.1651,48.0292,48.1263,124494.0
2021-05-19 13:15:00,49.57,49.61,49.52,49.55,76152.0,48.136,48.1748,48.0875,48.1166,76152.0
2021-05-19 13:20:00,49.57,49.58,49.41,49.41,146122.0,48.136,48.1457,47.9806,47.9806,146122.0
2021-05-19 13:25:00,49.4,49.48,49.37,49.48,33968.0,47.9709,48.0486,47.9418,48.0486,33968.0
2021-05-19 13:30:00,49.48,49.48,49.29,49.29,35194.0,48.0486,48.0486,47.8641,47.8641,35194.0
2021-05-19 13:35:00,49.29,49.33,49.15,49.3,40466.0,47.8641,47.9029,47.7282,47.8738,40466.0
2021-05-19 13:40:00,49.3,49.31,49.21,49.24,42926.0,47.8738,47.8835,47.7864,47.8156,42926.0
2021-05-19 13:45:00,49.24,49.35,49.22,49.35,25408.0,47.8156,47.9224,47.7961,47.9224,25408.0
2021-05-19 13:50:00,49.35,49.46,49.31,49.46,15934.0,47.9224,48.0292,47.8835,48.0292,15934.0
2021-05-19 13:55:00,49.44,49.49,49.31,49.31,33256.0,48.0098,48.0583,47.8835,47.8835,33256.0
2021-05-19 14:00:00,49.31,49.54,48.94,49.01,110586.0,47.8835,48.1069,47.5242,47.5922,110586.0
2021-05-19 14:05:00,48.99,49.02,48.67,49.0,144668.0,47.5728,47.6019,47.262,47.5825,144668.0
2021-05-19 14:10:00,48.95,49.02,48.77,48.88,87976.0,47.5339,47.6019,47.3591,47.466,87976.0
2021-05-19 14:15:00,48.88,48.88,48.66,48.86,76788.0,47.466,47.466,47.2523,47.4465,76788.0
2021-05-19 14:20:00,48.9,49.7,48.87,49.57,232998.0,47.4854,48.2622,47.4563,48.136,232998.0
2021-05-19 14:25:00,49.57,49.6,49.43,49.53,92594.0,48.136,48.1651,48.0001,48.0972,92594.0
2021-05-19 14:30:00,49.57,49.73,49.32,49.33,169420.0,48.136,48.2914,47.8932,47.9029,169420.0
2021-05-19 14:35:00,49.35,49.43,49.02,49.05,80116.0,47.9224,48.0001,47.6019,47.631,80116.0
2021-05-19 14:40:00,49.02,49.09,48.91,48.96,61764.0,47.6019,47.6699,47.4951,47.5437,61764.0
2021-05-19 14:45:00,48.99,48.99,48.78,48.88,86930.0,47.5728,47.5728,47.3689,47.466,86930.0
2021-05-19 14:50:00,48.91,48.94,48.82,48.88,32000.0,47.4951,47.5242,47.4077,47.466,32000.0
2021-05-19 14:55:00,48.93,49.16,48.8,48.87,73216.0,47.5145,47.7379,47.3883,47.4563,73216.0
2021-05-19 15:00:00,48.86,48.87,48.65,48.8,135758.0,47.4465,47.4563,47.2426,47.3883,135758.0
2021-05-19 15:05:00,48.82,49.09,48.8,49.06,66972.0,47.4077,47.6699,47.3883,47.6408,66972.0
2021-05-19 15:10:00,49.06,49.26,49.02,49.13,85498.0,47.6408,47.835,47.6019,47.7087,85498.0
2021-05-19 15:15:00,49.11,49.24,49.1,49.19,57920.0,47.6893,47.8156,47.6796,47.767,57920.0
2021-05-19 15:20:00,49.19,49.48,49.09,49.38,127734.0,47.767,48.0486,47.6699,47.9515,127734.0
2021-05-19 15:25:00,49.39,49.59,49.31,49.49,144052.0,47.9612,48.1554,47.8835,48.0583,144052.0
2021-05-19 15:30:00,49.52,49.52,49.16,49.27,86444.0,48.0875,48.0875,47.7379,47.8447,86444.0
2021-05-19 15:35:00,49.29,49.35,49.2,49.33,53694.0,47.8641,47.9224,47.7767,47.9029,53694.0
2021-05-19 15:40:00,49.33,49.35,49.23,49.25,63892.0,47.9029,47.9224,47.8058,47.8253,63892.0
2021-05-19 15:45:00,49.21,49.3,49.05,49.17,75248.0,47.7864,47.8738,47.631,47.7476,75248.0
2021-05-19 15:50:00,49.17,49.62,49.13,49.59,117238.0,47.7476,48.1846,47.7087,48.1554,117238.0
2021-05-19 15:55:00,49.58,49.9,49.58,49.85,272056.0,48.1457,48.4565,48.1457,48.4079,272056.0
2021-05-20 09:30:00,50.19,50.48,50.14,50.38,275964.0,48.7381,49.0197,48.6895,48.9226,275964.0
2021-05-20 09:35:00,50.38,50.52,50.35,50.38,118600.0,48.9226,49.0585,48.8934,48.9226,118600.0
2021-05-20 09:40:00,50.38,50.55,50.37,50.48,103478.0,48.9226,49.0877,48.9129,49.0197,103478.0
2021-05-20 09:45:00,50.47,50.7,50.46,50.68,146894.0,49.01,49.2333,49.0003,49.2139,146894.0
2021-05-20 09:50:00,50.7,50.71,50.58,50.62,94284.0,49.2333,49.243,49.1168,49.1556,94284.0
2021-05-20 09:55:00,50.63,50.71,50.61,50.66,74550.0,49.1653,49.243,49.1459,49.1945,74550.0
2021-05-20 10:00:00,50.68,50.84,50.6,50.83,327946.0,49.2139,49.3693,49.1362,49.3596,327946.0
2021-05-20 10:05:00,50.83,50.87,50.64,50.67,102604.0,49.3596,49.3984,49.1751,49.2042,102604.0
2021-05-20 10:10:00,50.69,50.75,50.66,50.71,93120.0,49.2236,49.2819,49.1945,49.243,93120.0
2021-05-20 10:15:00,50.7,50.83,50.7,50.78,26468.0,49.2333,49.3596,49.2333,49.311,26468.0
2021-05-20 10:20:00,50.83,50.87,50.77,50.82,42626.0,49.3596,49.3984,49.3013,49.3498,42626.0
2021-05-20 10:25:00,50.82,50.87,50.78,50.85,36816.0,49.3498,49.3984,49.311,49.379,36816.0
2021-05-20 10:30:00,50.87,50.9,50.84,50.88,81674.0,49.3984,49.4275,49.3693,49.4081,81674.0
2021-05-20 10:35:00,50.88,50.88,50.76,50.83,23592.0,49.4081,49.4081,49.2916,49.3596,23592.0
2021-05-20 10:40:00,50.85,50.88,50.79,50.88,66082.0,49.379,49.4081,49.3207,49.4081,66082.0
2021-05-20 10:45:00,50.9,51.03,50.9,50.97,100282.0,49.4275,49.5538,49.4275,49.4955,100282.0
2021-05-20 10:50:00,50.99,51.04,50.99,51.02,72982.0,49.5149,49.5635,49.5149,49.5441,72982.0
2021-05-20 10:55:00,51.01,51.02,50.97,50.97,95378.0,49.5343,49.5441,49.4955,49.4955,95378.0
2021-05-20 11:00:00,50.99,51.07,50.98,51.02,34132.0,49.5149,49.5926,49.5052,49.5441,34132.0
2021-05-20 11:05:00,51.03,51.08,51.02,51.08,54336.0,49.5538,49.6023,49.5441,49.6023,54336.0
2021-05-20 11:10:00,51.07,51.1,51.05,51.06,72134.0,49.5926,49.6217,49.5732,49.5829,72134.0
2021-05-20 11:15:00,51.07,51.12,51.06,51.1,41144.0,49.5926,49.6412,49.5829,49.6217,41144.0
2021-05-20 11:20:00,51.12,51.13,51.08,51.12,49752.0,49.6412,49.6509,49.6023,49.6412,49752.0
2021-05-20 11:25:00,51.12,51.3,51.12,51.3,121714.0,49.6412,49.816,49.6412,49.816,121714.0
2021-05-20 11:30:00,51.3,51.43,51.3,51.42,46632.0,49.816,49.9422,49.816,49.9325,46632.0
2021-05-20 11:35:00,51.43,51.49,51.42,51.49,100726.0,49.9422,50.0005,49.9325,50.0005,100726.0
2021-05-20 11:40:00,51.5,51.62,51.49,51.59,170244.0,50.0102,50.1267,50.0005,50.0976,170244.0
2021-05-20 11:45:00,51.6,51.72,51.6,51.7,38058.0,50.1073,50.2238,50.1073,50.2044,38058.0
2021-05-20 11:50:00,51.73,51.77,51.61,51.62,111066.0,50.2335,50.2724,50.117,50.1267,111066.0
2021-05-20 11:55:00,51.62,51.68,51.54,51.55,201524.0,50.1267,50.185,50.049,50.0587,201524.0
2021-05-20 12:00:00,51.56,51.57,51.35,51.42,102578.0,50.0684,50.0781,49.8645,49.9325,102578.0
2021-05-20 12:05:00,51.42,51.42,51.34,51.4,36124.0,49.9325,49.9325,49.8548,49.9131,36124.0
2021-05-20 12:10:00,51.38,51.45,51.34,51.34,32940.0,49.8936,49.9616,49.8548,49.8548,32940.0
2021-05-20 12:15:00,51.34,51.42,51.32,51.32,47524.0,49.8548,49.9325,49.8354,49.8354,47524.0
2021-05-20 12:20:00,51.35,51.38,51.23,51.29,167806.0,49.8645,49.8936,49.748,49.8062,167806.0
2021-05-20 12:25:00,51.3,51.35,51.22,51.24,71384.0,49.816,49.8645,49.7383,49.7577,71384.0
2021-05-20 12:30:00,51.26,51.35,51.26,51.3,83884.0,49.7771,49.8645,49.7771,49.816,83884.0
2021-05-20 12:35:00,51.3,51.3,51.05,51.11,220612.0,49.816,49.816,49.5732,49.6315,220612.0
2021-05-20 12:40:00,51.13,51.17,51.02,51.04,75068.0,49.6509,49.6897,49.5441,49.5635,75068.0
2021-05-20 12:45:00,51.07,51.21,51.06,51.19,96094.0,49.5926,49.7286,49.5829,49.7091,96094.0
2021-05-20 12:50:00,51.19,51.26,51.18,51.24,156038.0,49.7091,49.7771,49.6994,49.7577,156038.0
2021-05-20 12:55:00,51.24,51.31,51.21,51.29,34442.0,49.7577,49.8257,49.7286,49.8062,34442.0
2021-05-20 13:00:00,51.28,51.33,51.23,51.3,35908.0,49.7965,49.8451,49.748,49.816,35908.0
2021-05-20 13:05:00,51.31,51.41,51.3,51.41,37172.0,49.8257,49.9228,49.816,49.9228,37172.0
2021-05-20 13:10:00,51.41,51.45,51.41,51.43,26240.0,49.9228,49.9616,49.9228,49.9422,26240.0
2021-05-20 13:15:00,51.45,51.5,51.44,51.47,53112.0,49.9616,50.0102,49.9519,49.981,53112.0
2021-05-20 13:20:00,51.48,51.52,51.47,51.5,30572.0,49.9908,50.0296,49.981,50.0102,30572.0
2021-05-20 13:25:00,51.48,51.51,51.45,51.48,45688.0,49.9908,50.0199,49.9616,49.9908,45688.0
2021-05-20 13:30:00,51.47,51.52,51.47,51.51,32012.0,49.981,50.0296,49.981,50.0199,32012.0
2021-05-20 13:35:00,51.5,51.53,51.49,51.51,40936.0,50.0102,50.0393,50.0005,50.0199,40936.0
2021-05-20 13:40:00,51.51,51.54,51.51,51.52,11966.0,50.0199,50.049,50.0199,50.0296,11966.0
2021-05-20 13:45:00,51.51,51.52,51.47,51.52,21868.0,50.0199,50.0296,49.981,50.0296,21868.0
2021-05-20 13:50:00,51.52,51.52,51.19,51.3,54934.0,50.0296,50.0296,49.7091,49.816,54934.0
2021-05-20 13:55:00,51.27,51.4,51.23,51.39,50084.0,49.7868,49.9131,49.748,49.9034,50084.0
2021-05-20 14:00:00,51.4,51.48,51.38,51.42,30852.0,49.9131,49.9908,49.8936,49.9325,30852.0
2021-05-20 14:05:00,51.41,51.48,51.41,51.46,25580.0,49.9228,49.9908,49.9228,49.9713,25580.0
2021-05-20 14:10:00,51.46,51.49,51.42,51.46,28384.0,49.9713,50.0005,49.9325,49.9713,28384.0
2021-05-20 14:15:00,51.47,51.52,51.38,51.47,28734.0,49.981,50.0296,49.8936,49.981,28734.0
2021-05-20 14:20:00,51.48,51.49,51.42,51.46,31000.0,49.9908,50.0005,49.9325,49.9713,31000.0
2021-05-20 14:25:00,51.46,51.53,51.42,51.53,51730.0,49.9713,50.0393,49.9325,50.0393,51730.0
2021-05-20 14:30:00,51.55,51.57,51.46,51.47,59332.0,50.0587,50.0781,49.9713,49.981,59332.0
2021-05-20 14:35:00,51.47,51.56,51.47,51.54,11038.0,49.981,50.0684,49.981,50.049,11038.0
2021-05-20 14:40:00,51.52,51.59,51.52,51.55,53056.0,50.0296,50.0976,50.0296,50.0587,53056.0
2021-05-20 14:45:00,51.56,51.58,51.49,51.57,29806.0,50.0684,50.0879,50.0005,50.0781,29806.0
2021-05-20 14:50:00,51.56,51.65,51.52,51.63,38096.0,50.0684,50.1558,50.0296,50.1364,38096.0
2021-05-20 14:55:00,51.62,51.64,51.51,51.56,50530.0,50.1267,50.1461,50.0199,50.0684,50530.0
2021-05-20 15:00:00,51.57,51.62,51.43,51.56,73170.0,50.0781,50.1267,49.9422,50.0684,73170.0
2021-05-20 15:05:00,51.57,51.57,51.49,51.54,18356.0,50.0781,50.0781,50.0005,50.049,18356.0
2021-05-20 15:10:00,51.56,51.68,51.56,51.63,67276.0,50.0684,50.185,50.0684,50.1364,67276.0
2021-05-20 15:15:00,51.63,51.73,51.63,51.72,35564.0,50.1364,50.2335,50.1364,50.2238,35564.0
2021-05-20 15:20:00,51.72,51.86,51.7,51.84,60758.0,50.2238,50.3598,50.2044,50.3403,60758.0
2021-05-20 15:25:00,51.85,51.93,51.84,51.93,153088.0,50.35,50.4277,50.3403,50.4277,153088.0
2021-05-20 15:30:00,51.92,51.92,51.73,51.74,129618.0,50.418,50.418,50.2335,50.2432,129618.0
2021-05-20 15:35:00,51.75,51.81,51.66,51.66,67226.0,50.2529,50.3112,50.1655,50.1655,67226.0
2021-05-20 15:40:00,51.67,51.72,51.55,51.62,65062.0,50.1753,50.2238,50.0587,50.1267,65062.0
2021-05-20 15:45:00,51.62,51.72,51.52,51.52,90842.0,50.1267,50.2238,50.0296,50.0296,90842.0
2021-05-20 15:50:00,51.52,51.65,51.39,51.61,229520.0,50.0296,50.1558,49.9034,50.117,229520.0
2021-05-20 15:55:00,51.6,51.6,51.31,51.44,207548.0,50.1073,50.1073,49.8257,49.9519,207548.0
2021-05-21 09:30:00,52.06,52.27,52.04,52.26,402494.0,50.554,50.7579,50.5346,50.7482,402494.0
2021-05-21 09:35:00,52.26,52.44,52.22,52.29,326010.0,50.7482,50.923,50.7093,50.7773,326010.0
2021-05-21 09:40:00,52.3,52.35,52.26,52.28,123446.0,50.787,50.8356,50.7482,50.7676,123446.0
2021-05-21 09:45:00,52.3,52.31,52.15,52.27,153820.0,50.787,50.7967,50.6414,50.7579,153820.0
2021-05-21 09:50:00,52.25,52.41,52.13,52.36,149762.0,50.7385,50.8938,50.6219,50.8453,149762.0
2021-05-21 09:55:00,52.37,52.52,52.35,52.52,107942.0,50.855,51.0007,50.8356,51.0007,107942.0
2021-05-21 10:00:00,52.52,52.53,52.32,52.37,143412.0,51.0007,51.0104,50.8065,50.855,143412.0
2021-05-21 10:05:00,52.36,52.39,52.19,52.27,131830.0,50.8453,50.8744,50.6802,50.7579,131830.0
2021-05-21 10:10:00,52.28,52.37,52.18,52.19,64374.0,50.7676,50.855,50.6705,50.6802,64374.0
2021-05-21 10:15:00,52.19,52.22,52.09,52.11,123260.0,50.6802,50.7093,50.5831,50.6025,123260.0
2021-05-21 10:20:00,52.11,52.14,52.02,52.07,129696.0,50.6025,50.6317,50.5151,50.5637,129696.0
2021-05-21 10:25:00,52.08,52.13,52.0,52.0,145342.0,50.5734,50.6219,50.4957,50.4957,145342.0
2021-05-21 10:30:00,52.01,52.2,51.97,52.17,170098.0,50.5054,50.6899,50.4666,50.6608,170098.0
2021-05-21 10:35:00,52.17,52.21,51.9,51.97,148114.0,50.6608,50.6996,50.3986,50.4666,148114.0
2021-05-21 10:40:00,51.97,52.01,51.88,51.93,74708.0,50.4666,50.5054,50.3792,50.4277,74708.0
2021-05-21 10:45:00,51.92,51.95,51.85,51.94,108672.0,50.418,50.4472,50.35,50.4374,108672.0
2021-05-21 10:50:00,51.95,52.01,51.94,51.94,84452.0,50.4472,50.5054,50.4374,50.4374,84452.0
2021-05-21 10:55:00,51.96,52.13,51.96,52.1,46416.0,50.4569,50.6219,50.4569,50.5928,46416.0
2021-05-21 11:00:00,52.11,52.15,52.02,52.02,38308.0,50.6025,50.6414,50.5151,50.5151,38308.0
2021-05-21 11:05:00,52.06,52.18,52.05,52.13,44246.0,50.554,50.6705,50.5443,50.6219,44246.0
2021-05-21 11:10:00,52.11,52.18,52.07,52.1,41434.0,50.6025,50.6705,50.5637,50.5928,41434.0
2021-05-21 11:15:00,52.1,52.13,52.08,52.13,36600.0,50.5928,50.6219,50.5734,50.6219,36600.0
2021-05-21 11:20:00,52.13,52.17,52.09,52.09,28500.0,50.6219,50.6608,50.5831,50.5831,28500.0
2021-05-21 11:25:00,52.11,52.13,51.8,51.82,117224.0,50.6025,50.6219,50.3015,50.3209,117224.0
2021-05-21 11:30:00,51.81,51.99,51.79,51.95,62458.0,50.3112,50.486,50.2918,50.4472,62458.0
2021-05-21 11:35:00,51.96,51.96,51.85,51.9,37518.0,50.4569,50.4569,50.35,50.3986,37518.0
2021-05-21 11:40:00,51.92,51.98,51.88,51.9,36418.0,50.418,50.4763,50.3792,50.3986,36418.0
2021-05-21 11:45:00,51.92,51.95,51.84,51.85,14912.0,50.418,50.4472,50.3403,50.35,14912.0
2021-05-21 11:50:00,51.85,51.93,51.74,51.77,73816.0,50.35,50.4277,50.2432,50.2724,73816.0
2021-05-21 11:55:00,51.77,51.78,51.66,51.7,69946.0,50.2724,50.2821,50.1655,50.2044,69946.0
2021-05-21 12:00:00,51.68,51.79,51.66,51.77,90372.0,50.185,50.2918,50.1655,50.2724,90372.0
2021-05-21 12:05:00,51.77,51.79,51.39,51.41,220754.0,50.2724,50.2918,49.9034,49.9228,220754.0
2021-05-21 12:10:00,51.41,51.56,51.39,51.52,58404.0,49.9228,50.0684,49.9034,50.0296,58404.0
2021-05-21 12:15:00,51.49,51.55,51.45,51.49,36382.0,50.0005,50.0587,49.9616,50.0005,36382.0
2021-05-21 12:20:00,51.49,51.54,51.45,51.47,59778.0,50.0005,50.049,49.9616,49.981,59778.0
2021-05-21 12:25:00,51.47,51.53,51.43,51.52,18470.0,49.981,50.0393,49.9422,50.0296,18470.0
2021-05-21 12:30:00,51.52,51.59,51.51,51.53,23726.0,50.0296,50.0976,50.0199,50.0393,23726.0
2021-05-21 12:35:00,51.52,51.55,51.46,51.51,26380.0,50.0296,50.0587,49.9713,50.0199,26380.0
2021-05-21 12:40:00,51.52,51.59,51.51,51.57,65636.0,50.0296,50.0976,50.0199,50.0781,65636.0
2021-05-21 12:45:00,51.55,51.57,51.38,51.43,83614.0,50.0587,50.0781,49.8936,49.9422,83614.0
2021-05-21 12:50:00,51.43,51.45,51.24,51.24,119974.0,49.9422,49.9616,49.7577,49.7577,119974.0
2021-05-21 12:55:00,51.24,51.32,51.13,51.3,88534.0,49.7577,49.8354,49.6509,49.816,88534.0
2021-05-21 13:00:00,51.29,51.36,51.27,51.36,50004.0,49.8062,49.8742,49.7868,49.8742,50004.0
2021-05-21 13:05:00,51.35,51.42,51.34,51.35,31958.0,49.8645,49.9325,49.8548,49.8645,31958.0
2021-05-21 13:10:00,51.36,51.4,51.3,51.31,17508.0,49.8742,49.9131,49.816,49.8257,17508.0
2021-05-21 13:15:00,51.3,51.37,51.3,51.32,22100.0,49.816,49.8839,49.816,49.8354,22100.0
2021-05-21 13:20:00,51.33,51.48,51.33,51.41,80280.0,49.8451,49.9908,49.8451,49.9228,80280.0
2021-05-21 13:25:00,51.4,51.52,51.4,51.5,35866.0,49.9131,50.0296,49.9131,50.0102,35866.0
2021-05-21 13:30:00,51.49,51.67,51.49,51.66,137500.0,50.0005,50.1753,50.0005,50.1655,137500.0
2021-05-21 13:35:00,51.66,51.69,51.62,51.68,51366.0,50.1655,50.1947,50.1267,50.185,51366.0
2021-05-21 13:40:00,51.67,51.68,51.59,51.62,44838.0,50.1753,50.185,50.0976,50.1267,44838.0
2021-05-21 13:45:00,51.61,51.61,51.57,51.58,18824.0,50.117,50.117,50.0781,50.0879,18824.0
2021-05-21 13:50:00,51.59,51.63,51.59,51.6,19474.0,50.0976,50.1364,50.0976,50.1073,19474.0
2021-05-21 13:55:00,51.6,51.62,51.57,51.59,43052.0,50.1073,50.1267,50.0781,50.0976,43052.0
2021-05-21 14:00:00,51.62,51.63,51.54,51.6,56836.0,50.1267,50.1364,50.049,50.1073,56836.0
2021-05-21 14:05:00,51.62,51.77,51.6,51.72,69264.0,50.1267,50.2724,50.1073,50.2238,69264.0
2021-05-21 14:10:00,51.72,51.77,51.68,51.75,34126.0,50.2238,50.2724,50.185,50.2529,34126.0
2021-05-21 14:15:00,51.74,51.74,51.67,51.69,45698.0,50.2432,50.2432,50.1753,50.1947,45698.0
2021-05-21 14:20:00,51.67,51.67,51.6,51.63,20040.0,50.1753,50.1753,50.1073,50.1364,20040.0
2021-05-21 14:25:00,51.64,51.64,51.46,51.52,55586.0,50.1461,50.1461,49.9713,50.0296,55586.0
2021-05-21 14:30:00,51.51,51.59,51.51,51.53,21548.0,50.0199,50.0976,50.0199,50.0393,21548.0
2021-05-21 14:35:00,51.52,51.56,51.33,51.4,71756.0,50.0296,50.0684,49.8451,49.9131,71756.0
2021-05-21 14:40:00,51.41,51.46,51.4,51.44,26582.0,49.9228,49.9713,49.9131,49.9519,26582.0
2021-05-21 14:45:00,51.44,51.56,51.44,51.52,32456.0,49.9519,50.0684,49.9519,50.0296,32456.0
2021-05-21 14:50:00,51.51,51.63,51.51,51.62,49820.0,50.0199,50.1364,50.0199,50.1267,49820.0
2021-05-21 14:55:00,51.64,51.65,51.58,51.61,52784.0,50.1461,50.1558,50.0879,50.117,52784.0
2021-05-21 15:00:00,51.61,51.62,51.46,51.54,44408.0,50.117,50.1267,49.9713,50.049,44408.0
2021-05-21 15:05:00,51.55,51.59,51.49,51.54,17614.0,50.0587,50.0976,50.0005,50.049,17614.0
2021-05-21 15:10:00,51.52,51.7,51.52,51.65,62592.0,50.0296,50.2044,50.0296,50.1558,62592.0
2021-05-21 15:15:00,51.63,51.75,51.62,51.69,57232.0,50.1364,50.2529,50.1267,50.1947,57232.0
2021-05-21 15:20:00,51.68,51.8,51.67,51.77,56398.0,50.185,50.3015,50.1753,50.2724,56398.0
2021-05-21 15:25:00,51.76,51.76,51.66,51.71,100110.0,50.2627,50.2627,50.1655,50.2141,100110.0
2021-05-21 15:30:00,51.71,51.71,51.51,51.55,57436.0,50.2141,50.2141,50.0199,50.0587,57436.0
2021-05-21 15:35:00,51.54,51.63,51.53,51.54,28588.0,50.049,50.1364,50.0393,50.049,28588.0
2021-05-21 15:40:00,51.52,51.57,51.38,51.39,97158.0,50.0296,50.0781,49.8936,49.9034,97158.0
2021-05-21 15:45:00,51.38,51.49,51.29,51.49,77286.0,49.8936,50.0005,49.8062,50.0005,77286.0
2021-05-21 15:50:00,51.48,51.57,51.38,51.42,208722.0,49.9908,50.0781,49.8936,49.9325,208722.0
2021-05-21 15:55:00,51.43,51.47,51.23,51.31,266520.0,49.9422,49.981,49.748,49.8257,266520.0
2021-05-24 09:30:00,52.24,52.36,52.11,52.25,299254.0,50.7288,50.8453,50.6025,50.7385,299254.0
2021-05-24 09:35:00,52.27,52.38,52.24,52.35,146386.0,50.7579,50.8647,50.7288,50.8356,146386.0
2021-05-24 09:40:00,52.3,52.41,52.29,52.38,223332.0,50.787,50.8938,50.7773,50.8647,223332.0
2021-05-24 09:45:00,52.38,52.43,52.29,52.35,90570.0,50.8647,50.9133,50.7773,50.8356,90570.0
2021-05-24 09:50:00,52.37,52.43,52.31,52.43,51542.0,50.855,50.9133,50.7967,50.9133,51542.0
2021-05-24 09:55:00,52.44,52.54,52.43,52.54,103054.0,50.923,51.0201,50.9133,51.0201,103054.0
2021-05-24 10:00:00,52.54,52.63,52.52,52.57,138866.0,51.0201,51.1075,51.0007,51.0492,138866.0
2021-05-24 10:05:00,52.6,52.62,52.55,52.6,58598.0,51.0784,51.0978,51.0298,51.0784,58598.0
2021-05-24 10:10:00,52.6,52.67,52.55,52.67,34796.0,51.0784,51.1463,51.0298,51.1463,34796.0
2021-05-24 10:15:00,52.67,52.81,52.67,52.8,117108.0,51.1463,51.2823,51.1463,51.2726,117108.0
2021-05-24 10:20:00,52.8,52.92,52.8,52.85,100414.0,51.2726,51.3891,51.2726,51.3211,100414.0
2021-05-24 10:25:00,52.85,52.88,52.79,52.83,82350.0,51.3211,51.3503,51.2629,51.3017,82350.0
2021-05-24 10:30:00,52.84,52.91,52.82,52.91,208152.0,51.3114,51.3794,51.292,51.3794,208152.0
2021-05-24 10:35:00,52.89,52.96,52.88,52.96,39138.0,51.36,51.4279,51.3503,51.4279,39138.0
2021-05-24 10:40:00,52.97,53.01,52.92,52.92,80134.0,51.4376,51.4765,51.3891,51.3891,80134.0
2021-05-24 10:45:00,52.93,52.93,52.87,52.9,42374.0,51.3988,51.3988,51.3405,51.3697,42374.0
2021-05-24 10:50:00,52.91,52.99,52.9,52.98,33274.0,51.3794,51.4571,51.3697,51.4474,33274.0
2021-05-24 10:55:00,52.97,52.99,52.92,52.94,34836.0,51.4376,51.4571,51.3891,51.4085,34836.0
2021-05-24 11:00:00,52.93,52.97,52.88,52.89,46378.0,51.3988,51.4376,51.3503,51.36,46378.0
2021-05-24 11:05:00,52.88,52.91,52.85,52.91,48208.0,51.3503,51.3794,51.3211,51.3794,48208.0
2021-05-24 11:10:00,52.92,52.93,52.88,52.88,57014.0,51.3891,51.3988,51.3503,51.3503,57014.0
2021-05-24 11:15:00,52.9,52.98,52.9,52.98,35046.0,51.3697,51.4474,51.3697,51.4474,35046.0
2021-05-24 11:20:00,52.99,52.99,52.94,52.96,27468.0,51.4571,51.4571,51.4085,51.4279,27468.0
2021-05-24 11:25:00,52.98,53.04,52.97,53.02,73902.0,51.4474,51.5056,51.4376,51.4862,73902.0
2021-05-24 11:30:00,53.02,53.06,53.02,53.03,31930.0,51.4862,51.525,51.4862,51.4959,31930.0
2021-05-24 11:35:00,53.04,53.05,52.97,52.99,13092.0,51.5056,51.5153,51.4376,51.4571,13092.0
2021-05-24 11:40:00,53.0,53.08,52.97,53.03,50712.0,51.4668,51.5445,51.4376,51.4959,50712.0
2021-05-24 11:45:00,53.02,53.05,52.99,52.99,11998.0,51.4862,51.5153,51.4571,51.4571,11998.0
2021-05-24 11:50:00,53.0,53.0,52.94,52.95,24148.0,51.4668,51.4668,51.4085,51.4182,24148.0
2021-05-24 11:55:00,52.95,52.96,52.9,52.92,26812.0,51.4182,51.4279,51.3697,51.3891,26812.0
2021-05-24 12:00:00,52.91,52.99,52.91,52.97,15862.0,51.3794,51.4571,51.3794,51.4376,15862.0
2021-05-24 12:05:00,52.97,52.98,52.9,52.9,21208.0,51.4376,51.4474,51.3697,51.3697,21208.0
2021-05-24 12:10:00,52.9,52.91,52.84,52.88,63488.0,51.3697,51.3794,51.3114,51.3503,63488.0
2021-05-24 12:15:00,52.89,52.92,52.88,52.88,27224.0,51.36,51.3891,51.3503,51.3503,27224.0
2021-05-24 12:20:00,52.89,52.93,52.85,52.86,26928.0,51.36,51.3988,51.3211,51.3308,26928.0
2021-05-24 12:25:00,52.85,52.87,52.77,52.8,50214.0,51.3211,51.3405,51.2434,51.2726,50214.0
2021-05-24 12:30:00,52.82,52.88,52.82,52.88,22070.0,51.292,51.3503,51.292,51.3503,22070.0
2021-05-24 12:35:00,52.88,52.95,52.88,52.92,26986.0,51.3503,51.4182,51.3503,51.3891,26986.0
2021-05-24 12:40:00,52.92,52.94,52.88,52.89,43058.0,51.3891,51.4085,51.3503,51.36,43058.0
2021-05-24 12:45:00,52.91,52.95,52.88,52.95,38224.0,51.3794,51.4182,51.3503,51.4182,38224.0
2021-05-24 12:50:00,52.94,52.96,52.87,52.91,24202.0,51.4085,51.4279,51.3405,51.3794,24202.0
2021-05-24 12:55:00,52.91,52.95,52.88,52.93,14046.0,51.3794,51.4182,51.3503,51.3988,14046.0
2021-05-24 13:00:00,52.93,52.98,52.92,52.98,13930.0,51.3988,51.4474,51.3891,51.4474,13930.0
2021-05-24 13:05:00,52.99,52.99,52.88,52.91,23478.0,51.4571,51.4571,51.3503,51.3794,23478.0
2021-05-24 13:10:00,52.9,52.96,52.9,52.95,6974.0,51.3697,51.4279,51.3697,51.4182,6974.0
2021-05-24 13:15:00,52.96,53.0,52.94,52.99,21104.0,51.4279,51.4668,51.4085,51.4571,21104.0
2021-05-24 13:20:00,53.0,53.02,52.97,53.01,27102.0,51.4668,51.4862,51.4376,51.4765,27102.0
2021-05-24 13:25:00,53.0,53.05,52.99,53.05,36634.0,51.4668,51.5153,51.4571,51.5153,36634.0
2021-05-24 13:30:00,53.06,53.12,53.05,53.12,28288.0,51.525,51.5833,51.5153,51.5833,28288.0
2021-05-24 13:35:00,53.11,53.11,53.06,53.1,51876.0,51.5736,51.5736,51.525,51.5639,51876.0
2021-05-24 13:40:00,53.09,53.11,53.08,53.11,2800.0,51.5542,51.5736,51.5445,51.5736,2800.0
2021-05-24 13:45:00,53.1,53.13,53.1,53.13,16952.0,51.5639,51.593,51.5639,51.593,16952.0
2021-05-24 13:50:00,53.12,53.13,53.08,53.09,25912.0,51.5833,51.593,51.5445,51.5542,25912.0
2021-05-24 13:55:00,53.08,53.12,53.07,53.1,16748.0,51.5445,51.5833,51.5348,51.5639,16748.0
2021-05-24 14:00:00,53.1,53.15,53.1,53.12,63482.0,51.5639,51.6124,51.5639,51.5833,63482.0
2021-05-24 14:05:00,53.13,53.15,53.12,53.13,13320.0,51.593,51.6124,51.5833,51.593,13320.0
2021-05-24 14:10:00,53.14,53.21,53.13,53.19,29604.0,51.6027,51.6707,51.593,51.6513,29604.0
2021-05-24 14:15:00,53.18,53.24,53.18,53.22,45234.0,51.6416,51.6998,51.6416,51.6804,45234.0
2021-05-24 14:20:00,53.24,53.25,53.22,53.24,19218.0,51.6998,51.7095,51.6804,51.6998,19218.0
2021-05-24 14:25:00,53.24,53.26,53.22,53.22,47024.0,51.6998,51.7193,51.6804,51.6804,47024.0
2021-05-24 14:30:00,53.22,53.28,53.22,53.27,35296.0,51.6804,51.7387,51.6804,51.729,35296.0
2021-05-24 14:35:00,53.27,53.28,53.24,53.27,62400.0,51.729,51.7387,51.6998,51.729,62400.0
2021-05-24 14:40:00,53.27,53.3,53.27,53.29,26340.0,51.729,51.7581,51.729,51.7484,26340.0
2021-05-24 14:45:00,53.29,53.31,53.26,53.27,51698.0,51.7484,51.7678,51.7193,51.729,51698.0
2021-05-24 14:50:00,53.28,53.28,53.2,53.2,45500.0,51.7387,51.7387,51.661,51.661,45500.0
2021-05-24 14:55:00,53.21,53.27,53.21,53.23,40378.0,51.6707,51.729,51.6707,51.6901,40378.0
2021-05-24 15:00:00,53.21,53.24,53.2,53.24,12538.0,51.6707,51.6998,51.661,51.6998,12538.0
2021-05-24 15:05:00,53.23,53.27,53.22,53.26,34858.0,51.6901,51.729,51.6804,51.7193,34858.0
2021-05-24 15:10:00,53.26,53.29,53.19,53.2,40794.0,51.7193,51.7484,51.6513,51.661,40794.0
2021-05-24 15:15:00,53.21,53.22,53.16,53.16,53542.0,51.6707,51.6804,51.6221,51.6221,53542.0
2021-05-24 15:20:00,53.15,53.18,53.14,53.17,35986.0,51.6124,51.6416,51.6027,51.6319,35986.0
2021-05-24 15:25:00,53.17,53.21,53.15,53.17,86132.0,51.6319,51.6707,51.6124,51.6319,86132.0
2021-05-24 15:30:00,53.16,53.19,53.1,53.13,76324.0,51.6221,51.6513,51.5639,51.593,76324.0
2021-05-24 15:35:00,53.13,53.16,53.12,53.13,30572.0,51.593,51.6221,51.5833,51.593,30572.0
2021-05-24 15:40:00,53.13,53.17,53.08,53.1,29792.0,51.593,51.6319,51.5445,51.5639,29792.0
2021-05-24 15:45:00,53.08,53.12,53.06,53.09,83904.0,51.5445,51.5833,51.525,51.5542,83904.0
2021-05-24 15:50:00,53.09,53.1,52.99,53.01,61228.0,51.5542,51.5639,51.4571,51.4765,61228.0
2021-05-24 15:55:00,53.02,53.02,52.8,52.87,243738.0,51.4862,51.4862,51.2726,51.3405,243738.0
2021-05-25 09:30:00,53.31,53.47,53.25,53.28,233380.0,51.7678,51.9232,51.7095,51.7387,233380.0
2021-05-25 09:35:00,53.29,53.37,53.24,53.34,91492.0,51.7484,51.8261,51.6998,51.7969,91492.0
2021-05-25 09:40:00,53.34,53.36,53.25,53.26,102202.0,51.7969,51.8164,51.7095,51.7193,102202.0
2021-05-25 09:45:00,53.26,53.26,53.07,53.07,112104.0,51.7193,51.7193,51.5348,51.5348,112104.0
2021-05-25 09:50:00,53.05,53.08,52.92,53.0,121524.0,51.5153,51.5445,51.3891,51.4668,121524.0
2021-05-25 09:55:00,53.01,53.1,52.93,52.93,83152.0,51.4765,51.5639,51.3988,51.3988,83152.0
2021-05-25 10:00:00,52.92,53.05,52.89,52.97,107094.0,51.3891,51.5153,51.36,51.4376,107094.0
2021-05-25 10:05:00,53.0,53.07,52.93,53.02,85092.0,51.4668,51.5348,51.3988,51.4862,85092.0
2021-05-25 10:10:00,53.04,53.06,52.93,52.99,60996.0,51.5056,51.525,51.3988,51.4571,60996.0
2021-05-25 10:15:00,52.99,53.07,52.92,52.92,31674.0,51.4571,51.5348,51.3891,51.3891,31674.0
2021-05-25 10:20:00,52.91,53.02,52.91,52.99,31344.0,51.3794,51.4862,51.3794,51.4571,31344.0
2021-05-25 10:25:00,53.0,53.04,52.95,52.99,39872.0,51.4668,51.5056,51.4182,51.4571,39872.0
2021-05-25 10:30:00,53.0,53.0,52.81,52.81,92764.0,51.4668,51.4668,51.2823,51.2823,92764.0
2021-05-25 10:35:00,52.81,52.88,52.81,52.85,50250.0,51.2823,51.3503,51.2823,51.3211,50250.0
2021-05-25 10:40:00,52.88,52.98,52.83,52.96,47002.0,51.3503,51.4474,51.3017,51.4279,47002.0
2021-05-25 10:45:00,52.98,53.02,52.95,52.98,46720.0,51.4474,51.4862,51.4182,51.4474,46720.0
2021-05-25 10:50:00,52.98,52.99,52.93,52.96,38058.0,51.4474,51.4571,51.3988,51.4279,38058.0
2021-05-25 10:55:00,52.96,53.04,52.96,52.99,25494.0,51.4279,51.5056,51.4279,51.4571,25494.0
2021-05-25 11:00:00,52.99,52.99,52.78,52.83,30948.0,51.4571,51.4571,51.2531,51.3017,30948.0
2021-05-25 11:05:00,52.79,52.84,52.74,52.81,119346.0,51.2629,51.3114,51.2143,51.2823,119346.0
2021-05-25 11:10:00,52.8,52.92,52.79,52.9,144702.0,51.2726,51.3891,51.2629,51.3697,144702.0
2021-05-25 11:15:00,52.91,52.91,52.68,52.73,184874.0,51.3794,51.3794,51.156,51.2046,184874.0
2021-05-25 11:20:00,52.73,52.8,52.71,52.77,79326.0,51.2046,51.2726,51.1852,51.2434,79326.0
2021-05-25 11:25:00,52.75,52.78,52.6,52.62,103430.0,51.224,51.2531,51.0784,51.0978,103430.0
2021-05-25 11:30:00,52.65,52.67,52.42,52.49,142366.0,51.1269,51.1463,50.9036,50.9715,142366.0
2021-05-25 11:35:00,52.53,52.6,52.48,52.55,100942.0,51.0104,51.0784,50.9618,51.0298,100942.0
2021-05-25 11:40:00,52.55,52.63,52.51,52.6,76266.0,51.0298,51.1075,50.991,51.0784,76266.0
2021-05-25 11:45:00,52.6,52.7,52.58,52.63,76136.0,51.0784,51.1755,51.0589,51.1075,76136.0
2021-05-25 11:50:00,52.63,52.64,52.55,52.63,76062.0,51.1075,51.1172,51.0298,51.1075,76062.0
2021-05-25 11:55:00,52.65,52.75,52.62,52.75,73714.0,51.1269,51.224,51.0978,51.224,73714.0
2021-05-25 12:00:00,52.77,52.8,52.72,52.77,115580.0,51.2434,51.2726,51.1949,51.2434,115580.0
2021-05-25 12:05:00,52.77,52.88,52.73,52.88,92898.0,51.2434,51.3503,51.2046,51.3503,92898.0
2021-05-25 12:10:00,52.89,52.92,52.88,52.91,65230.0,51.36,51.3891,51.3503,51.3794,65230.0
2021-05-25 12:15:00,52.91,52.93,52.88,52.93,23058.0,51.3794,51.3988,51.3503,51.3988,23058.0
2021-05-25 12:20:00,52.94,52.98,52.91,52.91,27478.0,51.4085,51.4474,51.3794,51.3794,27478.0
2021-05-25 12:25:00,52.9,52.95,52.88,52.89,73266.0,51.3697,51.4182,51.3503,51.36,73266.0
2021-05-25 12:30:00,52.95,52.99,52.94,52.97,33934.0,51.4182,51.4571,51.4085,51.4376,33934.0
2021-05-25 12:35:00,52.97,52.97,52.88,52.92,15858.0,51.4376,51.4376,51.3503,51.3891,15858.0
2021-05-25 12:40:00,52.92,52.93,52.84,52.91,24286.0,51.3891,51.3988,51.3114,51.3794,24286.0
2021-05-25 12:45:00,52.91,52.95,52.84,52.84,11624.0,51.3794,51.4182,51.3114,51.3114,11624.0
2021-05-25 12:50:00,52.86,52.94,52.82,52.9,26856.0,51.3308,51.4085,51.292,51.3697,26856.0
2021-05-25 12:55:00,52.88,52.89,52.85,52.86,15322.0,51.3503,51.36,51.3211,51.3308,15322.0
2021-05-25 13:00:00,52.84,52.84,52.66,52.66,83930.0,51.3114,51.3114,51.1366,51.1366,83930.0
2021-05-25 13:05:00,52.66,52.7,52.59,52.68,23892.0,51.1366,51.1755,51.0686,51.156,23892.0
2021-05-25 13:10:00,52.67,52.76,52.66,52.76,58102.0,51.1463,51.2337,51.1366,51.2337,58102.0
2021-05-25 13:15:00,52.78,52.85,52.74,52.8,115024.0,51.2531,51.3211,51.2143,51.2726,115024.0
2021-05-25 13:20:00,52.82,52.9,52.81,52.88,15784.0,51.292,51.3697,51.2823,51.3503,15784.0
2021-05-25 13:25:00,52.86,52.88,52.8,52.87,80138.0,51.3308,51.3503,51.2726,51.3405,80138.0
2021-05-25 13:30:00,52.85,52.88,52.81,52.85,86076.0,51.3211,51.3503,51.2823,51.3211,86076.0
2021-05-25 13:35:00,52.85,52.88,52.77,52.84,27394.0,51.3211,51.3503,51.2434,51.3114,27394.0
2021-05-25 13:40:00,52.84,52.85,52.69,52.76,123290.0,51.3114,51.3211,51.1657,51.2337,123290.0
2021-05-25 13:45:00,52.76,52.77,52.74,52.74,4986.0,51.2337,51.2434,51.2143,51.2143,4986.0
2021-05-25 13:50:00,52.76,52.77,52.69,52.73,59308.0,51.2337,51.2434,51.1657,51.2046,59308.0
2021-05-25 13:55:00,52.75,52.77,52.69,52.72,12728.0,51.224,51.2434,51.1657,51.1949,12728.0
2021-05-25 14:00:00,52.73,52.73,52.54,52.56,62974.0,51.2046,51.2046,51.0201,51.0395,62974.0
2021-05-25 14:05:00,52.6,52.66,52.59,52.62,52166.0,51.0784,51.1366,51.0686,51.0978,52166.0
2021-05-25 14:10:00,52.6,52.67,52.58,52.65,68256.0,51.0784,51.1463,51.0589,51.1269,68256.0
2021-05-25 14:15:00,52.63,52.68,52.57,52.58,73564.0,51.1075,51.156,51.0492,51.0589,73564.0
2021-05-25 14:20:00,52.57,52.62,52.54,52.56,10318.0,51.0492,51.0978,51.0201,51.0395,10318.0
2021-05-25 14:25:00,52.54,52.59,52.54,52.56,21160.0,51.0201,51.0686,51.0201,51.0395,21160.0
2021-05-25 14:30:00,52.56,52.66,52.53,52.6,45764.0,51.0395,51.1366,51.0104,51.0784,45764.0
2021-05-25 14:35:00,52.59,52.66,52.58,52.66,22916.0,51.0686,51.1366,51.0589,51.1366,22916.0
2021-05-25 14:40:00,52.67,52.72,52.67,52.67,14754.0,51.1463,51.1949,51.1463,51.1463,14754.0
2021-05-25 14:45:00,52.67,52.67,52.62,52.64,14396.0,51.1463,51.1463,51.0978,51.1172,14396.0
2021-05-25 14:50:00,52.64,52.65,52.52,52.55,35534.0,51.1172,51.1269,51.0007,51.0298,35534.0
2021-05-25 14:55:00,52.58,52.65,52.56,52.56,14574.0,51.0589,51.1269,51.0395,51.0395,14574.0
2021-05-25 15:00:00,52.57,52.57,52.39,52.39,93744.0,51.0492,51.0492,50.8744,50.8744,93744.0
2021-05-25 15:05:00,52.4,52.47,52.4,52.4,33262.0,50.8841,50.9521,50.8841,50.8841,33262.0
2021-05-25 15:10:00,52.38,52.44,52.38,52.38,41310.0,50.8647,50.923,50.8647,50.8647,41310.0
2021-05-25 15:15:00,52.38,52.49,52.36,52.49,31196.0,50.8647,50.9715,50.8453,50.9715,31196.0
2021-05-25 15:20:00,52.48,52.65,52.46,52.61,53782.0,50.9618,51.1269,50.9424,51.0881,53782.0
2021-05-25 15:25:00,52.65,52.71,52.6,52.63,92564.0,51.1269,51.1852,51.0784,51.1075,92564.0
2021-05-25 15:30:00,52.59,52.6,52.43,52.45,113094.0,51.0686,51.0784,50.9133,50.9327,113094.0
2021-05-25 15:35:00,52.49,52.63,52.44,52.6,115256.0,50.9715,51.1075,50.923,51.0784,115256.0
2021-05-25 15:40:00,52.56,52.62,52.5,52.54,87416.0,51.0395,51.0978,50.9812,51.0201,87416.0
2021-05-25 15:45:00,52.54,52.6,52.44,52.44,40996.0,51.0201,51.0784,50.923,50.923,40996.0
2021-05-25 15:50:00,52.43,52.52,52.3,52.38,169580.0,50.9133,51.0007,50.787,50.8647,169580.0
2021-05-25 15:55:00,52.38,52.56,52.37,52.55,145092.0,50.8647,51.0395,50.855,51.0298,145092.0
2021-05-26 09:30:00,52.77,52.88,52.76,52.83,96086.0,51.2434,51.3503,51.2337,51.3017,96086.0
2021-05-26 09:35:00,52.82,52.83,52.65,52.73,69944.0,51.292,51.3017,51.1269,51.2046,69944.0
2021-05-26 09:40:00,52.74,52.83,52.6,52.63,165314.0,51.2143,51.3017,51.0784,51.1075,165314.0
2021-05-26 09:45:00,52.63,52.63,52.42,52.42,89210.0,51.1075,51.1075,50.9036,50.9036,89210.0
2021-05-26 09:50:00,52.42,52.57,52.37,52.53,51966.0,50.9036,51.0492,50.855,51.0104,51966.0
2021-05-26 09:55:00,52.51,52.57,52.39,52.4,104288.0,50.991,51.0492,50.8744,50.8841,104288.0
2021-05-26 10:00:00,52.4,52.48,52.35,52.45,55810.0,50.8841,50.9618,50.8356,50.9327,55810.0
2021-05-26 10:05:00,52.44,52.52,52.4,52.52,49796.0,50.923,51.0007,50.8841,51.0007,49796.0
2021-05-26 10:10:00,52.52,52.55,52.48,52.55,59690.0,51.0007,51.0298,50.9618,51.0298,59690.0
2021-05-26 10:15:00,52.54,52.67,52.52,52.67,116140.0,51.0201,51.1463,51.0007,51.1463,116140.0
2021-05-26 10:20:00,52.67,52.8,52.65,52.79,63078.0,51.1463,51.2726,51.1269,51.2629,63078.0
2021-05-26 10:25:00,52.79,52.79,52.68,52.72,102632.0,51.2629,51.2629,51.156,51.1949,102632.0
2021-05-26 10:30:00,52.73,52.77,52.7,52.73,38312.0,51.2046,51.2434,51.1755,51.2046,38312.0
2021-05-26 10:35:00,52.74,52.74,52.69,52.73,48752.0,51.2143,51.2143,51.1657,51.2046,48752.0
2021-05-26 10:40:00,52.74,52.8,52.71,52.73,38294.0,51.2143,51.2726,51.1852,51.2046,38294.0
2021-05-26 10:45:00,52.74,52.78,52.74,52.74,9756.0,51.2143,51.2531,51.2143,51.2143,9756.0
2021-05-26 10:50:00,52.74,52.76,52.65,52.73,46706.0,51.2143,51.2337,51.1269,51.2046,46706.0
2021-05-26 10:55:00,52.74,52.79,52.72,52.78,29218.0,51.2143,51.2629,51.1949,51.2531,29218.0
2021-05-26 11:00:00,52.8,52.87,52.8,52.85,71684.0,51.2726,51.3405,51.2726,51.3211,71684.0
2021-05-26 11:05:00,52.86,52.95,52.85,52.95,65226.0,51.3308,51.4182,51.3211,51.4182,65226.0
2021-05-26 11:10:00,52.92,52.92,52.8,52.85,53504.0,51.3891,51.3891,51.2726,51.3211,53504.0
2021-05-26 11:15:00,52.86,52.87,52.81,52.83,10668.0,51.3308,51.3405,51.2823,51.3017,10668.0
2021-05-26 11:20:00,52.83,52.84,52.75,52.76,34156.0,51.3017,51.3114,51.224,51.2337,34156.0
2021-05-26 11:25:00,52.76,52.8,52.74,52.8,14190.0,51.2337,51.2726,51.2143,51.2726,14190.0
2021-05-26 11:30:00,52.8,52.8,52.7,52.75,55930.0,51.2726,51.2726,51.1755,51.224,55930.0
2021-05-26 11:35:00,52.75,52.78,52.74,52.76,33094.0,51.224,51.2531,51.2143,51.2337,33094.0
2021-05-26 11:40:00,52.76,52.77,52.72,52.77,19518.0,51.2337,51.2434,51.1949,51.2434,19518.0
2021-05-26 11:45:00,52.82,52.85,52.8,52.85,18756.0,51.292,51.3211,51.2726,51.3211,18756.0
2021-05-26 11:50:00,52.85,52.92,52.85,52.88,25970.0,51.3211,51.3891,51.3211,51.3503,25970.0
2021-05-26 11:55:00,52.88,52.94,52.88,52.91,35030.0,51.3503,51.4085,51.3503,51.3794,35030.0
2021-05-26 12:00:00,52.93,52.97,52.88,52.94,23740.0,51.3988,51.4376,51.3503,51.4085,23740.0
2021-05-26 12:05:00,52.94,52.98,52.91,52.96,38344.0,51.4085,51.4474,51.3794,51.4279,38344.0
2021-05-26 12:10:00,52.96,52.99,52.94,52.94,35246.0,51.4279,51.4571,51.4085,51.4085,35246.0
2021-05-26 12:15:00,52.95,52.95,52.92,52.93,17136.0,51.4182,51.4182,51.3891,51.3988,17136.0
2021-05-26 12:20:00,52.93,52.97,52.91,52.91,22870.0,51.3988,51.4376,51.3794,51.3794,22870.0
2021-05-26 12:25:00,52.9,52.94,52.9,52.93,7416.0,51.3697,51.4085,51.3697,51.3988,7416.0
2021-05-26 12:30:00,52.93,52.98,52.93,52.96,21244.0,51.3988,51.4474,51.3988,51.4279,21244.0
2021-05-26 12:35:00,52.96,52.98,52.95,52.95,11940.0,51.4279,51.4474,51.4182,51.4182,11940.0
2021-05-26 12:40:00,52.96,52.96,52.9,52.96,9144.0,51.4279,51.4279,51.3697,51.4279,9144.0
2021-05-26 12:45:00,52.96,53.0,52.94,53.0,11946.0,51.4279,51.4668,51.4085,51.4668,11946.0
2021-05-26 12:50:00,52.99,52.99,52.98,52.98,4504.0,51.4571,51.4571,51.4474,51.4474,4504.0
2021-05-26 12:55:00,52.98,52.99,52.97,52.99,5560.0,51.4474,51.4571,51.4376,51.4571,5560.0
2021-05-26 13:00:00,52.97,53.01,52.97,52.99,19988.0,51.4376,51.4765,51.4376,51.4571,19988.0
2021-05-26 13:05:00,53.01,53.05,52.85,52.88,27624.0,51.4765,51.5153,51.3211,51.3503,27624.0
2021-05-26 13:10:00,52.89,52.9,52.84,52.87,31578.0,51.36,51.3697,51.3114,51.3405,31578.0
2021-05-26 13:15:00,52.88,52.91,52.84,52.88,18578.0,51.3503,51.3794,51.3114,51.3503,18578.0
2021-05-26 13:20:00,52.92,52.96,52.92,52.93,23520.0,51.3891,51.4279,51.3891,51.3988,23520.0
2021-05-26 13:25:00,52.93,52.97,52.91,52.92,18316.0,51.3988,51.4376,51.3794,51.3891,18316.0
2021-05-26 13:30:00,52.91,52.92,52.88,52.89,26000.0,51.3794,51.3891,51.3503,51.36,26000.0
2021-05-26 13:35:00,52.91,52.92,52.81,52.85,32446.0,51.3794,51.3891,51.2823,51.3211,32446.0
2021-05-26 13:40:00,52.85,52.85,52.7,52.72,72320.0,51.3211,51.3211,51.1755,51.1949,72320.0
2021-05-26 13:45:00,52.72,52.76,52.65,52.71,48574.0,51.1949,51.2337,51.1269,51.1852,48574.0
2021-05-26 13:50:00,52.71,52.71,52.61,52.65,31856.0,51.1852,51.1852,51.0881,51.1269,31856.0
2021-05-26 13:55:00,52.65,52.73,52.64,52.7,37524.0,51.1269,51.2046,51.1172,51.1755,37524.0
2021-05-26 14:00:00,52.71,52.74,52.69,52.7,44036.0,51.1852,51.2143,51.1657,51.1755,44036.0
2021-05-26 14:05:00,52.7,52.77,52.69,52.77,12000.0,51.1755,51.2434,51.1657,51.2434,12000.0
2021-05-26 14:10:00,52.77,52.81,52.77,52.81,11366.0,51.2434,51.2823,51.2434,51.2823,11366.0
2021-05-26 14:15:00,52.81,52.85,52.78,52.85,11748.0,51.2823,51.3211,51.2531,51.3211,11748.0
2021-05-26 14:20:00,52.88,52.88,52.85,52.86,22070.0,51.3503,51.3503,51.3211,51.3308,22070.0
2021-05-26 14:25:00,52.86,52.87,52.81,52.85,15628.0,51.3308,51.3405,51.2823,51.3211,15628.0
2021-05-26 14:30:00,52.83,52.84,52.79,52.81,14626.0,51.3017,51.3114,51.2629,51.2823,14626.0
2021-05-26 14:35:00,52.82,52.85,52.79,52.8,14334.0,51.292,51.3211,51.2629,51.2726,14334.0
2021-05-26 14:40:00,52.81,52.85,52.81,52.85,13868.0,51.2823,51.3211,51.2823,51.3211,13868.0
2021-05-26 14:45:00,52.85,52.87,52.84,52.84,22518.0,51.3211,51.3405,51.3114,51.3114,22518.0
2021-05-26 14:50:00,52.85,52.85,52.73,52.77,21168.0,51.3211,51.3211,51.2046,51.2434,21168.0
2021-05-26 14:55:00,52.75,52.77,52.71,52.76,22018.0,51.224,51.2434,51.1852,51.2337,22018.0
2021-05-26 15:00:00,52.74,52.77,52.71,52.74,51372.0,51.2143,51.2434,51.1852,51.2143,51372.0
2021-05-26 15:05:00,52.74,52.79,52.71,52.72,25310.0,51.2143,51.2629,51.1852,51.1949,25310.0
2021-05-26 15:10:00,52.72,52.79,52.68,52.77,32852.0,51.1949,51.2629,51.156,51.2434,32852.0
2021-05-26 15:15:00,52.77,52.82,52.76,52.81,25328.0,51.2434,51.292,51.2337,51.2823,25328.0
2021-05-26 15:20:00,52.81,52.87,52.77,52.79,36568.0,51.2823,51.3405,51.2434,51.2629,36568.0
2021-05-26 15:25:00,52.8,52.81,52.74,52.8,48244.0,51.2726,51.2823,51.2143,51.2726,48244.0
2021-05-26 15:30:00,52.81,52.81,52.74,52.77,21914.0,51.2823,51.2823,51.2143,51.2434,21914.0
2021-05-26 15:35:00,52.77,52.8,52.74,52.74,16436.0,51.2434,51.2726,51.2143,51.2143,16436.0
2021-05-26 15:40:00,52.74,52.85,52.74,52.78,57256.0,51.2143,51.3211,51.2143,51.2531,57256.0
2021-05-26 15:45:00,52.79,52.81,52.73,52.76,20998.0,51.2629,51.2823,51.2046,51.2337,20998.0
2021-05-26 15:50:00,52.76,52.76,52.66,52.71,66792.0,51.2337,51.2337,51.1366,51.1852,66792.0
2021-05-26 15:55:00,52.7,52.84,52.67,52.83,65754.0,51.1755,51.3114,51.1463,51.3017,65754.0
2021-05-27 09:30:00,53.27,53.35,53.22,53.28,244064.0,51.729,51.8067,51.6804,51.7387,244064.0
2021-05-27 09:35:00,53.27,53.37,53.26,53.34,123030.0,51.729,51.8261,51.7193,51.7969,123030.0
2021-05-27 09:40:00,53.35,53.43,53.28,53.32,161936.0,51.8067,51.8843,51.7387,51.7775,161936.0
2021-05-27 09:45:00,53.33,53.34,53.16,53.24,128412.0,51.7872,51.7969,51.6221,51.6998,128412.0
2021-05-27 09:50:00,53.24,53.33,53.22,53.28,65412.0,51.6998,51.7872,51.6804,51.7387,65412.0
2021-05-27 09:55:00,53.29,53.29,53.2,53.26,104222.0,51.7484,51.7484,51.661,51.7193,104222.0
2021-05-27 10:00:00,53.24,53.26,53.11,53.23,167254.0,51.6998,51.7193,51.5736,51.6901,167254.0
2021-05-27 10:05:00,53.23,53.28,53.2,53.25,34666.0,51.6901,51.7387,51.661,51.7095,34666.0
2021-05-27 10:10:00,53.27,53.32,53.26,53.31,50702.0,51.729,51.7775,51.7193,51.7678,50702.0
2021-05-27 10:15:00,53.31,53.39,53.27,53.35,93076.0,51.7678,51.8455,51.729,51.8067,93076.0
2021-05-27 10:20:00,53.35,53.35,53.28,53.28,40714.0,51.8067,51.8067,51.7387,51.7387,40714.0
2021-05-27 10:25:00,53.3,53.33,53.25,53.32,129730.0,51.7581,51.7872,51.7095,51.7775,129730.0
2021-05-27 10:30:00,53.33,53.38,53.31,53.37,47752.0,51.7872,51.8358,51.7678,51.8261,47752.0
2021-05-27 10:35:00,53.38,53.42,53.38,53.41,57324.0,51.8358,51.8746,51.8358,51.8649,57324.0
2021-05-27 10:40:00,53.4,53.45,53.35,53.43,49658.0,51.8552,51.9038,51.8067,51.8843,49658.0
2021-05-27 10:45:00,53.45,53.46,53.42,53.45,51768.0,51.9038,51.9135,51.8746,51.9038,51768.0
2021-05-27 10:50:00,53.45,53.45,53.12,53.27,129066.0,51.9038,51.9038,51.5833,51.729,129066.0
2021-05-27 10:55:00,53.28,53.3,53.17,53.23,94112.0,51.7387,51.7581,51.6319,51.6901,94112.0
2021-05-27 11:00:00,53.24,53.28,53.15,53.16,58598.0,51.6998,51.7387,51.6124,51.6221,58598.0
2021-05-27 11:05:00,53.17,53.24,53.13,53.23,15714.0,51.6319,51.6998,51.593,51.6901,15714.0
2021-05-27 11:10:00,53.22,53.25,53.2,53.24,14298.0,51.6804,51.7095,51.661,51.6998,14298.0
2021-05-27 11:15:00,53.25,53.27,53.2,53.27,29478.0,51.7095,51.729,51.661,51.729,29478.0
2021-05-27 11:20:00,53.27,53.29,53.24,53.25,89524.0,51.729,51.7484,51.6998,51.7095,89524.0
2021-05-27 11:25:00,53.25,53.28,53.09,53.1,81826.0,51.7095,51.7387,51.5542,51.5639,81826.0
2021-05-27 11:30:00,53.09,53.15,52.98,53.12,144450.0,51.5542,51.6124,51.4474,51.5833,144450.0
2021-05-27 11:35:00,53.1,53.16,53.1,53.16,32668.0,51.5639,51.6221,51.5639,51.6221,32668.0
2021-05-27 11:40:00,53.16,53.24,53.16,53.19,68574.0,51.6221,51.6998,51.6221,51.6513,68574.0
2021-05-27 11:45:00,53.21,53.23,53.19,53.21,13818.0,51.6707,51.6901,51.6513,51.6707,13818.0
2021-05-27 11:50:00,53.22,53.23,53.19,53.2,18388.0,51.6804,51.6901,51.6513,51.661,18388.0
2021-05-27 11:55:00,53.22,53.33,53.22,53.29,67798.0,51.6804,51.7872,51.6804,51.7484,67798.0
2021-05-27 12:00:00,53.32,53.32,53.28,53.3,20700.0,51.7775,51.7775,51.7387,51.7581,20700.0
2021-05-27 12:05:00,53.3,53.32,53.27,53.29,6200.0,51.7581,51.7775,51.729,51.7484,6200.0
2021-05-27 12:10:00,53.29,53.33,53.29,53.32,6110.0,51.7484,51.7872,51.7484,51.7775,6110.0
2021-05-27 12:15:00,53.33,53.35,53.32,53.32,52572.0,51.7872,51.8067,51.7775,51.7775,52572.0
2021-05-27 12:20:00,53.32,53.35,53.32,53.34,7216.0,51.7775,51.8067,51.7775,51.7969,7216.0
2021-05-27 12:25:00,53.33,53.35,53.3,53.3,30600.0,51.7872,51.8067,51.7581,51.7581,30600.0
2021-05-27 12:30:00,53.31,53.34,53.29,53.32,16108.0,51.7678,51.7969,51.7484,51.7775,16108.0
2021-05-27 12:35:00,53.32,53.32,53.27,53.3,13802.0,51.7775,51.7775,51.729,51.7581,13802.0
2021-05-27 12:40:00,53.31,53.31,53.25,53.27,26604.0,51.7678,51.7678,51.7095,51.729,26604.0
2021-05-27 12:45:00,53.27,53.27,53.18,53.2,29068.0,51.729,51.729,51.6416,51.661,29068.0
2021-05-27 12:50:00,53.21,53.22,53.19,53.21,17160.0,51.6707,51.6804,51.6513,51.6707,17160.0
2021-05-27 12:55:00,53.22,53.24,53.2,53.2,14146.0,51.6804,51.6998,51.661,51.661,14146.0
2021-05-27 13:00:00,53.21,53.26,53.17,53.18,32846.0,51.6707,51.7193,51.6319,51.6416,32846.0
2021-05-27 13:05:00,53.18,53.23,53.18,53.22,40918.0,51.6416,51.6901,51.6416,51.6804,40918.0
2021-05-27 13:10:00,53.22,53.24,53.19,53.22,14200.0,51.6804,51.6998,51.6513,51.6804,14200.0
2021-05-27 13:15:00,53.22,53.23,53.17,53.23,22518.0,51.6804,51.6901,51.6319,51.6901,22518.0
2021-05-27 13:20:00,53.2,53.22,53.19,53.2,20456.0,51.661,51.6804,51.6513,51.661,20456.0
2021-05-27 13:25:00,53.19,53.2,53.15,53.16,38444.0,51.6513,51.661,51.6124,51.6221,38444.0
2021-05-27 13:30:00,53.16,53.16,53.13,53.15,10168.0,51.6221,51.6221,51.593,51.6124,10168.0
2021-05-27 13:35:00,53.18,53.18,52.97,53.08,90178.0,51.6416,51.6416,51.4376,51.5445,90178.0
2021-05-27 13:40:00,53.08,53.1,53.04,53.05,35136.0,51.5445,51.5639,51.5056,51.5153,35136.0
2021-05-27 13:45:00,53.05,53.1,53.02,53.08,25972.0,51.5153,51.5639,51.4862,51.5445,25972.0
2021-05-27 13:50:00,53.08,53.1,53.07,53.07,12870.0,51.5445,51.5639,51.5348,51.5348,12870.0
2021-05-27 13:55:00,53.09,53.09,53.05,53.08,20988.0,51.5542,51.5542,51.5153,51.5445,20988.0
2021-05-27 14:00:00,53.08,53.09,52.99,53.02,37288.0,51.5445,51.5542,51.4571,51.4862,37288.0
2021-05-27 14:05:00,53.02,53.03,52.96,52.97,42606.0,51.4862,51.4959,51.4279,51.4376,42606.0
2021-05-27 14:10:00,52.97,52.98,52.92,52.93,48286.0,51.4376,51.4474,51.3891,51.3988,48286.0
2021-05-27 14:15:00,52.92,52.94,52.89,52.93,64064.0,51.3891,51.4085,51.36,51.3988,64064.0
2021-05-27 14:20:00,52.93,52.96,52.91,52.91,30750.0,51.3988,51.4279,51.3794,51.3794,30750.0
2021-05-27 14:25:00,52.91,53.02,52.88,53.02,76494.0,51.3794,51.4862,51.3503,51.4862,76494.0
2021-05-27 14:30:00,53.02,53.03,52.97,53.0,24134.0,51.4862,51.4959,51.4376,51.4668,24134.0
2021-05-27 14:35:00,52.99,52.99,52.93,52.94,32710.0,51.4571,51.4571,51.3988,51.4085,32710.0
2021-05-27 14:40:00,52.96,52.96,52.9,52.95,251962.0,51.4279,51.4279,51.3697,51.4182,251962.0
2021-05-27 14:45:00,52.95,52.99,52.92,52.98,519914.0,51.4182,51.4571,51.3891,51.4474,519914.0
2021-05-27 14:50:00,52.97,53.04,52.96,53.03,556390.0,51.4376,51.5056,51.4279,51.4959,556390.0
2021-05-27 14:55:00,53.03,53.1,53.01,53.05,594008.0,51.4959,51.5639,51.4765,51.5153,594008.0
2021-05-27 15:00:00,53.05,53.05,52.91,52.95,112296.0,51.5153,51.5153,51.3794,51.4182,112296.0
2021-05-27 15:05:00,52.95,52.95,52.87,52.91,97086.0,51.4182,51.4182,51.3405,51.3794,97086.0
2021-05-27 15:10:00,52.91,53.01,52.89,52.98,23864.0,51.3794,51.4765,51.36,51.4474,23864.0
2021-05-27 15:15:00,53.0,53.04,52.99,53.01,73000.0,51.4668,51.5056,51.4571,51.4765,73000.0
2021-05-27 15:20:00,52.99,53.01,52.93,52.96,75314.0,51.4571,51.4765,51.3988,51.4279,75314.0
2021-05-27 15:25:00,52.98,52.99,52.95,52.98,14398.0,51.4474,51.4571,51.4182,51.4474,14398.0
2021-05-27 15:30:00,52.98,53.0,52.93,52.99,66968.0,51.4474,51.4668,51.3988,51.4571,66968.0
2021-05-27 15:35:00,52.98,53.07,52.96,53.02,65516.0,51.4474,51.5348,51.4279,51.4862,65516.0
2021-05-27 15:40:00,53.02,53.08,52.99,52.99,66674.0,51.4862,51.5445,51.4571,51.4571,66674.0
2021-05-27 15:45:00,52.99,53.1,52.99,53.01,63056.0,51.4571,51.5639,51.4571,51.4765,63056.0
2021-05-27 15:50:00,53.01,53.09,52.95,53.08,134842.0,51.4765,51.5542,51.4182,51.5445,134842.0
2021-05-27 15:55:00,53.06,53.22,52.87,52.9,299660.0,51.525,51.6804,51.3405,51.3697,299660.0
2021-05-28 09:30:00,53.55,53.6,53.43,53.46,175234.0,52.0009,52.0494,51.8843,51.9135,175234.0
2021-05-28 09:35:00,53.47,53.5,53.41,53.43,73016.0,51.9232,51.9523,51.8649,51.8843,73016.0
2021-05-28 09:40:00,53.44,53.48,53.41,53.42,57252.0,51.894,51.9329,51.8649,51.8746,57252.0
2021-05-28 09:45:00,53.43,53.56,53.4,53.4,61112.0,51.8843,52.0106,51.8552,51.8552,61112.0
2021-05-28 09:50:00,53.4,53.48,53.32,53.47,186428.0,51.8552,51.9329,51.7775,51.9232,186428.0
2021-05-28 09:55:00,53.46,53.52,53.43,53.52,86586.0,51.9135,51.9717,51.8843,51.9717,86586.0
2021-05-28 10:00:00,53.52,53.58,53.38,53.46,109458.0,51.9717,52.03,51.8358,51.9135,109458.0
2021-05-28 10:05:00,53.48,53.49,53.4,53.4,60126.0,51.9329,51.9426,51.8552,51.8552,60126.0
2021-05-28 10:10:00,53.4,53.44,53.35,53.38,67950.0,51.8552,51.894,51.8067,51.8358,67950.0
2021-05-28 10:15:00,53.41,53.41,53.3,53.31,25798.0,51.8649,51.8649,51.7581,51.7678,25798.0
2021-05-28 10:20:00,53.33,53.34,53.27,53.27,48658.0,51.7872,51.7969,51.729,51.729,48658.0
2021-05-28 10:25:00,53.27,53.27,53.18,53.22,280262.0,51.729,51.729,51.6416,51.6804,280262.0
2021-05-28 10:30:00,53.23,53.36,53.23,53.35,37518.0,51.6901,51.8164,51.6901,51.8067,37518.0
2021-05-28 10:35:00,53.37,53.38,53.31,53.33,40846.0,51.8261,51.8358,51.7678,51.7872,40846.0
2021-05-28 10:40:00,53.33,53.43,53.33,53.4,29168.0,51.7872,51.8843,51.7872,51.8552,29168.0
2021-05-28 10:45:00,53.4,53.4,53.32,53.34,19000.0,51.8552,51.8552,51.7775,51.7969,19000.0
2021-05-28 10:50:00,53.34,53.4,53.33,53.38,29924.0,51.7969,51.8552,51.7872,51.8358,29924.0
2021-05-28 10:55:00,53.37,53.38,53.34,53.36,16130.0,51.8261,51.8358,51.7969,51.8164,16130.0
2021-05-28 11:00:00,53.35,53.39,53.33,53.35,35484.0,51.8067,51.8455,51.7872,51.8067,35484.0
2021-05-28 11:05:00,53.38,53.4,53.34,53.38,19990.0,51.8358,51.8552,51.7969,51.8358,19990.0
2021-05-28 11:10:00,53.4,53.43,53.4,53.41,36962.0,51.8552,51.8843,51.8552,51.8649,36962.0
2021-05-28 11:15:00,53.4,53.48,53.4,53.47,53286.0,51.8552,51.9329,51.8552,51.9232,53286.0
2021-05-28 11:20:00,53.47,53.49,53.45,53.49,19590.0,51.9232,51.9426,51.9038,51.9426,19590.0
2021-05-28 11:25:00,53.48,53.48,53.44,53.45,15040.0,51.9329,51.9329,51.894,51.9038,15040.0
2021-05-28 11:30:00,53.48,53.5,53.44,53.46,29028.0,51.9329,51.9523,51.894,51.9135,29028.0
2021-05-28 11:35:00,53.47,53.55,53.47,53.55,67768.0,51.9232,52.0009,51.9232,52.0009,67768.0
2021-05-28 11:40:00,53.55,53.58,53.53,53.56,67218.0,52.0009,52.03,51.9814,52.0106,67218.0
2021-05-28 11:45:00,53.56,53.56,53.45,53.51,56848.0,52.0106,52.0106,51.9038,51.962,56848.0
2021-05-28 11:50:00,53.51,53.53,53.51,53.53,12928.0,51.962,51.9814,51.962,51.9814,12928.0
2021-05-28 11:55:00,53.53,53.57,53.52,53.55,27322.0,51.9814,52.0203,51.9717,52.0009,27322.0
2021-05-28 12:00:00,53.55,53.59,53.52,53.59,26464.0,52.0009,52.0397,51.9717,52.0397,26464.0
2021-05-28 12:05:00,53.6,53.65,53.6,53.62,72696.0,52.0494,52.098,52.0494,52.0688,72696.0
2021-05-28 12:10:00,53.61,53.63,53.59,53.63,37582.0,52.0591,52.0786,52.0397,52.0786,37582.0
2021-05-28 12:15:00,53.63,53.66,53.63,53.64,27126.0,52.0786,52.1077,52.0786,52.0883,27126.0
2021-05-28 12:20:00,53.65,53.66,53.6,53.63,66670.0,52.098,52.1077,52.0494,52.0786,66670.0
2021-05-28 12:25:00,53.63,53.63,53.6,53.62,12448.0,52.0786,52.0786,52.0494,52.0688,12448.0
2021-05-28 12:30:00,53.61,53.64,53.6,53.64,14904.0,52.0591,52.0883,52.0494,52.0883,14904.0
2021-05-28 12:35:00,53.63,53.65,53.61,53.65,24680.0,52.0786,52.098,52.0591,52.098,24680.0
2021-05-28 12:40:00,53.65,53.65,53.62,53.62,18702.0,52.098,52.098,52.0688,52.0688,18702.0
2021-05-28 12:45:00,53.63,53.65,53.52,53.55,83802.0,52.0786,52.098,51.9717,52.0009,83802.0
2021-05-28 12:50:00,53.55,53.56,53.52,53.52,19442.0,52.0009,52.0106,51.9717,51.9717,19442.0
2021-05-28 12:55:00,53.52,53.54,53.51,53.54,24366.0,51.9717,51.9912,51.962,51.9912,24366.0
2021-05-28 13:00:00,53.54,53.57,53.54,53.55,15886.0,51.9912,52.0203,51.9912,52.0009,15886.0
2021-05-28 13:05:00,53.55,53.55,53.51,53.51,13492.0,52.0009,52.0009,51.962,51.962,13492.0
2021-05-28 13:10:00,53.51,53.51,53.44,53.45,59470.0,51.962,51.962,51.894,51.9038,59470.0
2021-05-28 13:15:00,53.45,53.47,53.42,53.47,71876.0,51.9038,51.9232,51.8746,51.9232,71876.0
2021-05-28 13:20:00,53.47,53.47,53.39,53.45,43166.0,51.9232,51.9232,51.8455,51.9038,43166.0
2021-05-28 13:25:00,53.44,53.47,53.43,53.43,20418.0,51.894,51.9232,51.8843,51.8843,20418.0
2021-05-28 13:30:00,53.44,53.49,53.44,53.48,23168.0,51.894,51.9426,51.894,51.9329,23168.0
2021-05-28 13:35:00,53.48,53.5,53.44,53.44,19490.0,51.9329,51.9523,51.894,51.894,19490.0
2021-05-28 13:40:00,53.43,53.45,53.4,53.45,15944.0,51.8843,51.9038,51.8552,51.9038,15944.0
2021-05-28 13:45:00,53.44,53.45,53.4,53.44,12286.0,51.894,51.9038,51.8552,51.894,12286.0
2021-05-28 13:50:00,53.43,53.47,53.41,53.47,23316.0,51.8843,51.9232,51.8649,51.9232,23316.0
2021-05-28 13:55:00,53.47,53.49,53.44,53.44,27430.0,51.9232,51.9426,51.894,51.894,27430.0
2021-05-28 14:00:00,53.46,53.48,53.45,53.47,18624.0,51.9135,51.9329,51.9038,51.9232,18624.0
2021-05-28 14:05:00,53.47,53.47,53.42,53.43,36744.0,51.9232,51.9232,51.8746,51.8843,36744.0
2021-05-28 14:10:00,53.42,53.43,53.38,53.38,49706.0,51.8746,51.8843,51.8358,51.8358,49706.0
2021-05-28 14:15:00,53.38,53.43,53.37,53.42,31768.0,51.8358,51.8843,51.8261,51.8746,31768.0
2021-05-28 14:20:00,53.42,53.44,53.4,53.44,10202.0,51.8746,51.894,51.8552,51.894,10202.0
2021-05-28 14:25:00,53.43,53.49,53.43,53.49,17676.0,51.8843,51.9426,51.8843,51.9426,17676.0
2021-05-28 14:30:00,53.49,53.49,53.46,53.47,14384.0,51.9426,51.9426,51.9135,51.9232,14384.0
2021-05-28 14:35:00,53.49,53.49,53.46,53.47,13354.0,51.9426,51.9426,51.9135,51.9232,13354.0
2021-05-28 14:40:00,53.47,53.52,53.46,53.51,25690.0,51.9232,51.9717,51.9135,51.962,25690.0
2021-05-28 14:45:00,53.51,53.52,53.49,53.52,78860.0,51.962,51.9717,51.9426,51.9717,78860.0
2021-05-28 14:50:00,53.52,53.52,53.48,53.5,129344.0,51.9717,51.9717,51.9329,51.9523,129344.0
2021-05-28 14:55:00,53.51,53.52,53.47,53.48,111524.0,51.962,51.9717,51.9232,51.9329,111524.0
2021-05-28 15:00:00,53.47,53.49,53.43,53.46,86550.0,51.9232,51.9426,51.8843,51.9135,86550.0
2021-05-28 15:05:00,53.48,53.48,53.45,53.46,80310.0,51.9329,51.9329,51.9038,51.9135,80310.0
2021-05-28 15:10:00,53.45,53.45,53.35,53.39,93492.0,51.9038,51.9038,51.8067,51.8455,93492.0
2021-05-28 15:15:00,53.38,53.46,53.36,53.43,96290.0,51.8358,51.9135,51.8164,51.8843,96290.0
2021-05-28 15:20:00,53.42,53.44,53.4,53.43,82652.0,51.8746,51.894,51.8552,51.8843,82652.0
2021-05-28 15:25:00,53.43,53.45,53.37,53.42,105148.0,51.8843,51.9038,51.8261,51.8746,105148.0
2021-05-28 15:30:00,53.43,53.47,53.37,53.41,119890.0,51.8843,51.9232,51.8261,51.8649,119890.0
2021-05-28 15:35:00,53.41,53.54,53.41,53.48,161652.0,51.8649,51.9912,51.8649,51.9329,161652.0
2021-05-28 15:40:00,53.48,53.48,53.38,53.4,109730.0,51.9329,51.9329,51.8358,51.8552,109730.0
2021-05-28 15:45:00,53.4,53.49,53.39,53.45,117302.0,51.8552,51.9426,51.8455,51.9038,117302.0
2021-05-28 15:50:00,53.46,53.51,53.24,53.3,234598.0,51.9135,51.962,51.6998,51.7581,234598.0
2021-05-28 15:55:00,53.28,53.29,53.11,53.2,300158.0,51.7387,51.7484,51.5736,51.661,300158.0
2021-06-01 09:30:00,54.17,54.21,54.07,54.1,285364.0,52.6029,52.6418,52.5058,52.535,285364.0
2021-06-01 09:35:00,54.1,54.11,53.81,53.84,180762.0,52.535,52.5447,52.2533,52.2825,180762.0
2021-06-01 09:40:00,53.85,53.88,53.77,53.79,52284.0,52.2922,52.3213,52.2145,52.2339,52284.0
2021-06-01 09:45:00,53.8,53.81,53.67,53.67,103952.0,52.2436,52.2533,52.1174,52.1174,103952.0
2021-06-01 09:50:00,53.67,53.71,53.6,53.65,119290.0,52.1174,52.1562,52.0494,52.098,119290.0
2021-06-01 09:55:00,53.65,53.71,53.56,53.68,88430.0,52.098,52.1562,52.0106,52.1271,88430.0
2021-06-01 10:00:00,53.69,53.76,53.6,53.6,119812.0,52.1368,52.2048,52.0494,52.0494,119812.0
2021-06-01 10:05:00,53.58,53.67,53.55,53.64,96526.0,52.03,52.1174,52.0009,52.0883,96526.0
2021-06-01 10:10:00,53.63,53.63,53.35,53.36,115966.0,52.0786,52.0786,51.8067,51.8164,115966.0
2021-06-01 10:15:00,53.35,53.35,53.19,53.31,136706.0,51.8067,51.8067,51.6513,51.7678,136706.0
2021-06-01 10:20:00,53.31,53.33,53.15,53.31,115152.0,51.7678,51.7872,51.6124,51.7678,115152.0
2021-06-01 10:25:00,53.32,53.35,53.24,53.35,94160.0,51.7775,51.8067,51.6998,51.8067,94160.0
2021-06-01 10:30:00,53.35,53.45,53.3,53.41,187060.0,51.8067,51.9038,51.7581,51.8649,187060.0
2021-06-01 10:35:00,53.42,53.43,53.24,53.26,134306.0,51.8746,51.8843,51.6998,51.7193,134306.0
2021-06-01 10:40:00,53.31,53.42,53.3,53.35,102196.0,51.7678,51.8746,51.7581,51.8067,102196.0
2021-06-01 10:45:00,53.33,53.34,53.11,53.13,125266.0,51.7872,51.7969,51.5736,51.593,125266.0
2021-06-01 10:50:00,53.16,53.2,53.02,53.04,62202.0,51.6221,51.661,51.4862,51.5056,62202.0
2021-06-01 10:55:00,53.04,53.13,52.98,53.13,57322.0,51.5056,51.593,51.4474,51.593,57322.0
2021-06-01 11:00:00,53.11,53.17,53.07,53.1,43746.0,51.5736,51.6319,51.5348,51.5639,43746.0
2021-06-01 11:05:00,53.09,53.14,53.01,53.13,37810.0,51.5542,51.6027,51.4765,51.593,37810.0
2021-06-01 11:10:00,53.12,53.27,53.12,53.27,91508.0,51.5833,51.729,51.5833,51.729,91508.0
2021-06-01 11:15:00,53.27,53.27,53.2,53.24,34728.0,51.729,51.729,51.661,51.6998,34728.0
2021-06-01 11:20:00,53.25,53.3,53.24,53.27,26852.0,51.7095,51.7581,51.6998,51.729,26852.0
2021-06-01 11:25:00,53.27,53.29,53.24,53.27,22250.0,51.729,51.7484,51.6998,51.729,22250.0
2021-06-01 11:30:00,53.27,53.27,53.19,53.23,42012.0,51.729,51.729,51.6513,51.6901,42012.0
2021-06-01 11:35:00,53.24,53.37,53.24,53.35,127948.0,51.6998,51.8261,51.6998,51.8067,127948.0
2021-06-01 11:40:00,53.35,53.37,53.31,53.31,35512.0,51.8067,51.8261,51.7678,51.7678,35512.0
2021-06-01 11:45:00,53.32,53.32,53.2,53.25,39448.0,51.7775,51.7775,51.661,51.7095,39448.0
2021-06-01 11:50:00,53.26,53.29,53.22,53.27,31702.0,51.7193,51.7484,51.6804,51.729,31702.0
2021-06-01 11:55:00,53.28,53.33,53.26,53.3,20292.0,51.7387,51.7872,51.7193,51.7581,20292.0
2021-06-01 12:00:00,53.31,53.31,53.2,53.25,57896.0,51.7678,51.7678,51.661,51.7095,57896.0
2021-06-01 12:05:00,53.24,53.26,53.13,53.18,81246.0,51.6998,51.7193,51.593,51.6416,81246.0
2021-06-01 12:10:00,53.19,53.19,53.12,53.15,24180.0,51.6513,51.6513,51.5833,51.6124,24180.0
2021-06-01 12:15:00,53.14,53.17,53.09,53.12,16762.0,51.6027,51.6319,51.5542,51.5833,16762.0
2021-06-01 12:20:00,53.13,53.23,53.1,53.19,24792.0,51.593,51.6901,51.5639,51.6513,24792.0
2021-06-01 12:25:00,53.19,53.24,53.18,53.19,29212.0,51.6513,51.6998,51.6416,51.6513,29212.0
2021-06-01 12:30:00,53.17,53.2,53.16,53.16,3534.0,51.6319,51.661,51.6221,51.6221,3534.0
2021-06-01 12:35:00,53.19,53.2,53.16,53.2,21092.0,51.6513,51.661,51.6221,51.661,21092.0
2021-06-01 12:40:00,53.18,53.27,53.17,53.23,15364.0,51.6416,51.729,51.6319,51.6901,15364.0
2021-06-01 12:45:00,53.24,53.25,53.2,53.21,17698.0,51.6998,51.7095,51.661,51.6707,17698.0
2021-06-01 12:50:00,53.18,53.18,53.09,53.13,40508.0,51.6416,51.6416,51.5542,51.593,40508.0
2021-06-01 12:55:00,53.13,53.13,53.07,53.1,18874.0,51.593,51.593,51.5348,51.5639,18874.0
2021-06-01 13:00:00,53.12,53.12,52.99,52.99,88962.0,51.5833,51.5833,51.4571,51.4571,88962.0
2021-06-01 13:05:00,52.96,53.01,52.9,53.0,90682.0,51.4279,51.4765,51.3697,51.4668,90682.0
2021-06-01 13:10:00,53.0,53.01,52.95,52.95,7166.0,51.4668,51.4765,51.4182,51.4182,7166.0
2021-06-01 13:15:00,52.96,52.96,52.91,52.91,15450.0,51.4279,51.4279,51.3794,51.3794,15450.0
2021-06-01 13:20:00,52.92,52.93,52.88,52.92,57442.0,51.3891,51.3988,51.3503,51.3891,57442.0
2021-06-01 13:25:00,52.94,52.95,52.91,52.93,20696.0,51.4085,51.4182,51.3794,51.3988,20696.0
2021-06-01 13:30:00,52.92,52.98,52.92,52.98,10860.0,51.3891,51.4474,51.3891,51.4474,10860.0
2021-06-01 13:35:00,52.97,52.98,52.94,52.97,6774.0,51.4376,51.4474,51.4085,51.4376,6774.0
2021-06-01 13:40:00,52.97,52.97,52.9,52.92,18200.0,51.4376,51.4376,51.3697,51.3891,18200.0
2021-06-01 13:45:00,52.92,52.96,52.91,52.94,20700.0,51.3891,51.4279,51.3794,51.4085,20700.0
2021-06-01 13:50:00,52.97,52.98,52.93,52.93,11984.0,51.4376,51.4474,51.3988,51.3988,11984.0
2021-06-01 13:55:00,52.94,53.04,52.94,53.03,43420.0,51.4085,51.5056,51.4085,51.4959,43420.0
2021-06-01 14:00:00,53.02,53.09,52.99,53.09,20818.0,51.4862,51.5542,51.4571,51.5542,20818.0
2021-06-01 14:05:00,53.09,53.13,53.06,53.07,12450.0,51.5542,51.593,51.525,51.5348,12450.0
2021-06-01 14:10:00,53.05,53.08,53.03,53.08,9000.0,51.5153,51.5445,51.4959,51.5445,9000.0
2021-06-01 14:15:00,53.09,53.1,53.06,53.1,22442.0,51.5542,51.5639,51.525,51.5639,22442.0
2021-06-01 14:20:00,53.1,53.18,53.09,53.18,45064.0,51.5639,51.6416,51.5542,51.6416,45064.0
2021-06-01 14:25:00,53.17,53.2,53.16,53.2,34340.0,51.6319,51.661,51.6221,51.661,34340.0
2021-06-01 14:30:00,53.2,53.22,53.17,53.21,36272.0,51.661,51.6804,51.6319,51.6707,36272.0
2021-06-01 14:35:00,53.22,53.29,53.22,53.26,84834.0,51.6804,51.7484,51.6804,51.7193,84834.0
2021-06-01 14:40:00,53.26,53.32,53.24,53.27,103550.0,51.7193,51.7775,51.6998,51.729,103550.0
2021-06-01 14:45:00,53.27,53.3,53.26,53.29,52356.0,51.729,51.7581,51.7193,51.7484,52356.0
2021-06-01 14:50:00,53.27,53.3,53.25,53.26,48218.0,51.729,51.7581,51.7095,51.7193,48218.0
2021-06-01 14:55:00,53.27,53.31,53.27,53.31,20386.0,51.729,51.7678,51.729,51.7678,20386.0
2021-06-01 15:00:00,53.32,53.32,53.27,53.29,25814.0,51.7775,51.7775,51.729,51.7484,25814.0
2021-06-01 15:05:00,53.3,53.3,53.18,53.24,111230.0,51.7581,51.7581,51.6416,51.6998,111230.0
2021-06-01 15:10:00,53.22,53.23,53.17,53.2,94964.0,51.6804,51.6901,51.6319,51.661,94964.0
2021-06-01 15:15:00,53.2,53.21,53.16,53.18,14826.0,51.661,51.6707,51.6221,51.6416,14826.0
2021-06-01 15:20:00,53.19,53.26,53.19,53.24,18462.0,51.6513,51.7193,51.6513,51.6998,18462.0
2021-06-01 15:25:00,53.24,53.24,53.13,53.13,60250.0,51.6998,51.6998,51.593,51.593,60250.0
2021-06-01 15:30:00,53.13,53.13,53.01,53.04,41746.0,51.593,51.593,51.4765,51.5056,41746.0
2021-06-01 15:35:00,53.05,53.05,52.99,53.02,34380.0,51.5153,51.5153,51.4571,51.4862,34380.0
2021-06-01 15:40:00,53.02,53.04,52.98,53.0,47750.0,51.4862,51.5056,51.4474,51.4668,47750.0
2021-06-01 15:45:00,53.02,53.17,53.02,53.17,56920.0,51.4862,51.6319,51.4862,51.6319,56920.0
2021-06-01 15:50:00,53.17,53.17,53.02,53.13,54988.0,51.6319,51.6319,51.4862,51.593,54988.0
2021-06-01 15:55:00,53.13,53.13,52.98,53.04,115298.0,51.593,51.593,51.4474,51.5056,115298.0
2021-06-02 09:30:00,53.31,53.32,53.08,53.11,181948.0,51.7678,51.7775,51.5445,51.5736,181948.0
2021-06-02 09:35:00,53.1,53.13,53.01,53.03,64172.0,51.5639,51.593,51.4765,51.4959,64172.0
2021-06-02 09:40:00,53.03,53.18,53.01,53.16,48832.0,51.4959,51.6416,51.4765,51.6221,48832.0
2021-06-02 09:45:00,53.16,53.38,53.16,53.38,77158.0,51.6221,51.8358,51.6221,51.8358,77158.0
2021-06-02 09:50:00,53.38,53.41,53.32,53.35,68530.0,51.8358,51.8649,51.7775,51.8067,68530.0
2021-06-02 09:55:00,53.34,53.43,53.33,53.33,53080.0,51.7969,51.8843,51.7872,51.7872,53080.0
2021-06-02 10:00:00,53.34,53.37,53.27,53.34,38894.0,51.7969,51.8261,51.729,51.7969,38894.0
2021-06-02 10:05:00,53.35,53.39,53.3,53.37,32624.0,51.8067,51.8455,51.7581,51.8261,32624.0
2021-06-02 10:10:00,53.38,53.42,53.32,53.35,33912.0,51.8358,51.8746,51.7775,51.8067,33912.0
2021-06-02 10:15:00,53.37,53.47,53.35,53.44,32400.0,51.8261,51.9232,51.8067,51.894,32400.0
2021-06-02 10:20:00,53.43,53.52,53.42,53.52,51428.0,51.8843,51.9717,51.8746,51.9717,51428.0
2021-06-02 10:25:00,53.52,53.55,53.47,53.5,101538.0,51.9717,52.0009,51.9232,51.9523,101538.0
2021-06-02 10:30:00,53.51,53.55,53.48,53.49,55960.0,51.962,52.0009,51.9329,51.9426,55960.0
2021-06-02 10:35:00,53.48,53.49,53.37,53.44,49898.0,51.9329,51.9426,51.8261,51.894,49898.0
2021-06-02 10:40:00,53.44,53.52,53.43,53.5,22184.0,51.894,51.9717,51.8843,51.9523,22184.0
2021-06-02 10:45:00,53.49,53.55,53.45,53.47,38086.0,51.9426,52.0009,51.9038,51.9232,38086.0
2021-06-02 10:50:00,53.46,53.48,53.38,53.42,25808.0,51.9135,51.9329,51.8358,51.8746,25808.0
2021-06-02 10:55:00,53.41,53.45,53.38,53.44,32332.0,51.8649,51.9038,51.8358,51.894,32332.0
2021-06-02 11:00:00,53.45,53.54,53.37,53.47,113020.0,51.9038,51.9912,51.8261,51.9232,113020.0
2021-06-02 11:05:00,53.48,53.51,53.45,53.49,39396.0,51.9329,51.962,51.9038,51.9426,39396.0
2021-06-02 11:10:00,53.48,53.6,53.48,53.6,37866.0,51.9329,52.0494,51.9329,52.0494,37866.0
2021-06-02 11:15:00,53.59,53.64,53.53,53.57,93876.0,52.0397,52.0883,51.9814,52.0203,93876.0
2021-06-02 11:20:00,53.58,53.58,53.51,53.57,26874.0,52.03,52.03,51.962,52.0203,26874.0
2021-06-02 11:25:00,53.55,53.59,53.55,53.59,8134.0,52.0009,52.0397,52.0009,52.0397,8134.0
2021-06-02 11:30:00,53.59,53.62,53.56,53.6,17110.0,52.0397,52.0688,52.0106,52.0494,17110.0
2021-06-02 11:35:00,53.61,53.63,53.55,53.56,18828.0,52.0591,52.0786,52.0009,52.0106,18828.0
2021-06-02 11:40:00,53.57,53.6,53.53,53.6,16054.0,52.0203,52.0494,51.9814,52.0494,16054.0
2021-06-02 11:45:00,53.6,53.6,53.57,53.57,8892.0,52.0494,52.0494,52.0203,52.0203,8892.0
2021-06-02 11:50:00,53.58,53.6,53.55,53.55,16506.0,52.03,52.0494,52.0009,52.0009,16506.0
2021-06-02 11:55:00,53.55,53.57,53.48,53.51,54732.0,52.0009,52.0203,51.9329,51.962,54732.0
2021-06-02 12:00:00,53.52,53.52,53.44,53.49,42228.0,51.9717,51.9717,51.894,51.9426,42228.0
2021-06-02 12:05:00,53.49,53.52,53.49,53.49,11874.0,51.9426,51.9717,51.9426,51.9426,11874.0
2021-06-02 12:10:00,53.49,53.5,53.45,53.48,24438.0,51.9426,51.9523,51.9038,51.9329,24438.0
2021-06-02 12:15:00,53.51,53.51,53.43,53.44,14908.0,51.962,51.962,51.8843,51.894,14908.0
2021-06-02 12:20:00,53.44,53.45,53.38,53.38,49974.0,51.894,51.9038,51.8358,51.8358,49974.0
2021-06-02 12:25:00,53.38,53.38,53.29,53.33,53128.0,51.8358,51.8358,51.7484,51.7872,53128.0
2021-06-02 12:30:00,53.34,53.34,53.23,53.31,55940.0,51.7969,51.7969,51.6901,51.7678,55940.0
2021-06-02 12:35:00,53.29,53.33,53.28,53.3,33698.0,51.7484,51.7872,51.7387,51.7581,33698.0
2021-06-02 12:40:00,53.29,53.31,53.28,53.31,7500.0,51.7484,51.7678,51.7387,51.7678,7500.0
2021-06-02 12:45:00,53.32,53.35,53.31,53.35,59482.0,51.7775,51.8067,51.7678,51.8067,59482.0
2021-06-02 12:50:00,53.35,53.38,53.34,53.35,27860.0,51.8067,51.8358,51.7969,51.8067,27860.0
2021-06-02 12:55:00,53.37,53.37,53.34,53.34,24386.0,51.8261,51.8261,51.7969,51.7969,24386.0
2021-06-02 13:00:00,53.35,53.38,53.35,53.38,19064.0,51.8067,51.8358,51.8067,51.8358,19064.0
2021-06-02 13:05:00,53.37,53.38,53.32,53.35,36300.0,51.8261,51.8358,51.7775,51.8067,36300.0
2021-06-02 13:10:00,53.35,53.37,53.26,53.3,23492.0,51.8067,51.8261,51.7193,51.7581,23492.0
2021-06-02 13:15:00,53.31,53.31,53.23,53.26,59410.0,51.7678,51.7678,51.6901,51.7193,59410.0
2021-06-02 13:20:00,53.25,53.26,53.06,53.06,115928.0,51.7095,51.7193,51.525,51.525,115928.0
2021-06-02 13:25:00,53.05,53.13,53.02,53.13,88220.0,51.5153,51.593,51.4862,51.593,88220.0
2021-06-02 13:30:00,53.12,53.14,53.08,53.14,49048.0,51.5833,51.6027,51.5445,51.6027,49048.0
2021-06-02 13:35:00,53.14,53.18,53.13,53.16,46280.0,51.6027,51.6416,51.593,51.6221,46280.0
2021-06-02 13:40:00,53.15,53.15,53.12,53.13,37064.0,51.6124,51.6124,51.5833,51.593,37064.0
2021-06-02 13:45:00,53.13,53.18,53.02,53.05,54976.0,51.593,51.6416,51.4862,51.5153,54976.0
2021-06-02 13:50:00,53.06,53.11,53.05,53.1,24100.0,51.525,51.5736,51.5153,51.5639,24100.0
2021-06-02 13:55:00,53.1,53.1,53.06,53.1,25022.0,51.5639,51.5639,51.525,51.5639,25022.0
2021-06-02 14:00:00,53.1,53.19,53.1,53.16,32654.0,51.5639,51.6513,51.5639,51.6221,32654.0
2021-06-02 14:05:00,53.16,53.18,53.01,53.01,98214.0,51.6221,51.6416,51.4765,51.4765,98214.0
2021-06-02 14:10:00,53.02,53.05,52.92,52.96,42624.0,51.4862,51.5153,51.3891,51.4279,42624.0
2021-06-02 14:15:00,52.94,53.1,52.94,53.09,13686.0,51.4085,51.5639,51.4085,51.5542,13686.0
2021-06-02 14:20:00,53.06,53.13,53.06,53.13,24192.0,51.525,51.593,51.525,51.593,24192.0
2021-06-02 14:25:00,53.13,53.16,53.1,53.1,27782.0,51.593,51.6221,51.5639,51.5639,27782.0
2021-06-02 14:30:00,53.1,53.13,53.06,53.1,30450.0,51.5639,51.593,51.525,51.5639,30450.0
2021-06-02 14:35:00,53.09,53.12,53.06,53.1,8500.0,51.5542,51.5833,51.525,51.5639,8500.0
2021-06-02 14:40:00,53.1,53.12,53.08,53.08,11458.0,51.5639,51.5833,51.5445,51.5445,11458.0
2021-06-02 14:45:00,53.08,53.13,53.07,53.13,13234.0,51.5445,51.593,51.5348,51.593,13234.0
2021-06-02 14:50:00,53.13,53.13,53.07,53.1,11244.0,51.593,51.593,51.5348,51.5639,11244.0
2021-06-02 14:55:00,53.1,53.15,53.09,53.14,19300.0,51.5639,51.6124,51.5542,51.6027,19300.0
2021-06-02 15:00:00,53.13,53.16,53.07,53.09,20662.0,51.593,51.6221,51.5348,51.5542,20662.0
2021-06-02 15:05:00,53.1,53.17,53.1,53.13,27070.0,51.5639,51.6319,51.5639,51.593,27070.0
2021-06-02 15:10:00,53.14,53.19,53.13,53.17,11000.0,51.6027,51.6513,51.593,51.6319,11000.0
2021-06-02 15:15:00,53.17,53.18,53.15,53.15,12950.0,51.6319,51.6416,51.6124,51.6124,12950.0
2021-06-02 15:20:00,53.16,53.16,53.12,53.13,15020.0,51.6221,51.6221,51.5833,51.593,15020.0
2021-06-02 15:25:00,53.11,53.13,53.08,53.1,36256.0,51.5736,51.593,51.5445,51.5639,36256.0
2021-06-02 15:30:00,53.09,53.13,53.06,53.07,41270.0,51.5542,51.593,51.525,51.5348,41270.0
2021-06-02 15:35:00,53.06,53.12,53.03,53.09,19128.0,51.525,51.5833,51.4959,51.5542,19128.0
2021-06-02 15:40:00,53.09,53.13,53.07,53.13,40974.0,51.5542,51.593,51.5348,51.593,40974.0
2021-06-02 15:45:00,53.12,53.15,53.09,53.13,59320.0,51.5833,51.6124,51.5542,51.593,59320.0
2021-06-02 15:50:00,53.13,53.27,53.1,53.19,132438.0,51.593,51.729,51.5639,51.6513,132438.0
2021-06-02 15:55:00,53.19,53.35,53.18,53.32,138802.0,51.6513,51.8067,51.6416,51.7775,138802.0
2021-06-03 09:30:00,52.34,52.49,52.28,52.35,318996.0,50.8259,50.9715,50.7676,50.8356,318996.0
2021-06-03 09:35:00,52.34,52.37,52.13,52.13,99626.0,50.8259,50.855,50.6219,50.6219,99626.0
2021-06-03 09:40:00,52.13,52.18,51.86,51.88,492426.0,50.6219,50.6705,50.3598,50.3792,492426.0
2021-06-03 09:45:00,51.88,52.04,51.76,51.78,170640.0,50.3792,50.5346,50.2627,50.2821,170640.0
2021-06-03 09:50:00,51.78,52.03,51.78,52.02,119872.0,50.2821,50.5248,50.2821,50.5151,119872.0
2021-06-03 09:55:00,51.99,52.18,51.97,52.09,126552.0,50.486,50.6705,50.4666,50.5831,126552.0
2021-06-03 10:00:00,52.07,52.27,52.04,52.23,155488.0,50.5637,50.7579,50.5346,50.7191,155488.0
2021-06-03 10:05:00,52.23,52.47,52.18,52.37,137464.0,50.7191,50.9521,50.6705,50.855,137464.0
2021-06-03 10:10:00,52.37,52.47,52.37,52.42,115234.0,50.855,50.9521,50.855,50.9036,115234.0
2021-06-03 10:15:00,52.45,52.45,52.27,52.38,30436.0,50.9327,50.9327,50.7579,50.8647,30436.0
2021-06-03 10:20:00,52.39,52.46,52.32,52.39,29642.0,50.8744,50.9424,50.8065,50.8744,29642.0
2021-06-03 10:25:00,52.4,52.4,52.27,52.27,67098.0,50.8841,50.8841,50.7579,50.7579,67098.0
2021-06-03 10:30:00,52.26,52.39,52.22,52.32,50970.0,50.7482,50.8744,50.7093,50.8065,50970.0
2021-06-03 10:35:00,52.32,52.38,52.18,52.19,47354.0,50.8065,50.8647,50.6705,50.6802,47354.0
2021-06-03 10:40:00,52.15,52.19,52.13,52.17,29232.0,50.6414,50.6802,50.6219,50.6608,29232.0
2021-06-03 10:45:00,52.16,52.59,52.13,52.56,113650.0,50.6511,51.0686,50.6219,51.0395,113650.0
2021-06-03 10:50:00,52.56,52.7,52.56,52.65,69850.0,51.0395,51.1755,51.0395,51.1269,69850.0
2021-06-03 10:55:00,52.67,52.93,52.67,52.92,151808.0,51.1463,51.3988,51.1463,51.3891,151808.0
2021-06-03 11:00:00,52.93,53.07,52.85,53.07,90592.0,51.3988,51.5348,51.3211,51.5348,90592.0
2021-06-03 11:05:00,53.1,53.17,53.08,53.16,75324.0,51.5639,51.6319,51.5445,51.6221,75324.0
2021-06-03 11:10:00,53.16,53.16,53.05,53.07,91860.0,51.6221,51.6221,51.5153,51.5348,91860.0
2021-06-03 11:15:00,53.08,53.08,52.94,52.94,61854.0,51.5445,51.5445,51.4085,51.4085,61854.0
2021-06-03 11:20:00,52.94,53.04,52.9,52.99,55460.0,51.4085,51.5056,51.3697,51.4571,55460.0
2021-06-03 11:25:00,53.02,53.1,52.98,53.05,62462.0,51.4862,51.5639,51.4474,51.5153,62462.0
2021-06-03 11:30:00,53.04,53.08,52.89,52.89,73366.0,51.5056,51.5445,51.36,51.36,73366.0
2021-06-03 11:35:00,52.89,52.96,52.84,52.87,27674.0,51.36,51.4279,51.3114,51.3405,27674.0
2021-06-03 11:40:00,52.87,52.98,52.84,52.98,40034.0,51.3405,51.4474,51.3114,51.4474,40034.0
2021-06-03 11:45:00,52.98,52.98,52.82,52.88,30620.0,51.4474,51.4474,51.292,51.3503,30620.0
2021-06-03 11:50:00,52.88,52.88,52.83,52.88,28060.0,51.3503,51.3503,51.3017,51.3503,28060.0
2021-06-03 11:55:00,52.91,52.94,52.87,52.93,11626.0,51.3794,51.4085,51.3405,51.3988,11626.0
2021-06-03 12:00:00,52.96,53.02,52.9,52.94,19558.0,51.4279,51.4862,51.3697,51.4085,19558.0
2021-06-03 12:05:00,52.94,53.02,52.93,53.0,17882.0,51.4085,51.4862,51.3988,51.4668,17882.0
2021-06-03 12:10:00,52.98,52.99,52.94,52.97,22096.0,51.4474,51.4571,51.4085,51.4376,22096.0
2021-06-03 12:15:00,52.97,52.97,52.88,52.91,46500.0,51.4376,51.4376,51.3503,51.3794,46500.0
2021-06-03 12:20:00,52.89,52.89,52.77,52.83,20438.0,51.36,51.36,51.2434,51.3017,20438.0
2021-06-03 12:25:00,52.79,52.92,52.79,52.91,32638.0,51.2629,51.3891,51.2629,51.3794,32638.0
2021-06-03 12:30:00,52.91,52.95,52.86,52.87,11856.0,51.3794,51.4182,51.3308,51.3405,11856.0
2021-06-03 12:35:00,52.89,52.99,52.88,52.99,24770.0,51.36,51.4571,51.3503,51.4571,24770.0
2021-06-03 12:40:00,52.99,53.06,52.99,53.06,25520.0,51.4571,51.525,51.4571,51.525,25520.0
2021-06-03 12:45:00,53.06,53.08,52.99,52.99,24472.0,51.525,51.5445,51.4571,51.4571,24472.0
2021-06-03 12:50:00,52.99,53.0,52.9,52.9,34696.0,51.4571,51.4668,51.3697,51.3697,34696.0
2021-06-03 12:55:00,52.91,52.99,52.89,52.99,17746.0,51.3794,51.4571,51.36,51.4571,17746.0
2021-06-03 13:00:00,52.99,53.0,52.94,52.97,21398.0,51.4571,51.4668,51.4085,51.4376,21398.0
2021-06-03 13:05:00,52.96,52.99,52.74,52.95,84648.0,51.4279,51.4571,51.2143,51.4182,84648.0
2021-06-03 13:10:00,52.97,53.05,52.89,52.9,14036.0,51.4376,51.5153,51.36,51.3697,14036.0
2021-06-03 13:15:00,52.88,52.98,52.87,52.98,9846.0,51.3503,51.4474,51.3405,51.4474,9846.0
2021-06-03 13:20:00,52.99,53.07,52.98,53.07,28942.0,51.4571,51.5348,51.4474,51.5348,28942.0
2021-06-03 13:25:00,53.07,53.12,53.06,53.11,52032.0,51.5348,51.5833,51.525,51.5736,52032.0
2021-06-03 13:30:00,53.09,53.13,53.05,53.1,43280.0,51.5542,51.593,51.5153,51.5639,43280.0
2021-06-03 13:35:00,53.09,53.12,53.08,53.1,9772.0,51.5542,51.5833,51.5445,51.5639,9772.0
2021-06-03 13:40:00,53.1,53.13,52.98,53.02,20910.0,51.5639,51.593,51.4474,51.4862,20910.0
2021-06-03 13:45:00,53.02,53.05,52.94,52.97,35800.0,51.4862,51.5153,51.4085,51.4376,35800.0
2021-06-03 13:50:00,52.98,53.05,52.98,53.02,17296.0,51.4474,51.5153,51.4474,51.4862,17296.0
2021-06-03 13:55:00,53.01,53.08,52.99,53.0,21540.0,51.4765,51.5445,51.4571,51.4668,21540.0
2021-06-03 14:00:00,52.99,52.99,52.92,52.99,13600.0,51.4571,51.4571,51.3891,51.4571,13600.0
2021-06-03 14:05:00,53.02,53.02,52.94,52.98,10474.0,51.4862,51.4862,51.4085,51.4474,10474.0
2021-06-03 14:10:00,52.96,52.96,52.92,52.93,24852.0,51.4279,51.4279,51.3891,51.3988,24852.0
2021-06-03 14:15:00,52.91,52.91,52.82,52.85,34002.0,51.3794,51.3794,51.292,51.3211,34002.0
2021-06-03 14:20:00,52.85,52.88,52.84,52.87,18500.0,51.3211,51.3503,51.3114,51.3405,18500.0
2021-06-03 14:25:00,52.84,52.88,52.8,52.8,22968.0,51.3114,51.3503,51.2726,51.2726,22968.0
2021-06-03 14:30:00,52.81,52.89,52.81,52.82,25706.0,51.2823,51.36,51.2823,51.292,25706.0
2021-06-03 14:35:00,52.83,52.86,52.75,52.78,31592.0,51.3017,51.3308,51.224,51.2531,31592.0
2021-06-03 14:40:00,52.77,52.82,52.73,52.79,49068.0,51.2434,51.292,51.2046,51.2629,49068.0
2021-06-03 14:45:00,52.8,52.81,52.74,52.81,25006.0,51.2726,51.2823,51.2143,51.2823,25006.0
2021-06-03 14:50:00,52.81,52.81,52.76,52.8,36818.0,51.2823,51.2823,51.2337,51.2726,36818.0
2021-06-03 14:55:00,52.8,52.82,52.69,52.71,47520.0,51.2726,51.292,51.1657,51.1852,47520.0
2021-06-03 15:00:00,52.71,52.81,52.71,52.74,18774.0,51.1852,51.2823,51.1852,51.2143,18774.0
2021-06-03 15:05:00,52.74,52.76,52.71,52.76,25498.0,51.2143,51.2337,51.1852,51.2337,25498.0
2021-06-03 15:10:00,52.76,52.84,52.74,52.84,16774.0,51.2337,51.3114,51.2143,51.3114,16774.0
2021-06-03 15:15:00,52.84,52.85,52.74,52.74,39116.0,51.3114,51.3211,51.2143,51.2143,39116.0
2021-06-03 15:20:00,52.73,52.83,52.69,52.81,25538.0,51.2046,51.3017,51.1657,51.2823,25538.0
2021-06-03 15:25:00,52.81,52.84,52.74,52.84,21356.0,51.2823,51.3114,51.2143,51.3114,21356.0
2021-06-03 15:30:00,52.87,52.89,52.83,52.88,38536.0,51.3405,51.36,51.3017,51.3503,38536.0
2021-06-03 15:35:00,52.86,52.95,52.86,52.95,35950.0,51.3308,51.4182,51.3308,51.4182,35950.0
2021-06-03 15:40:00,52.95,52.96,52.82,52.83,28242.0,51.4182,51.4279,51.292,51.3017,28242.0
2021-06-03 15:45:00,52.82,52.82,52.72,52.74,44652.0,51.292,51.292,51.1949,51.2143,44652.0
2021-06-03 15:50:00,52.76,52.83,52.7,52.71,75546.0,51.2337,51.3017,51.1755,51.1852,75546.0
2021-06-03 15:55:00,52.72,52.8,52.7,52.71,322948.0,51.1949,51.2726,51.1755,51.1852,322948.0
2021-06-04 09:30:00,53.45,53.62,53.43,53.51,315250.0,51.9038,52.0688,51.8843,51.962,315250.0
2021-06-04 09:35:00,53.52,53.65,53.52,53.65,87152.0,51.9717,52.098,51.9717,52.098,87152.0
2021-06-04 09:40:00,53.65,53.73,53.64,53.69,177200.0,52.098,52.1757,52.0883,52.1368,177200.0
2021-06-04 09:45:00,53.7,53.74,53.6,53.61,92800.0,52.1465,52.1854,52.0494,52.0591,92800.0
2021-06-04 09:50:00,53.63,53.64,53.53,53.54,99138.0,52.0786,52.0883,51.9814,51.9912,99138.0
2021-06-04 09:55:00,53.54,53.65,53.54,53.64,52282.0,51.9912,52.098,51.9912,52.0883,52282.0
2021-06-04 10:00:00,53.67,53.77,53.65,53.74,103916.0,52.1174,52.2145,52.098,52.1854,103916.0
2021-06-04 10:05:00,53.72,53.74,53.7,53.73,44432.0,52.1659,52.1854,52.1465,52.1757,44432.0
2021-06-04 10:10:00,53.74,53.77,53.73,53.74,56100.0,52.1854,52.2145,52.1757,52.1854,56100.0
2021-06-04 10:15:00,53.75,53.79,53.7,53.7,32828.0,52.1951,52.2339,52.1465,52.1465,32828.0
2021-06-04 10:20:00,53.72,53.74,53.65,53.73,64004.0,52.1659,52.1854,52.098,52.1757,64004.0
2021-06-04 10:25:00,53.74,53.74,53.63,53.68,71132.0,52.1854,52.1854,52.0786,52.1271,71132.0
2021-06-04 10:30:00,53.7,53.73,53.67,53.7,24708.0,52.1465,52.1757,52.1174,52.1465,24708.0
2021-06-04 10:35:00,53.7,53.75,53.7,53.73,31856.0,52.1465,52.1951,52.1465,52.1757,31856.0
2021-06-04 10:40:00,53.74,53.83,53.69,53.71,57816.0,52.1854,52.2728,52.1368,52.1562,57816.0
2021-06-04 10:45:00,53.7,53.88,53.69,53.82,183804.0,52.1465,52.3213,52.1368,52.2631,183804.0
2021-06-04 10:50:00,53.82,53.85,53.81,53.83,29922.0,52.2631,52.2922,52.2533,52.2728,29922.0
2021-06-04 10:55:00,53.84,53.87,53.82,53.84,47656.0,52.2825,52.3116,52.2631,52.2825,47656.0
2021-06-04 11:00:00,53.85,53.87,53.81,53.86,36246.0,52.2922,52.3116,52.2533,52.3019,36246.0
2021-06-04 11:05:00,53.87,53.91,53.85,53.88,27376.0,52.3116,52.3505,52.2922,52.3213,27376.0
2021-06-04 11:10:00,53.88,53.91,53.86,53.87,35952.0,52.3213,52.3505,52.3019,52.3116,35952.0
2021-06-04 11:15:00,53.87,53.9,53.87,53.88,16106.0,52.3116,52.3407,52.3116,52.3213,16106.0
2021-06-04 11:20:00,53.88,53.92,53.88,53.92,19696.0,52.3213,52.3602,52.3213,52.3602,19696.0
2021-06-04 11:25:00,53.92,53.94,53.81,53.88,251270.0,52.3602,52.3796,52.2533,52.3213,251270.0
2021-06-04 11:30:00,53.89,53.89,53.85,53.85,70208.0,52.331,52.331,52.2922,52.2922,70208.0
2021-06-04 11:35:00,53.85,53.87,53.79,53.81,22446.0,52.2922,52.3116,52.2339,52.2533,22446.0
2021-06-04 11:40:00,53.83,53.84,53.81,53.84,35846.0,52.2728,52.2825,52.2533,52.2825,35846.0
2021-06-04 11:45:00,53.84,53.84,53.75,53.79,16712.0,52.2825,52.2825,52.1951,52.2339,16712.0
2021-06-04 11:50:00,53.78,53.8,53.74,53.74,9806.0,52.2242,52.2436,52.1854,52.1854,9806.0
2021-06-04 11:55:00,53.74,53.77,53.73,53.77,17456.0,52.1854,52.2145,52.1757,52.2145,17456.0
2021-06-04 12:00:00,53.77,53.77,53.74,53.74,15838.0,52.2145,52.2145,52.1854,52.1854,15838.0
2021-06-04 12:05:00,53.75,53.76,53.72,53.75,15886.0,52.1951,52.2048,52.1659,52.1951,15886.0
2021-06-04 12:10:00,53.77,53.82,53.77,53.82,25330.0,52.2145,52.2631,52.2145,52.2631,25330.0
2021-06-04 12:15:00,53.8,53.81,53.78,53.79,4736.0,52.2436,52.2533,52.2242,52.2339,4736.0
2021-06-04 12:20:00,53.78,53.81,53.77,53.81,13538.0,52.2242,52.2533,52.2145,52.2533,13538.0
2021-06-04 12:25:00,53.8,53.82,53.79,53.79,7872.0,52.2436,52.2631,52.2339,52.2339,7872.0
2021-06-04 12:30:00,53.78,53.85,53.78,53.85,7638.0,52.2242,52.2922,52.2242,52.2922,7638.0
2021-06-04 12:35:00,53.85,53.88,53.85,53.86,17402.0,52.2922,52.3213,52.2922,52.3019,17402.0
2021-06-04 12:40:00,53.85,53.87,53.84,53.84,9120.0,52.2922,52.3116,52.2825,52.2825,9120.0
2021-06-04 12:45:00,53.83,53.85,53.81,53.85,34694.0,52.2728,52.2922,52.2533,52.2922,34694.0
2021-06-04 12:50:00,53.85,53.87,53.84,53.85,12442.0,52.2922,52.3116,52.2825,52.2922,12442.0
2021-06-04 12:55:00,53.85,53.88,53.84,53.88,71654.0,52.2922,52.3213,52.2825,52.3213,71654.0
2021-06-04 13:00:00,53.88,53.93,53.88,53.88,19128.0,52.3213,52.3699,52.3213,52.3213,19128.0
2021-06-04 13:05:00,53.88,53.91,53.88,53.91,8900.0,52.3213,52.3505,52.3213,52.3505,8900.0
2021-06-04 13:10:00,53.92,53.93,53.91,53.92,21000.0,52.3602,52.3699,52.3505,52.3602,21000.0
2021-06-04 13:15:00,53.91,53.93,53.9,53.93,4662.0,52.3505,52.3699,52.3407,52.3699,4662.0
2021-06-04 13:20:00,53.91,53.91,53.84,53.87,35044.0,52.3505,52.3505,52.2825,52.3116,35044.0
2021-06-04 13:25:00,53.87,53.88,53.86,53.87,6200.0,52.3116,52.3213,52.3019,52.3116,6200.0
2021-06-04 13:30:00,53.86,53.93,53.86,53.92,19684.0,52.3019,52.3699,52.3019,52.3602,19684.0
2021-06-04 13:35:00,53.93,53.93,53.88,53.91,13272.0,52.3699,52.3699,52.3213,52.3505,13272.0
2021-06-04 13:40:00,53.92,54.0,53.92,53.98,84566.0,52.3602,52.4378,52.3602,52.4184,84566.0
2021-06-04 13:45:00,53.98,53.99,53.96,53.98,77482.0,52.4184,52.4281,52.399,52.4184,77482.0
2021-06-04 13:50:00,53.98,53.99,53.95,53.99,35220.0,52.4184,52.4281,52.3893,52.4281,35220.0
2021-06-04 13:55:00,53.99,53.99,53.97,53.99,12260.0,52.4281,52.4281,52.4087,52.4281,12260.0
2021-06-04 14:00:00,53.98,54.02,53.98,54.01,37034.0,52.4184,52.4573,52.4184,52.4476,37034.0
2021-06-04 14:05:00,54.02,54.05,54.02,54.04,41410.0,52.4573,52.4864,52.4573,52.4767,41410.0
2021-06-04 14:10:00,54.06,54.07,54.02,54.03,20032.0,52.4961,52.5058,52.4573,52.467,20032.0
2021-06-04 14:15:00,54.05,54.07,54.02,54.06,29700.0,52.4864,52.5058,52.4573,52.4961,29700.0
2021-06-04 14:20:00,54.04,54.07,54.04,54.04,16088.0,52.4767,52.5058,52.4767,52.4767,16088.0
2021-06-04 14:25:00,54.04,54.08,54.04,54.08,19472.0,52.4767,52.5155,52.4767,52.5155,19472.0
2021-06-04 14:30:00,54.09,54.15,54.08,54.12,84592.0,52.5252,52.5835,52.5155,52.5544,84592.0
2021-06-04 14:35:00,54.12,54.16,54.1,54.16,28428.0,52.5544,52.5932,52.535,52.5932,28428.0
2021-06-04 14:40:00,54.15,54.17,54.13,54.16,14214.0,52.5835,52.6029,52.5641,52.5932,14214.0
2021-06-04 14:45:00,54.16,54.17,54.13,54.15,117324.0,52.5932,52.6029,52.5641,52.5835,117324.0
2021-06-04 14:50:00,54.13,54.15,54.1,54.13,38166.0,52.5641,52.5835,52.535,52.5641,38166.0
2021-06-04 14:55:00,54.13,54.13,54.1,54.11,23062.0,52.5641,52.5641,52.535,52.5447,23062.0
2021-06-04 15:00:00,54.1,54.12,54.08,54.09,18148.0,52.535,52.5544,52.5155,52.5252,18148.0
2021-06-04 15:05:00,54.09,54.1,54.06,54.07,34246.0,52.5252,52.535,52.4961,52.5058,34246.0
2021-06-04 15:10:00,54.07,54.1,54.06,54.07,12606.0,52.5058,52.535,52.4961,52.5058,12606.0
2021-06-04 15:15:00,54.07,54.1,54.06,54.1,17028.0,52.5058,52.535,52.4961,52.535,17028.0
2021-06-04 15:20:00,54.1,54.11,54.08,54.1,24620.0,52.535,52.5447,52.5155,52.535,24620.0
2021-06-04 15:25:00,54.1,54.11,54.07,54.1,48658.0,52.535,52.5447,52.5058,52.535,48658.0
2021-06-04 15:30:00,54.1,54.11,54.06,54.11,95938.0,52.535,52.5447,52.4961,52.5447,95938.0
2021-06-04 15:35:00,54.1,54.13,54.08,54.09,102266.0,52.535,52.5641,52.5155,52.5252,102266.0
2021-06-04 15:40:00,54.08,54.16,54.06,54.16,151410.0,52.5155,52.5932,52.4961,52.5932,151410.0
2021-06-04 15:45:00,54.16,54.2,54.15,54.17,60938.0,52.5932,52.6321,52.5835,52.6029,60938.0
2021-06-04 15:50:00,54.18,54.27,54.17,54.23,366504.0,52.6126,52.7,52.6029,52.6612,366504.0
2021-06-04 15:55:00,54.22,54.23,54.1,54.13,370772.0,52.6515,52.6612,52.535,52.5641,370772.0
2021-06-07 09:30:00,54.13,54.19,54.09,54.14,183166.0,52.5641,52.6224,52.5252,52.5738,183166.0
2021-06-07 09:35:00,54.15,54.22,54.1,54.12,93912.0,52.5835,52.6515,52.535,52.5544,93912.0
2021-06-07 09:40:00,54.13,54.17,54.06,54.13,66030.0,52.5641,52.6029,52.4961,52.5641,66030.0
2021-06-07 09:45:00,54.12,54.14,54.06,54.14,51912.0,52.5544,52.5738,52.4961,52.5738,51912.0
2021-06-07 09:50:00,54.12,54.14,53.9,53.94,81594.0,52.5544,52.5738,52.3407,52.3796,81594.0
2021-06-07 09:55:00,53.94,54.02,53.94,53.99,21334.0,52.3796,52.4573,52.3796,52.4281,21334.0
2021-06-07 10:00:00,53.99,53.99,53.82,53.85,103062.0,52.4281,52.4281,52.2631,52.2922,103062.0
2021-06-07 10:05:00,53.83,53.93,53.83,53.87,23242.0,52.2728,52.3699,52.2728,52.3116,23242.0
2021-06-07 10:10:00,53.86,53.9,53.79,53.81,69832.0,52.3019,52.3407,52.2339,52.2533,69832.0
2021-06-07 10:15:00,53.81,53.81,53.72,53.73,55592.0,52.2533,52.2533,52.1659,52.1757,55592.0
2021-06-07 10:20:00,53.72,53.84,53.72,53.81,49824.0,52.1659,52.2825,52.1659,52.2533,49824.0
2021-06-07 10:25:00,53.83,53.86,53.77,53.77,42370.0,52.2728,52.3019,52.2145,52.2145,42370.0
2021-06-07 10:30:00,53.79,53.79,53.72,53.73,32790.0,52.2339,52.2339,52.1659,52.1757,32790.0
2021-06-07 10:35:00,53.72,53.8,53.72,53.74,28520.0,52.1659,52.2436,52.1659,52.1854,28520.0
2021-06-07 10:40:00,53.75,53.77,53.73,53.75,37446.0,52.1951,52.2145,52.1757,52.1951,37446.0
2021-06-07 10:45:00,53.74,53.75,53.65,53.68,78110.0,52.1854,52.1951,52.098,52.1271,78110.0
2021-06-07 10:50:00,53.71,53.76,53.68,53.74,49052.0,52.1562,52.2048,52.1271,52.1854,49052.0
2021-06-07 10:55:00,53.74,53.82,53.74,53.81,123242.0,52.1854,52.2631,52.1854,52.2533,123242.0
2021-06-07 11:00:00,53.82,53.84,53.76,53.77,46860.0,52.2631,52.2825,52.2048,52.2145,46860.0
2021-06-07 11:05:00,53.77,53.82,53.76,53.81,48404.0,52.2145,52.2631,52.2048,52.2533,48404.0
2021-06-07 11:10:00,53.79,53.88,53.79,53.85,35084.0,52.2339,52.3213,52.2339,52.2922,35084.0
2021-06-07 11:15:00,53.85,53.88,53.83,53.87,18494.0,52.2922,52.3213,52.2728,52.3116,18494.0
2021-06-07 11:20:00,53.85,53.88,53.75,53.78,51108.0,52.2922,52.3213,52.1951,52.2242,51108.0
2021-06-07 11:25:00,53.78,53.79,53.71,53.72,20724.0,52.2242,52.2339,52.1562,52.1659,20724.0
2021-06-07 11:30:00,53.71,53.72,53.65,53.67,61164.0,52.1562,52.1659,52.098,52.1174,61164.0
2021-06-07 11:35:00,53.69,53.7,53.65,53.66,21996.0,52.1368,52.1465,52.098,52.1077,21996.0
2021-06-07 11:40:00,53.67,53.69,53.63,53.67,34474.0,52.1174,52.1368,52.0786,52.1174,34474.0
2021-06-07 11:45:00,53.67,53.71,53.65,53.65,32668.0,52.1174,52.1562,52.098,52.098,32668.0
2021-06-07 11:50:00,53.67,53.69,53.64,53.67,30296.0,52.1174,52.1368,52.0883,52.1174,30296.0
2021-06-07 11:55:00,53.66,53.74,53.66,53.73,28626.0,52.1077,52.1854,52.1077,52.1757,28626.0
2021-06-07 12:00:00,53.73,53.78,53.71,53.75,34924.0,52.1757,52.2242,52.1562,52.1951,34924.0
2021-06-07 12:05:00,53.77,53.82,53.77,53.8,57214.0,52.2145,52.2631,52.2145,52.2436,57214.0
2021-06-07 12:10:00,53.8,53.85,53.8,53.84,15726.0,52.2436,52.2922,52.2436,52.2825,15726.0
2021-06-07 12:15:00,53.84,53.84,53.79,53.8,17834.0,52.2825,52.2825,52.2339,52.2436,17834.0
2021-06-07 12:20:00,53.79,53.81,53.79,53.79,10942.0,52.2339,52.2533,52.2339,52.2339,10942.0
2021-06-07 12:25:00,53.78,53.78,53.73,53.74,14880.0,52.2242,52.2242,52.1757,52.1854,14880.0
2021-06-07 12:30:00,53.74,53.77,53.72,53.76,6466.0,52.1854,52.2145,52.1659,52.2048,6466.0
2021-06-07 12:35:00,53.74,53.77,53.74,53.77,2400.0,52.1854,52.2145,52.1854,52.2145,2400.0
2021-06-07 12:40:00,53.79,53.81,53.77,53.81,16344.0,52.2339,52.2533,52.2145,52.2533,16344.0
2021-06-07 12:45:00,53.79,53.81,53.77,53.81,8442.0,52.2339,52.2533,52.2145,52.2533,8442.0
2021-06-07 12:50:00,53.8,53.83,53.8,53.82,4932.0,52.2436,52.2728,52.2436,52.2631,4932.0
2021-06-07 12:55:00,53.82,53.83,53.8,53.8,12196.0,52.2631,52.2728,52.2436,52.2436,12196.0
2021-06-07 13:00:00,53.8,53.83,53.78,53.8,5526.0,52.2436,52.2728,52.2242,52.2436,5526.0
2021-06-07 13:05:00,53.79,53.8,53.74,53.76,8422.0,52.2339,52.2436,52.1854,52.2048,8422.0
2021-06-07 13:10:00,53.78,53.78,53.69,53.73,47720.0,52.2242,52.2242,52.1368,52.1757,47720.0
2021-06-07 13:15:00,53.74,53.77,53.71,53.76,12636.0,52.1854,52.2145,52.1562,52.2048,12636.0
2021-06-07 13:20:00,53.77,53.79,53.77,53.77,42184.0,52.2145,52.2339,52.2145,52.2145,42184.0
2021-06-07 13:25:00,53.77,53.77,53.71,53.72,25452.0,52.2145,52.2145,52.1562,52.1659,25452.0
2021-06-07 13:30:00,53.73,53.77,53.72,53.75,66742.0,52.1757,52.2145,52.1659,52.1951,66742.0
2021-06-07 13:35:00,53.76,53.76,53.7,53.74,26640.0,52.2048,52.2048,52.1465,52.1854,26640.0
2021-06-07 13:40:00,53.72,53.72,53.68,53.69,28350.0,52.1659,52.1659,52.1271,52.1368,28350.0
2021-06-07 13:45:00,53.69,53.7,53.61,53.67,26736.0,52.1368,52.1465,52.0591,52.1174,26736.0
2021-06-07 13:50:00,53.67,53.69,53.66,53.69,12320.0,52.1174,52.1368,52.1077,52.1368,12320.0
2021-06-07 13:55:00,53.68,53.68,53.63,53.63,27368.0,52.1271,52.1271,52.0786,52.0786,27368.0
2021-06-07 14:00:00,53.62,53.66,53.61,53.65,24020.0,52.0688,52.1077,52.0591,52.098,24020.0
2021-06-07 14:05:00,53.64,53.72,53.63,53.72,26174.0,52.0883,52.1659,52.0786,52.1659,26174.0
2021-06-07 14:10:00,53.72,53.73,53.7,53.72,31600.0,52.1659,52.1757,52.1465,52.1659,31600.0
2021-06-07 14:15:00,53.71,53.74,53.7,53.7,21400.0,52.1562,52.1854,52.1465,52.1465,21400.0
2021-06-07 14:20:00,53.7,53.74,53.7,53.7,21480.0,52.1465,52.1854,52.1465,52.1465,21480.0
2021-06-07 14:25:00,53.69,53.74,53.69,53.72,8200.0,52.1368,52.1854,52.1368,52.1659,8200.0
2021-06-07 14:30:00,53.72,53.75,53.71,53.73,16040.0,52.1659,52.1951,52.1562,52.1757,16040.0
2021-06-07 14:35:00,53.74,53.77,53.73,53.77,28890.0,52.1854,52.2145,52.1757,52.2145,28890.0
2021-06-07 14:40:00,53.76,53.79,53.75,53.77,27062.0,52.2048,52.2339,52.1951,52.2145,27062.0
2021-06-07 14:45:00,53.77,53.78,53.74,53.76,24634.0,52.2145,52.2242,52.1854,52.2048,24634.0
2021-06-07 14:50:00,53.77,53.82,53.77,53.81,49616.0,52.2145,52.2631,52.2145,52.2533,49616.0
2021-06-07 14:55:00,53.81,53.9,53.8,53.85,90258.0,52.2533,52.3407,52.2436,52.2922,90258.0
2021-06-07 15:00:00,53.85,53.91,53.84,53.91,43630.0,52.2922,52.3505,52.2825,52.3505,43630.0
2021-06-07 15:05:00,53.92,53.94,53.89,53.92,18356.0,52.3602,52.3796,52.331,52.3602,18356.0
2021-06-07 15:10:00,53.93,53.95,53.9,53.93,34752.0,52.3699,52.3893,52.3407,52.3699,34752.0
2021-06-07 15:15:00,53.93,53.97,53.92,53.97,29142.0,52.3699,52.4087,52.3602,52.4087,29142.0
2021-06-07 15:20:00,53.97,54.01,53.96,54.0,36744.0,52.4087,52.4476,52.399,52.4378,36744.0
2021-06-07 15:25:00,54.0,54.01,53.98,54.0,32002.0,52.4378,52.4476,52.4184,52.4378,32002.0
2021-06-07 15:30:00,54.0,54.01,53.95,53.96,42676.0,52.4378,52.4476,52.3893,52.399,42676.0
2021-06-07 15:35:00,53.95,53.96,53.87,53.87,60346.0,52.3893,52.399,52.3116,52.3116,60346.0
2021-06-07 15:40:00,53.87,53.94,53.85,53.86,45126.0,52.3116,52.3796,52.2922,52.3019,45126.0
2021-06-07 15:45:00,53.86,53.9,53.84,53.88,42966.0,52.3019,52.3407,52.2825,52.3213,42966.0
2021-06-07 15:50:00,53.89,54.05,53.89,54.02,86392.0,52.331,52.4864,52.331,52.4573,86392.0
2021-06-07 15:55:00,54.02,54.07,54.0,54.02,173810.0,52.4573,52.5058,52.4378,52.4573,173810.0
2021-06-08 09:30:00,54.4,54.4,54.19,54.22,183316.0,52.8263,52.8263,52.6224,52.6515,183316.0
2021-06-08 09:35:00,54.23,54.23,54.13,54.2,83454.0,52.6612,52.6612,52.5641,52.6321,83454.0
2021-06-08 09:40:00,54.2,54.25,54.17,54.2,119648.0,52.6321,52.6806,52.6029,52.6321,119648.0
2021-06-08 09:45:00,54.21,54.27,54.08,54.1,131194.0,52.6418,52.7,52.5155,52.535,131194.0
2021-06-08 09:50:00,54.1,54.1,53.83,53.85,172178.0,52.535,52.535,52.2728,52.2922,172178.0
2021-06-08 09:55:00,53.86,53.91,53.79,53.81,76396.0,52.3019,52.3505,52.2339,52.2533,76396.0
2021-06-08 10:00:00,53.82,53.94,53.74,53.9,60532.0,52.2631,52.3796,52.1854,52.3407,60532.0
2021-06-08 10:05:00,53.89,53.96,53.87,53.95,29908.0,52.331,52.399,52.3116,52.3893,29908.0
2021-06-08 10:10:00,53.94,54.01,53.94,53.97,31936.0,52.3796,52.4476,52.3796,52.4087,31936.0
2021-06-08 10:15:00,53.98,53.98,53.88,53.92,43158.0,52.4184,52.4184,52.3213,52.3602,43158.0
2021-06-08 10:20:00,53.94,53.96,53.85,53.86,17176.0,52.3796,52.399,52.2922,52.3019,17176.0
2021-06-08 10:25:00,53.85,53.92,53.82,53.87,27352.0,52.2922,52.3602,52.2631,52.3116,27352.0
2021-06-08 10:30:00,53.87,53.88,53.77,53.81,35344.0,52.3116,52.3213,52.2145,52.2533,35344.0
2021-06-08 10:35:00,53.81,53.84,53.77,53.81,39420.0,52.2533,52.2825,52.2145,52.2533,39420.0
2021-06-08 10:40:00,53.82,53.97,53.82,53.95,62958.0,52.2631,52.4087,52.2631,52.3893,62958.0
2021-06-08 10:45:00,53.95,53.99,53.92,53.93,59946.0,52.3893,52.4281,52.3602,52.3699,59946.0
2021-06-08 10:50:00,53.93,54.0,53.88,53.89,28924.0,52.3699,52.4378,52.3213,52.331,28924.0
2021-06-08 10:55:00,53.87,53.89,53.82,53.85,27100.0,52.3116,52.331,52.2631,52.2922,27100.0
2021-06-08 11:00:00,53.87,53.99,53.84,53.84,30544.0,52.3116,52.4281,52.2825,52.2825,30544.0
2021-06-08 11:05:00,53.87,54.0,53.84,53.98,24090.0,52.3116,52.4378,52.2825,52.4184,24090.0
2021-06-08 11:10:00,53.96,53.97,53.7,53.7,66984.0,52.399,52.4087,52.1465,52.1465,66984.0
2021-06-08 11:15:00,53.7,53.76,53.54,53.55,62994.0,52.1465,52.2048,51.9912,52.0009,62994.0
2021-06-08 11:20:00,53.54,53.55,53.27,53.38,119560.0,51.9912,52.0009,51.729,51.8358,119560.0
2021-06-08 11:25:00,53.4,53.54,53.31,53.52,124272.0,51.8552,51.9912,51.7678,51.9717,124272.0
2021-06-08 11:30:00,53.52,53.63,53.52,53.6,46156.0,51.9717,52.0786,51.9717,52.0494,46156.0
2021-06-08 11:35:00,53.6,53.63,53.51,53.63,108280.0,52.0494,52.0786,51.962,52.0786,108280.0
2021-06-08 11:40:00,53.62,53.87,53.55,53.86,81950.0,52.0688,52.3116,52.0009,52.3019,81950.0
2021-06-08 11:45:00,53.87,53.92,53.87,53.88,28082.0,52.3116,52.3602,52.3116,52.3213,28082.0
2021-06-08 11:50:00,53.88,53.93,53.82,53.88,50758.0,52.3213,52.3699,52.2631,52.3213,50758.0
2021-06-08 11:55:00,53.88,53.97,53.88,53.93,16200.0,52.3213,52.4087,52.3213,52.3699,16200.0
2021-06-08 12:00:00,53.92,53.98,53.9,53.97,21688.0,52.3602,52.4184,52.3407,52.4087,21688.0
2021-06-08 12:05:00,53.99,54.06,53.97,54.05,38528.0,52.4281,52.4961,52.4087,52.4864,38528.0
2021-06-08 12:10:00,54.02,54.07,53.99,54.07,32454.0,52.4573,52.5058,52.4281,52.5058,32454.0
2021-06-08 12:15:00,54.08,54.09,54.05,54.07,15234.0,52.5155,52.5252,52.4864,52.5058,15234.0
2021-06-08 12:20:00,54.08,54.08,54.0,54.02,18650.0,52.5155,52.5155,52.4378,52.4573,18650.0
2021-06-08 12:25:00,54.03,54.1,53.97,54.09,43692.0,52.467,52.535,52.4087,52.5252,43692.0
2021-06-08 12:30:00,54.08,54.16,54.08,54.14,68886.0,52.5155,52.5932,52.5155,52.5738,68886.0
2021-06-08 12:35:00,54.13,54.15,54.08,54.09,41304.0,52.5641,52.5835,52.5155,52.5252,41304.0
2021-06-08 12:40:00,54.09,54.12,54.08,54.11,27850.0,52.5252,52.5544,52.5155,52.5447,27850.0
2021-06-08 12:45:00,54.11,54.12,54.05,54.12,32814.0,52.5447,52.5544,52.4864,52.5544,32814.0
2021-06-08 12:50:00,54.13,54.15,54.1,54.11,24692.0,52.5641,52.5835,52.535,52.5447,24692.0
2021-06-08 12:55:00,54.1,54.14,54.09,54.13,38954.0,52.535,52.5738,52.5252,52.5641,38954.0
2021-06-08 13:00:00,54.13,54.15,54.1,54.14,17082.0,52.5641,52.5835,52.535,52.5738,17082.0
2021-06-08 13:05:00,54.12,54.15,54.11,54.15,7256.0,52.5544,52.5835,52.5447,52.5835,7256.0
2021-06-08 13:10:00,54.14,54.15,54.07,54.07,41044.0,52.5738,52.5835,52.5058,52.5058,41044.0
2021-06-08 13:15:00,54.08,54.1,54.04,54.05,34166.0,52.5155,52.535,52.4767,52.4864,34166.0
2021-06-08 13:20:00,54.06,54.1,54.05,54.06,29148.0,52.4961,52.535,52.4864,52.4961,29148.0
2021-06-08 13:25:00,54.05,54.07,54.01,54.01,28180.0,52.4864,52.5058,52.4476,52.4476,28180.0
2021-06-08 13:30:00,54.0,54.08,53.99,54.05,40080.0,52.4378,52.5155,52.4281,52.4864,40080.0
2021-06-08 13:35:00,54.05,54.09,54.05,54.08,18904.0,52.4864,52.5252,52.4864,52.5155,18904.0
2021-06-08 13:40:00,54.07,54.16,54.06,54.15,44206.0,52.5058,52.5932,52.4961,52.5835,44206.0
2021-06-08 13:45:00,54.13,54.15,54.08,54.09,20968.0,52.5641,52.5835,52.5155,52.5252,20968.0
2021-06-08 13:50:00,54.08,54.11,54.01,54.02,20282.0,52.5155,52.5447,52.4476,52.4573,20282.0
2021-06-08 13:55:00,54.02,54.02,53.99,54.01,23990.0,52.4573,52.4573,52.4281,52.4476,23990.0
2021-06-08 14:00:00,54.0,54.05,53.98,54.04,58360.0,52.4378,52.4864,52.4184,52.4767,58360.0
2021-06-08 14:05:00,54.04,54.09,54.04,54.08,42066.0,52.4767,52.5252,52.4767,52.5155,42066.0
2021-06-08 14:10:00,54.07,54.1,54.04,54.04,16188.0,52.5058,52.535,52.4767,52.4767,16188.0
2021-06-08 14:15:00,54.05,54.09,54.02,54.05,26426.0,52.4864,52.5252,52.4573,52.4864,26426.0
2021-06-08 14:20:00,54.05,54.1,54.02,54.1,27352.0,52.4864,52.535,52.4573,52.535,27352.0
2021-06-08 14:25:00,54.1,54.14,54.09,54.13,47408.0,52.535,52.5738,52.5252,52.5641,47408.0
2021-06-08 14:30:00,54.13,54.16,54.1,54.12,23920.0,52.5641,52.5932,52.535,52.5544,23920.0
2021-06-08 14:35:00,54.12,54.12,54.09,54.1,15154.0,52.5544,52.5544,52.5252,52.535,15154.0
2021-06-08 14:40:00,54.09,54.12,54.07,54.09,23994.0,52.5252,52.5544,52.5058,52.5252,23994.0
2021-06-08 14:45:00,54.09,54.13,54.06,54.13,40998.0,52.5252,52.5641,52.4961,52.5641,40998.0
2021-06-08 14:50:00,54.13,54.13,54.1,54.12,8802.0,52.5641,52.5641,52.535,52.5544,8802.0
2021-06-08 14:55:00,54.13,54.22,54.13,54.2,74016.0,52.5641,52.6515,52.5641,52.6321,74016.0
2021-06-08 15:00:00,54.21,54.26,54.2,54.24,56156.0,52.6418,52.6903,52.6321,52.6709,56156.0
2021-06-08 15:05:00,54.24,54.24,54.19,54.23,60688.0,52.6709,52.6709,52.6224,52.6612,60688.0
2021-06-08 15:10:00,54.24,54.26,54.2,54.24,29474.0,52.6709,52.6903,52.6321,52.6709,29474.0
2021-06-08 15:15:00,54.24,54.25,54.21,54.24,20540.0,52.6709,52.6806,52.6418,52.6709,20540.0
2021-06-08 15:20:00,54.25,54.27,54.17,54.19,43998.0,52.6806,52.7,52.6029,52.6224,43998.0
2021-06-08 15:25:00,54.19,54.21,54.15,54.19,15536.0,52.6224,52.6418,52.5835,52.6224,15536.0
2021-06-08 15:30:00,54.18,54.21,54.15,54.16,44520.0,52.6126,52.6418,52.5835,52.5932,44520.0
2021-06-08 15:35:00,54.15,54.19,54.13,54.14,27480.0,52.5835,52.6224,52.5641,52.5738,27480.0
2021-06-08 15:40:00,54.15,54.17,54.1,54.15,40764.0,52.5835,52.6029,52.535,52.5835,40764.0
2021-06-08 15:45:00,54.13,54.13,54.07,54.08,42202.0,52.5641,52.5641,52.5058,52.5155,42202.0
2021-06-08 15:50:00,54.09,54.19,54.08,54.13,59272.0,52.5252,52.6224,52.5155,52.5641,59272.0
2021-06-08 15:55:00,54.13,54.13,54.01,54.02,182488.0,52.5641,52.5641,52.4476,52.4573,182488.0
2021-06-09 09:30:00,54.38,54.39,54.24,54.25,138818.0,52.8069,52.8166,52.6709,52.6806,138818.0
2021-06-09 09:35:00,54.24,54.34,54.19,54.19,85122.0,52.6709,52.768,52.6224,52.6224,85122.0
2021-06-09 09:40:00,54.19,54.27,54.11,54.24,60450.0,52.6224,52.7,52.5447,52.6709,60450.0
2021-06-09 09:45:00,54.25,54.38,54.17,54.18,217648.0,52.6806,52.8069,52.6029,52.6126,217648.0
2021-06-09 09:50:00,54.18,54.19,54.08,54.15,83566.0,52.6126,52.6224,52.5155,52.5835,83566.0
2021-06-09 09:55:00,54.16,54.24,54.16,54.23,51774.0,52.5932,52.6709,52.5932,52.6612,51774.0
2021-06-09 10:00:00,54.24,54.29,54.15,54.16,110026.0,52.6709,52.7195,52.5835,52.5932,110026.0
2021-06-09 10:05:00,54.17,54.21,54.12,54.12,42886.0,52.6029,52.6418,52.5544,52.5544,42886.0
2021-06-09 10:10:00,54.13,54.15,54.09,54.11,91442.0,52.5641,52.5835,52.5252,52.5447,91442.0
2021-06-09 10:15:00,54.1,54.18,54.05,54.18,85954.0,52.535,52.6126,52.4864,52.6126,85954.0
2021-06-09 10:20:00,54.17,54.23,54.12,54.18,78210.0,52.6029,52.6612,52.5544,52.6126,78210.0
2021-06-09 10:25:00,54.16,54.26,54.16,54.26,25850.0,52.5932,52.6903,52.5932,52.6903,25850.0
2021-06-09 10:30:00,54.26,54.28,54.23,54.24,85130.0,52.6903,52.7097,52.6612,52.6709,85130.0
2021-06-09 10:35:00,54.26,54.27,54.2,54.27,25010.0,52.6903,52.7,52.6321,52.7,25010.0
2021-06-09 10:40:00,54.27,54.31,54.23,54.27,80388.0,52.7,52.7389,52.6612,52.7,80388.0
2021-06-09 10:45:00,54.28,54.33,54.21,54.24,57728.0,52.7097,52.7583,52.6418,52.6709,57728.0
2021-06-09 10:50:00,54.26,54.26,54.19,54.24,67578.0,52.6903,52.6903,52.6224,52.6709,67578.0
2021-06-09 10:55:00,54.24,54.29,54.23,54.25,23928.0,52.6709,52.7195,52.6612,52.6806,23928.0
2021-06-09 11:00:00,54.23,54.32,54.23,54.3,29380.0,52.6612,52.7486,52.6612,52.7292,29380.0
2021-06-09 11:05:00,54.31,54.31,54.27,54.29,58496.0,52.7389,52.7389,52.7,52.7195,58496.0
2021-06-09 11:10:00,54.3,54.31,54.26,54.27,16078.0,52.7292,52.7389,52.6903,52.7,16078.0
2021-06-09 11:15:00,54.25,54.33,54.24,54.32,18490.0,52.6806,52.7583,52.6709,52.7486,18490.0
2021-06-09 11:20:00,54.32,54.34,54.27,54.28,17158.0,52.7486,52.768,52.7,52.7097,17158.0
2021-06-09 11:25:00,54.29,54.29,54.23,54.28,43708.0,52.7195,52.7195,52.6612,52.7097,43708.0
2021-06-09 11:30:00,54.24,54.24,54.18,54.21,76330.0,52.6709,52.6709,52.6126,52.6418,76330.0
2021-06-09 11:35:00,54.21,54.21,54.16,54.21,36880.0,52.6418,52.6418,52.5932,52.6418,36880.0
2021-06-09 11:40:00,54.2,54.22,54.19,54.2,21672.0,52.6321,52.6515,52.6224,52.6321,21672.0
2021-06-09 11:45:00,54.19,54.23,54.18,54.2,22534.0,52.6224,52.6612,52.6126,52.6321,22534.0
2021-06-09 11:50:00,54.21,54.21,54.1,54.1,30934.0,52.6418,52.6418,52.535,52.535,30934.0
2021-06-09 11:55:00,54.12,54.13,53.99,54.1,121184.0,52.5544,52.5641,52.4281,52.535,121184.0
2021-06-09 12:00:00,54.1,54.13,54.07,54.11,18412.0,52.535,52.5641,52.5058,52.5447,18412.0
2021-06-09 12:05:00,54.12,54.13,54.08,54.13,40660.0,52.5544,52.5641,52.5155,52.5641,40660.0
2021-06-09 12:10:00,54.12,54.13,54.09,54.12,19300.0,52.5544,52.5641,52.5252,52.5544,19300.0
2021-06-09 12:15:00,54.12,54.12,54.07,54.1,18722.0,52.5544,52.5544,52.5058,52.535,18722.0
2021-06-09 12:20:00,54.1,54.15,54.1,54.15,17090.0,52.535,52.5835,52.535,52.5835,17090.0
2021-06-09 12:25:00,54.13,54.17,54.13,54.17,7470.0,52.5641,52.6029,52.5641,52.6029,7470.0
2021-06-09 12:30:00,54.17,54.19,54.16,54.19,9086.0,52.6029,52.6224,52.5932,52.6224,9086.0
2021-06-09 12:35:00,54.18,54.21,54.17,54.2,29620.0,52.6126,52.6418,52.6029,52.6321,29620.0
2021-06-09 12:40:00,54.21,54.21,54.19,54.19,15284.0,52.6418,52.6418,52.6224,52.6224,15284.0
2021-06-09 12:45:00,54.19,54.2,54.17,54.18,10396.0,52.6224,52.6321,52.6029,52.6126,10396.0
2021-06-09 12:50:00,54.18,54.22,54.17,54.2,20930.0,52.6126,52.6515,52.6029,52.6321,20930.0
2021-06-09 12:55:00,54.19,54.21,54.19,54.2,70582.0,52.6224,52.6418,52.6224,52.6321,70582.0
2021-06-09 13:00:00,54.2,54.25,54.2,54.23,14678.0,52.6321,52.6806,52.6321,52.6612,14678.0
2021-06-09 13:05:00,54.23,54.24,54.19,54.23,10502.0,52.6612,52.6709,52.6224,52.6612,10502.0
2021-06-09 13:10:00,54.22,54.22,54.18,54.18,19022.0,52.6515,52.6515,52.6126,52.6126,19022.0
2021-06-09 13:15:00,54.18,54.27,54.17,54.23,44016.0,52.6126,52.7,52.6029,52.6612,44016.0
2021-06-09 13:20:00,54.25,54.29,54.25,54.26,26788.0,52.6806,52.7195,52.6806,52.6903,26788.0
2021-06-09 13:25:00,54.26,54.26,54.24,54.24,24864.0,52.6903,52.6903,52.6709,52.6709,24864.0
2021-06-09 13:30:00,54.22,54.26,54.2,54.26,24638.0,52.6515,52.6903,52.6321,52.6903,24638.0
2021-06-09 13:35:00,54.25,54.26,54.17,54.2,152984.0,52.6806,52.6903,52.6029,52.6321,152984.0
2021-06-09 13:40:00,54.19,54.19,54.12,54.16,52246.0,52.6224,52.6224,52.5544,52.5932,52246.0
2021-06-09 13:45:00,54.16,54.19,54.15,54.17,36150.0,52.5932,52.6224,52.5835,52.6029,36150.0
2021-06-09 13:50:00,54.19,54.21,54.17,54.19,41594.0,52.6224,52.6418,52.6029,52.6224,41594.0
2021-06-09 13:55:00,54.19,54.23,54.15,54.17,43668.0,52.6224,52.6612,52.5835,52.6029,43668.0
2021-06-09 14:00:00,54.17,54.23,54.17,54.2,23088.0,52.6029,52.6612,52.6029,52.6321,23088.0
2021-06-09 14:05:00,54.2,54.21,54.12,54.13,17600.0,52.6321,52.6418,52.5544,52.5641,17600.0
2021-06-09 14:10:00,54.13,54.17,54.13,54.16,9700.0,52.5641,52.6029,52.5641,52.5932,9700.0
2021-06-09 14:15:00,54.14,54.17,54.12,54.14,29070.0,52.5738,52.6029,52.5544,52.5738,29070.0
2021-06-09 14:20:00,54.13,54.18,54.12,54.16,16056.0,52.5641,52.6126,52.5544,52.5932,16056.0
2021-06-09 14:25:00,54.15,54.24,54.15,54.23,46536.0,52.5835,52.6709,52.5835,52.6612,46536.0
2021-06-09 14:30:00,54.22,54.25,54.21,54.22,40918.0,52.6515,52.6806,52.6418,52.6515,40918.0
2021-06-09 14:35:00,54.23,54.23,54.15,54.16,37776.0,52.6612,52.6612,52.5835,52.5932,37776.0
2021-06-09 14:40:00,54.15,54.17,54.12,54.12,19672.0,52.5835,52.6029,52.5544,52.5544,19672.0
2021-06-09 14:45:00,54.13,54.14,54.08,54.08,72654.0,52.5641,52.5738,52.5155,52.5155,72654.0
2021-06-09 14:50:00,54.08,54.1,54.06,54.08,26424.0,52.5155,52.535,52.4961,52.5155,26424.0
2021-06-09 14:55:00,54.08,54.12,54.06,54.08,30022.0,52.5155,52.5544,52.4961,52.5155,30022.0
2021-06-09 15:00:00,54.07,54.08,54.02,54.04,49400.0,52.5058,52.5155,52.4573,52.4767,49400.0
2021-06-09 15:05:00,54.04,54.07,54.01,54.02,48482.0,52.4767,52.5058,52.4476,52.4573,48482.0
2021-06-09 15:10:00,54.02,54.06,54.01,54.02,53728.0,52.4573,52.4961,52.4476,52.4573,53728.0
2021-06-09 15:15:00,54.03,54.07,54.02,54.04,24208.0,52.467,52.5058,52.4573,52.4767,24208.0
2021-06-09 15:20:00,54.02,54.05,53.95,53.96,48220.0,52.4573,52.4864,52.3893,52.399,48220.0
2021-06-09 15:25:00,53.97,53.97,53.85,53.85,102204.0,52.4087,52.4087,52.2922,52.2922,102204.0
2021-06-09 15:30:00,53.84,53.93,53.81,53.9,50740.0,52.2825,52.3699,52.2533,52.3407,50740.0
2021-06-09 15:35:00,53.89,53.9,53.85,53.87,28632.0,52.331,52.3407,52.2922,52.3116,28632.0
2021-06-09 15:40:00,53.88,53.88,53.76,53.77,39070.0,52.3213,52.3213,52.2048,52.2145,39070.0
2021-06-09 15:45:00,53.76,53.85,53.76,53.79,48146.0,52.2048,52.2922,52.2048,52.2339,48146.0
2021-06-09 15:50:00,53.79,53.88,53.74,53.82,107596.0,52.2339,52.3213,52.1854,52.2631,107596.0
2021-06-09 15:55:00,53.81,53.85,53.68,53.76,206270.0,52.2533,52.2922,52.1271,52.2048,206270.0
2021-06-10 09:30:00,54.3,54.6,54.26,54.57,155526.0,52.7292,53.0205,52.6903,52.9914,155526.0
2021-06-10 09:35:00,54.57,54.8,54.57,54.79,181232.0,52.9914,53.2147,52.9914,53.205,181232.0
2021-06-10 09:40:00,54.8,54.87,54.68,54.71,159356.0,53.2147,53.2827,53.0982,53.1273,159356.0
2021-06-10 09:45:00,54.73,54.83,54.73,54.8,129342.0,53.1467,53.2438,53.1467,53.2147,129342.0
2021-06-10 09:50:00,54.8,54.87,54.77,54.87,120100.0,53.2147,53.2827,53.1856,53.2827,120100.0
2021-06-10 09:55:00,54.87,54.88,54.74,54.78,122378.0,53.2827,53.2924,53.1564,53.1953,122378.0
2021-06-10 10:00:00,54.78,54.91,54.78,54.84,65846.0,53.1953,53.3215,53.1953,53.2535,65846.0
2021-06-10 10:05:00,54.85,54.85,54.69,54.69,32340.0,53.2633,53.2633,53.1079,53.1079,32340.0
2021-06-10 10:10:00,54.71,54.71,54.57,54.58,121598.0,53.1273,53.1273,52.9914,53.0011,121598.0
2021-06-10 10:15:00,54.6,54.69,54.6,54.66,40116.0,53.0205,53.1079,53.0205,53.0788,40116.0
2021-06-10 10:20:00,54.67,54.67,54.53,54.6,66462.0,53.0885,53.0885,52.9525,53.0205,66462.0
2021-06-10 10:25:00,54.6,54.63,54.55,54.58,43082.0,53.0205,53.0496,52.9719,53.0011,43082.0
2021-06-10 10:30:00,54.59,54.63,54.54,54.55,49576.0,53.0108,53.0496,52.9622,52.9719,49576.0
2021-06-10 10:35:00,54.55,54.58,54.35,54.37,187450.0,52.9719,53.0011,52.7777,52.7971,187450.0
2021-06-10 10:40:00,54.35,54.38,54.29,54.3,76474.0,52.7777,52.8069,52.7195,52.7292,76474.0
2021-06-10 10:45:00,54.27,54.27,54.02,54.04,174082.0,52.7,52.7,52.4573,52.4767,174082.0
2021-06-10 10:50:00,54.02,54.08,53.81,53.81,96620.0,52.4573,52.5155,52.2533,52.2533,96620.0
2021-06-10 10:55:00,53.81,54.09,53.74,54.09,102204.0,52.2533,52.5252,52.1854,52.5252,102204.0
2021-06-10 11:00:00,54.09,54.14,53.96,54.11,149356.0,52.5252,52.5738,52.399,52.5447,149356.0
2021-06-10 11:05:00,54.07,54.16,53.99,54.15,68816.0,52.5058,52.5932,52.4281,52.5835,68816.0
2021-06-10 11:10:00,54.16,54.21,54.12,54.2,43944.0,52.5932,52.6418,52.5544,52.6321,43944.0
2021-06-10 11:15:00,54.18,54.27,54.18,54.27,41144.0,52.6126,52.7,52.6126,52.7,41144.0
2021-06-10 11:20:00,54.25,54.33,54.23,54.33,42846.0,52.6806,52.7583,52.6612,52.7583,42846.0
2021-06-10 11:25:00,54.33,54.38,54.32,54.37,45662.0,52.7583,52.8069,52.7486,52.7971,45662.0
2021-06-10 11:30:00,54.37,54.41,54.37,54.38,37936.0,52.7971,52.836,52.7971,52.8069,37936.0
2021-06-10 11:35:00,54.38,54.46,54.38,54.42,46250.0,52.8069,52.8845,52.8069,52.8457,46250.0
2021-06-10 11:40:00,54.43,54.44,54.24,54.35,59626.0,52.8554,52.8651,52.6709,52.7777,59626.0
2021-06-10 11:45:00,54.38,54.47,54.35,54.45,24684.0,52.8069,52.8943,52.7777,52.8748,24684.0
2021-06-10 11:50:00,54.47,54.49,54.4,54.41,24202.0,52.8943,52.9137,52.8263,52.836,24202.0
2021-06-10 11:55:00,54.44,54.48,54.44,54.46,17862.0,52.8651,52.904,52.8651,52.8845,17862.0
2021-06-10 12:00:00,54.48,54.52,54.44,54.49,20844.0,52.904,52.9428,52.8651,52.9137,20844.0
2021-06-10 12:05:00,54.49,54.52,54.35,54.41,44984.0,52.9137,52.9428,52.7777,52.836,44984.0
2021-06-10 12:10:00,54.43,54.46,54.35,54.4,36426.0,52.8554,52.8845,52.7777,52.8263,36426.0
2021-06-10 12:15:00,54.38,54.48,54.38,54.47,37076.0,52.8069,52.904,52.8069,52.8943,37076.0
2021-06-10 12:20:00,54.45,54.48,54.38,54.41,21580.0,52.8748,52.904,52.8069,52.836,21580.0
2021-06-10 12:25:00,54.43,54.45,54.38,54.38,11696.0,52.8554,52.8748,52.8069,52.8069,11696.0
2021-06-10 12:30:00,54.41,54.52,54.4,54.5,50620.0,52.836,52.9428,52.8263,52.9234,50620.0
2021-06-10 12:35:00,54.5,54.61,54.47,54.6,56788.0,52.9234,53.0302,52.8943,53.0205,56788.0
2021-06-10 12:40:00,54.58,54.6,54.57,54.6,36848.0,53.0011,53.0205,52.9914,53.0205,36848.0
2021-06-10 12:45:00,54.6,54.62,54.58,54.62,81730.0,53.0205,53.0399,53.0011,53.0399,81730.0
2021-06-10 12:50:00,54.62,54.63,54.58,54.63,62434.0,53.0399,53.0496,53.0011,53.0496,62434.0
2021-06-10 12:55:00,54.62,54.64,54.6,54.64,24388.0,53.0399,53.0593,53.0205,53.0593,24388.0
2021-06-10 13:00:00,54.65,54.66,54.57,54.64,61490.0,53.069,53.0788,52.9914,53.0593,61490.0
2021-06-10 13:05:00,54.66,54.7,54.66,54.67,33074.0,53.0788,53.1176,53.0788,53.0885,33074.0
2021-06-10 13:10:00,54.68,54.69,54.65,54.66,46166.0,53.0982,53.1079,53.069,53.0788,46166.0
2021-06-10 13:15:00,54.68,54.69,54.63,54.66,18902.0,53.0982,53.1079,53.0496,53.0788,18902.0
2021-06-10 13:20:00,54.67,54.68,54.63,54.65,15874.0,53.0885,53.0982,53.0496,53.069,15874.0
2021-06-10 13:25:00,54.63,54.63,54.57,54.57,10932.0,53.0496,53.0496,52.9914,52.9914,10932.0
2021-06-10 13:30:00,54.59,54.59,54.51,54.58,76378.0,53.0108,53.0108,52.9331,53.0011,76378.0
2021-06-10 13:35:00,54.57,54.59,54.52,54.59,22020.0,52.9914,53.0108,52.9428,53.0108,22020.0
2021-06-10 13:40:00,54.59,54.62,54.58,54.61,19140.0,53.0108,53.0399,53.0011,53.0302,19140.0
2021-06-10 13:45:00,54.61,54.65,54.61,54.62,7800.0,53.0302,53.069,53.0302,53.0399,7800.0
2021-06-10 13:50:00,54.62,54.66,54.62,54.66,14200.0,53.0399,53.0788,53.0399,53.0788,14200.0
2021-06-10 13:55:00,54.66,54.71,54.66,54.7,29024.0,53.0788,53.1273,53.0788,53.1176,29024.0
2021-06-10 14:00:00,54.71,54.71,54.67,54.7,18998.0,53.1273,53.1273,53.0885,53.1176,18998.0
2021-06-10 14:05:00,54.7,54.71,54.68,54.69,17206.0,53.1176,53.1273,53.0982,53.1079,17206.0
2021-06-10 14:10:00,54.67,54.68,54.63,54.66,30294.0,53.0885,53.0982,53.0496,53.0788,30294.0
2021-06-10 14:15:00,54.67,54.69,54.63,54.65,17894.0,53.0885,53.1079,53.0496,53.069,17894.0
2021-06-10 14:20:00,54.65,54.66,54.57,54.57,29874.0,53.069,53.0788,52.9914,52.9914,29874.0
2021-06-10 14:25:00,54.57,54.59,54.54,54.54,14282.0,52.9914,53.0108,52.9622,52.9622,14282.0
2021-06-10 14:30:00,54.56,54.58,54.55,54.58,7840.0,52.9816,53.0011,52.9719,53.0011,7840.0
2021-06-10 14:35:00,54.56,54.59,54.52,54.52,18822.0,52.9816,53.0108,52.9428,52.9428,18822.0
2021-06-10 14:40:00,54.52,54.57,54.52,54.54,12148.0,52.9428,52.9914,52.9428,52.9622,12148.0
2021-06-10 14:45:00,54.52,54.56,54.44,54.55,61404.0,52.9428,52.9816,52.8651,52.9719,61404.0
2021-06-10 14:50:00,54.55,54.61,54.54,54.6,35564.0,52.9719,53.0302,52.9622,53.0205,35564.0
2021-06-10 14:55:00,54.59,54.62,54.59,54.6,16536.0,53.0108,53.0399,53.0108,53.0205,16536.0
2021-06-10 15:00:00,54.6,54.6,54.48,54.48,34368.0,53.0205,53.0205,52.904,52.904,34368.0
2021-06-10 15:05:00,54.47,54.55,54.43,54.53,42246.0,52.8943,52.9719,52.8554,52.9525,42246.0
2021-06-10 15:10:00,54.55,54.56,54.51,54.54,23372.0,52.9719,52.9816,52.9331,52.9622,23372.0
2021-06-10 15:15:00,54.52,54.54,54.5,54.5,17388.0,52.9428,52.9622,52.9234,52.9234,17388.0
2021-06-10 15:20:00,54.5,54.53,54.48,54.49,47074.0,52.9234,52.9525,52.904,52.9137,47074.0
2021-06-10 15:25:00,54.51,54.51,54.44,54.48,21304.0,52.9331,52.9331,52.8651,52.904,21304.0
2021-06-10 15:30:00,54.48,54.55,54.4,54.43,139302.0,52.904,52.9719,52.8263,52.8554,139302.0
2021-06-10 15:35:00,54.44,54.49,54.39,54.47,48200.0,52.8651,52.9137,52.8166,52.8943,48200.0
2021-06-10 15:40:00,54.47,54.48,54.42,54.42,70462.0,52.8943,52.904,52.8457,52.8457,70462.0
2021-06-10 15:45:00,54.43,54.43,54.36,54.38,68052.0,52.8554,52.8554,52.7874,52.8069,68052.0
2021-06-10 15:50:00,54.38,54.57,54.38,54.48,181236.0,52.8069,52.9914,52.8069,52.904,181236.0
2021-06-10 15:55:00,54.48,54.55,54.43,54.51,199838.0,52.904,52.9719,52.8554,52.9331,199838.0
2021-06-11 09:30:00,54.76,54.83,54.64,54.74,200038.0,53.1759,53.2438,53.0593,53.1564,200038.0
2021-06-11 09:35:00,54.74,54.84,54.7,54.72,62004.0,53.1564,53.2535,53.1176,53.137,62004.0
2021-06-11 09:40:00,54.72,54.83,54.7,54.74,79150.0,53.137,53.2438,53.1176,53.1564,79150.0
2021-06-11 09:45:00,54.74,54.8,54.7,54.7,76192.0,53.1564,53.2147,53.1176,53.1176,76192.0
2021-06-11 09:50:00,54.69,54.8,54.68,54.76,35824.0,53.1079,53.2147,53.0982,53.1759,35824.0
2021-06-11 09:55:00,54.76,54.77,54.6,54.67,123274.0,53.1759,53.1856,53.0205,53.0885,123274.0
2021-06-11 10:00:00,54.67,54.77,54.63,54.72,55388.0,53.0885,53.1856,53.0496,53.137,55388.0
2021-06-11 10:05:00,54.69,54.73,54.65,54.68,27492.0,53.1079,53.1467,53.069,53.0982,27492.0
2021-06-11 10:10:00,54.67,54.7,54.58,54.66,55928.0,53.0885,53.1176,53.0011,53.0788,55928.0
2021-06-11 10:15:00,54.63,54.64,54.55,54.59,54490.0,53.0496,53.0593,52.9719,53.0108,54490.0
2021-06-11 10:20:00,54.6,54.6,54.47,54.49,98982.0,53.0205,53.0205,52.8943,52.9137,98982.0
2021-06-11 10:25:00,54.49,54.57,54.46,54.54,66606.0,52.9137,52.9914,52.8845,52.9622,66606.0
2021-06-11 10:30:00,54.54,54.55,54.48,54.48,41996.0,52.9622,52.9719,52.904,52.904,41996.0
2021-06-11 10:35:00,54.48,54.52,54.38,54.41,81810.0,52.904,52.9428,52.8069,52.836,81810.0
2021-06-11 10:40:00,54.42,54.48,54.42,54.43,40440.0,52.8457,52.904,52.8457,52.8554,40440.0
2021-06-11 10:45:00,54.42,54.45,54.38,54.4,29694.0,52.8457,52.8748,52.8069,52.8263,29694.0
2021-06-11 10:50:00,54.38,54.49,54.38,54.48,36188.0,52.8069,52.9137,52.8069,52.904,36188.0
2021-06-11 10:55:00,54.49,54.49,54.4,54.43,27950.0,52.9137,52.9137,52.8263,52.8554,27950.0
2021-06-11 11:00:00,54.43,54.43,54.31,54.32,70834.0,52.8554,52.8554,52.7389,52.7486,70834.0
2021-06-11 11:05:00,54.32,54.47,54.31,54.46,64378.0,52.7486,52.8943,52.7389,52.8845,64378.0
2021-06-11 11:10:00,54.46,54.47,54.43,54.44,27748.0,52.8845,52.8943,52.8554,52.8651,27748.0
2021-06-11 11:15:00,54.44,54.44,54.38,54.4,36270.0,52.8651,52.8651,52.8069,52.8263,36270.0
2021-06-11 11:20:00,54.39,54.45,54.38,54.44,25890.0,52.8166,52.8748,52.8069,52.8651,25890.0
2021-06-11 11:25:00,54.44,54.49,54.41,54.49,90940.0,52.8651,52.9137,52.836,52.9137,90940.0
2021-06-11 11:30:00,54.49,54.52,54.47,54.5,49870.0,52.9137,52.9428,52.8943,52.9234,49870.0
2021-06-11 11:35:00,54.49,54.51,54.49,54.5,21690.0,52.9137,52.9331,52.9137,52.9234,21690.0
2021-06-11 11:40:00,54.49,54.51,54.43,54.44,50232.0,52.9137,52.9331,52.8554,52.8651,50232.0
2021-06-11 11:45:00,54.46,54.52,54.46,54.48,25142.0,52.8845,52.9428,52.8845,52.904,25142.0
2021-06-11 11:50:00,54.47,54.47,54.43,54.43,13926.0,52.8943,52.8943,52.8554,52.8554,13926.0
2021-06-11 11:55:00,54.43,54.44,54.4,54.43,21734.0,52.8554,52.8651,52.8263,52.8554,21734.0
2021-06-11 12:00:00,54.43,54.46,54.43,54.44,9800.0,52.8554,52.8845,52.8554,52.8651,9800.0
2021-06-11 12:05:00,54.46,54.46,54.37,54.38,18926.0,52.8845,52.8845,52.7971,52.8069,18926.0
2021-06-11 12:10:00,54.38,54.39,54.35,54.38,29784.0,52.8069,52.8166,52.7777,52.8069,29784.0
2021-06-11 12:15:00,54.41,54.41,54.35,54.35,9378.0,52.836,52.836,52.7777,52.7777,9378.0
2021-06-11 12:20:00,54.36,54.36,54.31,54.32,62938.0,52.7874,52.7874,52.7389,52.7486,62938.0
2021-06-11 12:25:00,54.31,54.32,54.27,54.3,58840.0,52.7389,52.7486,52.7,52.7292,58840.0
2021-06-11 12:30:00,54.29,54.32,54.28,54.3,26002.0,52.7195,52.7486,52.7097,52.7292,26002.0
2021-06-11 12:35:00,54.3,54.3,54.25,54.25,13674.0,52.7292,52.7292,52.6806,52.6806,13674.0
2021-06-11 12:40:00,54.26,54.27,54.23,54.27,16772.0,52.6903,52.7,52.6612,52.7,16772.0
2021-06-11 12:45:00,54.32,54.33,54.29,54.31,22074.0,52.7486,52.7583,52.7195,52.7389,22074.0
2021-06-11 12:50:00,54.3,54.36,54.3,54.35,21550.0,52.7292,52.7874,52.7292,52.7777,21550.0
2021-06-11 12:55:00,54.35,54.37,54.34,54.37,8700.0,52.7777,52.7971,52.768,52.7971,8700.0
2021-06-11 13:00:00,54.37,54.37,54.3,54.33,20062.0,52.7971,52.7971,52.7292,52.7583,20062.0
2021-06-11 13:05:00,54.33,54.36,54.32,54.36,4408.0,52.7583,52.7874,52.7486,52.7874,4408.0
2021-06-11 13:10:00,54.35,54.36,54.34,54.35,4946.0,52.7777,52.7874,52.768,52.7777,4946.0
2021-06-11 13:15:00,54.35,54.38,54.35,54.38,12500.0,52.7777,52.8069,52.7777,52.8069,12500.0
2021-06-11 13:20:00,54.37,54.41,54.37,54.4,30466.0,52.7971,52.836,52.7971,52.8263,30466.0
2021-06-11 13:25:00,54.4,54.4,54.38,54.39,12400.0,52.8263,52.8263,52.8069,52.8166,12400.0
2021-06-11 13:30:00,54.41,54.43,54.41,54.41,6600.0,52.836,52.8554,52.836,52.836,6600.0
2021-06-11 13:35:00,54.41,54.42,54.4,54.42,10000.0,52.836,52.8457,52.8263,52.8457,10000.0
2021-06-11 13:40:00,54.42,54.43,54.41,54.43,5400.0,52.8457,52.8554,52.836,52.8554,5400.0
2021-06-11 13:45:00,54.44,54.48,54.44,54.47,16722.0,52.8651,52.904,52.8651,52.8943,16722.0
2021-06-11 13:50:00,54.47,54.49,54.47,54.48,5396.0,52.8943,52.9137,52.8943,52.904,5396.0
2021-06-11 13:55:00,54.47,54.49,54.47,54.48,25732.0,52.8943,52.9137,52.8943,52.904,25732.0
2021-06-11 14:00:00,54.48,54.56,54.48,54.54,40304.0,52.904,52.9816,52.904,52.9622,40304.0
2021-06-11 14:05:00,54.54,54.57,54.54,54.57,51362.0,52.9622,52.9914,52.9622,52.9914,51362.0
2021-06-11 14:10:00,54.58,54.58,54.56,54.57,10140.0,53.0011,53.0011,52.9816,52.9914,10140.0
2021-06-11 14:15:00,54.57,54.58,54.51,54.52,81824.0,52.9914,53.0011,52.9331,52.9428,81824.0
2021-06-11 14:20:00,54.54,54.55,54.52,54.54,11784.0,52.9622,52.9719,52.9428,52.9622,11784.0
2021-06-11 14:25:00,54.54,54.59,54.54,54.58,51348.0,52.9622,53.0108,52.9622,53.0011,51348.0
2021-06-11 14:30:00,54.58,54.61,54.58,54.6,30872.0,53.0011,53.0302,53.0011,53.0205,30872.0
2021-06-11 14:35:00,54.6,54.61,54.58,54.61,30544.0,53.0205,53.0302,53.0011,53.0302,30544.0
2021-06-11 14:40:00,54.6,54.6,54.58,54.59,12766.0,53.0205,53.0205,53.0011,53.0108,12766.0
2021-06-11 14:45:00,54.59,54.59,54.57,54.58,10542.0,53.0108,53.0108,52.9914,53.0011,10542.0
2021-06-11 14:50:00,54.59,54.59,54.52,54.54,59394.0,53.0108,53.0108,52.9428,52.9622,59394.0
2021-06-11 14:55:00,54.54,54.59,54.53,54.59,22244.0,52.9622,53.0108,52.9525,53.0108,22244.0
2021-06-11 15:00:00,54.58,54.59,54.52,54.53,34046.0,53.0011,53.0108,52.9428,52.9525,34046.0
2021-06-11 15:05:00,54.52,54.55,54.51,54.53,13000.0,52.9428,52.9719,52.9331,52.9525,13000.0
2021-06-11 15:10:00,54.52,54.57,54.48,54.49,52248.0,52.9428,52.9914,52.904,52.9137,52248.0
2021-06-11 15:15:00,54.49,54.55,54.49,54.55,18800.0,52.9137,52.9719,52.9137,52.9719,18800.0
2021-06-11 15:20:00,54.54,54.54,54.49,54.51,12800.0,52.9622,52.9622,52.9137,52.9331,12800.0
2021-06-11 15:25:00,54.5,54.52,54.49,54.51,14660.0,52.9234,52.9428,52.9137,52.9331,14660.0
2021-06-11 15:30:00,54.5,54.52,54.49,54.52,9100.0,52.9234,52.9428,52.9137,52.9428,9100.0
2021-06-11 15:35:00,54.51,54.53,54.49,54.52,28486.0,52.9331,52.9525,52.9137,52.9428,28486.0
2021-06-11 15:40:00,54.51,54.56,54.45,54.55,98934.0,52.9331,52.9816,52.8748,52.9719,98934.0
2021-06-11 15:45:00,54.55,54.57,54.53,54.57,71284.0,52.9719,52.9914,52.9525,52.9914,71284.0
2021-06-11 15:50:00,54.57,54.68,54.57,54.68,158508.0,52.9914,53.0982,52.9914,53.0982,158508.0
2021-06-11 15:55:00,54.68,54.83,54.65,54.79,248872.0,53.0982,53.2438,53.069,53.205,248872.0
2021-06-14 09:30:00,54.83,54.84,54.55,54.59,274518.0,53.2438,53.2535,52.9719,53.0108,274518.0
2021-06-14 09:35:00,54.58,54.63,54.56,54.6,172770.0,53.0011,53.0496,52.9816,53.0205,172770.0
2021-06-14 09:40:00,54.61,54.69,54.6,54.64,78574.0,53.0302,53.1079,53.0205,53.0593,78574.0
2021-06-14 09:45:00,54.65,54.76,54.63,54.72,61912.0,53.069,53.1759,53.0496,53.137,61912.0
2021-06-14 09:50:00,54.72,54.73,54.56,54.63,78788.0,53.137,53.1467,52.9816,53.0496,78788.0
2021-06-14 09:55:00,54.62,54.65,54.61,54.64,51474.0,53.0399,53.069,53.0302,53.0593,51474.0
2021-06-14 10:00:00,54.67,54.67,54.48,54.54,83298.0,53.0885,53.0885,52.904,52.9622,83298.0
2021-06-14 10:05:00,54.53,54.56,54.43,54.5,31636.0,52.9525,52.9816,52.8554,52.9234,31636.0
2021-06-14 10:10:00,54.5,54.5,54.42,54.49,21916.0,52.9234,52.9234,52.8457,52.9137,21916.0
2021-06-14 10:15:00,54.48,54.52,54.47,54.5,92106.0,52.904,52.9428,52.8943,52.9234,92106.0
2021-06-14 10:20:00,54.52,54.56,54.48,54.49,32526.0,52.9428,52.9816,52.904,52.9137,32526.0
2021-06-14 10:25:00,54.48,54.52,54.45,54.49,30902.0,52.904,52.9428,52.8748,52.9137,30902.0
2021-06-14 10:30:00,54.49,54.52,54.44,54.46,25384.0,52.9137,52.9428,52.8651,52.8845,25384.0
2021-06-14 10:35:00,54.44,54.56,54.38,54.56,32130.0,52.8651,52.9816,52.8069,52.9816,32130.0
2021-06-14 10:40:00,54.57,54.59,54.46,54.48,33242.0,52.9914,53.0108,52.8845,52.904,33242.0
2021-06-14 10:45:00,54.48,54.48,54.41,54.47,51442.0,52.904,52.904,52.836,52.8943,51442.0
2021-06-14 10:50:00,54.46,54.58,54.46,54.57,34658.0,52.8845,53.0011,52.8845,52.9914,34658.0
2021-06-14 10:55:00,54.57,54.58,54.52,54.58,17108.0,52.9914,53.0011,52.9428,53.0011,17108.0
2021-06-14 11:00:00,54.59,54.67,54.57,54.6,40734.0,53.0108,53.0885,52.9914,53.0205,40734.0
2021-06-14 11:05:00,54.6,54.61,54.55,54.55,29112.0,53.0205,53.0302,52.9719,52.9719,29112.0
2021-06-14 11:10:00,54.55,54.57,54.52,54.55,24116.0,52.9719,52.9914,52.9428,52.9719,24116.0
2021-06-14 11:15:00,54.55,54.55,54.48,54.49,42576.0,52.9719,52.9719,52.904,52.9137,42576.0
2021-06-14 11:20:00,54.49,54.51,54.46,54.48,23282.0,52.9137,52.9331,52.8845,52.904,23282.0
2021-06-14 11:25:00,54.49,54.49,54.44,54.47,38720.0,52.9137,52.9137,52.8651,52.8943,38720.0
2021-06-14 11:30:00,54.48,54.48,54.37,54.41,64140.0,52.904,52.904,52.7971,52.836,64140.0
2021-06-14 11:35:00,54.4,54.45,54.38,54.43,43100.0,52.8263,52.8748,52.8069,52.8554,43100.0
2021-06-14 11:40:00,54.44,54.47,54.41,54.44,32512.0,52.8651,52.8943,52.836,52.8651,32512.0
2021-06-14 11:45:00,54.45,54.47,54.43,54.46,24114.0,52.8748,52.8943,52.8554,52.8845,24114.0
2021-06-14 11:50:00,54.45,54.49,54.44,54.47,9574.0,52.8748,52.9137,52.8651,52.8943,9574.0
2021-06-14 11:55:00,54.47,54.47,54.43,54.44,16970.0,52.8943,52.8943,52.8554,52.8651,16970.0
2021-06-14 12:00:00,54.45,54.47,54.42,54.47,37030.0,52.8748,52.8943,52.8457,52.8943,37030.0
2021-06-14 12:05:00,54.47,54.5,54.44,54.49,90296.0,52.8943,52.9234,52.8651,52.9137,90296.0
2021-06-14 12:10:00,54.49,54.52,54.49,54.51,21668.0,52.9137,52.9428,52.9137,52.9331,21668.0
2021-06-14 12:15:00,54.51,54.51,54.48,54.51,13322.0,52.9331,52.9331,52.904,52.9331,13322.0
2021-06-14 12:20:00,54.49,54.49,54.43,54.43,27996.0,52.9137,52.9137,52.8554,52.8554,27996.0
2021-06-14 12:25:00,54.43,54.46,54.43,54.44,20642.0,52.8554,52.8845,52.8554,52.8651,20642.0
2021-06-14 12:30:00,54.44,54.44,54.35,54.4,113988.0,52.8651,52.8651,52.7777,52.8263,113988.0
2021-06-14 12:35:00,54.4,54.43,54.35,54.35,22638.0,52.8263,52.8554,52.7777,52.7777,22638.0
2021-06-14 12:40:00,54.35,54.39,54.35,54.35,30366.0,52.7777,52.8166,52.7777,52.7777,30366.0
2021-06-14 12:45:00,54.36,54.4,54.35,54.37,19436.0,52.7874,52.8263,52.7777,52.7971,19436.0
2021-06-14 12:50:00,54.35,54.37,54.33,54.34,29646.0,52.7777,52.7971,52.7583,52.768,29646.0
2021-06-14 12:55:00,54.34,54.37,54.33,54.35,17734.0,52.768,52.7971,52.7583,52.7777,17734.0
2021-06-14 13:00:00,54.35,54.38,54.33,54.35,27448.0,52.7777,52.8069,52.7583,52.7777,27448.0
2021-06-14 13:05:00,54.35,54.38,54.34,54.36,17720.0,52.7777,52.8069,52.768,52.7874,17720.0
2021-06-14 13:10:00,54.37,54.42,54.36,54.42,41150.0,52.7971,52.8457,52.7874,52.8457,41150.0
2021-06-14 13:15:00,54.42,54.42,54.38,54.38,34080.0,52.8457,52.8457,52.8069,52.8069,34080.0
2021-06-14 13:20:00,54.39,54.42,54.38,54.4,40726.0,52.8166,52.8457,52.8069,52.8263,40726.0
2021-06-14 13:25:00,54.39,54.44,54.38,54.44,23372.0,52.8166,52.8651,52.8069,52.8651,23372.0
2021-06-14 13:30:00,54.44,54.47,54.42,54.47,19832.0,52.8651,52.8943,52.8457,52.8943,19832.0
2021-06-14 13:35:00,54.46,54.47,54.43,54.44,37026.0,52.8845,52.8943,52.8554,52.8651,37026.0
2021-06-14 13:40:00,54.44,54.48,54.43,54.43,50458.0,52.8651,52.904,52.8554,52.8554,50458.0
2021-06-14 13:45:00,54.43,54.48,54.42,54.47,19350.0,52.8554,52.904,52.8457,52.8943,19350.0
2021-06-14 13:50:00,54.48,54.48,54.45,54.45,19072.0,52.904,52.904,52.8748,52.8748,19072.0
2021-06-14 13:55:00,54.45,54.45,54.38,54.41,19478.0,52.8748,52.8748,52.8069,52.836,19478.0
2021-06-14 14:00:00,54.41,54.44,54.38,54.41,33258.0,52.836,52.8651,52.8069,52.836,33258.0
2021-06-14 14:05:00,54.4,54.44,54.4,54.4,22600.0,52.8263,52.8651,52.8263,52.8263,22600.0
2021-06-14 14:10:00,54.4,54.43,54.38,54.4,30634.0,52.8263,52.8554,52.8069,52.8263,30634.0
2021-06-14 14:15:00,54.39,54.42,54.38,54.41,9304.0,52.8166,52.8457,52.8069,52.836,9304.0
2021-06-14 14:20:00,54.4,54.43,54.38,54.41,12732.0,52.8263,52.8554,52.8069,52.836,12732.0
2021-06-14 14:25:00,54.41,54.41,54.36,54.36,48620.0,52.836,52.836,52.7874,52.7874,48620.0
2021-06-14 14:30:00,54.35,54.41,54.35,54.41,11914.0,52.7777,52.836,52.7777,52.836,11914.0
2021-06-14 14:35:00,54.4,54.42,54.38,54.41,13946.0,52.8263,52.8457,52.8069,52.836,13946.0
2021-06-14 14:40:00,54.41,54.49,54.41,54.49,35120.0,52.836,52.9137,52.836,52.9137,35120.0
2021-06-14 14:45:00,54.49,54.51,54.48,54.49,52284.0,52.9137,52.9331,52.904,52.9137,52284.0
2021-06-14 14:50:00,54.49,54.49,54.47,54.49,10490.0,52.9137,52.9137,52.8943,52.9137,10490.0
2021-06-14 14:55:00,54.49,54.49,54.48,54.49,12374.0,52.9137,52.9137,52.904,52.9137,12374.0
2021-06-14 15:00:00,54.49,54.54,54.47,54.52,31090.0,52.9137,52.9622,52.8943,52.9428,31090.0
2021-06-14 15:05:00,54.52,54.52,54.46,54.49,25284.0,52.9428,52.9428,52.8845,52.9137,25284.0
2021-06-14 15:10:00,54.5,54.51,54.45,54.47,32178.0,52.9234,52.9331,52.8748,52.8943,32178.0
2021-06-14 15:15:00,54.47,54.49,54.46,54.47,53186.0,52.8943,52.9137,52.8845,52.8943,53186.0
2021-06-14 15:20:00,54.46,54.52,54.46,54.52,19230.0,52.8845,52.9428,52.8845,52.9428,19230.0
2021-06-14 15:25:00,54.52,54.56,54.49,54.56,84774.0,52.9428,52.9816,52.9137,52.9816,84774.0
2021-06-14 15:30:00,54.56,54.6,54.56,54.58,143488.0,52.9816,53.0205,52.9816,53.0011,143488.0
2021-06-14 15:35:00,54.6,54.63,54.59,54.63,36562.0,53.0205,53.0496,53.0108,53.0496,36562.0
2021-06-14 15:40:00,54.63,54.73,54.63,54.73,185658.0,53.0496,53.1467,53.0496,53.1467,185658.0
2021-06-14 15:45:00,54.72,54.79,54.71,54.79,90652.0,53.137,53.205,53.1273,53.205,90652.0
2021-06-14 15:50:00,54.79,54.97,54.7,54.96,209854.0,53.205,53.3798,53.1176,53.3701,209854.0
2021-06-14 15:55:00,54.96,55.19,54.94,55.18,334992.0,53.3701,53.5934,53.3507,53.5837,334992.0
2021-06-15 09:30:00,55.23,55.23,54.97,54.99,208920.0,53.6323,53.6323,53.3798,53.3992,208920.0
2021-06-15 09:35:00,54.99,55.04,54.94,54.98,89194.0,53.3992,53.4478,53.3507,53.3895,89194.0
2021-06-15 09:40:00,54.98,55.02,54.93,54.99,57724.0,53.3895,53.4283,53.3409,53.3992,57724.0
2021-06-15 09:45:00,54.99,55.07,54.98,54.99,42138.0,53.3992,53.4769,53.3895,53.3992,42138.0
2021-06-15 09:50:00,54.99,55.0,54.93,54.97,60950.0,53.3992,53.4089,53.3409,53.3798,60950.0
2021-06-15 09:55:00,54.98,54.98,54.89,54.94,94734.0,53.3895,53.3895,53.3021,53.3507,94734.0
2021-06-15 10:00:00,54.96,54.98,54.86,54.88,49148.0,53.3701,53.3895,53.273,53.2924,49148.0
2021-06-15 10:05:00,54.87,54.88,54.81,54.88,58378.0,53.2827,53.2924,53.2244,53.2924,58378.0
2021-06-15 10:10:00,54.88,54.9,54.8,54.83,93876.0,53.2924,53.3118,53.2147,53.2438,93876.0
2021-06-15 10:15:00,54.83,54.93,54.81,54.85,25394.0,53.2438,53.3409,53.2244,53.2633,25394.0
2021-06-15 10:20:00,54.85,54.95,54.84,54.85,49820.0,53.2633,53.3604,53.2535,53.2633,49820.0
2021-06-15 10:25:00,54.88,54.88,54.77,54.79,34854.0,53.2924,53.2924,53.1856,53.205,34854.0
2021-06-15 10:30:00,54.82,54.85,54.76,54.84,31188.0,53.2341,53.2633,53.1759,53.2535,31188.0
2021-06-15 10:35:00,54.84,54.84,54.76,54.83,37952.0,53.2535,53.2535,53.1759,53.2438,37952.0
2021-06-15 10:40:00,54.83,54.83,54.73,54.74,57772.0,53.2438,53.2438,53.1467,53.1564,57772.0
2021-06-15 10:45:00,54.74,54.77,54.68,54.73,51322.0,53.1564,53.1856,53.0982,53.1467,51322.0
2021-06-15 10:50:00,54.73,54.76,54.69,54.73,101986.0,53.1467,53.1759,53.1079,53.1467,101986.0
2021-06-15 10:55:00,54.74,54.76,54.68,54.69,41320.0,53.1564,53.1759,53.0982,53.1079,41320.0
2021-06-15 11:00:00,54.68,54.73,54.63,54.7,35402.0,53.0982,53.1467,53.0496,53.1176,35402.0
2021-06-15 11:05:00,54.7,54.75,54.7,54.74,39518.0,53.1176,53.1662,53.1176,53.1564,39518.0
2021-06-15 11:10:00,54.72,54.73,54.68,54.7,25564.0,53.137,53.1467,53.0982,53.1176,25564.0
2021-06-15 11:15:00,54.71,54.8,54.69,54.79,50030.0,53.1273,53.2147,53.1079,53.205,50030.0
2021-06-15 11:20:00,54.77,54.8,54.75,54.79,27750.0,53.1856,53.2147,53.1662,53.205,27750.0
2021-06-15 11:25:00,54.79,54.79,54.68,54.72,44334.0,53.205,53.205,53.0982,53.137,44334.0
2021-06-15 11:30:00,54.7,54.7,54.57,54.63,40812.0,53.1176,53.1176,52.9914,53.0496,40812.0
2021-06-15 11:35:00,54.62,54.62,54.49,54.52,75320.0,53.0399,53.0399,52.9137,52.9428,75320.0
2021-06-15 11:40:00,54.54,54.65,54.54,54.65,30864.0,52.9622,53.069,52.9622,53.069,30864.0
2021-06-15 11:45:00,54.64,54.66,54.62,54.65,17092.0,53.0593,53.0788,53.0399,53.069,17092.0
2021-06-15 11:50:00,54.63,54.63,54.54,54.57,16548.0,53.0496,53.0496,52.9622,52.9914,16548.0
2021-06-15 11:55:00,54.58,54.65,54.58,54.64,16034.0,53.0011,53.069,53.0011,53.0593,16034.0
2021-06-15 12:00:00,54.65,54.72,54.65,54.7,17426.0,53.069,53.137,53.069,53.1176,17426.0
2021-06-15 12:05:00,54.7,54.73,54.68,54.73,12500.0,53.1176,53.1467,53.0982,53.1467,12500.0
2021-06-15 12:10:00,54.73,54.76,54.72,54.72,28000.0,53.1467,53.1759,53.137,53.137,28000.0
2021-06-15 12:15:00,54.74,54.78,54.72,54.78,8498.0,53.1564,53.1953,53.137,53.1953,8498.0
2021-06-15 12:20:00,54.77,54.81,54.76,54.8,18272.0,53.1856,53.2244,53.1759,53.2147,18272.0
2021-06-15 12:25:00,54.8,54.84,54.76,54.84,16978.0,53.2147,53.2535,53.1759,53.2535,16978.0
2021-06-15 12:30:00,54.83,54.85,54.82,54.84,27336.0,53.2438,53.2633,53.2341,53.2535,27336.0
2021-06-15 12:35:00,54.84,54.85,54.81,54.83,22190.0,53.2535,53.2633,53.2244,53.2438,22190.0
2021-06-15 12:40:00,54.8,54.81,54.72,54.74,18100.0,53.2147,53.2244,53.137,53.1564,18100.0
2021-06-15 12:45:00,54.74,54.77,54.73,54.77,54472.0,53.1564,53.1856,53.1467,53.1856,54472.0
2021-06-15 12:50:00,54.75,54.76,54.72,54.76,20014.0,53.1662,53.1759,53.137,53.1759,20014.0
2021-06-15 12:55:00,54.72,54.74,54.68,54.74,16964.0,53.137,53.1564,53.0982,53.1564,16964.0
2021-06-15 13:00:00,54.76,54.76,54.7,54.7,26244.0,53.1759,53.1759,53.1176,53.1176,26244.0
2021-06-15 13:05:00,54.72,54.8,54.72,54.74,20484.0,53.137,53.2147,53.137,53.1564,20484.0
2021-06-15 13:10:00,54.73,54.76,54.71,54.76,7792.0,53.1467,53.1759,53.1273,53.1759,7792.0
2021-06-15 13:15:00,54.71,54.73,54.65,54.73,13918.0,53.1273,53.1467,53.069,53.1467,13918.0
2021-06-15 13:20:00,54.73,54.73,54.7,54.7,5008.0,53.1467,53.1467,53.1176,53.1176,5008.0
2021-06-15 13:25:00,54.71,54.71,54.7,54.7,1834.0,53.1273,53.1273,53.1176,53.1176,1834.0
2021-06-15 13:30:00,54.72,54.8,54.72,54.79,15492.0,53.137,53.2147,53.137,53.205,15492.0
2021-06-15 13:35:00,54.79,54.81,54.77,54.78,12306.0,53.205,53.2244,53.1856,53.1953,12306.0
2021-06-15 13:40:00,54.77,54.82,54.77,54.79,20830.0,53.1856,53.2341,53.1856,53.205,20830.0
2021-06-15 13:45:00,54.79,54.85,54.78,54.85,30414.0,53.205,53.2633,53.1953,53.2633,30414.0
2021-06-15 13:50:00,54.85,54.93,54.85,54.91,1200902.0,53.2633,53.3409,53.2633,53.3215,1200902.0
2021-06-15 13:55:00,54.92,54.95,54.92,54.92,14872.0,53.3312,53.3604,53.3312,53.3312,14872.0
2021-06-15 14:00:00,54.93,55.03,54.93,55.02,62458.0,53.3409,53.4381,53.3409,53.4283,62458.0
2021-06-15 14:05:00,55.01,55.06,55.0,55.02,30842.0,53.4186,53.4672,53.4089,53.4283,30842.0
2021-06-15 14:10:00,55.0,55.0,54.85,54.85,21914.0,53.4089,53.4089,53.2633,53.2633,21914.0
2021-06-15 14:15:00,54.85,54.94,54.84,54.91,14032.0,53.2633,53.3507,53.2535,53.3215,14032.0
2021-06-15 14:20:00,54.9,54.92,54.88,54.91,8498.0,53.3118,53.3312,53.2924,53.3215,8498.0
2021-06-15 14:25:00,54.91,54.92,54.87,54.91,20150.0,53.3215,53.3312,53.2827,53.3215,20150.0
2021-06-15 14:30:00,54.88,54.89,54.87,54.88,10778.0,53.2924,53.3021,53.2827,53.2924,10778.0
2021-06-15 14:35:00,54.87,54.9,54.86,54.88,5850.0,53.2827,53.3118,53.273,53.2924,5850.0
2021-06-15 14:40:00,54.87,54.9,54.85,54.87,10792.0,53.2827,53.3118,53.2633,53.2827,10792.0
2021-06-15 14:45:00,54.88,54.97,54.88,54.97,33322.0,53.2924,53.3798,53.2924,53.3798,33322.0
2021-06-15 14:50:00,54.96,55.01,54.94,55.01,38258.0,53.3701,53.4186,53.3507,53.4186,38258.0
2021-06-15 14:55:00,55.01,55.05,54.95,54.96,24732.0,53.4186,53.4575,53.3604,53.3701,24732.0
2021-06-15 15:00:00,54.94,54.94,54.78,54.78,28070.0,53.3507,53.3507,53.1953,53.1953,28070.0
2021-06-15 15:05:00,54.8,54.9,54.79,54.88,21472.0,53.2147,53.3118,53.205,53.2924,21472.0
2021-06-15 15:10:00,54.9,54.92,54.89,54.9,15000.0,53.3118,53.3312,53.3021,53.3118,15000.0
2021-06-15 15:15:00,54.91,54.95,54.91,54.94,9620.0,53.3215,53.3604,53.3215,53.3507,9620.0
2021-06-15 15:20:00,54.96,54.97,54.9,54.9,19808.0,53.3701,53.3798,53.3118,53.3118,19808.0
2021-06-15 15:25:00,54.89,54.92,54.79,54.84,43804.0,53.3021,53.3312,53.205,53.2535,43804.0
2021-06-15 15:30:00,54.82,54.82,54.71,54.75,100416.0,53.2341,53.2341,53.1273,53.1662,100416.0
2021-06-15 15:35:00,54.76,54.81,54.69,54.81,40168.0,53.1759,53.2244,53.1079,53.2244,40168.0
2021-06-15 15:40:00,54.81,54.92,54.8,54.88,63882.0,53.2244,53.3312,53.2147,53.2924,63882.0
2021-06-15 15:45:00,54.88,55.04,54.88,55.03,77298.0,53.2924,53.4478,53.2924,53.4381,77298.0
2021-06-15 15:50:00,55.04,55.04,54.76,54.8,102760.0,53.4478,53.4478,53.1759,53.2147,102760.0
2021-06-15 15:55:00,54.79,54.9,54.72,54.87,175002.0,53.205,53.3118,53.137,53.2827,175002.0
2021-06-16 09:30:00,54.93,54.99,54.77,54.81,80848.0,53.3409,53.3992,53.1856,53.2244,80848.0
2021-06-16 09:35:00,54.83,54.92,54.8,54.84,128420.0,53.2438,53.3312,53.2147,53.2535,128420.0
2021-06-16 09:40:00,54.84,54.86,54.78,54.79,85856.0,53.2535,53.273,53.1953,53.205,85856.0
2021-06-16 09:45:00,54.79,54.81,54.72,54.73,34656.0,53.205,53.2244,53.137,53.1467,34656.0
2021-06-16 09:50:00,54.74,54.8,54.74,54.76,45050.0,53.1564,53.2147,53.1564,53.1759,45050.0
2021-06-16 09:55:00,54.77,54.8,54.74,54.8,37166.0,53.1856,53.2147,53.1564,53.2147,37166.0
2021-06-16 10:00:00,54.8,54.82,54.74,54.79,17032.0,53.2147,53.2341,53.1564,53.205,17032.0
2021-06-16 10:05:00,54.79,54.88,54.79,54.8,31784.0,53.205,53.2924,53.205,53.2147,31784.0
2021-06-16 10:10:00,54.82,54.85,54.77,54.8,53074.0,53.2341,53.2633,53.1856,53.2147,53074.0
2021-06-16 10:15:00,54.79,54.82,54.76,54.76,22640.0,53.205,53.2341,53.1759,53.1759,22640.0
2021-06-16 10:20:00,54.75,54.82,54.74,54.76,25234.0,53.1662,53.2341,53.1564,53.1759,25234.0
2021-06-16 10:25:00,54.77,54.79,54.76,54.77,21460.0,53.1856,53.205,53.1759,53.1856,21460.0
2021-06-16 10:30:00,54.77,54.81,54.76,54.77,30488.0,53.1856,53.2244,53.1759,53.1856,30488.0
2021-06-16 10:35:00,54.76,54.79,54.74,54.77,30190.0,53.1759,53.205,53.1564,53.1856,30190.0
2021-06-16 10:40:00,54.77,54.77,54.69,54.73,48382.0,53.1856,53.1856,53.1079,53.1467,48382.0
2021-06-16 10:45:00,54.73,54.76,54.7,54.71,22480.0,53.1467,53.1759,53.1176,53.1273,22480.0
2021-06-16 10:50:00,54.72,54.74,54.7,54.72,21584.0,53.137,53.1564,53.1176,53.137,21584.0
2021-06-16 10:55:00,54.72,54.75,54.71,54.74,15596.0,53.137,53.1662,53.1273,53.1564,15596.0
2021-06-16 11:00:00,54.74,54.77,54.74,54.75,11746.0,53.1564,53.1856,53.1564,53.1662,11746.0
2021-06-16 11:05:00,54.76,54.76,54.71,54.73,15950.0,53.1759,53.1759,53.1273,53.1467,15950.0
2021-06-16 11:10:00,54.72,54.79,54.71,54.79,29434.0,53.137,53.205,53.1273,53.205,29434.0
2021-06-16 11:15:00,54.8,54.88,54.79,54.88,74442.0,53.2147,53.2924,53.205,53.2924,74442.0
2021-06-16 11:20:00,54.88,54.88,54.84,54.85,23250.0,53.2924,53.2924,53.2535,53.2633,23250.0
2021-06-16 11:25:00,54.85,54.87,54.82,54.87,35042.0,53.2633,53.2827,53.2341,53.2827,35042.0
2021-06-16 11:30:00,54.85,54.87,54.79,54.79,18420.0,53.2633,53.2827,53.205,53.205,18420.0
2021-06-16 11:35:00,54.79,54.81,54.74,54.75,30344.0,53.205,53.2244,53.1564,53.1662,30344.0
2021-06-16 11:40:00,54.75,54.78,54.75,54.77,14244.0,53.1662,53.1953,53.1662,53.1856,14244.0
2021-06-16 11:45:00,54.77,54.81,54.77,54.81,15400.0,53.1856,53.2244,53.1856,53.2244,15400.0
2021-06-16 11:50:00,54.81,54.82,54.79,54.79,56812.0,53.2244,53.2341,53.205,53.205,56812.0
2021-06-16 11:55:00,54.79,54.81,54.76,54.76,20854.0,53.205,53.2244,53.1759,53.1759,20854.0
2021-06-16 12:00:00,54.78,54.8,54.74,54.74,18846.0,53.1953,53.2147,53.1564,53.1564,18846.0
2021-06-16 12:05:00,54.74,54.74,54.66,54.66,51308.0,53.1564,53.1564,53.0788,53.0788,51308.0
2021-06-16 12:10:00,54.66,54.67,54.57,54.57,42726.0,53.0788,53.0885,52.9914,52.9914,42726.0
2021-06-16 12:15:00,54.57,54.6,54.54,54.55,36294.0,52.9914,53.0205,52.9622,52.9719,36294.0
2021-06-16 12:20:00,54.54,54.55,54.44,54.44,141104.0,52.9622,52.9719,52.8651,52.8651,141104.0
2021-06-16 12:25:00,54.45,54.49,54.39,54.48,36974.0,52.8748,52.9137,52.8166,52.904,36974.0
2021-06-16 12:30:00,54.48,54.52,54.47,54.49,32998.0,52.904,52.9428,52.8943,52.9137,32998.0
2021-06-16 12:35:00,54.51,54.52,54.4,54.41,13200.0,52.9331,52.9428,52.8263,52.836,13200.0
2021-06-16 12:40:00,54.41,54.49,54.4,54.46,19822.0,52.836,52.9137,52.8263,52.8845,19822.0
2021-06-16 12:45:00,54.44,54.45,54.38,54.41,47922.0,52.8651,52.8748,52.8069,52.836,47922.0
2021-06-16 12:50:00,54.43,54.43,54.38,54.38,15704.0,52.8554,52.8554,52.8069,52.8069,15704.0
2021-06-16 12:55:00,54.39,54.48,54.38,54.48,22608.0,52.8166,52.904,52.8069,52.904,22608.0
2021-06-16 13:00:00,54.47,54.48,54.42,54.43,17900.0,52.8943,52.904,52.8457,52.8554,17900.0
2021-06-16 13:05:00,54.43,54.45,54.41,54.43,23774.0,52.8554,52.8748,52.836,52.8554,23774.0
2021-06-16 13:10:00,54.45,54.52,54.43,54.51,26676.0,52.8748,52.9428,52.8554,52.9331,26676.0
2021-06-16 13:15:00,54.52,54.52,54.41,54.41,29986.0,52.9428,52.9428,52.836,52.836,29986.0
2021-06-16 13:20:00,54.41,54.43,54.35,54.36,23736.0,52.836,52.8554,52.7777,52.7874,23736.0
2021-06-16 13:25:00,54.37,54.39,54.27,54.31,27482.0,52.7971,52.8166,52.7,52.7389,27482.0
2021-06-16 13:30:00,54.3,54.44,54.3,54.42,36820.0,52.7292,52.8651,52.7292,52.8457,36820.0
2021-06-16 13:35:00,54.43,54.46,54.4,54.46,14686.0,52.8554,52.8845,52.8263,52.8845,14686.0
2021-06-16 13:40:00,54.44,54.44,54.35,54.38,8610.0,52.8651,52.8651,52.7777,52.8069,8610.0
2021-06-16 13:45:00,54.35,54.37,54.22,54.24,52976.0,52.7777,52.7971,52.6515,52.6709,52976.0
2021-06-16 13:50:00,54.21,54.35,54.13,54.35,59988.0,52.6418,52.7777,52.5641,52.7777,59988.0
2021-06-16 13:55:00,54.36,54.41,54.3,54.34,55510.0,52.7874,52.836,52.7292,52.768,55510.0
2021-06-16 14:00:00,54.32,54.33,53.06,53.42,729692.0,52.7486,52.7583,51.525,51.8746,729692.0
2021-06-16 14:05:00,53.45,54.04,53.44,53.91,457268.0,51.9038,52.4767,51.894,52.3505,457268.0
2021-06-16 14:10:00,53.86,54.01,53.64,53.69,230784.0,52.3019,52.4476,52.0883,52.1368,230784.0
2021-06-16 14:15:00,53.65,53.66,53.24,53.3,195514.0,52.098,52.1077,51.6998,51.7581,195514.0
2021-06-16 14:20:00,53.33,53.58,53.29,53.48,221278.0,51.7872,52.03,51.7484,51.9329,221278.0
2021-06-16 14:25:00,53.49,53.81,53.49,53.73,146012.0,51.9426,52.2533,51.9426,52.1757,146012.0
2021-06-16 14:30:00,53.69,53.85,53.48,53.58,135730.0,52.1368,52.2922,51.9329,52.03,135730.0
2021-06-16 14:35:00,53.64,53.78,53.38,53.52,270412.0,52.0883,52.2242,51.8358,51.9717,270412.0
2021-06-16 14:40:00,53.53,53.54,53.13,53.13,298208.0,51.9814,51.9912,51.593,51.593,298208.0
2021-06-16 14:45:00,53.13,53.5,53.1,53.26,237292.0,51.593,51.9523,51.5639,51.7193,237292.0
2021-06-16 14:50:00,53.25,53.6,53.22,53.52,129634.0,51.7095,52.0494,51.6804,51.9717,129634.0
2021-06-16 14:55:00,53.57,53.83,53.42,53.79,134704.0,52.0203,52.2728,51.8746,52.2339,134704.0
2021-06-16 15:00:00,53.77,53.85,53.67,53.84,102794.0,52.2145,52.2922,52.1174,52.2825,102794.0
2021-06-16 15:05:00,53.84,54.04,53.83,54.04,134086.0,52.2825,52.4767,52.2728,52.4767,134086.0
2021-06-16 15:10:00,54.04,54.24,54.03,54.21,164864.0,52.4767,52.6709,52.467,52.6418,164864.0
2021-06-16 15:15:00,54.23,54.34,54.2,54.32,95994.0,52.6612,52.768,52.6321,52.7486,95994.0
2021-06-16 15:20:00,54.34,54.49,54.29,54.46,160452.0,52.768,52.9137,52.7195,52.8845,160452.0
2021-06-16 15:25:00,54.47,54.5,54.26,54.27,157234.0,52.8943,52.9234,52.6903,52.7,157234.0
2021-06-16 15:30:00,54.26,54.35,54.14,54.16,136408.0,52.6903,52.7777,52.5738,52.5932,136408.0
2021-06-16 15:35:00,54.16,54.33,54.08,54.33,73152.0,52.5932,52.7583,52.5155,52.7583,73152.0
2021-06-16 15:40:00,54.34,54.5,54.18,54.2,98674.0,52.768,52.9234,52.6126,52.6321,98674.0
2021-06-16 15:45:00,54.2,54.23,54.1,54.13,74284.0,52.6321,52.6612,52.535,52.5641,74284.0
2021-06-16 15:50:00,54.12,54.12,54.01,54.01,166968.0,52.5544,52.5544,52.4476,52.4476,166968.0
2021-06-16 15:55:00,54.01,54.06,53.87,53.96,253566.0,52.4476,52.4961,52.3116,52.399,253566.0
2021-06-17 09:30:00,53.77,54.09,53.74,54.07,296452.0,52.2145,52.5252,52.1854,52.5058,296452.0
2021-06-17 09:35:00,54.08,54.23,54.07,54.2,125144.0,52.5155,52.6612,52.5058,52.6321,125144.0
2021-06-17 09:40:00,54.19,54.2,53.81,53.82,257606.0,52.6224,52.6321,52.2533,52.2631,257606.0
2021-06-17 09:45:00,53.83,53.85,53.76,53.8,80200.0,52.2728,52.2922,52.2048,52.2436,80200.0
2021-06-17 09:50:00,53.79,53.91,53.78,53.91,52626.0,52.2339,52.3505,52.2242,52.3505,52626.0
2021-06-17 09:55:00,53.92,53.95,53.74,53.81,173762.0,52.3602,52.3893,52.1854,52.2533,173762.0
2021-06-17 10:00:00,53.83,53.94,53.81,53.94,81774.0,52.2728,52.3796,52.2533,52.3796,81774.0
2021-06-17 10:05:00,53.95,53.99,53.62,53.65,256542.0,52.3893,52.4281,52.0688,52.098,256542.0
2021-06-17 10:10:00,53.63,53.66,53.55,53.62,60788.0,52.0786,52.1077,52.0009,52.0688,60788.0
2021-06-17 10:15:00,53.63,53.82,53.62,53.82,94986.0,52.0786,52.2631,52.0688,52.2631,94986.0
2021-06-17 10:20:00,53.83,53.87,53.77,53.85,47670.0,52.2728,52.3116,52.2145,52.2922,47670.0
2021-06-17 10:25:00,53.85,53.99,53.84,53.88,33356.0,52.2922,52.4281,52.2825,52.3213,33356.0
2021-06-17 10:30:00,53.9,54.06,53.9,54.06,102114.0,52.3407,52.4961,52.3407,52.4961,102114.0
2021-06-17 10:35:00,54.08,54.24,54.07,54.15,201932.0,52.5155,52.6709,52.5058,52.5835,201932.0
2021-06-17 10:40:00,54.18,54.2,54.13,54.16,49172.0,52.6126,52.6321,52.5641,52.5932,49172.0
2021-06-17 10:45:00,54.17,54.2,53.97,54.05,88876.0,52.6029,52.6321,52.4087,52.4864,88876.0
2021-06-17 10:50:00,54.02,54.07,53.92,53.92,30268.0,52.4573,52.5058,52.3602,52.3602,30268.0
2021-06-17 10:55:00,53.92,53.94,53.77,53.84,67030.0,52.3602,52.3796,52.2145,52.2825,67030.0
2021-06-17 11:00:00,53.85,53.88,53.79,53.8,46212.0,52.2922,52.3213,52.2339,52.2436,46212.0
2021-06-17 11:05:00,53.83,53.85,53.74,53.75,38184.0,52.2728,52.2922,52.1854,52.1951,38184.0
2021-06-17 11:10:00,53.76,53.77,53.6,53.65,67926.0,52.2048,52.2145,52.0494,52.098,67926.0
2021-06-17 11:15:00,53.66,53.85,53.65,53.84,61578.0,52.1077,52.2922,52.098,52.2825,61578.0
2021-06-17 11:20:00,53.85,53.85,53.76,53.79,39330.0,52.2922,52.2922,52.2048,52.2339,39330.0
2021-06-17 11:25:00,53.77,53.93,53.73,53.91,74106.0,52.2145,52.3699,52.1757,52.3505,74106.0
2021-06-17 11:30:00,53.94,54.08,53.9,54.05,85196.0,52.3796,52.5155,52.3407,52.4864,85196.0
2021-06-17 11:35:00,54.06,54.12,54.04,54.08,69528.0,52.4961,52.5544,52.4767,52.5155,69528.0
2021-06-17 11:40:00,54.1,54.1,54.01,54.02,48894.0,52.535,52.535,52.4476,52.4573,48894.0
2021-06-17 11:45:00,54.04,54.1,54.03,54.1,42244.0,52.4767,52.535,52.467,52.535,42244.0
2021-06-17 11:50:00,54.09,54.09,53.77,53.82,42986.0,52.5252,52.5252,52.2145,52.2631,42986.0
2021-06-17 11:55:00,53.85,53.85,53.57,53.61,118926.0,52.2922,52.2922,52.0203,52.0591,118926.0
2021-06-17 12:00:00,53.62,53.67,53.53,53.61,108678.0,52.0688,52.1174,51.9814,52.0591,108678.0
2021-06-17 12:05:00,53.63,53.63,53.47,53.5,86162.0,52.0786,52.0786,51.9232,51.9523,86162.0
2021-06-17 12:10:00,53.51,53.6,53.46,53.57,35566.0,51.962,52.0494,51.9135,52.0203,35566.0
2021-06-17 12:15:00,53.54,53.55,53.19,53.21,153772.0,51.9912,52.0009,51.6513,51.6707,153772.0
2021-06-17 12:20:00,53.2,53.2,52.9,52.94,242564.0,51.661,51.661,51.3697,51.4085,242564.0
2021-06-17 12:25:00,52.96,53.09,52.92,53.0,115636.0,51.4279,51.5542,51.3891,51.4668,115636.0
2021-06-17 12:30:00,52.97,53.15,52.86,53.15,145886.0,51.4376,51.6124,51.3308,51.6124,145886.0
2021-06-17 12:35:00,53.14,53.29,53.13,53.28,113874.0,51.6027,51.7484,51.593,51.7387,113874.0
2021-06-17 12:40:00,53.3,53.38,53.26,53.31,51910.0,51.7581,51.8358,51.7193,51.7678,51910.0
2021-06-17 12:45:00,53.34,53.35,53.27,53.33,45350.0,51.7969,51.8067,51.729,51.7872,45350.0
2021-06-17 12:50:00,53.32,53.49,53.27,53.45,83428.0,51.7775,51.9426,51.729,51.9038,83428.0
2021-06-17 12:55:00,53.42,53.55,53.39,53.54,116486.0,51.8746,52.0009,51.8455,51.9912,116486.0
2021-06-17 13:00:00,53.54,53.74,53.54,53.7,135412.0,51.9912,52.1854,51.9912,52.1465,135412.0
2021-06-17 13:05:00,53.72,53.9,53.71,53.9,92312.0,52.1659,52.3407,52.1562,52.3407,92312.0
2021-06-17 13:10:00,53.88,53.9,53.79,53.83,79548.0,52.3213,52.3407,52.2339,52.2728,79548.0
2021-06-17 13:15:00,53.84,53.89,53.8,53.81,51216.0,52.2825,52.331,52.2436,52.2533,51216.0
2021-06-17 13:20:00,53.85,53.9,53.81,53.85,91342.0,52.2922,52.3407,52.2533,52.2922,91342.0
2021-06-17 13:25:00,53.88,53.97,53.83,53.97,36698.0,52.3213,52.4087,52.2728,52.4087,36698.0
2021-06-17 13:30:00,53.99,54.05,53.93,54.02,48414.0,52.4281,52.4864,52.3699,52.4573,48414.0
2021-06-17 13:35:00,54.03,54.05,53.99,54.03,34050.0,52.467,52.4864,52.4281,52.467,34050.0
2021-06-17 13:40:00,54.04,54.1,54.02,54.09,87164.0,52.4767,52.535,52.4573,52.5252,87164.0
2021-06-17 13:45:00,54.1,54.12,54.05,54.08,41736.0,52.535,52.5544,52.4864,52.5155,41736.0
2021-06-17 13:50:00,54.1,54.11,53.95,53.96,45678.0,52.535,52.5447,52.3893,52.399,45678.0
2021-06-17 13:55:00,53.95,53.98,53.86,53.96,47826.0,52.3893,52.4184,52.3019,52.399,47826.0
2021-06-17 14:00:00,53.98,54.01,53.87,53.97,34204.0,52.4184,52.4476,52.3116,52.4087,34204.0
2021-06-17 14:05:00,53.95,53.99,53.84,53.84,35314.0,52.3893,52.4281,52.2825,52.2825,35314.0
2021-06-17 14:10:00,53.85,53.98,53.85,53.96,52344.0,52.2922,52.4184,52.2922,52.399,52344.0
2021-06-17 14:15:00,53.98,53.99,53.92,53.96,23196.0,52.4184,52.4281,52.3602,52.399,23196.0
2021-06-17 14:20:00,53.96,53.96,53.88,53.93,40516.0,52.399,52.399,52.3213,52.3699,40516.0
2021-06-17 14:25:00,53.93,54.02,53.91,53.97,40982.0,52.3699,52.4573,52.3505,52.4087,40982.0
2021-06-17 14:30:00,53.95,53.95,53.82,53.87,29620.0,52.3893,52.3893,52.2631,52.3116,29620.0
2021-06-17 14:35:00,53.89,53.9,53.82,53.83,21312.0,52.331,52.3407,52.2631,52.2728,21312.0
2021-06-17 14:40:00,53.82,53.91,53.81,53.91,24660.0,52.2631,52.3505,52.2533,52.3505,24660.0
2021-06-17 14:45:00,53.93,53.93,53.8,53.8,34774.0,52.3699,52.3699,52.2436,52.2436,34774.0
2021-06-17 14:50:00,53.81,53.84,53.75,53.81,53742.0,52.2533,52.2825,52.1951,52.2533,53742.0
2021-06-17 14:55:00,53.81,53.9,53.79,53.81,18264.0,52.2533,52.3407,52.2339,52.2533,18264.0
2021-06-17 15:00:00,53.82,53.99,53.74,53.98,79324.0,52.2631,52.4281,52.1854,52.4184,79324.0
2021-06-17 15:05:00,53.97,53.99,53.91,53.97,36896.0,52.4087,52.4281,52.3505,52.4087,36896.0
2021-06-17 15:10:00,53.96,54.17,53.95,54.16,109034.0,52.399,52.6029,52.3893,52.5932,109034.0
2021-06-17 15:15:00,54.16,54.16,54.09,54.11,43160.0,52.5932,52.5932,52.5252,52.5447,43160.0
2021-06-17 15:20:00,54.13,54.15,54.04,54.05,38204.0,52.5641,52.5835,52.4767,52.4864,38204.0
2021-06-17 15:25:00,54.06,54.12,54.06,54.09,21686.0,52.4961,52.5544,52.4961,52.5252,21686.0
2021-06-17 15:30:00,54.1,54.17,54.07,54.1,57950.0,52.535,52.6029,52.5058,52.535,57950.0
2021-06-17 15:35:00,54.1,54.22,54.02,54.2,70530.0,52.535,52.6515,52.4573,52.6321,70530.0
2021-06-17 15:40:00,54.19,54.26,54.13,54.13,74734.0,52.6224,52.6903,52.5641,52.5641,74734.0
2021-06-17 15:45:00,54.14,54.26,54.06,54.16,43906.0,52.5738,52.6903,52.4961,52.5932,43906.0
2021-06-17 15:50:00,54.17,54.26,53.99,54.03,115524.0,52.6029,52.6903,52.4281,52.467,115524.0
2021-06-17 15:55:00,54.04,54.07,53.83,53.88,128682.0,52.4767,52.5058,52.2728,52.3213,128682.0
2021-06-18 09:30:00,52.55,52.76,52.31,52.57,609346.0,51.0298,51.2337,50.7967,51.0492,609346.0
2021-06-18 09:35:00,52.54,52.69,52.38,52.57,224326.0,51.0201,51.1657,50.8647,51.0492,224326.0
2021-06-18 09:40:00,52.55,52.8,52.44,52.74,207820.0,51.0298,51.2726,50.923,51.2143,207820.0
2021-06-18 09:45:00,52.73,52.79,52.63,52.66,179860.0,51.2046,51.2629,51.1075,51.1366,179860.0
2021-06-18 09:50:00,52.66,52.66,52.22,52.25,373680.0,51.1366,51.1366,50.7093,50.7385,373680.0
2021-06-18 09:55:00,52.27,52.66,52.26,52.58,253850.0,50.7579,51.1366,50.7482,51.0589,253850.0
2021-06-18 10:00:00,52.58,52.67,52.17,52.18,169400.0,51.0589,51.1463,50.6608,50.6705,169400.0
2021-06-18 10:05:00,52.2,52.56,52.2,52.56,174260.0,50.6899,51.0395,50.6899,51.0395,174260.0
2021-06-18 10:10:00,52.55,52.59,52.35,52.52,117160.0,51.0298,51.0686,50.8356,51.0007,117160.0
2021-06-18 10:15:00,52.49,52.5,52.25,52.26,94198.0,50.9715,50.9812,50.7385,50.7482,94198.0
2021-06-18 10:20:00,52.24,52.47,52.16,52.35,154526.0,50.7288,50.9521,50.6511,50.8356,154526.0
2021-06-18 10:25:00,52.32,52.44,52.25,52.37,78256.0,50.8065,50.923,50.7385,50.855,78256.0
2021-06-18 10:30:00,52.35,52.41,52.06,52.38,97564.0,50.8356,50.8938,50.554,50.8647,97564.0
2021-06-18 10:35:00,52.4,52.58,52.38,52.57,149876.0,50.8841,51.0589,50.8647,51.0492,149876.0
2021-06-18 10:40:00,52.55,52.55,52.35,52.38,118706.0,51.0298,51.0298,50.8356,50.8647,118706.0
2021-06-18 10:45:00,52.4,52.4,52.23,52.28,86268.0,50.8841,50.8841,50.7191,50.7676,86268.0
2021-06-18 10:50:00,52.26,52.28,52.09,52.1,53290.0,50.7482,50.7676,50.5831,50.5928,53290.0
2021-06-18 10:55:00,52.09,52.29,52.07,52.2,56820.0,50.5831,50.7773,50.5637,50.6899,56820.0
2021-06-18 11:00:00,52.17,52.31,52.1,52.15,42338.0,50.6608,50.7967,50.5928,50.6414,42338.0
2021-06-18 11:05:00,52.15,52.21,52.1,52.14,50930.0,50.6414,50.6996,50.5928,50.6317,50930.0
2021-06-18 11:10:00,52.16,52.21,52.01,52.02,83628.0,50.6511,50.6996,50.5054,50.5151,83628.0
2021-06-18 11:15:00,52.01,52.23,52.01,52.16,93976.0,50.5054,50.7191,50.5054,50.6511,93976.0
2021-06-18 11:20:00,52.14,52.21,52.13,52.14,53372.0,50.6317,50.6996,50.6219,50.6317,53372.0
2021-06-18 11:25:00,52.12,52.12,51.97,51.98,130862.0,50.6122,50.6122,50.4666,50.4763,130862.0
2021-06-18 11:30:00,51.98,52.3,51.96,52.28,108356.0,50.4763,50.787,50.4569,50.7676,108356.0
2021-06-18 11:35:00,52.27,52.46,52.25,52.4,155366.0,50.7579,50.9424,50.7385,50.8841,155366.0
2021-06-18 11:40:00,52.39,52.4,52.27,52.31,52244.0,50.8744,50.8841,50.7579,50.7967,52244.0
2021-06-18 11:45:00,52.32,52.38,52.3,52.37,57596.0,50.8065,50.8647,50.787,50.855,57596.0
2021-06-18 11:50:00,52.39,52.43,52.34,52.37,43412.0,50.8744,50.9133,50.8259,50.855,43412.0
2021-06-18 11:55:00,52.34,52.4,52.32,52.4,60748.0,50.8259,50.8841,50.8065,50.8841,60748.0
2021-06-18 12:00:00,52.4,52.41,52.27,52.39,40920.0,50.8841,50.8938,50.7579,50.8744,40920.0
2021-06-18 12:05:00,52.39,52.59,52.38,52.58,61642.0,50.8744,51.0686,50.8647,51.0589,61642.0
2021-06-18 12:10:00,52.57,52.58,52.49,52.52,57844.0,51.0492,51.0589,50.9715,51.0007,57844.0
2021-06-18 12:15:00,52.52,52.52,52.48,52.51,30052.0,51.0007,51.0007,50.9618,50.991,30052.0
2021-06-18 12:20:00,52.52,52.54,52.48,52.51,43324.0,51.0007,51.0201,50.9618,50.991,43324.0
2021-06-18 12:25:00,52.5,52.6,52.49,52.59,44326.0,50.9812,51.0784,50.9715,51.0686,44326.0
2021-06-18 12:30:00,52.6,52.6,52.54,52.54,38950.0,51.0784,51.0784,51.0201,51.0201,38950.0
2021-06-18 12:35:00,52.53,52.54,52.43,52.43,69206.0,51.0104,51.0201,50.9133,50.9133,69206.0
2021-06-18 12:40:00,52.44,52.44,52.35,52.35,29442.0,50.923,50.923,50.8356,50.8356,29442.0
2021-06-18 12:45:00,52.34,52.34,52.24,52.32,47144.0,50.8259,50.8259,50.7288,50.8065,47144.0
2021-06-18 12:50:00,52.32,52.41,52.32,52.38,70310.0,50.8065,50.8938,50.8065,50.8647,70310.0
2021-06-18 12:55:00,52.38,52.39,52.34,52.39,47998.0,50.8647,50.8744,50.8259,50.8744,47998.0
2021-06-18 13:00:00,52.38,52.41,52.33,52.4,116050.0,50.8647,50.8938,50.8162,50.8841,116050.0
2021-06-18 13:05:00,52.38,52.51,52.37,52.48,111216.0,50.8647,50.991,50.855,50.9618,111216.0
2021-06-18 13:10:00,52.47,52.59,52.46,52.57,50996.0,50.9521,51.0686,50.9424,51.0492,50996.0
2021-06-18 13:15:00,52.56,52.58,52.53,52.54,35048.0,51.0395,51.0589,51.0104,51.0201,35048.0
2021-06-18 13:20:00,52.52,52.55,52.38,52.4,25448.0,51.0007,51.0298,50.8647,50.8841,25448.0
2021-06-18 13:25:00,52.42,52.42,52.29,52.34,15270.0,50.9036,50.9036,50.7773,50.8259,15270.0
2021-06-18 13:30:00,52.33,52.42,52.33,52.41,25960.0,50.8162,50.9036,50.8162,50.8938,25960.0
2021-06-18 13:35:00,52.44,52.48,52.38,52.41,29552.0,50.923,50.9618,50.8647,50.8938,29552.0
2021-06-18 13:40:00,52.43,52.47,52.37,52.38,19288.0,50.9133,50.9521,50.855,50.8647,19288.0
2021-06-18 13:45:00,52.37,52.38,52.21,52.21,59442.0,50.855,50.8647,50.6996,50.6996,59442.0
2021-06-18 13:50:00,52.21,52.34,52.15,52.32,42582.0,50.6996,50.8259,50.6414,50.8065,42582.0
2021-06-18 13:55:00,52.33,52.36,52.28,52.36,19914.0,50.8162,50.8453,50.7676,50.8453,19914.0
2021-06-18 14:00:00,52.35,52.55,52.26,52.44,88506.0,50.8356,51.0298,50.7482,50.923,88506.0
2021-06-18 14:05:00,52.43,52.49,52.4,52.43,38462.0,50.9133,50.9715,50.8841,50.9133,38462.0
2021-06-18 14:10:00,52.44,52.47,52.35,52.42,46942.0,50.923,50.9521,50.8356,50.9036,46942.0
2021-06-18 14:15:00,52.42,52.44,52.38,52.4,27908.0,50.9036,50.923,50.8647,50.8841,27908.0
2021-06-18 14:20:00,52.41,52.49,52.41,52.42,21564.0,50.8938,50.9715,50.8938,50.9036,21564.0
2021-06-18 14:25:00,52.42,52.43,52.33,52.42,11942.0,50.9036,50.9133,50.8162,50.9036,11942.0
2021-06-18 14:30:00,52.4,52.43,52.33,52.33,14160.0,50.8841,50.9133,50.8162,50.8162,14160.0
2021-06-18 14:35:00,52.35,52.35,52.22,52.26,18138.0,50.8356,50.8356,50.7093,50.7482,18138.0
2021-06-18 14:40:00,52.26,52.29,52.13,52.16,35952.0,50.7482,50.7773,50.6219,50.6511,35952.0
2021-06-18 14:45:00,52.15,52.21,52.13,52.15,59632.0,50.6414,50.6996,50.6219,50.6414,59632.0
2021-06-18 14:50:00,52.16,52.24,52.12,52.12,41344.0,50.6511,50.7288,50.6122,50.6122,41344.0
2021-06-18 14:55:00,52.12,52.13,52.01,52.06,75064.0,50.6122,50.6219,50.5054,50.554,75064.0
2021-06-18 15:00:00,52.06,52.24,51.98,52.08,140648.0,50.554,50.7288,50.4763,50.5734,140648.0
2021-06-18 15:05:00,52.09,52.11,51.97,52.01,108178.0,50.5831,50.6025,50.4666,50.5054,108178.0
2021-06-18 15:10:00,52.02,52.21,51.99,52.19,79246.0,50.5151,50.6996,50.486,50.6802,79246.0
2021-06-18 15:15:00,52.17,52.34,52.15,52.34,61240.0,50.6608,50.8259,50.6414,50.8259,61240.0
2021-06-18 15:20:00,52.33,52.47,52.33,52.45,66416.0,50.8162,50.9521,50.8162,50.9327,66416.0
2021-06-18 15:25:00,52.46,52.46,52.32,52.34,43872.0,50.9424,50.9424,50.8065,50.8259,43872.0
2021-06-18 15:30:00,52.33,52.38,52.2,52.26,81576.0,50.8162,50.8647,50.6899,50.7482,81576.0
2021-06-18 15:35:00,52.25,52.38,52.21,52.37,42014.0,50.7385,50.8647,50.6996,50.855,42014.0
2021-06-18 15:40:00,52.35,52.45,52.29,52.43,88162.0,50.8356,50.9327,50.7773,50.9133,88162.0
2021-06-18 15:45:00,52.43,52.48,52.14,52.14,167460.0,50.9133,50.9618,50.6317,50.6317,167460.0
2021-06-18 15:50:00,52.13,52.35,52.13,52.22,292250.0,50.6219,50.8356,50.6219,50.7093,292250.0
2021-06-18 15:55:00,52.22,52.23,51.62,51.72,1071258.0,50.7093,50.7191,50.1267,50.2238,1071258.0
2021-06-21 09:30:00,52.4,52.55,52.1,52.1,213534.0,50.8841,51.0298,50.5928,50.5928,213534.0
2021-06-21 09:35:00,52.09,52.32,52.08,52.26,154166.0,50.5831,50.8065,50.5734,50.7482,154166.0
2021-06-21 09:40:00,52.27,52.4,52.16,52.39,142150.0,50.7579,50.8841,50.6511,50.8744,142150.0
2021-06-21 09:45:00,52.37,52.53,52.21,52.52,232126.0,50.855,51.0104,50.6996,51.0007,232126.0
2021-06-21 09:50:00,52.49,52.77,52.42,52.77,212318.0,50.9715,51.2434,50.9036,51.2434,212318.0
2021-06-21 09:55:00,52.79,52.85,52.74,52.78,159844.0,51.2629,51.3211,51.2143,51.2531,159844.0
2021-06-21 10:00:00,52.82,53.01,52.78,53.01,214080.0,51.292,51.4765,51.2531,51.4765,214080.0
2021-06-21 10:05:00,53.02,53.15,52.98,53.13,133876.0,51.4862,51.6124,51.4474,51.593,133876.0
2021-06-21 10:10:00,53.12,53.13,52.95,53.02,74502.0,51.5833,51.593,51.4182,51.4862,74502.0
2021-06-21 10:15:00,53.04,53.17,53.02,53.02,297476.0,51.5056,51.6319,51.4862,51.4862,297476.0
2021-06-21 10:20:00,52.99,53.17,52.99,53.06,67758.0,51.4571,51.6319,51.4571,51.525,67758.0
2021-06-21 10:25:00,53.07,53.3,53.07,53.26,290826.0,51.5348,51.7581,51.5348,51.7193,290826.0
2021-06-21 10:30:00,53.27,53.38,53.24,53.37,61894.0,51.729,51.8358,51.6998,51.8261,61894.0
2021-06-21 10:35:00,53.35,53.49,53.33,53.44,96154.0,51.8067,51.9426,51.7872,51.894,96154.0
2021-06-21 10:40:00,53.44,53.54,53.42,53.48,101160.0,51.894,51.9912,51.8746,51.9329,101160.0
2021-06-21 10:45:00,53.49,53.57,53.49,53.49,70522.0,51.9426,52.0203,51.9426,51.9426,70522.0
2021-06-21 10:50:00,53.5,53.69,53.5,53.61,135232.0,51.9523,52.1368,51.9523,52.0591,135232.0
2021-06-21 10:55:00,53.62,53.69,53.59,53.63,86470.0,52.0688,52.1368,52.0397,52.0786,86470.0
2021-06-21 11:00:00,53.6,53.65,53.53,53.54,97898.0,52.0494,52.098,51.9814,51.9912,97898.0
2021-06-21 11:05:00,53.57,53.63,53.49,53.52,94012.0,52.0203,52.0786,51.9426,51.9717,94012.0
2021-06-21 11:10:00,53.53,53.57,53.47,53.48,59962.0,51.9814,52.0203,51.9232,51.9329,59962.0
2021-06-21 11:15:00,53.49,53.6,53.49,53.6,54844.0,51.9426,52.0494,51.9426,52.0494,54844.0
2021-06-21 11:20:00,53.59,53.66,53.52,53.62,58444.0,52.0397,52.1077,51.9717,52.0688,58444.0
2021-06-21 11:25:00,53.61,53.65,53.53,53.53,68968.0,52.0591,52.098,51.9814,51.9814,68968.0
2021-06-21 11:30:00,53.54,53.62,53.52,53.55,39148.0,51.9912,52.0688,51.9717,52.0009,39148.0
2021-06-21 11:35:00,53.55,53.67,53.55,53.66,39516.0,52.0009,52.1174,52.0009,52.1077,39516.0
2021-06-21 11:40:00,53.65,53.7,53.6,53.67,219512.0,52.098,52.1465,52.0494,52.1174,219512.0
2021-06-21 11:45:00,53.68,53.72,53.68,53.71,40158.0,52.1271,52.1659,52.1271,52.1562,40158.0
2021-06-21 11:50:00,53.71,53.74,53.66,53.68,35432.0,52.1562,52.1854,52.1077,52.1271,35432.0
2021-06-21 11:55:00,53.67,53.72,53.63,53.65,33290.0,52.1174,52.1659,52.0786,52.098,33290.0
2021-06-21 12:00:00,53.67,53.71,53.67,53.68,24558.0,52.1174,52.1562,52.1174,52.1271,24558.0
2021-06-21 12:05:00,53.66,53.68,53.6,53.63,27870.0,52.1077,52.1271,52.0494,52.0786,27870.0
2021-06-21 12:10:00,53.65,53.65,53.6,53.63,35480.0,52.098,52.098,52.0494,52.0786,35480.0
2021-06-21 12:15:00,53.63,53.68,53.63,53.65,16770.0,52.0786,52.1271,52.0786,52.098,16770.0
2021-06-21 12:20:00,53.64,53.65,53.53,53.55,41514.0,52.0883,52.098,51.9814,52.0009,41514.0
2021-06-21 12:25:00,53.54,53.62,53.54,53.6,26100.0,51.9912,52.0688,51.9912,52.0494,26100.0
2021-06-21 12:30:00,53.6,53.63,53.56,53.58,28696.0,52.0494,52.0786,52.0106,52.03,28696.0
2021-06-21 12:35:00,53.6,53.63,53.58,53.6,23318.0,52.0494,52.0786,52.03,52.0494,23318.0
2021-06-21 12:40:00,53.62,53.63,53.57,53.6,17102.0,52.0688,52.0786,52.0203,52.0494,17102.0
2021-06-21 12:45:00,53.6,53.67,53.58,53.58,44474.0,52.0494,52.1174,52.03,52.03,44474.0
2021-06-21 12:50:00,53.56,53.62,53.55,53.58,12420.0,52.0106,52.0688,52.0009,52.03,12420.0
2021-06-21 12:55:00,53.59,53.6,53.55,53.55,47052.0,52.0397,52.0494,52.0009,52.0009,47052.0
2021-06-21 13:00:00,53.56,53.57,53.52,53.53,30512.0,52.0106,52.0203,51.9717,51.9814,30512.0
2021-06-21 13:05:00,53.53,53.58,53.52,53.57,21530.0,51.9814,52.03,51.9717,52.0203,21530.0
2021-06-21 13:10:00,53.55,53.63,53.54,53.6,17670.0,52.0009,52.0786,51.9912,52.0494,17670.0
2021-06-21 13:15:00,53.59,53.65,53.58,53.65,22084.0,52.0397,52.098,52.03,52.098,22084.0
2021-06-21 13:20:00,53.64,53.64,53.58,53.59,64448.0,52.0883,52.0883,52.03,52.0397,64448.0
2021-06-21 13:25:00,53.6,53.67,53.6,53.64,41506.0,52.0494,52.1174,52.0494,52.0883,41506.0
2021-06-21 13:30:00,53.65,53.73,53.65,53.71,45196.0,52.098,52.1757,52.098,52.1562,45196.0
2021-06-21 13:35:00,53.71,53.74,53.67,53.74,27032.0,52.1562,52.1854,52.1174,52.1854,27032.0
2021-06-21 13:40:00,53.74,53.88,53.74,53.84,124734.0,52.1854,52.3213,52.1854,52.2825,124734.0
2021-06-21 13:45:00,53.84,53.95,53.83,53.94,47914.0,52.2825,52.3893,52.2728,52.3796,47914.0
2021-06-21 13:50:00,53.92,53.96,53.91,53.94,46002.0,52.3602,52.399,52.3505,52.3796,46002.0
2021-06-21 13:55:00,53.94,53.94,53.87,53.88,25346.0,52.3796,52.3796,52.3116,52.3213,25346.0
2021-06-21 14:00:00,53.89,53.92,53.79,53.81,83468.0,52.331,52.3602,52.2339,52.2533,83468.0
2021-06-21 14:05:00,53.82,53.86,53.81,53.86,23246.0,52.2631,52.3019,52.2533,52.3019,23246.0
2021-06-21 14:10:00,53.85,53.86,53.83,53.85,63018.0,52.2922,52.3019,52.2728,52.2922,63018.0
2021-06-21 14:15:00,53.87,53.89,53.85,53.85,53268.0,52.3116,52.331,52.2922,52.2922,53268.0
2021-06-21 14:20:00,53.85,53.87,53.81,53.82,46028.0,52.2922,52.3116,52.2533,52.2631,46028.0
2021-06-21 14:25:00,53.81,53.83,53.78,53.81,39976.0,52.2533,52.2728,52.2242,52.2533,39976.0
2021-06-21 14:30:00,53.81,53.81,53.74,53.79,36296.0,52.2533,52.2533,52.1854,52.2339,36296.0
2021-06-21 14:35:00,53.78,53.83,53.74,53.74,42110.0,52.2242,52.2728,52.1854,52.1854,42110.0
2021-06-21 14:40:00,53.76,53.81,53.75,53.79,76972.0,52.2048,52.2533,52.1951,52.2339,76972.0
2021-06-21 14:45:00,53.77,53.8,53.76,53.77,24486.0,52.2145,52.2436,52.2048,52.2145,24486.0
2021-06-21 14:50:00,53.74,53.83,53.73,53.81,64404.0,52.1854,52.2728,52.1757,52.2533,64404.0
2021-06-21 14:55:00,53.81,53.88,53.8,53.84,57198.0,52.2533,52.3213,52.2436,52.2825,57198.0
2021-06-21 15:00:00,53.83,53.88,53.81,53.88,60708.0,52.2728,52.3213,52.2533,52.3213,60708.0
2021-06-21 15:05:00,53.87,53.95,53.85,53.94,35382.0,52.3116,52.3893,52.2922,52.3796,35382.0
2021-06-21 15:10:00,53.93,53.93,53.79,53.79,32036.0,52.3699,52.3699,52.2339,52.2339,32036.0
2021-06-21 15:15:00,53.79,53.88,53.79,53.84,41306.0,52.2339,52.3213,52.2339,52.2825,41306.0
2021-06-21 15:20:00,53.85,53.85,53.73,53.74,42602.0,52.2922,52.2922,52.1757,52.1854,42602.0
2021-06-21 15:25:00,53.76,53.83,53.71,53.83,27732.0,52.2048,52.2728,52.1562,52.2728,27732.0
2021-06-21 15:30:00,53.82,53.9,53.79,53.88,83612.0,52.2631,52.3407,52.2339,52.3213,83612.0
2021-06-21 15:35:00,53.88,53.92,53.82,53.89,69952.0,52.3213,52.3602,52.2631,52.331,69952.0
2021-06-21 15:40:00,53.88,53.91,53.77,53.77,69022.0,52.3213,52.3505,52.2145,52.2145,69022.0
2021-06-21 15:45:00,53.79,53.83,53.72,53.79,100100.0,52.2339,52.2728,52.1659,52.2339,100100.0
2021-06-21 15:50:00,53.8,53.96,53.76,53.95,176386.0,52.2436,52.399,52.2048,52.3893,176386.0
2021-06-21 15:55:00,53.96,53.99,53.85,53.91,405824.0,52.399,52.4281,52.2922,52.3505,405824.0
2021-06-22 09:30:00,53.92,53.98,53.76,53.9,128762.0,52.3602,52.4184,52.2048,52.3407,128762.0
2021-06-22 09:35:00,53.92,53.93,53.73,53.78,111610.0,52.3602,52.3699,52.1757,52.2242,111610.0
2021-06-22 09:40:00,53.8,53.88,53.75,53.79,92028.0,52.2436,52.3213,52.1951,52.2339,92028.0
2021-06-22 09:45:00,53.83,54.02,53.8,53.83,116800.0,52.2728,52.4573,52.2436,52.2728,116800.0
2021-06-22 09:50:00,53.85,53.9,53.64,53.71,96806.0,52.2922,52.3407,52.0883,52.1562,96806.0
2021-06-22 09:55:00,53.72,53.82,53.71,53.72,70166.0,52.1659,52.2631,52.1562,52.1659,70166.0
2021-06-22 10:00:00,53.72,53.8,53.61,53.8,63832.0,52.1659,52.2436,52.0591,52.2436,63832.0
2021-06-22 10:05:00,53.82,54.01,53.77,53.91,117100.0,52.2631,52.4476,52.2145,52.3505,117100.0
2021-06-22 10:10:00,53.91,53.94,53.84,53.93,64608.0,52.3505,52.3796,52.2825,52.3699,64608.0
2021-06-22 10:15:00,53.94,54.05,53.92,53.99,75078.0,52.3796,52.4864,52.3602,52.4281,75078.0
2021-06-22 10:20:00,53.99,54.1,53.99,54.07,62004.0,52.4281,52.535,52.4281,52.5058,62004.0
2021-06-22 10:25:00,54.06,54.08,54.01,54.07,23608.0,52.4961,52.5155,52.4476,52.5058,23608.0
2021-06-22 10:30:00,54.06,54.13,54.05,54.1,44096.0,52.4961,52.5641,52.4864,52.535,44096.0
2021-06-22 10:35:00,54.1,54.13,54.08,54.12,22728.0,52.535,52.5641,52.5155,52.5544,22728.0
2021-06-22 10:40:00,54.13,54.14,54.1,54.11,77398.0,52.5641,52.5738,52.535,52.5447,77398.0
2021-06-22 10:45:00,54.09,54.19,54.08,54.18,89636.0,52.5252,52.6224,52.5155,52.6126,89636.0
2021-06-22 10:50:00,54.18,54.27,54.18,54.24,81148.0,52.6126,52.7,52.6126,52.6709,81148.0
2021-06-22 10:55:00,54.24,54.3,54.22,54.3,35846.0,52.6709,52.7292,52.6515,52.7292,35846.0
2021-06-22 11:00:00,54.31,54.32,54.26,54.31,179690.0,52.7389,52.7486,52.6903,52.7389,179690.0
2021-06-22 11:05:00,54.31,54.4,54.3,54.4,72326.0,52.7389,52.8263,52.7292,52.8263,72326.0
2021-06-22 11:10:00,54.41,54.55,54.41,54.52,134814.0,52.836,52.9719,52.836,52.9428,134814.0
2021-06-22 11:15:00,54.54,54.6,54.48,54.49,155584.0,52.9622,53.0205,52.904,52.9137,155584.0
2021-06-22 11:20:00,54.49,54.56,54.47,54.52,64962.0,52.9137,52.9816,52.8943,52.9428,64962.0
2021-06-22 11:25:00,54.52,54.58,54.51,54.52,29200.0,52.9428,53.0011,52.9331,52.9428,29200.0
2021-06-22 11:30:00,54.52,54.56,54.51,54.52,27754.0,52.9428,52.9816,52.9331,52.9428,27754.0
2021-06-22 11:35:00,54.51,54.51,54.41,54.43,82088.0,52.9331,52.9331,52.836,52.8554,82088.0
2021-06-22 11:40:00,54.43,54.47,54.4,54.41,22906.0,52.8554,52.8943,52.8263,52.836,22906.0
2021-06-22 11:45:00,54.41,54.47,54.41,54.44,44716.0,52.836,52.8943,52.836,52.8651,44716.0
2021-06-22 11:50:00,54.44,54.46,54.4,54.41,17738.0,52.8651,52.8845,52.8263,52.836,17738.0
2021-06-22 11:55:00,54.41,54.41,54.34,54.35,39042.0,52.836,52.836,52.768,52.7777,39042.0
2021-06-22 12:00:00,54.38,54.47,54.38,54.45,50156.0,52.8069,52.8943,52.8069,52.8748,50156.0
2021-06-22 12:05:00,54.45,54.49,54.44,54.46,24272.0,52.8748,52.9137,52.8651,52.8845,24272.0
2021-06-22 12:10:00,54.45,54.49,54.45,54.47,19816.0,52.8748,52.9137,52.8748,52.8943,19816.0
2021-06-22 12:15:00,54.47,54.47,54.43,54.45,49010.0,52.8943,52.8943,52.8554,52.8748,49010.0
2021-06-22 12:20:00,54.44,54.47,54.42,54.47,22830.0,52.8651,52.8943,52.8457,52.8943,22830.0
2021-06-22 12:25:00,54.47,54.53,54.47,54.52,72326.0,52.8943,52.9525,52.8943,52.9428,72326.0
2021-06-22 12:30:00,54.52,54.52,54.43,54.45,28718.0,52.9428,52.9428,52.8554,52.8748,28718.0
2021-06-22 12:35:00,54.45,54.47,54.44,54.45,10930.0,52.8748,52.8943,52.8651,52.8748,10930.0
2021-06-22 12:40:00,54.45,54.47,54.43,54.46,29544.0,52.8748,52.8943,52.8554,52.8845,29544.0
2021-06-22 12:45:00,54.46,54.51,54.45,54.5,11780.0,52.8845,52.9331,52.8748,52.9234,11780.0
2021-06-22 12:50:00,54.51,54.53,54.49,54.49,35642.0,52.9331,52.9525,52.9137,52.9137,35642.0
2021-06-22 12:55:00,54.49,54.49,54.46,54.47,29250.0,52.9137,52.9137,52.8845,52.8943,29250.0
2021-06-22 13:00:00,54.46,54.49,54.45,54.47,26200.0,52.8845,52.9137,52.8748,52.8943,26200.0
2021-06-22 13:05:00,54.46,54.53,54.44,54.52,30468.0,52.8845,52.9525,52.8651,52.9428,30468.0
2021-06-22 13:10:00,54.52,54.56,54.5,54.52,30920.0,52.9428,52.9816,52.9234,52.9428,30920.0
2021-06-22 13:15:00,54.5,54.5,54.4,54.43,42832.0,52.9234,52.9234,52.8263,52.8554,42832.0
2021-06-22 13:20:00,54.43,54.49,54.42,54.49,22920.0,52.8554,52.9137,52.8457,52.9137,22920.0
2021-06-22 13:25:00,54.48,54.53,54.48,54.51,27310.0,52.904,52.9525,52.904,52.9331,27310.0
2021-06-22 13:30:00,54.52,54.52,54.48,54.49,33424.0,52.9428,52.9428,52.904,52.9137,33424.0
2021-06-22 13:35:00,54.5,54.52,54.49,54.51,8832.0,52.9234,52.9428,52.9137,52.9331,8832.0
2021-06-22 13:40:00,54.51,54.52,54.49,54.49,27302.0,52.9331,52.9428,52.9137,52.9137,27302.0
2021-06-22 13:45:00,54.51,54.54,54.49,54.52,16310.0,52.9331,52.9622,52.9137,52.9428,16310.0
2021-06-22 13:50:00,54.52,54.53,54.51,54.53,8720.0,52.9428,52.9525,52.9331,52.9525,8720.0
2021-06-22 13:55:00,54.53,54.53,54.49,54.51,18070.0,52.9525,52.9525,52.9137,52.9331,18070.0
2021-06-22 14:00:00,54.51,54.52,54.44,54.5,37596.0,52.9331,52.9428,52.8651,52.9234,37596.0
2021-06-22 14:05:00,54.48,54.49,54.46,54.47,7614.0,52.904,52.9137,52.8845,52.8943,7614.0
2021-06-22 14:10:00,54.47,54.5,54.45,54.5,43304.0,52.8943,52.9234,52.8748,52.9234,43304.0
2021-06-22 14:15:00,54.51,54.53,54.48,54.52,38658.0,52.9331,52.9525,52.904,52.9428,38658.0
2021-06-22 14:20:00,54.52,54.55,54.49,54.55,37116.0,52.9428,52.9719,52.9137,52.9719,37116.0
2021-06-22 14:25:00,54.55,54.59,54.49,54.54,47376.0,52.9719,53.0108,52.9137,52.9622,47376.0
2021-06-22 14:30:00,54.52,54.59,54.52,54.58,38592.0,52.9428,53.0108,52.9428,53.0011,38592.0
2021-06-22 14:35:00,54.59,54.69,54.53,54.69,75688.0,53.0108,53.1079,52.9525,53.1079,75688.0
2021-06-22 14:40:00,54.69,54.71,54.63,54.64,139274.0,53.1079,53.1273,53.0496,53.0593,139274.0
2021-06-22 14:45:00,54.63,54.67,54.58,54.58,44678.0,53.0496,53.0885,53.0011,53.0011,44678.0
2021-06-22 14:50:00,54.6,54.69,54.58,54.69,34904.0,53.0205,53.1079,53.0011,53.1079,34904.0
2021-06-22 14:55:00,54.69,54.74,54.68,54.7,53200.0,53.1079,53.1564,53.0982,53.1176,53200.0
2021-06-22 15:00:00,54.72,54.82,54.71,54.82,136004.0,53.137,53.2341,53.1273,53.2341,136004.0
2021-06-22 15:05:00,54.83,54.9,54.77,54.87,93392.0,53.2438,53.3118,53.1856,53.2827,93392.0
2021-06-22 15:10:00,54.87,54.97,54.87,54.94,115174.0,53.2827,53.3798,53.2827,53.3507,115174.0
2021-06-22 15:15:00,54.97,54.97,54.89,54.94,118222.0,53.3798,53.3798,53.3021,53.3507,118222.0
2021-06-22 15:20:00,54.94,55.03,54.94,55.02,132492.0,53.3507,53.4381,53.3507,53.4283,132492.0
2021-06-22 15:25:00,55.02,55.12,55.02,55.06,89358.0,53.4283,53.5254,53.4283,53.4672,89358.0
2021-06-22 15:30:00,55.06,55.1,54.98,55.02,65356.0,53.4672,53.506,53.3895,53.4283,65356.0
2021-06-22 15:35:00,55.02,55.03,54.93,54.97,47678.0,53.4283,53.4381,53.3409,53.3798,47678.0
2021-06-22 15:40:00,54.97,54.99,54.87,54.87,76154.0,53.3798,53.3992,53.2827,53.2827,76154.0
2021-06-22 15:45:00,54.87,54.92,54.83,54.84,81116.0,53.2827,53.3312,53.2438,53.2535,81116.0
2021-06-22 15:50:00,54.83,54.88,54.6,54.88,150396.0,53.2438,53.2924,53.0205,53.2924,150396.0
2021-06-22 15:55:00,54.88,54.89,54.72,54.73,1553100.0,53.2924,53.3021,53.137,53.1467,1553100.0
2021-06-23 09:30:00,54.8,55.04,54.75,54.94,357758.0,53.2147,53.4478,53.1662,53.3507,357758.0
2021-06-23 09:35:00,54.94,54.95,54.82,54.82,85060.0,53.3507,53.3604,53.2341,53.2341,85060.0
2021-06-23 09:40:00,54.83,54.94,54.81,54.94,62898.0,53.2438,53.3507,53.2244,53.3507,62898.0
2021-06-23 09:45:00,54.98,55.01,54.88,54.92,149400.0,53.3895,53.4186,53.2924,53.3312,149400.0
2021-06-23 09:50:00,54.92,54.93,54.78,54.8,80746.0,53.3312,53.3409,53.1953,53.2147,80746.0
2021-06-23 09:55:00,54.81,55.02,54.8,54.97,163898.0,53.2244,53.4283,53.2147,53.3798,163898.0
2021-06-23 10:00:00,54.98,55.03,54.85,54.92,102672.0,53.3895,53.4381,53.2633,53.3312,102672.0
2021-06-23 10:05:00,54.93,55.04,54.92,55.02,49900.0,53.3409,53.4478,53.3312,53.4283,49900.0
2021-06-23 10:10:00,55.0,55.05,54.96,55.05,59858.0,53.4089,53.4575,53.3701,53.4575,59858.0
2021-06-23 10:15:00,55.06,55.13,55.04,55.11,106440.0,53.4672,53.5352,53.4478,53.5157,106440.0
2021-06-23 10:20:00,55.1,55.13,55.02,55.05,90262.0,53.506,53.5352,53.4283,53.4575,90262.0
2021-06-23 10:25:00,55.05,55.07,54.97,54.98,104422.0,53.4575,53.4769,53.3798,53.3895,104422.0
2021-06-23 10:30:00,54.99,55.0,54.87,54.91,72954.0,53.3992,53.4089,53.2827,53.3215,72954.0
2021-06-23 10:35:00,54.94,54.94,54.85,54.87,40258.0,53.3507,53.3507,53.2633,53.2827,40258.0
2021-06-23 10:40:00,54.87,54.9,54.86,54.9,22920.0,53.2827,53.3118,53.273,53.3118,22920.0
2021-06-23 10:45:00,54.9,54.93,54.83,54.86,52922.0,53.3118,53.3409,53.2438,53.273,52922.0
2021-06-23 10:50:00,54.87,54.94,54.83,54.92,56594.0,53.2827,53.3507,53.2438,53.3312,56594.0
2021-06-23 10:55:00,54.91,54.95,54.89,54.95,30700.0,53.3215,53.3604,53.3021,53.3604,30700.0
2021-06-23 11:00:00,54.96,55.01,54.75,54.75,169810.0,53.3701,53.4186,53.1662,53.1662,169810.0
2021-06-23 11:05:00,54.75,54.77,54.72,54.72,65816.0,53.1662,53.1856,53.137,53.137,65816.0
2021-06-23 11:10:00,54.72,54.8,54.72,54.79,48658.0,53.137,53.2147,53.137,53.205,48658.0
2021-06-23 11:15:00,54.79,54.8,54.76,54.77,24460.0,53.205,53.2147,53.1759,53.1856,24460.0
2021-06-23 11:20:00,54.76,54.85,54.76,54.82,37928.0,53.1759,53.2633,53.1759,53.2341,37928.0
2021-06-23 11:25:00,54.83,54.85,54.79,54.8,37646.0,53.2438,53.2633,53.205,53.2147,37646.0
2021-06-23 11:30:00,54.81,54.83,54.72,54.72,71408.0,53.2244,53.2438,53.137,53.137,71408.0
2021-06-23 11:35:00,54.72,54.8,54.7,54.77,158052.0,53.137,53.2147,53.1176,53.1856,158052.0
2021-06-23 11:40:00,54.77,54.84,54.77,54.82,51546.0,53.1856,53.2535,53.1856,53.2341,51546.0
2021-06-23 11:45:00,54.82,54.84,54.8,54.83,32638.0,53.2341,53.2535,53.2147,53.2438,32638.0
2021-06-23 11:50:00,54.81,54.87,54.81,54.86,42570.0,53.2244,53.2827,53.2244,53.273,42570.0
2021-06-23 11:55:00,54.85,54.87,54.83,54.84,19588.0,53.2633,53.2827,53.2438,53.2535,19588.0
2021-06-23 12:00:00,54.84,54.87,54.81,54.86,9302.0,53.2535,53.2827,53.2244,53.273,9302.0
2021-06-23 12:05:00,54.86,54.9,54.85,54.88,36804.0,53.273,53.3118,53.2633,53.2924,36804.0
2021-06-23 12:10:00,54.89,54.9,54.87,54.87,33882.0,53.3021,53.3118,53.2827,53.2827,33882.0
2021-06-23 12:15:00,54.87,54.87,54.85,54.85,25314.0,53.2827,53.2827,53.2633,53.2633,25314.0
2021-06-23 12:20:00,54.87,54.9,54.85,54.88,21704.0,53.2827,53.3118,53.2633,53.2924,21704.0
2021-06-23 12:25:00,54.87,54.89,54.87,54.88,26162.0,53.2827,53.3021,53.2827,53.2924,26162.0
2021-06-23 12:30:00,54.88,54.88,54.83,54.85,35430.0,53.2924,53.2924,53.2438,53.2633,35430.0
2021-06-23 12:35:00,54.85,54.85,54.62,54.63,58336.0,53.2633,53.2633,53.0399,53.0496,58336.0
2021-06-23 12:40:00,54.63,54.79,54.62,54.79,57980.0,53.0496,53.205,53.0399,53.205,57980.0
2021-06-23 12:45:00,54.8,54.8,54.72,54.76,21422.0,53.2147,53.2147,53.137,53.1759,21422.0
2021-06-23 12:50:00,54.77,54.8,54.77,54.79,21250.0,53.1856,53.2147,53.1856,53.205,21250.0
2021-06-23 12:55:00,54.77,54.79,54.73,54.79,34414.0,53.1856,53.205,53.1467,53.205,34414.0
2021-06-23 13:00:00,54.79,54.81,54.76,54.79,21434.0,53.205,53.2244,53.1759,53.205,21434.0
2021-06-23 13:05:00,54.79,54.87,54.78,54.85,28416.0,53.205,53.2827,53.1953,53.2633,28416.0
2021-06-23 13:10:00,54.85,54.91,54.85,54.9,34388.0,53.2633,53.3215,53.2633,53.3118,34388.0
2021-06-23 13:15:00,54.91,54.94,54.9,54.9,55812.0,53.3215,53.3507,53.3118,53.3118,55812.0
2021-06-23 13:20:00,54.92,54.95,54.9,54.93,17958.0,53.3312,53.3604,53.3118,53.3409,17958.0
2021-06-23 13:25:00,54.94,54.95,54.92,54.94,78310.0,53.3507,53.3604,53.3312,53.3507,78310.0
2021-06-23 13:30:00,54.93,54.96,54.93,54.95,23922.0,53.3409,53.3701,53.3409,53.3604,23922.0
2021-06-23 13:35:00,54.95,54.96,54.9,54.91,37862.0,53.3604,53.3701,53.3118,53.3215,37862.0
2021-06-23 13:40:00,54.92,54.92,54.87,54.91,28246.0,53.3312,53.3312,53.2827,53.3215,28246.0
2021-06-23 13:45:00,54.91,54.93,54.88,54.9,24622.0,53.3215,53.3409,53.2924,53.3118,24622.0
2021-06-23 13:50:00,54.9,54.95,54.9,54.93,38024.0,53.3118,53.3604,53.3118,53.3409,38024.0
2021-06-23 13:55:00,54.93,54.95,54.9,54.95,31738.0,53.3409,53.3604,53.3118,53.3604,31738.0
2021-06-23 14:00:00,54.94,54.95,54.85,54.85,78934.0,53.3507,53.3604,53.2633,53.2633,78934.0
2021-06-23 14:05:00,54.85,54.9,54.85,54.89,18600.0,53.2633,53.3118,53.2633,53.3021,18600.0
2021-06-23 14:10:00,54.9,54.91,54.89,54.91,18710.0,53.3118,53.3215,53.3021,53.3215,18710.0
2021-06-23 14:15:00,54.9,54.9,54.83,54.87,27800.0,53.3118,53.3118,53.2438,53.2827,27800.0
2021-06-23 14:20:00,54.88,54.88,54.81,54.83,28946.0,53.2924,53.2924,53.2244,53.2438,28946.0
2021-06-23 14:25:00,54.83,54.87,54.82,54.83,23624.0,53.2438,53.2827,53.2341,53.2438,23624.0
2021-06-23 14:30:00,54.81,54.85,54.8,54.84,17142.0,53.2244,53.2633,53.2147,53.2535,17142.0
2021-06-23 14:35:00,54.86,54.89,54.83,54.88,54420.0,53.273,53.3021,53.2438,53.2924,54420.0
2021-06-23 14:40:00,54.88,54.88,54.81,54.84,37642.0,53.2924,53.2924,53.2244,53.2535,37642.0
2021-06-23 14:45:00,54.84,54.86,54.83,54.84,22442.0,53.2535,53.273,53.2438,53.2535,22442.0
2021-06-23 14:50:00,54.84,54.85,54.82,54.83,25030.0,53.2535,53.2633,53.2341,53.2438,25030.0
2021-06-23 14:55:00,54.85,54.89,54.84,54.87,33012.0,53.2633,53.3021,53.2535,53.2827,33012.0
2021-06-23 15:00:00,54.87,54.88,54.85,54.85,25982.0,53.2827,53.2924,53.2633,53.2633,25982.0
2021-06-23 15:05:00,54.86,54.88,54.8,54.83,15258.0,53.273,53.2924,53.2147,53.2438,15258.0
2021-06-23 15:10:00,54.84,54.9,54.84,54.88,63054.0,53.2535,53.3118,53.2535,53.2924,63054.0
2021-06-23 15:15:00,54.88,54.88,54.84,54.88,37696.0,53.2924,53.2924,53.2535,53.2924,37696.0
2021-06-23 15:20:00,54.88,54.92,54.87,54.91,38130.0,53.2924,53.3312,53.2827,53.3215,38130.0
2021-06-23 15:25:00,54.91,55.04,54.9,54.99,76816.0,53.3215,53.4478,53.3118,53.3992,76816.0
2021-06-23 15:30:00,55.0,55.0,54.94,54.94,39976.0,53.4089,53.4089,53.3507,53.3507,39976.0
2021-06-23 15:35:00,54.94,54.95,54.87,54.88,47042.0,53.3507,53.3604,53.2827,53.2924,47042.0
2021-06-23 15:40:00,54.88,54.9,54.83,54.84,38916.0,53.2924,53.3118,53.2438,53.2535,38916.0
2021-06-23 15:45:00,54.83,54.84,54.67,54.71,76622.0,53.2438,53.2535,53.0885,53.1273,76622.0
2021-06-23 15:50:00,54.69,54.69,54.59,54.63,107664.0,53.1079,53.1079,53.0108,53.0496,107664.0
2021-06-23 15:55:00,54.63,54.63,54.54,54.59,190426.0,53.0496,53.0496,52.9622,53.0108,190426.0
2021-06-24 09:30:00,55.44,55.53,55.39,55.44,357224.0,53.8362,53.9236,53.7876,53.8362,357224.0
2021-06-24 09:35:00,55.45,55.52,55.42,55.45,147400.0,53.8459,53.9139,53.8168,53.8459,147400.0
2021-06-24 09:40:00,55.45,55.6,55.44,55.48,100806.0,53.8459,53.9916,53.8362,53.875,100806.0
2021-06-24 09:45:00,55.49,55.57,55.48,55.55,99592.0,53.8847,53.9624,53.875,53.943,99592.0
2021-06-24 09:50:00,55.57,55.59,55.49,55.54,75998.0,53.9624,53.9819,53.8847,53.9333,75998.0
2021-06-24 09:55:00,55.56,55.58,55.41,55.47,73620.0,53.9527,53.9721,53.8071,53.8653,73620.0
2021-06-24 10:00:00,55.5,55.52,55.4,55.49,77326.0,53.8945,53.9139,53.7973,53.8847,77326.0
2021-06-24 10:05:00,55.5,55.58,55.48,55.48,139164.0,53.8945,53.9721,53.875,53.875,139164.0
2021-06-24 10:10:00,55.47,55.51,55.44,55.48,57158.0,53.8653,53.9042,53.8362,53.875,57158.0
2021-06-24 10:15:00,55.49,55.58,55.49,55.57,48704.0,53.8847,53.9721,53.8847,53.9624,48704.0
2021-06-24 10:20:00,55.57,55.68,55.56,55.66,115416.0,53.9624,54.0692,53.9527,54.0498,115416.0
2021-06-24 10:25:00,55.65,55.68,55.63,55.68,69070.0,54.0401,54.0692,54.0207,54.0692,69070.0
2021-06-24 10:30:00,55.68,55.69,55.62,55.69,40576.0,54.0692,54.079,54.011,54.079,40576.0
2021-06-24 10:35:00,55.68,55.68,55.64,55.67,56470.0,54.0692,54.0692,54.0304,54.0595,56470.0
2021-06-24 10:40:00,55.67,55.7,55.65,55.69,56220.0,54.0595,54.0887,54.0401,54.079,56220.0
2021-06-24 10:45:00,55.69,55.69,55.59,55.6,42388.0,54.079,54.079,53.9819,53.9916,42388.0
2021-06-24 10:50:00,55.62,55.63,55.49,55.51,107790.0,54.011,54.0207,53.8847,53.9042,107790.0
2021-06-24 10:55:00,55.49,55.54,55.49,55.49,25810.0,53.8847,53.9333,53.8847,53.8847,25810.0
2021-06-24 11:00:00,55.51,55.56,55.51,55.53,30940.0,53.9042,53.9527,53.9042,53.9236,30940.0
2021-06-24 11:05:00,55.52,55.57,55.51,55.56,23396.0,53.9139,53.9624,53.9042,53.9527,23396.0
2021-06-24 11:10:00,55.56,55.57,55.5,55.51,50834.0,53.9527,53.9624,53.8945,53.9042,50834.0
2021-06-24 11:15:00,55.52,55.52,55.44,55.48,78598.0,53.9139,53.9139,53.8362,53.875,78598.0
2021-06-24 11:20:00,55.47,55.48,55.43,55.46,95928.0,53.8653,53.875,53.8265,53.8556,95928.0
2021-06-24 11:25:00,55.46,55.48,55.44,55.48,21400.0,53.8556,53.875,53.8362,53.875,21400.0
2021-06-24 11:30:00,55.49,55.52,55.48,55.49,53554.0,53.8847,53.9139,53.875,53.8847,53554.0
2021-06-24 11:35:00,55.49,55.51,55.44,55.44,35174.0,53.8847,53.9042,53.8362,53.8362,35174.0
2021-06-24 11:40:00,55.45,55.47,55.35,55.45,96086.0,53.8459,53.8653,53.7488,53.8459,96086.0
2021-06-24 11:45:00,55.44,55.48,55.42,55.47,29852.0,53.8362,53.875,53.8168,53.8653,29852.0
2021-06-24 11:50:00,55.47,55.51,55.41,55.42,42108.0,53.8653,53.9042,53.8071,53.8168,42108.0
2021-06-24 11:55:00,55.42,55.45,55.4,55.4,17776.0,53.8168,53.8459,53.7973,53.7973,17776.0
2021-06-24 12:00:00,55.42,55.43,55.41,55.43,12534.0,53.8168,53.8265,53.8071,53.8265,12534.0
2021-06-24 12:05:00,55.44,55.46,55.43,55.45,22696.0,53.8362,53.8556,53.8265,53.8459,22696.0
2021-06-24 12:10:00,55.45,55.52,55.44,55.49,81608.0,53.8459,53.9139,53.8362,53.8847,81608.0
2021-06-24 12:15:00,55.49,55.51,55.47,55.5,29234.0,53.8847,53.9042,53.8653,53.8945,29234.0
2021-06-24 12:20:00,55.51,55.56,55.51,55.55,24618.0,53.9042,53.9527,53.9042,53.943,24618.0
2021-06-24 12:25:00,55.55,55.55,55.49,55.49,23424.0,53.943,53.943,53.8847,53.8847,23424.0
2021-06-24 12:30:00,55.49,55.51,55.45,55.48,24016.0,53.8847,53.9042,53.8459,53.875,24016.0
2021-06-24 12:35:00,55.48,55.54,55.47,55.53,26858.0,53.875,53.9333,53.8653,53.9236,26858.0
2021-06-24 12:40:00,55.52,55.62,55.52,55.58,64764.0,53.9139,54.011,53.9139,53.9721,64764.0
2021-06-24 12:45:00,55.58,55.61,55.54,55.55,39564.0,53.9721,54.0013,53.9333,53.943,39564.0
2021-06-24 12:50:00,55.53,55.6,55.52,55.59,21634.0,53.9236,53.9916,53.9139,53.9819,21634.0
2021-06-24 12:55:00,55.6,55.6,55.52,55.58,74658.0,53.9916,53.9916,53.9139,53.9721,74658.0
2021-06-24 13:00:00,55.58,55.63,55.57,55.63,43348.0,53.9721,54.0207,53.9624,54.0207,43348.0
2021-06-24 13:05:00,55.63,55.64,55.61,55.63,26150.0,54.0207,54.0304,54.0013,54.0207,26150.0
2021-06-24 13:10:00,55.62,55.7,55.6,55.7,54362.0,54.011,54.0887,53.9916,54.0887,54362.0
2021-06-24 13:15:00,55.69,55.7,55.54,55.54,50314.0,54.079,54.0887,53.9333,53.9333,50314.0
2021-06-24 13:20:00,55.52,55.56,55.47,55.54,85138.0,53.9139,53.9527,53.8653,53.9333,85138.0
2021-06-24 13:25:00,55.53,55.56,55.51,55.52,25660.0,53.9236,53.9527,53.9042,53.9139,25660.0
2021-06-24 13:30:00,55.49,55.54,55.49,55.53,14480.0,53.8847,53.9333,53.8847,53.9236,14480.0
2021-06-24 13:35:00,55.53,55.54,55.48,55.51,24814.0,53.9236,53.9333,53.875,53.9042,24814.0
2021-06-24 13:40:00,55.49,55.53,55.49,55.51,12016.0,53.8847,53.9236,53.8847,53.9042,12016.0
2021-06-24 13:45:00,55.49,55.49,55.44,55.45,37232.0,53.8847,53.8847,53.8362,53.8459,37232.0
2021-06-24 13:50:00,55.45,55.52,55.41,55.52,39358.0,53.8459,53.9139,53.8071,53.9139,39358.0
2021-06-24 13:55:00,55.52,55.56,55.52,55.55,47546.0,53.9139,53.9527,53.9139,53.943,47546.0
2021-06-24 14:00:00,55.55,55.58,55.54,55.56,51642.0,53.943,53.9721,53.9333,53.9527,51642.0
2021-06-24 14:05:00,55.58,55.6,55.56,55.58,31108.0,53.9721,53.9916,53.9527,53.9721,31108.0
2021-06-24 14:10:00,55.58,55.63,55.57,55.59,60160.0,53.9721,54.0207,53.9624,53.9819,60160.0
2021-06-24 14:15:00,55.59,55.59,55.56,55.58,34344.0,53.9819,53.9819,53.9527,53.9721,34344.0
2021-06-24 14:20:00,55.59,55.65,55.58,55.63,103868.0,53.9819,54.0401,53.9721,54.0207,103868.0
2021-06-24 14:25:00,55.63,55.69,55.63,55.66,455730.0,54.0207,54.079,54.0207,54.0498,455730.0
2021-06-24 14:30:00,55.66,55.72,55.63,55.71,745500.0,54.0498,54.1081,54.0207,54.0984,745500.0
2021-06-24 14:35:00,55.71,55.73,55.68,55.71,775614.0,54.0984,54.1178,54.0692,54.0984,775614.0
2021-06-24 14:40:00,55.7,55.72,55.67,55.69,436006.0,54.0887,54.1081,54.0595,54.079,436006.0
2021-06-24 14:45:00,55.69,55.72,55.62,55.63,58416.0,54.079,54.1081,54.011,54.0207,58416.0
2021-06-24 14:50:00,55.63,55.67,55.6,55.65,107588.0,54.0207,54.0595,53.9916,54.0401,107588.0
2021-06-24 14:55:00,55.65,55.67,55.63,55.65,50668.0,54.0401,54.0595,54.0207,54.0401,50668.0
2021-06-24 15:00:00,55.65,55.66,55.57,55.57,63874.0,54.0401,54.0498,53.9624,53.9624,63874.0
2021-06-24 15:05:00,55.57,55.62,55.57,55.59,56506.0,53.9624,54.011,53.9624,53.9819,56506.0
2021-06-24 15:10:00,55.57,55.66,55.56,55.64,62996.0,53.9624,54.0498,53.9527,54.0304,62996.0
2021-06-24 15:15:00,55.65,55.66,55.58,55.61,29402.0,54.0401,54.0498,53.9721,54.0013,29402.0
2021-06-24 15:20:00,55.6,55.63,55.52,55.52,103970.0,53.9916,54.0207,53.9139,53.9139,103970.0
2021-06-24 15:25:00,55.54,55.55,55.49,55.51,55280.0,53.9333,53.943,53.8847,53.9042,55280.0
2021-06-24 15:30:00,55.5,55.54,55.45,55.51,103562.0,53.8945,53.9333,53.8459,53.9042,103562.0
2021-06-24 15:35:00,55.51,55.54,55.45,55.46,119848.0,53.9042,53.9333,53.8459,53.8556,119848.0
2021-06-24 15:40:00,55.47,55.57,55.46,55.55,94180.0,53.8653,53.9624,53.8556,53.943,94180.0
2021-06-24 15:45:00,55.56,55.58,55.52,55.54,80808.0,53.9527,53.9721,53.9139,53.9333,80808.0
2021-06-24 15:50:00,55.53,55.63,55.52,55.59,173910.0,53.9236,54.0207,53.9139,53.9819,173910.0
2021-06-24 15:55:00,55.59,55.59,55.49,55.53,142754.0,53.9819,53.9819,53.8847,53.9236,142754.0
2021-06-25 09:30:00,55.86,55.92,55.8,55.82,309192.0,54.244,54.3023,54.1858,54.2052,309192.0
2021-06-25 09:35:00,55.81,55.83,55.71,55.83,104158.0,54.1955,54.2149,54.0984,54.2149,104158.0
2021-06-25 09:40:00,55.83,55.89,55.78,55.81,103472.0,54.2149,54.2732,54.1664,54.1955,103472.0
2021-06-25 09:45:00,55.83,55.9,55.83,55.85,67618.0,54.2149,54.2829,54.2149,54.2343,67618.0
2021-06-25 09:50:00,55.86,55.9,55.85,55.87,69786.0,54.244,54.2829,54.2343,54.2538,69786.0
2021-06-25 09:55:00,55.87,55.88,55.74,55.82,72272.0,54.2538,54.2635,54.1275,54.2052,72272.0
2021-06-25 10:00:00,55.8,55.89,55.73,55.88,77910.0,54.1858,54.2732,54.1178,54.2635,77910.0
2021-06-25 10:05:00,55.88,55.97,55.87,55.91,71292.0,54.2635,54.3509,54.2538,54.2926,71292.0
2021-06-25 10:10:00,55.92,55.95,55.87,55.95,36866.0,54.3023,54.3314,54.2538,54.3314,36866.0
2021-06-25 10:15:00,55.95,56.02,55.93,56.01,103518.0,54.3314,54.3994,54.312,54.3897,103518.0
2021-06-25 10:20:00,56.0,56.02,55.98,56.0,40920.0,54.38,54.3994,54.3606,54.38,40920.0
2021-06-25 10:25:00,56.0,56.08,55.99,56.03,89564.0,54.38,54.4577,54.3703,54.4091,89564.0
2021-06-25 10:30:00,56.04,56.06,56.0,56.02,123558.0,54.4188,54.4383,54.38,54.3994,123558.0
2021-06-25 10:35:00,56.02,56.02,55.94,55.94,97948.0,54.3994,54.3994,54.3217,54.3217,97948.0
2021-06-25 10:40:00,55.94,55.97,55.91,55.91,74698.0,54.3217,54.3509,54.2926,54.2926,74698.0
2021-06-25 10:45:00,55.91,55.94,55.9,55.94,45138.0,54.2926,54.3217,54.2829,54.3217,45138.0
2021-06-25 10:50:00,55.91,55.94,55.86,55.87,48154.0,54.2926,54.3217,54.244,54.2538,48154.0
2021-06-25 10:55:00,55.88,55.88,55.83,55.85,72400.0,54.2635,54.2635,54.2149,54.2343,72400.0
2021-06-25 11:00:00,55.85,55.88,55.83,55.85,52138.0,54.2343,54.2635,54.2149,54.2343,52138.0
2021-06-25 11:05:00,55.87,55.9,55.84,55.9,32892.0,54.2538,54.2829,54.2246,54.2829,32892.0
2021-06-25 11:10:00,55.9,55.96,55.88,55.95,42316.0,54.2829,54.3411,54.2635,54.3314,42316.0
2021-06-25 11:15:00,55.95,55.97,55.92,55.94,34844.0,54.3314,54.3509,54.3023,54.3217,34844.0
2021-06-25 11:20:00,55.94,56.0,55.94,55.96,30788.0,54.3217,54.38,54.3217,54.3411,30788.0
2021-06-25 11:25:00,55.97,56.0,55.96,56.0,29776.0,54.3509,54.38,54.3411,54.38,29776.0
2021-06-25 11:30:00,56.0,56.02,55.97,56.02,33248.0,54.38,54.3994,54.3509,54.3994,33248.0
2021-06-25 11:35:00,56.02,56.02,55.99,55.99,49240.0,54.3994,54.3994,54.3703,54.3703,49240.0
2021-06-25 11:40:00,55.99,56.01,55.97,55.97,14728.0,54.3703,54.3897,54.3509,54.3509,14728.0
2021-06-25 11:45:00,55.98,55.99,55.96,55.97,21916.0,54.3606,54.3703,54.3411,54.3509,21916.0
2021-06-25 11:50:00,55.96,55.98,55.94,55.97,26656.0,54.3411,54.3606,54.3217,54.3509,26656.0
2021-06-25 11:55:00,55.99,56.02,55.99,56.0,15812.0,54.3703,54.3994,54.3703,54.38,15812.0
2021-06-25 12:00:00,55.99,55.99,55.97,55.99,17190.0,54.3703,54.3703,54.3509,54.3703,17190.0
2021-06-25 12:05:00,55.99,56.02,55.99,56.01,11016.0,54.3703,54.3994,54.3703,54.3897,11016.0
2021-06-25 12:10:00,56.01,56.02,55.98,56.01,29532.0,54.3897,54.3994,54.3606,54.3897,29532.0
2021-06-25 12:15:00,56.01,56.02,55.99,56.02,23816.0,54.3897,54.3994,54.3703,54.3994,23816.0
2021-06-25 12:20:00,56.02,56.02,55.99,55.99,44380.0,54.3994,54.3994,54.3703,54.3703,44380.0
2021-06-25 12:25:00,56.0,56.01,55.91,55.92,66514.0,54.38,54.3897,54.2926,54.3023,66514.0
2021-06-25 12:30:00,55.93,55.99,55.92,55.98,16022.0,54.312,54.3703,54.3023,54.3606,16022.0
2021-06-25 12:35:00,55.97,55.99,55.95,55.98,49184.0,54.3509,54.3703,54.3314,54.3606,49184.0
2021-06-25 12:40:00,55.98,56.01,55.98,56.01,25072.0,54.3606,54.3897,54.3606,54.3897,25072.0
2021-06-25 12:45:00,56.0,56.02,55.97,55.97,34338.0,54.38,54.3994,54.3509,54.3509,34338.0
2021-06-25 12:50:00,55.98,56.0,55.96,55.99,10894.0,54.3606,54.38,54.3411,54.3703,10894.0
2021-06-25 12:55:00,56.0,56.01,55.97,55.99,9782.0,54.38,54.3897,54.3509,54.3703,9782.0
2021-06-25 13:00:00,55.99,56.0,55.95,55.96,36296.0,54.3703,54.38,54.3314,54.3411,36296.0
2021-06-25 13:05:00,55.98,55.99,55.95,55.96,20900.0,54.3606,54.3703,54.3314,54.3411,20900.0
2021-06-25 13:10:00,55.96,55.96,55.91,55.91,45390.0,54.3411,54.3411,54.2926,54.2926,45390.0
2021-06-25 13:15:00,55.91,55.96,55.91,55.95,24718.0,54.2926,54.3411,54.2926,54.3314,24718.0
2021-06-25 13:20:00,55.95,55.98,55.93,55.95,20980.0,54.3314,54.3606,54.312,54.3314,20980.0
2021-06-25 13:25:00,55.95,55.96,55.93,55.95,34924.0,54.3314,54.3411,54.312,54.3314,34924.0
2021-06-25 13:30:00,55.95,55.95,55.88,55.89,64408.0,54.3314,54.3314,54.2635,54.2732,64408.0
2021-06-25 13:35:00,55.88,55.9,55.86,55.88,33898.0,54.2635,54.2829,54.244,54.2635,33898.0
2021-06-25 13:40:00,55.88,55.93,55.87,55.93,21040.0,54.2635,54.312,54.2538,54.312,21040.0
2021-06-25 13:45:00,55.93,55.96,55.92,55.95,23550.0,54.312,54.3411,54.3023,54.3314,23550.0
2021-06-25 13:50:00,55.95,55.98,55.93,55.98,37884.0,54.3314,54.3606,54.312,54.3606,37884.0
2021-06-25 13:55:00,55.99,56.01,55.97,55.98,76048.0,54.3703,54.3897,54.3509,54.3606,76048.0
2021-06-25 14:00:00,55.98,55.98,55.94,55.97,25210.0,54.3606,54.3606,54.3217,54.3509,25210.0
2021-06-25 14:05:00,55.97,56.0,55.97,55.99,41702.0,54.3509,54.38,54.3509,54.3703,41702.0
2021-06-25 14:10:00,55.99,56.02,55.97,56.02,56078.0,54.3703,54.3994,54.3509,54.3994,56078.0
2021-06-25 14:15:00,56.01,56.03,55.99,56.02,69056.0,54.3897,54.4091,54.3703,54.3994,69056.0
2021-06-25 14:20:00,56.02,56.05,56.02,56.03,23674.0,54.3994,54.4285,54.3994,54.4091,23674.0
2021-06-25 14:25:00,56.03,56.04,56.02,56.03,25396.0,54.4091,54.4188,54.3994,54.4091,25396.0
2021-06-25 14:30:00,56.02,56.05,56.01,56.04,28168.0,54.3994,54.4285,54.3897,54.4188,28168.0
2021-06-25 14:35:00,56.04,56.07,56.04,56.07,38960.0,54.4188,54.448,54.4188,54.448,38960.0
2021-06-25 14:40:00,56.07,56.1,56.04,56.07,117652.0,54.448,54.4771,54.4188,54.448,117652.0
2021-06-25 14:45:00,56.07,56.09,56.03,56.05,43570.0,54.448,54.4674,54.4091,54.4285,43570.0
2021-06-25 14:50:00,56.05,56.09,56.05,56.08,31872.0,54.4285,54.4674,54.4285,54.4577,31872.0
2021-06-25 14:55:00,56.09,56.12,56.06,56.09,64546.0,54.4674,54.4965,54.4383,54.4674,64546.0
2021-06-25 15:00:00,56.1,56.17,56.09,56.13,55328.0,54.4771,54.5451,54.4674,54.5062,55328.0
2021-06-25 15:05:00,56.13,56.19,56.13,56.18,76274.0,54.5062,54.5645,54.5062,54.5548,76274.0
2021-06-25 15:10:00,56.18,56.2,56.15,56.19,58186.0,54.5548,54.5742,54.5257,54.5645,58186.0
2021-06-25 15:15:00,56.2,56.25,56.17,56.18,115244.0,54.5742,54.6228,54.5451,54.5548,115244.0
2021-06-25 15:20:00,56.17,56.17,56.1,56.15,57662.0,54.5451,54.5451,54.4771,54.5257,57662.0
2021-06-25 15:25:00,56.15,56.17,56.12,56.12,121448.0,54.5257,54.5451,54.4965,54.4965,121448.0
2021-06-25 15:30:00,56.11,56.13,56.06,56.06,210972.0,54.4868,54.5062,54.4383,54.4383,210972.0
2021-06-25 15:35:00,56.06,56.14,56.06,56.12,92770.0,54.4383,54.5159,54.4383,54.4965,92770.0
2021-06-25 15:40:00,56.12,56.18,56.08,56.08,63662.0,54.4965,54.5548,54.4577,54.4577,63662.0
2021-06-25 15:45:00,56.07,56.12,56.05,56.05,81366.0,54.448,54.4965,54.4285,54.4285,81366.0
2021-06-25 15:50:00,56.05,56.3,56.05,56.11,204448.0,54.4285,54.6713,54.4285,54.4868,204448.0
2021-06-25 15:55:00,56.11,56.2,56.08,56.11,324842.0,54.4868,54.5742,54.4577,54.4868,324842.0
2021-06-28 09:30:00,56.33,56.36,56.27,56.29,186910.0,54.7004,54.7296,54.6422,54.6616,186910.0
2021-06-28 09:35:00,56.31,56.33,56.15,56.16,135052.0,54.681,54.7004,54.5257,54.5354,135052.0
2021-06-28 09:40:00,56.18,56.18,55.93,56.06,194978.0,54.5548,54.5548,54.312,54.4383,194978.0
2021-06-28 09:45:00,56.07,56.07,55.88,55.97,124024.0,54.448,54.448,54.2635,54.3509,124024.0
2021-06-28 09:50:00,55.95,56.07,55.91,56.05,57246.0,54.3314,54.448,54.2926,54.4285,57246.0
2021-06-28 09:55:00,56.07,56.16,56.04,56.13,107348.0,54.448,54.5354,54.4188,54.5062,107348.0
2021-06-28 10:00:00,56.15,56.2,56.05,56.06,552972.0,54.5257,54.5742,54.4285,54.4383,552972.0
2021-06-28 10:05:00,56.06,56.08,56.01,56.07,951476.0,54.4383,54.4577,54.3897,54.448,951476.0
2021-06-28 10:10:00,56.08,56.12,56.06,56.08,105308.0,54.4577,54.4965,54.4383,54.4577,105308.0
2021-06-28 10:15:00,56.08,56.17,56.03,56.14,68216.0,54.4577,54.5451,54.4091,54.5159,68216.0
2021-06-28 10:20:00,56.14,56.16,56.03,56.11,763124.0,54.5159,54.5354,54.4091,54.4868,763124.0
2021-06-28 10:25:00,56.12,56.13,56.1,56.13,66418.0,54.4965,54.5062,54.4771,54.5062,66418.0
2021-06-28 10:30:00,56.13,56.16,56.1,56.16,49996.0,54.5062,54.5354,54.4771,54.5354,49996.0
2021-06-28 10:35:00,56.15,56.16,56.04,56.06,505186.0,54.5257,54.5354,54.4188,54.4383,505186.0
2021-06-28 10:40:00,56.07,56.09,56.04,56.06,117250.0,54.448,54.4674,54.4188,54.4383,117250.0
2021-06-28 10:45:00,56.06,56.09,56.02,56.08,65872.0,54.4383,54.4674,54.3994,54.4577,65872.0
2021-06-28 10:50:00,56.1,56.21,56.1,56.19,120912.0,54.4771,54.5839,54.4771,54.5645,120912.0
2021-06-28 10:55:00,56.16,56.17,56.07,56.09,37644.0,54.5354,54.5451,54.448,54.4674,37644.0
2021-06-28 11:00:00,56.06,56.1,56.02,56.1,27238.0,54.4383,54.4771,54.3994,54.4771,27238.0
2021-06-28 11:05:00,56.12,56.18,56.1,56.12,42460.0,54.4965,54.5548,54.4771,54.4965,42460.0
2021-06-28 11:10:00,56.11,56.11,56.05,56.06,59476.0,54.4868,54.4868,54.4285,54.4383,59476.0
2021-06-28 11:15:00,56.06,56.07,56.02,56.04,29350.0,54.4383,54.448,54.3994,54.4188,29350.0
2021-06-28 11:20:00,56.03,56.05,55.99,56.0,42284.0,54.4091,54.4285,54.3703,54.38,42284.0
2021-06-28 11:25:00,56.02,56.02,55.95,55.97,32588.0,54.3994,54.3994,54.3314,54.3509,32588.0
2021-06-28 11:30:00,55.97,55.98,55.94,55.98,25868.0,54.3509,54.3606,54.3217,54.3606,25868.0
2021-06-28 11:35:00,55.96,55.99,55.93,55.98,10050.0,54.3411,54.3703,54.312,54.3606,10050.0
2021-06-28 11:40:00,55.99,56.04,55.97,56.04,16556.0,54.3703,54.4188,54.3509,54.4188,16556.0
2021-06-28 11:45:00,56.03,56.06,56.02,56.06,20704.0,54.4091,54.4383,54.3994,54.4383,20704.0
2021-06-28 11:50:00,56.05,56.07,56.04,56.06,8796.0,54.4285,54.448,54.4188,54.4383,8796.0
2021-06-28 11:55:00,56.06,56.1,56.05,56.07,13344.0,54.4383,54.4771,54.4285,54.448,13344.0
2021-06-28 12:00:00,56.08,56.11,56.08,56.1,29962.0,54.4577,54.4868,54.4577,54.4771,29962.0
2021-06-28 12:05:00,56.11,56.12,56.08,56.1,11338.0,54.4868,54.4965,54.4577,54.4771,11338.0
2021-06-28 12:10:00,56.1,56.13,56.09,56.1,19592.0,54.4771,54.5062,54.4674,54.4771,19592.0
2021-06-28 12:15:00,56.09,56.09,56.03,56.07,22480.0,54.4674,54.4674,54.4091,54.448,22480.0
2021-06-28 12:20:00,56.06,56.06,56.01,56.05,15230.0,54.4383,54.4383,54.3897,54.4285,15230.0
2021-06-28 12:25:00,56.06,56.08,55.99,56.01,66144.0,54.4383,54.4577,54.3703,54.3897,66144.0
2021-06-28 12:30:00,56.02,56.02,55.96,56.02,20334.0,54.3994,54.3994,54.3411,54.3994,20334.0
2021-06-28 12:35:00,56.02,56.04,55.98,55.98,14050.0,54.3994,54.4188,54.3606,54.3606,14050.0
2021-06-28 12:40:00,55.98,55.99,55.97,55.99,9800.0,54.3606,54.3703,54.3509,54.3703,9800.0
2021-06-28 12:45:00,55.99,56.0,55.96,56.0,14668.0,54.3703,54.38,54.3411,54.38,14668.0
2021-06-28 12:50:00,55.99,56.02,55.99,55.99,18580.0,54.3703,54.3994,54.3703,54.3703,18580.0
2021-06-28 12:55:00,55.98,55.99,55.94,55.94,39248.0,54.3606,54.3703,54.3217,54.3217,39248.0
2021-06-28 13:00:00,55.94,55.95,55.91,55.91,51006.0,54.3217,54.3314,54.2926,54.2926,51006.0
2021-06-28 13:05:00,55.91,55.95,55.88,55.89,44094.0,54.2926,54.3314,54.2635,54.2732,44094.0
2021-06-28 13:10:00,55.88,55.89,55.83,55.86,49950.0,54.2635,54.2732,54.2149,54.244,49950.0
2021-06-28 13:15:00,55.85,55.87,55.84,55.87,49482.0,54.2343,54.2538,54.2246,54.2538,49482.0
2021-06-28 13:20:00,55.87,55.93,55.87,55.89,22288.0,54.2538,54.312,54.2538,54.2732,22288.0
2021-06-28 13:25:00,55.89,55.9,55.83,55.85,43998.0,54.2732,54.2829,54.2149,54.2343,43998.0
2021-06-28 13:30:00,55.85,55.89,55.84,55.87,22288.0,54.2343,54.2732,54.2246,54.2538,22288.0
2021-06-28 13:35:00,55.88,55.94,55.88,55.91,14442.0,54.2635,54.3217,54.2635,54.2926,14442.0
2021-06-28 13:40:00,55.91,55.97,55.91,55.97,43694.0,54.2926,54.3509,54.2926,54.3509,43694.0
2021-06-28 13:45:00,55.98,56.02,55.97,56.02,35532.0,54.3606,54.3994,54.3509,54.3994,35532.0
2021-06-28 13:50:00,56.03,56.06,56.01,56.03,54804.0,54.4091,54.4383,54.3897,54.4091,54804.0
2021-06-28 13:55:00,56.02,56.07,56.01,56.07,16952.0,54.3994,54.448,54.3897,54.448,16952.0
2021-06-28 14:00:00,56.06,56.16,56.06,56.12,50600.0,54.4383,54.5354,54.4383,54.4965,50600.0
2021-06-28 14:05:00,56.12,56.14,56.09,56.13,15278.0,54.4965,54.5159,54.4674,54.5062,15278.0
2021-06-28 14:10:00,56.13,56.14,56.1,56.12,46836.0,54.5062,54.5159,54.4771,54.4965,46836.0
2021-06-28 14:15:00,56.13,56.16,56.12,56.14,42684.0,54.5062,54.5354,54.4965,54.5159,42684.0
2021-06-28 14:20:00,56.14,56.17,56.13,56.16,78452.0,54.5159,54.5451,54.5062,54.5354,78452.0
2021-06-28 14:25:00,56.16,56.16,56.12,56.15,31304.0,54.5354,54.5354,54.4965,54.5257,31304.0
2021-06-28 14:30:00,56.15,56.18,56.15,56.17,122276.0,54.5257,54.5548,54.5257,54.5451,122276.0
2021-06-28 14:35:00,56.17,56.2,56.13,56.2,17984.0,54.5451,54.5742,54.5062,54.5742,17984.0
2021-06-28 14:40:00,56.2,56.22,56.17,56.18,48726.0,54.5742,54.5936,54.5451,54.5548,48726.0
2021-06-28 14:45:00,56.17,56.21,56.17,56.2,25254.0,54.5451,54.5839,54.5451,54.5742,25254.0
2021-06-28 14:50:00,56.2,56.24,56.2,56.22,49802.0,54.5742,54.613,54.5742,54.5936,49802.0
2021-06-28 14:55:00,56.23,56.26,56.22,56.23,81430.0,54.6033,54.6325,54.5936,54.6033,81430.0
2021-06-28 15:00:00,56.23,56.3,56.23,56.3,49578.0,54.6033,54.6713,54.6033,54.6713,49578.0
2021-06-28 15:05:00,56.3,56.31,56.24,56.24,80962.0,54.6713,54.681,54.613,54.613,80962.0
2021-06-28 15:10:00,56.24,56.26,56.18,56.26,41730.0,54.613,54.6325,54.5548,54.6325,41730.0
2021-06-28 15:15:00,56.26,56.31,56.23,56.3,25040.0,54.6325,54.681,54.6033,54.6713,25040.0
2021-06-28 15:20:00,56.3,56.33,56.29,56.32,45246.0,54.6713,54.7004,54.6616,54.6907,45246.0
2021-06-28 15:25:00,56.33,56.37,56.32,56.34,60410.0,54.7004,54.7393,54.6907,54.7102,60410.0
2021-06-28 15:30:00,56.35,56.4,56.34,56.38,81504.0,54.7199,54.7684,54.7102,54.749,81504.0
2021-06-28 15:35:00,56.38,56.4,56.37,56.39,69688.0,54.749,54.7684,54.7393,54.7587,69688.0
2021-06-28 15:40:00,56.4,56.41,56.38,56.38,76336.0,54.7684,54.7781,54.749,54.749,76336.0
2021-06-28 15:45:00,56.39,56.39,56.31,56.35,54910.0,54.7587,54.7587,54.681,54.7199,54910.0
2021-06-28 15:50:00,56.35,56.52,56.34,56.48,234022.0,54.7199,54.8849,54.7102,54.8461,234022.0
2021-06-28 15:55:00,56.48,56.49,56.44,56.47,393590.0,54.8461,54.8558,54.8073,54.8364,393590.0
2021-06-29 09:30:00,56.62,56.77,56.6,56.77,189566.0,54.9821,55.1277,54.9626,55.1277,189566.0
2021-06-29 09:35:00,56.77,56.83,56.74,56.81,192494.0,55.1277,55.186,55.0986,55.1666,192494.0
2021-06-29 09:40:00,56.8,56.82,56.64,56.69,136262.0,55.1568,55.1763,55.0015,55.05,136262.0
2021-06-29 09:45:00,56.69,56.81,56.69,56.75,65436.0,55.05,55.1666,55.05,55.1083,65436.0
2021-06-29 09:50:00,56.74,56.81,56.72,56.74,83256.0,55.0986,55.1666,55.0792,55.0986,83256.0
2021-06-29 09:55:00,56.75,56.75,56.69,56.72,81208.0,55.1083,55.1083,55.05,55.0792,81208.0
2021-06-29 10:00:00,56.74,56.77,56.67,56.74,75020.0,55.0986,55.1277,55.0306,55.0986,75020.0
2021-06-29 10:05:00,56.74,56.77,56.72,56.72,255570.0,55.0986,55.1277,55.0792,55.0792,255570.0
2021-06-29 10:10:00,56.73,56.77,56.7,56.72,35400.0,55.0889,55.1277,55.0597,55.0792,35400.0
2021-06-29 10:15:00,56.73,56.76,56.63,56.72,338394.0,55.0889,55.118,54.9918,55.0792,338394.0
2021-06-29 10:20:00,56.73,56.79,56.69,56.72,216020.0,55.0889,55.1471,55.05,55.0792,216020.0
2021-06-29 10:25:00,56.72,56.75,56.7,56.74,61212.0,55.0792,55.1083,55.0597,55.0986,61212.0
2021-06-29 10:30:00,56.74,56.85,56.74,56.84,156260.0,55.0986,55.2054,55.0986,55.1957,156260.0
2021-06-29 10:35:00,56.85,56.88,56.77,56.8,36970.0,55.2054,55.2345,55.1277,55.1568,36970.0
2021-06-29 10:40:00,56.77,56.8,56.76,56.76,15164.0,55.1277,55.1568,55.118,55.118,15164.0
2021-06-29 10:45:00,56.77,56.8,56.7,56.79,37000.0,55.1277,55.1568,55.0597,55.1471,37000.0
2021-06-29 10:50:00,56.78,56.84,56.76,56.84,28288.0,55.1374,55.1957,55.118,55.1957,28288.0
2021-06-29 10:55:00,56.83,56.84,56.72,56.73,155970.0,55.186,55.1957,55.0792,55.0889,155970.0
2021-06-29 11:00:00,56.73,56.75,56.72,56.73,442878.0,55.0889,55.1083,55.0792,55.0889,442878.0
2021-06-29 11:05:00,56.73,56.73,56.69,56.7,68260.0,55.0889,55.0889,55.05,55.0597,68260.0
2021-06-29 11:10:00,56.68,56.7,56.65,56.69,53106.0,55.0403,55.0597,55.0112,55.05,53106.0
2021-06-29 11:15:00,56.7,56.73,56.68,56.72,32198.0,55.0597,55.0889,55.0403,55.0792,32198.0
2021-06-29 11:20:00,56.73,56.75,56.71,56.73,20396.0,55.0889,55.1083,55.0695,55.0889,20396.0
2021-06-29 11:25:00,56.73,56.76,56.71,56.74,27866.0,55.0889,55.118,55.0695,55.0986,27866.0
2021-06-29 11:30:00,56.74,56.74,56.66,56.7,44138.0,55.0986,55.0986,55.0209,55.0597,44138.0
2021-06-29 11:35:00,56.7,56.71,56.63,56.67,27792.0,55.0597,55.0695,54.9918,55.0306,27792.0
2021-06-29 11:40:00,56.67,56.68,56.64,56.65,28154.0,55.0306,55.0403,55.0015,55.0112,28154.0
2021-06-29 11:45:00,56.66,56.7,56.62,56.62,40702.0,55.0209,55.0597,54.9821,54.9821,40702.0
2021-06-29 11:50:00,56.63,56.65,56.6,56.61,39036.0,54.9918,55.0112,54.9626,54.9723,39036.0
2021-06-29 11:55:00,56.63,56.68,56.63,56.66,31930.0,54.9918,55.0403,54.9918,55.0209,31930.0
2021-06-29 12:00:00,56.67,56.67,56.62,56.64,21524.0,55.0306,55.0306,54.9821,55.0015,21524.0
2021-06-29 12:05:00,56.65,56.66,56.63,56.63,20680.0,55.0112,55.0209,54.9918,54.9918,20680.0
2021-06-29 12:10:00,56.63,56.66,56.63,56.65,85520.0,54.9918,55.0209,54.9918,55.0112,85520.0
2021-06-29 12:15:00,56.65,56.69,56.64,56.68,31542.0,55.0112,55.05,55.0015,55.0403,31542.0
2021-06-29 12:20:00,56.68,56.7,56.65,56.67,17650.0,55.0403,55.0597,55.0112,55.0306,17650.0
2021-06-29 12:25:00,56.68,56.7,56.67,56.68,18256.0,55.0403,55.0597,55.0306,55.0403,18256.0
2021-06-29 12:30:00,56.68,56.68,56.6,56.6,15402.0,55.0403,55.0403,54.9626,54.9626,15402.0
2021-06-29 12:35:00,56.61,56.63,56.6,56.61,21360.0,54.9723,54.9918,54.9626,54.9723,21360.0
2021-06-29 12:40:00,56.63,56.64,56.6,56.6,6580.0,54.9918,55.0015,54.9626,54.9626,6580.0
2021-06-29 12:45:00,56.6,56.63,56.58,56.63,10372.0,54.9626,54.9918,54.9432,54.9918,10372.0
2021-06-29 12:50:00,56.63,56.66,56.63,56.65,50938.0,54.9918,55.0209,54.9918,55.0112,50938.0
2021-06-29 12:55:00,56.65,56.67,56.63,56.66,19162.0,55.0112,55.0306,54.9918,55.0209,19162.0
2021-06-29 13:00:00,56.68,56.69,56.65,56.66,17780.0,55.0403,55.05,55.0112,55.0209,17780.0
2021-06-29 13:05:00,56.66,56.67,56.65,56.66,17116.0,55.0209,55.0306,55.0112,55.0209,17116.0
2021-06-29 13:10:00,56.67,56.67,56.64,56.65,12754.0,55.0306,55.0306,55.0015,55.0112,12754.0
2021-06-29 13:15:00,56.65,56.66,56.62,56.62,23614.0,55.0112,55.0209,54.9821,54.9821,23614.0
2021-06-29 13:20:00,56.63,56.63,56.57,56.57,15846.0,54.9918,54.9918,54.9335,54.9335,15846.0
2021-06-29 13:25:00,56.57,56.6,56.56,56.57,13960.0,54.9335,54.9626,54.9238,54.9335,13960.0
2021-06-29 13:30:00,56.57,56.6,56.56,56.56,14140.0,54.9335,54.9626,54.9238,54.9238,14140.0
2021-06-29 13:35:00,56.57,56.57,56.55,56.57,10954.0,54.9335,54.9335,54.9141,54.9335,10954.0
2021-06-29 13:40:00,56.56,56.59,56.55,56.58,29622.0,54.9238,54.9529,54.9141,54.9432,29622.0
2021-06-29 13:45:00,56.58,56.6,56.56,56.57,23752.0,54.9432,54.9626,54.9238,54.9335,23752.0
2021-06-29 13:50:00,56.57,56.57,56.52,56.55,18952.0,54.9335,54.9335,54.8849,54.9141,18952.0
2021-06-29 13:55:00,56.56,56.62,56.54,56.61,23640.0,54.9238,54.9821,54.9044,54.9723,23640.0
2021-06-29 14:00:00,56.6,56.6,56.54,56.58,34060.0,54.9626,54.9626,54.9044,54.9432,34060.0
2021-06-29 14:05:00,56.58,56.68,56.58,56.68,29078.0,54.9432,55.0403,54.9432,55.0403,29078.0
2021-06-29 14:10:00,56.68,56.69,56.63,56.65,49992.0,55.0403,55.05,54.9918,55.0112,49992.0
2021-06-29 14:15:00,56.63,56.65,56.59,56.59,25648.0,54.9918,55.0112,54.9529,54.9529,25648.0
2021-06-29 14:20:00,56.59,56.62,56.56,56.56,22920.0,54.9529,54.9821,54.9238,54.9238,22920.0
2021-06-29 14:25:00,56.57,56.58,56.51,56.52,37010.0,54.9335,54.9432,54.8752,54.8849,37010.0
2021-06-29 14:30:00,56.52,56.55,56.45,56.46,69718.0,54.8849,54.9141,54.817,54.8267,69718.0
2021-06-29 14:35:00,56.45,56.46,56.38,56.38,77586.0,54.817,54.8267,54.749,54.749,77586.0
2021-06-29 14:40:00,56.37,56.38,56.33,56.38,68760.0,54.7393,54.749,54.7004,54.749,68760.0
2021-06-29 14:45:00,56.37,56.41,56.34,56.38,68184.0,54.7393,54.7781,54.7102,54.749,68184.0
2021-06-29 14:50:00,56.38,56.41,56.34,56.41,15500.0,54.749,54.7781,54.7102,54.7781,15500.0
2021-06-29 14:55:00,56.42,56.48,56.42,56.48,43712.0,54.7878,54.8461,54.7878,54.8461,43712.0
2021-06-29 15:00:00,56.48,56.49,56.42,56.42,31676.0,54.8461,54.8558,54.7878,54.7878,31676.0
2021-06-29 15:05:00,56.44,56.47,56.4,56.43,32140.0,54.8073,54.8364,54.7684,54.7976,32140.0
2021-06-29 15:10:00,56.42,56.51,56.42,56.51,46056.0,54.7878,54.8752,54.7878,54.8752,46056.0
2021-06-29 15:15:00,56.5,56.55,56.48,56.53,63686.0,54.8655,54.9141,54.8461,54.8947,63686.0
2021-06-29 15:20:00,56.52,56.55,56.49,56.54,35328.0,54.8849,54.9141,54.8558,54.9044,35328.0
2021-06-29 15:25:00,56.55,56.56,56.52,56.56,39284.0,54.9141,54.9238,54.8849,54.9238,39284.0
2021-06-29 15:30:00,56.54,56.54,56.49,56.52,47160.0,54.9044,54.9044,54.8558,54.8849,47160.0
2021-06-29 15:35:00,56.52,56.55,56.5,56.51,23614.0,54.8849,54.9141,54.8655,54.8752,23614.0
2021-06-29 15:40:00,56.51,56.52,56.47,56.49,25600.0,54.8752,54.8849,54.8364,54.8558,25600.0
2021-06-29 15:45:00,56.5,56.52,56.48,56.48,77600.0,54.8655,54.8849,54.8461,54.8461,77600.0
2021-06-29 15:50:00,56.47,56.56,56.47,56.54,125518.0,54.8364,54.9238,54.8364,54.9044,125518.0
2021-06-29 15:55:00,56.52,56.59,56.48,56.52,141598.0,54.8849,54.9529,54.8461,54.8849,141598.0
2021-06-30 09:30:00,56.38,56.52,56.35,56.41,661136.0,54.749,54.8849,54.7199,54.7781,661136.0
2021-06-30 09:35:00,56.41,56.61,56.41,56.59,159654.0,54.7781,54.9723,54.7781,54.9529,159654.0
2021-06-30 09:40:00,56.59,56.65,56.57,56.63,110496.0,54.9529,55.0112,54.9335,54.9918,110496.0
2021-06-30 09:45:00,56.63,56.63,56.52,56.58,171490.0,54.9918,54.9918,54.8849,54.9432,171490.0
2021-06-30 09:50:00,56.58,56.6,56.48,56.49,125756.0,54.9432,54.9626,54.8461,54.8558,125756.0
2021-06-30 09:55:00,56.49,56.51,56.38,56.48,71790.0,54.8558,54.8752,54.749,54.8461,71790.0
2021-06-30 10:00:00,56.51,56.56,56.48,56.51,70458.0,54.8752,54.9238,54.8461,54.8752,70458.0
2021-06-30 10:05:00,56.51,56.55,56.49,56.55,69920.0,54.8752,54.9141,54.8558,54.9141,69920.0
2021-06-30 10:10:00,56.53,56.62,56.53,56.59,76372.0,54.8947,54.9821,54.8947,54.9529,76372.0
2021-06-30 10:15:00,56.59,56.63,56.55,56.59,35886.0,54.9529,54.9918,54.9141,54.9529,35886.0
2021-06-30 10:20:00,56.57,56.65,56.57,56.65,55614.0,54.9335,55.0112,54.9335,55.0112,55614.0
2021-06-30 10:25:00,56.63,56.67,56.61,56.63,49312.0,54.9918,55.0306,54.9723,54.9918,49312.0
2021-06-30 10:30:00,56.63,56.77,56.61,56.77,871706.0,54.9918,55.1277,54.9723,55.1277,871706.0
2021-06-30 10:35:00,56.75,56.77,56.72,56.73,465996.0,55.1083,55.1277,55.0792,55.0889,465996.0
2021-06-30 10:40:00,56.73,56.73,56.67,56.72,70314.0,55.0889,55.0889,55.0306,55.0792,70314.0
2021-06-30 10:45:00,56.72,56.79,56.71,56.74,293380.0,55.0792,55.1471,55.0695,55.0986,293380.0
2021-06-30 10:50:00,56.74,56.74,56.71,56.72,67348.0,55.0986,55.0986,55.0695,55.0792,67348.0
2021-06-30 10:55:00,56.72,56.77,56.71,56.75,41372.0,55.0792,55.1277,55.0695,55.1083,41372.0
2021-06-30 11:00:00,56.75,56.82,56.7,56.72,104502.0,55.1083,55.1763,55.0597,55.0792,104502.0
2021-06-30 11:05:00,56.72,56.73,56.65,56.73,108584.0,55.0792,55.0889,55.0112,55.0889,108584.0
2021-06-30 11:10:00,56.71,56.71,56.63,56.63,39738.0,55.0695,55.0695,54.9918,54.9918,39738.0
2021-06-30 11:15:00,56.65,56.65,56.59,56.62,69374.0,55.0112,55.0112,54.9529,54.9821,69374.0
2021-06-30 11:20:00,56.6,56.68,56.6,56.65,34398.0,54.9626,55.0403,54.9626,55.0112,34398.0
2021-06-30 11:25:00,56.63,56.65,56.6,56.63,38886.0,54.9918,55.0112,54.9626,54.9918,38886.0
2021-06-30 11:30:00,56.65,56.7,56.61,56.62,52690.0,55.0112,55.0597,54.9723,54.9821,52690.0
2021-06-30 11:35:00,56.6,56.68,56.59,56.66,23400.0,54.9626,55.0403,54.9529,55.0209,23400.0
2021-06-30 11:40:00,56.67,56.67,56.6,56.63,20008.0,55.0306,55.0306,54.9626,54.9918,20008.0
2021-06-30 11:45:00,56.65,56.67,56.61,56.63,27682.0,55.0112,55.0306,54.9723,54.9918,27682.0
2021-06-30 11:50:00,56.63,56.67,56.63,56.66,25822.0,54.9918,55.0306,54.9918,55.0209,25822.0
2021-06-30 11:55:00,56.67,56.69,56.66,56.66,18246.0,55.0306,55.05,55.0209,55.0209,18246.0
2021-06-30 12:00:00,56.63,56.66,56.62,56.63,15764.0,54.9918,55.0209,54.9821,54.9918,15764.0
2021-06-30 12:05:00,56.63,56.67,56.63,56.63,24472.0,54.9918,55.0306,54.9918,54.9918,24472.0
2021-06-30 12:10:00,56.63,56.68,56.63,56.68,13014.0,54.9918,55.0403,54.9918,55.0403,13014.0
2021-06-30 12:15:00,56.67,56.71,56.66,56.69,30180.0,55.0306,55.0695,55.0209,55.05,30180.0
2021-06-30 12:20:00,56.68,56.69,56.64,56.65,28230.0,55.0403,55.05,55.0015,55.0112,28230.0
2021-06-30 12:25:00,56.64,56.65,56.58,56.59,52644.0,55.0015,55.0112,54.9432,54.9529,52644.0
2021-06-30 12:30:00,56.58,56.68,56.56,56.68,30634.0,54.9432,55.0403,54.9238,55.0403,30634.0
2021-06-30 12:35:00,56.68,56.72,56.68,56.7,48764.0,55.0403,55.0792,55.0403,55.0597,48764.0
2021-06-30 12:40:00,56.71,56.72,56.68,56.72,106898.0,55.0695,55.0792,55.0403,55.0792,106898.0
2021-06-30 12:45:00,56.71,56.72,56.67,56.68,22106.0,55.0695,55.0792,55.0306,55.0403,22106.0
2021-06-30 12:50:00,56.68,56.71,56.67,56.71,32578.0,55.0403,55.0695,55.0306,55.0695,32578.0
2021-06-30 12:55:00,56.72,56.73,56.65,56.67,45100.0,55.0792,55.0889,55.0112,55.0306,45100.0
2021-06-30 13:00:00,56.68,56.7,56.65,56.69,67764.0,55.0403,55.0597,55.0112,55.05,67764.0
2021-06-30 13:05:00,56.69,56.7,56.67,56.68,46788.0,55.05,55.0597,55.0306,55.0403,46788.0
2021-06-30 13:10:00,56.68,56.68,56.61,56.65,44844.0,55.0403,55.0403,54.9723,55.0112,44844.0
2021-06-30 13:15:00,56.65,56.65,56.6,56.61,62644.0,55.0112,55.0112,54.9626,54.9723,62644.0
2021-06-30 13:20:00,56.6,56.65,56.6,56.63,23508.0,54.9626,55.0112,54.9626,54.9918,23508.0
2021-06-30 13:25:00,56.63,56.63,56.6,56.61,40760.0,54.9918,54.9918,54.9626,54.9723,40760.0
2021-06-30 13:30:00,56.63,56.63,56.6,56.62,20568.0,54.9918,54.9918,54.9626,54.9821,20568.0
2021-06-30 13:35:00,56.62,56.65,56.61,56.64,21252.0,54.9821,55.0112,54.9723,55.0015,21252.0
2021-06-30 13:40:00,56.63,56.63,56.6,56.62,15300.0,54.9918,54.9918,54.9626,54.9821,15300.0
2021-06-30 13:45:00,56.6,56.62,56.6,56.62,15918.0,54.9626,54.9821,54.9626,54.9821,15918.0
2021-06-30 13:50:00,56.62,56.62,56.59,56.61,28988.0,54.9821,54.9821,54.9529,54.9723,28988.0
2021-06-30 13:55:00,56.6,56.63,56.58,56.62,90912.0,54.9626,54.9918,54.9432,54.9821,90912.0
2021-06-30 14:00:00,56.62,56.62,56.58,56.6,64704.0,54.9821,54.9821,54.9432,54.9626,64704.0
2021-06-30 14:05:00,56.6,56.61,56.54,56.55,42978.0,54.9626,54.9723,54.9044,54.9141,42978.0
2021-06-30 14:10:00,56.55,56.59,56.51,56.58,28678.0,54.9141,54.9529,54.8752,54.9432,28678.0
2021-06-30 14:15:00,56.58,56.63,56.56,56.6,35720.0,54.9432,54.9918,54.9238,54.9626,35720.0
2021-06-30 14:20:00,56.61,56.61,56.59,56.59,23878.0,54.9723,54.9723,54.9529,54.9529,23878.0
2021-06-30 14:25:00,56.59,56.62,56.57,56.62,51830.0,54.9529,54.9821,54.9335,54.9821,51830.0
2021-06-30 14:30:00,56.62,56.66,56.59,56.64,70856.0,54.9821,55.0209,54.9529,55.0015,70856.0
2021-06-30 14:35:00,56.63,56.65,56.62,56.64,26168.0,54.9918,55.0112,54.9821,55.0015,26168.0
2021-06-30 14:40:00,56.65,56.67,56.65,56.66,56896.0,55.0112,55.0306,55.0112,55.0209,56896.0
2021-06-30 14:45:00,56.65,56.67,56.65,56.66,32096.0,55.0112,55.0306,55.0112,55.0209,32096.0
2021-06-30 14:50:00,56.66,56.66,56.59,56.6,71594.0,55.0209,55.0209,54.9529,54.9626,71594.0
2021-06-30 14:55:00,56.6,56.67,56.6,56.63,25314.0,54.9626,55.0306,54.9626,54.9918,25314.0
2021-06-30 15:00:00,56.63,56.65,56.62,56.63,47618.0,54.9918,55.0112,54.9821,54.9918,47618.0
2021-06-30 15:05:00,56.63,56.67,56.63,56.66,51098.0,54.9918,55.0306,54.9918,55.0209,51098.0
2021-06-30 15:10:00,56.67,56.71,56.66,56.66,53550.0,55.0306,55.0695,55.0209,55.0209,53550.0
2021-06-30 15:15:00,56.66,56.7,56.66,56.67,22794.0,55.0209,55.0597,55.0209,55.0306,22794.0
2021-06-30 15:20:00,56.68,56.74,56.68,56.74,75208.0,55.0403,55.0986,55.0403,55.0986,75208.0
2021-06-30 15:25:00,56.74,56.74,56.71,56.73,55406.0,55.0986,55.0986,55.0695,55.0889,55406.0
2021-06-30 15:30:00,56.73,56.76,56.65,56.76,75984.0,55.0889,55.118,55.0112,55.118,75984.0
2021-06-30 15:35:00,56.75,56.82,56.73,56.81,113950.0,55.1083,55.1763,55.0889,55.1666,113950.0
2021-06-30 15:40:00,56.8,56.82,56.72,56.79,64048.0,55.1568,55.1763,55.0792,55.1471,64048.0
2021-06-30 15:45:00,56.8,56.9,56.78,56.79,174278.0,55.1568,55.254,55.1374,55.1471,174278.0
2021-06-30 15:50:00,56.78,56.9,56.66,56.88,187764.0,55.1374,55.254,55.0209,55.2345,187764.0
2021-06-30 15:55:00,56.88,56.96,56.68,56.69,397208.0,55.2345,55.3122,55.0403,55.05,397208.0
2021-07-01 09:30:00,56.99,57.16,56.98,57.11,245798.0,55.3414,55.5064,55.3316,55.4579,245798.0
2021-07-01 09:35:00,57.12,57.13,56.99,57.01,61742.0,55.4676,55.4773,55.3414,55.3608,61742.0
2021-07-01 09:40:00,57.02,57.16,57.02,57.16,70664.0,55.3705,55.5064,55.3705,55.5064,70664.0
2021-07-01 09:45:00,57.16,57.24,57.16,57.2,114124.0,55.5064,55.5841,55.5064,55.5453,114124.0
2021-07-01 09:50:00,57.21,57.22,57.14,57.15,74510.0,55.555,55.5647,55.487,55.4967,74510.0
2021-07-01 09:55:00,57.15,57.21,57.12,57.19,43232.0,55.4967,55.555,55.4676,55.5356,43232.0
2021-07-01 10:00:00,57.18,57.23,57.1,57.22,41648.0,55.5259,55.5744,55.4482,55.5647,41648.0
2021-07-01 10:05:00,57.23,57.29,57.2,57.27,83292.0,55.5744,55.6327,55.5453,55.6133,83292.0
2021-07-01 10:10:00,57.27,57.29,57.23,57.26,62396.0,55.6133,55.6327,55.5744,55.6035,62396.0
2021-07-01 10:15:00,57.27,57.31,57.2,57.23,76386.0,55.6133,55.6521,55.5453,55.5744,76386.0
2021-07-01 10:20:00,57.22,57.22,57.18,57.18,45174.0,55.5647,55.5647,55.5259,55.5259,45174.0
2021-07-01 10:25:00,57.18,57.21,57.15,57.2,35132.0,55.5259,55.555,55.4967,55.5453,35132.0
2021-07-01 10:30:00,57.21,57.22,57.16,57.21,135258.0,55.555,55.5647,55.5064,55.555,135258.0
2021-07-01 10:35:00,57.2,57.27,57.2,57.24,63618.0,55.5453,55.6133,55.5453,55.5841,63618.0
2021-07-01 10:40:00,57.22,57.27,57.21,57.27,46184.0,55.5647,55.6133,55.555,55.6133,46184.0
2021-07-01 10:45:00,57.28,57.29,57.24,57.24,29644.0,55.623,55.6327,55.5841,55.5841,29644.0
2021-07-01 10:50:00,57.24,57.34,57.24,57.29,65100.0,55.5841,55.6812,55.5841,55.6327,65100.0
2021-07-01 10:55:00,57.27,57.27,57.22,57.24,69000.0,55.6133,55.6133,55.5647,55.5841,69000.0
2021-07-01 11:00:00,57.24,57.32,57.24,57.31,82064.0,55.5841,55.6618,55.5841,55.6521,82064.0
2021-07-01 11:05:00,57.31,57.34,57.23,57.26,122264.0,55.6521,55.6812,55.5744,55.6035,122264.0
2021-07-01 11:10:00,57.24,57.24,57.12,57.13,926434.0,55.5841,55.5841,55.4676,55.4773,926434.0
2021-07-01 11:15:00,57.13,57.19,57.06,57.09,509722.0,55.4773,55.5356,55.4093,55.4385,509722.0
2021-07-01 11:20:00,57.08,57.12,56.99,57.04,62006.0,55.4287,55.4676,55.3414,55.3899,62006.0
2021-07-01 11:25:00,57.03,57.19,57.02,57.18,49580.0,55.3802,55.5356,55.3705,55.5259,49580.0
2021-07-01 11:30:00,57.18,57.22,57.16,57.18,44190.0,55.5259,55.5647,55.5064,55.5259,44190.0
2021-07-01 11:35:00,57.18,57.23,57.17,57.22,72334.0,55.5259,55.5744,55.5161,55.5647,72334.0
2021-07-01 11:40:00,57.21,57.23,57.18,57.2,46178.0,55.555,55.5744,55.5259,55.5453,46178.0
2021-07-01 11:45:00,57.19,57.22,57.17,57.22,22074.0,55.5356,55.5647,55.5161,55.5647,22074.0
2021-07-01 11:50:00,57.23,57.29,57.23,57.28,37722.0,55.5744,55.6327,55.5744,55.623,37722.0
2021-07-01 11:55:00,57.27,57.31,57.25,57.26,58118.0,55.6133,55.6521,55.5938,55.6035,58118.0
2021-07-01 12:00:00,57.27,57.3,57.24,57.27,62906.0,55.6133,55.6424,55.5841,55.6133,62906.0
2021-07-01 12:05:00,57.28,57.31,57.28,57.29,39070.0,55.623,55.6521,55.623,55.6327,39070.0
2021-07-01 12:10:00,57.29,57.29,57.24,57.24,22334.0,55.6327,55.6327,55.5841,55.5841,22334.0
2021-07-01 12:15:00,57.24,57.27,57.23,57.24,31406.0,55.5841,55.6133,55.5744,55.5841,31406.0
2021-07-01 12:20:00,57.24,57.27,57.21,57.26,21840.0,55.5841,55.6133,55.555,55.6035,21840.0
2021-07-01 12:25:00,57.26,57.27,57.24,57.27,11520.0,55.6035,55.6133,55.5841,55.6133,11520.0
2021-07-01 12:30:00,57.26,57.28,57.24,57.28,34592.0,55.6035,55.623,55.5841,55.623,34592.0
2021-07-01 12:35:00,57.27,57.27,57.22,57.23,40550.0,55.6133,55.6133,55.5647,55.5744,40550.0
2021-07-01 12:40:00,57.22,57.27,57.21,57.26,30974.0,55.5647,55.6133,55.555,55.6035,30974.0
2021-07-01 12:45:00,57.25,57.27,57.24,57.24,20352.0,55.5938,55.6133,55.5841,55.5841,20352.0
2021-07-01 12:50:00,57.24,57.27,57.21,57.21,23456.0,55.5841,55.6133,55.555,55.555,23456.0
2021-07-01 12:55:00,57.22,57.26,57.22,57.24,13244.0,55.5647,55.6035,55.5647,55.5841,13244.0
2021-07-01 13:00:00,57.24,57.27,57.23,57.24,57676.0,55.5841,55.6133,55.5744,55.5841,57676.0
2021-07-01 13:05:00,57.25,57.32,57.25,57.32,52266.0,55.5938,55.6618,55.5938,55.6618,52266.0
2021-07-01 13:10:00,57.32,57.32,57.27,57.27,12922.0,55.6618,55.6618,55.6133,55.6133,12922.0
2021-07-01 13:15:00,57.29,57.32,57.27,57.3,54034.0,55.6327,55.6618,55.6133,55.6424,54034.0
2021-07-01 13:20:00,57.3,57.33,57.3,57.33,35312.0,55.6424,55.6715,55.6424,55.6715,35312.0
2021-07-01 13:25:00,57.33,57.35,57.33,57.34,19644.0,55.6715,55.6909,55.6715,55.6812,19644.0
2021-07-01 13:30:00,57.35,57.45,57.33,57.43,1137920.0,55.6909,55.788,55.6715,55.7686,1137920.0
2021-07-01 13:35:00,57.44,57.54,57.41,57.51,1081596.0,55.7783,55.8754,55.7492,55.8463,1081596.0
2021-07-01 13:40:00,57.51,57.52,57.47,57.48,284714.0,55.8463,55.856,55.8075,55.8172,284714.0
2021-07-01 13:45:00,57.48,57.5,57.44,57.46,80012.0,55.8172,55.8366,55.7783,55.7978,80012.0
2021-07-01 13:50:00,57.46,57.47,57.43,57.46,118426.0,55.7978,55.8075,55.7686,55.7978,118426.0
2021-07-01 13:55:00,57.45,57.45,57.41,57.42,46866.0,55.788,55.788,55.7492,55.7589,46866.0
2021-07-01 14:00:00,57.42,57.45,57.38,57.45,64704.0,55.7589,55.788,55.7201,55.788,64704.0
2021-07-01 14:05:00,57.44,57.46,57.42,57.44,53294.0,55.7783,55.7978,55.7589,55.7783,53294.0
2021-07-01 14:10:00,57.44,57.44,57.41,57.42,40044.0,55.7783,55.7783,55.7492,55.7589,40044.0
2021-07-01 14:15:00,57.42,57.48,57.41,57.46,41932.0,55.7589,55.8172,55.7492,55.7978,41932.0
2021-07-01 14:20:00,57.46,57.51,57.45,57.51,46274.0,55.7978,55.8463,55.788,55.8463,46274.0
2021-07-01 14:25:00,57.5,57.52,57.49,57.51,89482.0,55.8366,55.856,55.8269,55.8463,89482.0
2021-07-01 14:30:00,57.52,57.58,57.51,57.57,65328.0,55.856,55.9143,55.8463,55.9046,65328.0
2021-07-01 14:35:00,57.58,57.6,57.52,57.55,60230.0,55.9143,55.9337,55.856,55.8852,60230.0
2021-07-01 14:40:00,57.54,57.59,57.53,57.59,7634.0,55.8754,55.924,55.8657,55.924,7634.0
2021-07-01 14:45:00,57.58,57.61,57.57,57.6,24252.0,55.9143,55.9434,55.9046,55.9337,24252.0
2021-07-01 14:50:00,57.6,57.6,57.56,57.56,37388.0,55.9337,55.9337,55.8949,55.8949,37388.0
2021-07-01 14:55:00,57.56,57.61,57.56,57.6,34670.0,55.8949,55.9434,55.8949,55.9337,34670.0
2021-07-01 15:00:00,57.61,57.66,57.6,57.62,147158.0,55.9434,55.992,55.9337,55.9531,147158.0
2021-07-01 15:05:00,57.6,57.62,57.54,57.62,102830.0,55.9337,55.9531,55.8754,55.9531,102830.0
2021-07-01 15:10:00,57.62,57.64,57.59,57.6,60142.0,55.9531,55.9725,55.924,55.9337,60142.0
2021-07-01 15:15:00,57.6,57.62,57.57,57.6,29966.0,55.9337,55.9531,55.9046,55.9337,29966.0
2021-07-01 15:20:00,57.6,57.62,57.58,57.62,41844.0,55.9337,55.9531,55.9143,55.9531,41844.0
2021-07-01 15:25:00,57.62,57.63,57.55,57.55,22650.0,55.9531,55.9628,55.8852,55.8852,22650.0
2021-07-01 15:30:00,57.57,57.64,57.57,57.62,76060.0,55.9046,55.9725,55.9046,55.9531,76060.0
2021-07-01 15:35:00,57.61,57.62,57.55,57.56,81008.0,55.9434,55.9531,55.8852,55.8949,81008.0
2021-07-01 15:40:00,57.57,57.58,57.52,57.52,67862.0,55.9046,55.9143,55.856,55.856,67862.0
2021-07-01 15:45:00,57.52,57.55,57.49,57.52,86018.0,55.856,55.8852,55.8269,55.856,86018.0
2021-07-01 15:50:00,57.55,57.58,57.47,57.51,102618.0,55.8852,55.9143,55.8075,55.8463,102618.0
2021-07-01 15:55:00,57.52,57.69,57.51,57.65,123496.0,55.856,56.0211,55.8463,55.9823,123496.0
2021-07-02 09:30:00,58.1,58.16,57.99,58.05,1541874.0,56.4192,56.4775,56.3124,56.3707,1541874.0
2021-07-02 09:35:00,58.05,58.11,58.04,58.09,130266.0,56.3707,56.429,56.361,56.4095,130266.0
2021-07-02 09:40:00,58.1,58.1,57.98,58.09,92900.0,56.4192,56.4192,56.3027,56.4095,92900.0
2021-07-02 09:45:00,58.08,58.2,58.08,58.19,433214.0,56.3998,56.5163,56.3998,56.5066,433214.0
2021-07-02 09:50:00,58.18,58.21,58.14,58.19,931134.0,56.4969,56.5261,56.4581,56.5066,931134.0
2021-07-02 09:55:00,58.17,58.21,58.16,58.16,74436.0,56.4872,56.5261,56.4775,56.4775,74436.0
2021-07-02 10:00:00,58.15,58.2,58.13,58.18,38328.0,56.4678,56.5163,56.4484,56.4969,38328.0
2021-07-02 10:05:00,58.18,58.2,58.14,58.17,36892.0,56.4969,56.5163,56.4581,56.4872,36892.0
2021-07-02 10:10:00,58.15,58.16,58.09,58.11,57072.0,56.4678,56.4775,56.4095,56.429,57072.0
2021-07-02 10:15:00,58.12,58.21,58.12,58.2,73144.0,56.4387,56.5261,56.4387,56.5163,73144.0
2021-07-02 10:20:00,58.21,58.21,58.16,58.19,25776.0,56.5261,56.5261,56.4775,56.5066,25776.0
2021-07-02 10:25:00,58.19,58.23,58.17,58.2,33650.0,56.5066,56.5455,56.4872,56.5163,33650.0
2021-07-02 10:30:00,58.2,58.21,58.16,58.2,34368.0,56.5163,56.5261,56.4775,56.5163,34368.0
2021-07-02 10:35:00,58.19,58.21,58.15,58.2,28088.0,56.5066,56.5261,56.4678,56.5163,28088.0
2021-07-02 10:40:00,58.2,58.22,58.14,58.15,49970.0,56.5163,56.5358,56.4581,56.4678,49970.0
2021-07-02 10:45:00,58.16,58.19,58.14,58.18,34396.0,56.4775,56.5066,56.4581,56.4969,34396.0
2021-07-02 10:50:00,58.19,58.22,58.15,58.21,39512.0,56.5066,56.5358,56.4678,56.5261,39512.0
2021-07-02 10:55:00,58.21,58.22,58.19,58.2,15832.0,56.5261,56.5358,56.5066,56.5163,15832.0
2021-07-02 11:00:00,58.2,58.23,58.19,58.2,24344.0,56.5163,56.5455,56.5066,56.5163,24344.0
2021-07-02 11:05:00,58.21,58.23,58.18,58.21,38198.0,56.5261,56.5455,56.4969,56.5261,38198.0
2021-07-02 11:10:00,58.2,58.27,58.2,58.21,45158.0,56.5163,56.5843,56.5163,56.5261,45158.0
2021-07-02 11:15:00,58.22,58.25,58.22,58.24,22780.0,56.5358,56.5649,56.5358,56.5552,22780.0
2021-07-02 11:20:00,58.24,58.26,58.21,58.25,35650.0,56.5552,56.5746,56.5261,56.5649,35650.0
2021-07-02 11:25:00,58.24,58.29,58.22,58.29,58394.0,56.5552,56.6037,56.5358,56.6037,58394.0
2021-07-02 11:30:00,58.29,58.29,58.27,58.29,47272.0,56.6037,56.6037,56.5843,56.6037,47272.0
2021-07-02 11:35:00,58.27,58.31,58.26,58.3,47380.0,56.5843,56.6232,56.5746,56.6135,47380.0
2021-07-02 11:40:00,58.31,58.32,58.27,58.31,34506.0,56.6232,56.6329,56.5843,56.6232,34506.0
2021-07-02 11:45:00,58.31,58.37,58.31,58.37,415110.0,56.6232,56.6814,56.6232,56.6814,415110.0
2021-07-02 11:50:00,58.37,58.42,58.37,58.41,125200.0,56.6814,56.73,56.6814,56.7203,125200.0
2021-07-02 11:55:00,58.42,58.5,58.42,58.43,125666.0,56.73,56.8077,56.73,56.7397,125666.0
2021-07-02 12:00:00,58.43,58.46,58.41,58.43,45164.0,56.7397,56.7688,56.7203,56.7397,45164.0
2021-07-02 12:05:00,58.42,58.44,58.42,58.43,19410.0,56.73,56.7494,56.73,56.7397,19410.0
2021-07-02 12:10:00,58.42,58.43,58.38,58.39,29756.0,56.73,56.7397,56.6911,56.7009,29756.0
2021-07-02 12:15:00,58.4,58.44,58.38,58.44,10512.0,56.7106,56.7494,56.6911,56.7494,10512.0
2021-07-02 12:20:00,58.44,58.45,58.43,58.43,16364.0,56.7494,56.7591,56.7397,56.7397,16364.0
2021-07-02 12:25:00,58.43,58.46,58.43,58.45,12788.0,56.7397,56.7688,56.7397,56.7591,12788.0
2021-07-02 12:30:00,58.44,58.54,58.44,58.52,46808.0,56.7494,56.8465,56.7494,56.8271,46808.0
2021-07-02 12:35:00,58.54,58.58,58.52,58.57,40942.0,56.8465,56.8854,56.8271,56.8756,40942.0
2021-07-02 12:40:00,58.58,58.63,58.57,58.63,419512.0,56.8854,56.9339,56.8756,56.9339,419512.0
2021-07-02 12:45:00,58.63,58.68,58.62,58.67,75402.0,56.9339,56.9825,56.9242,56.9728,75402.0
2021-07-02 12:50:00,58.67,58.74,58.66,58.73,58114.0,56.9728,57.0407,56.963,57.031,58114.0
2021-07-02 12:55:00,58.73,58.77,58.7,58.75,56912.0,57.031,57.0699,57.0019,57.0504,56912.0
2021-07-02 13:00:00,58.76,58.84,58.76,58.83,23616.0,57.0601,57.1378,57.0601,57.1281,23616.0
2021-07-02 13:05:00,58.83,58.84,58.72,58.73,87052.0,57.1281,57.1378,57.0213,57.031,87052.0
2021-07-02 13:10:00,58.73,58.74,58.69,58.72,32218.0,57.031,57.0407,56.9922,57.0213,32218.0
2021-07-02 13:15:00,58.73,58.74,58.67,58.68,44100.0,57.031,57.0407,56.9728,56.9825,44100.0
2021-07-02 13:20:00,58.67,58.72,58.67,58.72,27948.0,56.9728,57.0213,56.9728,57.0213,27948.0
2021-07-02 13:25:00,58.72,58.74,58.7,58.71,71028.0,57.0213,57.0407,57.0019,57.0116,71028.0
2021-07-02 13:30:00,58.72,58.74,58.67,58.67,38376.0,57.0213,57.0407,56.9728,56.9728,38376.0
2021-07-02 13:35:00,58.67,58.74,58.67,58.74,23386.0,56.9728,57.0407,56.9728,57.0407,23386.0
2021-07-02 13:40:00,58.74,58.8,58.74,58.8,39856.0,57.0407,57.099,57.0407,57.099,39856.0
2021-07-02 13:45:00,58.79,58.79,58.74,58.78,24182.0,57.0893,57.0893,57.0407,57.0796,24182.0
2021-07-02 13:50:00,58.79,58.79,58.73,58.73,14820.0,57.0893,57.0893,57.031,57.031,14820.0
2021-07-02 13:55:00,58.74,58.78,58.74,58.77,16142.0,57.0407,57.0796,57.0407,57.0699,16142.0
2021-07-02 14:00:00,58.77,58.79,58.75,58.79,44358.0,57.0699,57.0893,57.0504,57.0893,44358.0
2021-07-02 14:05:00,58.79,58.83,58.79,58.82,40272.0,57.0893,57.1281,57.0893,57.1184,40272.0
2021-07-02 14:10:00,58.83,58.84,58.8,58.8,55060.0,57.1281,57.1378,57.099,57.099,55060.0
2021-07-02 14:15:00,58.8,58.83,58.79,58.82,20820.0,57.099,57.1281,57.0893,57.1184,20820.0
2021-07-02 14:20:00,58.82,58.85,58.81,58.85,58908.0,57.1184,57.1475,57.1087,57.1475,58908.0
2021-07-02 14:25:00,58.85,58.87,58.83,58.87,97006.0,57.1475,57.167,57.1281,57.167,97006.0
2021-07-02 14:30:00,58.87,58.87,58.82,58.85,101796.0,57.167,57.167,57.1184,57.1475,101796.0
2021-07-02 14:35:00,58.84,58.87,58.82,58.83,63492.0,57.1378,57.167,57.1184,57.1281,63492.0
2021-07-02 14:40:00,58.83,58.84,58.78,58.8,70522.0,57.1281,57.1378,57.0796,57.099,70522.0
2021-07-02 14:45:00,58.81,58.81,58.74,58.76,53038.0,57.1087,57.1087,57.0407,57.0601,53038.0
2021-07-02 14:50:00,58.77,58.77,58.72,58.73,39536.0,57.0699,57.0699,57.0213,57.031,39536.0
2021-07-02 14:55:00,58.74,58.77,58.72,58.74,45636.0,57.0407,57.0699,57.0213,57.0407,45636.0
2021-07-02 15:00:00,58.74,58.8,58.73,58.8,86424.0,57.0407,57.099,57.031,57.099,86424.0
2021-07-02 15:05:00,58.8,58.88,58.8,58.87,99522.0,57.099,57.1767,57.099,57.167,99522.0
2021-07-02 15:10:00,58.87,58.91,58.82,58.85,70552.0,57.167,57.2058,57.1184,57.1475,70552.0
2021-07-02 15:15:00,58.85,58.88,58.85,58.88,47390.0,57.1475,57.1767,57.1475,57.1767,47390.0
2021-07-02 15:20:00,58.88,58.9,58.85,58.87,41498.0,57.1767,57.1961,57.1475,57.167,41498.0
2021-07-02 15:25:00,58.88,58.9,58.87,58.89,42784.0,57.1767,57.1961,57.167,57.1864,42784.0
2021-07-02 15:30:00,58.89,58.92,58.87,58.87,54584.0,57.1864,57.2155,57.167,57.167,54584.0
2021-07-02 15:35:00,58.87,58.94,58.83,58.92,103988.0,57.167,57.2349,57.1281,57.2155,103988.0
2021-07-02 15:40:00,58.92,58.96,58.89,58.94,100308.0,57.2155,57.2544,57.1864,57.2349,100308.0
2021-07-02 15:45:00,58.93,58.98,58.91,58.96,112448.0,57.2252,57.2738,57.2058,57.2544,112448.0
2021-07-02 15:50:00,58.97,59.09,58.97,59.04,201376.0,57.2641,57.3806,57.2641,57.332,201376.0
2021-07-02 15:55:00,59.04,59.04,58.87,58.96,390354.0,57.332,57.332,57.167,57.2544,390354.0
2021-07-06 09:30:00,58.95,59.04,58.82,58.83,184138.0,57.2447,57.332,57.1184,57.1281,184138.0
2021-07-06 09:35:00,58.83,58.83,58.63,58.68,125734.0,57.1281,57.1281,56.9339,56.9825,125734.0
2021-07-06 09:40:00,58.69,58.71,58.64,58.65,155680.0,56.9922,57.0116,56.9436,56.9533,155680.0
2021-07-06 09:45:00,58.64,58.8,58.59,58.77,117608.0,56.9436,57.099,56.8951,57.0699,117608.0
2021-07-06 09:50:00,58.77,58.77,58.65,58.65,39060.0,57.0699,57.0699,56.9533,56.9533,39060.0
2021-07-06 09:55:00,58.65,58.67,58.62,58.63,105282.0,56.9533,56.9728,56.9242,56.9339,105282.0
2021-07-06 10:00:00,58.63,58.66,58.48,58.51,141636.0,56.9339,56.963,56.7882,56.8174,141636.0
2021-07-06 10:05:00,58.51,58.55,58.47,58.54,85652.0,56.8174,56.8562,56.7785,56.8465,85652.0
2021-07-06 10:10:00,58.54,58.54,58.47,58.49,51722.0,56.8465,56.8465,56.7785,56.798,51722.0
2021-07-06 10:15:00,58.49,58.49,58.3,58.36,125348.0,56.798,56.798,56.6135,56.6717,125348.0
2021-07-06 10:20:00,58.37,58.37,58.19,58.22,151020.0,56.6814,56.6814,56.5066,56.5358,151020.0
2021-07-06 10:25:00,58.21,58.35,58.21,58.35,81236.0,56.5261,56.662,56.5261,56.662,81236.0
2021-07-06 10:30:00,58.34,58.34,57.97,58.01,174624.0,56.6523,56.6523,56.293,56.3318,174624.0
2021-07-06 10:35:00,58.01,58.21,57.94,58.17,102360.0,56.3318,56.5261,56.2639,56.4872,102360.0
2021-07-06 10:40:00,58.16,58.21,58.11,58.2,69816.0,56.4775,56.5261,56.429,56.5163,69816.0
2021-07-06 10:45:00,58.19,58.2,58.05,58.08,55652.0,56.5066,56.5163,56.3707,56.3998,55652.0
2021-07-06 10:50:00,58.08,58.08,57.97,58.02,34132.0,56.3998,56.3998,56.293,56.3416,34132.0
2021-07-06 10:55:00,57.99,58.0,57.83,57.84,85354.0,56.3124,56.3221,56.1571,56.1668,85354.0
2021-07-06 11:00:00,57.84,57.86,57.74,57.74,129314.0,56.1668,56.1862,56.0697,56.0697,129314.0
2021-07-06 11:05:00,57.74,57.93,57.7,57.92,83496.0,56.0697,56.2542,56.0308,56.2444,83496.0
2021-07-06 11:10:00,57.88,57.88,57.81,57.82,41662.0,56.2056,56.2056,56.1376,56.1473,41662.0
2021-07-06 11:15:00,57.81,57.88,57.67,57.75,99206.0,56.1376,56.2056,56.0017,56.0794,99206.0
2021-07-06 11:20:00,57.76,57.84,57.71,57.74,78618.0,56.0891,56.1668,56.0405,56.0697,78618.0
2021-07-06 11:25:00,57.74,57.88,57.6,57.88,59646.0,56.0697,56.2056,55.9337,56.2056,59646.0
2021-07-06 11:30:00,57.9,57.99,57.86,57.95,127814.0,56.225,56.3124,56.1862,56.2736,127814.0
2021-07-06 11:35:00,57.96,58.02,57.95,57.99,61654.0,56.2833,56.3416,56.2736,56.3124,61654.0
2021-07-06 11:40:00,57.99,58.01,57.94,57.94,37920.0,56.3124,56.3318,56.2639,56.2639,37920.0
2021-07-06 11:45:00,57.94,57.94,57.84,57.91,64942.0,56.2639,56.2639,56.1668,56.2347,64942.0
2021-07-06 11:50:00,57.94,57.94,57.84,57.86,34408.0,56.2639,56.2639,56.1668,56.1862,34408.0
2021-07-06 11:55:00,57.87,57.93,57.84,57.88,18684.0,56.1959,56.2542,56.1668,56.2056,18684.0
2021-07-06 12:00:00,57.88,57.88,57.7,57.74,37844.0,56.2056,56.2056,56.0308,56.0697,37844.0
2021-07-06 12:05:00,57.74,57.78,57.48,57.5,85088.0,56.0697,56.1085,55.8172,55.8366,85088.0
2021-07-06 12:10:00,57.51,57.67,57.49,57.6,117156.0,55.8463,56.0017,55.8269,55.9337,117156.0
2021-07-06 12:15:00,57.62,57.65,57.47,57.49,56874.0,55.9531,55.9823,55.8075,55.8269,56874.0
2021-07-06 12:20:00,57.49,57.63,57.43,57.61,47774.0,55.8269,55.9628,55.7686,55.9434,47774.0
2021-07-06 12:25:00,57.6,57.65,57.51,57.63,57746.0,55.9337,55.9823,55.8463,55.9628,57746.0
2021-07-06 12:30:00,57.62,57.62,57.46,57.55,70092.0,55.9531,55.9531,55.7978,55.8852,70092.0
2021-07-06 12:35:00,57.56,57.58,57.49,57.57,24220.0,55.8949,55.9143,55.8269,55.9046,24220.0
2021-07-06 12:40:00,57.57,57.6,57.51,57.55,24566.0,55.9046,55.9337,55.8463,55.8852,24566.0
2021-07-06 12:45:00,57.56,57.67,57.52,57.65,40590.0,55.8949,56.0017,55.856,55.9823,40590.0
2021-07-06 12:50:00,57.66,57.74,57.63,57.74,119420.0,55.992,56.0697,55.9628,56.0697,119420.0
2021-07-06 12:55:00,57.75,57.83,57.73,57.83,37436.0,56.0794,56.1571,56.0599,56.1571,37436.0
2021-07-06 13:00:00,57.83,57.9,57.8,57.9,58696.0,56.1571,56.225,56.1279,56.225,58696.0
2021-07-06 13:05:00,57.89,57.95,57.89,57.95,42190.0,56.2153,56.2736,56.2153,56.2736,42190.0
2021-07-06 13:10:00,57.95,57.95,57.89,57.93,94312.0,56.2736,56.2736,56.2153,56.2542,94312.0
2021-07-06 13:15:00,57.95,57.98,57.94,57.97,68280.0,56.2736,56.3027,56.2639,56.293,68280.0
2021-07-06 13:20:00,57.97,58.05,57.95,57.97,59606.0,56.293,56.3707,56.2736,56.293,59606.0
2021-07-06 13:25:00,57.97,58.0,57.94,57.97,65606.0,56.293,56.3221,56.2639,56.293,65606.0
2021-07-06 13:30:00,57.97,57.99,57.94,57.98,27974.0,56.293,56.3124,56.2639,56.3027,27974.0
2021-07-06 13:35:00,57.98,58.01,57.97,57.98,30698.0,56.3027,56.3318,56.293,56.3027,30698.0
2021-07-06 13:40:00,57.99,58.08,57.97,58.08,55310.0,56.3124,56.3998,56.293,56.3998,55310.0
2021-07-06 13:45:00,58.08,58.1,58.06,58.1,21296.0,56.3998,56.4192,56.3804,56.4192,21296.0
2021-07-06 13:50:00,58.1,58.15,58.09,58.13,58678.0,56.4192,56.4678,56.4095,56.4484,58678.0
2021-07-06 13:55:00,58.14,58.16,58.1,58.13,38584.0,56.4581,56.4775,56.4192,56.4484,38584.0
2021-07-06 14:00:00,58.13,58.2,58.12,58.19,34362.0,56.4484,56.5163,56.4387,56.5066,34362.0
2021-07-06 14:05:00,58.19,58.22,58.16,58.18,63750.0,56.5066,56.5358,56.4775,56.4969,63750.0
2021-07-06 14:10:00,58.18,58.18,58.1,58.15,65314.0,56.4969,56.4969,56.4192,56.4678,65314.0
2021-07-06 14:15:00,58.16,58.25,58.13,58.25,19318.0,56.4775,56.5649,56.4484,56.5649,19318.0
2021-07-06 14:20:00,58.25,58.28,58.25,58.26,25464.0,56.5649,56.594,56.5649,56.5746,25464.0
2021-07-06 14:25:00,58.24,58.32,58.24,58.31,42280.0,56.5552,56.6329,56.5552,56.6232,42280.0
2021-07-06 14:30:00,58.32,58.42,58.32,58.39,113872.0,56.6329,56.73,56.6329,56.7009,113872.0
2021-07-06 14:35:00,58.38,58.38,58.29,58.33,51724.0,56.6911,56.6911,56.6037,56.6426,51724.0
2021-07-06 14:40:00,58.33,58.34,58.28,58.31,47136.0,56.6426,56.6523,56.594,56.6232,47136.0
2021-07-06 14:45:00,58.29,58.32,58.27,58.27,26246.0,56.6037,56.6329,56.5843,56.5843,26246.0
2021-07-06 14:50:00,58.28,58.32,58.18,58.19,30170.0,56.594,56.6329,56.4969,56.5066,30170.0
2021-07-06 14:55:00,58.19,58.29,58.19,58.26,30678.0,56.5066,56.6037,56.5066,56.5746,30678.0
2021-07-06 15:00:00,58.27,58.32,58.26,58.3,46900.0,56.5843,56.6329,56.5746,56.6135,46900.0
2021-07-06 15:05:00,58.31,58.39,58.3,58.39,33346.0,56.6232,56.7009,56.6135,56.7009,33346.0
2021-07-06 15:10:00,58.39,58.48,58.38,58.44,97054.0,56.7009,56.7882,56.6911,56.7494,97054.0
2021-07-06 15:15:00,58.44,58.47,58.43,58.46,19608.0,56.7494,56.7785,56.7397,56.7688,19608.0
2021-07-06 15:20:00,58.46,58.51,58.45,58.5,56272.0,56.7688,56.8174,56.7591,56.8077,56272.0
2021-07-06 15:25:00,58.52,58.58,58.52,58.56,70082.0,56.8271,56.8854,56.8271,56.8659,70082.0
2021-07-06 15:30:00,58.56,58.61,58.44,58.45,96908.0,56.8659,56.9145,56.7494,56.7591,96908.0
2021-07-06 15:35:00,58.45,58.58,58.44,58.58,33866.0,56.7591,56.8854,56.7494,56.8854,33866.0
2021-07-06 15:40:00,58.58,58.62,58.55,58.58,168726.0,56.8854,56.9242,56.8562,56.8854,168726.0
2021-07-06 15:45:00,58.59,58.66,58.59,58.65,126272.0,56.8951,56.963,56.8951,56.9533,126272.0
2021-07-06 15:50:00,58.65,58.72,58.51,58.56,164694.0,56.9533,57.0213,56.8174,56.8659,164694.0
2021-07-06 15:55:00,58.55,58.63,58.51,58.59,498036.0,56.8562,56.9339,56.8174,56.8951,498036.0
2021-07-07 09:30:00,58.92,59.04,58.81,59.02,317964.0,57.2155,57.332,57.1087,57.3126,317964.0
2021-07-07 09:35:00,59.02,59.12,59.0,59.11,218842.0,57.3126,57.4097,57.2932,57.4,218842.0
2021-07-07 09:40:00,59.11,59.12,58.94,59.05,149046.0,57.4,57.4097,57.2349,57.3418,149046.0
2021-07-07 09:45:00,59.05,59.13,59.03,59.1,203038.0,57.3418,57.4194,57.3223,57.3903,203038.0
2021-07-07 09:50:00,59.09,59.09,58.88,58.88,160266.0,57.3806,57.3806,57.1767,57.1767,160266.0
2021-07-07 09:55:00,58.9,58.98,58.87,58.95,99072.0,57.1961,57.2738,57.167,57.2447,99072.0
2021-07-07 10:00:00,58.95,58.95,58.67,58.67,132004.0,57.2447,57.2447,56.9728,56.9728,132004.0
2021-07-07 10:05:00,58.66,58.81,58.66,58.79,66142.0,56.963,57.1087,56.963,57.0893,66142.0
2021-07-07 10:10:00,58.8,58.96,58.8,58.9,65566.0,57.099,57.2544,57.099,57.1961,65566.0
2021-07-07 10:15:00,58.91,58.98,58.9,58.91,57090.0,57.2058,57.2738,57.1961,57.2058,57090.0
2021-07-07 10:20:00,58.88,58.88,58.78,58.78,43244.0,57.1767,57.1767,57.0796,57.0796,43244.0
2021-07-07 10:25:00,58.79,58.81,58.46,58.49,156250.0,57.0893,57.1087,56.7688,56.798,156250.0
2021-07-07 10:30:00,58.47,58.57,58.34,58.35,127560.0,56.7785,56.8756,56.6523,56.662,127560.0
2021-07-07 10:35:00,58.35,58.52,58.33,58.33,66974.0,56.662,56.8271,56.6426,56.6426,66974.0
2021-07-07 10:40:00,58.33,58.37,58.1,58.1,72448.0,56.6426,56.6814,56.4192,56.4192,72448.0
2021-07-07 10:45:00,58.07,58.45,58.05,58.38,83340.0,56.3901,56.7591,56.3707,56.6911,83340.0
2021-07-07 10:50:00,58.38,58.45,58.31,58.41,90394.0,56.6911,56.7591,56.6232,56.7203,90394.0
2021-07-07 10:55:00,58.41,58.52,58.41,58.5,91176.0,56.7203,56.8271,56.7203,56.8077,91176.0
2021-07-07 11:00:00,58.49,58.56,58.35,58.51,113682.0,56.798,56.8659,56.662,56.8174,113682.0
2021-07-07 11:05:00,58.49,58.56,58.38,58.45,35816.0,56.798,56.8659,56.6911,56.7591,35816.0
2021-07-07 11:10:00,58.46,58.64,58.43,58.64,48262.0,56.7688,56.9436,56.7397,56.9436,48262.0
2021-07-07 11:15:00,58.65,58.74,58.55,58.71,79036.0,56.9533,57.0407,56.8562,57.0116,79036.0
2021-07-07 11:20:00,58.71,58.77,58.68,58.76,75214.0,57.0116,57.0699,56.9825,57.0601,75214.0
2021-07-07 11:25:00,58.74,58.84,58.69,58.83,40786.0,57.0407,57.1378,56.9922,57.1281,40786.0
2021-07-07 11:30:00,58.83,58.85,58.74,58.81,54862.0,57.1281,57.1475,57.0407,57.1087,54862.0
2021-07-07 11:35:00,58.82,58.95,58.81,58.94,64752.0,57.1184,57.2447,57.1087,57.2349,64752.0
2021-07-07 11:40:00,58.94,59.04,58.94,59.02,181400.0,57.2349,57.332,57.2349,57.3126,181400.0
2021-07-07 11:45:00,59.04,59.09,59.02,59.09,137514.0,57.332,57.3806,57.3126,57.3806,137514.0
2021-07-07 11:50:00,59.09,59.12,59.04,59.05,109718.0,57.3806,57.4097,57.332,57.3418,109718.0
2021-07-07 11:55:00,59.07,59.08,58.93,58.95,82852.0,57.3612,57.3709,57.2252,57.2447,82852.0
2021-07-07 12:00:00,58.97,59.12,58.97,59.12,87042.0,57.2641,57.4097,57.2641,57.4097,87042.0
2021-07-07 12:05:00,59.12,59.15,59.09,59.13,74234.0,57.4097,57.4389,57.3806,57.4194,74234.0
2021-07-07 12:10:00,59.13,59.21,59.1,59.19,67312.0,57.4194,57.4971,57.3903,57.4777,67312.0
2021-07-07 12:15:00,59.2,59.23,59.13,59.16,60470.0,57.4874,57.5166,57.4194,57.4486,60470.0
2021-07-07 12:20:00,59.19,59.2,59.05,59.09,53424.0,57.4777,57.4874,57.3418,57.3806,53424.0
2021-07-07 12:25:00,59.1,59.1,59.02,59.02,96966.0,57.3903,57.3903,57.3126,57.3126,96966.0
2021-07-07 12:30:00,59.02,59.15,58.99,59.15,34752.0,57.3126,57.4389,57.2835,57.4389,34752.0
2021-07-07 12:35:00,59.16,59.16,59.1,59.1,58908.0,57.4486,57.4486,57.3903,57.3903,58908.0
2021-07-07 12:40:00,59.1,59.12,58.99,58.99,34248.0,57.3903,57.4097,57.2835,57.2835,34248.0
2021-07-07 12:45:00,58.99,59.04,58.96,59.04,47248.0,57.2835,57.332,57.2544,57.332,47248.0
2021-07-07 12:50:00,59.04,59.09,59.02,59.09,52360.0,57.332,57.3806,57.3126,57.3806,52360.0
2021-07-07 12:55:00,59.09,59.09,59.04,59.07,36936.0,57.3806,57.3806,57.332,57.3612,36936.0
2021-07-07 13:00:00,59.07,59.07,58.96,58.96,52150.0,57.3612,57.3612,57.2544,57.2544,52150.0
2021-07-07 13:05:00,58.98,58.99,58.92,58.97,32766.0,57.2738,57.2835,57.2155,57.2641,32766.0
2021-07-07 13:10:00,58.93,59.01,58.9,58.99,29954.0,57.2252,57.3029,57.1961,57.2835,29954.0
2021-07-07 13:15:00,58.98,58.99,58.94,58.97,25030.0,57.2738,57.2835,57.2349,57.2641,25030.0
2021-07-07 13:20:00,58.98,58.98,58.92,58.92,11874.0,57.2738,57.2738,57.2155,57.2155,11874.0
2021-07-07 13:25:00,58.92,58.97,58.91,58.94,14630.0,57.2155,57.2641,57.2058,57.2349,14630.0
2021-07-07 13:30:00,58.95,58.97,58.91,58.97,40100.0,57.2447,57.2641,57.2058,57.2641,40100.0
2021-07-07 13:35:00,58.98,59.0,58.92,58.96,47830.0,57.2738,57.2932,57.2155,57.2544,47830.0
2021-07-07 13:40:00,58.95,58.97,58.93,58.97,19010.0,57.2447,57.2641,57.2252,57.2641,19010.0
2021-07-07 13:45:00,58.99,59.13,58.99,59.12,97504.0,57.2835,57.4194,57.2835,57.4097,97504.0
2021-07-07 13:50:00,59.11,59.14,59.07,59.11,71672.0,57.4,57.4292,57.3612,57.4,71672.0
2021-07-07 13:55:00,59.13,59.13,59.0,59.02,75252.0,57.4194,57.4194,57.2932,57.3126,75252.0
2021-07-07 14:00:00,59.04,59.35,58.99,59.28,118934.0,57.332,57.6331,57.2835,57.5651,118934.0
2021-07-07 14:05:00,59.29,59.34,59.16,59.33,79370.0,57.5748,57.6234,57.4486,57.6137,79370.0
2021-07-07 14:10:00,59.3,59.32,59.21,59.22,47208.0,57.5845,57.6039,57.4971,57.5068,47208.0
2021-07-07 14:15:00,59.23,59.32,59.13,59.32,183718.0,57.5166,57.6039,57.4194,57.6039,183718.0
2021-07-07 14:20:00,59.3,59.3,59.15,59.18,81294.0,57.5845,57.5845,57.4389,57.468,81294.0
2021-07-07 14:25:00,59.2,59.24,59.14,59.16,18450.0,57.4874,57.5263,57.4292,57.4486,18450.0
2021-07-07 14:30:00,59.12,59.16,59.07,59.08,88060.0,57.4097,57.4486,57.3612,57.3709,88060.0
2021-07-07 14:35:00,59.09,59.09,58.96,58.97,45382.0,57.3806,57.3806,57.2544,57.2641,45382.0
2021-07-07 14:40:00,58.97,59.08,58.94,59.05,47618.0,57.2641,57.3709,57.2349,57.3418,47618.0
2021-07-07 14:45:00,59.05,59.19,59.02,59.18,132368.0,57.3418,57.4777,57.3126,57.468,132368.0
2021-07-07 14:50:00,59.18,59.2,59.12,59.13,43808.0,57.468,57.4874,57.4097,57.4194,43808.0
2021-07-07 14:55:00,59.13,59.27,59.13,59.24,31664.0,57.4194,57.5554,57.4194,57.5263,31664.0
2021-07-07 15:00:00,59.24,59.35,59.23,59.34,38412.0,57.5263,57.6331,57.5166,57.6234,38412.0
2021-07-07 15:05:00,59.33,59.33,59.27,59.32,55276.0,57.6137,57.6137,57.5554,57.6039,55276.0
2021-07-07 15:10:00,59.33,59.33,59.27,59.3,41700.0,57.6137,57.6137,57.5554,57.5845,41700.0
2021-07-07 15:15:00,59.3,59.32,59.21,59.23,49730.0,57.5845,57.6039,57.4971,57.5166,49730.0
2021-07-07 15:20:00,59.24,59.33,59.22,59.24,147616.0,57.5263,57.6137,57.5068,57.5263,147616.0
2021-07-07 15:25:00,59.24,59.25,59.21,59.25,21712.0,57.5263,57.536,57.4971,57.536,21712.0
2021-07-07 15:30:00,59.24,59.35,59.21,59.35,58970.0,57.5263,57.6331,57.4971,57.6331,58970.0
2021-07-07 15:35:00,59.34,59.34,59.22,59.27,57558.0,57.6234,57.6234,57.5068,57.5554,57558.0
2021-07-07 15:40:00,59.28,59.31,59.24,59.29,55668.0,57.5651,57.5942,57.5263,57.5748,55668.0
2021-07-07 15:45:00,59.29,59.33,59.25,59.27,42408.0,57.5748,57.6137,57.536,57.5554,42408.0
2021-07-07 15:50:00,59.26,59.35,59.25,59.29,120558.0,57.5457,57.6331,57.536,57.5748,120558.0
2021-07-07 15:55:00,59.27,59.27,59.09,59.26,109732.0,57.5554,57.5554,57.3806,57.5457,109732.0
2021-07-08 09:30:00,56.9,57.24,56.75,57.16,733924.0,55.254,55.5841,55.1083,55.5064,733924.0
2021-07-08 09:35:00,57.15,57.19,56.87,57.05,548670.0,55.4967,55.5356,55.2248,55.3996,548670.0
2021-07-08 09:40:00,57.06,57.13,56.6,56.62,834644.0,55.4093,55.4773,54.9626,54.9821,834644.0
2021-07-08 09:45:00,56.63,56.66,56.44,56.55,342804.0,54.9918,55.0209,54.8073,54.9141,342804.0
2021-07-08 09:50:00,56.55,57.09,56.52,57.05,238846.0,54.9141,55.4385,54.8849,55.3996,238846.0
2021-07-08 09:55:00,57.11,57.2,56.91,57.19,124736.0,55.4579,55.5453,55.2637,55.5356,124736.0
2021-07-08 10:00:00,57.18,57.19,56.76,57.05,214606.0,55.5259,55.5356,55.118,55.3996,214606.0
2021-07-08 10:05:00,57.07,57.07,56.85,56.88,138040.0,55.419,55.419,55.2054,55.2345,138040.0
2021-07-08 10:10:00,56.85,57.05,56.81,56.88,79180.0,55.2054,55.3996,55.1666,55.2345,79180.0
2021-07-08 10:15:00,56.9,56.94,56.67,56.67,93620.0,55.254,55.2928,55.0306,55.0306,93620.0
2021-07-08 10:20:00,56.65,56.66,56.41,56.54,201940.0,55.0112,55.0209,54.7781,54.9044,201940.0
2021-07-08 10:25:00,56.54,56.99,56.44,56.99,199172.0,54.9044,55.3414,54.8073,55.3414,199172.0
2021-07-08 10:30:00,56.99,57.08,56.72,56.77,203226.0,55.3414,55.4287,55.0792,55.1277,203226.0
2021-07-08 10:35:00,56.82,56.87,56.56,56.71,167188.0,55.1763,55.2248,54.9238,55.0695,167188.0
2021-07-08 10:40:00,56.7,56.98,56.54,56.95,169220.0,55.0597,55.3316,54.9044,55.3025,169220.0
2021-07-08 10:45:00,56.93,57.02,56.66,56.69,108880.0,55.2831,55.3705,55.0209,55.05,108880.0
2021-07-08 10:50:00,56.7,56.98,56.64,56.93,73040.0,55.0597,55.3316,55.0015,55.2831,73040.0
2021-07-08 10:55:00,56.91,56.92,56.62,56.65,81142.0,55.2637,55.2734,54.9821,55.0112,81142.0
2021-07-08 11:00:00,56.66,56.81,56.59,56.73,105946.0,55.0209,55.1666,54.9529,55.0889,105946.0
2021-07-08 11:05:00,56.78,57.16,56.78,57.13,125534.0,55.1374,55.5064,55.1374,55.4773,125534.0
2021-07-08 11:10:00,57.14,57.21,57.12,57.18,91172.0,55.487,55.555,55.4676,55.5259,91172.0
2021-07-08 11:15:00,57.16,57.32,57.03,57.27,162344.0,55.5064,55.6618,55.3802,55.6133,162344.0
2021-07-08 11:20:00,57.26,57.39,57.23,57.34,108516.0,55.6035,55.7298,55.5744,55.6812,108516.0
2021-07-08 11:25:00,57.34,57.42,57.32,57.37,296438.0,55.6812,55.7589,55.6618,55.7104,296438.0
2021-07-08 11:30:00,57.38,57.45,57.22,57.35,98166.0,55.7201,55.788,55.5647,55.6909,98166.0
2021-07-08 11:35:00,57.35,57.57,57.24,57.56,105044.0,55.6909,55.9046,55.5841,55.8949,105044.0
2021-07-08 11:40:00,57.56,57.63,57.52,57.59,82848.0,55.8949,55.9628,55.856,55.924,82848.0
2021-07-08 11:45:00,57.6,57.78,57.6,57.76,74034.0,55.9337,56.1085,55.9337,56.0891,74034.0
2021-07-08 11:50:00,57.76,57.87,57.68,57.79,143596.0,56.0891,56.1959,56.0114,56.1182,143596.0
2021-07-08 11:55:00,57.77,57.8,57.7,57.79,64934.0,56.0988,56.1279,56.0308,56.1182,64934.0
2021-07-08 12:00:00,57.79,57.92,57.77,57.83,267978.0,56.1182,56.2444,56.0988,56.1571,267978.0
2021-07-08 12:05:00,57.83,57.91,57.83,57.9,152966.0,56.1571,56.2347,56.1571,56.225,152966.0
2021-07-08 12:10:00,57.88,57.88,57.72,57.73,105126.0,56.2056,56.2056,56.0502,56.0599,105126.0
2021-07-08 12:15:00,57.74,57.83,57.7,57.77,47708.0,56.0697,56.1571,56.0308,56.0988,47708.0
2021-07-08 12:20:00,57.74,57.8,57.68,57.7,40498.0,56.0697,56.1279,56.0114,56.0308,40498.0
2021-07-08 12:25:00,57.69,57.9,57.69,57.86,48380.0,56.0211,56.225,56.0211,56.1862,48380.0
2021-07-08 12:30:00,57.86,58.08,57.85,57.99,105876.0,56.1862,56.3998,56.1765,56.3124,105876.0
2021-07-08 12:35:00,57.97,58.01,57.9,57.99,41944.0,56.293,56.3318,56.225,56.3124,41944.0
2021-07-08 12:40:00,57.99,58.05,57.93,58.03,59138.0,56.3124,56.3707,56.2542,56.3513,59138.0
2021-07-08 12:45:00,58.05,58.06,57.98,58.02,43682.0,56.3707,56.3804,56.3027,56.3416,43682.0
2021-07-08 12:50:00,58.04,58.09,57.98,58.07,29586.0,56.361,56.4095,56.3027,56.3901,29586.0
2021-07-08 12:55:00,58.08,58.12,58.05,58.05,53918.0,56.3998,56.4387,56.3707,56.3707,53918.0
2021-07-08 13:00:00,58.04,58.08,57.98,57.98,58812.0,56.361,56.3998,56.3027,56.3027,58812.0
2021-07-08 13:05:00,57.98,58.03,57.95,57.96,36900.0,56.3027,56.3513,56.2736,56.2833,36900.0
2021-07-08 13:10:00,57.99,57.99,57.77,57.77,91246.0,56.3124,56.3124,56.0988,56.0988,91246.0
2021-07-08 13:15:00,57.8,57.96,57.76,57.86,60956.0,56.1279,56.2833,56.0891,56.1862,60956.0
2021-07-08 13:20:00,57.83,57.85,57.79,57.79,59668.0,56.1571,56.1765,56.1182,56.1182,59668.0
2021-07-08 13:25:00,57.81,57.99,57.81,57.99,79394.0,56.1376,56.3124,56.1376,56.3124,79394.0
2021-07-08 13:30:00,57.98,58.06,57.92,57.97,66320.0,56.3027,56.3804,56.2444,56.293,66320.0
2021-07-08 13:35:00,57.98,58.05,57.95,58.01,38966.0,56.3027,56.3707,56.2736,56.3318,38966.0
2021-07-08 13:40:00,58.01,58.05,57.97,58.0,40286.0,56.3318,56.3707,56.293,56.3221,40286.0
2021-07-08 13:45:00,58.01,58.02,57.86,57.86,35568.0,56.3318,56.3416,56.1862,56.1862,35568.0
2021-07-08 13:50:00,57.87,57.93,57.82,57.83,32528.0,56.1959,56.2542,56.1473,56.1571,32528.0
2021-07-08 13:55:00,57.8,57.88,57.77,57.81,32364.0,56.1279,56.2056,56.0988,56.1376,32364.0
2021-07-08 14:00:00,57.82,57.84,57.7,57.77,58730.0,56.1473,56.1668,56.0308,56.0988,58730.0
2021-07-08 14:05:00,57.74,57.77,57.65,57.67,46512.0,56.0697,56.0988,55.9823,56.0017,46512.0
2021-07-08 14:10:00,57.68,57.78,57.67,57.77,56970.0,56.0114,56.1085,56.0017,56.0988,56970.0
2021-07-08 14:15:00,57.79,57.82,57.52,57.54,56180.0,56.1182,56.1473,55.856,55.8754,56180.0
2021-07-08 14:20:00,57.55,57.59,57.46,57.49,74702.0,55.8852,55.924,55.7978,55.8269,74702.0
2021-07-08 14:25:00,57.48,57.52,57.42,57.48,54192.0,55.8172,55.856,55.7589,55.8172,54192.0
2021-07-08 14:30:00,57.47,57.56,57.38,57.56,104910.0,55.8075,55.8949,55.7201,55.8949,104910.0
2021-07-08 14:35:00,57.54,57.56,57.49,57.49,75266.0,55.8754,55.8949,55.8269,55.8269,75266.0
2021-07-08 14:40:00,57.51,57.56,57.47,57.47,75450.0,55.8463,55.8949,55.8075,55.8075,75450.0
2021-07-08 14:45:00,57.51,57.52,57.35,57.35,94422.0,55.8463,55.856,55.6909,55.6909,94422.0
2021-07-08 14:50:00,57.38,57.46,57.35,57.38,75640.0,55.7201,55.7978,55.6909,55.7201,75640.0
2021-07-08 14:55:00,57.38,57.61,57.37,57.51,63838.0,55.7201,55.9434,55.7104,55.8463,63838.0
2021-07-08 15:00:00,57.52,57.66,57.5,57.6,102952.0,55.856,55.992,55.8366,55.9337,102952.0
2021-07-08 15:05:00,57.62,57.63,57.49,57.53,108786.0,55.9531,55.9628,55.8269,55.8657,108786.0
2021-07-08 15:10:00,57.55,57.57,57.38,57.4,114028.0,55.8852,55.9046,55.7201,55.7395,114028.0
2021-07-08 15:15:00,57.39,57.4,57.24,57.37,115788.0,55.7298,55.7395,55.5841,55.7104,115788.0
2021-07-08 15:20:00,57.38,57.58,57.34,57.52,120170.0,55.7201,55.9143,55.6812,55.856,120170.0
2021-07-08 15:25:00,57.52,57.56,57.42,57.49,42534.0,55.856,55.8949,55.7589,55.8269,42534.0
2021-07-08 15:30:00,57.49,57.63,57.47,57.55,116342.0,55.8269,55.9628,55.8075,55.8852,116342.0
2021-07-08 15:35:00,57.55,57.72,57.49,57.61,152434.0,55.8852,56.0502,55.8269,55.9434,152434.0
2021-07-08 15:40:00,57.62,57.62,57.34,57.41,147074.0,55.9531,55.9531,55.6812,55.7492,147074.0
2021-07-08 15:45:00,57.42,57.43,57.18,57.2,177768.0,55.7589,55.7686,55.5259,55.5453,177768.0
2021-07-08 15:50:00,57.19,57.54,57.08,57.44,211130.0,55.5356,55.8754,55.4287,55.7783,211130.0
2021-07-08 15:55:00,57.45,57.82,57.45,57.81,344428.0,55.788,56.1473,55.788,56.1376,344428.0
2021-07-09 09:30:00,58.44,58.57,58.35,58.47,760710.0,56.7494,56.8756,56.662,56.7785,760710.0
2021-07-09 09:35:00,58.45,58.57,58.37,58.49,199726.0,56.7591,56.8756,56.6814,56.798,199726.0
2021-07-09 09:40:00,58.49,58.77,58.46,58.77,190628.0,56.798,57.0699,56.7688,57.0699,190628.0
2021-07-09 09:45:00,58.77,58.78,58.68,58.74,125910.0,57.0699,57.0796,56.9825,57.0407,125910.0
2021-07-09 09:50:00,58.76,58.84,58.75,58.82,112120.0,57.0601,57.1378,57.0504,57.1184,112120.0
2021-07-09 09:55:00,58.82,58.88,58.77,58.86,110358.0,57.1184,57.1767,57.0699,57.1573,110358.0
2021-07-09 10:00:00,58.86,59.06,58.86,59.06,261374.0,57.1573,57.3515,57.1573,57.3515,261374.0
2021-07-09 10:05:00,59.06,59.09,58.95,58.95,135048.0,57.3515,57.3806,57.2447,57.2447,135048.0
2021-07-09 10:10:00,58.98,59.01,58.94,58.95,46156.0,57.2738,57.3029,57.2349,57.2447,46156.0
2021-07-09 10:15:00,58.96,59.08,58.96,59.07,131158.0,57.2544,57.3709,57.2544,57.3612,131158.0
2021-07-09 10:20:00,59.07,59.17,59.06,59.15,159856.0,57.3612,57.4583,57.3515,57.4389,159856.0
2021-07-09 10:25:00,59.15,59.17,59.09,59.09,75166.0,57.4389,57.4583,57.3806,57.3806,75166.0
2021-07-09 10:30:00,59.09,59.1,58.99,59.02,103792.0,57.3806,57.3903,57.2835,57.3126,103792.0
2021-07-09 10:35:00,59.02,59.12,59.02,59.06,53766.0,57.3126,57.4097,57.3126,57.3515,53766.0
2021-07-09 10:40:00,59.07,59.09,59.02,59.08,81030.0,57.3612,57.3806,57.3126,57.3709,81030.0
2021-07-09 10:45:00,59.08,59.13,59.05,59.1,78054.0,57.3709,57.4194,57.3418,57.3903,78054.0
2021-07-09 10:50:00,59.1,59.19,59.09,59.19,42270.0,57.3903,57.4777,57.3806,57.4777,42270.0
2021-07-09 10:55:00,59.18,59.2,59.04,59.06,33744.0,57.468,57.4874,57.332,57.3515,33744.0
2021-07-09 11:00:00,59.06,59.15,59.06,59.12,94076.0,57.3515,57.4389,57.3515,57.4097,94076.0
2021-07-09 11:05:00,59.14,59.19,59.12,59.19,34542.0,57.4292,57.4777,57.4097,57.4777,34542.0
2021-07-09 11:10:00,59.19,59.19,59.13,59.14,52808.0,57.4777,57.4777,57.4194,57.4292,52808.0
2021-07-09 11:15:00,59.13,59.22,59.12,59.21,89848.0,57.4194,57.5068,57.4097,57.4971,89848.0
2021-07-09 11:20:00,59.21,59.29,59.21,59.27,82464.0,57.4971,57.5748,57.4971,57.5554,82464.0
2021-07-09 11:25:00,59.26,59.37,59.26,59.31,124456.0,57.5457,57.6525,57.5457,57.5942,124456.0
2021-07-09 11:30:00,59.32,59.38,59.32,59.38,66012.0,57.6039,57.6622,57.6039,57.6622,66012.0
2021-07-09 11:35:00,59.38,59.47,59.37,59.43,84538.0,57.6622,57.7496,57.6525,57.7108,84538.0
2021-07-09 11:40:00,59.43,59.51,59.43,59.47,92498.0,57.7108,57.7885,57.7108,57.7496,92498.0
2021-07-09 11:45:00,59.48,59.5,59.4,59.4,87784.0,57.7593,57.7787,57.6816,57.6816,87784.0
2021-07-09 11:50:00,59.4,59.44,59.4,59.4,37840.0,57.6816,57.7205,57.6816,57.6816,37840.0
2021-07-09 11:55:00,59.41,59.43,59.28,59.31,108662.0,57.6913,57.7108,57.5651,57.5942,108662.0
2021-07-09 12:00:00,59.32,59.4,59.32,59.37,46474.0,57.6039,57.6816,57.6039,57.6525,46474.0
2021-07-09 12:05:00,59.38,59.4,59.35,59.37,10558.0,57.6622,57.6816,57.6331,57.6525,10558.0
2021-07-09 12:10:00,59.37,59.37,59.33,59.35,17376.0,57.6525,57.6525,57.6137,57.6331,17376.0
2021-07-09 12:15:00,59.37,59.38,59.34,59.35,38908.0,57.6525,57.6622,57.6234,57.6331,38908.0
2021-07-09 12:20:00,59.35,59.35,59.25,59.29,53684.0,57.6331,57.6331,57.536,57.5748,53684.0
2021-07-09 12:25:00,59.29,59.31,59.26,59.28,21324.0,57.5748,57.5942,57.5457,57.5651,21324.0
2021-07-09 12:30:00,59.29,59.3,59.27,59.3,25728.0,57.5748,57.5845,57.5554,57.5845,25728.0
2021-07-09 12:35:00,59.3,59.36,59.3,59.36,34474.0,57.5845,57.6428,57.5845,57.6428,34474.0
2021-07-09 12:40:00,59.36,59.44,59.35,59.44,35722.0,57.6428,57.7205,57.6331,57.7205,35722.0
2021-07-09 12:45:00,59.43,59.46,59.39,59.39,23200.0,57.7108,57.7399,57.6719,57.6719,23200.0
2021-07-09 12:50:00,59.4,59.42,59.38,59.38,26112.0,57.6816,57.7011,57.6622,57.6622,26112.0
2021-07-09 12:55:00,59.39,59.39,59.34,59.34,27388.0,57.6719,57.6719,57.6234,57.6234,27388.0
2021-07-09 13:00:00,59.36,59.38,59.35,59.38,29732.0,57.6428,57.6622,57.6331,57.6622,29732.0
2021-07-09 13:05:00,59.38,59.38,59.26,59.27,39442.0,57.6622,57.6622,57.5457,57.5554,39442.0
2021-07-09 13:10:00,59.27,59.3,59.27,59.28,24644.0,57.5554,57.5845,57.5554,57.5651,24644.0
2021-07-09 13:15:00,59.29,59.34,59.28,59.33,16124.0,57.5748,57.6234,57.5651,57.6137,16124.0
2021-07-09 13:20:00,59.33,59.35,59.31,59.34,26242.0,57.6137,57.6331,57.5942,57.6234,26242.0
2021-07-09 13:25:00,59.34,59.36,59.33,59.35,8510.0,57.6234,57.6428,57.6137,57.6331,8510.0
2021-07-09 13:30:00,59.37,59.38,59.34,59.34,14796.0,57.6525,57.6622,57.6234,57.6234,14796.0
2021-07-09 13:35:00,59.35,59.38,59.31,59.38,38024.0,57.6331,57.6622,57.5942,57.6622,38024.0
2021-07-09 13:40:00,59.37,59.42,59.37,59.41,17148.0,57.6525,57.7011,57.6525,57.6913,17148.0
2021-07-09 13:45:00,59.42,59.42,59.37,59.37,73750.0,57.7011,57.7011,57.6525,57.6525,73750.0
2021-07-09 13:50:00,59.37,59.42,59.35,59.41,16252.0,57.6525,57.7011,57.6331,57.6913,16252.0
2021-07-09 13:55:00,59.41,59.42,59.37,59.41,15480.0,57.6913,57.7011,57.6525,57.6913,15480.0
2021-07-09 14:00:00,59.41,59.44,59.41,59.41,20890.0,57.6913,57.7205,57.6913,57.6913,20890.0
2021-07-09 14:05:00,59.42,59.46,59.41,59.44,14422.0,57.7011,57.7399,57.6913,57.7205,14422.0
2021-07-09 14:10:00,59.44,59.45,59.41,59.42,11916.0,57.7205,57.7302,57.6913,57.7011,11916.0
2021-07-09 14:15:00,59.43,59.47,59.42,59.47,29880.0,57.7108,57.7496,57.7011,57.7496,29880.0
2021-07-09 14:20:00,59.47,59.48,59.44,59.48,52252.0,57.7496,57.7593,57.7205,57.7593,52252.0
2021-07-09 14:25:00,59.49,59.51,59.48,59.49,25266.0,57.769,57.7885,57.7593,57.769,25266.0
2021-07-09 14:30:00,59.49,59.52,59.47,59.51,23632.0,57.769,57.7982,57.7496,57.7885,23632.0
2021-07-09 14:35:00,59.51,59.57,59.51,59.56,69680.0,57.7885,57.8467,57.7885,57.837,69680.0
2021-07-09 14:40:00,59.55,59.57,59.54,59.57,27160.0,57.8273,57.8467,57.8176,57.8467,27160.0
2021-07-09 14:45:00,59.57,59.58,59.55,59.57,65760.0,57.8467,57.8564,57.8273,57.8467,65760.0
2021-07-09 14:50:00,59.58,59.63,59.56,59.6,79360.0,57.8564,57.905,57.837,57.8758,79360.0
2021-07-09 14:55:00,59.6,59.69,59.6,59.65,66146.0,57.8758,57.9632,57.8758,57.9244,66146.0
2021-07-09 15:00:00,59.66,59.69,59.59,59.59,101936.0,57.9341,57.9632,57.8661,57.8661,101936.0
2021-07-09 15:05:00,59.59,59.65,59.59,59.63,26348.0,57.8661,57.9244,57.8661,57.905,26348.0
2021-07-09 15:10:00,59.65,59.66,59.63,59.65,10552.0,57.9244,57.9341,57.905,57.9244,10552.0
2021-07-09 15:15:00,59.65,59.7,59.63,59.69,55488.0,57.9244,57.973,57.905,57.9632,55488.0
2021-07-09 15:20:00,59.69,59.69,59.59,59.6,55272.0,57.9632,57.9632,57.8661,57.8758,55272.0
2021-07-09 15:25:00,59.6,59.66,59.6,59.63,50764.0,57.8758,57.9341,57.8758,57.905,50764.0
2021-07-09 15:30:00,59.63,59.67,59.59,59.62,72382.0,57.905,57.9438,57.8661,57.8953,72382.0
2021-07-09 15:35:00,59.63,59.67,59.63,59.65,51910.0,57.905,57.9438,57.905,57.9244,51910.0
2021-07-09 15:40:00,59.65,59.67,59.56,59.56,113520.0,57.9244,57.9438,57.837,57.837,113520.0
2021-07-09 15:45:00,59.56,59.66,59.54,59.66,94174.0,57.837,57.9341,57.8176,57.9341,94174.0
2021-07-09 15:50:00,59.66,59.74,59.62,59.7,238816.0,57.9341,58.0118,57.8953,57.973,238816.0
2021-07-09 15:55:00,59.69,59.71,59.56,59.6,210804.0,57.9632,57.9827,57.837,57.8758,210804.0
2021-07-12 09:30:00,59.59,59.66,59.4,59.51,250690.0,57.8661,57.9341,57.6816,57.7885,250690.0
2021-07-12 09:35:00,59.52,59.75,59.47,59.59,87842.0,57.7982,58.0215,57.7496,57.8661,87842.0
2021-07-12 09:40:00,59.58,59.68,59.44,59.67,66504.0,57.8564,57.9535,57.7205,57.9438,66504.0
2021-07-12 09:45:00,59.69,59.72,59.58,59.7,106986.0,57.9632,57.9924,57.8564,57.973,106986.0
2021-07-12 09:50:00,59.7,59.73,59.6,59.67,82058.0,57.973,58.0021,57.8758,57.9438,82058.0
2021-07-12 09:55:00,59.68,59.8,59.67,59.8,78870.0,57.9535,58.0701,57.9438,58.0701,78870.0
2021-07-12 10:00:00,59.81,59.85,59.68,59.85,855398.0,58.0798,58.1186,57.9535,58.1186,855398.0
2021-07-12 10:05:00,59.87,59.94,59.79,59.9,156800.0,58.138,58.206,58.0604,58.1672,156800.0
2021-07-12 10:10:00,59.9,59.93,59.84,59.87,81824.0,58.1672,58.1963,58.1089,58.138,81824.0
2021-07-12 10:15:00,59.87,59.98,59.85,59.98,827954.0,58.138,58.2449,58.1186,58.2449,827954.0
2021-07-12 10:20:00,59.97,59.97,59.91,59.93,108946.0,58.2351,58.2351,58.1769,58.1963,108946.0
2021-07-12 10:25:00,59.92,60.01,59.91,60.01,73742.0,58.1866,58.274,58.1769,58.274,73742.0
2021-07-12 10:30:00,60.02,60.12,60.02,60.08,112506.0,58.2837,58.3808,58.2837,58.342,112506.0
2021-07-12 10:35:00,60.09,60.13,60.07,60.08,61338.0,58.3517,58.3905,58.3323,58.342,61338.0
2021-07-12 10:40:00,60.1,60.13,60.1,60.12,61458.0,58.3614,58.3905,58.3614,58.3808,61458.0
2021-07-12 10:45:00,60.12,60.12,59.97,60.0,1653146.0,58.3808,58.3808,58.2351,58.2643,1653146.0
2021-07-12 10:50:00,60.0,60.07,59.99,60.05,119734.0,58.2643,58.3323,58.2546,58.3128,119734.0
2021-07-12 10:55:00,60.05,60.11,60.05,60.08,39076.0,58.3128,58.3711,58.3128,58.342,39076.0
2021-07-12 11:00:00,60.08,60.08,59.99,60.04,47752.0,58.342,58.342,58.2546,58.3031,47752.0
2021-07-12 11:05:00,60.04,60.09,60.03,60.05,30390.0,58.3031,58.3517,58.2934,58.3128,30390.0
2021-07-12 11:10:00,60.05,60.06,59.99,60.02,47846.0,58.3128,58.3225,58.2546,58.2837,47846.0
2021-07-12 11:15:00,60.02,60.06,60.01,60.06,18978.0,58.2837,58.3225,58.274,58.3225,18978.0
2021-07-12 11:20:00,60.06,60.06,59.98,60.01,41414.0,58.3225,58.3225,58.2449,58.274,41414.0
2021-07-12 11:25:00,59.99,60.0,59.96,59.98,52430.0,58.2546,58.2643,58.2254,58.2449,52430.0
2021-07-12 11:30:00,59.99,59.99,59.9,59.92,24042.0,58.2546,58.2546,58.1672,58.1866,24042.0
2021-07-12 11:35:00,59.93,59.95,59.85,59.9,35444.0,58.1963,58.2157,58.1186,58.1672,35444.0
2021-07-12 11:40:00,59.88,59.93,59.88,59.93,31488.0,58.1477,58.1963,58.1477,58.1963,31488.0
2021-07-12 11:45:00,59.94,59.99,59.93,59.95,68328.0,58.206,58.2546,58.1963,58.2157,68328.0
2021-07-12 11:50:00,59.95,59.99,59.94,59.99,39588.0,58.2157,58.2546,58.206,58.2546,39588.0
2021-07-12 11:55:00,59.99,60.07,59.99,60.06,47040.0,58.2546,58.3323,58.2546,58.3225,47040.0
2021-07-12 12:00:00,60.06,60.15,60.06,60.1,1206434.0,58.3225,58.4099,58.3225,58.3614,1206434.0
2021-07-12 12:05:00,60.1,60.11,60.02,60.04,64690.0,58.3614,58.3711,58.2837,58.3031,64690.0
2021-07-12 12:10:00,60.04,60.07,60.02,60.05,57108.0,58.3031,58.3323,58.2837,58.3128,57108.0
2021-07-12 12:15:00,60.04,60.11,60.04,60.09,65148.0,58.3031,58.3711,58.3031,58.3517,65148.0
2021-07-12 12:20:00,60.09,60.12,60.02,60.04,33470.0,58.3517,58.3808,58.2837,58.3031,33470.0
2021-07-12 12:25:00,60.04,60.06,60.02,60.04,28638.0,58.3031,58.3225,58.2837,58.3031,28638.0
2021-07-12 12:30:00,60.04,60.08,60.02,60.07,17900.0,58.3031,58.342,58.2837,58.3323,17900.0
2021-07-12 12:35:00,60.07,60.08,60.02,60.05,17040.0,58.3323,58.342,58.2837,58.3128,17040.0
2021-07-12 12:40:00,60.04,60.07,60.02,60.06,18460.0,58.3031,58.3323,58.2837,58.3225,18460.0
2021-07-12 12:45:00,60.05,60.08,60.05,60.07,10384.0,58.3128,58.342,58.3128,58.3323,10384.0
2021-07-12 12:50:00,60.06,60.06,60.02,60.02,12288.0,58.3225,58.3225,58.2837,58.2837,12288.0
2021-07-12 12:55:00,60.02,60.06,59.98,60.06,32650.0,58.2837,58.3225,58.2449,58.3225,32650.0
2021-07-12 13:00:00,60.03,60.08,60.03,60.07,20694.0,58.2934,58.342,58.2934,58.3323,20694.0
2021-07-12 13:05:00,60.08,60.08,60.02,60.06,21324.0,58.342,58.342,58.2837,58.3225,21324.0
2021-07-12 13:10:00,60.06,60.08,60.04,60.05,12626.0,58.3225,58.342,58.3031,58.3128,12626.0
2021-07-12 13:15:00,60.05,60.07,60.02,60.05,54900.0,58.3128,58.3323,58.2837,58.3128,54900.0
2021-07-12 13:20:00,60.06,60.09,60.05,60.08,15086.0,58.3225,58.3517,58.3128,58.342,15086.0
2021-07-12 13:25:00,60.06,60.1,60.06,60.1,17364.0,58.3225,58.3614,58.3225,58.3614,17364.0
2021-07-12 13:30:00,60.11,60.12,60.1,60.1,15990.0,58.3711,58.3808,58.3614,58.3614,15990.0
2021-07-12 13:35:00,60.1,60.15,60.1,60.12,29596.0,58.3614,58.4099,58.3614,58.3808,29596.0
2021-07-12 13:40:00,60.11,60.13,60.08,60.09,29026.0,58.3711,58.3905,58.342,58.3517,29026.0
2021-07-12 13:45:00,60.08,60.08,60.01,60.01,21502.0,58.342,58.342,58.274,58.274,21502.0
2021-07-12 13:50:00,60.02,60.05,59.99,60.04,50172.0,58.2837,58.3128,58.2546,58.3031,50172.0
2021-07-12 13:55:00,60.04,60.07,60.02,60.05,19190.0,58.3031,58.3323,58.2837,58.3128,19190.0
2021-07-12 14:00:00,60.05,60.09,60.05,60.07,30828.0,58.3128,58.3517,58.3128,58.3323,30828.0
2021-07-12 14:05:00,60.07,60.13,60.07,60.13,13878.0,58.3323,58.3905,58.3323,58.3905,13878.0
2021-07-12 14:10:00,60.12,60.13,60.09,60.09,46880.0,58.3808,58.3905,58.3517,58.3517,46880.0
2021-07-12 14:15:00,60.09,60.15,60.09,60.13,15688.0,58.3517,58.4099,58.3517,58.3905,15688.0
2021-07-12 14:20:00,60.13,60.19,60.13,60.18,79980.0,58.3905,58.4488,58.3905,58.4391,79980.0
2021-07-12 14:25:00,60.18,60.22,60.18,60.22,59372.0,58.4391,58.4779,58.4391,58.4779,59372.0
2021-07-12 14:30:00,60.22,60.27,60.22,60.24,50596.0,58.4779,58.5265,58.4779,58.4973,50596.0
2021-07-12 14:35:00,60.24,60.24,60.2,60.21,41438.0,58.4973,58.4973,58.4585,58.4682,41438.0
2021-07-12 14:40:00,60.2,60.23,60.2,60.2,31938.0,58.4585,58.4876,58.4585,58.4585,31938.0
2021-07-12 14:45:00,60.2,60.21,60.15,60.15,16288.0,58.4585,58.4682,58.4099,58.4099,16288.0
2021-07-12 14:50:00,60.15,60.2,60.15,60.16,23308.0,58.4099,58.4585,58.4099,58.4196,23308.0
2021-07-12 14:55:00,60.2,60.22,60.19,60.19,41976.0,58.4585,58.4779,58.4488,58.4488,41976.0
2021-07-12 15:00:00,60.18,60.2,60.13,60.13,16034.0,58.4391,58.4585,58.3905,58.3905,16034.0
2021-07-12 15:05:00,60.15,60.21,60.14,60.2,31578.0,58.4099,58.4682,58.4002,58.4585,31578.0
2021-07-12 15:10:00,60.2,60.26,60.19,60.22,37344.0,58.4585,58.5168,58.4488,58.4779,37344.0
2021-07-12 15:15:00,60.22,60.27,60.22,60.27,43198.0,58.4779,58.5265,58.4779,58.5265,43198.0
2021-07-12 15:20:00,60.26,60.28,60.23,60.27,43960.0,58.5168,58.5362,58.4876,58.5265,43960.0
2021-07-12 15:25:00,60.27,60.31,60.27,60.3,66980.0,58.5265,58.5653,58.5265,58.5556,66980.0
2021-07-12 15:30:00,60.3,60.31,60.22,60.26,32766.0,58.5556,58.5653,58.4779,58.5168,32766.0
2021-07-12 15:35:00,60.26,60.3,60.2,60.2,89584.0,58.5168,58.5556,58.4585,58.4585,89584.0
2021-07-12 15:40:00,60.2,60.26,60.2,60.24,40468.0,58.4585,58.5168,58.4585,58.4973,40468.0
2021-07-12 15:45:00,60.23,60.27,60.2,60.27,55236.0,58.4876,58.5265,58.4585,58.5265,55236.0
2021-07-12 15:50:00,60.27,60.38,60.19,60.27,103906.0,58.5265,58.6333,58.4488,58.5265,103906.0
2021-07-12 15:55:00,60.29,60.33,60.2,60.31,137192.0,58.5459,58.5847,58.4585,58.5653,137192.0
2021-07-13 09:30:00,59.92,60.05,59.9,60.02,413888.0,58.1866,58.3128,58.1672,58.2837,413888.0
2021-07-13 09:35:00,60.01,60.07,59.91,60.02,127650.0,58.274,58.3323,58.1769,58.2837,127650.0
2021-07-13 09:40:00,60.1,60.14,60.04,60.14,129284.0,58.3614,58.4002,58.3031,58.4002,129284.0
2021-07-13 09:45:00,60.15,60.17,60.04,60.17,191926.0,58.4099,58.4294,58.3031,58.4294,191926.0
2021-07-13 09:50:00,60.18,60.24,60.12,60.24,82652.0,58.4391,58.4973,58.3808,58.4973,82652.0
2021-07-13 09:55:00,60.24,60.27,60.12,60.13,219944.0,58.4973,58.5265,58.3808,58.3905,219944.0
2021-07-13 10:00:00,60.15,60.21,60.02,60.11,1405868.0,58.4099,58.4682,58.2837,58.3711,1405868.0
2021-07-13 10:05:00,60.11,60.22,60.1,60.11,80836.0,58.3711,58.4779,58.3614,58.3711,80836.0
2021-07-13 10:10:00,60.11,60.25,60.11,60.21,38778.0,58.3711,58.507,58.3711,58.4682,38778.0
2021-07-13 10:15:00,60.21,60.27,60.19,60.27,55224.0,58.4682,58.5265,58.4488,58.5265,55224.0
2021-07-13 10:20:00,60.27,60.3,60.22,60.29,37284.0,58.5265,58.5556,58.4779,58.5459,37284.0
2021-07-13 10:25:00,60.27,60.27,60.22,60.27,49762.0,58.5265,58.5265,58.4779,58.5265,49762.0
2021-07-13 10:30:00,60.28,60.38,60.26,60.37,118866.0,58.5362,58.6333,58.5168,58.6236,118866.0
2021-07-13 10:35:00,60.38,60.42,60.35,60.4,88084.0,58.6333,58.6721,58.6042,58.6527,88084.0
2021-07-13 10:40:00,60.4,60.4,60.2,60.22,132670.0,58.6527,58.6527,58.4585,58.4779,132670.0
2021-07-13 10:45:00,60.24,60.26,60.17,60.23,631464.0,58.4973,58.5168,58.4294,58.4876,631464.0
2021-07-13 10:50:00,60.22,60.29,60.21,60.21,64904.0,58.4779,58.5459,58.4682,58.4682,64904.0
2021-07-13 10:55:00,60.24,60.26,60.2,60.2,49984.0,58.4973,58.5168,58.4585,58.4585,49984.0
2021-07-13 11:00:00,60.2,60.29,60.2,60.29,96634.0,58.4585,58.5459,58.4585,58.5459,96634.0
2021-07-13 11:05:00,60.28,60.34,60.26,60.3,69038.0,58.5362,58.5944,58.5168,58.5556,69038.0
2021-07-13 11:10:00,60.3,60.36,60.29,60.35,385512.0,58.5556,58.6139,58.5459,58.6042,385512.0
2021-07-13 11:15:00,60.36,60.42,60.33,60.39,458852.0,58.6139,58.6721,58.5847,58.643,458852.0
2021-07-13 11:20:00,60.38,60.51,60.38,60.49,197750.0,58.6333,58.7595,58.6333,58.7401,197750.0
2021-07-13 11:25:00,60.51,60.56,60.48,60.52,133074.0,58.7595,58.8081,58.7304,58.7692,133074.0
2021-07-13 11:30:00,60.5,60.54,60.49,60.52,228748.0,58.7498,58.7887,58.7401,58.7692,228748.0
2021-07-13 11:35:00,60.52,60.54,60.45,60.45,137890.0,58.7692,58.7887,58.7013,58.7013,137890.0
2021-07-13 11:40:00,60.45,60.46,60.44,60.44,22498.0,58.7013,58.711,58.6915,58.6915,22498.0
2021-07-13 11:45:00,60.45,60.51,60.44,60.5,32448.0,58.7013,58.7595,58.6915,58.7498,32448.0
2021-07-13 11:50:00,60.5,60.54,60.49,60.52,962166.0,58.7498,58.7887,58.7401,58.7692,962166.0
2021-07-13 11:55:00,60.52,60.54,60.51,60.54,40034.0,58.7692,58.7887,58.7595,58.7887,40034.0
2021-07-13 12:00:00,60.53,60.58,60.49,60.49,54292.0,58.7789,58.8275,58.7401,58.7401,54292.0
2021-07-13 12:05:00,60.49,60.52,60.45,60.51,21116.0,58.7401,58.7692,58.7013,58.7595,21116.0
2021-07-13 12:10:00,60.51,60.51,60.46,60.47,17566.0,58.7595,58.7595,58.711,58.7207,17566.0
2021-07-13 12:15:00,60.47,60.47,60.42,60.47,24930.0,58.7207,58.7207,58.6721,58.7207,24930.0
2021-07-13 12:20:00,60.48,60.48,60.41,60.43,28250.0,58.7304,58.7304,58.6624,58.6818,28250.0
2021-07-13 12:25:00,60.43,60.43,60.4,60.42,34430.0,58.6818,58.6818,58.6527,58.6721,34430.0
2021-07-13 12:30:00,60.42,60.46,60.41,60.46,23754.0,58.6721,58.711,58.6624,58.711,23754.0
2021-07-13 12:35:00,60.48,60.49,60.45,60.46,29216.0,58.7304,58.7401,58.7013,58.711,29216.0
2021-07-13 12:40:00,60.46,60.47,60.43,60.43,10972.0,58.711,58.7207,58.6818,58.6818,10972.0
2021-07-13 12:45:00,60.43,60.44,60.41,60.44,15438.0,58.6818,58.6915,58.6624,58.6915,15438.0
2021-07-13 12:50:00,60.44,60.47,60.42,60.45,28546.0,58.6915,58.7207,58.6721,58.7013,28546.0
2021-07-13 12:55:00,60.45,60.45,60.41,60.45,30380.0,58.7013,58.7013,58.6624,58.7013,30380.0
2021-07-13 13:00:00,60.45,60.45,60.3,60.31,100390.0,58.7013,58.7013,58.5556,58.5653,100390.0
2021-07-13 13:05:00,60.31,60.33,60.26,60.29,54288.0,58.5653,58.5847,58.5168,58.5459,54288.0
2021-07-13 13:10:00,60.27,60.27,60.12,60.17,90162.0,58.5265,58.5265,58.3808,58.4294,90162.0
2021-07-13 13:15:00,60.18,60.21,59.91,59.92,182176.0,58.4391,58.4682,58.1769,58.1866,182176.0
2021-07-13 13:20:00,59.93,60.13,59.91,60.1,99756.0,58.1963,58.3905,58.1769,58.3614,99756.0
2021-07-13 13:25:00,60.1,60.1,59.91,60.01,94082.0,58.3614,58.3614,58.1769,58.274,94082.0
2021-07-13 13:30:00,60.0,60.01,59.92,59.93,98578.0,58.2643,58.274,58.1866,58.1963,98578.0
2021-07-13 13:35:00,59.93,59.93,59.74,59.82,161888.0,58.1963,58.1963,58.0118,58.0895,161888.0
2021-07-13 13:40:00,59.83,59.92,59.72,59.91,134800.0,58.0992,58.1866,57.9924,58.1769,134800.0
2021-07-13 13:45:00,59.91,60.0,59.85,59.94,124892.0,58.1769,58.2643,58.1186,58.206,124892.0
2021-07-13 13:50:00,59.92,59.96,59.85,59.91,71178.0,58.1866,58.2254,58.1186,58.1769,71178.0
2021-07-13 13:55:00,59.91,60.06,59.91,60.03,96368.0,58.1769,58.3225,58.1769,58.2934,96368.0
2021-07-13 14:00:00,60.01,60.01,59.65,59.66,277006.0,58.274,58.274,57.9244,57.9341,277006.0
2021-07-13 14:05:00,59.69,59.86,59.69,59.82,128482.0,57.9632,58.1283,57.9632,58.0895,128482.0
2021-07-13 14:10:00,59.85,59.99,59.85,59.98,92544.0,58.1186,58.2546,58.1186,58.2449,92544.0
2021-07-13 14:15:00,59.98,59.98,59.83,59.95,74158.0,58.2449,58.2449,58.0992,58.2157,74158.0
2021-07-13 14:20:00,59.94,59.97,59.82,59.88,54434.0,58.206,58.2351,58.0895,58.1477,54434.0
2021-07-13 14:25:00,59.92,60.03,59.92,59.99,74284.0,58.1866,58.2934,58.1866,58.2546,74284.0
2021-07-13 14:30:00,59.98,59.98,59.9,59.97,22196.0,58.2449,58.2449,58.1672,58.2351,22196.0
2021-07-13 14:35:00,59.97,59.99,59.87,59.88,36840.0,58.2351,58.2546,58.138,58.1477,36840.0
2021-07-13 14:40:00,59.88,59.9,59.69,59.75,80966.0,58.1477,58.1672,57.9632,58.0215,80966.0
2021-07-13 14:45:00,59.73,59.81,59.67,59.81,65230.0,58.0021,58.0798,57.9438,58.0798,65230.0
2021-07-13 14:50:00,59.8,59.83,59.74,59.79,30510.0,58.0701,58.0992,58.0118,58.0604,30510.0
2021-07-13 14:55:00,59.79,59.94,59.76,59.94,48414.0,58.0604,58.206,58.0312,58.206,48414.0
2021-07-13 15:00:00,59.94,59.94,59.86,59.9,46298.0,58.206,58.206,58.1283,58.1672,46298.0
2021-07-13 15:05:00,59.9,59.92,59.74,59.75,47952.0,58.1672,58.1866,58.0118,58.0215,47952.0
2021-07-13 15:10:00,59.74,59.77,59.62,59.67,87352.0,58.0118,58.0409,57.8953,57.9438,87352.0
2021-07-13 15:15:00,59.67,59.77,59.63,59.72,67844.0,57.9438,58.0409,57.905,57.9924,67844.0
2021-07-13 15:20:00,59.73,59.74,59.62,59.62,48934.0,58.0021,58.0118,57.8953,57.8953,48934.0
2021-07-13 15:25:00,59.62,59.77,59.61,59.69,63092.0,57.8953,58.0409,57.8856,57.9632,63092.0
2021-07-13 15:30:00,59.68,59.73,59.57,59.73,112536.0,57.9535,58.0021,57.8467,58.0021,112536.0
2021-07-13 15:35:00,59.73,59.83,59.63,59.82,104586.0,58.0021,58.0992,57.905,58.0895,104586.0
2021-07-13 15:40:00,59.82,59.91,59.77,59.87,134744.0,58.0895,58.1769,58.0409,58.138,134744.0
2021-07-13 15:45:00,59.88,59.9,59.71,59.73,87312.0,58.1477,58.1672,57.9827,58.0021,87312.0
2021-07-13 15:50:00,59.74,59.77,59.59,59.68,191054.0,58.0118,58.0409,57.8661,57.9535,191054.0
2021-07-13 15:55:00,59.67,59.71,59.53,59.7,222436.0,57.9438,57.9827,57.8079,57.973,222436.0
2021-07-14 09:30:00,60.38,60.59,60.31,60.55,430242.0,58.6333,58.8372,58.5653,58.7984,430242.0
2021-07-14 09:35:00,60.56,60.6,60.47,60.53,1505918.0,58.8081,58.8469,58.7207,58.7789,1505918.0
2021-07-14 09:40:00,60.54,60.6,60.49,60.49,955792.0,58.7887,58.8469,58.7401,58.7401,955792.0
2021-07-14 09:45:00,60.5,60.52,60.33,60.35,197920.0,58.7498,58.7692,58.5847,58.6042,197920.0
2021-07-14 09:50:00,60.36,60.41,60.31,60.37,158024.0,58.6139,58.6624,58.5653,58.6236,158024.0
2021-07-14 09:55:00,60.35,60.41,60.2,60.21,84058.0,58.6042,58.6624,58.4585,58.4682,84058.0
2021-07-14 10:00:00,60.23,60.39,60.23,60.35,80596.0,58.4876,58.643,58.4876,58.6042,80596.0
2021-07-14 10:05:00,60.37,60.37,60.26,60.3,368818.0,58.6236,58.6236,58.5168,58.5556,368818.0
2021-07-14 10:10:00,60.29,60.29,60.22,60.27,285274.0,58.5459,58.5459,58.4779,58.5265,285274.0
2021-07-14 10:15:00,60.27,60.39,60.27,60.39,138542.0,58.5265,58.643,58.5265,58.643,138542.0
2021-07-14 10:20:00,60.38,60.4,60.33,60.35,52192.0,58.6333,58.6527,58.5847,58.6042,52192.0
2021-07-14 10:25:00,60.34,60.34,60.1,60.13,137286.0,58.5944,58.5944,58.3614,58.3905,137286.0
2021-07-14 10:30:00,60.14,60.19,60.09,60.13,101894.0,58.4002,58.4488,58.3517,58.3905,101894.0
2021-07-14 10:35:00,60.11,60.14,60.02,60.08,95948.0,58.3711,58.4002,58.2837,58.342,95948.0
2021-07-14 10:40:00,60.09,60.21,60.08,60.18,51308.0,58.3517,58.4682,58.342,58.4391,51308.0
2021-07-14 10:45:00,60.19,60.31,60.18,60.3,37218.0,58.4488,58.5653,58.4391,58.5556,37218.0
2021-07-14 10:50:00,60.31,60.35,60.27,60.27,74762.0,58.5653,58.6042,58.5265,58.5265,74762.0
2021-07-14 10:55:00,60.27,60.27,60.21,60.24,40130.0,58.5265,58.5265,58.4682,58.4973,40130.0
2021-07-14 11:00:00,60.22,60.23,60.08,60.13,57774.0,58.4779,58.4876,58.342,58.3905,57774.0
2021-07-14 11:05:00,60.13,60.13,59.99,59.99,95082.0,58.3905,58.3905,58.2546,58.2546,95082.0
2021-07-14 11:10:00,60.0,60.06,59.97,60.02,70352.0,58.2643,58.3225,58.2351,58.2837,70352.0
2021-07-14 11:15:00,60.02,60.06,59.99,60.06,56198.0,58.2837,58.3225,58.2546,58.3225,56198.0
2021-07-14 11:20:00,60.05,60.13,60.01,60.01,56404.0,58.3128,58.3905,58.274,58.274,56404.0
2021-07-14 11:25:00,60.02,60.02,59.7,59.76,232036.0,58.2837,58.2837,57.973,58.0312,232036.0
2021-07-14 11:30:00,59.78,59.82,59.75,59.75,39048.0,58.0506,58.0895,58.0215,58.0215,39048.0
2021-07-14 11:35:00,59.75,59.8,59.66,59.67,62248.0,58.0215,58.0701,57.9341,57.9438,62248.0
2021-07-14 11:40:00,59.66,59.68,59.44,59.57,134344.0,57.9341,57.9535,57.7205,57.8467,134344.0
2021-07-14 11:45:00,59.57,59.6,59.4,59.48,77860.0,57.8467,57.8758,57.6816,57.7593,77860.0
2021-07-14 11:50:00,59.48,59.52,59.41,59.43,73744.0,57.7593,57.7982,57.6913,57.7108,73744.0
2021-07-14 11:55:00,59.44,59.47,59.37,59.4,129746.0,57.7205,57.7496,57.6525,57.6816,129746.0
2021-07-14 12:00:00,59.39,59.73,59.39,59.69,103476.0,57.6719,58.0021,57.6719,57.9632,103476.0
2021-07-14 12:05:00,59.71,59.85,59.71,59.78,112208.0,57.9827,58.1186,57.9827,58.0506,112208.0
2021-07-14 12:10:00,59.76,59.84,59.73,59.82,103590.0,58.0312,58.1089,58.0021,58.0895,103590.0
2021-07-14 12:15:00,59.82,59.9,59.77,59.88,69098.0,58.0895,58.1672,58.0409,58.1477,69098.0
2021-07-14 12:20:00,59.89,59.93,59.88,59.9,38256.0,58.1575,58.1963,58.1477,58.1672,38256.0
2021-07-14 12:25:00,59.92,59.97,59.88,59.95,29082.0,58.1866,58.2351,58.1477,58.2157,29082.0
2021-07-14 12:30:00,59.95,59.99,59.93,59.98,21134.0,58.2157,58.2546,58.1963,58.2449,21134.0
2021-07-14 12:35:00,59.98,60.02,59.91,60.0,138982.0,58.2449,58.2837,58.1769,58.2643,138982.0
2021-07-14 12:40:00,60.0,60.12,59.99,60.09,35306.0,58.2643,58.3808,58.2546,58.3517,35306.0
2021-07-14 12:45:00,60.1,60.1,59.98,60.04,37080.0,58.3614,58.3614,58.2449,58.3031,37080.0
2021-07-14 12:50:00,60.02,60.1,59.98,60.04,52028.0,58.2837,58.3614,58.2449,58.3031,52028.0
2021-07-14 12:55:00,60.05,60.06,60.0,60.0,14598.0,58.3128,58.3225,58.2643,58.2643,14598.0
2021-07-14 13:00:00,59.99,60.05,59.98,60.01,31000.0,58.2546,58.3128,58.2449,58.274,31000.0
2021-07-14 13:05:00,59.99,59.99,59.89,59.89,55818.0,58.2546,58.2546,58.1575,58.1575,55818.0
2021-07-14 13:10:00,59.89,59.92,59.79,59.87,173702.0,58.1575,58.1866,58.0604,58.138,173702.0
2021-07-14 13:15:00,59.88,59.89,59.79,59.84,21002.0,58.1477,58.1575,58.0604,58.1089,21002.0
2021-07-14 13:20:00,59.82,59.84,59.76,59.81,22580.0,58.0895,58.1089,58.0312,58.0798,22580.0
2021-07-14 13:25:00,59.81,59.81,59.74,59.79,65586.0,58.0798,58.0798,58.0118,58.0604,65586.0
2021-07-14 13:30:00,59.79,59.92,59.77,59.92,39238.0,58.0604,58.1866,58.0409,58.1866,39238.0
2021-07-14 13:35:00,59.91,60.01,59.91,60.01,56638.0,58.1769,58.274,58.1769,58.274,56638.0
2021-07-14 13:40:00,60.02,60.05,59.98,60.05,26824.0,58.2837,58.3128,58.2449,58.3128,26824.0
2021-07-14 13:45:00,60.06,60.07,59.99,59.99,21678.0,58.3225,58.3323,58.2546,58.2546,21678.0
2021-07-14 13:50:00,59.99,60.02,59.92,60.02,52166.0,58.2546,58.2837,58.1866,58.2837,52166.0
2021-07-14 13:55:00,60.02,60.04,59.98,60.0,47840.0,58.2837,58.3031,58.2449,58.2643,47840.0
2021-07-14 14:00:00,60.01,60.1,59.98,60.03,66328.0,58.274,58.3614,58.2449,58.2934,66328.0
2021-07-14 14:05:00,60.02,60.04,59.97,60.03,13294.0,58.2837,58.3031,58.2351,58.2934,13294.0
2021-07-14 14:10:00,60.0,60.11,59.98,60.11,465218.0,58.2643,58.3711,58.2449,58.3711,465218.0
2021-07-14 14:15:00,60.12,60.22,60.12,60.17,272288.0,58.3808,58.4779,58.3808,58.4294,272288.0
2021-07-14 14:20:00,60.17,60.21,60.16,60.17,271536.0,58.4294,58.4682,58.4196,58.4294,271536.0
2021-07-14 14:25:00,60.17,60.2,60.1,60.1,33542.0,58.4294,58.4585,58.3614,58.3614,33542.0
2021-07-14 14:30:00,60.13,60.15,60.06,60.09,31524.0,58.3905,58.4099,58.3225,58.3517,31524.0
2021-07-14 14:35:00,60.1,60.16,60.06,60.06,19922.0,58.3614,58.4196,58.3225,58.3225,19922.0
2021-07-14 14:40:00,60.07,60.12,60.0,60.07,29134.0,58.3323,58.3808,58.2643,58.3323,29134.0
2021-07-14 14:45:00,60.07,60.13,60.02,60.05,20316.0,58.3323,58.3905,58.2837,58.3128,20316.0
2021-07-14 14:50:00,60.09,60.1,60.02,60.02,17668.0,58.3517,58.3614,58.2837,58.2837,17668.0
2021-07-14 14:55:00,60.02,60.09,60.02,60.06,17804.0,58.2837,58.3517,58.2837,58.3225,17804.0
2021-07-14 15:00:00,60.06,60.18,60.06,60.15,73334.0,58.3225,58.4391,58.3225,58.4099,73334.0
2021-07-14 15:05:00,60.17,60.25,60.16,60.21,148162.0,58.4294,58.507,58.4196,58.4682,148162.0
2021-07-14 15:10:00,60.23,60.24,60.07,60.07,47016.0,58.4876,58.4973,58.3323,58.3323,47016.0
2021-07-14 15:15:00,60.06,60.08,59.94,59.99,59400.0,58.3225,58.342,58.206,58.2546,59400.0
2021-07-14 15:20:00,59.99,60.03,59.97,60.01,27830.0,58.2546,58.2934,58.2351,58.274,27830.0
2021-07-14 15:25:00,60.01,60.05,59.9,59.92,105226.0,58.274,58.3128,58.1672,58.1866,105226.0
2021-07-14 15:30:00,59.92,60.0,59.84,59.99,102228.0,58.1866,58.2643,58.1089,58.2546,102228.0
2021-07-14 15:35:00,59.99,60.08,59.98,59.99,39466.0,58.2546,58.342,58.2449,58.2546,39466.0
2021-07-14 15:40:00,60.0,60.0,59.85,59.86,51730.0,58.2643,58.2643,58.1186,58.1283,51730.0
2021-07-14 15:45:00,59.87,60.05,59.86,60.02,151644.0,58.138,58.3128,58.1283,58.2837,151644.0
2021-07-14 15:50:00,60.0,60.0,59.83,59.87,121460.0,58.2643,58.2643,58.0992,58.138,121460.0
2021-07-14 15:55:00,59.85,59.96,59.82,59.88,141248.0,58.1186,58.2254,58.0895,58.1477,141248.0
2021-07-15 09:30:00,59.3,59.5,59.19,59.23,401514.0,57.5845,57.7787,57.4777,57.5166,401514.0
2021-07-15 09:35:00,59.18,59.35,59.12,59.15,130992.0,57.468,57.6331,57.4097,57.4389,130992.0
2021-07-15 09:40:00,59.16,59.24,58.98,59.13,261080.0,57.4486,57.5263,57.2738,57.4194,261080.0
2021-07-15 09:45:00,59.12,59.45,59.09,59.41,123374.0,57.4097,57.7302,57.3806,57.6913,123374.0
2021-07-15 09:50:00,59.41,59.47,59.22,59.24,122036.0,57.6913,57.7496,57.5068,57.5263,122036.0
2021-07-15 09:55:00,59.27,59.57,59.26,59.55,143232.0,57.5554,57.8467,57.5457,57.8273,143232.0
2021-07-15 10:00:00,59.56,59.62,59.49,59.57,95732.0,57.837,57.8953,57.769,57.8467,95732.0
2021-07-15 10:05:00,59.57,59.58,59.49,59.55,66952.0,57.8467,57.8564,57.769,57.8273,66952.0
2021-07-15 10:10:00,59.58,59.6,59.52,59.58,71276.0,57.8564,57.8758,57.7982,57.8564,71276.0
2021-07-15 10:15:00,59.58,59.62,59.4,59.41,137504.0,57.8564,57.8953,57.6816,57.6913,137504.0
2021-07-15 10:20:00,59.41,59.51,59.35,59.46,96004.0,57.6913,57.7885,57.6331,57.7399,96004.0
2021-07-15 10:25:00,59.45,59.48,59.18,59.24,141872.0,57.7302,57.7593,57.468,57.5263,141872.0
2021-07-15 10:30:00,59.24,59.46,59.24,59.4,95960.0,57.5263,57.7399,57.5263,57.6816,95960.0
2021-07-15 10:35:00,59.4,59.52,59.32,59.51,114700.0,57.6816,57.7982,57.6039,57.7885,114700.0
2021-07-15 10:40:00,59.49,59.49,59.18,59.18,134660.0,57.769,57.769,57.468,57.468,134660.0
2021-07-15 10:45:00,59.18,59.27,59.1,59.17,182604.0,57.468,57.5554,57.3903,57.4583,182604.0
2021-07-15 10:50:00,59.18,59.38,59.07,59.33,238222.0,57.468,57.6622,57.3612,57.6137,238222.0
2021-07-15 10:55:00,59.31,59.38,59.3,59.31,124182.0,57.5942,57.6622,57.5845,57.5942,124182.0
2021-07-15 11:00:00,59.31,59.35,59.07,59.09,189918.0,57.5942,57.6331,57.3612,57.3806,189918.0
2021-07-15 11:05:00,59.1,59.4,59.09,59.29,119036.0,57.3903,57.6816,57.3806,57.5748,119036.0
2021-07-15 11:10:00,59.29,59.4,59.2,59.38,76642.0,57.5748,57.6816,57.4874,57.6622,76642.0
2021-07-15 11:15:00,59.38,59.38,59.32,59.34,29618.0,57.6622,57.6622,57.6039,57.6234,29618.0
2021-07-15 11:20:00,59.37,59.41,59.31,59.4,147036.0,57.6525,57.6913,57.5942,57.6816,147036.0
2021-07-15 11:25:00,59.4,59.43,59.35,59.41,73764.0,57.6816,57.7108,57.6331,57.6913,73764.0
2021-07-15 11:30:00,59.42,59.51,59.42,59.5,57572.0,57.7011,57.7885,57.7011,57.7787,57572.0
2021-07-15 11:35:00,59.51,59.54,59.47,59.51,26970.0,57.7885,57.8176,57.7496,57.7885,26970.0
2021-07-15 11:40:00,59.51,59.54,59.47,59.49,17886.0,57.7885,57.8176,57.7496,57.769,17886.0
2021-07-15 11:45:00,59.49,59.53,59.43,59.43,36220.0,57.769,57.8079,57.7108,57.7108,36220.0
2021-07-15 11:50:00,59.43,59.45,59.39,59.4,41316.0,57.7108,57.7302,57.6719,57.6816,41316.0
2021-07-15 11:55:00,59.41,59.41,59.27,59.27,113340.0,57.6913,57.6913,57.5554,57.5554,113340.0
2021-07-15 12:00:00,59.3,59.3,59.15,59.15,72524.0,57.5845,57.5845,57.4389,57.4389,72524.0
2021-07-15 12:05:00,59.15,59.2,58.99,59.01,180816.0,57.4389,57.4874,57.2835,57.3029,180816.0
2021-07-15 12:10:00,59.01,59.18,58.99,59.15,155486.0,57.3029,57.468,57.2835,57.4389,155486.0
2021-07-15 12:15:00,59.13,59.14,59.01,59.13,41032.0,57.4194,57.4292,57.3029,57.4194,41032.0
2021-07-15 12:20:00,59.13,59.21,59.1,59.2,44464.0,57.4194,57.4971,57.3903,57.4874,44464.0
2021-07-15 12:25:00,59.2,59.26,59.18,59.24,52618.0,57.4874,57.5457,57.468,57.5263,52618.0
2021-07-15 12:30:00,59.23,59.27,59.16,59.16,45876.0,57.5166,57.5554,57.4486,57.4486,45876.0
2021-07-15 12:35:00,59.16,59.31,59.15,59.31,58112.0,57.4486,57.5942,57.4389,57.5942,58112.0
2021-07-15 12:40:00,59.3,59.34,59.28,59.34,20342.0,57.5845,57.6234,57.5651,57.6234,20342.0
2021-07-15 12:45:00,59.34,59.35,59.32,59.34,11304.0,57.6234,57.6331,57.6039,57.6234,11304.0
2021-07-15 12:50:00,59.34,59.38,59.31,59.31,22842.0,57.6234,57.6622,57.5942,57.5942,22842.0
2021-07-15 12:55:00,59.3,59.31,59.21,59.22,43652.0,57.5845,57.5942,57.4971,57.5068,43652.0
2021-07-15 13:00:00,59.21,59.23,59.08,59.1,50170.0,57.4971,57.5166,57.3709,57.3903,50170.0
2021-07-15 13:05:00,59.1,59.12,59.07,59.1,35060.0,57.3903,57.4097,57.3612,57.3903,35060.0
2021-07-15 13:10:00,59.1,59.1,58.88,58.91,87372.0,57.3903,57.3903,57.1767,57.2058,87372.0
2021-07-15 13:15:00,58.91,59.08,58.86,58.88,84024.0,57.2058,57.3709,57.1573,57.1767,84024.0
2021-07-15 13:20:00,58.87,58.98,58.86,58.94,83102.0,57.167,57.2738,57.1573,57.2349,83102.0
2021-07-15 13:25:00,58.93,58.99,58.92,58.95,19920.0,57.2252,57.2835,57.2155,57.2447,19920.0
2021-07-15 13:30:00,58.93,58.93,58.71,58.73,959072.0,57.2252,57.2252,57.0116,57.031,959072.0
2021-07-15 13:35:00,58.72,58.8,58.64,58.68,137398.0,57.0213,57.099,56.9436,56.9825,137398.0
2021-07-15 13:40:00,58.68,58.77,58.62,58.63,57076.0,56.9825,57.0699,56.9242,56.9339,57076.0
2021-07-15 13:45:00,58.63,58.74,58.6,58.71,76646.0,56.9339,57.0407,56.9048,57.0116,76646.0
2021-07-15 13:50:00,58.71,58.76,58.57,58.57,71776.0,57.0116,57.0601,56.8756,56.8756,71776.0
2021-07-15 13:55:00,58.56,58.56,58.47,58.51,98322.0,56.8659,56.8659,56.7785,56.8174,98322.0
2021-07-15 14:00:00,58.48,58.67,58.47,58.6,74940.0,56.7882,56.9728,56.7785,56.9048,74940.0
2021-07-15 14:05:00,58.6,58.75,58.59,58.72,39274.0,56.9048,57.0504,56.8951,57.0213,39274.0
2021-07-15 14:10:00,58.71,58.76,58.65,58.74,58098.0,57.0116,57.0601,56.9533,57.0407,58098.0
2021-07-15 14:15:00,58.71,58.87,58.68,58.86,44038.0,57.0116,57.167,56.9825,57.1573,44038.0
2021-07-15 14:20:00,58.87,58.93,58.87,58.92,31258.0,57.167,57.2252,57.167,57.2155,31258.0
2021-07-15 14:25:00,58.93,58.99,58.9,58.96,44518.0,57.2252,57.2835,57.1961,57.2544,44518.0
2021-07-15 14:30:00,58.96,58.97,58.88,58.88,33136.0,57.2544,57.2641,57.1767,57.1767,33136.0
2021-07-15 14:35:00,58.89,58.91,58.81,58.81,44356.0,57.1864,57.2058,57.1087,57.1087,44356.0
2021-07-15 14:40:00,58.82,58.82,58.76,58.8,25732.0,57.1184,57.1184,57.0601,57.099,25732.0
2021-07-15 14:45:00,58.79,58.94,58.66,58.94,89666.0,57.0893,57.2349,56.963,57.2349,89666.0
2021-07-15 14:50:00,58.93,58.97,58.91,58.97,69730.0,57.2252,57.2641,57.2058,57.2641,69730.0
2021-07-15 14:55:00,58.97,59.06,58.95,59.06,77744.0,57.2641,57.3515,57.2447,57.3515,77744.0
2021-07-15 15:00:00,59.07,59.15,59.07,59.09,46226.0,57.3612,57.4389,57.3612,57.3806,46226.0
2021-07-15 15:05:00,59.09,59.13,59.04,59.09,28812.0,57.3806,57.4194,57.332,57.3806,28812.0
2021-07-15 15:10:00,59.09,59.1,58.99,59.02,42788.0,57.3806,57.3903,57.2835,57.3126,42788.0
2021-07-15 15:15:00,59.04,59.08,58.99,59.07,27604.0,57.332,57.3709,57.2835,57.3612,27604.0
2021-07-15 15:20:00,59.06,59.13,58.99,59.07,46096.0,57.3515,57.4194,57.2835,57.3612,46096.0
2021-07-15 15:25:00,59.06,59.16,59.06,59.13,38828.0,57.3515,57.4486,57.3515,57.4194,38828.0
2021-07-15 15:30:00,59.15,59.27,59.13,59.24,149024.0,57.4389,57.5554,57.4194,57.5263,149024.0
2021-07-15 15:35:00,59.24,59.31,59.1,59.1,66364.0,57.5263,57.5942,57.3903,57.3903,66364.0
2021-07-15 15:40:00,59.11,59.14,59.05,59.08,80488.0,57.4,57.4292,57.3418,57.3709,80488.0
2021-07-15 15:45:00,59.08,59.17,59.08,59.09,122708.0,57.3709,57.4583,57.3709,57.3806,122708.0
2021-07-15 15:50:00,59.1,59.23,59.09,59.21,262886.0,57.3903,57.5166,57.3806,57.4971,262886.0
2021-07-15 15:55:00,59.2,59.3,59.16,59.29,179316.0,57.4874,57.5845,57.4486,57.5748,179316.0
2021-07-16 09:30:00,59.82,59.82,59.72,59.78,316936.0,58.0895,58.0895,57.9924,58.0506,316936.0
2021-07-16 09:35:00,59.77,59.8,59.67,59.69,97444.0,58.0409,58.0701,57.9438,57.9632,97444.0
2021-07-16 09:40:00,59.69,59.69,59.49,59.5,138522.0,57.9632,57.9632,57.769,57.7787,138522.0
2021-07-16 09:45:00,59.5,59.61,59.42,59.47,140660.0,57.7787,57.8856,57.7011,57.7496,140660.0
2021-07-16 09:50:00,59.45,59.47,59.36,59.45,168022.0,57.7302,57.7496,57.6428,57.7302,168022.0
2021-07-16 09:55:00,59.44,59.48,59.38,59.48,82626.0,57.7205,57.7593,57.6622,57.7593,82626.0
2021-07-16 10:00:00,59.48,59.51,59.29,59.34,85258.0,57.7593,57.7885,57.5748,57.6234,85258.0
2021-07-16 10:05:00,59.37,59.38,59.26,59.27,85168.0,57.6525,57.6622,57.5457,57.5554,85168.0
2021-07-16 10:10:00,59.26,59.28,58.99,59.05,238404.0,57.5457,57.5651,57.2835,57.3418,238404.0
2021-07-16 10:15:00,59.04,59.11,58.96,59.09,426266.0,57.332,57.4,57.2544,57.3806,426266.0
2021-07-16 10:20:00,59.1,59.12,58.72,58.77,260906.0,57.3903,57.4097,57.0213,57.0699,260906.0
2021-07-16 10:25:00,58.77,58.85,58.63,58.68,161266.0,57.0699,57.1475,56.9339,56.9825,161266.0
2021-07-16 10:30:00,58.66,58.94,58.65,58.85,221072.0,56.963,57.2349,56.9533,57.1475,221072.0
2021-07-16 10:35:00,58.83,58.9,58.68,58.86,155984.0,57.1281,57.1961,56.9825,57.1573,155984.0
2021-07-16 10:40:00,58.86,58.86,58.69,58.74,72656.0,57.1573,57.1573,56.9922,57.0407,72656.0
2021-07-16 10:45:00,58.76,58.83,58.68,58.81,80116.0,57.0601,57.1281,56.9825,57.1087,80116.0
2021-07-16 10:50:00,58.83,59.01,58.83,58.98,164510.0,57.1281,57.3029,57.1281,57.2738,164510.0
2021-07-16 10:55:00,58.99,59.02,58.83,58.92,80178.0,57.2835,57.3126,57.1281,57.2155,80178.0
2021-07-16 11:00:00,58.91,58.96,58.69,58.7,156476.0,57.2058,57.2544,56.9922,57.0019,156476.0
2021-07-16 11:05:00,58.69,58.84,58.59,58.72,80616.0,56.9922,57.1378,56.8951,57.0213,80616.0
2021-07-16 11:10:00,58.71,58.81,58.66,58.69,63614.0,57.0116,57.1087,56.963,56.9922,63614.0
2021-07-16 11:15:00,58.69,58.77,58.55,58.72,98300.0,56.9922,57.0699,56.8562,57.0213,98300.0
2021-07-16 11:20:00,58.71,58.82,58.68,58.71,137466.0,57.0116,57.1184,56.9825,57.0116,137466.0
2021-07-16 11:25:00,58.69,58.77,58.6,58.63,72372.0,56.9922,57.0699,56.9048,56.9339,72372.0
2021-07-16 11:30:00,58.6,58.83,58.6,58.83,169936.0,56.9048,57.1281,56.9048,57.1281,169936.0
2021-07-16 11:35:00,58.82,58.88,58.76,58.84,43828.0,57.1184,57.1767,57.0601,57.1378,43828.0
2021-07-16 11:40:00,58.83,58.85,58.71,58.73,27370.0,57.1281,57.1475,57.0116,57.031,27370.0
2021-07-16 11:45:00,58.73,58.76,58.58,58.69,65132.0,57.031,57.0601,56.8854,56.9922,65132.0
2021-07-16 11:50:00,58.67,58.85,58.65,58.85,64692.0,56.9728,57.1475,56.9533,57.1475,64692.0
2021-07-16 11:55:00,58.85,58.9,58.81,58.84,35848.0,57.1475,57.1961,57.1087,57.1378,35848.0
2021-07-16 12:00:00,58.83,58.97,58.82,58.96,92348.0,57.1281,57.2641,57.1184,57.2544,92348.0
2021-07-16 12:05:00,58.95,59.02,58.94,59.02,81684.0,57.2447,57.3126,57.2349,57.3126,81684.0
2021-07-16 12:10:00,59.02,59.03,58.98,59.01,41796.0,57.3126,57.3223,57.2738,57.3029,41796.0
2021-07-16 12:15:00,58.99,59.08,58.99,59.06,42692.0,57.2835,57.3709,57.2835,57.3515,42692.0
2021-07-16 12:20:00,59.07,59.07,58.96,58.97,22948.0,57.3612,57.3612,57.2544,57.2641,22948.0
2021-07-16 12:25:00,58.98,59.01,58.91,58.92,35708.0,57.2738,57.3029,57.2058,57.2155,35708.0
2021-07-16 12:30:00,58.92,58.97,58.88,58.95,36100.0,57.2155,57.2641,57.1767,57.2447,36100.0
2021-07-16 12:35:00,58.96,58.99,58.86,58.86,83850.0,57.2544,57.2835,57.1573,57.1573,83850.0
2021-07-16 12:40:00,58.87,58.88,58.83,58.85,21892.0,57.167,57.1767,57.1281,57.1475,21892.0
2021-07-16 12:45:00,58.87,58.88,58.79,58.83,53796.0,57.167,57.1767,57.0893,57.1281,53796.0
2021-07-16 12:50:00,58.83,58.94,58.82,58.91,29164.0,57.1281,57.2349,57.1184,57.2058,29164.0
2021-07-16 12:55:00,58.91,58.95,58.86,58.86,51128.0,57.2058,57.2447,57.1573,57.1573,51128.0
2021-07-16 13:00:00,58.87,58.95,58.83,58.93,31730.0,57.167,57.2447,57.1281,57.2252,31730.0
2021-07-16 13:05:00,58.93,58.98,58.91,58.97,42188.0,57.2252,57.2738,57.2058,57.2641,42188.0
2021-07-16 13:10:00,58.96,58.97,58.93,58.97,16962.0,57.2544,57.2641,57.2252,57.2641,16962.0
2021-07-16 13:15:00,58.97,59.0,58.94,58.98,42852.0,57.2641,57.2932,57.2349,57.2738,42852.0
2021-07-16 13:20:00,58.98,58.98,58.85,58.88,29704.0,57.2738,57.2738,57.1475,57.1767,29704.0
2021-07-16 13:25:00,58.89,58.9,58.81,58.82,34282.0,57.1864,57.1961,57.1087,57.1184,34282.0
2021-07-16 13:30:00,58.79,58.82,58.69,58.69,39942.0,57.0893,57.1184,56.9922,56.9922,39942.0
2021-07-16 13:35:00,58.69,58.74,58.63,58.71,24740.0,56.9922,57.0407,56.9339,57.0116,24740.0
2021-07-16 13:40:00,58.71,58.72,58.6,58.62,69646.0,57.0116,57.0213,56.9048,56.9242,69646.0
2021-07-16 13:45:00,58.62,58.71,58.61,58.63,49894.0,56.9242,57.0116,56.9145,56.9339,49894.0
2021-07-16 13:50:00,58.63,58.7,58.62,58.7,36708.0,56.9339,57.0019,56.9242,57.0019,36708.0
2021-07-16 13:55:00,58.69,58.72,58.63,58.65,37288.0,56.9922,57.0213,56.9339,56.9533,37288.0
2021-07-16 14:00:00,58.65,58.65,58.43,58.52,181636.0,56.9533,56.9533,56.7397,56.8271,181636.0
2021-07-16 14:05:00,58.52,58.57,58.45,58.54,128242.0,56.8271,56.8756,56.7591,56.8465,128242.0
2021-07-16 14:10:00,58.55,58.56,58.44,58.49,93012.0,56.8562,56.8659,56.7494,56.798,93012.0
2021-07-16 14:15:00,58.5,58.63,58.49,58.62,117708.0,56.8077,56.9339,56.798,56.9242,117708.0
2021-07-16 14:20:00,58.59,58.62,58.55,58.57,35438.0,56.8951,56.9242,56.8562,56.8756,35438.0
2021-07-16 14:25:00,58.58,58.6,58.39,58.4,50868.0,56.8854,56.9048,56.7009,56.7106,50868.0
2021-07-16 14:30:00,58.38,58.51,58.29,58.33,137604.0,56.6911,56.8174,56.6037,56.6426,137604.0
2021-07-16 14:35:00,58.34,58.4,58.28,58.29,169560.0,56.6523,56.7106,56.594,56.6037,169560.0
2021-07-16 14:40:00,58.29,58.36,58.2,58.26,117970.0,56.6037,56.6717,56.5163,56.5746,117970.0
2021-07-16 14:45:00,58.24,58.31,58.19,58.2,115180.0,56.5552,56.6232,56.5066,56.5163,115180.0
2021-07-16 14:50:00,58.19,58.24,58.18,58.23,83990.0,56.5066,56.5552,56.4969,56.5455,83990.0
2021-07-16 14:55:00,58.23,58.3,58.22,58.24,157666.0,56.5455,56.6135,56.5358,56.5552,157666.0
2021-07-16 15:00:00,58.24,58.24,58.04,58.04,226814.0,56.5552,56.5552,56.361,56.361,226814.0
2021-07-16 15:05:00,58.02,58.12,57.99,58.08,191766.0,56.3416,56.4387,56.3124,56.3998,191766.0
2021-07-16 15:10:00,58.09,58.15,57.99,58.15,118832.0,56.4095,56.4678,56.3124,56.4678,118832.0
2021-07-16 15:15:00,58.12,58.3,58.08,58.3,138808.0,56.4387,56.6135,56.3998,56.6135,138808.0
2021-07-16 15:20:00,58.29,58.29,58.16,58.17,98386.0,56.6037,56.6037,56.4775,56.4872,98386.0
2021-07-16 15:25:00,58.17,58.18,58.06,58.07,103310.0,56.4872,56.4969,56.3804,56.3901,103310.0
2021-07-16 15:30:00,58.07,58.13,57.97,58.05,136586.0,56.3901,56.4484,56.293,56.3707,136586.0
2021-07-16 15:35:00,58.05,58.05,57.91,57.97,252644.0,56.3707,56.3707,56.2347,56.293,252644.0
2021-07-16 15:40:00,57.97,58.09,57.88,57.89,148234.0,56.293,56.4095,56.2056,56.2153,148234.0
2021-07-16 15:45:00,57.89,57.92,57.72,57.74,174190.0,56.2153,56.2444,56.0502,56.0697,174190.0
2021-07-16 15:50:00,57.76,57.9,57.73,57.85,296462.0,56.0891,56.225,56.0599,56.1765,296462.0
2021-07-16 15:55:00,57.87,57.99,57.8,57.91,289510.0,56.1959,56.3124,56.1279,56.2347,289510.0
2021-07-19 09:30:00,55.82,56.02,55.58,55.66,878808.0,54.2052,54.3994,53.9721,54.0498,878808.0
2021-07-19 09:35:00,55.66,55.94,55.57,55.79,627296.0,54.0498,54.3217,53.9624,54.1761,627296.0
2021-07-19 09:40:00,55.8,55.98,55.43,55.97,606750.0,54.1858,54.3606,53.8265,54.3509,606750.0
2021-07-19 09:45:00,55.96,55.97,55.55,55.55,324110.0,54.3411,54.3509,53.943,53.943,324110.0
2021-07-19 09:50:00,55.55,55.55,55.05,55.13,814748.0,53.943,53.943,53.4575,53.5352,814748.0
2021-07-19 09:55:00,55.12,55.23,54.93,55.05,629964.0,53.5254,53.6323,53.3409,53.4575,629964.0
2021-07-19 10:00:00,55.03,55.05,54.72,54.97,529878.0,53.4381,53.4575,53.137,53.3798,529878.0
2021-07-19 10:05:00,54.96,55.1,54.85,54.92,268730.0,53.3701,53.506,53.2633,53.3312,268730.0
2021-07-19 10:10:00,54.9,54.98,54.79,54.83,256784.0,53.3118,53.3895,53.205,53.2438,256784.0
2021-07-19 10:15:00,54.83,54.84,54.4,54.6,524170.0,53.2438,53.2535,52.8263,53.0205,524170.0
2021-07-19 10:20:00,54.6,54.77,54.47,54.73,272386.0,53.0205,53.1856,52.8943,53.1467,272386.0
2021-07-19 10:25:00,54.72,54.94,54.56,54.92,294022.0,53.137,53.3507,52.9816,53.3312,294022.0
2021-07-19 10:30:00,54.91,54.91,54.65,54.77,254000.0,53.3215,53.3215,53.069,53.1856,254000.0
2021-07-19 10:35:00,54.79,54.87,54.55,54.87,290258.0,53.205,53.2827,52.9719,53.2827,290258.0
2021-07-19 10:40:00,54.87,55.08,54.77,55.06,270962.0,53.2827,53.4866,53.1856,53.4672,270962.0
2021-07-19 10:45:00,55.05,55.17,55.02,55.14,431046.0,53.4575,53.574,53.4283,53.5449,431046.0
2021-07-19 10:50:00,55.15,55.18,54.81,54.81,241918.0,53.5546,53.5837,53.2244,53.2244,241918.0
2021-07-19 10:55:00,54.82,55.01,54.7,54.98,243060.0,53.2341,53.4186,53.1176,53.3895,243060.0
2021-07-19 11:00:00,54.99,55.29,54.77,55.24,304358.0,53.3992,53.6905,53.1856,53.642,304358.0
2021-07-19 11:05:00,55.24,55.36,55.2,55.34,175802.0,53.642,53.7585,53.6031,53.7391,175802.0
2021-07-19 11:10:00,55.33,55.38,55.24,55.28,225326.0,53.7294,53.7779,53.642,53.6808,225326.0
2021-07-19 11:15:00,55.27,55.41,55.27,55.28,249094.0,53.6711,53.8071,53.6711,53.6808,249094.0
2021-07-19 11:20:00,55.31,55.33,55.04,55.05,164090.0,53.71,53.7294,53.4478,53.4575,164090.0
2021-07-19 11:25:00,55.04,55.19,54.98,55.07,129008.0,53.4478,53.5934,53.3895,53.4769,129008.0
2021-07-19 11:30:00,55.08,55.45,55.02,55.34,262056.0,53.4866,53.8459,53.4283,53.7391,262056.0
2021-07-19 11:35:00,55.34,55.42,55.19,55.29,134642.0,53.7391,53.8168,53.5934,53.6905,134642.0
2021-07-19 11:40:00,55.3,55.45,55.22,55.42,208884.0,53.7002,53.8459,53.6226,53.8168,208884.0
2021-07-19 11:45:00,55.42,55.49,55.36,55.39,139424.0,53.8168,53.8847,53.7585,53.7876,139424.0
2021-07-19 11:50:00,55.38,55.45,55.22,55.29,145130.0,53.7779,53.8459,53.6226,53.6905,145130.0
2021-07-19 11:55:00,55.27,55.48,55.25,55.32,92846.0,53.6711,53.875,53.6517,53.7197,92846.0
2021-07-19 12:00:00,55.3,55.3,54.91,54.92,221356.0,53.7002,53.7002,53.3215,53.3312,221356.0
2021-07-19 12:05:00,54.91,54.99,54.82,54.83,134412.0,53.3215,53.3992,53.2341,53.2438,134412.0
2021-07-19 12:10:00,54.82,54.89,54.76,54.84,120912.0,53.2341,53.3021,53.1759,53.2535,120912.0
2021-07-19 12:15:00,54.82,54.98,54.79,54.85,239056.0,53.2341,53.3895,53.205,53.2633,239056.0
2021-07-19 12:20:00,54.83,54.93,54.7,54.89,328624.0,53.2438,53.3409,53.1176,53.3021,328624.0
2021-07-19 12:25:00,54.89,55.01,54.69,54.72,127038.0,53.3021,53.4186,53.1079,53.137,127038.0
2021-07-19 12:30:00,54.7,54.75,54.54,54.59,165754.0,53.1176,53.1662,52.9622,53.0108,165754.0
2021-07-19 12:35:00,54.58,54.6,54.48,54.49,157198.0,53.0011,53.0205,52.904,52.9137,157198.0
2021-07-19 12:40:00,54.49,54.51,54.27,54.28,399744.0,52.9137,52.9331,52.7,52.7097,399744.0
2021-07-19 12:45:00,54.29,54.43,54.27,54.34,105346.0,52.7195,52.8554,52.7,52.768,105346.0
2021-07-19 12:50:00,54.28,54.51,54.24,54.44,150912.0,52.7097,52.9331,52.6709,52.8651,150912.0
2021-07-19 12:55:00,54.43,54.51,54.35,54.48,155764.0,52.8554,52.9331,52.7777,52.904,155764.0
2021-07-19 13:00:00,54.47,54.7,54.45,54.55,168974.0,52.8943,53.1176,52.8748,52.9719,168974.0
2021-07-19 13:05:00,54.55,54.71,54.45,54.71,105154.0,52.9719,53.1273,52.8748,53.1273,105154.0
2021-07-19 13:10:00,54.71,54.71,54.54,54.54,210714.0,53.1273,53.1273,52.9622,52.9622,210714.0
2021-07-19 13:15:00,54.54,54.72,54.54,54.56,76580.0,52.9622,53.137,52.9622,52.9816,76580.0
2021-07-19 13:20:00,54.53,54.59,54.38,54.46,233926.0,52.9525,53.0108,52.8069,52.8845,233926.0
2021-07-19 13:25:00,54.44,54.49,54.24,54.3,283734.0,52.8651,52.9137,52.6709,52.7292,283734.0
2021-07-19 13:30:00,54.29,54.29,54.12,54.17,204768.0,52.7195,52.7195,52.5544,52.6029,204768.0
2021-07-19 13:35:00,54.17,54.46,54.17,54.33,269042.0,52.6029,52.8845,52.6029,52.7583,269042.0
2021-07-19 13:40:00,54.34,54.41,54.21,54.29,114128.0,52.768,52.836,52.6418,52.7195,114128.0
2021-07-19 13:45:00,54.31,54.44,54.19,54.2,104550.0,52.7389,52.8651,52.6224,52.6321,104550.0
2021-07-19 13:50:00,54.2,54.42,54.16,54.42,115244.0,52.6321,52.8457,52.5932,52.8457,115244.0
2021-07-19 13:55:00,54.44,54.49,54.17,54.19,131606.0,52.8651,52.9137,52.6029,52.6224,131606.0
2021-07-19 14:00:00,54.18,54.58,54.18,54.52,112162.0,52.6126,53.0011,52.6126,52.9428,112162.0
2021-07-19 14:05:00,54.53,54.55,54.26,54.3,102862.0,52.9525,52.9719,52.6903,52.7292,102862.0
2021-07-19 14:10:00,54.3,54.59,54.28,54.45,72554.0,52.7292,53.0108,52.7097,52.8748,72554.0
2021-07-19 14:15:00,54.5,54.62,54.38,54.62,146776.0,52.9234,53.0399,52.8069,53.0399,146776.0
2021-07-19 14:20:00,54.63,54.7,54.57,54.58,109536.0,53.0496,53.1176,52.9914,53.0011,109536.0
2021-07-19 14:25:00,54.58,54.65,54.49,54.65,108048.0,53.0011,53.069,52.9137,53.069,108048.0
2021-07-19 14:30:00,54.64,54.67,54.38,54.49,128450.0,53.0593,53.0885,52.8069,52.9137,128450.0
2021-07-19 14:35:00,54.5,54.5,54.16,54.2,81674.0,52.9234,52.9234,52.5932,52.6321,81674.0
2021-07-19 14:40:00,54.2,54.27,54.15,54.2,79942.0,52.6321,52.7,52.5835,52.6321,79942.0
2021-07-19 14:45:00,54.2,54.33,54.13,54.33,82164.0,52.6321,52.7583,52.5641,52.7583,82164.0
2021-07-19 14:50:00,54.32,54.41,54.18,54.29,90998.0,52.7486,52.836,52.6126,52.7195,90998.0
2021-07-19 14:55:00,54.28,54.53,54.27,54.28,112056.0,52.7097,52.9525,52.7,52.7097,112056.0
2021-07-19 15:00:00,54.29,54.49,54.22,54.47,157146.0,52.7195,52.9137,52.6515,52.8943,157146.0
2021-07-19 15:05:00,54.48,54.61,54.35,54.56,152032.0,52.904,53.0302,52.7777,52.9816,152032.0
2021-07-19 15:10:00,54.57,54.72,54.47,54.52,125652.0,52.9914,53.137,52.8943,52.9428,125652.0
2021-07-19 15:15:00,54.53,54.57,54.29,54.32,125608.0,52.9525,52.9914,52.7195,52.7486,125608.0
2021-07-19 15:20:00,54.33,54.39,54.23,54.24,92414.0,52.7583,52.8166,52.6612,52.6709,92414.0
2021-07-19 15:25:00,54.23,54.41,54.22,54.27,67606.0,52.6612,52.836,52.6515,52.7,67606.0
2021-07-19 15:30:00,54.27,54.47,54.23,54.32,340606.0,52.7,52.8943,52.6612,52.7486,340606.0
2021-07-19 15:35:00,54.31,54.59,54.24,54.59,141606.0,52.7389,53.0108,52.6709,53.0108,141606.0
2021-07-19 15:40:00,54.56,54.7,54.47,54.5,180872.0,52.9816,53.1176,52.8943,52.9234,180872.0
2021-07-19 15:45:00,54.5,54.75,54.42,54.68,261188.0,52.9234,53.1662,52.8457,53.0982,261188.0
2021-07-19 15:50:00,54.68,54.96,54.61,54.9,281286.0,53.0982,53.3701,53.0302,53.3118,281286.0
2021-07-19 15:55:00,54.91,55.35,54.79,55.33,788278.0,53.3215,53.7488,53.205,53.7294,788278.0
2021-07-20 09:30:00,55.59,55.69,55.27,55.58,366278.0,53.9819,54.079,53.6711,53.9721,366278.0
2021-07-20 09:35:00,55.57,55.82,55.48,55.58,296250.0,53.9624,54.2052,53.875,53.9721,296250.0
2021-07-20 09:40:00,55.52,55.89,55.44,55.82,296198.0,53.9139,54.2732,53.8362,54.2052,296198.0
2021-07-20 09:45:00,55.81,56.27,55.76,56.27,355766.0,54.1955,54.6422,54.1469,54.6422,355766.0
2021-07-20 09:50:00,56.28,56.34,56.15,56.31,330618.0,54.6519,54.7102,54.5257,54.681,330618.0
2021-07-20 09:55:00,56.33,56.65,56.31,56.59,553930.0,54.7004,55.0112,54.681,54.9529,553930.0
2021-07-20 10:00:00,56.59,56.75,56.52,56.67,290236.0,54.9529,55.1083,54.8849,55.0306,290236.0
2021-07-20 10:05:00,56.67,56.73,56.49,56.52,227548.0,55.0306,55.0889,54.8558,54.8849,227548.0
2021-07-20 10:10:00,56.51,56.61,56.49,56.54,226242.0,54.8752,54.9723,54.8558,54.9044,226242.0
2021-07-20 10:15:00,56.55,56.95,56.55,56.95,392194.0,54.9141,55.3025,54.9141,55.3025,392194.0
2021-07-20 10:20:00,56.95,57.07,56.9,57.06,259074.0,55.3025,55.419,55.254,55.4093,259074.0
2021-07-20 10:25:00,57.06,57.08,56.9,56.91,146934.0,55.4093,55.4287,55.254,55.2637,146934.0
2021-07-20 10:30:00,56.91,56.96,56.82,56.93,154440.0,55.2637,55.3122,55.1763,55.2831,154440.0
2021-07-20 10:35:00,56.91,56.96,56.83,56.92,168486.0,55.2637,55.3122,55.186,55.2734,168486.0
2021-07-20 10:40:00,56.94,57.09,56.94,57.07,240044.0,55.2928,55.4385,55.2928,55.419,240044.0
2021-07-20 10:45:00,57.06,57.24,57.02,57.24,198796.0,55.4093,55.5841,55.3705,55.5841,198796.0
2021-07-20 10:50:00,57.25,57.31,57.2,57.29,253908.0,55.5938,55.6521,55.5453,55.6327,253908.0
2021-07-20 10:55:00,57.27,57.38,57.23,57.37,119146.0,55.6133,55.7201,55.5744,55.7104,119146.0
2021-07-20 11:00:00,57.37,57.44,57.32,57.42,102752.0,55.7104,55.7783,55.6618,55.7589,102752.0
2021-07-20 11:05:00,57.41,57.44,57.34,57.35,70572.0,55.7492,55.7783,55.6812,55.6909,70572.0
2021-07-20 11:10:00,57.36,57.46,57.36,57.42,111546.0,55.7006,55.7978,55.7006,55.7589,111546.0
2021-07-20 11:15:00,57.45,57.45,57.35,57.43,167694.0,55.788,55.788,55.6909,55.7686,167694.0
2021-07-20 11:20:00,57.43,57.5,57.43,57.46,65872.0,55.7686,55.8366,55.7686,55.7978,65872.0
2021-07-20 11:25:00,57.46,57.49,57.24,57.24,98872.0,55.7978,55.8269,55.5841,55.5841,98872.0
2021-07-20 11:30:00,57.24,57.35,57.23,57.33,139024.0,55.5841,55.6909,55.5744,55.6715,139024.0
2021-07-20 11:35:00,57.33,57.33,57.23,57.23,128206.0,55.6715,55.6715,55.5744,55.5744,128206.0
2021-07-20 11:40:00,57.24,57.48,57.24,57.48,78086.0,55.5841,55.8172,55.5841,55.8172,78086.0
2021-07-20 11:45:00,57.48,57.55,57.44,57.52,107144.0,55.8172,55.8852,55.7783,55.856,107144.0
2021-07-20 11:50:00,57.52,57.62,57.52,57.6,103816.0,55.856,55.9531,55.856,55.9337,103816.0
2021-07-20 11:55:00,57.6,57.74,57.57,57.72,440370.0,55.9337,56.0697,55.9046,56.0502,440370.0
2021-07-20 12:00:00,57.72,57.84,57.71,57.74,178884.0,56.0502,56.1668,56.0405,56.0697,178884.0
2021-07-20 12:05:00,57.77,57.78,57.62,57.62,127084.0,56.0988,56.1085,55.9531,55.9531,127084.0
2021-07-20 12:10:00,57.63,57.72,57.62,57.71,41208.0,55.9628,56.0502,55.9531,56.0405,41208.0
2021-07-20 12:15:00,57.7,57.79,57.68,57.79,114492.0,56.0308,56.1182,56.0114,56.1182,114492.0
2021-07-20 12:20:00,57.79,57.81,57.73,57.79,50886.0,56.1182,56.1376,56.0599,56.1182,50886.0
2021-07-20 12:25:00,57.77,57.81,57.71,57.77,43738.0,56.0988,56.1376,56.0405,56.0988,43738.0
2021-07-20 12:30:00,57.76,57.94,57.76,57.93,111726.0,56.0891,56.2639,56.0891,56.2542,111726.0
2021-07-20 12:35:00,57.94,57.96,57.85,57.88,101046.0,56.2639,56.2833,56.1765,56.2056,101046.0
2021-07-20 12:40:00,57.88,57.94,57.88,57.9,112488.0,56.2056,56.2639,56.2056,56.225,112488.0
2021-07-20 12:45:00,57.9,58.06,57.9,58.02,73042.0,56.225,56.3804,56.225,56.3416,73042.0
2021-07-20 12:50:00,58.03,58.07,58.02,58.05,236520.0,56.3513,56.3901,56.3416,56.3707,236520.0
2021-07-20 12:55:00,58.05,58.07,58.04,58.06,45996.0,56.3707,56.3901,56.361,56.3804,45996.0
2021-07-20 13:00:00,58.07,58.09,57.75,57.75,187828.0,56.3901,56.4095,56.0794,56.0794,187828.0
2021-07-20 13:05:00,57.75,57.82,57.68,57.7,119688.0,56.0794,56.1473,56.0114,56.0308,119688.0
2021-07-20 13:10:00,57.69,57.77,57.68,57.76,94748.0,56.0211,56.0988,56.0114,56.0891,94748.0
2021-07-20 13:15:00,57.74,57.77,57.72,57.76,84056.0,56.0697,56.0988,56.0502,56.0891,84056.0
2021-07-20 13:20:00,57.76,57.81,57.67,57.68,151968.0,56.0891,56.1376,56.0017,56.0114,151968.0
2021-07-20 13:25:00,57.67,57.7,57.62,57.66,95322.0,56.0017,56.0308,55.9531,55.992,95322.0
2021-07-20 13:30:00,57.67,57.77,57.65,57.77,126448.0,56.0017,56.0988,55.9823,56.0988,126448.0
2021-07-20 13:35:00,57.77,57.79,57.69,57.72,78728.0,56.0988,56.1182,56.0211,56.0502,78728.0
2021-07-20 13:40:00,57.72,57.75,57.62,57.63,57402.0,56.0502,56.0794,55.9531,55.9628,57402.0
2021-07-20 13:45:00,57.63,57.67,57.58,57.6,520960.0,55.9628,56.0017,55.9143,55.9337,520960.0
2021-07-20 13:50:00,57.6,57.69,57.57,57.66,99738.0,55.9337,56.0211,55.9046,55.992,99738.0
2021-07-20 13:55:00,57.66,57.74,57.65,57.7,71998.0,55.992,56.0697,55.9823,56.0308,71998.0
2021-07-20 14:00:00,57.7,57.89,57.7,57.87,112678.0,56.0308,56.2153,56.0308,56.1959,112678.0
2021-07-20 14:05:00,57.87,57.97,57.87,57.9,73194.0,56.1959,56.293,56.1959,56.225,73194.0
2021-07-20 14:10:00,57.9,57.97,57.9,57.91,86090.0,56.225,56.293,56.225,56.2347,86090.0
2021-07-20 14:15:00,57.91,57.98,57.91,57.95,85036.0,56.2347,56.3027,56.2347,56.2736,85036.0
2021-07-20 14:20:00,57.96,57.98,57.89,57.93,65650.0,56.2833,56.3027,56.2153,56.2542,65650.0
2021-07-20 14:25:00,57.92,57.98,57.92,57.98,59802.0,56.2444,56.3027,56.2444,56.3027,59802.0
2021-07-20 14:30:00,57.98,58.02,57.95,57.96,100786.0,56.3027,56.3416,56.2736,56.2833,100786.0
2021-07-20 14:35:00,57.96,58.0,57.9,57.9,150764.0,56.2833,56.3221,56.225,56.225,150764.0
2021-07-20 14:40:00,57.91,58.02,57.88,57.93,56134.0,56.2347,56.3416,56.2056,56.2542,56134.0
2021-07-20 14:45:00,57.94,57.95,57.82,57.9,146756.0,56.2639,56.2736,56.1473,56.225,146756.0
2021-07-20 14:50:00,57.9,57.99,57.9,57.93,53970.0,56.225,56.3124,56.225,56.2542,53970.0
2021-07-20 14:55:00,57.91,57.95,57.84,57.87,109108.0,56.2347,56.2736,56.1668,56.1959,109108.0
2021-07-20 15:00:00,57.87,57.98,57.87,57.98,109246.0,56.1959,56.3027,56.1959,56.3027,109246.0
2021-07-20 15:05:00,57.98,58.04,57.96,57.96,73346.0,56.3027,56.361,56.2833,56.2833,73346.0
2021-07-20 15:10:00,57.98,58.2,57.97,58.15,156634.0,56.3027,56.5163,56.293,56.4678,156634.0
2021-07-20 15:15:00,58.13,58.18,58.1,58.13,84946.0,56.4484,56.4969,56.4192,56.4484,84946.0
2021-07-20 15:20:00,58.15,58.2,58.13,58.18,110692.0,56.4678,56.5163,56.4484,56.4969,110692.0
2021-07-20 15:25:00,58.19,58.21,58.02,58.09,120530.0,56.5066,56.5261,56.3416,56.4095,120530.0
2021-07-20 15:30:00,58.08,58.1,58.01,58.05,105944.0,56.3998,56.4192,56.3318,56.3707,105944.0
2021-07-20 15:35:00,58.04,58.06,57.99,58.01,172756.0,56.361,56.3804,56.3124,56.3318,172756.0
2021-07-20 15:40:00,57.99,58.03,57.95,57.96,80522.0,56.3124,56.3513,56.2736,56.2833,80522.0
2021-07-20 15:45:00,57.96,58.01,57.93,58.01,150044.0,56.2833,56.3318,56.2542,56.3318,150044.0
2021-07-20 15:50:00,58.0,58.08,57.83,58.0,299692.0,56.3221,56.3998,56.1571,56.3221,299692.0
2021-07-20 15:55:00,57.98,57.99,57.68,57.68,743684.0,56.3027,56.3124,56.0114,56.0114,743684.0
2021-07-21 09:30:00,58.22,58.37,58.13,58.35,319044.0,56.5358,56.6814,56.4484,56.662,319044.0
2021-07-21 09:35:00,58.37,58.51,58.33,58.39,255328.0,56.6814,56.8174,56.6426,56.7009,255328.0
2021-07-21 09:40:00,58.4,58.51,58.33,58.49,256288.0,56.7106,56.8174,56.6426,56.798,256288.0
2021-07-21 09:45:00,58.51,58.59,58.45,58.56,172194.0,56.8174,56.8951,56.7591,56.8659,172194.0
2021-07-21 09:50:00,58.56,58.7,58.53,58.63,185284.0,56.8659,57.0019,56.8368,56.9339,185284.0
2021-07-21 09:55:00,58.63,58.75,58.63,58.74,137530.0,56.9339,57.0504,56.9339,57.0407,137530.0
2021-07-21 10:00:00,58.74,58.76,58.6,58.65,411894.0,57.0407,57.0601,56.9048,56.9533,411894.0
2021-07-21 10:05:00,58.65,58.73,58.62,58.66,430536.0,56.9533,57.031,56.9242,56.963,430536.0
2021-07-21 10:10:00,58.67,58.72,58.65,58.68,75296.0,56.9728,57.0213,56.9533,56.9825,75296.0
2021-07-21 10:15:00,58.69,58.71,58.5,58.59,194112.0,56.9922,57.0116,56.8077,56.8951,194112.0
2021-07-21 10:20:00,58.58,58.66,58.57,58.66,65468.0,56.8854,56.963,56.8756,56.963,65468.0
2021-07-21 10:25:00,58.67,58.69,58.49,58.49,150838.0,56.9728,56.9922,56.798,56.798,150838.0
2021-07-21 10:30:00,58.48,58.54,58.42,58.48,165408.0,56.7882,56.8465,56.73,56.7882,165408.0
2021-07-21 10:35:00,58.48,58.62,58.48,58.61,68430.0,56.7882,56.9242,56.7882,56.9145,68430.0
2021-07-21 10:40:00,58.63,58.67,58.61,58.63,58198.0,56.9339,56.9728,56.9145,56.9339,58198.0
2021-07-21 10:45:00,58.6,58.68,58.6,58.63,144936.0,56.9048,56.9825,56.9048,56.9339,144936.0
2021-07-21 10:50:00,58.66,58.66,58.57,58.6,45584.0,56.963,56.963,56.8756,56.9048,45584.0
2021-07-21 10:55:00,58.65,58.71,58.63,58.67,47670.0,56.9533,57.0116,56.9339,56.9728,47670.0
2021-07-21 11:00:00,58.66,58.74,58.66,58.69,222584.0,56.963,57.0407,56.963,56.9922,222584.0
2021-07-21 11:05:00,58.69,58.72,58.65,58.66,45356.0,56.9922,57.0213,56.9533,56.963,45356.0
2021-07-21 11:10:00,58.66,58.7,58.59,58.62,92418.0,56.963,57.0019,56.8951,56.9242,92418.0
2021-07-21 11:15:00,58.63,58.72,58.63,58.72,102152.0,56.9339,57.0213,56.9339,57.0213,102152.0
2021-07-21 11:20:00,58.73,58.73,58.67,58.71,31384.0,57.031,57.031,56.9728,57.0116,31384.0
2021-07-21 11:25:00,58.71,58.74,58.55,58.56,198836.0,57.0116,57.0407,56.8562,56.8659,198836.0
2021-07-21 11:30:00,58.56,58.68,58.52,58.67,83338.0,56.8659,56.9825,56.8271,56.9728,83338.0
2021-07-21 11:35:00,58.67,58.71,58.65,58.65,84400.0,56.9728,57.0116,56.9533,56.9533,84400.0
2021-07-21 11:40:00,58.65,58.71,58.64,58.7,79298.0,56.9533,57.0116,56.9436,57.0019,79298.0
2021-07-21 11:45:00,58.68,58.74,58.68,58.73,46582.0,56.9825,57.0407,56.9825,57.031,46582.0
2021-07-21 11:50:00,58.73,58.88,58.73,58.79,180910.0,57.031,57.1767,57.031,57.0893,180910.0
2021-07-21 11:55:00,58.79,58.88,58.79,58.88,104950.0,57.0893,57.1767,57.0893,57.1767,104950.0
2021-07-21 12:00:00,58.88,58.88,58.82,58.82,98102.0,57.1767,57.1767,57.1184,57.1184,98102.0
2021-07-21 12:05:00,58.83,58.85,58.8,58.83,50142.0,57.1281,57.1475,57.099,57.1281,50142.0
2021-07-21 12:10:00,58.84,58.84,58.74,58.77,41368.0,57.1378,57.1378,57.0407,57.0699,41368.0
2021-07-21 12:15:00,58.77,58.8,58.75,58.79,27454.0,57.0699,57.099,57.0504,57.0893,27454.0
2021-07-21 12:20:00,58.79,58.81,58.73,58.76,56624.0,57.0893,57.1087,57.031,57.0601,56624.0
2021-07-21 12:25:00,58.76,58.77,58.72,58.73,50492.0,57.0601,57.0699,57.0213,57.031,50492.0
2021-07-21 12:30:00,58.73,58.79,58.69,58.72,24178.0,57.031,57.0893,56.9922,57.0213,24178.0
2021-07-21 12:35:00,58.72,58.74,58.7,58.71,25596.0,57.0213,57.0407,57.0019,57.0116,25596.0
2021-07-21 12:40:00,58.7,58.78,58.69,58.77,70418.0,57.0019,57.0796,56.9922,57.0699,70418.0
2021-07-21 12:45:00,58.77,58.79,58.71,58.73,36420.0,57.0699,57.0893,57.0116,57.031,36420.0
2021-07-21 12:50:00,58.73,58.74,58.67,58.72,25206.0,57.031,57.0407,56.9728,57.0213,25206.0
2021-07-21 12:55:00,58.72,58.73,58.65,58.66,55620.0,57.0213,57.031,56.9533,56.963,55620.0
2021-07-21 13:00:00,58.67,58.73,58.66,58.72,62754.0,56.9728,57.031,56.963,57.0213,62754.0
2021-07-21 13:05:00,58.72,58.76,58.7,58.74,39912.0,57.0213,57.0601,57.0019,57.0407,39912.0
2021-07-21 13:10:00,58.73,58.8,58.7,58.72,64456.0,57.031,57.099,57.0019,57.0213,64456.0
2021-07-21 13:15:00,58.71,58.76,58.69,58.7,24774.0,57.0116,57.0601,56.9922,57.0019,24774.0
2021-07-21 13:20:00,58.7,58.8,58.69,58.77,28056.0,57.0019,57.099,56.9922,57.0699,28056.0
2021-07-21 13:25:00,58.78,58.82,58.78,58.82,16250.0,57.0796,57.1184,57.0796,57.1184,16250.0
2021-07-21 13:30:00,58.82,58.84,58.82,58.83,31884.0,57.1184,57.1378,57.1184,57.1281,31884.0
2021-07-21 13:35:00,58.82,58.83,58.77,58.79,32244.0,57.1184,57.1281,57.0699,57.0893,32244.0
2021-07-21 13:40:00,58.79,58.86,58.79,58.84,45352.0,57.0893,57.1573,57.0893,57.1378,45352.0
2021-07-21 13:45:00,58.83,58.85,58.81,58.82,25736.0,57.1281,57.1475,57.1087,57.1184,25736.0
2021-07-21 13:50:00,58.84,58.88,58.83,58.86,29984.0,57.1378,57.1767,57.1281,57.1573,29984.0
2021-07-21 13:55:00,58.86,58.87,58.82,58.84,15954.0,57.1573,57.167,57.1184,57.1378,15954.0
2021-07-21 14:00:00,58.84,58.85,58.79,58.84,36954.0,57.1378,57.1475,57.0893,57.1378,36954.0
2021-07-21 14:05:00,58.83,58.87,58.82,58.84,17368.0,57.1281,57.167,57.1184,57.1378,17368.0
2021-07-21 14:10:00,58.84,58.84,58.76,58.76,34028.0,57.1378,57.1378,57.0601,57.0601,34028.0
2021-07-21 14:15:00,58.77,58.79,58.73,58.73,20510.0,57.0699,57.0893,57.031,57.031,20510.0
2021-07-21 14:20:00,58.73,58.79,58.73,58.77,15216.0,57.031,57.0893,57.031,57.0699,15216.0
2021-07-21 14:25:00,58.77,58.82,58.74,58.82,19848.0,57.0699,57.1184,57.0407,57.1184,19848.0
2021-07-21 14:30:00,58.83,58.88,58.82,58.84,46546.0,57.1281,57.1767,57.1184,57.1378,46546.0
2021-07-21 14:35:00,58.86,58.87,58.83,58.87,18520.0,57.1573,57.167,57.1281,57.167,18520.0
2021-07-21 14:40:00,58.86,58.93,58.85,58.9,39116.0,57.1573,57.2252,57.1475,57.1961,39116.0
2021-07-21 14:45:00,58.9,58.93,58.88,58.88,43816.0,57.1961,57.2252,57.1767,57.1767,43816.0
2021-07-21 14:50:00,58.89,58.93,58.88,58.89,31630.0,57.1864,57.2252,57.1767,57.1864,31630.0
2021-07-21 14:55:00,58.88,58.94,58.88,58.94,44506.0,57.1767,57.2349,57.1767,57.2349,44506.0
2021-07-21 15:00:00,58.93,58.96,58.91,58.95,80142.0,57.2252,57.2544,57.2058,57.2447,80142.0
2021-07-21 15:05:00,58.95,59.0,58.95,58.99,82750.0,57.2447,57.2932,57.2447,57.2835,82750.0
2021-07-21 15:10:00,58.99,59.02,58.92,58.93,94640.0,57.2835,57.3126,57.2155,57.2252,94640.0
2021-07-21 15:15:00,58.94,59.02,58.93,59.0,35986.0,57.2349,57.3126,57.2252,57.2932,35986.0
2021-07-21 15:20:00,58.99,59.02,58.97,58.97,77116.0,57.2835,57.3126,57.2641,57.2641,77116.0
2021-07-21 15:25:00,58.97,58.98,58.88,58.92,49784.0,57.2641,57.2738,57.1767,57.2155,49784.0
2021-07-21 15:30:00,58.91,58.98,58.88,58.98,50786.0,57.2058,57.2738,57.1767,57.2738,50786.0
2021-07-21 15:35:00,58.97,58.99,58.87,58.87,83756.0,57.2641,57.2835,57.167,57.167,83756.0
2021-07-21 15:40:00,58.87,58.92,58.85,58.89,104268.0,57.167,57.2155,57.1475,57.1864,104268.0
2021-07-21 15:45:00,58.88,58.9,58.78,58.79,167060.0,57.1767,57.1961,57.0796,57.0893,167060.0
2021-07-21 15:50:00,58.79,59.09,58.67,59.02,395804.0,57.0893,57.3806,56.9728,57.3126,395804.0
2021-07-21 15:55:00,59.04,59.15,58.99,59.09,305872.0,57.332,57.4389,57.2835,57.3806,305872.0
2021-07-22 09:30:00,59.16,59.27,59.08,59.1,204010.0,57.4486,57.5554,57.3709,57.3903,204010.0
2021-07-22 09:35:00,59.1,59.1,58.87,59.01,112202.0,57.3903,57.3903,57.167,57.3029,112202.0
2021-07-22 09:40:00,59.02,59.27,58.99,59.2,140872.0,57.3126,57.5554,57.2835,57.4874,140872.0
2021-07-22 09:45:00,59.22,59.27,58.93,58.95,216944.0,57.5068,57.5554,57.2252,57.2447,216944.0
2021-07-22 09:50:00,58.96,59.09,58.83,58.97,164928.0,57.2544,57.3806,57.1281,57.2641,164928.0
2021-07-22 09:55:00,58.95,59.01,58.9,59.0,69548.0,57.2447,57.3029,57.1961,57.2932,69548.0
2021-07-22 10:00:00,59.03,59.16,58.98,58.99,120542.0,57.3223,57.4486,57.2738,57.2835,120542.0
2021-07-22 10:05:00,58.99,59.08,58.88,59.07,58712.0,57.2835,57.3709,57.1767,57.3612,58712.0
2021-07-22 10:10:00,59.07,59.2,59.06,59.16,136938.0,57.3612,57.4874,57.3515,57.4486,136938.0
2021-07-22 10:15:00,59.18,59.2,59.09,59.15,40602.0,57.468,57.4874,57.3806,57.4389,40602.0
2021-07-22 10:20:00,59.16,59.17,59.03,59.03,28314.0,57.4486,57.4583,57.3223,57.3223,28314.0
2021-07-22 10:25:00,59.06,59.17,59.05,59.15,26146.0,57.3515,57.4583,57.3418,57.4389,26146.0
2021-07-22 10:30:00,59.15,59.24,59.13,59.21,85408.0,57.4389,57.5263,57.4194,57.4971,85408.0
2021-07-22 10:35:00,59.22,59.3,59.18,59.3,37334.0,57.5068,57.5845,57.468,57.5845,37334.0
2021-07-22 10:40:00,59.3,59.41,59.27,59.35,128070.0,57.5845,57.6913,57.5554,57.6331,128070.0
2021-07-22 10:45:00,59.35,59.37,59.27,59.32,65554.0,57.6331,57.6525,57.5554,57.6039,65554.0
2021-07-22 10:50:00,59.34,59.35,59.28,59.34,34630.0,57.6234,57.6331,57.5651,57.6234,34630.0
2021-07-22 10:55:00,59.35,59.36,59.28,59.28,239360.0,57.6331,57.6428,57.5651,57.5651,239360.0
2021-07-22 11:00:00,59.27,59.32,59.24,59.24,53880.0,57.5554,57.6039,57.5263,57.5263,53880.0
2021-07-22 11:05:00,59.24,59.24,59.13,59.22,51702.0,57.5263,57.5263,57.4194,57.5068,51702.0
2021-07-22 11:10:00,59.23,59.23,59.1,59.16,64772.0,57.5166,57.5166,57.3903,57.4486,64772.0
2021-07-22 11:15:00,59.17,59.21,59.09,59.19,41280.0,57.4583,57.4971,57.3806,57.4777,41280.0
2021-07-22 11:20:00,59.2,59.26,59.15,59.22,84344.0,57.4874,57.5457,57.4389,57.5068,84344.0
2021-07-22 11:25:00,59.23,59.23,59.02,59.13,109938.0,57.5166,57.5166,57.3126,57.4194,109938.0
2021-07-22 11:30:00,59.14,59.18,59.06,59.06,37356.0,57.4292,57.468,57.3515,57.3515,37356.0
2021-07-22 11:35:00,59.05,59.12,59.04,59.11,53962.0,57.3418,57.4097,57.332,57.4,53962.0
2021-07-22 11:40:00,59.1,59.1,58.96,58.96,79354.0,57.3903,57.3903,57.2544,57.2544,79354.0
2021-07-22 11:45:00,58.97,59.04,58.93,59.01,35792.0,57.2641,57.332,57.2252,57.3029,35792.0
2021-07-22 11:50:00,59.02,59.06,58.98,59.06,33110.0,57.3126,57.3515,57.2738,57.3515,33110.0
2021-07-22 11:55:00,59.07,59.1,59.04,59.05,55908.0,57.3612,57.3903,57.332,57.3418,55908.0
2021-07-22 12:00:00,59.07,59.1,58.9,58.91,29724.0,57.3612,57.3903,57.1961,57.2058,29724.0
2021-07-22 12:05:00,58.92,58.94,58.78,58.78,118728.0,57.2155,57.2349,57.0796,57.0796,118728.0
2021-07-22 12:10:00,58.79,58.83,58.74,58.83,72398.0,57.0893,57.1281,57.0407,57.1281,72398.0
2021-07-22 12:15:00,58.83,58.91,58.8,58.8,42902.0,57.1281,57.2058,57.099,57.099,42902.0
2021-07-22 12:20:00,58.8,58.82,58.73,58.76,32002.0,57.099,57.1184,57.031,57.0601,32002.0
2021-07-22 12:25:00,58.75,58.98,58.75,58.97,64088.0,57.0504,57.2738,57.0504,57.2641,64088.0
2021-07-22 12:30:00,58.94,58.97,58.91,58.96,24518.0,57.2349,57.2641,57.2058,57.2544,24518.0
2021-07-22 12:35:00,58.97,59.1,58.97,59.1,26286.0,57.2641,57.3903,57.2641,57.3903,26286.0
2021-07-22 12:40:00,59.09,59.1,59.04,59.09,62650.0,57.3806,57.3903,57.332,57.3806,62650.0
2021-07-22 12:45:00,59.08,59.09,58.97,58.97,19800.0,57.3709,57.3806,57.2641,57.2641,19800.0
2021-07-22 12:50:00,58.98,59.09,58.98,59.07,48644.0,57.2738,57.3806,57.2738,57.3612,48644.0
2021-07-22 12:55:00,59.08,59.19,59.07,59.17,35118.0,57.3709,57.4777,57.3612,57.4583,35118.0
2021-07-22 13:00:00,59.18,59.2,59.14,59.19,43038.0,57.468,57.4874,57.4292,57.4777,43038.0
2021-07-22 13:05:00,59.2,59.22,59.17,59.2,34410.0,57.4874,57.5068,57.4583,57.4874,34410.0
2021-07-22 13:10:00,59.19,59.29,59.19,59.27,71146.0,57.4777,57.5748,57.4777,57.5554,71146.0
2021-07-22 13:15:00,59.25,59.28,59.24,59.25,40672.0,57.536,57.5651,57.5263,57.536,40672.0
2021-07-22 13:20:00,59.25,59.29,59.21,59.28,98572.0,57.536,57.5748,57.4971,57.5651,98572.0
2021-07-22 13:25:00,59.29,59.29,59.23,59.27,23374.0,57.5748,57.5748,57.5166,57.5554,23374.0
2021-07-22 13:30:00,59.27,59.33,59.26,59.32,25872.0,57.5554,57.6137,57.5457,57.6039,25872.0
2021-07-22 13:35:00,59.32,59.33,59.3,59.31,58986.0,57.6039,57.6137,57.5845,57.5942,58986.0
2021-07-22 13:40:00,59.32,59.33,59.31,59.31,26392.0,57.6039,57.6137,57.5942,57.5942,26392.0
2021-07-22 13:45:00,59.31,59.32,59.26,59.32,23802.0,57.5942,57.6039,57.5457,57.6039,23802.0
2021-07-22 13:50:00,59.31,59.35,59.28,59.35,46270.0,57.5942,57.6331,57.5651,57.6331,46270.0
2021-07-22 13:55:00,59.35,59.35,59.31,59.35,45578.0,57.6331,57.6331,57.5942,57.6331,45578.0
2021-07-22 14:00:00,59.35,59.36,59.33,59.35,22098.0,57.6331,57.6428,57.6137,57.6331,22098.0
2021-07-22 14:05:00,59.36,59.42,59.34,59.34,160094.0,57.6428,57.7011,57.6234,57.6234,160094.0
2021-07-22 14:10:00,59.35,59.47,59.35,59.47,55676.0,57.6331,57.7496,57.6331,57.7496,55676.0
2021-07-22 14:15:00,59.47,59.5,59.43,59.43,47268.0,57.7496,57.7787,57.7108,57.7108,47268.0
2021-07-22 14:20:00,59.43,59.46,59.39,59.44,141376.0,57.7108,57.7399,57.6719,57.7205,141376.0
2021-07-22 14:25:00,59.45,59.45,59.43,59.44,20560.0,57.7302,57.7302,57.7108,57.7205,20560.0
2021-07-22 14:30:00,59.45,59.45,59.4,59.44,24560.0,57.7302,57.7302,57.6816,57.7205,24560.0
2021-07-22 14:35:00,59.42,59.46,59.41,59.43,20582.0,57.7011,57.7399,57.6913,57.7108,20582.0
2021-07-22 14:40:00,59.46,59.46,59.39,59.43,44846.0,57.7399,57.7399,57.6719,57.7108,44846.0
2021-07-22 14:45:00,59.44,59.52,59.44,59.46,64112.0,57.7205,57.7982,57.7205,57.7399,64112.0
2021-07-22 14:50:00,59.47,59.49,59.42,59.46,62652.0,57.7496,57.769,57.7011,57.7399,62652.0
2021-07-22 14:55:00,59.44,59.56,59.44,59.54,78726.0,57.7205,57.837,57.7205,57.8176,78726.0
2021-07-22 15:00:00,59.54,59.55,59.49,59.52,56358.0,57.8176,57.8273,57.769,57.7982,56358.0
2021-07-22 15:05:00,59.51,59.52,59.45,59.46,23980.0,57.7885,57.7982,57.7302,57.7399,23980.0
2021-07-22 15:10:00,59.45,59.47,59.42,59.46,20374.0,57.7302,57.7496,57.7011,57.7399,20374.0
2021-07-22 15:15:00,59.45,59.49,59.43,59.48,31498.0,57.7302,57.769,57.7108,57.7593,31498.0
2021-07-22 15:20:00,59.47,59.51,59.44,59.45,39576.0,57.7496,57.7885,57.7205,57.7302,39576.0
2021-07-22 15:25:00,59.45,59.51,59.45,59.48,22434.0,57.7302,57.7885,57.7302,57.7593,22434.0
2021-07-22 15:30:00,59.47,59.47,59.34,59.41,79522.0,57.7496,57.7496,57.6234,57.6913,79522.0
2021-07-22 15:35:00,59.39,59.41,59.33,59.37,41710.0,57.6719,57.6913,57.6137,57.6525,41710.0
2021-07-22 15:40:00,59.36,59.39,59.31,59.38,72238.0,57.6428,57.6719,57.5942,57.6622,72238.0
2021-07-22 15:45:00,59.4,59.47,59.38,59.42,74528.0,57.6816,57.7496,57.6622,57.7011,74528.0
2021-07-22 15:50:00,59.42,59.45,59.38,59.45,87398.0,57.7011,57.7302,57.6622,57.7302,87398.0
2021-07-22 15:55:00,59.44,59.48,59.4,59.47,250520.0,57.7205,57.7593,57.6816,57.7496,250520.0
2021-07-23 09:30:00,60.28,60.35,60.17,60.27,222024.0,58.5362,58.6042,58.4294,58.5265,222024.0
2021-07-23 09:35:00,60.28,60.31,60.11,60.13,106740.0,58.5362,58.5653,58.3711,58.3905,106740.0
2021-07-23 09:40:00,60.14,60.2,60.09,60.2,118690.0,58.4002,58.4585,58.3517,58.4585,118690.0
2021-07-23 09:45:00,60.18,60.35,60.17,60.29,98024.0,58.4391,58.6042,58.4294,58.5459,98024.0
2021-07-23 09:50:00,60.27,60.27,60.13,60.13,73356.0,58.5265,58.5265,58.3905,58.3905,73356.0
2021-07-23 09:55:00,60.15,60.18,59.99,60.07,99678.0,58.4099,58.4391,58.2546,58.3323,99678.0
2021-07-23 10:00:00,60.08,60.2,60.07,60.18,49162.0,58.342,58.4585,58.3323,58.4391,49162.0
2021-07-23 10:05:00,60.16,60.24,60.16,60.21,47232.0,58.4196,58.4973,58.4196,58.4682,47232.0
2021-07-23 10:10:00,60.24,60.27,60.17,60.22,31666.0,58.4973,58.5265,58.4294,58.4779,31666.0
2021-07-23 10:15:00,60.25,60.32,60.22,60.24,113278.0,58.507,58.575,58.4779,58.4973,113278.0
2021-07-23 10:20:00,60.24,60.27,60.19,60.23,39684.0,58.4973,58.5265,58.4488,58.4876,39684.0
2021-07-23 10:25:00,60.24,60.32,60.22,60.32,35854.0,58.4973,58.575,58.4779,58.575,35854.0
2021-07-23 10:30:00,60.32,60.35,60.25,60.3,31742.0,58.575,58.6042,58.507,58.5556,31742.0
2021-07-23 10:35:00,60.31,60.52,60.3,60.42,149914.0,58.5653,58.7692,58.5556,58.6721,149914.0
2021-07-23 10:40:00,60.41,60.51,60.41,60.48,86092.0,58.6624,58.7595,58.6624,58.7304,86092.0
2021-07-23 10:45:00,60.48,60.52,60.43,60.52,60188.0,58.7304,58.7692,58.6818,58.7692,60188.0
2021-07-23 10:50:00,60.51,60.65,60.49,60.62,110520.0,58.7595,58.8955,58.7401,58.8663,110520.0
2021-07-23 10:55:00,60.63,60.65,60.6,60.62,44640.0,58.8761,58.8955,58.8469,58.8663,44640.0
2021-07-23 11:00:00,60.62,60.76,60.61,60.76,169824.0,58.8663,59.0023,58.8566,59.0023,169824.0
2021-07-23 11:05:00,60.76,60.77,60.73,60.76,50174.0,59.0023,59.012,58.9732,59.0023,50174.0
2021-07-23 11:10:00,60.75,60.76,60.69,60.73,37196.0,58.9926,59.0023,58.9343,58.9732,37196.0
2021-07-23 11:15:00,60.74,60.86,60.73,60.83,82698.0,58.9829,59.0994,58.9732,59.0703,82698.0
2021-07-23 11:20:00,60.85,60.91,60.84,60.91,70066.0,59.0897,59.148,59.08,59.148,70066.0
2021-07-23 11:25:00,60.91,61.02,60.91,61.0,117500.0,59.148,59.2548,59.148,59.2353,117500.0
2021-07-23 11:30:00,61.0,61.12,60.93,60.93,193492.0,59.2353,59.3519,59.1674,59.1674,193492.0
2021-07-23 11:35:00,60.94,61.02,60.94,60.97,78022.0,59.1771,59.2548,59.1771,59.2062,78022.0
2021-07-23 11:40:00,60.98,60.99,60.87,60.87,58432.0,59.2159,59.2256,59.1091,59.1091,58432.0
2021-07-23 11:45:00,60.88,60.98,60.85,60.97,57764.0,59.1188,59.2159,59.0897,59.2062,57764.0
2021-07-23 11:50:00,60.96,60.98,60.88,60.89,41816.0,59.1965,59.2159,59.1188,59.1285,41816.0
2021-07-23 11:55:00,60.88,60.93,60.8,60.8,44110.0,59.1188,59.1674,59.0411,59.0411,44110.0
2021-07-23 12:00:00,60.8,60.88,60.8,60.84,37236.0,59.0411,59.1188,59.0411,59.08,37236.0
2021-07-23 12:05:00,60.83,60.84,60.79,60.82,76488.0,59.0703,59.08,59.0314,59.0606,76488.0
2021-07-23 12:10:00,60.8,60.94,60.8,60.91,47792.0,59.0411,59.1771,59.0411,59.148,47792.0
2021-07-23 12:15:00,60.93,60.95,60.91,60.94,30052.0,59.1674,59.1868,59.148,59.1771,30052.0
2021-07-23 12:20:00,60.96,61.0,60.94,60.97,26006.0,59.1965,59.2353,59.1771,59.2062,26006.0
2021-07-23 12:25:00,60.97,60.98,60.88,60.92,18902.0,59.2062,59.2159,59.1188,59.1577,18902.0
2021-07-23 12:30:00,60.93,60.97,60.88,60.92,25366.0,59.1674,59.2062,59.1188,59.1577,25366.0
2021-07-23 12:35:00,60.93,60.94,60.88,60.94,13568.0,59.1674,59.1771,59.1188,59.1771,13568.0
2021-07-23 12:40:00,60.93,61.0,60.93,61.0,63022.0,59.1674,59.2353,59.1674,59.2353,63022.0
2021-07-23 12:45:00,61.0,61.02,60.97,61.02,33964.0,59.2353,59.2548,59.2062,59.2548,33964.0
2021-07-23 12:50:00,60.99,61.0,60.96,60.97,10786.0,59.2256,59.2353,59.1965,59.2062,10786.0
2021-07-23 12:55:00,60.96,61.06,60.96,61.05,25532.0,59.1965,59.2936,59.1965,59.2839,25532.0
2021-07-23 13:00:00,61.06,61.09,61.05,61.08,17186.0,59.2936,59.3227,59.2839,59.313,17186.0
2021-07-23 13:05:00,61.1,61.2,61.1,61.17,67568.0,59.3325,59.4296,59.3325,59.4004,67568.0
2021-07-23 13:10:00,61.18,61.25,61.18,61.24,29650.0,59.4101,59.4781,59.4101,59.4684,29650.0
2021-07-23 13:15:00,61.24,61.29,61.21,61.27,53648.0,59.4684,59.517,59.4393,59.4975,53648.0
2021-07-23 13:20:00,61.27,61.3,61.24,61.27,49986.0,59.4975,59.5267,59.4684,59.4975,49986.0
2021-07-23 13:25:00,61.28,61.33,61.24,61.24,60094.0,59.5072,59.5558,59.4684,59.4684,60094.0
2021-07-23 13:30:00,61.24,61.26,61.18,61.19,68592.0,59.4684,59.4878,59.4101,59.4199,68592.0
2021-07-23 13:35:00,61.19,61.2,61.12,61.2,48322.0,59.4199,59.4296,59.3519,59.4296,48322.0
2021-07-23 13:40:00,61.2,61.24,61.16,61.24,14376.0,59.4296,59.4684,59.3907,59.4684,14376.0
2021-07-23 13:45:00,61.24,61.3,61.21,61.29,42782.0,59.4684,59.5267,59.4393,59.517,42782.0
2021-07-23 13:50:00,61.3,61.31,61.2,61.23,27092.0,59.5267,59.5364,59.4296,59.4587,27092.0
2021-07-23 13:55:00,61.24,61.28,61.23,61.23,19030.0,59.4684,59.5072,59.4587,59.4587,19030.0
2021-07-23 14:00:00,61.22,61.23,61.16,61.19,35000.0,59.449,59.4587,59.3907,59.4199,35000.0
2021-07-23 14:05:00,61.19,61.26,61.15,61.25,50966.0,59.4199,59.4878,59.381,59.4781,50966.0
2021-07-23 14:10:00,61.26,61.31,61.22,61.25,25574.0,59.4878,59.5364,59.449,59.4781,25574.0
2021-07-23 14:15:00,61.24,61.26,61.21,61.24,10954.0,59.4684,59.4878,59.4393,59.4684,10954.0
2021-07-23 14:20:00,61.22,61.24,61.21,61.21,13012.0,59.449,59.4684,59.4393,59.4393,13012.0
2021-07-23 14:25:00,61.22,61.22,61.19,61.21,78944.0,59.449,59.449,59.4199,59.4393,78944.0
2021-07-23 14:30:00,61.21,61.22,61.15,61.17,38734.0,59.4393,59.449,59.381,59.4004,38734.0
2021-07-23 14:35:00,61.17,61.24,61.13,61.24,31142.0,59.4004,59.4684,59.3616,59.4684,31142.0
2021-07-23 14:40:00,61.24,61.24,61.17,61.2,67696.0,59.4684,59.4684,59.4004,59.4296,67696.0
2021-07-23 14:45:00,61.2,61.21,61.16,61.18,25534.0,59.4296,59.4393,59.3907,59.4101,25534.0
2021-07-23 14:50:00,61.19,61.21,61.15,61.17,30306.0,59.4199,59.4393,59.381,59.4004,30306.0
2021-07-23 14:55:00,61.17,61.21,61.15,61.2,30390.0,59.4004,59.4393,59.381,59.4296,30390.0
2021-07-23 15:00:00,61.21,61.22,61.13,61.13,56782.0,59.4393,59.449,59.3616,59.3616,56782.0
2021-07-23 15:05:00,61.14,61.15,61.08,61.11,90632.0,59.3713,59.381,59.313,59.3422,90632.0
2021-07-23 15:10:00,61.13,61.14,60.97,60.99,55062.0,59.3616,59.3713,59.2062,59.2256,55062.0
2021-07-23 15:15:00,60.99,61.09,60.98,61.09,26628.0,59.2256,59.3227,59.2159,59.3227,26628.0
2021-07-23 15:20:00,61.1,61.13,61.02,61.07,38238.0,59.3325,59.3616,59.2548,59.3033,38238.0
2021-07-23 15:25:00,61.07,61.15,61.03,61.15,21348.0,59.3033,59.381,59.2645,59.381,21348.0
2021-07-23 15:30:00,61.15,61.26,61.15,61.26,70780.0,59.381,59.4878,59.381,59.4878,70780.0
2021-07-23 15:35:00,61.25,61.41,61.24,61.4,66816.0,59.4781,59.6335,59.4684,59.6238,66816.0
2021-07-23 15:40:00,61.39,61.41,61.33,61.33,97524.0,59.6141,59.6335,59.5558,59.5558,97524.0
2021-07-23 15:45:00,61.33,61.37,61.32,61.35,79920.0,59.5558,59.5946,59.5461,59.5752,79920.0
2021-07-23 15:50:00,61.37,61.44,61.3,61.33,111032.0,59.5946,59.6626,59.5267,59.5558,111032.0
2021-07-23 15:55:00,61.33,61.33,61.2,61.27,278506.0,59.5558,59.5558,59.4296,59.4975,278506.0
2021-07-26 09:30:00,61.04,61.31,61.01,61.28,243776.0,59.2742,59.5364,59.2451,59.5072,243776.0
2021-07-26 09:35:00,61.25,61.41,61.25,61.37,248736.0,59.4781,59.6335,59.4781,59.5946,248736.0
2021-07-26 09:40:00,61.35,61.37,61.1,61.17,165834.0,59.5752,59.5946,59.3325,59.4004,165834.0
2021-07-26 09:45:00,61.2,61.3,61.19,61.23,134438.0,59.4296,59.5267,59.4199,59.4587,134438.0
2021-07-26 09:50:00,61.23,61.34,61.19,61.32,92278.0,59.4587,59.5655,59.4199,59.5461,92278.0
2021-07-26 09:55:00,61.32,61.33,61.26,61.31,99976.0,59.5461,59.5558,59.4878,59.5364,99976.0
2021-07-26 10:00:00,61.31,61.34,61.28,61.32,73670.0,59.5364,59.5655,59.5072,59.5461,73670.0
2021-07-26 10:05:00,61.3,61.34,61.24,61.28,129508.0,59.5267,59.5655,59.4684,59.5072,129508.0
2021-07-26 10:10:00,61.3,61.31,61.09,61.1,164912.0,59.5267,59.5364,59.3227,59.3325,164912.0
2021-07-26 10:15:00,61.1,61.19,61.09,61.15,49242.0,59.3325,59.4199,59.3227,59.381,49242.0
2021-07-26 10:20:00,61.15,61.17,61.09,61.15,18932.0,59.381,59.4004,59.3227,59.381,18932.0
2021-07-26 10:25:00,61.16,61.19,61.06,61.09,42426.0,59.3907,59.4199,59.2936,59.3227,42426.0
2021-07-26 10:30:00,61.08,61.14,61.06,61.13,32884.0,59.313,59.3713,59.2936,59.3616,32884.0
2021-07-26 10:35:00,61.13,61.19,61.1,61.19,25330.0,59.3616,59.4199,59.3325,59.4199,25330.0
2021-07-26 10:40:00,61.19,61.21,61.03,61.03,95586.0,59.4199,59.4393,59.2645,59.2645,95586.0
2021-07-26 10:45:00,61.02,61.15,60.99,61.15,39964.0,59.2548,59.381,59.2256,59.381,39964.0
2021-07-26 10:50:00,61.13,61.19,61.1,61.17,28942.0,59.3616,59.4199,59.3325,59.4004,28942.0
2021-07-26 10:55:00,61.15,61.28,61.13,61.19,65896.0,59.381,59.5072,59.3616,59.4199,65896.0
2021-07-26 11:00:00,61.17,61.22,61.07,61.16,33080.0,59.4004,59.449,59.3033,59.3907,33080.0
2021-07-26 11:05:00,61.18,61.25,61.18,61.23,16222.0,59.4101,59.4781,59.4101,59.4587,16222.0
2021-07-26 11:10:00,61.24,61.31,61.24,61.27,80876.0,59.4684,59.5364,59.4684,59.4975,80876.0
2021-07-26 11:15:00,61.29,61.38,61.28,61.37,67238.0,59.517,59.6044,59.5072,59.5946,67238.0
2021-07-26 11:20:00,61.35,61.4,61.34,61.4,38480.0,59.5752,59.6238,59.5655,59.6238,38480.0
2021-07-26 11:25:00,61.39,61.52,61.38,61.49,121772.0,59.6141,59.7403,59.6044,59.7112,121772.0
2021-07-26 11:30:00,61.49,61.55,61.47,61.54,91508.0,59.7112,59.7694,59.6918,59.7597,91508.0
2021-07-26 11:35:00,61.55,61.63,61.54,61.58,89948.0,59.7694,59.8471,59.7597,59.7986,89948.0
2021-07-26 11:40:00,61.58,61.6,61.52,61.52,50278.0,59.7986,59.818,59.7403,59.7403,50278.0
2021-07-26 11:45:00,61.54,61.59,61.52,61.55,44080.0,59.7597,59.8083,59.7403,59.7694,44080.0
2021-07-26 11:50:00,61.55,61.57,61.52,61.55,17436.0,59.7694,59.7889,59.7403,59.7694,17436.0
2021-07-26 11:55:00,61.57,61.63,61.56,61.62,55120.0,59.7889,59.8471,59.7791,59.8374,55120.0
2021-07-26 12:00:00,61.6,61.66,61.55,61.58,85298.0,59.818,59.8763,59.7694,59.7986,85298.0
2021-07-26 12:05:00,61.58,61.59,61.53,61.55,37708.0,59.7986,59.8083,59.75,59.7694,37708.0
2021-07-26 12:10:00,61.52,61.52,61.47,61.5,55388.0,59.7403,59.7403,59.6918,59.7209,55388.0
2021-07-26 12:15:00,61.52,61.52,61.46,61.51,37666.0,59.7403,59.7403,59.682,59.7306,37666.0
2021-07-26 12:20:00,61.5,61.52,61.47,61.47,27224.0,59.7209,59.7403,59.6918,59.6918,27224.0
2021-07-26 12:25:00,61.47,61.52,61.47,61.48,16060.0,59.6918,59.7403,59.6918,59.7015,16060.0
2021-07-26 12:30:00,61.46,61.48,61.38,61.39,72618.0,59.682,59.7015,59.6044,59.6141,72618.0
2021-07-26 12:35:00,61.38,61.44,61.36,61.36,50302.0,59.6044,59.6626,59.5849,59.5849,50302.0
2021-07-26 12:40:00,61.36,61.36,61.3,61.33,35438.0,59.5849,59.5849,59.5267,59.5558,35438.0
2021-07-26 12:45:00,61.34,61.38,61.33,61.36,16318.0,59.5655,59.6044,59.5558,59.5849,16318.0
2021-07-26 12:50:00,61.35,61.4,61.34,61.38,21580.0,59.5752,59.6238,59.5655,59.6044,21580.0
2021-07-26 12:55:00,61.38,61.39,61.35,61.39,39346.0,59.6044,59.6141,59.5752,59.6141,39346.0
2021-07-26 13:00:00,61.39,61.44,61.39,61.44,23406.0,59.6141,59.6626,59.6141,59.6626,23406.0
2021-07-26 13:05:00,61.45,61.51,61.41,61.51,41114.0,59.6723,59.7306,59.6335,59.7306,41114.0
2021-07-26 13:10:00,61.51,61.52,61.44,61.51,19880.0,59.7306,59.7403,59.6626,59.7306,19880.0
2021-07-26 13:15:00,61.51,61.56,61.49,61.56,13644.0,59.7306,59.7791,59.7112,59.7791,13644.0
2021-07-26 13:20:00,61.56,61.6,61.5,61.5,28246.0,59.7791,59.818,59.7209,59.7209,28246.0
2021-07-26 13:25:00,61.52,61.54,61.49,61.52,24272.0,59.7403,59.7597,59.7112,59.7403,24272.0
2021-07-26 13:30:00,61.52,61.52,61.43,61.43,12448.0,59.7403,59.7403,59.6529,59.6529,12448.0
2021-07-26 13:35:00,61.43,61.44,61.4,61.43,30288.0,59.6529,59.6626,59.6238,59.6529,30288.0
2021-07-26 13:40:00,61.44,61.47,61.43,61.46,13992.0,59.6626,59.6918,59.6529,59.682,13992.0
2021-07-26 13:45:00,61.46,61.46,61.41,61.43,15410.0,59.682,59.682,59.6335,59.6529,15410.0
2021-07-26 13:50:00,61.44,61.45,61.41,61.44,16596.0,59.6626,59.6723,59.6335,59.6626,16596.0
2021-07-26 13:55:00,61.45,61.47,61.44,61.46,9146.0,59.6723,59.6918,59.6626,59.682,9146.0
2021-07-26 14:00:00,61.45,61.51,61.44,61.47,43000.0,59.6723,59.7306,59.6626,59.6918,43000.0
2021-07-26 14:05:00,61.48,61.52,61.48,61.52,11402.0,59.7015,59.7403,59.7015,59.7403,11402.0
2021-07-26 14:10:00,61.53,61.54,61.47,61.47,19330.0,59.75,59.7597,59.6918,59.6918,19330.0
2021-07-26 14:15:00,61.44,61.49,61.38,61.49,37902.0,59.6626,59.7112,59.6044,59.7112,37902.0
2021-07-26 14:20:00,61.48,61.48,61.44,61.46,10300.0,59.7015,59.7015,59.6626,59.682,10300.0
2021-07-26 14:25:00,61.47,61.49,61.41,61.49,48404.0,59.6918,59.7112,59.6335,59.7112,48404.0
2021-07-26 14:30:00,61.52,61.56,61.5,61.55,44650.0,59.7403,59.7791,59.7209,59.7694,44650.0
2021-07-26 14:35:00,61.54,61.55,61.51,61.52,57440.0,59.7597,59.7694,59.7306,59.7403,57440.0
2021-07-26 14:40:00,61.54,61.55,61.49,61.49,9014.0,59.7597,59.7694,59.7112,59.7112,9014.0
2021-07-26 14:45:00,61.52,61.56,61.52,61.56,20772.0,59.7403,59.7791,59.7403,59.7791,20772.0
2021-07-26 14:50:00,61.56,61.57,61.54,61.55,46232.0,59.7791,59.7889,59.7597,59.7694,46232.0
2021-07-26 14:55:00,61.55,61.59,61.55,61.57,41068.0,59.7694,59.8083,59.7694,59.7889,41068.0
2021-07-26 15:00:00,61.57,61.6,61.55,61.59,88698.0,59.7889,59.818,59.7694,59.8083,88698.0
2021-07-26 15:05:00,61.59,61.6,61.57,61.59,37636.0,59.8083,59.818,59.7889,59.8083,37636.0
2021-07-26 15:10:00,61.59,61.62,61.56,61.6,44998.0,59.8083,59.8374,59.7791,59.818,44998.0
2021-07-26 15:15:00,61.6,61.64,61.57,61.59,31306.0,59.818,59.8568,59.7889,59.8083,31306.0
2021-07-26 15:20:00,61.6,61.66,61.6,61.65,47196.0,59.818,59.8763,59.818,59.8665,47196.0
2021-07-26 15:25:00,61.65,61.67,61.63,61.66,15116.0,59.8665,59.886,59.8471,59.8763,15116.0
2021-07-26 15:30:00,61.67,61.68,61.62,61.64,59878.0,59.886,59.8957,59.8374,59.8568,59878.0
2021-07-26 15:35:00,61.63,61.65,61.58,61.6,33398.0,59.8471,59.8665,59.7986,59.818,33398.0
2021-07-26 15:40:00,61.6,61.63,61.56,61.57,32566.0,59.818,59.8471,59.7791,59.7889,32566.0
2021-07-26 15:45:00,61.57,61.57,61.51,61.52,45324.0,59.7889,59.7889,59.7306,59.7403,45324.0
2021-07-26 15:50:00,61.52,61.7,61.52,61.68,137586.0,59.7403,59.9151,59.7403,59.8957,137586.0
2021-07-26 15:55:00,61.67,61.73,61.63,61.73,135586.0,59.886,59.9442,59.8471,59.9442,135586.0
2021-07-27 09:30:00,61.27,61.27,60.8,60.94,230682.0,59.4975,59.4975,59.0411,59.1771,230682.0
2021-07-27 09:35:00,60.97,61.04,60.79,60.81,187962.0,59.2062,59.2742,59.0314,59.0508,187962.0
2021-07-27 09:40:00,60.79,60.88,60.7,60.71,140640.0,59.0314,59.1188,58.944,58.9537,140640.0
2021-07-27 09:45:00,60.73,61.01,60.73,60.96,136298.0,58.9732,59.2451,58.9732,59.1965,136298.0
2021-07-27 09:50:00,60.97,61.09,60.95,61.08,95494.0,59.2062,59.3227,59.1868,59.313,95494.0
2021-07-27 09:55:00,61.07,61.08,60.92,60.99,136368.0,59.3033,59.313,59.1577,59.2256,136368.0
2021-07-27 10:00:00,60.99,61.16,60.94,61.02,213162.0,59.2256,59.3907,59.1771,59.2548,213162.0
2021-07-27 10:05:00,61.01,61.05,60.82,60.94,198912.0,59.2451,59.2839,59.0606,59.1771,198912.0
2021-07-27 10:10:00,60.91,60.92,60.54,60.58,236366.0,59.148,59.1577,58.7887,58.8275,236366.0
2021-07-27 10:15:00,60.58,60.67,60.49,60.67,173708.0,58.8275,58.9149,58.7401,58.9149,173708.0
2021-07-27 10:20:00,60.66,60.9,60.61,60.84,97868.0,58.9052,59.1382,58.8566,59.08,97868.0
2021-07-27 10:25:00,60.84,60.95,60.79,60.93,70898.0,59.08,59.1868,59.0314,59.1674,70898.0
2021-07-27 10:30:00,60.93,60.94,60.58,60.63,64806.0,59.1674,59.1771,58.8275,58.8761,64806.0
2021-07-27 10:35:00,60.62,60.77,60.52,60.63,79530.0,58.8663,59.012,58.7692,58.8761,79530.0
2021-07-27 10:40:00,60.62,60.72,60.57,60.59,58696.0,58.8663,58.9634,58.8178,58.8372,58696.0
2021-07-27 10:45:00,60.58,60.67,60.5,60.6,112140.0,58.8275,58.9149,58.7498,58.8469,112140.0
2021-07-27 10:50:00,60.6,60.62,60.44,60.5,135876.0,58.8469,58.8663,58.6915,58.7498,135876.0
2021-07-27 10:55:00,60.56,60.85,60.56,60.69,91686.0,58.8081,59.0897,58.8081,58.9343,91686.0
2021-07-27 11:00:00,60.69,60.91,60.62,60.84,104554.0,58.9343,59.148,58.8663,59.08,104554.0
2021-07-27 11:05:00,60.82,60.83,60.6,60.64,29754.0,59.0606,59.0703,58.8469,58.8858,29754.0
2021-07-27 11:10:00,60.63,60.78,60.63,60.69,46350.0,58.8761,59.0217,58.8761,58.9343,46350.0
2021-07-27 11:15:00,60.68,60.68,60.34,60.34,137182.0,58.9246,58.9246,58.5944,58.5944,137182.0
2021-07-27 11:20:00,60.35,60.46,60.27,60.33,63430.0,58.6042,58.711,58.5265,58.5847,63430.0
2021-07-27 11:25:00,60.32,60.36,60.19,60.36,144558.0,58.575,58.6139,58.4488,58.6139,144558.0
2021-07-27 11:30:00,60.34,60.34,60.06,60.1,148068.0,58.5944,58.5944,58.3225,58.3614,148068.0
2021-07-27 11:35:00,60.11,60.17,59.99,60.06,116438.0,58.3711,58.4294,58.2546,58.3225,116438.0
2021-07-27 11:40:00,60.06,60.27,59.95,60.19,100016.0,58.3225,58.5265,58.2157,58.4488,100016.0
2021-07-27 11:45:00,60.19,60.29,60.17,60.26,74050.0,58.4488,58.5459,58.4294,58.5168,74050.0
2021-07-27 11:50:00,60.22,60.41,60.22,60.39,131904.0,58.4779,58.6624,58.4779,58.643,131904.0
2021-07-27 11:55:00,60.39,60.4,60.24,60.32,36716.0,58.643,58.6527,58.4973,58.575,36716.0
2021-07-27 12:00:00,60.29,60.29,59.99,60.05,75832.0,58.5459,58.5459,58.2546,58.3128,75832.0
2021-07-27 12:05:00,60.02,60.07,59.84,60.02,111300.0,58.2837,58.3323,58.1089,58.2837,111300.0
2021-07-27 12:10:00,60.03,60.03,59.83,59.84,62888.0,58.2934,58.2934,58.0992,58.1089,62888.0
2021-07-27 12:15:00,59.83,60.02,59.79,59.98,80378.0,58.0992,58.2837,58.0604,58.2449,80378.0
2021-07-27 12:20:00,59.95,60.11,59.94,59.99,68812.0,58.2157,58.3711,58.206,58.2546,68812.0
2021-07-27 12:25:00,60.02,60.13,59.93,60.13,57618.0,58.2837,58.3905,58.1963,58.3905,57618.0
2021-07-27 12:30:00,60.12,60.16,59.94,59.95,49618.0,58.3808,58.4196,58.206,58.2157,49618.0
2021-07-27 12:35:00,60.02,60.11,59.99,60.08,22930.0,58.2837,58.3711,58.2546,58.342,22930.0
2021-07-27 12:40:00,60.07,60.19,59.99,60.18,59390.0,58.3323,58.4488,58.2546,58.4391,59390.0
2021-07-27 12:45:00,60.17,60.2,60.06,60.08,37918.0,58.4294,58.4585,58.3225,58.342,37918.0
2021-07-27 12:50:00,60.05,60.18,59.98,59.98,60574.0,58.3128,58.4391,58.2449,58.2449,60574.0
2021-07-27 12:55:00,59.99,60.05,59.93,59.97,30688.0,58.2546,58.3128,58.1963,58.2351,30688.0
2021-07-27 13:00:00,59.97,60.07,59.94,59.94,26834.0,58.2351,58.3323,58.206,58.206,26834.0
2021-07-27 13:05:00,59.96,60.13,59.91,60.09,33176.0,58.2254,58.3905,58.1769,58.3517,33176.0
2021-07-27 13:10:00,60.06,60.09,59.88,59.91,39886.0,58.3225,58.3517,58.1477,58.1769,39886.0
2021-07-27 13:15:00,59.9,59.99,59.79,59.84,84450.0,58.1672,58.2546,58.0604,58.1089,84450.0
2021-07-27 13:20:00,59.85,59.85,59.68,59.7,163372.0,58.1186,58.1186,57.9535,57.973,163372.0
2021-07-27 13:25:00,59.7,59.76,59.63,59.75,53406.0,57.973,58.0312,57.905,58.0215,53406.0
2021-07-27 13:30:00,59.76,59.77,59.63,59.74,43636.0,58.0312,58.0409,57.905,58.0118,43636.0
2021-07-27 13:35:00,59.73,59.95,59.73,59.94,162182.0,58.0021,58.2157,58.0021,58.206,162182.0
2021-07-27 13:40:00,59.93,59.93,59.84,59.89,38306.0,58.1963,58.1963,58.1089,58.1575,38306.0
2021-07-27 13:45:00,59.89,60.01,59.85,59.99,53494.0,58.1575,58.274,58.1186,58.2546,53494.0
2021-07-27 13:50:00,59.99,59.99,59.88,59.91,26312.0,58.2546,58.2546,58.1477,58.1769,26312.0
2021-07-27 13:55:00,59.9,59.91,59.76,59.76,40492.0,58.1672,58.1769,58.0312,58.0312,40492.0
2021-07-27 14:00:00,59.76,59.92,59.74,59.88,32146.0,58.0312,58.1866,58.0118,58.1477,32146.0
2021-07-27 14:05:00,59.88,59.96,59.85,59.96,41434.0,58.1477,58.2254,58.1186,58.2254,41434.0
2021-07-27 14:10:00,59.98,60.1,59.95,60.1,52294.0,58.2449,58.3614,58.2157,58.3614,52294.0
2021-07-27 14:15:00,60.11,60.26,60.11,60.23,87614.0,58.3711,58.5168,58.3711,58.4876,87614.0
2021-07-27 14:20:00,60.24,60.35,60.24,60.33,37774.0,58.4973,58.6042,58.4973,58.5847,37774.0
2021-07-27 14:25:00,60.34,60.35,60.24,60.27,34542.0,58.5944,58.6042,58.4973,58.5265,34542.0
2021-07-27 14:30:00,60.27,60.32,60.24,60.26,29504.0,58.5265,58.575,58.4973,58.5168,29504.0
2021-07-27 14:35:00,60.27,60.33,60.26,60.27,20272.0,58.5265,58.5847,58.5168,58.5265,20272.0
2021-07-27 14:40:00,60.27,60.3,60.22,60.26,22430.0,58.5265,58.5556,58.4779,58.5168,22430.0
2021-07-27 14:45:00,60.27,60.44,60.27,60.42,68268.0,58.5265,58.6915,58.5265,58.6721,68268.0
2021-07-27 14:50:00,60.4,60.44,60.3,60.33,37036.0,58.6527,58.6915,58.5556,58.5847,37036.0
2021-07-27 14:55:00,60.32,60.49,60.32,60.48,57010.0,58.575,58.7401,58.575,58.7304,57010.0
2021-07-27 15:00:00,60.49,60.63,60.49,60.56,159098.0,58.7401,58.8761,58.7401,58.8081,159098.0
2021-07-27 15:05:00,60.56,60.63,60.52,60.63,71760.0,58.8081,58.8761,58.7692,58.8761,71760.0
2021-07-27 15:10:00,60.63,60.63,60.43,60.46,69200.0,58.8761,58.8761,58.6818,58.711,69200.0
2021-07-27 15:15:00,60.46,60.52,60.42,60.46,41832.0,58.711,58.7692,58.6721,58.711,41832.0
2021-07-27 15:20:00,60.49,60.49,60.44,60.47,40884.0,58.7401,58.7401,58.6915,58.7207,40884.0
2021-07-27 15:25:00,60.48,60.52,60.46,60.48,25806.0,58.7304,58.7692,58.711,58.7304,25806.0
2021-07-27 15:30:00,60.48,60.52,60.4,60.43,60012.0,58.7304,58.7692,58.6527,58.6818,60012.0
2021-07-27 15:35:00,60.42,60.46,60.35,60.43,86358.0,58.6721,58.711,58.6042,58.6818,86358.0
2021-07-27 15:40:00,60.41,60.52,60.35,60.52,97174.0,58.6624,58.7692,58.6042,58.7692,97174.0
2021-07-27 15:45:00,60.51,60.6,60.46,60.52,165512.0,58.7595,58.8469,58.711,58.7692,165512.0
2021-07-27 15:50:00,60.55,60.74,60.55,60.66,214526.0,58.7984,58.9829,58.7984,58.9052,214526.0
2021-07-27 15:55:00,60.67,60.92,60.66,60.92,271250.0,58.9149,59.1577,58.9052,59.1577,271250.0
2021-07-28 09:30:00,61.18,61.23,60.97,61.02,279800.0,59.4101,59.4587,59.2062,59.2548,279800.0
2021-07-28 09:35:00,61.01,61.02,60.64,60.71,199308.0,59.2451,59.2548,58.8858,58.9537,199308.0
2021-07-28 09:40:00,60.72,60.72,60.54,60.6,211620.0,58.9634,58.9634,58.7887,58.8469,211620.0
2021-07-28 09:45:00,60.59,60.64,60.51,60.54,72362.0,58.8372,58.8858,58.7595,58.7887,72362.0
2021-07-28 09:50:00,60.55,60.71,60.54,60.6,175688.0,58.7984,58.9537,58.7887,58.8469,175688.0
2021-07-28 09:55:00,60.58,60.76,60.58,60.71,74492.0,58.8275,59.0023,58.8275,58.9537,74492.0
2021-07-28 10:00:00,60.72,60.8,60.67,60.67,255538.0,58.9634,59.0411,58.9149,58.9149,255538.0
2021-07-28 10:05:00,60.67,60.75,60.63,60.68,147164.0,58.9149,58.9926,58.8761,58.9246,147164.0
2021-07-28 10:10:00,60.69,60.72,60.54,60.58,85058.0,58.9343,58.9634,58.7887,58.8275,85058.0
2021-07-28 10:15:00,60.6,60.85,60.59,60.84,214098.0,58.8469,59.0897,58.8372,59.08,214098.0
2021-07-28 10:20:00,60.85,60.9,60.79,60.88,113240.0,59.0897,59.1382,59.0314,59.1188,113240.0
2021-07-28 10:25:00,60.87,61.02,60.84,60.93,158800.0,59.1091,59.2548,59.08,59.1674,158800.0
2021-07-28 10:30:00,60.95,61.12,60.94,61.1,101236.0,59.1868,59.3519,59.1771,59.3325,101236.0
2021-07-28 10:35:00,61.1,61.1,60.97,60.99,60052.0,59.3325,59.3325,59.2062,59.2256,60052.0
2021-07-28 10:40:00,60.97,60.98,60.63,60.68,132620.0,59.2062,59.2159,58.8761,58.9246,132620.0
2021-07-28 10:45:00,60.66,60.88,60.66,60.88,96966.0,58.9052,59.1188,58.9052,59.1188,96966.0
2021-07-28 10:50:00,60.88,61.02,60.88,61.0,92836.0,59.1188,59.2548,59.1188,59.2353,92836.0
2021-07-28 10:55:00,60.99,61.02,60.93,61.02,53366.0,59.2256,59.2548,59.1674,59.2548,53366.0
2021-07-28 11:00:00,61.01,61.09,60.99,61.08,138074.0,59.2451,59.3227,59.2256,59.313,138074.0
2021-07-28 11:05:00,61.08,61.09,61.02,61.04,30644.0,59.313,59.3227,59.2548,59.2742,30644.0
2021-07-28 11:10:00,61.05,61.06,60.92,60.94,39412.0,59.2839,59.2936,59.1577,59.1771,39412.0
2021-07-28 11:15:00,60.95,61.06,60.88,60.98,59536.0,59.1868,59.2936,59.1188,59.2159,59536.0
2021-07-28 11:20:00,60.99,60.99,60.89,60.93,27988.0,59.2256,59.2256,59.1285,59.1674,27988.0
2021-07-28 11:25:00,60.93,60.93,60.87,60.88,22516.0,59.1674,59.1674,59.1091,59.1188,22516.0
2021-07-28 11:30:00,60.87,60.96,60.85,60.94,75478.0,59.1091,59.1965,59.0897,59.1771,75478.0
2021-07-28 11:35:00,60.94,61.04,60.93,61.01,85460.0,59.1771,59.2742,59.1674,59.2451,85460.0
2021-07-28 11:40:00,60.99,61.05,60.96,60.99,85922.0,59.2256,59.2839,59.1965,59.2256,85922.0
2021-07-28 11:45:00,61.0,61.09,60.85,60.91,61788.0,59.2353,59.3227,59.0897,59.148,61788.0
2021-07-28 11:50:00,60.94,60.95,60.88,60.94,47924.0,59.1771,59.1868,59.1188,59.1771,47924.0
2021-07-28 11:55:00,60.93,61.02,60.93,60.99,28368.0,59.1674,59.2548,59.1674,59.2256,28368.0
2021-07-28 12:00:00,60.99,60.99,60.91,60.93,30298.0,59.2256,59.2256,59.148,59.1674,30298.0
2021-07-28 12:05:00,60.94,61.0,60.94,60.98,27360.0,59.1771,59.2353,59.1771,59.2159,27360.0
2021-07-28 12:10:00,60.95,61.02,60.95,60.98,51388.0,59.1868,59.2548,59.1868,59.2159,51388.0
2021-07-28 12:15:00,60.96,60.96,60.85,60.92,124680.0,59.1965,59.1965,59.0897,59.1577,124680.0
2021-07-28 12:20:00,60.91,60.92,60.83,60.9,23210.0,59.148,59.1577,59.0703,59.1382,23210.0
2021-07-28 12:25:00,60.86,60.88,60.8,60.8,27920.0,59.0994,59.1188,59.0411,59.0411,27920.0
2021-07-28 12:30:00,60.81,60.87,60.81,60.83,34774.0,59.0508,59.1091,59.0508,59.0703,34774.0
2021-07-28 12:35:00,60.85,60.89,60.72,60.75,36442.0,59.0897,59.1285,58.9634,58.9926,36442.0
2021-07-28 12:40:00,60.77,60.77,60.65,60.65,38492.0,59.012,59.012,58.8955,58.8955,38492.0
2021-07-28 12:45:00,60.66,60.75,60.65,60.74,36020.0,58.9052,58.9926,58.8955,58.9829,36020.0
2021-07-28 12:50:00,60.74,60.77,60.67,60.7,18788.0,58.9829,59.012,58.9149,58.944,18788.0
2021-07-28 12:55:00,60.69,60.73,60.66,60.72,43294.0,58.9343,58.9732,58.9052,58.9634,43294.0
2021-07-28 13:00:00,60.73,60.76,60.64,60.67,47216.0,58.9732,59.0023,58.8858,58.9149,47216.0
2021-07-28 13:05:00,60.67,60.72,60.61,60.67,43814.0,58.9149,58.9634,58.8566,58.9149,43814.0
2021-07-28 13:10:00,60.67,60.69,60.59,60.6,33658.0,58.9149,58.9343,58.8372,58.8469,33658.0
2021-07-28 13:15:00,60.6,60.62,60.49,60.52,78050.0,58.8469,58.8663,58.7401,58.7692,78050.0
2021-07-28 13:20:00,60.53,60.6,60.52,60.55,39536.0,58.7789,58.8469,58.7692,58.7984,39536.0
2021-07-28 13:25:00,60.55,60.57,60.49,60.53,87656.0,58.7984,58.8178,58.7401,58.7789,87656.0
2021-07-28 13:30:00,60.53,60.6,60.44,60.45,49620.0,58.7789,58.8469,58.6915,58.7013,49620.0
2021-07-28 13:35:00,60.46,60.51,60.43,60.45,15070.0,58.711,58.7595,58.6818,58.7013,15070.0
2021-07-28 13:40:00,60.47,60.56,60.46,60.55,44862.0,58.7207,58.8081,58.711,58.7984,44862.0
2021-07-28 13:45:00,60.57,60.66,60.57,60.65,22272.0,58.8178,58.9052,58.8178,58.8955,22272.0
2021-07-28 13:50:00,60.66,60.66,60.55,60.6,51962.0,58.9052,58.9052,58.7984,58.8469,51962.0
2021-07-28 13:55:00,60.56,60.6,60.5,60.53,47446.0,58.8081,58.8469,58.7498,58.7789,47446.0
2021-07-28 14:00:00,60.55,60.9,60.18,60.85,330106.0,58.7984,59.1382,58.4391,59.0897,330106.0
2021-07-28 14:05:00,60.81,60.84,60.57,60.72,82748.0,59.0508,59.08,58.8178,58.9634,82748.0
2021-07-28 14:10:00,60.72,60.93,60.72,60.93,64550.0,58.9634,59.1674,58.9634,59.1674,64550.0
2021-07-28 14:15:00,60.91,60.99,60.9,60.91,74444.0,59.148,59.2256,59.1382,59.148,74444.0
2021-07-28 14:20:00,60.91,61.01,60.84,60.97,38524.0,59.148,59.2451,59.08,59.2062,38524.0
2021-07-28 14:25:00,60.96,60.98,60.87,60.9,36758.0,59.1965,59.2159,59.1091,59.1382,36758.0
2021-07-28 14:30:00,60.92,60.94,60.84,60.94,25190.0,59.1577,59.1771,59.08,59.1771,25190.0
2021-07-28 14:35:00,60.93,61.06,60.67,60.99,176282.0,59.1674,59.2936,58.9149,59.2256,176282.0
2021-07-28 14:40:00,61.0,61.17,60.96,61.15,125550.0,59.2353,59.4004,59.1965,59.381,125550.0
2021-07-28 14:45:00,61.16,61.34,61.16,61.33,184744.0,59.3907,59.5655,59.3907,59.5558,184744.0
2021-07-28 14:50:00,61.34,61.42,61.1,61.16,184154.0,59.5655,59.6432,59.3325,59.3907,184154.0
2021-07-28 14:55:00,61.18,61.26,61.16,61.19,54136.0,59.4101,59.4878,59.3907,59.4199,54136.0
2021-07-28 15:00:00,61.2,61.28,61.07,61.14,104244.0,59.4296,59.5072,59.3033,59.3713,104244.0
2021-07-28 15:05:00,61.16,61.18,61.05,61.09,87676.0,59.3907,59.4101,59.2839,59.3227,87676.0
2021-07-28 15:10:00,61.12,61.19,61.09,61.18,33910.0,59.3519,59.4199,59.3227,59.4101,33910.0
2021-07-28 15:15:00,61.18,61.24,61.1,61.16,95068.0,59.4101,59.4684,59.3325,59.3907,95068.0
2021-07-28 15:20:00,61.14,61.14,60.93,60.99,50624.0,59.3713,59.3713,59.1674,59.2256,50624.0
2021-07-28 15:25:00,61.02,61.12,60.99,61.1,17872.0,59.2548,59.3519,59.2256,59.3325,17872.0
2021-07-28 15:30:00,61.12,61.24,61.12,61.19,63224.0,59.3519,59.4684,59.3519,59.4199,63224.0
2021-07-28 15:35:00,61.19,61.2,61.04,61.04,62916.0,59.4199,59.4296,59.2742,59.2742,62916.0
2021-07-28 15:40:00,61.04,61.17,61.04,61.17,58714.0,59.2742,59.4004,59.2742,59.4004,58714.0
2021-07-28 15:45:00,61.16,61.16,61.05,61.09,38136.0,59.3907,59.3907,59.2839,59.3227,38136.0
2021-07-28 15:50:00,61.1,61.16,60.98,60.99,102988.0,59.3325,59.3907,59.2159,59.2256,102988.0
2021-07-28 15:55:00,60.99,60.99,60.78,60.8,171990.0,59.2256,59.2256,59.0217,59.0411,171990.0
2021-07-29 09:30:00,61.25,61.55,61.21,61.52,355682.0,59.4781,59.7694,59.4393,59.7403,355682.0
2021-07-29 09:35:00,61.52,61.66,61.52,61.66,336568.0,59.7403,59.8763,59.7403,59.8763,336568.0
2021-07-29 09:40:00,61.67,61.74,61.49,61.51,230688.0,59.886,59.9539,59.7112,59.7306,230688.0
2021-07-29 09:45:00,61.51,61.62,61.44,61.55,135256.0,59.7306,59.8374,59.6626,59.7694,135256.0
2021-07-29 09:50:00,61.54,61.56,61.49,61.51,106380.0,59.7597,59.7791,59.7112,59.7306,106380.0
2021-07-29 09:55:00,61.52,61.63,61.52,61.6,164542.0,59.7403,59.8471,59.7403,59.818,164542.0
2021-07-29 10:00:00,61.62,61.63,61.49,61.5,142518.0,59.8374,59.8471,59.7112,59.7209,142518.0
2021-07-29 10:05:00,61.5,61.55,61.45,61.49,70464.0,59.7209,59.7694,59.6723,59.7112,70464.0
2021-07-29 10:10:00,61.49,61.55,61.47,61.49,85672.0,59.7112,59.7694,59.6918,59.7112,85672.0
2021-07-29 10:15:00,61.5,61.65,61.5,61.63,107912.0,59.7209,59.8665,59.7209,59.8471,107912.0
2021-07-29 10:20:00,61.62,61.62,61.51,61.6,82246.0,59.8374,59.8374,59.7306,59.818,82246.0
2021-07-29 10:25:00,61.62,61.7,61.6,61.7,63138.0,59.8374,59.9151,59.818,59.9151,63138.0
2021-07-29 10:30:00,61.7,61.7,61.65,61.67,69664.0,59.9151,59.9151,59.8665,59.886,69664.0
2021-07-29 10:35:00,61.68,61.79,61.67,61.79,113812.0,59.8957,60.0025,59.886,60.0025,113812.0
2021-07-29 10:40:00,61.8,61.86,61.73,61.75,171140.0,60.0122,60.0705,59.9442,59.9637,171140.0
2021-07-29 10:45:00,61.76,61.8,61.75,61.77,29150.0,59.9734,60.0122,59.9637,59.9831,29150.0
2021-07-29 10:50:00,61.77,61.92,61.77,61.9,60008.0,59.9831,60.1287,59.9831,60.1093,60008.0
2021-07-29 10:55:00,61.91,61.92,61.82,61.91,95134.0,60.119,60.1287,60.0316,60.119,95134.0
2021-07-29 11:00:00,61.91,62.0,61.91,61.98,129852.0,60.119,60.2064,60.119,60.187,129852.0
2021-07-29 11:05:00,61.98,61.99,61.9,61.96,58218.0,60.187,60.1967,60.1093,60.1676,58218.0
2021-07-29 11:10:00,61.97,61.98,61.86,61.87,76812.0,60.1773,60.187,60.0705,60.0802,76812.0
2021-07-29 11:15:00,61.88,61.91,61.8,61.85,128120.0,60.0899,60.119,60.0122,60.0608,128120.0
2021-07-29 11:20:00,61.85,61.87,61.81,61.87,112438.0,60.0608,60.0802,60.0219,60.0802,112438.0
2021-07-29 11:25:00,61.87,61.88,61.76,61.78,76352.0,60.0802,60.0899,59.9734,59.9928,76352.0
2021-07-29 11:30:00,61.79,61.84,61.79,61.82,45046.0,60.0025,60.051,60.0025,60.0316,45046.0
2021-07-29 11:35:00,61.81,61.87,61.8,61.85,100568.0,60.0219,60.0802,60.0122,60.0608,100568.0
2021-07-29 11:40:00,61.84,61.9,61.83,61.9,32022.0,60.051,60.1093,60.0413,60.1093,32022.0
2021-07-29 11:45:00,61.88,61.92,61.87,61.88,45358.0,60.0899,60.1287,60.0802,60.0899,45358.0
2021-07-29 11:50:00,61.87,61.9,61.8,61.81,41804.0,60.0802,60.1093,60.0122,60.0219,41804.0
2021-07-29 11:55:00,61.79,61.84,61.77,61.8,98052.0,60.0025,60.051,59.9831,60.0122,98052.0
2021-07-29 12:00:00,61.79,61.85,61.79,61.84,44398.0,60.0025,60.0608,60.0025,60.051,44398.0
2021-07-29 12:05:00,61.85,61.88,61.85,61.87,34242.0,60.0608,60.0899,60.0608,60.0802,34242.0
2021-07-29 12:10:00,61.86,61.95,61.85,61.94,88680.0,60.0705,60.1579,60.0608,60.1482,88680.0
2021-07-29 12:15:00,61.94,61.99,61.94,61.99,27428.0,60.1482,60.1967,60.1482,60.1967,27428.0
2021-07-29 12:20:00,61.99,62.0,61.96,61.99,36928.0,60.1967,60.2064,60.1676,60.1967,36928.0
2021-07-29 12:25:00,61.99,62.02,61.93,61.96,46022.0,60.1967,60.2258,60.1384,60.1676,46022.0
2021-07-29 12:30:00,61.96,62.01,61.95,61.96,87552.0,60.1676,60.2161,60.1579,60.1676,87552.0
2021-07-29 12:35:00,61.97,61.99,61.97,61.98,24792.0,60.1773,60.1967,60.1773,60.187,24792.0
2021-07-29 12:40:00,61.97,61.97,61.85,61.85,73580.0,60.1773,60.1773,60.0608,60.0608,73580.0
2021-07-29 12:45:00,61.86,61.87,61.82,61.83,118316.0,60.0705,60.0802,60.0316,60.0413,118316.0
2021-07-29 12:50:00,61.83,61.88,61.82,61.87,22912.0,60.0413,60.0899,60.0316,60.0802,22912.0
2021-07-29 12:55:00,61.87,61.88,61.82,61.87,44118.0,60.0802,60.0899,60.0316,60.0802,44118.0
2021-07-29 13:00:00,61.87,61.93,61.85,61.93,58242.0,60.0802,60.1384,60.0608,60.1384,58242.0
2021-07-29 13:05:00,61.93,61.96,61.9,61.96,33882.0,60.1384,60.1676,60.1093,60.1676,33882.0
2021-07-29 13:10:00,61.95,61.98,61.93,61.98,32718.0,60.1579,60.187,60.1384,60.187,32718.0
2021-07-29 13:15:00,61.98,61.99,61.89,61.9,62212.0,60.187,60.1967,60.0996,60.1093,62212.0
2021-07-29 13:20:00,61.9,61.98,61.88,61.97,72658.0,60.1093,60.187,60.0899,60.1773,72658.0
2021-07-29 13:25:00,61.96,62.02,61.95,62.0,52560.0,60.1676,60.2258,60.1579,60.2064,52560.0
2021-07-29 13:30:00,62.0,62.04,61.99,62.01,50628.0,60.2064,60.2453,60.1967,60.2161,50628.0
2021-07-29 13:35:00,62.02,62.02,61.93,61.97,56214.0,60.2258,60.2258,60.1384,60.1773,56214.0
2021-07-29 13:40:00,61.96,61.97,61.94,61.97,20676.0,60.1676,60.1773,60.1482,60.1773,20676.0
2021-07-29 13:45:00,61.96,61.98,61.95,61.96,32570.0,60.1676,60.187,60.1579,60.1676,32570.0
2021-07-29 13:50:00,61.94,61.97,61.93,61.95,28812.0,60.1482,60.1773,60.1384,60.1579,28812.0
2021-07-29 13:55:00,61.96,61.96,61.88,61.92,75844.0,60.1676,60.1676,60.0899,60.1287,75844.0
2021-07-29 14:00:00,61.93,61.95,61.89,61.92,29986.0,60.1384,60.1579,60.0996,60.1287,29986.0
2021-07-29 14:05:00,61.91,61.93,61.89,61.89,11876.0,60.119,60.1384,60.0996,60.0996,11876.0
2021-07-29 14:10:00,61.91,61.97,61.9,61.97,22330.0,60.119,60.1773,60.1093,60.1773,22330.0
2021-07-29 14:15:00,61.96,61.96,61.88,61.89,16848.0,60.1676,60.1676,60.0899,60.0996,16848.0
2021-07-29 14:20:00,61.88,61.89,61.81,61.83,26354.0,60.0899,60.0996,60.0219,60.0413,26354.0
2021-07-29 14:25:00,61.83,61.87,61.81,61.84,17654.0,60.0413,60.0802,60.0219,60.051,17654.0
2021-07-29 14:30:00,61.84,61.85,61.81,61.82,26028.0,60.051,60.0608,60.0219,60.0316,26028.0
2021-07-29 14:35:00,61.82,61.82,61.7,61.71,70748.0,60.0316,60.0316,59.9151,59.9248,70748.0
2021-07-29 14:40:00,61.7,61.76,61.7,61.73,33018.0,59.9151,59.9734,59.9151,59.9442,33018.0
2021-07-29 14:45:00,61.74,61.78,61.72,61.77,24252.0,59.9539,59.9928,59.9345,59.9831,24252.0
2021-07-29 14:50:00,61.78,61.8,61.73,61.74,38450.0,59.9928,60.0122,59.9442,59.9539,38450.0
2021-07-29 14:55:00,61.77,61.79,61.75,61.76,12876.0,59.9831,60.0025,59.9637,59.9734,12876.0
2021-07-29 15:00:00,61.77,61.77,61.7,61.71,81584.0,59.9831,59.9831,59.9151,59.9248,81584.0
2021-07-29 15:05:00,61.7,61.74,61.66,61.74,54516.0,59.9151,59.9539,59.8763,59.9539,54516.0
2021-07-29 15:10:00,61.74,61.74,61.67,61.67,25250.0,59.9539,59.9539,59.886,59.886,25250.0
2021-07-29 15:15:00,61.68,61.72,61.66,61.69,18078.0,59.8957,59.9345,59.8763,59.9054,18078.0
2021-07-29 15:20:00,61.69,61.72,61.66,61.71,64348.0,59.9054,59.9345,59.8763,59.9248,64348.0
2021-07-29 15:25:00,61.7,61.74,61.67,61.67,39618.0,59.9151,59.9539,59.886,59.886,39618.0
2021-07-29 15:30:00,61.67,61.68,61.62,61.65,55202.0,59.886,59.8957,59.8374,59.8665,55202.0
2021-07-29 15:35:00,61.63,61.74,61.63,61.71,66400.0,59.8471,59.9539,59.8471,59.9248,66400.0
2021-07-29 15:40:00,61.72,61.72,61.63,61.71,58820.0,59.9345,59.9345,59.8471,59.9248,58820.0
2021-07-29 15:45:00,61.71,61.73,61.63,61.65,85634.0,59.9248,59.9442,59.8471,59.8665,85634.0
2021-07-29 15:50:00,61.65,61.66,61.57,61.63,76422.0,59.8665,59.8763,59.7889,59.8471,76422.0
2021-07-29 15:55:00,61.62,61.63,61.56,61.58,86314.0,59.8374,59.8471,59.7791,59.7986,86314.0
2021-07-30 09:30:00,60.42,60.73,60.42,60.68,383626.0,58.6721,58.9732,58.6721,58.9246,383626.0
2021-07-30 09:35:00,60.68,60.85,60.67,60.78,195536.0,58.9246,59.0897,58.9149,59.0217,195536.0
2021-07-30 09:40:00,60.79,60.98,60.76,60.91,162628.0,59.0314,59.2159,59.0023,59.148,162628.0
2021-07-30 09:45:00,60.91,61.02,60.89,60.98,90704.0,59.148,59.2548,59.1285,59.2159,90704.0
2021-07-30 09:50:00,60.98,61.06,60.92,61.06,121506.0,59.2159,59.2936,59.1577,59.2936,121506.0
2021-07-30 09:55:00,61.07,61.15,61.02,61.03,168642.0,59.3033,59.381,59.2548,59.2645,168642.0
2021-07-30 10:00:00,61.05,61.2,61.05,61.19,60078.0,59.2839,59.4296,59.2839,59.4199,60078.0
2021-07-30 10:05:00,61.19,61.31,61.17,61.25,103270.0,59.4199,59.5364,59.4004,59.4781,103270.0
2021-07-30 10:10:00,61.24,61.25,61.14,61.23,146140.0,59.4684,59.4781,59.3713,59.4587,146140.0
2021-07-30 10:15:00,61.24,61.25,60.87,60.88,146050.0,59.4684,59.4781,59.1091,59.1188,146050.0
2021-07-30 10:20:00,60.88,60.98,60.88,60.9,67858.0,59.1188,59.2159,59.1188,59.1382,67858.0
2021-07-30 10:25:00,60.91,60.91,60.7,60.71,148936.0,59.148,59.148,58.944,58.9537,148936.0
2021-07-30 10:30:00,60.74,60.83,60.67,60.71,81768.0,58.9829,59.0703,58.9149,58.9537,81768.0
2021-07-30 10:35:00,60.71,60.82,60.68,60.82,85952.0,58.9537,59.0606,58.9246,59.0606,85952.0
2021-07-30 10:40:00,60.81,60.96,60.77,60.85,72526.0,59.0508,59.1965,59.012,59.0897,72526.0
2021-07-30 10:45:00,60.85,60.9,60.71,60.72,54450.0,59.0897,59.1382,58.9537,58.9634,54450.0
2021-07-30 10:50:00,60.73,60.84,60.71,60.77,45794.0,58.9732,59.08,58.9537,59.012,45794.0
2021-07-30 10:55:00,60.76,60.83,60.69,60.69,85324.0,59.0023,59.0703,58.9343,58.9343,85324.0
2021-07-30 11:00:00,60.69,60.71,60.51,60.6,86146.0,58.9343,58.9537,58.7595,58.8469,86146.0
2021-07-30 11:05:00,60.6,60.87,60.55,60.87,79416.0,58.8469,59.1091,58.7984,59.1091,79416.0
2021-07-30 11:10:00,60.87,60.94,60.81,60.87,68026.0,59.1091,59.1771,59.0508,59.1091,68026.0
2021-07-30 11:15:00,60.87,60.87,60.74,60.74,46168.0,59.1091,59.1091,58.9829,58.9829,46168.0
2021-07-30 11:20:00,60.74,60.81,60.74,60.78,34836.0,58.9829,59.0508,58.9829,59.0217,34836.0
2021-07-30 11:25:00,60.77,60.8,60.67,60.77,35340.0,59.012,59.0411,58.9149,59.012,35340.0
2021-07-30 11:30:00,60.77,60.83,60.52,60.54,87130.0,59.012,59.0703,58.7692,58.7887,87130.0
2021-07-30 11:35:00,60.55,60.65,60.49,60.54,63730.0,58.7984,58.8955,58.7401,58.7887,63730.0
2021-07-30 11:40:00,60.52,60.62,60.51,60.6,39558.0,58.7692,58.8663,58.7595,58.8469,39558.0
2021-07-30 11:45:00,60.6,60.63,60.48,60.49,64900.0,58.8469,58.8761,58.7304,58.7401,64900.0
2021-07-30 11:50:00,60.52,60.58,60.5,60.53,36102.0,58.7692,58.8275,58.7498,58.7789,36102.0
2021-07-30 11:55:00,60.55,60.62,60.51,60.62,36094.0,58.7984,58.8663,58.7595,58.8663,36094.0
2021-07-30 12:00:00,60.6,60.67,60.57,60.65,76762.0,58.8469,58.9149,58.8178,58.8955,76762.0
2021-07-30 12:05:00,60.65,60.65,60.57,60.6,62040.0,58.8955,58.8955,58.8178,58.8469,62040.0
2021-07-30 12:10:00,60.62,60.68,60.58,60.67,33554.0,58.8663,58.9246,58.8275,58.9149,33554.0
2021-07-30 12:15:00,60.66,60.77,60.65,60.77,63666.0,58.9052,59.012,58.8955,59.012,63666.0
2021-07-30 12:20:00,60.77,60.79,60.71,60.71,32248.0,59.012,59.0314,58.9537,58.9537,32248.0
2021-07-30 12:25:00,60.71,60.75,60.68,60.69,36668.0,58.9537,58.9926,58.9246,58.9343,36668.0
2021-07-30 12:30:00,60.7,60.81,60.7,60.81,25648.0,58.944,59.0508,58.944,59.0508,25648.0
2021-07-30 12:35:00,60.8,60.83,60.77,60.79,24562.0,59.0411,59.0703,59.012,59.0314,24562.0
2021-07-30 12:40:00,60.79,60.87,60.79,60.81,21018.0,59.0314,59.1091,59.0314,59.0508,21018.0
2021-07-30 12:45:00,60.83,60.88,60.83,60.88,41302.0,59.0703,59.1188,59.0703,59.1188,41302.0
2021-07-30 12:50:00,60.88,60.89,60.84,60.84,24168.0,59.1188,59.1285,59.08,59.08,24168.0
2021-07-30 12:55:00,60.84,60.86,60.8,60.85,20948.0,59.08,59.0994,59.0411,59.0897,20948.0
2021-07-30 13:00:00,60.85,60.85,60.71,60.71,58962.0,59.0897,59.0897,58.9537,58.9537,58962.0
2021-07-30 13:05:00,60.74,60.82,60.74,60.76,27056.0,58.9829,59.0606,58.9829,59.0023,27056.0
2021-07-30 13:10:00,60.75,60.82,60.75,60.82,13340.0,58.9926,59.0606,58.9926,59.0606,13340.0
2021-07-30 13:15:00,60.81,60.84,60.74,60.76,48466.0,59.0508,59.08,58.9829,59.0023,48466.0
2021-07-30 13:20:00,60.77,60.77,60.68,60.72,69312.0,59.012,59.012,58.9246,58.9634,69312.0
2021-07-30 13:25:00,60.72,60.76,60.71,60.74,17532.0,58.9634,59.0023,58.9537,58.9829,17532.0
2021-07-30 13:30:00,60.76,60.85,60.74,60.84,18832.0,59.0023,59.0897,58.9829,59.08,18832.0
2021-07-30 13:35:00,60.84,60.91,60.84,60.9,98264.0,59.08,59.148,59.08,59.1382,98264.0
2021-07-30 13:40:00,60.9,60.93,60.85,60.88,64270.0,59.1382,59.1674,59.0897,59.1188,64270.0
2021-07-30 13:45:00,60.85,60.85,60.78,60.84,49586.0,59.0897,59.0897,59.0217,59.08,49586.0
2021-07-30 13:50:00,60.84,60.88,60.8,60.8,16540.0,59.08,59.1188,59.0411,59.0411,16540.0
2021-07-30 13:55:00,60.82,60.84,60.79,60.81,58332.0,59.0606,59.08,59.0314,59.0508,58332.0
2021-07-30 14:00:00,60.83,60.83,60.71,60.73,74052.0,59.0703,59.0703,58.9537,58.9732,74052.0
2021-07-30 14:05:00,60.72,60.74,60.68,60.74,28226.0,58.9634,58.9829,58.9246,58.9829,28226.0
2021-07-30 14:10:00,60.71,60.73,60.69,60.72,18576.0,58.9537,58.9732,58.9343,58.9634,18576.0
2021-07-30 14:15:00,60.72,60.73,60.61,60.68,97826.0,58.9634,58.9732,58.8566,58.9246,97826.0
2021-07-30 14:20:00,60.68,60.74,60.58,60.61,39336.0,58.9246,58.9829,58.8275,58.8566,39336.0
2021-07-30 14:25:00,60.6,60.62,60.51,60.52,57954.0,58.8469,58.8663,58.7595,58.7692,57954.0
2021-07-30 14:30:00,60.5,60.56,60.47,60.47,52638.0,58.7498,58.8081,58.7207,58.7207,52638.0
2021-07-30 14:35:00,60.47,60.49,60.37,60.37,96096.0,58.7207,58.7401,58.6236,58.6236,96096.0
2021-07-30 14:40:00,60.38,60.53,60.35,60.48,57358.0,58.6333,58.7789,58.6042,58.7304,57358.0
2021-07-30 14:45:00,60.48,60.59,60.48,60.57,32586.0,58.7304,58.8372,58.7304,58.8178,32586.0
2021-07-30 14:50:00,60.59,60.71,60.59,60.7,38974.0,58.8372,58.9537,58.8372,58.944,38974.0
2021-07-30 14:55:00,60.69,60.73,60.59,60.65,98918.0,58.9343,58.9732,58.8372,58.8955,98918.0
2021-07-30 15:00:00,60.67,60.79,60.67,60.79,84494.0,58.9149,59.0314,58.9149,59.0314,84494.0
2021-07-30 15:05:00,60.77,60.81,60.72,60.79,45200.0,59.012,59.0508,58.9634,59.0314,45200.0
2021-07-30 15:10:00,60.79,60.82,60.74,60.74,53572.0,59.0314,59.0606,58.9829,58.9829,53572.0
2021-07-30 15:15:00,60.75,60.77,60.69,60.69,67104.0,58.9926,59.012,58.9343,58.9343,67104.0
2021-07-30 15:20:00,60.69,60.7,60.49,60.5,73064.0,58.9343,58.944,58.7401,58.7498,73064.0
2021-07-30 15:25:00,60.49,60.66,60.49,60.63,47342.0,58.7401,58.9052,58.7401,58.8761,47342.0
2021-07-30 15:30:00,60.63,60.74,60.63,60.73,52704.0,58.8761,58.9829,58.8761,58.9732,52704.0
2021-07-30 15:35:00,60.73,60.73,60.58,60.58,35976.0,58.9732,58.9732,58.8275,58.8275,35976.0
2021-07-30 15:40:00,60.59,60.63,60.48,60.48,78080.0,58.8372,58.8761,58.7304,58.7304,78080.0
2021-07-30 15:45:00,60.48,60.53,60.47,60.49,139424.0,58.7304,58.7789,58.7207,58.7401,139424.0
2021-07-30 15:50:00,60.51,60.66,60.45,60.48,175288.0,58.7595,58.9052,58.7013,58.7304,175288.0
2021-07-30 15:55:00,60.49,60.67,60.46,60.64,262580.0,58.7401,58.9149,58.711,58.8858,262580.0
2021-08-02 09:30:00,61.4,61.66,61.31,61.57,593376.0,59.6238,59.8763,59.5364,59.7889,593376.0
2021-08-02 09:35:00,61.58,61.62,61.31,61.45,208962.0,59.7986,59.8374,59.5364,59.6723,208962.0
2021-08-02 09:40:00,61.45,61.52,61.35,61.39,108942.0,59.6723,59.7403,59.5752,59.6141,108942.0
2021-08-02 09:45:00,61.41,61.56,61.33,61.52,84996.0,59.6335,59.7791,59.5558,59.7403,84996.0
2021-08-02 09:50:00,61.52,61.56,61.31,61.35,111646.0,59.7403,59.7791,59.5364,59.5752,111646.0
2021-08-02 09:55:00,61.34,61.44,61.31,61.34,70508.0,59.5655,59.6626,59.5364,59.5655,70508.0
2021-08-02 10:00:00,61.36,61.43,61.21,61.32,163500.0,59.5849,59.6529,59.4393,59.5461,163500.0
2021-08-02 10:05:00,61.32,61.38,61.14,61.37,96822.0,59.5461,59.6044,59.3713,59.5946,96822.0
2021-08-02 10:10:00,61.38,61.46,61.35,61.44,69612.0,59.6044,59.682,59.5752,59.6626,69612.0
2021-08-02 10:15:00,61.45,61.52,61.45,61.48,131780.0,59.6723,59.7403,59.6723,59.7015,131780.0
2021-08-02 10:20:00,61.51,61.56,61.43,61.46,93216.0,59.7306,59.7791,59.6529,59.682,93216.0
2021-08-02 10:25:00,61.48,61.58,61.43,61.46,117738.0,59.7015,59.7986,59.6529,59.682,117738.0
2021-08-02 10:30:00,61.47,61.55,61.41,61.45,44614.0,59.6918,59.7694,59.6335,59.6723,44614.0
2021-08-02 10:35:00,61.44,61.44,61.38,61.4,31886.0,59.6626,59.6626,59.6044,59.6238,31886.0
2021-08-02 10:40:00,61.39,61.43,61.32,61.32,40336.0,59.6141,59.6529,59.5461,59.5461,40336.0
2021-08-02 10:45:00,61.31,61.39,61.26,61.34,39960.0,59.5364,59.6141,59.4878,59.5655,39960.0
2021-08-02 10:50:00,61.33,61.41,61.33,61.37,34924.0,59.5558,59.6335,59.5558,59.5946,34924.0
2021-08-02 10:55:00,61.36,61.36,61.26,61.27,73386.0,59.5849,59.5849,59.4878,59.4975,73386.0
2021-08-02 11:00:00,61.29,61.34,61.21,61.33,47638.0,59.517,59.5655,59.4393,59.5558,47638.0
2021-08-02 11:05:00,61.33,61.41,61.32,61.4,51056.0,59.5558,59.6335,59.5461,59.6238,51056.0
2021-08-02 11:10:00,61.4,61.44,61.35,61.37,31728.0,59.6238,59.6626,59.5752,59.5946,31728.0
2021-08-02 11:15:00,61.37,61.37,61.27,61.32,45862.0,59.5946,59.5946,59.4975,59.5461,45862.0
2021-08-02 11:20:00,61.31,61.41,61.27,61.38,34528.0,59.5364,59.6335,59.4975,59.6044,34528.0
2021-08-02 11:25:00,61.35,61.41,61.33,61.37,15558.0,59.5752,59.6335,59.5558,59.5946,15558.0
2021-08-02 11:30:00,61.38,61.41,61.28,61.35,23462.0,59.6044,59.6335,59.5072,59.5752,23462.0
2021-08-02 11:35:00,61.35,61.38,61.21,61.23,49306.0,59.5752,59.6044,59.4393,59.4587,49306.0
2021-08-02 11:40:00,61.24,61.26,61.18,61.21,64006.0,59.4684,59.4878,59.4101,59.4393,64006.0
2021-08-02 11:45:00,61.22,61.25,61.17,61.18,26344.0,59.449,59.4781,59.4004,59.4101,26344.0
2021-08-02 11:50:00,61.17,61.18,60.98,61.05,86186.0,59.4004,59.4101,59.2159,59.2839,86186.0
2021-08-02 11:55:00,61.06,61.09,60.77,60.78,86128.0,59.2936,59.3227,59.012,59.0217,86128.0
2021-08-02 12:00:00,60.79,60.79,60.59,60.72,155326.0,59.0314,59.0314,58.8372,58.9634,155326.0
2021-08-02 12:05:00,60.72,60.72,60.52,60.57,106742.0,58.9634,58.9634,58.7692,58.8178,106742.0
2021-08-02 12:10:00,60.54,60.72,60.54,60.71,73258.0,58.7887,58.9634,58.7887,58.9537,73258.0
2021-08-02 12:15:00,60.7,60.73,60.67,60.71,75454.0,58.944,58.9732,58.9149,58.9537,75454.0
2021-08-02 12:20:00,60.71,60.71,60.56,60.63,42520.0,58.9537,58.9537,58.8081,58.8761,42520.0
2021-08-02 12:25:00,60.63,60.69,60.58,60.68,76104.0,58.8761,58.9343,58.8275,58.9246,76104.0
2021-08-02 12:30:00,60.66,60.85,60.63,60.84,111092.0,58.9052,59.0897,58.8761,59.08,111092.0
2021-08-02 12:35:00,60.85,60.91,60.82,60.9,77378.0,59.0897,59.148,59.0606,59.1382,77378.0
2021-08-02 12:40:00,60.88,60.92,60.82,60.87,50496.0,59.1188,59.1577,59.0606,59.1091,50496.0
2021-08-02 12:45:00,60.87,60.87,60.74,60.81,66948.0,59.1091,59.1091,58.9829,59.0508,66948.0
2021-08-02 12:50:00,60.79,60.85,60.76,60.8,21480.0,59.0314,59.0897,59.0023,59.0411,21480.0
2021-08-02 12:55:00,60.77,60.79,60.69,60.79,36526.0,59.012,59.0314,58.9343,59.0314,36526.0
2021-08-02 13:00:00,60.79,60.85,60.74,60.77,70260.0,59.0314,59.0897,58.9829,59.012,70260.0
2021-08-02 13:05:00,60.77,60.84,60.75,60.82,68106.0,59.012,59.08,58.9926,59.0606,68106.0
2021-08-02 13:10:00,60.8,60.92,60.79,60.87,71826.0,59.0411,59.1577,59.0314,59.1091,71826.0
2021-08-02 13:15:00,60.86,60.95,60.81,60.92,417112.0,59.0994,59.1868,59.0508,59.1577,417112.0
2021-08-02 13:20:00,60.9,60.93,60.89,60.92,41196.0,59.1382,59.1674,59.1285,59.1577,41196.0
2021-08-02 13:25:00,60.92,60.93,60.8,60.84,39448.0,59.1577,59.1674,59.0411,59.08,39448.0
2021-08-02 13:30:00,60.83,60.87,60.73,60.82,46826.0,59.0703,59.1091,58.9732,59.0606,46826.0
2021-08-02 13:35:00,60.82,60.82,60.69,60.69,29000.0,59.0606,59.0606,58.9343,58.9343,29000.0
2021-08-02 13:40:00,60.69,60.76,60.65,60.65,32292.0,58.9343,59.0023,58.8955,58.8955,32292.0
2021-08-02 13:45:00,60.65,60.68,60.58,60.63,35566.0,58.8955,58.9246,58.8275,58.8761,35566.0
2021-08-02 13:50:00,60.62,60.63,60.51,60.63,82256.0,58.8663,58.8761,58.7595,58.8761,82256.0
2021-08-02 13:55:00,60.62,60.72,60.62,60.66,51166.0,58.8663,58.9634,58.8663,58.9052,51166.0
2021-08-02 14:00:00,60.67,60.7,60.62,60.63,58168.0,58.9149,58.944,58.8663,58.8761,58168.0
2021-08-02 14:05:00,60.63,60.76,60.63,60.7,53826.0,58.8761,59.0023,58.8761,58.944,53826.0
2021-08-02 14:10:00,60.72,60.84,60.71,60.82,58260.0,58.9634,59.08,58.9537,59.0606,58260.0
2021-08-02 14:15:00,60.82,60.84,60.79,60.84,45270.0,59.0606,59.08,59.0314,59.08,45270.0
2021-08-02 14:20:00,60.85,60.85,60.72,60.74,53966.0,59.0897,59.0897,58.9634,58.9829,53966.0
2021-08-02 14:25:00,60.7,60.74,60.67,60.74,42270.0,58.944,58.9829,58.9149,58.9829,42270.0
2021-08-02 14:30:00,60.73,60.79,60.7,60.74,37896.0,58.9732,59.0314,58.944,58.9829,37896.0
2021-08-02 14:35:00,60.79,60.81,60.75,60.79,26764.0,59.0314,59.0508,58.9926,59.0314,26764.0
2021-08-02 14:40:00,60.8,60.81,60.71,60.77,17356.0,59.0411,59.0508,58.9537,59.012,17356.0
2021-08-02 14:45:00,60.77,60.78,60.7,60.77,26600.0,59.012,59.0217,58.944,59.012,26600.0
2021-08-02 14:50:00,60.77,60.83,60.74,60.77,56348.0,59.012,59.0703,58.9829,59.012,56348.0
2021-08-02 14:55:00,60.77,60.8,60.74,60.77,26316.0,59.012,59.0411,58.9829,59.012,26316.0
2021-08-02 15:00:00,60.77,60.82,60.72,60.77,26072.0,59.012,59.0606,58.9634,59.012,26072.0
2021-08-02 15:05:00,60.78,60.79,60.64,60.65,62080.0,59.0217,59.0314,58.8858,58.8955,62080.0
2021-08-02 15:10:00,60.67,60.71,60.62,60.63,50902.0,58.9149,58.9537,58.8663,58.8761,50902.0
2021-08-02 15:15:00,60.62,60.69,60.61,60.65,28380.0,58.8663,58.9343,58.8566,58.8955,28380.0
2021-08-02 15:20:00,60.65,60.65,60.55,60.55,53638.0,58.8955,58.8955,58.7984,58.7984,53638.0
2021-08-02 15:25:00,60.54,60.56,60.48,60.5,91296.0,58.7887,58.8081,58.7304,58.7498,91296.0
2021-08-02 15:30:00,60.49,60.52,60.4,60.51,124228.0,58.7401,58.7692,58.6527,58.7595,124228.0
2021-08-02 15:35:00,60.51,60.53,60.39,60.4,95644.0,58.7595,58.7789,58.643,58.6527,95644.0
2021-08-02 15:40:00,60.38,60.43,60.3,60.3,107198.0,58.6333,58.6818,58.5556,58.5556,107198.0
2021-08-02 15:45:00,60.29,60.32,60.19,60.21,116760.0,58.5459,58.575,58.4488,58.4682,116760.0
2021-08-02 15:50:00,60.22,60.37,60.16,60.21,258736.0,58.4779,58.6236,58.4196,58.4682,258736.0
2021-08-02 15:55:00,60.21,60.27,60.15,60.26,291626.0,58.4682,58.5265,58.4099,58.5168,291626.0
2021-08-03 09:30:00,60.61,60.71,60.4,60.48,156092.0,58.8566,58.9537,58.6527,58.7304,156092.0
2021-08-03 09:35:00,60.5,60.5,60.34,60.38,143612.0,58.7498,58.7498,58.5944,58.6333,143612.0
2021-08-03 09:40:00,60.4,60.43,60.21,60.24,186026.0,58.6527,58.6818,58.4682,58.4973,186026.0
2021-08-03 09:45:00,60.22,60.32,60.06,60.07,199212.0,58.4779,58.575,58.3225,58.3323,199212.0
2021-08-03 09:50:00,60.06,60.09,59.88,59.91,158746.0,58.3225,58.3517,58.1477,58.1769,158746.0
2021-08-03 09:55:00,59.9,59.91,59.75,59.79,122264.0,58.1672,58.1769,58.0215,58.0604,122264.0
2021-08-03 10:00:00,59.79,60.05,59.77,59.99,164744.0,58.0604,58.3128,58.0409,58.2546,164744.0
2021-08-03 10:05:00,59.95,59.98,59.71,59.74,164358.0,58.2157,58.2449,57.9827,58.0118,164358.0
2021-08-03 10:10:00,59.73,59.83,59.66,59.77,601470.0,58.0021,58.0992,57.9341,58.0409,601470.0
2021-08-03 10:15:00,59.79,60.16,59.72,60.16,149280.0,58.0604,58.4196,57.9924,58.4196,149280.0
2021-08-03 10:20:00,60.16,60.43,60.12,60.41,223716.0,58.4196,58.6818,58.3808,58.6624,223716.0
2021-08-03 10:25:00,60.41,60.42,60.34,60.35,115050.0,58.6624,58.6721,58.5944,58.6042,115050.0
2021-08-03 10:30:00,60.34,60.38,60.07,60.08,151440.0,58.5944,58.6333,58.3323,58.342,151440.0
2021-08-03 10:35:00,60.09,60.27,60.02,60.23,149498.0,58.3517,58.5265,58.2837,58.4876,149498.0
2021-08-03 10:40:00,60.21,60.35,60.17,60.19,134210.0,58.4682,58.6042,58.4294,58.4488,134210.0
2021-08-03 10:45:00,60.2,60.43,60.08,60.39,132044.0,58.4585,58.6818,58.342,58.643,132044.0
2021-08-03 10:50:00,60.4,60.49,60.3,60.3,160698.0,58.6527,58.7401,58.5556,58.5556,160698.0
2021-08-03 10:55:00,60.3,60.36,60.19,60.23,76326.0,58.5556,58.6139,58.4488,58.4876,76326.0
2021-08-03 11:00:00,60.22,60.38,60.19,60.21,80150.0,58.4779,58.6333,58.4488,58.4682,80150.0
2021-08-03 11:05:00,60.24,60.33,60.13,60.26,77084.0,58.4973,58.5847,58.3905,58.5168,77084.0
2021-08-03 11:10:00,60.25,60.32,60.17,60.21,84058.0,58.507,58.575,58.4294,58.4682,84058.0
2021-08-03 11:15:00,60.22,60.27,60.08,60.08,57866.0,58.4779,58.5265,58.342,58.342,57866.0
2021-08-03 11:20:00,60.1,60.18,60.07,60.13,70422.0,58.3614,58.4391,58.3323,58.3905,70422.0
2021-08-03 11:25:00,60.13,60.34,60.04,60.34,101504.0,58.3905,58.5944,58.3031,58.5944,101504.0
2021-08-03 11:30:00,60.34,60.57,60.34,60.53,152554.0,58.5944,58.8178,58.5944,58.7789,152554.0
2021-08-03 11:35:00,60.53,60.59,60.49,60.57,104354.0,58.7789,58.8372,58.7401,58.8178,104354.0
2021-08-03 11:40:00,60.56,61.13,60.56,61.07,397518.0,58.8081,59.3616,58.8081,59.3033,397518.0
2021-08-03 11:45:00,61.08,61.1,61.01,61.05,171494.0,59.313,59.3325,59.2451,59.2839,171494.0
2021-08-03 11:50:00,61.06,61.14,61.02,61.06,100484.0,59.2936,59.3713,59.2548,59.2936,100484.0
2021-08-03 11:55:00,61.07,61.19,61.07,61.16,147364.0,59.3033,59.4199,59.3033,59.3907,147364.0
2021-08-03 12:00:00,61.17,61.2,61.12,61.17,164034.0,59.4004,59.4296,59.3519,59.4004,164034.0
2021-08-03 12:05:00,61.18,61.18,61.08,61.08,114222.0,59.4101,59.4101,59.313,59.313,114222.0
2021-08-03 12:10:00,61.08,61.09,61.02,61.04,62366.0,59.313,59.3227,59.2548,59.2742,62366.0
2021-08-03 12:15:00,61.05,61.1,60.91,60.93,131108.0,59.2839,59.3325,59.148,59.1674,131108.0
2021-08-03 12:20:00,60.93,60.98,60.9,60.9,56966.0,59.1674,59.2159,59.1382,59.1382,56966.0
2021-08-03 12:25:00,60.9,60.96,60.88,60.95,30750.0,59.1382,59.1965,59.1188,59.1868,30750.0
2021-08-03 12:30:00,60.96,61.06,60.92,61.05,76678.0,59.1965,59.2936,59.1577,59.2839,76678.0
2021-08-03 12:35:00,61.06,61.12,61.05,61.12,58452.0,59.2936,59.3519,59.2839,59.3519,58452.0
2021-08-03 12:40:00,61.13,61.15,61.07,61.1,228154.0,59.3616,59.381,59.3033,59.3325,228154.0
2021-08-03 12:45:00,61.1,61.12,61.07,61.09,41818.0,59.3325,59.3519,59.3033,59.3227,41818.0
2021-08-03 12:50:00,61.09,61.09,61.05,61.06,14472.0,59.3227,59.3227,59.2839,59.2936,14472.0
2021-08-03 12:55:00,61.09,61.17,61.08,61.17,76738.0,59.3227,59.4004,59.313,59.4004,76738.0
2021-08-03 13:00:00,61.19,61.33,61.18,61.3,138926.0,59.4199,59.5558,59.4101,59.5267,138926.0
2021-08-03 13:05:00,61.29,61.38,61.29,61.36,45240.0,59.517,59.6044,59.517,59.5849,45240.0
2021-08-03 13:10:00,61.35,61.35,61.28,61.34,107870.0,59.5752,59.5752,59.5072,59.5655,107870.0
2021-08-03 13:15:00,61.35,61.38,61.32,61.32,55354.0,59.5752,59.6044,59.5461,59.5461,55354.0
2021-08-03 13:20:00,61.32,61.35,61.27,61.3,31676.0,59.5461,59.5752,59.4975,59.5267,31676.0
2021-08-03 13:25:00,61.29,61.31,61.26,61.3,17552.0,59.517,59.5364,59.4878,59.5267,17552.0
2021-08-03 13:30:00,61.31,61.37,61.29,61.35,61406.0,59.5364,59.5946,59.517,59.5752,61406.0
2021-08-03 13:35:00,61.34,61.35,61.26,61.28,46002.0,59.5655,59.5752,59.4878,59.5072,46002.0
2021-08-03 13:40:00,61.29,61.31,61.26,61.27,63206.0,59.517,59.5364,59.4878,59.4975,63206.0
2021-08-03 13:45:00,61.26,61.31,61.24,61.29,68838.0,59.4878,59.5364,59.4684,59.517,68838.0
2021-08-03 13:50:00,61.31,61.35,61.3,61.35,131432.0,59.5364,59.5752,59.5267,59.5752,131432.0
2021-08-03 13:55:00,61.35,61.37,61.33,61.35,50282.0,59.5752,59.5946,59.5558,59.5752,50282.0
2021-08-03 14:00:00,61.35,61.39,61.21,61.31,92790.0,59.5752,59.6141,59.4393,59.5364,92790.0
2021-08-03 14:05:00,61.31,61.4,61.29,61.38,55226.0,59.5364,59.6238,59.517,59.6044,55226.0
2021-08-03 14:10:00,61.38,61.52,61.38,61.44,214740.0,59.6044,59.7403,59.6044,59.6626,214740.0
2021-08-03 14:15:00,61.44,61.49,61.42,61.48,26170.0,59.6626,59.7112,59.6432,59.7015,26170.0
2021-08-03 14:20:00,61.47,61.49,61.42,61.42,15424.0,59.6918,59.7112,59.6432,59.6432,15424.0
2021-08-03 14:25:00,61.43,61.51,61.42,61.47,59508.0,59.6529,59.7306,59.6432,59.6918,59508.0
2021-08-03 14:30:00,61.47,61.51,61.43,61.44,93664.0,59.6918,59.7306,59.6529,59.6626,93664.0
2021-08-03 14:35:00,61.45,61.48,61.43,61.46,74658.0,59.6723,59.7015,59.6529,59.682,74658.0
2021-08-03 14:40:00,61.47,61.51,61.46,61.49,53608.0,59.6918,59.7306,59.682,59.7112,53608.0
2021-08-03 14:45:00,61.5,61.51,61.33,61.34,122086.0,59.7209,59.7306,59.5558,59.5655,122086.0
2021-08-03 14:50:00,61.34,61.43,61.34,61.39,73292.0,59.5655,59.6529,59.5655,59.6141,73292.0
2021-08-03 14:55:00,61.41,61.49,61.41,61.46,36690.0,59.6335,59.7112,59.6335,59.682,36690.0
2021-08-03 15:00:00,61.46,61.52,61.46,61.51,78810.0,59.682,59.7403,59.682,59.7306,78810.0
2021-08-03 15:05:00,61.51,61.63,61.5,61.57,159432.0,59.7306,59.8471,59.7209,59.7889,159432.0
2021-08-03 15:10:00,61.57,61.59,61.48,61.54,51588.0,59.7889,59.8083,59.7015,59.7597,51588.0
2021-08-03 15:15:00,61.55,61.62,61.54,61.58,74592.0,59.7694,59.8374,59.7597,59.7986,74592.0
2021-08-03 15:20:00,61.58,61.65,61.55,61.65,80806.0,59.7986,59.8665,59.7694,59.8665,80806.0
2021-08-03 15:25:00,61.65,61.67,61.61,61.62,85060.0,59.8665,59.886,59.8277,59.8374,85060.0
2021-08-03 15:30:00,61.62,61.69,61.62,61.67,67706.0,59.8374,59.9054,59.8374,59.886,67706.0
2021-08-03 15:35:00,61.67,61.69,61.6,61.6,42914.0,59.886,59.9054,59.818,59.818,42914.0
2021-08-03 15:40:00,61.63,61.66,61.54,61.54,40480.0,59.8471,59.8763,59.7597,59.7597,40480.0
2021-08-03 15:45:00,61.53,61.6,61.52,61.55,71418.0,59.75,59.818,59.7403,59.7694,71418.0
2021-08-03 15:50:00,61.58,61.66,61.49,61.63,113760.0,59.7986,59.8763,59.7112,59.8471,113760.0
2021-08-03 15:55:00,61.63,61.77,61.6,61.73,259756.0,59.8471,59.9831,59.818,59.9442,259756.0
2021-08-04 09:30:00,61.15,61.23,61.04,61.17,430218.0,59.381,59.4587,59.2742,59.4004,430218.0
2021-08-04 09:35:00,61.2,61.28,61.09,61.15,276994.0,59.4296,59.5072,59.3227,59.381,276994.0
2021-08-04 09:40:00,61.13,61.15,61.04,61.1,156936.0,59.3616,59.381,59.2742,59.3325,156936.0
2021-08-04 09:45:00,61.15,61.25,61.09,61.23,191598.0,59.381,59.4781,59.3227,59.4587,191598.0
2021-08-04 09:50:00,61.24,61.33,61.07,61.17,185942.0,59.4684,59.5558,59.3033,59.4004,185942.0
2021-08-04 09:55:00,61.17,61.24,61.09,61.23,40074.0,59.4004,59.4684,59.3227,59.4587,40074.0
2021-08-04 10:00:00,61.24,61.43,61.19,61.4,206810.0,59.4684,59.6529,59.4199,59.6238,206810.0
2021-08-04 10:05:00,61.42,61.42,61.31,61.41,61786.0,59.6432,59.6432,59.5364,59.6335,61786.0
2021-08-04 10:10:00,61.41,61.42,61.23,61.3,134808.0,59.6335,59.6432,59.4587,59.5267,134808.0
2021-08-04 10:15:00,61.3,61.32,61.23,61.27,51842.0,59.5267,59.5461,59.4587,59.4975,51842.0
2021-08-04 10:20:00,61.25,61.25,61.13,61.17,80140.0,59.4781,59.4781,59.3616,59.4004,80140.0
2021-08-04 10:25:00,61.16,61.23,61.12,61.15,56538.0,59.3907,59.4587,59.3519,59.381,56538.0
2021-08-04 10:30:00,61.13,61.13,60.85,61.02,153636.0,59.3616,59.3616,59.0897,59.2548,153636.0
2021-08-04 10:35:00,61.02,61.1,61.02,61.09,74888.0,59.2548,59.3325,59.2548,59.3227,74888.0
2021-08-04 10:40:00,61.09,61.27,61.09,61.18,152234.0,59.3227,59.4975,59.3227,59.4101,152234.0
2021-08-04 10:45:00,61.17,61.27,61.15,61.17,252644.0,59.4004,59.4975,59.381,59.4004,252644.0
2021-08-04 10:50:00,61.18,61.18,60.99,61.04,69990.0,59.4101,59.4101,59.2256,59.2742,69990.0
2021-08-04 10:55:00,61.05,61.09,60.99,61.01,228916.0,59.2839,59.3227,59.2256,59.2451,228916.0
2021-08-04 11:00:00,61.01,61.05,60.95,61.01,67128.0,59.2451,59.2839,59.1868,59.2451,67128.0
2021-08-04 11:05:00,61.02,61.2,61.02,61.19,53230.0,59.2548,59.4296,59.2548,59.4199,53230.0
2021-08-04 11:10:00,61.2,61.21,61.11,61.13,88750.0,59.4296,59.4393,59.3422,59.3616,88750.0
2021-08-04 11:15:00,61.14,61.19,61.09,61.12,11380.0,59.3713,59.4199,59.3227,59.3519,11380.0
2021-08-04 11:20:00,61.1,61.1,60.93,60.97,85134.0,59.3325,59.3325,59.1674,59.2062,85134.0
2021-08-04 11:25:00,60.99,61.02,60.9,60.92,72844.0,59.2256,59.2548,59.1382,59.1577,72844.0
2021-08-04 11:30:00,60.94,61.02,60.9,61.02,41308.0,59.1771,59.2548,59.1382,59.2548,41308.0
2021-08-04 11:35:00,60.99,61.01,60.8,60.88,84548.0,59.2256,59.2451,59.0411,59.1188,84548.0
2021-08-04 11:40:00,60.88,60.9,60.73,60.83,65090.0,59.1188,59.1382,58.9732,59.0703,65090.0
2021-08-04 11:45:00,60.85,60.94,60.84,60.89,37692.0,59.0897,59.1771,59.08,59.1285,37692.0
2021-08-04 11:50:00,60.88,60.96,60.83,60.9,36290.0,59.1188,59.1965,59.0703,59.1382,36290.0
2021-08-04 11:55:00,60.92,61.03,60.92,61.01,38540.0,59.1577,59.2645,59.1577,59.2451,38540.0
2021-08-04 12:00:00,60.99,61.03,60.96,61.01,28966.0,59.2256,59.2645,59.1965,59.2451,28966.0
2021-08-04 12:05:00,61.02,61.09,61.02,61.09,40154.0,59.2548,59.3227,59.2548,59.3227,40154.0
2021-08-04 12:10:00,61.09,61.1,61.04,61.1,38688.0,59.3227,59.3325,59.2742,59.3325,38688.0
2021-08-04 12:15:00,61.1,61.13,61.05,61.1,27856.0,59.3325,59.3616,59.2839,59.3325,27856.0
2021-08-04 12:20:00,61.1,61.1,60.99,60.99,37922.0,59.3325,59.3325,59.2256,59.2256,37922.0
2021-08-04 12:25:00,61.0,61.02,60.92,60.95,43034.0,59.2353,59.2548,59.1577,59.1868,43034.0
2021-08-04 12:30:00,60.96,61.01,60.93,60.98,31072.0,59.1965,59.2451,59.1674,59.2159,31072.0
2021-08-04 12:35:00,60.98,61.01,60.96,61.01,14556.0,59.2159,59.2451,59.1965,59.2451,14556.0
2021-08-04 12:40:00,61.01,61.02,60.92,60.94,60458.0,59.2451,59.2548,59.1577,59.1771,60458.0
2021-08-04 12:45:00,60.95,61.05,60.94,61.05,53322.0,59.1868,59.2839,59.1771,59.2839,53322.0
2021-08-04 12:50:00,61.06,61.06,61.02,61.05,33112.0,59.2936,59.2936,59.2548,59.2839,33112.0
2021-08-04 12:55:00,61.07,61.08,61.03,61.07,18452.0,59.3033,59.313,59.2645,59.3033,18452.0
2021-08-04 13:00:00,61.07,61.17,61.07,61.13,87830.0,59.3033,59.4004,59.3033,59.3616,87830.0
2021-08-04 13:05:00,61.12,61.24,61.12,61.24,76424.0,59.3519,59.4684,59.3519,59.4684,76424.0
2021-08-04 13:10:00,61.24,61.26,61.22,61.24,135556.0,59.4684,59.4878,59.449,59.4684,135556.0
2021-08-04 13:15:00,61.24,61.24,61.19,61.24,33226.0,59.4684,59.4684,59.4199,59.4684,33226.0
2021-08-04 13:20:00,61.24,61.3,61.24,61.28,70132.0,59.4684,59.5267,59.4684,59.5072,70132.0
2021-08-04 13:25:00,61.27,61.27,61.19,61.2,61240.0,59.4975,59.4975,59.4199,59.4296,61240.0
2021-08-04 13:30:00,61.2,61.23,61.13,61.15,64770.0,59.4296,59.4587,59.3616,59.381,64770.0
2021-08-04 13:35:00,61.18,61.19,61.13,61.17,21000.0,59.4101,59.4199,59.3616,59.4004,21000.0
2021-08-04 13:40:00,61.18,61.19,61.13,61.13,36600.0,59.4101,59.4199,59.3616,59.3616,36600.0
2021-08-04 13:45:00,61.14,61.2,61.1,61.2,17300.0,59.3713,59.4296,59.3325,59.4296,17300.0
2021-08-04 13:50:00,61.18,61.24,61.16,61.24,26150.0,59.4101,59.4684,59.3907,59.4684,26150.0
2021-08-04 13:55:00,61.24,61.24,61.18,61.18,23074.0,59.4684,59.4684,59.4101,59.4101,23074.0
2021-08-04 14:00:00,61.21,61.26,61.18,61.26,31954.0,59.4393,59.4878,59.4101,59.4878,31954.0
2021-08-04 14:05:00,61.25,61.29,61.24,61.29,22376.0,59.4781,59.517,59.4684,59.517,22376.0
2021-08-04 14:10:00,61.27,61.32,61.27,61.29,36098.0,59.4975,59.5461,59.4975,59.517,36098.0
2021-08-04 14:15:00,61.3,61.31,61.27,61.29,15550.0,59.5267,59.5364,59.4975,59.517,15550.0
2021-08-04 14:20:00,61.29,61.32,61.27,61.31,24620.0,59.517,59.5461,59.4975,59.5364,24620.0
2021-08-04 14:25:00,61.31,61.31,61.25,61.29,27276.0,59.5364,59.5364,59.4781,59.517,27276.0
2021-08-04 14:30:00,61.28,61.33,61.24,61.33,31344.0,59.5072,59.5558,59.4684,59.5558,31344.0
2021-08-04 14:35:00,61.33,61.37,61.31,61.35,39176.0,59.5558,59.5946,59.5364,59.5752,39176.0
2021-08-04 14:40:00,61.36,61.37,61.3,61.33,46190.0,59.5849,59.5946,59.5267,59.5558,46190.0
2021-08-04 14:45:00,61.33,61.33,61.14,61.18,79832.0,59.5558,59.5558,59.3713,59.4101,79832.0
2021-08-04 14:50:00,61.2,61.2,61.1,61.13,43890.0,59.4296,59.4296,59.3325,59.3616,43890.0
2021-08-04 14:55:00,61.15,61.15,61.09,61.13,55042.0,59.381,59.381,59.3227,59.3616,55042.0
2021-08-04 15:00:00,61.13,61.17,61.1,61.15,22864.0,59.3616,59.4004,59.3325,59.381,22864.0
2021-08-04 15:05:00,61.16,61.2,61.1,61.1,37776.0,59.3907,59.4296,59.3325,59.3325,37776.0
2021-08-04 15:10:00,61.13,61.13,61.02,61.05,111814.0,59.3616,59.3616,59.2548,59.2839,111814.0
2021-08-04 15:15:00,61.05,61.06,60.98,61.05,62560.0,59.2839,59.2936,59.2159,59.2839,62560.0
2021-08-04 15:20:00,61.05,61.13,61.04,61.09,18876.0,59.2839,59.3616,59.2742,59.3227,18876.0
2021-08-04 15:25:00,61.09,61.13,61.09,61.13,32472.0,59.3227,59.3616,59.3227,59.3616,32472.0
2021-08-04 15:30:00,61.12,61.15,61.04,61.14,61642.0,59.3519,59.381,59.2742,59.3713,61642.0
2021-08-04 15:35:00,61.13,61.14,61.07,61.1,29388.0,59.3616,59.3713,59.3033,59.3325,29388.0
2021-08-04 15:40:00,61.1,61.16,61.05,61.15,35026.0,59.3325,59.3907,59.2839,59.381,35026.0
2021-08-04 15:45:00,61.15,61.16,61.1,61.12,37944.0,59.381,59.3907,59.3325,59.3519,37944.0
2021-08-04 15:50:00,61.1,61.19,61.07,61.1,129172.0,59.3325,59.4199,59.3033,59.3325,129172.0
2021-08-04 15:55:00,61.09,61.09,60.83,60.84,115338.0,59.3227,59.3227,59.0703,59.08,115338.0
2021-08-05 09:30:00,61.34,61.4,61.2,61.35,445800.0,59.5655,59.6238,59.4296,59.5752,445800.0
2021-08-05 09:35:00,61.35,61.49,61.35,61.46,132678.0,59.5752,59.7112,59.5752,59.682,132678.0
2021-08-05 09:40:00,61.47,61.48,61.35,61.43,93824.0,59.6918,59.7015,59.5752,59.6529,93824.0
2021-08-05 09:45:00,61.44,61.51,61.38,61.4,127104.0,59.6626,59.7306,59.6044,59.6238,127104.0
2021-08-05 09:50:00,61.39,61.51,61.38,61.49,91078.0,59.6141,59.7306,59.6044,59.7112,91078.0
2021-08-05 09:55:00,61.48,61.58,61.44,61.58,100468.0,59.7015,59.7986,59.6626,59.7986,100468.0
2021-08-05 10:00:00,61.58,61.61,61.51,61.59,91832.0,59.7986,59.8277,59.7306,59.8083,91832.0
2021-08-05 10:05:00,61.6,61.6,61.52,61.56,29652.0,59.818,59.818,59.7403,59.7791,29652.0
2021-08-05 10:10:00,61.56,61.59,61.46,61.57,114880.0,59.7791,59.8083,59.682,59.7889,114880.0
2021-08-05 10:15:00,61.58,61.6,61.47,61.5,60784.0,59.7986,59.818,59.6918,59.7209,60784.0
2021-08-05 10:20:00,61.5,61.5,61.42,61.43,61642.0,59.7209,59.7209,59.6432,59.6529,61642.0
2021-08-05 10:25:00,61.45,61.47,61.39,61.43,47188.0,59.6723,59.6918,59.6141,59.6529,47188.0
2021-08-05 10:30:00,61.44,61.48,61.42,61.45,58598.0,59.6626,59.7015,59.6432,59.6723,58598.0
2021-08-05 10:35:00,61.47,61.5,61.41,61.45,35638.0,59.6918,59.7209,59.6335,59.6723,35638.0
2021-08-05 10:40:00,61.45,61.55,61.45,61.52,40210.0,59.6723,59.7694,59.6723,59.7403,40210.0
2021-08-05 10:45:00,61.52,61.58,61.52,61.55,56168.0,59.7403,59.7986,59.7403,59.7694,56168.0
2021-08-05 10:50:00,61.55,61.66,61.55,61.66,59518.0,59.7694,59.8763,59.7694,59.8763,59518.0
2021-08-05 10:55:00,61.66,61.69,61.6,61.66,74166.0,59.8763,59.9054,59.818,59.8763,74166.0
2021-08-05 11:00:00,61.66,61.7,61.62,61.67,154668.0,59.8763,59.9151,59.8374,59.886,154668.0
2021-08-05 11:05:00,61.68,61.68,61.6,61.6,30272.0,59.8957,59.8957,59.818,59.818,30272.0
2021-08-05 11:10:00,61.6,61.66,61.6,61.65,83132.0,59.818,59.8763,59.818,59.8665,83132.0
2021-08-05 11:15:00,61.66,61.67,61.58,61.61,44162.0,59.8763,59.886,59.7986,59.8277,44162.0
2021-08-05 11:20:00,61.62,61.67,61.62,61.65,24602.0,59.8374,59.886,59.8374,59.8665,24602.0
2021-08-05 11:25:00,61.66,61.71,61.64,61.7,72136.0,59.8763,59.9248,59.8568,59.9151,72136.0
2021-08-05 11:30:00,61.68,61.71,61.68,61.69,43366.0,59.8957,59.9248,59.8957,59.9054,43366.0
2021-08-05 11:35:00,61.7,61.7,61.63,61.65,31926.0,59.9151,59.9151,59.8471,59.8665,31926.0
2021-08-05 11:40:00,61.64,61.64,61.59,61.63,31854.0,59.8568,59.8568,59.8083,59.8471,31854.0
2021-08-05 11:45:00,61.62,61.63,61.59,61.62,30352.0,59.8374,59.8471,59.8083,59.8374,30352.0
2021-08-05 11:50:00,61.63,61.65,61.62,61.65,25960.0,59.8471,59.8665,59.8374,59.8665,25960.0
2021-08-05 11:55:00,61.64,61.65,61.58,61.62,23052.0,59.8568,59.8665,59.7986,59.8374,23052.0
2021-08-05 12:00:00,61.62,61.62,61.54,61.57,44568.0,59.8374,59.8374,59.7597,59.7889,44568.0
2021-08-05 12:05:00,61.57,61.63,61.57,61.63,60240.0,59.7889,59.8471,59.7889,59.8471,60240.0
2021-08-05 12:10:00,61.63,61.67,61.63,61.66,27718.0,59.8471,59.886,59.8471,59.8763,27718.0
2021-08-05 12:15:00,61.67,61.67,61.6,61.62,16264.0,59.886,59.886,59.818,59.8374,16264.0
2021-08-05 12:20:00,61.6,61.61,61.58,61.6,22716.0,59.818,59.8277,59.7986,59.818,22716.0
2021-08-05 12:25:00,61.6,61.6,61.56,61.58,8674.0,59.818,59.818,59.7791,59.7986,8674.0
2021-08-05 12:30:00,61.59,61.61,61.56,61.57,21578.0,59.8083,59.8277,59.7791,59.7889,21578.0
2021-08-05 12:35:00,61.56,61.56,61.52,61.52,42984.0,59.7791,59.7791,59.7403,59.7403,42984.0
2021-08-05 12:40:00,61.52,61.52,61.46,61.48,36752.0,59.7403,59.7403,59.682,59.7015,36752.0
2021-08-05 12:45:00,61.47,61.49,61.44,61.48,20692.0,59.6918,59.7112,59.6626,59.7015,20692.0
2021-08-05 12:50:00,61.49,61.49,61.48,61.48,23532.0,59.7112,59.7112,59.7015,59.7015,23532.0
2021-08-05 12:55:00,61.47,61.47,61.43,61.43,46774.0,59.6918,59.6918,59.6529,59.6529,46774.0
2021-08-05 13:00:00,61.43,61.47,61.42,61.47,16260.0,59.6529,59.6918,59.6432,59.6918,16260.0
2021-08-05 13:05:00,61.48,61.48,61.43,61.46,19416.0,59.7015,59.7015,59.6529,59.682,19416.0
2021-08-05 13:10:00,61.46,61.49,61.46,61.49,23982.0,59.682,59.7112,59.682,59.7112,23982.0
2021-08-05 13:15:00,61.49,61.51,61.47,61.51,15084.0,59.7112,59.7306,59.6918,59.7306,15084.0
2021-08-05 13:20:00,61.51,61.52,61.49,61.51,18178.0,59.7306,59.7403,59.7112,59.7306,18178.0
2021-08-05 13:25:00,61.52,61.57,61.52,61.56,20334.0,59.7403,59.7889,59.7403,59.7791,20334.0
2021-08-05 13:30:00,61.56,61.59,61.55,61.57,34062.0,59.7791,59.8083,59.7694,59.7889,34062.0
2021-08-05 13:35:00,61.57,61.57,61.54,61.56,50190.0,59.7889,59.7889,59.7597,59.7791,50190.0
2021-08-05 13:40:00,61.56,61.59,61.56,61.57,15902.0,59.7791,59.8083,59.7791,59.7889,15902.0
2021-08-05 13:45:00,61.56,61.6,61.56,61.6,16960.0,59.7791,59.818,59.7791,59.818,16960.0
2021-08-05 13:50:00,61.6,61.62,61.59,61.61,62032.0,59.818,59.8374,59.8083,59.8277,62032.0
2021-08-05 13:55:00,61.62,61.65,61.61,61.65,67804.0,59.8374,59.8665,59.8277,59.8665,67804.0
2021-08-05 14:00:00,61.65,61.71,61.65,61.65,68562.0,59.8665,59.9248,59.8665,59.8665,68562.0
2021-08-05 14:05:00,61.66,61.67,61.59,61.62,65942.0,59.8763,59.886,59.8083,59.8374,65942.0
2021-08-05 14:10:00,61.64,61.65,61.6,61.6,15932.0,59.8568,59.8665,59.818,59.818,15932.0
2021-08-05 14:15:00,61.6,61.64,61.6,61.62,17160.0,59.818,59.8568,59.818,59.8374,17160.0
2021-08-05 14:20:00,61.61,61.61,61.58,61.58,16504.0,59.8277,59.8277,59.7986,59.7986,16504.0
2021-08-05 14:25:00,61.58,61.62,61.58,61.59,23952.0,59.7986,59.8374,59.7986,59.8083,23952.0
2021-08-05 14:30:00,61.59,61.6,61.56,61.58,22678.0,59.8083,59.818,59.7791,59.7986,22678.0
2021-08-05 14:35:00,61.57,61.6,61.57,61.59,13700.0,59.7889,59.818,59.7889,59.8083,13700.0
2021-08-05 14:40:00,61.6,61.64,61.6,61.6,15446.0,59.818,59.8568,59.818,59.818,15446.0
2021-08-05 14:45:00,61.6,61.6,61.55,61.57,17542.0,59.818,59.818,59.7694,59.7889,17542.0
2021-08-05 14:50:00,61.56,61.6,61.54,61.54,44038.0,59.7791,59.818,59.7597,59.7597,44038.0
2021-08-05 14:55:00,61.54,61.59,61.52,61.54,24188.0,59.7597,59.8083,59.7403,59.7597,24188.0
2021-08-05 15:00:00,61.55,61.61,61.52,61.61,51962.0,59.7694,59.8277,59.7403,59.8277,51962.0
2021-08-05 15:05:00,61.61,61.63,61.59,61.59,23788.0,59.8277,59.8471,59.8083,59.8083,23788.0
2021-08-05 15:10:00,61.59,61.62,61.57,61.58,34312.0,59.8083,59.8374,59.7889,59.7986,34312.0
2021-08-05 15:15:00,61.58,61.58,61.51,61.52,36264.0,59.7986,59.7986,59.7306,59.7403,36264.0
2021-08-05 15:20:00,61.53,61.57,61.52,61.55,21800.0,59.75,59.7889,59.7403,59.7694,21800.0
2021-08-05 15:25:00,61.56,61.6,61.56,61.59,22492.0,59.7791,59.818,59.7791,59.8083,22492.0
2021-08-05 15:30:00,61.59,61.65,61.57,61.65,43110.0,59.8083,59.8665,59.7889,59.8665,43110.0
2021-08-05 15:35:00,61.65,61.71,61.65,61.7,109380.0,59.8665,59.9248,59.8665,59.9151,109380.0
2021-08-05 15:40:00,61.7,61.75,61.68,61.74,83946.0,59.9151,59.9637,59.8957,59.9539,83946.0
2021-08-05 15:45:00,61.74,61.77,61.7,61.76,97358.0,59.9539,59.9831,59.9151,59.9734,97358.0
2021-08-05 15:50:00,61.77,61.84,61.76,61.84,128980.0,59.9831,60.051,59.9734,60.051,128980.0
2021-08-05 15:55:00,61.84,62.02,61.82,61.97,262314.0,60.051,60.2258,60.0316,60.1773,262314.0
2021-08-06 09:30:00,62.1,62.46,62.07,62.41,415054.0,60.3035,60.6531,60.2744,60.6046,415054.0
2021-08-06 09:35:00,62.42,62.46,62.25,62.31,113186.0,60.6143,60.6531,60.4492,60.5075,113186.0
2021-08-06 09:40:00,62.35,62.43,62.31,62.35,99430.0,60.5463,60.624,60.5075,60.5463,99430.0
2021-08-06 09:45:00,62.35,62.38,62.21,62.24,107272.0,60.5463,60.5754,60.4103,60.4395,107272.0
2021-08-06 09:50:00,62.26,62.27,62.01,62.13,152592.0,60.4589,60.4686,60.2161,60.3327,152592.0
2021-08-06 09:55:00,62.13,62.13,62.04,62.08,121756.0,60.3327,60.3327,60.2453,60.2841,121756.0
2021-08-06 10:00:00,62.09,62.22,61.98,62.21,175234.0,60.2938,60.4201,60.187,60.4103,175234.0
2021-08-06 10:05:00,62.21,62.28,62.14,62.22,130684.0,60.4103,60.4783,60.3424,60.4201,130684.0
2021-08-06 10:10:00,62.23,62.26,62.13,62.13,53906.0,60.4298,60.4589,60.3327,60.3327,53906.0
2021-08-06 10:15:00,62.16,62.24,62.13,62.21,65106.0,60.3618,60.4395,60.3327,60.4103,65106.0
2021-08-06 10:20:00,62.2,62.27,62.17,62.27,19494.0,60.4006,60.4686,60.3715,60.4686,19494.0
2021-08-06 10:25:00,62.28,62.28,62.23,62.24,55886.0,60.4783,60.4783,60.4298,60.4395,55886.0
2021-08-06 10:30:00,62.24,62.33,62.23,62.31,42262.0,60.4395,60.5269,60.4298,60.5075,42262.0
2021-08-06 10:35:00,62.3,62.33,62.22,62.24,102362.0,60.4977,60.5269,60.4201,60.4395,102362.0
2021-08-06 10:40:00,62.24,62.24,62.2,62.21,50476.0,60.4395,60.4395,60.4006,60.4103,50476.0
2021-08-06 10:45:00,62.21,62.24,62.08,62.08,92698.0,60.4103,60.4395,60.2841,60.2841,92698.0
2021-08-06 10:50:00,62.07,62.1,62.02,62.1,104268.0,60.2744,60.3035,60.2258,60.3035,104268.0
2021-08-06 10:55:00,62.12,62.12,61.99,62.1,124982.0,60.3229,60.3229,60.1967,60.3035,124982.0
2021-08-06 11:00:00,62.11,62.19,62.06,62.08,100502.0,60.3132,60.3909,60.2647,60.2841,100502.0
2021-08-06 11:05:00,62.09,62.14,62.02,62.13,57200.0,60.2938,60.3424,60.2258,60.3327,57200.0
2021-08-06 11:10:00,62.15,62.15,62.08,62.1,40752.0,60.3521,60.3521,60.2841,60.3035,40752.0
2021-08-06 11:15:00,62.1,62.12,62.02,62.12,37766.0,60.3035,60.3229,60.2258,60.3229,37766.0
2021-08-06 11:20:00,62.12,62.26,62.12,62.24,37704.0,60.3229,60.4589,60.3229,60.4395,37704.0
2021-08-06 11:25:00,62.24,62.24,62.13,62.23,43122.0,60.4395,60.4395,60.3327,60.4298,43122.0
2021-08-06 11:30:00,62.22,62.24,62.18,62.18,29670.0,60.4201,60.4395,60.3812,60.3812,29670.0
2021-08-06 11:35:00,62.16,62.17,62.12,62.13,17840.0,60.3618,60.3715,60.3229,60.3327,17840.0
2021-08-06 11:40:00,62.13,62.15,62.09,62.12,27770.0,60.3327,60.3521,60.2938,60.3229,27770.0
2021-08-06 11:45:00,62.12,62.17,62.09,62.15,28552.0,60.3229,60.3715,60.2938,60.3521,28552.0
2021-08-06 11:50:00,62.16,62.18,62.14,62.18,13200.0,60.3618,60.3812,60.3424,60.3812,13200.0
2021-08-06 11:55:00,62.18,62.31,62.17,62.31,49638.0,60.3812,60.5075,60.3715,60.5075,49638.0
2021-08-06 12:00:00,62.31,62.32,62.26,62.3,45698.0,60.5075,60.5172,60.4589,60.4977,45698.0
2021-08-06 12:05:00,62.31,62.31,62.26,62.26,12254.0,60.5075,60.5075,60.4589,60.4589,12254.0
2021-08-06 12:10:00,62.26,62.27,62.23,62.24,30444.0,60.4589,60.4686,60.4298,60.4395,30444.0
2021-08-06 12:15:00,62.24,62.27,62.21,62.24,31658.0,60.4395,60.4686,60.4103,60.4395,31658.0
2021-08-06 12:20:00,62.26,62.3,62.25,62.3,19838.0,60.4589,60.4977,60.4492,60.4977,19838.0
2021-08-06 12:25:00,62.3,62.31,62.27,62.28,27192.0,60.4977,60.5075,60.4686,60.4783,27192.0
2021-08-06 12:30:00,62.28,62.34,62.24,62.28,39774.0,60.4783,60.5366,60.4395,60.4783,39774.0
2021-08-06 12:35:00,62.29,62.32,62.26,62.26,28558.0,60.488,60.5172,60.4589,60.4589,28558.0
2021-08-06 12:40:00,62.26,62.26,62.22,62.23,27920.0,60.4589,60.4589,60.4201,60.4298,27920.0
2021-08-06 12:45:00,62.23,62.27,62.23,62.27,22092.0,60.4298,60.4686,60.4298,60.4686,22092.0
2021-08-06 12:50:00,62.27,62.34,62.27,62.34,40712.0,60.4686,60.5366,60.4686,60.5366,40712.0
2021-08-06 12:55:00,62.34,62.4,62.34,62.39,28980.0,60.5366,60.5948,60.5366,60.5851,28980.0
2021-08-06 13:00:00,62.38,62.42,62.37,62.4,55600.0,60.5754,60.6143,60.5657,60.5948,55600.0
2021-08-06 13:05:00,62.4,62.4,62.37,62.37,41848.0,60.5948,60.5948,60.5657,60.5657,41848.0
2021-08-06 13:10:00,62.38,62.41,62.35,62.4,9600.0,60.5754,60.6046,60.5463,60.5948,9600.0
2021-08-06 13:15:00,62.4,62.42,62.39,62.41,36100.0,60.5948,60.6143,60.5851,60.6046,36100.0
2021-08-06 13:20:00,62.4,62.4,62.34,62.34,47436.0,60.5948,60.5948,60.5366,60.5366,47436.0
2021-08-06 13:25:00,62.33,62.34,62.31,62.33,28028.0,60.5269,60.5366,60.5075,60.5269,28028.0
2021-08-06 13:30:00,62.33,62.34,62.31,62.34,38974.0,60.5269,60.5366,60.5075,60.5366,38974.0
2021-08-06 13:35:00,62.35,62.36,62.33,62.33,49192.0,60.5463,60.556,60.5269,60.5269,49192.0
2021-08-06 13:40:00,62.33,62.34,62.29,62.31,23624.0,60.5269,60.5366,60.488,60.5075,23624.0
2021-08-06 13:45:00,62.3,62.35,62.29,62.32,35660.0,60.4977,60.5463,60.488,60.5172,35660.0
2021-08-06 13:50:00,62.31,62.32,62.29,62.3,15408.0,60.5075,60.5172,60.488,60.4977,15408.0
2021-08-06 13:55:00,62.3,62.34,62.29,62.34,21410.0,60.4977,60.5366,60.488,60.5366,21410.0
2021-08-06 14:00:00,62.34,62.37,62.33,62.35,107798.0,60.5366,60.5657,60.5269,60.5463,107798.0
2021-08-06 14:05:00,62.35,62.37,62.32,62.34,13192.0,60.5463,60.5657,60.5172,60.5366,13192.0
2021-08-06 14:10:00,62.35,62.35,62.3,62.3,26930.0,60.5463,60.5463,60.4977,60.4977,26930.0
2021-08-06 14:15:00,62.3,62.34,62.29,62.34,22102.0,60.4977,60.5366,60.488,60.5366,22102.0
2021-08-06 14:20:00,62.33,62.33,62.27,62.3,25580.0,60.5269,60.5269,60.4686,60.4977,25580.0
2021-08-06 14:25:00,62.31,62.31,62.26,62.28,73010.0,60.5075,60.5075,60.4589,60.4783,73010.0
2021-08-06 14:30:00,62.29,62.3,62.26,62.29,25020.0,60.488,60.4977,60.4589,60.488,25020.0
2021-08-06 14:35:00,62.29,62.29,62.24,62.27,46154.0,60.488,60.488,60.4395,60.4686,46154.0
2021-08-06 14:40:00,62.27,62.27,62.23,62.23,41002.0,60.4686,60.4686,60.4298,60.4298,41002.0
2021-08-06 14:45:00,62.23,62.23,62.15,62.16,47734.0,60.4298,60.4298,60.3521,60.3618,47734.0
2021-08-06 14:50:00,62.15,62.19,62.13,62.14,59340.0,60.3521,60.3909,60.3327,60.3424,59340.0
2021-08-06 14:55:00,62.15,62.15,62.09,62.09,60998.0,60.3521,60.3521,60.2938,60.2938,60998.0
2021-08-06 15:00:00,62.09,62.12,62.05,62.05,54786.0,60.2938,60.3229,60.255,60.255,54786.0
2021-08-06 15:05:00,62.05,62.15,62.05,62.14,134602.0,60.255,60.3521,60.255,60.3424,134602.0
2021-08-06 15:10:00,62.13,62.21,62.13,62.19,143658.0,60.3327,60.4103,60.3327,60.3909,143658.0
2021-08-06 15:15:00,62.19,62.21,62.18,62.2,103068.0,60.3909,60.4103,60.3812,60.4006,103068.0
2021-08-06 15:20:00,62.21,62.24,62.21,62.22,46786.0,60.4103,60.4395,60.4103,60.4201,46786.0
2021-08-06 15:25:00,62.22,62.27,62.21,62.27,27642.0,60.4201,60.4686,60.4103,60.4686,27642.0
2021-08-06 15:30:00,62.27,62.31,62.24,62.31,43888.0,60.4686,60.5075,60.4395,60.5075,43888.0
2021-08-06 15:35:00,62.31,62.35,62.24,62.24,119404.0,60.5075,60.5463,60.4395,60.4395,119404.0
2021-08-06 15:40:00,62.24,62.26,62.15,62.15,66526.0,60.4395,60.4589,60.3521,60.3521,66526.0
2021-08-06 15:45:00,62.15,62.16,62.12,62.13,112510.0,60.3521,60.3618,60.3229,60.3327,112510.0
2021-08-06 15:50:00,62.13,62.19,62.08,62.18,143148.0,60.3327,60.3909,60.2841,60.3812,143148.0
2021-08-06 15:55:00,62.18,62.32,62.18,62.29,225200.0,60.3812,60.5172,60.3812,60.488,225200.0
2021-08-09 09:30:00,62.24,62.4,62.05,62.05,334386.0,60.4395,60.5948,60.255,60.255,334386.0
2021-08-09 09:35:00,62.04,62.04,61.77,61.85,272810.0,60.2453,60.2453,59.9831,60.0608,272810.0
2021-08-09 09:40:00,61.83,62.0,61.81,62.0,190274.0,60.0413,60.2064,60.0219,60.2064,190274.0
2021-08-09 09:45:00,62.01,62.15,61.97,62.08,99218.0,60.2161,60.3521,60.1773,60.2841,99218.0
2021-08-09 09:50:00,62.08,62.1,61.95,61.95,62984.0,60.2841,60.3035,60.1579,60.1579,62984.0
2021-08-09 09:55:00,61.96,62.04,61.92,61.95,99692.0,60.1676,60.2453,60.1287,60.1579,99692.0
2021-08-09 10:00:00,61.96,61.99,61.92,61.93,68188.0,60.1676,60.1967,60.1287,60.1384,68188.0
2021-08-09 10:05:00,61.93,62.02,61.91,61.91,94550.0,60.1384,60.2258,60.119,60.119,94550.0
2021-08-09 10:10:00,61.92,61.99,61.85,61.87,89840.0,60.1287,60.1967,60.0608,60.0802,89840.0
2021-08-09 10:15:00,61.87,61.93,61.83,61.91,41244.0,60.0802,60.1384,60.0413,60.119,41244.0
2021-08-09 10:20:00,61.92,61.96,61.91,61.96,28706.0,60.1287,60.1676,60.119,60.1676,28706.0
2021-08-09 10:25:00,61.95,62.0,61.95,61.98,33186.0,60.1579,60.2064,60.1579,60.187,33186.0
2021-08-09 10:30:00,61.98,62.02,61.94,61.95,26036.0,60.187,60.2258,60.1482,60.1579,26036.0
2021-08-09 10:35:00,61.94,62.05,61.92,62.0,50422.0,60.1482,60.255,60.1287,60.2064,50422.0
2021-08-09 10:40:00,62.02,62.09,62.02,62.07,68352.0,60.2258,60.2938,60.2258,60.2744,68352.0
2021-08-09 10:45:00,62.06,62.09,62.04,62.05,100858.0,60.2647,60.2938,60.2453,60.255,100858.0
2021-08-09 10:50:00,62.05,62.17,62.02,62.05,95398.0,60.255,60.3715,60.2258,60.255,95398.0
2021-08-09 10:55:00,62.06,62.07,61.94,61.99,58218.0,60.2647,60.2744,60.1482,60.1967,58218.0
2021-08-09 11:00:00,61.98,62.01,61.95,61.96,100434.0,60.187,60.2161,60.1579,60.1676,100434.0
2021-08-09 11:05:00,61.97,62.02,61.94,61.99,21064.0,60.1773,60.2258,60.1482,60.1967,21064.0
2021-08-09 11:10:00,61.99,62.02,61.96,61.99,43718.0,60.1967,60.2258,60.1676,60.1967,43718.0
2021-08-09 11:15:00,61.99,62.05,61.97,62.05,54076.0,60.1967,60.255,60.1773,60.255,54076.0
2021-08-09 11:20:00,62.04,62.06,61.97,61.99,30136.0,60.2453,60.2647,60.1773,60.1967,30136.0
2021-08-09 11:25:00,61.98,62.06,61.97,62.04,15026.0,60.187,60.2647,60.1773,60.2453,15026.0
2021-08-09 11:30:00,62.05,62.08,62.02,62.07,27316.0,60.255,60.2841,60.2258,60.2744,27316.0
2021-08-09 11:35:00,62.07,62.11,62.05,62.07,20746.0,60.2744,60.3132,60.255,60.2744,20746.0
2021-08-09 11:40:00,62.06,62.1,62.06,62.09,9276.0,60.2647,60.3035,60.2647,60.2938,9276.0
2021-08-09 11:45:00,62.08,62.13,62.08,62.13,15816.0,60.2841,60.3327,60.2841,60.3327,15816.0
2021-08-09 11:50:00,62.13,62.19,62.12,62.18,19330.0,60.3327,60.3909,60.3229,60.3812,19330.0
2021-08-09 11:55:00,62.18,62.2,62.17,62.2,22330.0,60.3812,60.4006,60.3715,60.4006,22330.0
2021-08-09 12:00:00,62.21,62.21,62.13,62.13,28256.0,60.4103,60.4103,60.3327,60.3327,28256.0
2021-08-09 12:05:00,62.13,62.17,62.13,62.14,12512.0,60.3327,60.3715,60.3327,60.3424,12512.0
2021-08-09 12:10:00,62.13,62.16,62.13,62.15,6638.0,60.3327,60.3618,60.3327,60.3521,6638.0
2021-08-09 12:15:00,62.15,62.15,62.13,62.13,7622.0,60.3521,60.3521,60.3327,60.3327,7622.0
2021-08-09 12:20:00,62.13,62.14,62.09,62.1,26832.0,60.3327,60.3424,60.2938,60.3035,26832.0
2021-08-09 12:25:00,62.08,62.11,62.07,62.08,19324.0,60.2841,60.3132,60.2744,60.2841,19324.0
2021-08-09 12:30:00,62.09,62.14,62.09,62.11,21188.0,60.2938,60.3424,60.2938,60.3132,21188.0
2021-08-09 12:35:00,62.12,62.13,62.09,62.13,7476.0,60.3229,60.3327,60.2938,60.3327,7476.0
2021-08-09 12:40:00,62.13,62.13,62.08,62.1,14920.0,60.3327,60.3327,60.2841,60.3035,14920.0
2021-08-09 12:45:00,62.1,62.13,62.1,62.12,18492.0,60.3035,60.3327,60.3035,60.3229,18492.0
2021-08-09 12:50:00,62.13,62.15,62.13,62.13,18750.0,60.3327,60.3521,60.3327,60.3327,18750.0
2021-08-09 12:55:00,62.14,62.14,62.1,62.13,17940.0,60.3424,60.3424,60.3035,60.3327,17940.0
2021-08-09 13:00:00,62.13,62.17,62.12,62.13,20958.0,60.3327,60.3715,60.3229,60.3327,20958.0
2021-08-09 13:05:00,62.13,62.16,62.13,62.14,10998.0,60.3327,60.3618,60.3327,60.3424,10998.0
2021-08-09 13:10:00,62.14,62.16,62.13,62.16,11040.0,60.3424,60.3618,60.3327,60.3618,11040.0
2021-08-09 13:15:00,62.16,62.18,62.12,62.12,10582.0,60.3618,60.3812,60.3229,60.3229,10582.0
2021-08-09 13:20:00,62.12,62.16,62.1,62.15,26266.0,60.3229,60.3618,60.3035,60.3521,26266.0
2021-08-09 13:25:00,62.16,62.16,62.12,62.12,23194.0,60.3618,60.3618,60.3229,60.3229,23194.0
2021-08-09 13:30:00,62.11,62.11,62.09,62.09,71228.0,60.3132,60.3132,60.2938,60.2938,71228.0
2021-08-09 13:35:00,62.09,62.14,62.09,62.14,15538.0,60.2938,60.3424,60.2938,60.3424,15538.0
2021-08-09 13:40:00,62.13,62.16,62.12,62.14,68826.0,60.3327,60.3618,60.3229,60.3424,68826.0
2021-08-09 13:45:00,62.14,62.15,62.13,62.14,7804.0,60.3424,60.3521,60.3327,60.3424,7804.0
2021-08-09 13:50:00,62.13,62.15,62.13,62.15,13226.0,60.3327,60.3521,60.3327,60.3521,13226.0
2021-08-09 13:55:00,62.15,62.19,62.15,62.16,47940.0,60.3521,60.3909,60.3521,60.3618,47940.0
2021-08-09 14:00:00,62.16,62.19,62.16,62.19,32552.0,60.3618,60.3909,60.3618,60.3909,32552.0
2021-08-09 14:05:00,62.2,62.2,62.18,62.19,20040.0,60.4006,60.4006,60.3812,60.3909,20040.0
2021-08-09 14:10:00,62.2,62.23,62.19,62.2,45800.0,60.4006,60.4298,60.3909,60.4006,45800.0
2021-08-09 14:15:00,62.21,62.24,62.2,62.23,37840.0,60.4103,60.4395,60.4006,60.4298,37840.0
2021-08-09 14:20:00,62.23,62.24,62.23,62.24,47816.0,60.4298,60.4395,60.4298,60.4395,47816.0
2021-08-09 14:25:00,62.24,62.32,62.24,62.32,36192.0,60.4395,60.5172,60.4395,60.5172,36192.0
2021-08-09 14:30:00,62.32,62.37,62.32,62.37,79396.0,60.5172,60.5657,60.5172,60.5657,79396.0
2021-08-09 14:35:00,62.37,62.38,62.34,62.35,54202.0,60.5657,60.5754,60.5366,60.5463,54202.0
2021-08-09 14:40:00,62.35,62.35,62.26,62.27,89194.0,60.5463,60.5463,60.4589,60.4686,89194.0
2021-08-09 14:45:00,62.27,62.29,62.24,62.29,42128.0,60.4686,60.488,60.4395,60.488,42128.0
2021-08-09 14:50:00,62.28,62.28,62.24,62.27,38702.0,60.4783,60.4783,60.4395,60.4686,38702.0
2021-08-09 14:55:00,62.27,62.28,62.25,62.26,21336.0,60.4686,60.4783,60.4492,60.4589,21336.0
2021-08-09 15:00:00,62.25,62.27,62.24,62.25,27106.0,60.4492,60.4686,60.4395,60.4492,27106.0
2021-08-09 15:05:00,62.24,62.26,62.22,62.24,82538.0,60.4395,60.4589,60.4201,60.4395,82538.0
2021-08-09 15:10:00,62.24,62.25,62.21,62.24,22856.0,60.4395,60.4492,60.4103,60.4395,22856.0
2021-08-09 15:15:00,62.25,62.27,62.22,62.22,36370.0,60.4492,60.4686,60.4201,60.4201,36370.0
2021-08-09 15:20:00,62.23,62.24,62.15,62.15,36284.0,60.4298,60.4395,60.3521,60.3521,36284.0
2021-08-09 15:25:00,62.15,62.2,62.13,62.19,67300.0,60.3521,60.4006,60.3327,60.3909,67300.0
2021-08-09 15:30:00,62.19,62.26,62.19,62.25,60418.0,60.3909,60.4589,60.3909,60.4492,60418.0
2021-08-09 15:35:00,62.25,62.33,62.25,62.31,100608.0,60.4492,60.5269,60.4492,60.5075,100608.0
2021-08-09 15:40:00,62.3,62.3,62.19,62.2,42290.0,60.4977,60.4977,60.3909,60.4006,42290.0
2021-08-09 15:45:00,62.19,62.19,62.1,62.1,127592.0,60.3909,60.3909,60.3035,60.3035,127592.0
2021-08-09 15:50:00,62.09,62.14,62.05,62.06,136478.0,60.2938,60.3424,60.255,60.2647,136478.0
2021-08-09 15:55:00,62.07,62.16,62.05,62.1,173478.0,60.2744,60.3618,60.255,60.3035,173478.0
2021-08-10 09:30:00,62.3,62.32,62.15,62.18,195070.0,60.4977,60.5172,60.3521,60.3812,195070.0
2021-08-10 09:35:00,62.2,62.27,62.16,62.23,81766.0,60.4006,60.4686,60.3618,60.4298,81766.0
2021-08-10 09:40:00,62.24,62.34,62.23,62.34,107494.0,60.4395,60.5366,60.4298,60.5366,107494.0
2021-08-10 09:45:00,62.35,62.38,62.28,62.33,86208.0,60.5463,60.5754,60.4783,60.5269,86208.0
2021-08-10 09:50:00,62.31,62.38,62.31,62.34,120956.0,60.5075,60.5754,60.5075,60.5366,120956.0
2021-08-10 09:55:00,62.35,62.48,62.35,62.42,326232.0,60.5463,60.6725,60.5463,60.6143,326232.0
2021-08-10 10:00:00,62.44,62.51,62.43,62.45,177394.0,60.6337,60.7017,60.624,60.6434,177394.0
2021-08-10 10:05:00,62.46,62.52,62.41,62.49,197888.0,60.6531,60.7114,60.6046,60.6822,197888.0
2021-08-10 10:10:00,62.49,62.63,62.49,62.6,149442.0,60.6822,60.8182,60.6822,60.7891,149442.0
2021-08-10 10:15:00,62.6,62.66,62.55,62.56,160514.0,60.7891,60.8473,60.7405,60.7502,160514.0
2021-08-10 10:20:00,62.56,62.62,62.55,62.6,44708.0,60.7502,60.8085,60.7405,60.7891,44708.0
2021-08-10 10:25:00,62.62,62.63,62.49,62.52,107344.0,60.8085,60.8182,60.6822,60.7114,107344.0
2021-08-10 10:30:00,62.52,62.52,62.19,62.31,176508.0,60.7114,60.7114,60.3909,60.5075,176508.0
2021-08-10 10:35:00,62.31,62.37,62.25,62.33,109288.0,60.5075,60.5657,60.4492,60.5269,109288.0
2021-08-10 10:40:00,62.32,62.32,62.06,62.09,190900.0,60.5172,60.5172,60.2647,60.2938,190900.0
2021-08-10 10:45:00,62.08,62.26,62.07,62.25,111292.0,60.2841,60.4589,60.2744,60.4492,111292.0
2021-08-10 10:50:00,62.23,62.24,61.99,62.12,127280.0,60.4298,60.4395,60.1967,60.3229,127280.0
2021-08-10 10:55:00,62.1,62.17,62.06,62.17,66574.0,60.3035,60.3715,60.2647,60.3715,66574.0
2021-08-10 11:00:00,62.15,62.22,62.04,62.17,67802.0,60.3521,60.4201,60.2453,60.3715,67802.0
2021-08-10 11:05:00,62.18,62.22,62.09,62.1,72366.0,60.3812,60.4201,60.2938,60.3035,72366.0
2021-08-10 11:10:00,62.09,62.17,62.04,62.06,72082.0,60.2938,60.3715,60.2453,60.2647,72082.0
2021-08-10 11:15:00,62.05,62.13,62.02,62.09,61780.0,60.255,60.3327,60.2258,60.2938,61780.0
2021-08-10 11:20:00,62.08,62.3,62.08,62.29,56730.0,60.2841,60.4977,60.2841,60.488,56730.0
2021-08-10 11:25:00,62.29,62.34,62.24,62.32,47890.0,60.488,60.5366,60.4395,60.5172,47890.0
2021-08-10 11:30:00,62.3,62.32,62.22,62.27,82180.0,60.4977,60.5172,60.4201,60.4686,82180.0
2021-08-10 11:35:00,62.28,62.34,62.28,62.33,48026.0,60.4783,60.5366,60.4783,60.5269,48026.0
2021-08-10 11:40:00,62.35,62.42,62.34,62.42,51332.0,60.5463,60.6143,60.5366,60.6143,51332.0
2021-08-10 11:45:00,62.41,62.48,62.41,62.46,84450.0,60.6046,60.6725,60.6046,60.6531,84450.0
2021-08-10 11:50:00,62.46,62.48,62.45,62.46,80436.0,60.6531,60.6725,60.6434,60.6531,80436.0
2021-08-10 11:55:00,62.47,62.49,62.46,62.49,89752.0,60.6628,60.6822,60.6531,60.6822,89752.0
2021-08-10 12:00:00,62.49,62.57,62.49,62.5,79350.0,60.6822,60.7599,60.6822,60.692,79350.0
2021-08-10 12:05:00,62.51,62.53,62.48,62.48,46650.0,60.7017,60.7211,60.6725,60.6725,46650.0
2021-08-10 12:10:00,62.48,62.48,62.44,62.47,33744.0,60.6725,60.6725,60.6337,60.6628,33744.0
2021-08-10 12:15:00,62.48,62.56,62.48,62.54,38954.0,60.6725,60.7502,60.6725,60.7308,38954.0
2021-08-10 12:20:00,62.54,62.59,62.53,62.56,37342.0,60.7308,60.7794,60.7211,60.7502,37342.0
2021-08-10 12:25:00,62.57,62.6,62.49,62.49,51312.0,60.7599,60.7891,60.6822,60.6822,51312.0
2021-08-10 12:30:00,62.49,62.49,62.42,62.43,58118.0,60.6822,60.6822,60.6143,60.624,58118.0
2021-08-10 12:35:00,62.43,62.48,62.43,62.45,30774.0,60.624,60.6725,60.624,60.6434,30774.0
2021-08-10 12:40:00,62.45,62.46,62.4,62.42,25768.0,60.6434,60.6531,60.5948,60.6143,25768.0
2021-08-10 12:45:00,62.42,62.44,62.36,62.42,101590.0,60.6143,60.6337,60.556,60.6143,101590.0
2021-08-10 12:50:00,62.42,62.44,62.4,62.41,34470.0,60.6143,60.6337,60.5948,60.6046,34470.0
2021-08-10 12:55:00,62.42,62.42,62.39,62.42,29972.0,60.6143,60.6143,60.5851,60.6143,29972.0
2021-08-10 13:00:00,62.43,62.46,62.4,62.44,14900.0,60.624,60.6531,60.5948,60.6337,14900.0
2021-08-10 13:05:00,62.42,62.43,62.4,62.41,5562.0,60.6143,60.624,60.5948,60.6046,5562.0
2021-08-10 13:10:00,62.41,62.44,62.4,62.4,20164.0,60.6046,60.6337,60.5948,60.5948,20164.0
2021-08-10 13:15:00,62.38,62.46,62.38,62.46,18372.0,60.5754,60.6531,60.5754,60.6531,18372.0
2021-08-10 13:20:00,62.45,62.45,62.38,62.41,44374.0,60.6434,60.6434,60.5754,60.6046,44374.0
2021-08-10 13:25:00,62.41,62.43,62.35,62.42,16116.0,60.6046,60.624,60.5463,60.6143,16116.0
2021-08-10 13:30:00,62.39,62.47,62.39,62.46,13650.0,60.5851,60.6628,60.5851,60.6531,13650.0
2021-08-10 13:35:00,62.46,62.46,62.42,62.44,104074.0,60.6531,60.6531,60.6143,60.6337,104074.0
2021-08-10 13:40:00,62.44,62.46,62.43,62.43,25032.0,60.6337,60.6531,60.624,60.624,25032.0
2021-08-10 13:45:00,62.43,62.43,62.27,62.35,91960.0,60.624,60.624,60.4686,60.5463,91960.0
2021-08-10 13:50:00,62.35,62.4,62.33,62.38,29974.0,60.5463,60.5948,60.5269,60.5754,29974.0
2021-08-10 13:55:00,62.38,62.45,62.38,62.45,29432.0,60.5754,60.6434,60.5754,60.6434,29432.0
2021-08-10 14:00:00,62.45,62.49,62.35,62.35,111968.0,60.6434,60.6822,60.5463,60.5463,111968.0
2021-08-10 14:05:00,62.34,62.35,62.3,62.3,110538.0,60.5366,60.5463,60.4977,60.4977,110538.0
2021-08-10 14:10:00,62.29,62.33,62.24,62.27,60658.0,60.488,60.5269,60.4395,60.4686,60658.0
2021-08-10 14:15:00,62.27,62.34,62.23,62.34,35490.0,60.4686,60.5366,60.4298,60.5366,35490.0
2021-08-10 14:20:00,62.32,62.37,62.29,62.35,73766.0,60.5172,60.5657,60.488,60.5463,73766.0
2021-08-10 14:25:00,62.36,62.39,62.34,62.38,27582.0,60.556,60.5851,60.5366,60.5754,27582.0
2021-08-10 14:30:00,62.38,62.41,62.37,62.41,17660.0,60.5754,60.6046,60.5657,60.6046,17660.0
2021-08-10 14:35:00,62.41,62.44,62.38,62.42,21900.0,60.6046,60.6337,60.5754,60.6143,21900.0
2021-08-10 14:40:00,62.43,62.43,62.38,62.39,66948.0,60.624,60.624,60.5754,60.5851,66948.0
2021-08-10 14:45:00,62.4,62.43,62.4,62.42,22258.0,60.5948,60.624,60.5948,60.6143,22258.0
2021-08-10 14:50:00,62.42,62.43,62.37,62.39,37660.0,60.6143,60.624,60.5657,60.5851,37660.0
2021-08-10 14:55:00,62.38,62.41,62.37,62.41,31506.0,60.5754,60.6046,60.5657,60.6046,31506.0
2021-08-10 15:00:00,62.41,62.42,62.33,62.33,78994.0,60.6046,60.6143,60.5269,60.5269,78994.0
2021-08-10 15:05:00,62.34,62.35,62.3,62.33,53852.0,60.5366,60.5463,60.4977,60.5269,53852.0
2021-08-10 15:10:00,62.32,62.35,62.27,62.31,106830.0,60.5172,60.5463,60.4686,60.5075,106830.0
2021-08-10 15:15:00,62.3,62.33,62.26,62.29,45092.0,60.4977,60.5269,60.4589,60.488,45092.0
2021-08-10 15:20:00,62.3,62.35,62.29,62.35,87616.0,60.4977,60.5463,60.488,60.5463,87616.0
2021-08-10 15:25:00,62.34,62.34,62.31,62.32,98220.0,60.5366,60.5366,60.5075,60.5172,98220.0
2021-08-10 15:30:00,62.34,62.35,62.27,62.31,250624.0,60.5366,60.5463,60.4686,60.5075,250624.0
2021-08-10 15:35:00,62.32,62.35,62.24,62.24,182812.0,60.5172,60.5463,60.4395,60.4395,182812.0
2021-08-10 15:40:00,62.24,62.29,62.22,62.24,135110.0,60.4395,60.488,60.4201,60.4395,135110.0
2021-08-10 15:45:00,62.24,62.24,62.17,62.19,113350.0,60.4395,60.4395,60.3715,60.3909,113350.0
2021-08-10 15:50:00,62.19,62.21,62.14,62.16,159058.0,60.3909,60.4103,60.3424,60.3618,159058.0
2021-08-10 15:55:00,62.16,62.33,62.14,62.33,203444.0,60.3618,60.5269,60.3424,60.5269,203444.0
2021-08-11 09:30:00,62.83,62.83,62.69,62.69,268328.0,61.0124,61.0124,60.8765,60.8765,268328.0
2021-08-11 09:35:00,62.69,62.74,62.57,62.73,168970.0,60.8765,60.925,60.7599,60.9153,168970.0
2021-08-11 09:40:00,62.73,62.73,62.63,62.73,101476.0,60.9153,60.9153,60.8182,60.9153,101476.0
2021-08-11 09:45:00,62.74,62.84,62.66,62.81,94408.0,60.925,61.0221,60.8473,60.993,94408.0
2021-08-11 09:50:00,62.82,62.82,62.74,62.77,54362.0,61.0027,61.0027,60.925,60.9541,54362.0
2021-08-11 09:55:00,62.77,62.82,62.7,62.7,45644.0,60.9541,61.0027,60.8862,60.8862,45644.0
2021-08-11 10:00:00,62.7,62.79,62.7,62.71,62556.0,60.8862,60.9736,60.8862,60.8959,62556.0
2021-08-11 10:05:00,62.7,62.79,62.69,62.79,52018.0,60.8862,60.9736,60.8765,60.9736,52018.0
2021-08-11 10:10:00,62.79,62.8,62.69,62.72,48078.0,60.9736,60.9833,60.8765,60.9056,48078.0
2021-08-11 10:15:00,62.74,62.76,62.67,62.76,40860.0,60.925,60.9444,60.857,60.9444,40860.0
2021-08-11 10:20:00,62.76,62.76,62.7,62.74,46248.0,60.9444,60.9444,60.8862,60.925,46248.0
2021-08-11 10:25:00,62.75,62.77,62.72,62.73,26038.0,60.9347,60.9541,60.9056,60.9153,26038.0
2021-08-11 10:30:00,62.74,62.74,62.62,62.65,47660.0,60.925,60.925,60.8085,60.8376,47660.0
2021-08-11 10:35:00,62.64,62.69,62.59,62.65,59114.0,60.8279,60.8765,60.7794,60.8376,59114.0
2021-08-11 10:40:00,62.65,62.77,62.64,62.75,57986.0,60.8376,60.9541,60.8279,60.9347,57986.0
2021-08-11 10:45:00,62.75,62.77,62.68,62.72,75532.0,60.9347,60.9541,60.8667,60.9056,75532.0
2021-08-11 10:50:00,62.74,62.76,62.7,62.71,27356.0,60.925,60.9444,60.8862,60.8959,27356.0
2021-08-11 10:55:00,62.72,62.72,62.6,62.61,77100.0,60.9056,60.9056,60.7891,60.7988,77100.0
2021-08-11 11:00:00,62.62,62.62,62.43,62.5,124908.0,60.8085,60.8085,60.624,60.692,124908.0
2021-08-11 11:05:00,62.49,62.54,62.45,62.47,78108.0,60.6822,60.7308,60.6434,60.6628,78108.0
2021-08-11 11:10:00,62.47,62.51,62.38,62.48,87652.0,60.6628,60.7017,60.5754,60.6725,87652.0
2021-08-11 11:15:00,62.46,62.49,62.35,62.4,214754.0,60.6531,60.6822,60.5463,60.5948,214754.0
2021-08-11 11:20:00,62.39,62.52,62.38,62.52,98960.0,60.5851,60.7114,60.5754,60.7114,98960.0
2021-08-11 11:25:00,62.52,62.52,62.43,62.43,80804.0,60.7114,60.7114,60.624,60.624,80804.0
2021-08-11 11:30:00,62.4,62.51,62.37,62.48,39710.0,60.5948,60.7017,60.5657,60.6725,39710.0
2021-08-11 11:35:00,62.48,62.51,62.44,62.45,40806.0,60.6725,60.7017,60.6337,60.6434,40806.0
2021-08-11 11:40:00,62.45,62.45,62.34,62.35,70948.0,60.6434,60.6434,60.5366,60.5463,70948.0
2021-08-11 11:45:00,62.36,62.4,62.32,62.32,55150.0,60.556,60.5948,60.5172,60.5172,55150.0
2021-08-11 11:50:00,62.32,62.37,62.3,62.36,72988.0,60.5172,60.5657,60.4977,60.556,72988.0
2021-08-11 11:55:00,62.34,62.42,62.33,62.37,34464.0,60.5366,60.6143,60.5269,60.5657,34464.0
2021-08-11 12:00:00,62.36,62.51,62.35,62.49,124248.0,60.556,60.7017,60.5463,60.6822,124248.0
2021-08-11 12:05:00,62.5,62.52,62.44,62.46,45452.0,60.692,60.7114,60.6337,60.6531,45452.0
2021-08-11 12:10:00,62.45,62.46,62.41,62.44,17534.0,60.6434,60.6531,60.6046,60.6337,17534.0
2021-08-11 12:15:00,62.43,62.44,62.4,62.41,14030.0,60.624,60.6337,60.5948,60.6046,14030.0
2021-08-11 12:20:00,62.42,62.45,62.41,62.45,9798.0,60.6143,60.6434,60.6046,60.6434,9798.0
2021-08-11 12:25:00,62.45,62.5,62.44,62.47,33104.0,60.6434,60.692,60.6337,60.6628,33104.0
2021-08-11 12:30:00,62.46,62.53,62.45,62.52,29356.0,60.6531,60.7211,60.6434,60.7114,29356.0
2021-08-11 12:35:00,62.53,62.55,62.52,62.55,51048.0,60.7211,60.7405,60.7114,60.7405,51048.0
2021-08-11 12:40:00,62.55,62.56,62.51,62.54,26826.0,60.7405,60.7502,60.7017,60.7308,26826.0
2021-08-11 12:45:00,62.54,62.56,62.53,62.54,17000.0,60.7308,60.7502,60.7211,60.7308,17000.0
2021-08-11 12:50:00,62.55,62.55,62.52,62.54,9104.0,60.7405,60.7405,60.7114,60.7308,9104.0
2021-08-11 12:55:00,62.55,62.57,62.53,62.56,57746.0,60.7405,60.7599,60.7211,60.7502,57746.0
2021-08-11 13:00:00,62.57,62.65,62.56,62.6,100012.0,60.7599,60.8376,60.7502,60.7891,100012.0
2021-08-11 13:05:00,62.61,62.66,62.59,62.66,94834.0,60.7988,60.8473,60.7794,60.8473,94834.0
2021-08-11 13:10:00,62.66,62.67,62.62,62.64,57444.0,60.8473,60.857,60.8085,60.8279,57444.0
2021-08-11 13:15:00,62.65,62.65,62.58,62.6,44002.0,60.8376,60.8376,60.7696,60.7891,44002.0
2021-08-11 13:20:00,62.6,62.62,62.59,62.62,17920.0,60.7891,60.8085,60.7794,60.8085,17920.0
2021-08-11 13:25:00,62.63,62.66,62.62,62.65,18658.0,60.8182,60.8473,60.8085,60.8376,18658.0
2021-08-11 13:30:00,62.65,62.66,62.6,62.61,24424.0,60.8376,60.8473,60.7891,60.7988,24424.0
2021-08-11 13:35:00,62.6,62.61,62.53,62.54,166166.0,60.7891,60.7988,60.7211,60.7308,166166.0
2021-08-11 13:40:00,62.54,62.61,62.54,62.59,36098.0,60.7308,60.7988,60.7308,60.7794,36098.0
2021-08-11 13:45:00,62.59,62.65,62.59,62.6,117410.0,60.7794,60.8376,60.7794,60.7891,117410.0
2021-08-11 13:50:00,62.6,62.65,62.59,62.65,44738.0,60.7891,60.8376,60.7794,60.8376,44738.0
2021-08-11 13:55:00,62.65,62.66,62.62,62.62,31336.0,60.8376,60.8473,60.8085,60.8085,31336.0
2021-08-11 14:00:00,62.63,62.63,62.58,62.62,71120.0,60.8182,60.8182,60.7696,60.8085,71120.0
2021-08-11 14:05:00,62.62,62.67,62.6,62.67,99814.0,60.8085,60.857,60.7891,60.857,99814.0
2021-08-11 14:10:00,62.67,62.67,62.63,62.63,44102.0,60.857,60.857,60.8182,60.8182,44102.0
2021-08-11 14:15:00,62.63,62.63,62.56,62.57,81370.0,60.8182,60.8182,60.7502,60.7599,81370.0
2021-08-11 14:20:00,62.57,62.59,62.52,62.52,20814.0,60.7599,60.7794,60.7114,60.7114,20814.0
2021-08-11 14:25:00,62.54,62.59,62.52,62.59,18742.0,60.7308,60.7794,60.7114,60.7794,18742.0
2021-08-11 14:30:00,62.59,62.65,62.59,62.6,23592.0,60.7794,60.8376,60.7794,60.7891,23592.0
2021-08-11 14:35:00,62.62,62.65,62.62,62.63,98828.0,60.8085,60.8376,60.8085,60.8182,98828.0
2021-08-11 14:40:00,62.63,62.67,62.62,62.62,37536.0,60.8182,60.857,60.8085,60.8085,37536.0
2021-08-11 14:45:00,62.63,62.63,62.6,62.62,10396.0,60.8182,60.8182,60.7891,60.8085,10396.0
2021-08-11 14:50:00,62.62,62.62,62.59,62.62,9900.0,60.8085,60.8085,60.7794,60.8085,9900.0
2021-08-11 14:55:00,62.61,62.64,62.6,62.63,12418.0,60.7988,60.8279,60.7891,60.8182,12418.0
2021-08-11 15:00:00,62.63,62.67,62.63,62.66,26394.0,60.8182,60.857,60.8182,60.8473,26394.0
2021-08-11 15:05:00,62.66,62.72,62.65,62.72,38196.0,60.8473,60.9056,60.8376,60.9056,38196.0
2021-08-11 15:10:00,62.72,62.75,62.71,62.73,54562.0,60.9056,60.9347,60.8959,60.9153,54562.0
2021-08-11 15:15:00,62.73,62.73,62.69,62.72,26140.0,60.9153,60.9153,60.8765,60.9056,26140.0
2021-08-11 15:20:00,62.73,62.77,62.72,62.76,63546.0,60.9153,60.9541,60.9056,60.9444,63546.0
2021-08-11 15:25:00,62.77,62.77,62.76,62.76,15126.0,60.9541,60.9541,60.9444,60.9444,15126.0
2021-08-11 15:30:00,62.76,62.77,62.72,62.76,33080.0,60.9444,60.9541,60.9056,60.9444,33080.0
2021-08-11 15:35:00,62.74,62.74,62.68,62.68,20196.0,60.925,60.925,60.8667,60.8667,20196.0
2021-08-11 15:40:00,62.68,62.69,62.63,62.65,69312.0,60.8667,60.8765,60.8182,60.8376,69312.0
2021-08-11 15:45:00,62.65,62.73,62.63,62.72,81800.0,60.8376,60.9153,60.8182,60.9056,81800.0
2021-08-11 15:50:00,62.7,62.75,62.63,62.68,202558.0,60.8862,60.9347,60.8182,60.8667,202558.0
2021-08-11 15:55:00,62.68,62.78,62.68,62.77,104886.0,60.8667,60.9639,60.8667,60.9541,104886.0
2021-08-12 09:30:00,62.72,62.73,62.51,62.6,296908.0,60.9056,60.9153,60.7017,60.7891,296908.0
2021-08-12 09:35:00,62.59,62.59,62.48,62.52,134968.0,60.7794,60.7794,60.6725,60.7114,134968.0
2021-08-12 09:40:00,62.52,62.6,62.49,62.56,70850.0,60.7114,60.7891,60.6822,60.7502,70850.0
2021-08-12 09:45:00,62.54,62.61,62.51,62.57,105130.0,60.7308,60.7988,60.7017,60.7599,105130.0
2021-08-12 09:50:00,62.56,62.57,62.41,62.42,83644.0,60.7502,60.7599,60.6046,60.6143,83644.0
2021-08-12 09:55:00,62.42,62.53,62.42,62.49,76242.0,60.6143,60.7211,60.6143,60.6822,76242.0
2021-08-12 10:00:00,62.51,62.51,62.34,62.41,84342.0,60.7017,60.7017,60.5366,60.6046,84342.0
2021-08-12 10:05:00,62.41,62.41,62.32,62.35,45974.0,60.6046,60.6046,60.5172,60.5463,45974.0
2021-08-12 10:10:00,62.35,62.48,62.33,62.48,44096.0,60.5463,60.6725,60.5269,60.6725,44096.0
2021-08-12 10:15:00,62.47,62.56,62.44,62.55,61852.0,60.6628,60.7502,60.6337,60.7405,61852.0
2021-08-12 10:20:00,62.56,62.59,62.52,62.58,59054.0,60.7502,60.7794,60.7114,60.7696,59054.0
2021-08-12 10:25:00,62.6,62.63,62.56,62.63,139190.0,60.7891,60.8182,60.7502,60.8182,139190.0
2021-08-12 10:30:00,62.64,62.68,62.61,62.64,84654.0,60.8279,60.8667,60.7988,60.8279,84654.0
2021-08-12 10:35:00,62.65,62.66,62.61,62.63,65890.0,60.8376,60.8473,60.7988,60.8182,65890.0
2021-08-12 10:40:00,62.65,62.69,62.65,62.67,25164.0,60.8376,60.8765,60.8376,60.857,25164.0
2021-08-12 10:45:00,62.66,62.69,62.63,62.69,52794.0,60.8473,60.8765,60.8182,60.8765,52794.0
2021-08-12 10:50:00,62.7,62.77,62.7,62.77,91468.0,60.8862,60.9541,60.8862,60.9541,91468.0
2021-08-12 10:55:00,62.76,62.77,62.73,62.77,64658.0,60.9444,60.9541,60.9153,60.9541,64658.0
2021-08-12 11:00:00,62.77,62.77,62.67,62.67,82564.0,60.9541,60.9541,60.857,60.857,82564.0
2021-08-12 11:05:00,62.68,62.7,62.63,62.68,43048.0,60.8667,60.8862,60.8182,60.8667,43048.0
2021-08-12 11:10:00,62.66,62.67,62.62,62.62,46084.0,60.8473,60.857,60.8085,60.8085,46084.0
2021-08-12 11:15:00,62.63,62.73,62.62,62.72,41032.0,60.8182,60.9153,60.8085,60.9056,41032.0
2021-08-12 11:20:00,62.72,62.75,62.71,62.74,33048.0,60.9056,60.9347,60.8959,60.925,33048.0
2021-08-12 11:25:00,62.74,62.82,62.74,62.78,112328.0,60.925,61.0027,60.925,60.9639,112328.0
2021-08-12 11:30:00,62.78,62.86,62.74,62.84,101910.0,60.9639,61.0415,60.925,61.0221,101910.0
2021-08-12 11:35:00,62.83,62.86,62.8,62.85,45702.0,61.0124,61.0415,60.9833,61.0318,45702.0
2021-08-12 11:40:00,62.85,62.88,62.84,62.85,47764.0,61.0318,61.061,61.0221,61.0318,47764.0
2021-08-12 11:45:00,62.85,62.85,62.82,62.84,24384.0,61.0318,61.0318,61.0027,61.0221,24384.0
2021-08-12 11:50:00,62.84,62.92,62.82,62.9,73614.0,61.0221,61.0998,61.0027,61.0804,73614.0
2021-08-12 11:55:00,62.9,62.9,62.83,62.83,67722.0,61.0804,61.0804,61.0124,61.0124,67722.0
2021-08-12 12:00:00,62.83,62.9,62.83,62.85,30956.0,61.0124,61.0804,61.0124,61.0318,30956.0
2021-08-12 12:05:00,62.84,62.96,62.84,62.95,69098.0,61.0221,61.1386,61.0221,61.1289,69098.0
2021-08-12 12:10:00,62.95,63.03,62.93,63.02,70658.0,61.1289,61.2066,61.1095,61.1969,70658.0
2021-08-12 12:15:00,63.01,63.01,62.9,62.96,75550.0,61.1872,61.1872,61.0804,61.1386,75550.0
2021-08-12 12:20:00,62.95,62.96,62.92,62.95,40518.0,61.1289,61.1386,61.0998,61.1289,40518.0
2021-08-12 12:25:00,62.95,63.02,62.95,63.02,37540.0,61.1289,61.1969,61.1289,61.1969,37540.0
2021-08-12 12:30:00,63.01,63.05,63.01,63.05,22516.0,61.1872,61.226,61.1872,61.226,22516.0
2021-08-12 12:35:00,63.05,63.07,63.02,63.05,34910.0,61.226,61.2455,61.1969,61.226,34910.0
2021-08-12 12:40:00,63.04,63.04,63.0,63.02,18966.0,61.2163,61.2163,61.1775,61.1969,18966.0
2021-08-12 12:45:00,63.02,63.06,63.02,63.04,30360.0,61.1969,61.2358,61.1969,61.2163,30360.0
2021-08-12 12:50:00,63.04,63.06,63.02,63.02,32754.0,61.2163,61.2358,61.1969,61.1969,32754.0
2021-08-12 12:55:00,63.02,63.04,62.99,63.02,42766.0,61.1969,61.2163,61.1678,61.1969,42766.0
2021-08-12 13:00:00,63.02,63.02,62.95,62.99,32062.0,61.1969,61.1969,61.1289,61.1678,32062.0
2021-08-12 13:05:00,62.99,63.0,62.96,62.99,14582.0,61.1678,61.1775,61.1386,61.1678,14582.0
2021-08-12 13:10:00,62.97,62.98,62.95,62.96,14920.0,61.1484,61.1581,61.1289,61.1386,14920.0
2021-08-12 13:15:00,62.96,62.99,62.93,62.96,29376.0,61.1386,61.1678,61.1095,61.1386,29376.0
2021-08-12 13:20:00,62.95,63.01,62.95,62.99,8450.0,61.1289,61.1872,61.1289,61.1678,8450.0
2021-08-12 13:25:00,62.99,63.02,62.98,63.02,21484.0,61.1678,61.1969,61.1581,61.1969,21484.0
2021-08-12 13:30:00,63.02,63.04,63.01,63.03,23766.0,61.1969,61.2163,61.1872,61.2066,23766.0
2021-08-12 13:35:00,63.04,63.05,63.03,63.05,21940.0,61.2163,61.226,61.2066,61.226,21940.0
2021-08-12 13:40:00,63.06,63.09,63.03,63.04,121432.0,61.2358,61.2649,61.2066,61.2163,121432.0
2021-08-12 13:45:00,63.04,63.04,63.02,63.03,19632.0,61.2163,61.2163,61.1969,61.2066,19632.0
2021-08-12 13:50:00,63.02,63.07,63.01,63.07,37574.0,61.1969,61.2455,61.1872,61.2455,37574.0
2021-08-12 13:55:00,63.06,63.09,63.03,63.03,35128.0,61.2358,61.2649,61.2066,61.2066,35128.0
2021-08-12 14:00:00,63.04,63.05,63.0,63.04,33684.0,61.2163,61.226,61.1775,61.2163,33684.0
2021-08-12 14:05:00,63.04,63.07,63.04,63.06,11716.0,61.2163,61.2455,61.2163,61.2358,11716.0
2021-08-12 14:10:00,63.06,63.09,63.06,63.09,33892.0,61.2358,61.2649,61.2358,61.2649,33892.0
2021-08-12 14:15:00,63.08,63.13,63.08,63.13,34630.0,61.2552,61.3037,61.2552,61.3037,34630.0
2021-08-12 14:20:00,63.13,63.15,63.12,63.12,43440.0,61.3037,61.3232,61.294,61.294,43440.0
2021-08-12 14:25:00,63.11,63.13,63.07,63.13,122718.0,61.2843,61.3037,61.2455,61.3037,122718.0
2021-08-12 14:30:00,63.13,63.17,63.12,63.15,16308.0,61.3037,61.3426,61.294,61.3232,16308.0
2021-08-12 14:35:00,63.15,63.19,63.15,63.18,44506.0,61.3232,61.362,61.3232,61.3523,44506.0
2021-08-12 14:40:00,63.19,63.19,63.15,63.16,29070.0,61.362,61.362,61.3232,61.3329,29070.0
2021-08-12 14:45:00,63.16,63.19,63.16,63.19,57940.0,61.3329,61.362,61.3329,61.362,57940.0
2021-08-12 14:50:00,63.18,63.23,63.17,63.23,36088.0,61.3523,61.4008,61.3426,61.4008,36088.0
2021-08-12 14:55:00,63.24,63.26,63.22,63.24,63072.0,61.4105,61.43,61.3911,61.4105,63072.0
2021-08-12 15:00:00,63.24,63.27,63.24,63.24,144758.0,61.4105,61.4397,61.4105,61.4105,144758.0
2021-08-12 15:05:00,63.24,63.33,63.24,63.29,76250.0,61.4105,61.4979,61.4105,61.4591,76250.0
2021-08-12 15:10:00,63.29,63.31,63.27,63.29,39242.0,61.4591,61.4785,61.4397,61.4591,39242.0
2021-08-12 15:15:00,63.28,63.3,63.27,63.3,24812.0,61.4494,61.4688,61.4397,61.4688,24812.0
2021-08-12 15:20:00,63.3,63.34,63.29,63.29,89194.0,61.4688,61.5077,61.4591,61.4591,89194.0
2021-08-12 15:25:00,63.29,63.33,63.25,63.31,45706.0,61.4591,61.4979,61.4203,61.4785,45706.0
2021-08-12 15:30:00,63.31,63.34,63.27,63.34,52524.0,61.4785,61.5077,61.4397,61.5077,52524.0
2021-08-12 15:35:00,63.34,63.4,63.32,63.4,102062.0,61.5077,61.5659,61.4882,61.5659,102062.0
2021-08-12 15:40:00,63.39,63.41,63.31,63.31,77556.0,61.5562,61.5756,61.4785,61.4785,77556.0
2021-08-12 15:45:00,63.31,63.33,63.27,63.31,60400.0,61.4785,61.4979,61.4397,61.4785,60400.0
2021-08-12 15:50:00,63.27,63.4,63.25,63.39,124954.0,61.4397,61.5659,61.4203,61.5562,124954.0
2021-08-12 15:55:00,63.38,63.4,63.3,63.33,583956.0,61.5465,61.5659,61.4688,61.4979,583956.0
2021-08-13 09:30:00,63.54,63.58,63.42,63.47,225208.0,61.7019,61.7407,61.5853,61.6339,225208.0
2021-08-13 09:35:00,63.47,63.49,63.36,63.45,133980.0,61.6339,61.6533,61.5271,61.6145,133980.0
2021-08-13 09:40:00,63.45,63.55,63.45,63.51,130884.0,61.6145,61.7116,61.6145,61.6727,130884.0
2021-08-13 09:45:00,63.51,63.67,63.51,63.63,194574.0,61.6727,61.8281,61.6727,61.7893,194574.0
2021-08-13 09:50:00,63.63,63.64,63.51,63.58,80900.0,61.7893,61.799,61.6727,61.7407,80900.0
2021-08-13 09:55:00,63.56,63.61,63.52,63.52,63276.0,61.7213,61.7698,61.6824,61.6824,63276.0
2021-08-13 10:00:00,63.52,63.55,63.33,63.43,143470.0,61.6824,61.7116,61.4979,61.5951,143470.0
2021-08-13 10:05:00,63.42,63.47,63.39,63.44,75252.0,61.5853,61.6339,61.5562,61.6048,75252.0
2021-08-13 10:10:00,63.44,63.48,63.38,63.44,58100.0,61.6048,61.6436,61.5465,61.6048,58100.0
2021-08-13 10:15:00,63.44,63.62,63.43,63.58,131086.0,61.6048,61.7796,61.5951,61.7407,131086.0
2021-08-13 10:20:00,63.58,63.65,63.58,63.58,107870.0,61.7407,61.8087,61.7407,61.7407,107870.0
2021-08-13 10:25:00,63.58,63.58,63.43,63.48,63874.0,61.7407,61.7407,61.5951,61.6436,63874.0
2021-08-13 10:30:00,63.48,63.54,63.46,63.51,28610.0,61.6436,61.7019,61.6242,61.6727,28610.0
2021-08-13 10:35:00,63.5,63.5,63.44,63.45,117692.0,61.663,61.663,61.6048,61.6145,117692.0
2021-08-13 10:40:00,63.45,63.45,63.4,63.41,402674.0,61.6145,61.6145,61.5659,61.5756,402674.0
2021-08-13 10:45:00,63.41,63.53,63.41,63.49,107598.0,61.5756,61.6922,61.5756,61.6533,107598.0
2021-08-13 10:50:00,63.49,63.52,63.45,63.45,35324.0,61.6533,61.6824,61.6145,61.6145,35324.0
2021-08-13 10:55:00,63.45,63.51,63.44,63.49,38962.0,61.6145,61.6727,61.6048,61.6533,38962.0
2021-08-13 11:00:00,63.49,63.55,63.49,63.53,28848.0,61.6533,61.7116,61.6533,61.6922,28848.0
2021-08-13 11:05:00,63.52,63.53,63.46,63.48,99222.0,61.6824,61.6922,61.6242,61.6436,99222.0
2021-08-13 11:10:00,63.48,63.58,63.48,63.56,55206.0,61.6436,61.7407,61.6436,61.7213,55206.0
2021-08-13 11:15:00,63.57,63.59,63.54,63.55,54560.0,61.731,61.7504,61.7019,61.7116,54560.0
2021-08-13 11:20:00,63.55,63.55,63.51,63.51,27542.0,61.7116,61.7116,61.6727,61.6727,27542.0
2021-08-13 11:25:00,63.51,63.56,63.5,63.56,108686.0,61.6727,61.7213,61.663,61.7213,108686.0
2021-08-13 11:30:00,63.56,63.56,63.52,63.52,66710.0,61.7213,61.7213,61.6824,61.6824,66710.0
2021-08-13 11:35:00,63.51,63.53,63.47,63.49,34288.0,61.6727,61.6922,61.6339,61.6533,34288.0
2021-08-13 11:40:00,63.48,63.56,63.48,63.55,99296.0,61.6436,61.7213,61.6436,61.7116,99296.0
2021-08-13 11:45:00,63.55,63.56,63.51,63.52,43240.0,61.7116,61.7213,61.6727,61.6824,43240.0
2021-08-13 11:50:00,63.52,63.52,63.49,63.49,47386.0,61.6824,61.6824,61.6533,61.6533,47386.0
2021-08-13 11:55:00,63.49,63.52,63.49,63.52,13392.0,61.6533,61.6824,61.6533,61.6824,13392.0
2021-08-13 12:00:00,63.52,63.56,63.52,63.53,98174.0,61.6824,61.7213,61.6824,61.6922,98174.0
2021-08-13 12:05:00,63.54,63.56,63.52,63.53,30084.0,61.7019,61.7213,61.6824,61.6922,30084.0
2021-08-13 12:10:00,63.54,63.55,63.53,63.54,74632.0,61.7019,61.7116,61.6922,61.7019,74632.0
2021-08-13 12:15:00,63.54,63.54,63.49,63.49,37164.0,61.7019,61.7019,61.6533,61.6533,37164.0
2021-08-13 12:20:00,63.49,63.53,63.49,63.51,24468.0,61.6533,61.6922,61.6533,61.6727,24468.0
2021-08-13 12:25:00,63.52,63.52,63.49,63.5,15648.0,61.6824,61.6824,61.6533,61.663,15648.0
2021-08-13 12:30:00,63.51,63.52,63.46,63.46,29598.0,61.6727,61.6824,61.6242,61.6242,29598.0
2021-08-13 12:35:00,63.46,63.48,63.45,63.47,31268.0,61.6242,61.6436,61.6145,61.6339,31268.0
2021-08-13 12:40:00,63.46,63.48,63.46,63.48,17380.0,61.6242,61.6436,61.6242,61.6436,17380.0
2021-08-13 12:45:00,63.48,63.51,63.48,63.49,10966.0,61.6436,61.6727,61.6436,61.6533,10966.0
2021-08-13 12:50:00,63.49,63.52,63.48,63.52,26526.0,61.6533,61.6824,61.6436,61.6824,26526.0
2021-08-13 12:55:00,63.52,63.56,63.52,63.54,117734.0,61.6824,61.7213,61.6824,61.7019,117734.0
2021-08-13 13:00:00,63.54,63.54,63.49,63.5,8334.0,61.7019,61.7019,61.6533,61.663,8334.0
2021-08-13 13:05:00,63.5,63.51,63.47,63.49,33716.0,61.663,61.6727,61.6339,61.6533,33716.0
2021-08-13 13:10:00,63.5,63.51,63.49,63.51,12154.0,61.663,61.6727,61.6533,61.6727,12154.0
2021-08-13 13:15:00,63.52,63.55,63.52,63.55,20194.0,61.6824,61.7116,61.6824,61.7116,20194.0
2021-08-13 13:20:00,63.55,63.55,63.52,63.52,13550.0,61.7116,61.7116,61.6824,61.6824,13550.0
2021-08-13 13:25:00,63.52,63.55,63.52,63.55,14160.0,61.6824,61.7116,61.6824,61.7116,14160.0
2021-08-13 13:30:00,63.54,63.56,63.52,63.54,27466.0,61.7019,61.7213,61.6824,61.7019,27466.0
2021-08-13 13:35:00,63.54,63.58,63.54,63.57,80442.0,61.7019,61.7407,61.7019,61.731,80442.0
2021-08-13 13:40:00,63.58,63.64,63.58,63.61,38532.0,61.7407,61.799,61.7407,61.7698,38532.0
2021-08-13 13:45:00,63.61,63.64,63.58,63.6,77600.0,61.7698,61.799,61.7407,61.7601,77600.0
2021-08-13 13:50:00,63.6,63.61,63.57,63.6,29276.0,61.7601,61.7698,61.731,61.7601,29276.0
2021-08-13 13:55:00,63.61,63.61,63.59,63.61,6800.0,61.7698,61.7698,61.7504,61.7698,6800.0
2021-08-13 14:00:00,63.6,63.61,63.56,63.6,36420.0,61.7601,61.7698,61.7213,61.7601,36420.0
2021-08-13 14:05:00,63.6,63.62,63.58,63.61,34480.0,61.7601,61.7796,61.7407,61.7698,34480.0
2021-08-13 14:10:00,63.6,63.61,63.6,63.6,21258.0,61.7601,61.7698,61.7601,61.7601,21258.0
2021-08-13 14:15:00,63.61,63.62,63.59,63.6,12366.0,61.7698,61.7796,61.7504,61.7601,12366.0
2021-08-13 14:20:00,63.6,63.6,63.56,63.57,24860.0,61.7601,61.7601,61.7213,61.731,24860.0
2021-08-13 14:25:00,63.57,63.58,63.56,63.57,25762.0,61.731,61.7407,61.7213,61.731,25762.0
2021-08-13 14:30:00,63.56,63.56,63.52,63.53,61944.0,61.7213,61.7213,61.6824,61.6922,61944.0
2021-08-13 14:35:00,63.53,63.54,63.49,63.49,135000.0,61.6922,61.7019,61.6533,61.6533,135000.0
2021-08-13 14:40:00,63.49,63.49,63.39,63.43,201086.0,61.6533,61.6533,61.5562,61.5951,201086.0
2021-08-13 14:45:00,63.43,63.49,63.41,63.46,125772.0,61.5951,61.6533,61.5756,61.6242,125772.0
2021-08-13 14:50:00,63.46,63.48,63.44,63.47,57952.0,61.6242,61.6436,61.6048,61.6339,57952.0
2021-08-13 14:55:00,63.47,63.5,63.46,63.48,66162.0,61.6339,61.663,61.6242,61.6436,66162.0
2021-08-13 15:00:00,63.49,63.52,63.48,63.5,56870.0,61.6533,61.6824,61.6436,61.663,56870.0
2021-08-13 15:05:00,63.5,63.55,63.5,63.54,57708.0,61.663,61.7116,61.663,61.7019,57708.0
2021-08-13 15:10:00,63.54,63.56,63.52,63.56,96176.0,61.7019,61.7213,61.6824,61.7213,96176.0
2021-08-13 15:15:00,63.56,63.56,63.52,63.55,58392.0,61.7213,61.7213,61.6824,61.7116,58392.0
2021-08-13 15:20:00,63.55,63.58,63.55,63.55,25098.0,61.7116,61.7407,61.7116,61.7116,25098.0
2021-08-13 15:25:00,63.54,63.54,63.49,63.49,123712.0,61.7019,61.7019,61.6533,61.6533,123712.0
2021-08-13 15:30:00,63.5,63.5,63.45,63.46,80954.0,61.663,61.663,61.6145,61.6242,80954.0
2021-08-13 15:35:00,63.46,63.59,63.46,63.58,97754.0,61.6242,61.7504,61.6242,61.7407,97754.0
2021-08-13 15:40:00,63.58,63.59,63.54,63.54,119002.0,61.7407,61.7504,61.7019,61.7019,119002.0
2021-08-13 15:45:00,63.54,63.6,63.54,63.56,50104.0,61.7019,61.7601,61.7019,61.7213,50104.0
2021-08-13 15:50:00,63.57,63.63,63.49,63.51,187864.0,61.731,61.7893,61.6533,61.6727,187864.0
2021-08-13 15:55:00,63.51,63.7,63.45,63.69,263324.0,61.6727,61.8572,61.6145,61.8475,263324.0
2021-08-16 09:30:00,63.12,63.18,62.89,62.9,209282.0,61.294,61.3523,61.0707,61.0804,209282.0
2021-08-16 09:35:00,62.88,62.93,62.81,62.93,151184.0,61.061,61.1095,60.993,61.1095,151184.0
2021-08-16 09:40:00,62.93,62.95,62.79,62.86,228396.0,61.1095,61.1289,60.9736,61.0415,228396.0
2021-08-16 09:45:00,62.88,62.88,62.64,62.73,319364.0,61.061,61.061,60.8279,60.9153,319364.0
2021-08-16 09:50:00,62.73,62.73,62.52,62.55,126064.0,60.9153,60.9153,60.7114,60.7405,126064.0
2021-08-16 09:55:00,62.53,62.69,62.49,62.58,105528.0,60.7211,60.8765,60.6822,60.7696,105528.0
2021-08-16 10:00:00,62.6,62.74,62.51,62.72,118408.0,60.7891,60.925,60.7017,60.9056,118408.0
2021-08-16 10:05:00,62.71,62.88,62.68,62.83,134818.0,60.8959,61.061,60.8667,61.0124,134818.0
2021-08-16 10:10:00,62.82,62.92,62.8,62.84,140268.0,61.0027,61.0998,60.9833,61.0221,140268.0
2021-08-16 10:15:00,62.82,62.86,62.58,62.58,94478.0,61.0027,61.0415,60.7696,60.7696,94478.0
2021-08-16 10:20:00,62.57,62.6,62.51,62.55,158268.0,60.7599,60.7891,60.7017,60.7405,158268.0
2021-08-16 10:25:00,62.54,62.55,62.41,62.47,214852.0,60.7308,60.7405,60.6046,60.6628,214852.0
2021-08-16 10:30:00,62.45,62.61,62.38,62.49,178278.0,60.6434,60.7988,60.5754,60.6822,178278.0
2021-08-16 10:35:00,62.48,62.64,62.47,62.58,88876.0,60.6725,60.8279,60.6628,60.7696,88876.0
2021-08-16 10:40:00,62.59,62.65,62.57,62.59,125632.0,60.7794,60.8376,60.7599,60.7794,125632.0
2021-08-16 10:45:00,62.58,62.63,62.5,62.6,151872.0,60.7696,60.8182,60.692,60.7891,151872.0
2021-08-16 10:50:00,62.6,62.6,62.41,62.49,168518.0,60.7891,60.7891,60.6046,60.6822,168518.0
2021-08-16 10:55:00,62.49,62.54,62.4,62.49,121616.0,60.6822,60.7308,60.5948,60.6822,121616.0
2021-08-16 11:00:00,62.49,62.69,62.48,62.55,128060.0,60.6822,60.8765,60.6725,60.7405,128060.0
2021-08-16 11:05:00,62.55,62.65,62.51,62.59,194512.0,60.7405,60.8376,60.7017,60.7794,194512.0
2021-08-16 11:10:00,62.57,62.65,62.54,62.65,52124.0,60.7599,60.8376,60.7308,60.8376,52124.0
2021-08-16 11:15:00,62.65,62.76,62.65,62.69,77662.0,60.8376,60.9444,60.8376,60.8765,77662.0
2021-08-16 11:20:00,62.72,62.79,62.67,62.68,74454.0,60.9056,60.9736,60.857,60.8667,74454.0
2021-08-16 11:25:00,62.71,62.77,62.69,62.76,38616.0,60.8959,60.9541,60.8765,60.9444,38616.0
2021-08-16 11:30:00,62.74,62.93,62.74,62.92,103322.0,60.925,61.1095,60.925,61.0998,103322.0
2021-08-16 11:35:00,62.92,62.99,62.9,62.93,109864.0,61.0998,61.1678,61.0804,61.1095,109864.0
2021-08-16 11:40:00,62.93,63.02,62.93,62.98,68564.0,61.1095,61.1969,61.1095,61.1581,68564.0
2021-08-16 11:45:00,62.97,63.03,62.96,62.96,55032.0,61.1484,61.2066,61.1386,61.1386,55032.0
2021-08-16 11:50:00,62.99,63.01,62.95,62.95,62780.0,61.1678,61.1872,61.1289,61.1289,62780.0
2021-08-16 11:55:00,62.96,62.98,62.92,62.94,52786.0,61.1386,61.1581,61.0998,61.1192,52786.0
2021-08-16 12:00:00,62.95,63.04,62.93,63.02,57410.0,61.1289,61.2163,61.1095,61.1969,57410.0
2021-08-16 12:05:00,63.05,63.08,62.99,63.03,46812.0,61.226,61.2552,61.1678,61.2066,46812.0
2021-08-16 12:10:00,63.04,63.09,63.02,63.07,88712.0,61.2163,61.2649,61.1969,61.2455,88712.0
2021-08-16 12:15:00,63.09,63.1,63.07,63.07,33534.0,61.2649,61.2746,61.2455,61.2455,33534.0
2021-08-16 12:20:00,63.06,63.14,63.06,63.14,66130.0,61.2358,61.3134,61.2358,61.3134,66130.0
2021-08-16 12:25:00,63.13,63.13,63.05,63.07,30258.0,61.3037,61.3037,61.226,61.2455,30258.0
2021-08-16 12:30:00,63.07,63.11,63.01,63.01,40166.0,61.2455,61.2843,61.1872,61.1872,40166.0
2021-08-16 12:35:00,63.01,63.07,62.99,63.02,46984.0,61.1872,61.2455,61.1678,61.1969,46984.0
2021-08-16 12:40:00,63.03,63.11,63.02,63.1,43858.0,61.2066,61.2843,61.1969,61.2746,43858.0
2021-08-16 12:45:00,63.11,63.18,63.1,63.17,36410.0,61.2843,61.3523,61.2746,61.3426,36410.0
2021-08-16 12:50:00,63.17,63.26,63.17,63.26,97992.0,61.3426,61.43,61.3426,61.43,97992.0
2021-08-16 12:55:00,63.26,63.26,63.22,63.25,19826.0,61.43,61.43,61.3911,61.4203,19826.0
2021-08-16 13:00:00,63.26,63.27,63.22,63.26,19094.0,61.43,61.4397,61.3911,61.43,19094.0
2021-08-16 13:05:00,63.26,63.31,63.24,63.3,31344.0,61.43,61.4785,61.4105,61.4688,31344.0
2021-08-16 13:10:00,63.3,63.3,63.24,63.28,21004.0,61.4688,61.4688,61.4105,61.4494,21004.0
2021-08-16 13:15:00,63.28,63.29,63.25,63.27,43720.0,61.4494,61.4591,61.4203,61.4397,43720.0
2021-08-16 13:20:00,63.27,63.31,63.22,63.29,123532.0,61.4397,61.4785,61.3911,61.4591,123532.0
2021-08-16 13:25:00,63.29,63.41,63.28,63.37,171986.0,61.4591,61.5756,61.4494,61.5368,171986.0
2021-08-16 13:30:00,63.38,63.46,63.35,63.45,99628.0,61.5465,61.6242,61.5174,61.6145,99628.0
2021-08-16 13:35:00,63.46,63.51,63.45,63.49,43548.0,61.6242,61.6727,61.6145,61.6533,43548.0
2021-08-16 13:40:00,63.49,63.54,63.49,63.52,51302.0,61.6533,61.7019,61.6533,61.6824,51302.0
2021-08-16 13:45:00,63.53,63.53,63.48,63.52,58662.0,61.6922,61.6922,61.6436,61.6824,58662.0
2021-08-16 13:50:00,63.52,63.56,63.52,63.55,31994.0,61.6824,61.7213,61.6824,61.7116,31994.0
2021-08-16 13:55:00,63.53,63.58,63.53,63.58,30798.0,61.6922,61.7407,61.6922,61.7407,30798.0
2021-08-16 14:00:00,63.58,63.58,63.52,63.56,30088.0,61.7407,61.7407,61.6824,61.7213,30088.0
2021-08-16 14:05:00,63.58,63.71,63.55,63.67,81404.0,61.7407,61.867,61.7116,61.8281,81404.0
2021-08-16 14:10:00,63.67,63.71,63.67,63.69,26100.0,61.8281,61.867,61.8281,61.8475,26100.0
2021-08-16 14:15:00,63.68,63.71,63.68,63.69,32284.0,61.8378,61.867,61.8378,61.8475,32284.0
2021-08-16 14:20:00,63.69,63.7,63.66,63.66,21960.0,61.8475,61.8572,61.8184,61.8184,21960.0
2021-08-16 14:25:00,63.66,63.66,63.6,63.6,36134.0,61.8184,61.8184,61.7601,61.7601,36134.0
2021-08-16 14:30:00,63.61,63.71,63.61,63.69,57702.0,61.7698,61.867,61.7698,61.8475,57702.0
2021-08-16 14:35:00,63.69,63.69,63.63,63.63,23714.0,61.8475,61.8475,61.7893,61.7893,23714.0
2021-08-16 14:40:00,63.64,63.7,63.63,63.7,51318.0,61.799,61.8572,61.7893,61.8572,51318.0
2021-08-16 14:45:00,63.69,63.81,63.69,63.78,99034.0,61.8475,61.9641,61.8475,61.9349,99034.0
2021-08-16 14:50:00,63.81,63.9,63.81,63.83,119340.0,61.9641,62.0515,61.9641,61.9835,119340.0
2021-08-16 14:55:00,63.82,63.85,63.76,63.77,50366.0,61.9738,62.0029,61.9155,61.9252,50366.0
2021-08-16 15:00:00,63.77,63.82,63.74,63.8,71248.0,61.9252,61.9738,61.8961,61.9543,71248.0
2021-08-16 15:05:00,63.8,63.82,63.77,63.8,49466.0,61.9543,61.9738,61.9252,61.9543,49466.0
2021-08-16 15:10:00,63.8,63.9,63.79,63.88,56662.0,61.9543,62.0515,61.9446,62.032,56662.0
2021-08-16 15:15:00,63.88,63.9,63.85,63.88,67016.0,62.032,62.0515,62.0029,62.032,67016.0
2021-08-16 15:20:00,63.88,63.99,63.88,63.94,130810.0,62.032,62.1389,62.032,62.0903,130810.0
2021-08-16 15:25:00,63.96,63.96,63.9,63.94,28450.0,62.1097,62.1097,62.0515,62.0903,28450.0
2021-08-16 15:30:00,63.93,63.97,63.88,63.96,56880.0,62.0806,62.1194,62.032,62.1097,56880.0
2021-08-16 15:35:00,63.97,63.97,63.85,63.85,78394.0,62.1194,62.1194,62.0029,62.0029,78394.0
2021-08-16 15:40:00,63.84,63.9,63.82,63.88,85782.0,61.9932,62.0515,61.9738,62.032,85782.0
2021-08-16 15:45:00,63.88,63.93,63.88,63.88,78682.0,62.032,62.0806,62.032,62.032,78682.0
2021-08-16 15:50:00,63.88,64.08,63.88,64.05,244474.0,62.032,62.2262,62.032,62.1971,244474.0
2021-08-16 15:55:00,64.06,64.19,64.05,64.16,162858.0,62.2068,62.3331,62.1971,62.3039,162858.0
2021-08-17 09:30:00,62.97,62.99,62.7,62.99,353098.0,61.1484,61.1678,60.8862,61.1678,353098.0
2021-08-17 09:35:00,63.02,63.17,62.9,63.09,237318.0,61.1969,61.3426,61.0804,61.2649,237318.0
2021-08-17 09:40:00,63.07,63.21,62.93,63.17,193912.0,61.2455,61.3814,61.1095,61.3426,193912.0
2021-08-17 09:45:00,63.17,63.2,63.07,63.1,169432.0,61.3426,61.3717,61.2455,61.2746,169432.0
2021-08-17 09:50:00,63.09,63.09,62.75,62.76,172964.0,61.2649,61.2649,60.9347,60.9444,172964.0
2021-08-17 09:55:00,62.77,62.77,62.54,62.73,154870.0,60.9541,60.9541,60.7308,60.9153,154870.0
2021-08-17 10:00:00,62.71,62.74,62.6,62.7,108460.0,60.8959,60.925,60.7891,60.8862,108460.0
2021-08-17 10:05:00,62.7,62.91,62.62,62.83,100304.0,60.8862,61.0901,60.8085,61.0124,100304.0
2021-08-17 10:10:00,62.83,63.19,62.79,63.12,286954.0,61.0124,61.362,60.9736,61.294,286954.0
2021-08-17 10:15:00,63.11,63.15,62.92,62.97,200980.0,61.2843,61.3232,61.0998,61.1484,200980.0
2021-08-17 10:20:00,62.95,63.03,62.86,62.97,76478.0,61.1289,61.2066,61.0415,61.1484,76478.0
2021-08-17 10:25:00,62.98,63.22,62.96,63.15,209856.0,61.1581,61.3911,61.1386,61.3232,209856.0
2021-08-17 10:30:00,63.16,63.16,62.95,62.96,88190.0,61.3329,61.3329,61.1289,61.1386,88190.0
2021-08-17 10:35:00,62.97,63.13,62.92,62.92,224656.0,61.1484,61.3037,61.0998,61.0998,224656.0
2021-08-17 10:40:00,62.91,63.21,62.91,63.18,150734.0,61.0901,61.3814,61.0901,61.3523,150734.0
2021-08-17 10:45:00,63.17,63.22,63.09,63.21,109996.0,61.3426,61.3911,61.2649,61.3814,109996.0
2021-08-17 10:50:00,63.22,63.28,63.13,63.19,192584.0,61.3911,61.4494,61.3037,61.362,192584.0
2021-08-17 10:55:00,63.2,63.2,63.01,63.02,113888.0,61.3717,61.3717,61.1872,61.1969,113888.0
2021-08-17 11:00:00,63.02,63.05,62.91,62.94,200376.0,61.1969,61.226,61.0901,61.1192,200376.0
2021-08-17 11:05:00,62.93,62.95,62.84,62.91,161648.0,61.1095,61.1289,61.0221,61.0901,161648.0
2021-08-17 11:10:00,62.92,62.98,62.78,62.97,94528.0,61.0998,61.1581,60.9639,61.1484,94528.0
2021-08-17 11:15:00,62.97,63.05,62.85,63.04,73496.0,61.1484,61.226,61.0318,61.2163,73496.0
2021-08-17 11:20:00,63.04,63.08,62.96,62.98,97740.0,61.2163,61.2552,61.1386,61.1581,97740.0
2021-08-17 11:25:00,62.96,62.96,62.74,62.81,186118.0,61.1386,61.1386,60.925,60.993,186118.0
2021-08-17 11:30:00,62.77,62.99,62.71,62.95,76746.0,60.9541,61.1678,60.8959,61.1289,76746.0
2021-08-17 11:35:00,62.96,62.99,62.76,62.79,81286.0,61.1386,61.1678,60.9444,60.9736,81286.0
2021-08-17 11:40:00,62.79,62.81,62.65,62.76,74632.0,60.9736,60.993,60.8376,60.9444,74632.0
2021-08-17 11:45:00,62.76,62.79,62.69,62.76,51050.0,60.9444,60.9736,60.8765,60.9444,51050.0
2021-08-17 11:50:00,62.76,62.76,62.55,62.55,69954.0,60.9444,60.9444,60.7405,60.7405,69954.0
2021-08-17 11:55:00,62.54,62.59,62.44,62.44,167540.0,60.7308,60.7794,60.6337,60.6337,167540.0
2021-08-17 12:00:00,62.44,62.44,62.31,62.34,164576.0,60.6337,60.6337,60.5075,60.5366,164576.0
2021-08-17 12:05:00,62.34,62.55,62.33,62.4,91902.0,60.5366,60.7405,60.5269,60.5948,91902.0
2021-08-17 12:10:00,62.38,62.49,62.32,62.44,65464.0,60.5754,60.6822,60.5172,60.6337,65464.0
2021-08-17 12:15:00,62.43,62.44,62.19,62.32,160538.0,60.624,60.6337,60.3909,60.5172,160538.0
2021-08-17 12:20:00,62.33,62.45,62.31,62.42,91258.0,60.5269,60.6434,60.5075,60.6143,91258.0
2021-08-17 12:25:00,62.38,62.52,62.35,62.49,99260.0,60.5754,60.7114,60.5463,60.6822,99260.0
2021-08-17 12:30:00,62.49,62.49,62.23,62.23,136344.0,60.6822,60.6822,60.4298,60.4298,136344.0
2021-08-17 12:35:00,62.25,62.27,61.99,62.03,192012.0,60.4492,60.4686,60.1967,60.2356,192012.0
2021-08-17 12:40:00,62.04,62.05,61.85,61.99,152102.0,60.2453,60.255,60.0608,60.1967,152102.0
2021-08-17 12:45:00,61.99,62.0,61.73,61.78,206078.0,60.1967,60.2064,59.9442,59.9928,206078.0
2021-08-17 12:50:00,61.77,61.88,61.68,61.69,237692.0,59.9831,60.0899,59.8957,59.9054,237692.0
2021-08-17 12:55:00,61.69,61.69,61.52,61.57,231244.0,59.9054,59.9054,59.7403,59.7889,231244.0
2021-08-17 13:00:00,61.57,61.81,61.51,61.73,189660.0,59.7889,60.0219,59.7306,59.9442,189660.0
2021-08-17 13:05:00,61.74,61.88,61.61,61.88,100356.0,59.9539,60.0899,59.8277,60.0899,100356.0
2021-08-17 13:10:00,61.87,62.03,61.81,62.02,87480.0,60.0802,60.2356,60.0219,60.2258,87480.0
2021-08-17 13:15:00,61.99,62.01,61.77,61.82,91950.0,60.1967,60.2161,59.9831,60.0316,91950.0
2021-08-17 13:20:00,61.85,61.91,61.74,61.79,57058.0,60.0608,60.119,59.9539,60.0025,57058.0
2021-08-17 13:25:00,61.82,62.08,61.75,62.07,107372.0,60.0316,60.2841,59.9637,60.2744,107372.0
2021-08-17 13:30:00,62.06,62.07,61.93,62.0,85312.0,60.2647,60.2744,60.1384,60.2064,85312.0
2021-08-17 13:35:00,61.99,61.99,61.75,61.75,103278.0,60.1967,60.1967,59.9637,59.9637,103278.0
2021-08-17 13:40:00,61.76,61.77,61.63,61.73,92696.0,59.9734,59.9831,59.8471,59.9442,92696.0
2021-08-17 13:45:00,61.72,61.72,61.6,61.66,109530.0,59.9345,59.9345,59.818,59.8763,109530.0
2021-08-17 13:50:00,61.68,61.85,61.65,61.78,134870.0,59.8957,60.0608,59.8665,59.9928,134870.0
2021-08-17 13:55:00,61.81,62.06,61.78,62.05,101792.0,60.0219,60.2647,59.9928,60.255,101792.0
2021-08-17 14:00:00,62.05,62.25,62.03,62.22,112486.0,60.255,60.4492,60.2356,60.4201,112486.0
2021-08-17 14:05:00,62.21,62.32,62.21,62.26,163374.0,60.4103,60.5172,60.4103,60.4589,163374.0
2021-08-17 14:10:00,62.27,62.36,62.21,62.32,95906.0,60.4686,60.556,60.4103,60.5172,95906.0
2021-08-17 14:15:00,62.35,62.39,62.27,62.28,91236.0,60.5463,60.5851,60.4686,60.4783,91236.0
2021-08-17 14:20:00,62.29,62.3,62.13,62.26,144028.0,60.488,60.4977,60.3327,60.4589,144028.0
2021-08-17 14:25:00,62.26,62.27,62.1,62.14,80324.0,60.4589,60.4686,60.3035,60.3424,80324.0
2021-08-17 14:30:00,62.15,62.25,62.06,62.09,124530.0,60.3521,60.4492,60.2647,60.2938,124530.0
2021-08-17 14:35:00,62.08,62.09,61.93,61.93,153614.0,60.2841,60.2938,60.1384,60.1384,153614.0
2021-08-17 14:40:00,61.92,62.1,61.91,62.1,53480.0,60.1287,60.3035,60.119,60.3035,53480.0
2021-08-17 14:45:00,62.1,62.32,62.05,62.26,118278.0,60.3035,60.5172,60.255,60.4589,118278.0
2021-08-17 14:50:00,62.26,62.34,62.17,62.2,70604.0,60.4589,60.5366,60.3715,60.4006,70604.0
2021-08-17 14:55:00,62.18,62.49,62.18,62.46,316618.0,60.3812,60.6822,60.3812,60.6531,316618.0
2021-08-17 15:00:00,62.46,62.58,62.46,62.52,210836.0,60.6531,60.7696,60.6531,60.7114,210836.0
2021-08-17 15:05:00,62.53,62.65,62.47,62.62,113230.0,60.7211,60.8376,60.6628,60.8085,113230.0
2021-08-17 15:10:00,62.62,62.65,62.46,62.46,79350.0,60.8085,60.8376,60.6531,60.6531,79350.0
2021-08-17 15:15:00,62.47,62.54,62.4,62.49,76778.0,60.6628,60.7308,60.5948,60.6822,76778.0
2021-08-17 15:20:00,62.5,62.58,62.4,62.42,134318.0,60.692,60.7696,60.5948,60.6143,134318.0
2021-08-17 15:25:00,62.45,62.51,62.38,62.5,66244.0,60.6434,60.7017,60.5754,60.692,66244.0
2021-08-17 15:30:00,62.51,62.65,62.51,62.54,103986.0,60.7017,60.8376,60.7017,60.7308,103986.0
2021-08-17 15:35:00,62.52,62.66,62.51,62.52,169772.0,60.7114,60.8473,60.7017,60.7114,169772.0
2021-08-17 15:40:00,62.49,62.49,62.33,62.44,179858.0,60.6822,60.6822,60.5269,60.6337,179858.0
2021-08-17 15:45:00,62.43,62.58,62.37,62.51,125062.0,60.624,60.7696,60.5657,60.7017,125062.0
2021-08-17 15:50:00,62.52,62.79,62.51,62.66,344346.0,60.7114,60.9736,60.7017,60.8473,344346.0
2021-08-17 15:55:00,62.64,62.89,62.64,62.88,325152.0,60.8279,61.0707,60.8279,61.061,325152.0
2021-08-18 09:30:00,62.42,62.51,62.3,62.34,166164.0,60.6143,60.7017,60.4977,60.5366,166164.0
2021-08-18 09:35:00,62.33,62.54,62.33,62.46,140954.0,60.5269,60.7308,60.5269,60.6531,140954.0
2021-08-18 09:40:00,62.46,62.62,62.41,62.61,190996.0,60.6531,60.8085,60.6046,60.7988,190996.0
2021-08-18 09:45:00,62.6,62.71,62.54,62.58,155100.0,60.7891,60.8959,60.7308,60.7696,155100.0
2021-08-18 09:50:00,62.58,62.76,62.49,62.76,219326.0,60.7696,60.9444,60.6822,60.9444,219326.0
2021-08-18 09:55:00,62.75,62.91,62.74,62.89,217512.0,60.9347,61.0901,60.925,61.0707,217512.0
2021-08-18 10:00:00,62.9,62.93,62.8,62.91,110394.0,61.0804,61.1095,60.9833,61.0901,110394.0
2021-08-18 10:05:00,62.88,62.88,62.8,62.85,115080.0,61.061,61.061,60.9833,61.0318,115080.0
2021-08-18 10:10:00,62.84,63.01,62.84,63.01,173774.0,61.0221,61.1872,61.0221,61.1872,173774.0
2021-08-18 10:15:00,63.0,63.12,62.96,63.09,139162.0,61.1775,61.294,61.1386,61.2649,139162.0
2021-08-18 10:20:00,63.1,63.1,63.0,63.08,90960.0,61.2746,61.2746,61.1775,61.2552,90960.0
2021-08-18 10:25:00,63.07,63.08,62.9,62.94,136616.0,61.2455,61.2552,61.0804,61.1192,136616.0
2021-08-18 10:30:00,62.96,63.07,62.96,63.03,96964.0,61.1386,61.2455,61.1386,61.2066,96964.0
2021-08-18 10:35:00,63.04,63.06,62.88,62.88,129034.0,61.2163,61.2358,61.061,61.061,129034.0
2021-08-18 10:40:00,62.88,62.88,62.74,62.77,72752.0,61.061,61.061,60.925,60.9541,72752.0
2021-08-18 10:45:00,62.74,62.86,62.72,62.84,121634.0,60.925,61.0415,60.9056,61.0221,121634.0
2021-08-18 10:50:00,62.83,63.01,62.83,62.87,84102.0,61.0124,61.1872,61.0124,61.0513,84102.0
2021-08-18 10:55:00,62.88,62.88,62.71,62.79,75582.0,61.061,61.061,60.8959,60.9736,75582.0
2021-08-18 11:00:00,62.76,62.76,62.63,62.68,208026.0,60.9444,60.9444,60.8182,60.8667,208026.0
2021-08-18 11:05:00,62.68,62.78,62.67,62.73,94258.0,60.8667,60.9639,60.857,60.9153,94258.0
2021-08-18 11:10:00,62.74,62.77,62.57,62.64,63588.0,60.925,60.9541,60.7599,60.8279,63588.0
2021-08-18 11:15:00,62.6,62.66,62.55,62.65,69708.0,60.7891,60.8473,60.7405,60.8376,69708.0
2021-08-18 11:20:00,62.65,62.69,62.59,62.64,99598.0,60.8376,60.8765,60.7794,60.8279,99598.0
2021-08-18 11:25:00,62.64,62.7,62.62,62.68,50434.0,60.8279,60.8862,60.8085,60.8667,50434.0
2021-08-18 11:30:00,62.68,62.7,62.56,62.59,66624.0,60.8667,60.8862,60.7502,60.7794,66624.0
2021-08-18 11:35:00,62.6,62.67,62.49,62.63,78562.0,60.7891,60.857,60.6822,60.8182,78562.0
2021-08-18 11:40:00,62.62,62.71,62.6,62.68,71638.0,60.8085,60.8959,60.7891,60.8667,71638.0
2021-08-18 11:45:00,62.68,62.74,62.57,62.57,32978.0,60.8667,60.925,60.7599,60.7599,32978.0
2021-08-18 11:50:00,62.56,62.64,62.52,62.56,57336.0,60.7502,60.8279,60.7114,60.7502,57336.0
2021-08-18 11:55:00,62.55,62.64,62.54,62.59,37632.0,60.7405,60.8279,60.7308,60.7794,37632.0
2021-08-18 12:00:00,62.58,62.66,62.55,62.63,42298.0,60.7696,60.8473,60.7405,60.8182,42298.0
2021-08-18 12:05:00,62.63,62.71,62.62,62.69,34972.0,60.8182,60.8959,60.8085,60.8765,34972.0
2021-08-18 12:10:00,62.67,62.73,62.67,62.68,28728.0,60.857,60.9153,60.857,60.8667,28728.0
2021-08-18 12:15:00,62.7,62.7,62.62,62.67,43230.0,60.8862,60.8862,60.8085,60.857,43230.0
2021-08-18 12:20:00,62.66,62.68,62.52,62.52,13802.0,60.8473,60.8667,60.7114,60.7114,13802.0
2021-08-18 12:25:00,62.52,62.58,62.42,62.43,128006.0,60.7114,60.7696,60.6143,60.624,128006.0
2021-08-18 12:30:00,62.44,62.52,62.44,62.51,68692.0,60.6337,60.7114,60.6337,60.7017,68692.0
2021-08-18 12:35:00,62.49,62.49,62.44,62.49,56682.0,60.6822,60.6822,60.6337,60.6822,56682.0
2021-08-18 12:40:00,62.49,62.53,62.43,62.49,26172.0,60.6822,60.7211,60.624,60.6822,26172.0
2021-08-18 12:45:00,62.5,62.52,62.46,62.52,31158.0,60.692,60.7114,60.6531,60.7114,31158.0
2021-08-18 12:50:00,62.51,62.55,62.46,62.52,16802.0,60.7017,60.7405,60.6531,60.7114,16802.0
2021-08-18 12:55:00,62.51,62.59,62.49,62.58,58726.0,60.7017,60.7794,60.6822,60.7696,58726.0
2021-08-18 13:00:00,62.59,62.6,62.48,62.52,75450.0,60.7794,60.7891,60.6725,60.7114,75450.0
2021-08-18 13:05:00,62.52,62.56,62.45,62.56,38260.0,60.7114,60.7502,60.6434,60.7502,38260.0
2021-08-18 13:10:00,62.56,62.58,62.53,62.57,36328.0,60.7502,60.7696,60.7211,60.7599,36328.0
2021-08-18 13:15:00,62.57,62.58,62.48,62.51,25532.0,60.7599,60.7696,60.6725,60.7017,25532.0
2021-08-18 13:20:00,62.52,62.52,62.45,62.46,18760.0,60.7114,60.7114,60.6434,60.6531,18760.0
2021-08-18 13:25:00,62.46,62.47,62.38,62.45,48410.0,60.6531,60.6628,60.5754,60.6434,48410.0
2021-08-18 13:30:00,62.45,62.52,62.44,62.49,34340.0,60.6434,60.7114,60.6337,60.6822,34340.0
2021-08-18 13:35:00,62.49,62.52,62.47,62.51,30498.0,60.6822,60.7114,60.6628,60.7017,30498.0
2021-08-18 13:40:00,62.51,62.54,62.49,62.54,20056.0,60.7017,60.7308,60.6822,60.7308,20056.0
2021-08-18 13:45:00,62.53,62.58,62.53,62.56,43566.0,60.7211,60.7696,60.7211,60.7502,43566.0
2021-08-18 13:50:00,62.55,62.6,62.55,62.6,61238.0,60.7405,60.7891,60.7405,60.7891,61238.0
2021-08-18 13:55:00,62.6,62.62,62.57,62.57,44326.0,60.7891,60.8085,60.7599,60.7599,44326.0
2021-08-18 14:00:00,62.57,62.92,62.55,62.92,217744.0,60.7599,61.0998,60.7405,61.0998,217744.0
2021-08-18 14:05:00,62.92,62.94,62.68,62.74,216600.0,61.0998,61.1192,60.8667,60.925,216600.0
2021-08-18 14:10:00,62.74,62.8,62.13,62.24,359490.0,60.925,60.9833,60.3327,60.4395,359490.0
2021-08-18 14:15:00,62.2,62.29,61.88,62.14,405068.0,60.4006,60.488,60.0899,60.3424,405068.0
2021-08-18 14:20:00,62.13,62.33,62.01,62.32,256048.0,60.3327,60.5269,60.2161,60.5172,256048.0
2021-08-18 14:25:00,62.35,62.55,62.28,62.54,163988.0,60.5463,60.7405,60.4783,60.7308,163988.0
2021-08-18 14:30:00,62.54,62.67,62.51,62.67,242992.0,60.7308,60.857,60.7017,60.857,242992.0
2021-08-18 14:35:00,62.66,62.67,62.48,62.49,151944.0,60.8473,60.857,60.6725,60.6822,151944.0
2021-08-18 14:40:00,62.49,62.52,62.35,62.37,90986.0,60.6822,60.7114,60.5463,60.5657,90986.0
2021-08-18 14:45:00,62.38,62.38,62.26,62.3,97272.0,60.5754,60.5754,60.4589,60.4977,97272.0
2021-08-18 14:50:00,62.31,62.35,62.21,62.25,137486.0,60.5075,60.5463,60.4103,60.4492,137486.0
2021-08-18 14:55:00,62.24,62.41,62.23,62.38,61850.0,60.4395,60.6046,60.4298,60.5754,61850.0
2021-08-18 15:00:00,62.35,62.35,62.15,62.19,91636.0,60.5463,60.5463,60.3521,60.3909,91636.0
2021-08-18 15:05:00,62.2,62.26,62.14,62.14,46652.0,60.4006,60.4589,60.3424,60.3424,46652.0
2021-08-18 15:10:00,62.13,62.24,62.08,62.19,61078.0,60.3327,60.4395,60.2841,60.3909,61078.0
2021-08-18 15:15:00,62.19,62.26,62.13,62.21,68782.0,60.3909,60.4589,60.3327,60.4103,68782.0
2021-08-18 15:20:00,62.24,62.25,62.05,62.06,93146.0,60.4395,60.4492,60.255,60.2647,93146.0
2021-08-18 15:25:00,62.06,62.09,61.81,61.82,254168.0,60.2647,60.2938,60.0219,60.0316,254168.0
2021-08-18 15:30:00,61.8,61.82,61.51,61.55,405324.0,60.0122,60.0316,59.7306,59.7694,405324.0
2021-08-18 15:35:00,61.54,61.62,61.46,61.58,344346.0,59.7597,59.8374,59.682,59.7986,344346.0
2021-08-18 15:40:00,61.59,61.77,61.57,61.76,220556.0,59.8083,59.9831,59.7889,59.9734,220556.0
2021-08-18 15:45:00,61.76,61.82,61.23,61.24,355144.0,59.9734,60.0316,59.4587,59.4684,355144.0
2021-08-18 15:50:00,61.25,61.25,61.04,61.16,427004.0,59.4781,59.4781,59.2742,59.3907,427004.0
2021-08-18 15:55:00,61.14,61.15,60.71,60.83,498028.0,59.3713,59.381,58.9537,59.0703,498028.0
2021-08-19 09:30:00,59.59,60.28,59.53,60.27,694426.0,57.8661,58.5362,57.8079,58.5265,694426.0
2021-08-19 09:35:00,60.27,60.35,59.96,60.1,384590.0,58.5265,58.6042,58.2254,58.3614,384590.0
2021-08-19 09:40:00,60.12,60.3,59.88,60.24,279466.0,58.3808,58.5556,58.1477,58.4973,279466.0
2021-08-19 09:45:00,60.24,60.62,60.06,60.23,371964.0,58.4973,58.8663,58.3225,58.4876,371964.0
2021-08-19 09:50:00,60.27,60.64,60.24,60.62,270602.0,58.5265,58.8858,58.4973,58.8663,270602.0
2021-08-19 09:55:00,60.63,60.67,60.44,60.52,277176.0,58.8761,58.9149,58.6915,58.7692,277176.0
2021-08-19 10:00:00,60.54,60.91,60.49,60.84,397292.0,58.7887,59.148,58.7401,59.08,397292.0
2021-08-19 10:05:00,60.84,60.9,60.74,60.8,241772.0,59.08,59.1382,58.9829,59.0411,241772.0
2021-08-19 10:10:00,60.83,60.92,60.69,60.85,189940.0,59.0703,59.1577,58.9343,59.0897,189940.0
2021-08-19 10:15:00,60.88,61.14,60.73,60.95,244552.0,59.1188,59.3713,58.9732,59.1868,244552.0
2021-08-19 10:20:00,60.95,61.02,60.72,60.73,189734.0,59.1868,59.2548,58.9634,58.9732,189734.0
2021-08-19 10:25:00,60.76,60.8,60.66,60.76,148618.0,59.0023,59.0411,58.9052,59.0023,148618.0
2021-08-19 10:30:00,60.8,60.8,60.46,60.49,136380.0,59.0411,59.0411,58.711,58.7401,136380.0
2021-08-19 10:35:00,60.49,60.51,60.23,60.27,96370.0,58.7401,58.7595,58.4876,58.5265,96370.0
2021-08-19 10:40:00,60.23,60.33,60.15,60.2,134416.0,58.4876,58.5847,58.4099,58.4585,134416.0
2021-08-19 10:45:00,60.22,60.27,60.1,60.13,132132.0,58.4779,58.5265,58.3614,58.3905,132132.0
2021-08-19 10:50:00,60.11,60.5,60.11,60.47,91020.0,58.3711,58.7498,58.3711,58.7207,91020.0
2021-08-19 10:55:00,60.48,60.95,60.48,60.93,259596.0,58.7304,59.1868,58.7304,59.1674,259596.0
2021-08-19 11:00:00,60.94,60.98,60.73,60.92,226496.0,59.1771,59.2159,58.9732,59.1577,226496.0
2021-08-19 11:05:00,60.93,60.97,60.66,60.71,112910.0,59.1674,59.2062,58.9052,58.9537,112910.0
2021-08-19 11:10:00,60.71,60.87,60.69,60.78,71844.0,58.9537,59.1091,58.9343,59.0217,71844.0
2021-08-19 11:15:00,60.8,60.97,60.69,60.97,141922.0,59.0411,59.2062,58.9343,59.2062,141922.0
2021-08-19 11:20:00,60.97,60.99,60.84,60.99,96258.0,59.2062,59.2256,59.08,59.2256,96258.0
2021-08-19 11:25:00,60.99,60.99,60.68,60.69,96892.0,59.2256,59.2256,58.9246,58.9343,96892.0
2021-08-19 11:30:00,60.72,60.98,60.71,60.85,92210.0,58.9634,59.2159,58.9537,59.0897,92210.0
2021-08-19 11:35:00,60.88,60.93,60.74,60.85,77290.0,59.1188,59.1674,58.9829,59.0897,77290.0
2021-08-19 11:40:00,60.85,61.17,60.83,61.17,204314.0,59.0897,59.4004,59.0703,59.4004,204314.0
2021-08-19 11:45:00,61.16,61.46,61.16,61.42,232084.0,59.3907,59.682,59.3907,59.6432,232084.0
2021-08-19 11:50:00,61.44,61.48,61.38,61.38,113158.0,59.6626,59.7015,59.6044,59.6044,113158.0
2021-08-19 11:55:00,61.39,61.59,61.39,61.46,130686.0,59.6141,59.8083,59.6141,59.682,130686.0
2021-08-19 12:00:00,61.49,61.61,61.47,61.51,117940.0,59.7112,59.8277,59.6918,59.7306,117940.0
2021-08-19 12:05:00,61.49,61.56,61.18,61.19,117236.0,59.7112,59.7791,59.4101,59.4199,117236.0
2021-08-19 12:10:00,61.18,61.39,61.18,61.29,66280.0,59.4101,59.6141,59.4101,59.517,66280.0
2021-08-19 12:15:00,61.3,61.3,61.2,61.22,39238.0,59.5267,59.5267,59.4296,59.449,39238.0
2021-08-19 12:20:00,61.24,61.33,61.14,61.17,81002.0,59.4684,59.5558,59.3713,59.4004,81002.0
2021-08-19 12:25:00,61.2,61.28,61.19,61.24,65358.0,59.4296,59.5072,59.4199,59.4684,65358.0
2021-08-19 12:30:00,61.26,61.35,61.19,61.35,52474.0,59.4878,59.5752,59.4199,59.5752,52474.0
2021-08-19 12:35:00,61.35,61.43,61.27,61.43,72792.0,59.5752,59.6529,59.4975,59.6529,72792.0
2021-08-19 12:40:00,61.43,61.49,61.37,61.38,67784.0,59.6529,59.7112,59.5946,59.6044,67784.0
2021-08-19 12:45:00,61.39,61.43,61.33,61.41,50888.0,59.6141,59.6529,59.5558,59.6335,50888.0
2021-08-19 12:50:00,61.42,61.5,61.37,61.49,62170.0,59.6432,59.7209,59.5946,59.7112,62170.0
2021-08-19 12:55:00,61.5,61.54,61.44,61.52,73982.0,59.7209,59.7597,59.6626,59.7403,73982.0
2021-08-19 13:00:00,61.52,61.54,61.26,61.27,73734.0,59.7403,59.7597,59.4878,59.4975,73734.0
2021-08-19 13:05:00,61.26,61.26,61.09,61.15,95694.0,59.4878,59.4878,59.3227,59.381,95694.0
2021-08-19 13:10:00,61.14,61.29,61.14,61.24,67782.0,59.3713,59.517,59.3713,59.4684,67782.0
2021-08-19 13:15:00,61.22,61.26,61.11,61.15,54754.0,59.449,59.4878,59.3422,59.381,54754.0
2021-08-19 13:20:00,61.15,61.27,61.11,61.15,55282.0,59.381,59.4975,59.3422,59.381,55282.0
2021-08-19 13:25:00,61.18,61.18,60.92,60.92,69644.0,59.4101,59.4101,59.1577,59.1577,69644.0
2021-08-19 13:30:00,60.93,60.96,60.83,60.93,123736.0,59.1674,59.1965,59.0703,59.1674,123736.0
2021-08-19 13:35:00,60.9,60.97,60.79,60.97,96702.0,59.1382,59.2062,59.0314,59.2062,96702.0
2021-08-19 13:40:00,60.97,61.17,60.95,61.06,107650.0,59.2062,59.4004,59.1868,59.2936,107650.0
2021-08-19 13:45:00,61.06,61.06,60.93,61.04,47098.0,59.2936,59.2936,59.1674,59.2742,47098.0
2021-08-19 13:50:00,61.04,61.09,60.95,60.95,29050.0,59.2742,59.3227,59.1868,59.1868,29050.0
2021-08-19 13:55:00,60.95,60.96,60.7,60.7,99460.0,59.1868,59.1965,58.944,58.944,99460.0
2021-08-19 14:00:00,60.7,60.85,60.56,60.57,184740.0,58.944,59.0897,58.8081,58.8178,184740.0
2021-08-19 14:05:00,60.57,60.7,60.51,60.63,102608.0,58.8178,58.944,58.7595,58.8761,102608.0
2021-08-19 14:10:00,60.64,60.74,60.52,60.65,91870.0,58.8858,58.9829,58.7692,58.8955,91870.0
2021-08-19 14:15:00,60.62,60.71,60.52,60.68,101836.0,58.8663,58.9537,58.7692,58.9246,101836.0
2021-08-19 14:20:00,60.68,60.77,60.57,60.77,70348.0,58.9246,59.012,58.8178,59.012,70348.0
2021-08-19 14:25:00,60.77,60.88,60.35,60.38,148262.0,59.012,59.1188,58.6042,58.6333,148262.0
2021-08-19 14:30:00,60.38,60.47,60.09,60.45,259152.0,58.6333,58.7207,58.3517,58.7013,259152.0
2021-08-19 14:35:00,60.43,60.65,60.42,60.56,137176.0,58.6818,58.8955,58.6721,58.8081,137176.0
2021-08-19 14:40:00,60.52,60.62,60.37,60.56,146964.0,58.7692,58.8663,58.6236,58.8081,146964.0
2021-08-19 14:45:00,60.57,60.63,60.4,60.59,113178.0,58.8178,58.8761,58.6527,58.8372,113178.0
2021-08-19 14:50:00,60.56,60.94,60.36,60.92,206258.0,58.8081,59.1771,58.6139,59.1577,206258.0
2021-08-19 14:55:00,60.92,61.02,60.86,60.99,135280.0,59.1577,59.2548,59.0994,59.2256,135280.0
2021-08-19 15:00:00,60.99,61.27,60.99,61.26,224524.0,59.2256,59.4975,59.2256,59.4878,224524.0
2021-08-19 15:05:00,61.26,61.32,61.15,61.24,126966.0,59.4878,59.5461,59.381,59.4684,126966.0
2021-08-19 15:10:00,61.26,61.32,61.12,61.15,76096.0,59.4878,59.5461,59.3519,59.381,76096.0
2021-08-19 15:15:00,61.17,61.34,61.17,61.29,90928.0,59.4004,59.5655,59.4004,59.517,90928.0
2021-08-19 15:20:00,61.33,61.38,61.24,61.37,69642.0,59.5558,59.6044,59.4684,59.5946,69642.0
2021-08-19 15:25:00,61.38,61.54,61.36,61.5,117680.0,59.6044,59.7597,59.5849,59.7209,117680.0
2021-08-19 15:30:00,61.49,61.56,61.35,61.53,135384.0,59.7112,59.7791,59.5752,59.75,135384.0
2021-08-19 15:35:00,61.53,61.58,61.24,61.24,100746.0,59.75,59.7986,59.4684,59.4684,100746.0
2021-08-19 15:40:00,61.25,61.27,60.98,61.13,186760.0,59.4781,59.4975,59.2159,59.3616,186760.0
2021-08-19 15:45:00,61.09,61.09,60.92,61.07,127184.0,59.3227,59.3227,59.1577,59.3033,127184.0
2021-08-19 15:50:00,61.05,61.24,60.91,60.97,159512.0,59.2839,59.4684,59.148,59.2062,159512.0
2021-08-19 15:55:00,60.97,61.13,60.83,61.1,223176.0,59.2062,59.3616,59.0703,59.3325,223176.0
2021-08-20 09:30:00,61.24,61.36,61.02,61.34,282344.0,59.4684,59.5849,59.2548,59.5655,282344.0
2021-08-20 09:35:00,61.37,61.56,61.34,61.49,159938.0,59.5946,59.7791,59.5655,59.7112,159938.0
2021-08-20 09:40:00,61.5,61.57,61.36,61.57,138142.0,59.7209,59.7889,59.5849,59.7889,138142.0
2021-08-20 09:45:00,61.59,61.97,61.58,61.84,255320.0,59.8083,60.1773,59.7986,60.051,255320.0
2021-08-20 09:50:00,61.84,61.9,61.79,61.84,141508.0,60.051,60.1093,60.0025,60.051,141508.0
2021-08-20 09:55:00,61.84,62.01,61.84,61.92,120214.0,60.051,60.2161,60.051,60.1287,120214.0
2021-08-20 10:00:00,61.92,62.21,61.87,62.19,169936.0,60.1287,60.4103,60.0802,60.3909,169936.0
2021-08-20 10:05:00,62.18,62.22,62.13,62.18,140754.0,60.3812,60.4201,60.3327,60.3812,140754.0
2021-08-20 10:10:00,62.19,62.22,61.99,61.99,157102.0,60.3909,60.4201,60.1967,60.1967,157102.0
2021-08-20 10:15:00,61.99,62.24,61.89,62.24,188930.0,60.1967,60.4395,60.0996,60.4395,188930.0
2021-08-20 10:20:00,62.24,62.37,62.24,62.35,215308.0,60.4395,60.5657,60.4395,60.5463,215308.0
2021-08-20 10:25:00,62.35,62.35,62.14,62.22,148208.0,60.5463,60.5463,60.3424,60.4201,148208.0
2021-08-20 10:30:00,62.22,62.32,62.19,62.32,89686.0,60.4201,60.5172,60.3909,60.5172,89686.0
2021-08-20 10:35:00,62.34,62.4,62.19,62.24,90466.0,60.5366,60.5948,60.3909,60.4395,90466.0
2021-08-20 10:40:00,62.23,62.26,62.1,62.12,122482.0,60.4298,60.4589,60.3035,60.3229,122482.0
2021-08-20 10:45:00,62.14,62.19,62.07,62.14,42228.0,60.3424,60.3909,60.2744,60.3424,42228.0
2021-08-20 10:50:00,62.13,62.18,62.01,62.16,96068.0,60.3327,60.3812,60.2161,60.3618,96068.0
2021-08-20 10:55:00,62.19,62.22,62.06,62.07,98976.0,60.3909,60.4201,60.2647,60.2744,98976.0
2021-08-20 11:00:00,62.08,62.13,62.01,62.01,61334.0,60.2841,60.3327,60.2161,60.2161,61334.0
2021-08-20 11:05:00,62.0,62.15,61.99,62.13,59350.0,60.2064,60.3521,60.1967,60.3327,59350.0
2021-08-20 11:10:00,62.12,62.22,62.12,62.18,42858.0,60.3229,60.4201,60.3229,60.3812,42858.0
2021-08-20 11:15:00,62.19,62.21,62.09,62.12,31898.0,60.3909,60.4103,60.2938,60.3229,31898.0
2021-08-20 11:20:00,62.12,62.18,62.12,62.16,22094.0,60.3229,60.3812,60.3229,60.3618,22094.0
2021-08-20 11:25:00,62.17,62.23,62.05,62.08,134086.0,60.3715,60.4298,60.255,60.2841,134086.0
2021-08-20 11:30:00,62.08,62.27,62.08,62.27,99200.0,60.2841,60.4686,60.2841,60.4686,99200.0
2021-08-20 11:35:00,62.26,62.3,62.08,62.13,83816.0,60.4589,60.4977,60.2841,60.3327,83816.0
2021-08-20 11:40:00,62.1,62.17,62.06,62.13,117986.0,60.3035,60.3715,60.2647,60.3327,117986.0
2021-08-20 11:45:00,62.13,62.13,62.06,62.1,41852.0,60.3327,60.3327,60.2647,60.3035,41852.0
2021-08-20 11:50:00,62.11,62.18,62.02,62.06,110680.0,60.3132,60.3812,60.2258,60.2647,110680.0
2021-08-20 11:55:00,62.06,62.16,61.97,62.16,163728.0,60.2647,60.3618,60.1773,60.3618,163728.0
2021-08-20 12:00:00,62.16,62.35,62.12,62.35,57348.0,60.3618,60.5463,60.3229,60.5463,57348.0
2021-08-20 12:05:00,62.35,62.37,62.23,62.24,47196.0,60.5463,60.5657,60.4298,60.4395,47196.0
2021-08-20 12:10:00,62.21,62.24,62.12,62.18,56258.0,60.4103,60.4395,60.3229,60.3812,56258.0
2021-08-20 12:15:00,62.18,62.27,62.16,62.24,40432.0,60.3812,60.4686,60.3618,60.4395,40432.0
2021-08-20 12:20:00,62.24,62.32,62.21,62.31,32038.0,60.4395,60.5172,60.4103,60.5075,32038.0
2021-08-20 12:25:00,62.32,62.49,62.29,62.49,97170.0,60.5172,60.6822,60.488,60.6822,97170.0
2021-08-20 12:30:00,62.5,62.54,62.48,62.48,69492.0,60.692,60.7308,60.6725,60.6725,69492.0
2021-08-20 12:35:00,62.47,62.55,62.47,62.52,73192.0,60.6628,60.7405,60.6628,60.7114,73192.0
2021-08-20 12:40:00,62.52,62.57,62.47,62.55,114962.0,60.7114,60.7599,60.6628,60.7405,114962.0
2021-08-20 12:45:00,62.54,62.63,62.52,62.62,48854.0,60.7308,60.8182,60.7114,60.8085,48854.0
2021-08-20 12:50:00,62.6,62.63,62.56,62.59,33034.0,60.7891,60.8182,60.7502,60.7794,33034.0
2021-08-20 12:55:00,62.6,62.61,62.49,62.49,27432.0,60.7891,60.7988,60.6822,60.6822,27432.0
2021-08-20 13:00:00,62.49,62.55,62.48,62.52,25878.0,60.6822,60.7405,60.6725,60.7114,25878.0
2021-08-20 13:05:00,62.56,62.57,62.5,62.52,15794.0,60.7502,60.7599,60.692,60.7114,15794.0
2021-08-20 13:10:00,62.54,62.61,62.54,62.6,31148.0,60.7308,60.7988,60.7308,60.7891,31148.0
2021-08-20 13:15:00,62.61,62.62,62.55,62.58,32010.0,60.7988,60.8085,60.7405,60.7696,32010.0
2021-08-20 13:20:00,62.58,62.59,62.54,62.57,19678.0,60.7696,60.7794,60.7308,60.7599,19678.0
2021-08-20 13:25:00,62.56,62.56,62.48,62.49,47180.0,60.7502,60.7502,60.6725,60.6822,47180.0
2021-08-20 13:30:00,62.49,62.54,62.46,62.47,23560.0,60.6822,60.7308,60.6531,60.6628,23560.0
2021-08-20 13:35:00,62.47,62.48,62.38,62.38,40312.0,60.6628,60.6725,60.5754,60.5754,40312.0
2021-08-20 13:40:00,62.37,62.44,62.35,62.39,27942.0,60.5657,60.6337,60.5463,60.5851,27942.0
2021-08-20 13:45:00,62.41,62.43,62.33,62.33,35800.0,60.6046,60.624,60.5269,60.5269,35800.0
2021-08-20 13:50:00,62.34,62.4,62.3,62.37,75034.0,60.5366,60.5948,60.4977,60.5657,75034.0
2021-08-20 13:55:00,62.36,62.37,62.29,62.31,47966.0,60.556,60.5657,60.488,60.5075,47966.0
2021-08-20 14:00:00,62.32,62.44,62.29,62.41,69820.0,60.5172,60.6337,60.488,60.6046,69820.0
2021-08-20 14:05:00,62.42,62.48,62.42,62.47,31070.0,60.6143,60.6725,60.6143,60.6628,31070.0
2021-08-20 14:10:00,62.47,62.47,62.4,62.43,28744.0,60.6628,60.6628,60.5948,60.624,28744.0
2021-08-20 14:15:00,62.42,62.46,62.37,62.43,71718.0,60.6143,60.6531,60.5657,60.624,71718.0
2021-08-20 14:20:00,62.42,62.42,62.2,62.24,67998.0,60.6143,60.6143,60.4006,60.4395,67998.0
2021-08-20 14:25:00,62.25,62.33,62.24,62.26,49412.0,60.4492,60.5269,60.4395,60.4589,49412.0
2021-08-20 14:30:00,62.26,62.29,62.21,62.24,51644.0,60.4589,60.488,60.4103,60.4395,51644.0
2021-08-20 14:35:00,62.23,62.31,62.22,62.27,39146.0,60.4298,60.5075,60.4201,60.4686,39146.0
2021-08-20 14:40:00,62.27,62.34,62.24,62.26,51702.0,60.4686,60.5366,60.4395,60.4589,51702.0
2021-08-20 14:45:00,62.25,62.29,62.17,62.22,69092.0,60.4492,60.488,60.3715,60.4201,69092.0
2021-08-20 14:50:00,62.22,62.29,62.22,62.27,86294.0,60.4201,60.488,60.4201,60.4686,86294.0
2021-08-20 14:55:00,62.27,62.33,62.27,62.33,48200.0,60.4686,60.5269,60.4686,60.5269,48200.0
2021-08-20 15:00:00,62.32,62.4,62.3,62.33,76744.0,60.5172,60.5948,60.4977,60.5269,76744.0
2021-08-20 15:05:00,62.34,62.38,62.28,62.35,36978.0,60.5366,60.5754,60.4783,60.5463,36978.0
2021-08-20 15:10:00,62.35,62.46,62.34,62.45,63436.0,60.5463,60.6531,60.5366,60.6434,63436.0
2021-08-20 15:15:00,62.45,62.49,62.42,62.42,63320.0,60.6434,60.6822,60.6143,60.6143,63320.0
2021-08-20 15:20:00,62.43,62.54,62.42,62.54,48132.0,60.624,60.7308,60.6143,60.7308,48132.0
2021-08-20 15:25:00,62.55,62.56,62.49,62.55,65942.0,60.7405,60.7502,60.6822,60.7405,65942.0
2021-08-20 15:30:00,62.55,62.6,62.47,62.6,81002.0,60.7405,60.7891,60.6628,60.7891,81002.0
2021-08-20 15:35:00,62.59,62.63,62.56,62.6,140622.0,60.7794,60.8182,60.7502,60.7891,140622.0
2021-08-20 15:40:00,62.61,62.65,62.53,62.65,54882.0,60.7988,60.8376,60.7211,60.8376,54882.0
2021-08-20 15:45:00,62.63,62.69,62.59,62.6,108064.0,60.8182,60.8765,60.7794,60.7891,108064.0
2021-08-20 15:50:00,62.6,62.69,62.56,62.58,123868.0,60.7891,60.8765,60.7502,60.7696,123868.0
2021-08-20 15:55:00,62.59,62.68,62.52,62.54,530240.0,60.7794,60.8667,60.7114,60.7308,530240.0
2021-08-23 09:30:00,63.3,63.57,63.29,63.5,386658.0,61.4688,61.731,61.4591,61.663,386658.0
2021-08-23 09:35:00,63.5,63.72,63.49,63.67,119538.0,61.663,61.8767,61.6533,61.8281,119538.0
2021-08-23 09:40:00,63.7,63.8,63.64,63.66,204468.0,61.8572,61.9543,61.799,61.8184,204468.0
2021-08-23 09:45:00,63.67,63.71,63.58,63.69,175134.0,61.8281,61.867,61.7407,61.8475,175134.0
2021-08-23 09:50:00,63.7,63.76,63.63,63.73,91414.0,61.8572,61.9155,61.7893,61.8864,91414.0
2021-08-23 09:55:00,63.74,63.82,63.7,63.81,77376.0,61.8961,61.9738,61.8572,61.9641,77376.0
2021-08-23 10:00:00,63.81,64.01,63.73,63.99,161208.0,61.9641,62.1583,61.8864,62.1389,161208.0
2021-08-23 10:05:00,64.0,64.04,63.92,63.93,103480.0,62.1486,62.1874,62.0709,62.0806,103480.0
2021-08-23 10:10:00,63.95,64.01,63.94,64.01,157608.0,62.1,62.1583,62.0903,62.1583,157608.0
2021-08-23 10:15:00,64.03,64.11,64.01,64.08,108342.0,62.1777,62.2554,62.1583,62.2262,108342.0
2021-08-23 10:20:00,64.09,64.17,64.08,64.14,55658.0,62.236,62.3136,62.2262,62.2845,55658.0
2021-08-23 10:25:00,64.14,64.17,64.04,64.04,147816.0,62.2845,62.3136,62.1874,62.1874,147816.0
2021-08-23 10:30:00,64.04,64.11,63.97,64.1,88924.0,62.1874,62.2554,62.1194,62.2457,88924.0
2021-08-23 10:35:00,64.09,64.14,64.07,64.13,61892.0,62.236,62.2845,62.2165,62.2748,61892.0
2021-08-23 10:40:00,64.14,64.14,64.08,64.1,113584.0,62.2845,62.2845,62.2262,62.2457,113584.0
2021-08-23 10:45:00,64.11,64.16,64.09,64.13,41226.0,62.2554,62.3039,62.236,62.2748,41226.0
2021-08-23 10:50:00,64.16,64.2,64.13,64.17,27028.0,62.3039,62.3428,62.2748,62.3136,27028.0
2021-08-23 10:55:00,64.17,64.22,64.17,64.18,48650.0,62.3136,62.3622,62.3136,62.3234,48650.0
2021-08-23 11:00:00,64.19,64.26,64.19,64.25,70602.0,62.3331,62.401,62.3331,62.3913,70602.0
2021-08-23 11:05:00,64.25,64.31,64.23,64.31,77904.0,62.3913,62.4496,62.3719,62.4496,77904.0
2021-08-23 11:10:00,64.3,64.39,64.3,64.36,37550.0,62.4399,62.5273,62.4399,62.4981,37550.0
2021-08-23 11:15:00,64.36,64.39,64.31,64.31,82838.0,62.4981,62.5273,62.4496,62.4496,82838.0
2021-08-23 11:20:00,64.31,64.33,64.28,64.29,37242.0,62.4496,62.469,62.4205,62.4302,37242.0
2021-08-23 11:25:00,64.29,64.33,64.24,64.29,82190.0,62.4302,62.469,62.3816,62.4302,82190.0
2021-08-23 11:30:00,64.3,64.36,64.3,64.35,35222.0,62.4399,62.4981,62.4399,62.4884,35222.0
2021-08-23 11:35:00,64.35,64.37,64.33,64.35,28700.0,62.4884,62.5079,62.469,62.4884,28700.0
2021-08-23 11:40:00,64.36,64.37,64.33,64.36,44192.0,62.4981,62.5079,62.469,62.4981,44192.0
2021-08-23 11:45:00,64.36,64.37,64.33,64.33,25566.0,62.4981,62.5079,62.469,62.469,25566.0
2021-08-23 11:50:00,64.33,64.37,64.33,64.37,83070.0,62.469,62.5079,62.469,62.5079,83070.0
2021-08-23 11:55:00,64.36,64.45,64.36,64.39,37128.0,62.4981,62.5855,62.4981,62.5273,37128.0
2021-08-23 12:00:00,64.42,64.48,64.42,64.44,46996.0,62.5564,62.6147,62.5564,62.5758,46996.0
2021-08-23 12:05:00,64.44,64.48,64.42,64.47,30602.0,62.5758,62.6147,62.5564,62.605,30602.0
2021-08-23 12:10:00,64.47,64.48,64.42,64.42,48036.0,62.605,62.6147,62.5564,62.5564,48036.0
2021-08-23 12:15:00,64.42,64.43,64.4,64.43,42590.0,62.5564,62.5661,62.537,62.5661,42590.0
2021-08-23 12:20:00,64.43,64.45,64.42,64.44,9300.0,62.5661,62.5855,62.5564,62.5758,9300.0
2021-08-23 12:25:00,64.43,64.46,64.42,64.45,39652.0,62.5661,62.5953,62.5564,62.5855,39652.0
2021-08-23 12:30:00,64.46,64.51,64.46,64.48,76132.0,62.5953,62.6438,62.5953,62.6147,76132.0
2021-08-23 12:35:00,64.47,64.47,64.42,64.45,20226.0,62.605,62.605,62.5564,62.5855,20226.0
2021-08-23 12:40:00,64.45,64.51,64.45,64.49,34886.0,62.5855,62.6438,62.5855,62.6244,34886.0
2021-08-23 12:45:00,64.49,64.49,64.38,64.39,34716.0,62.6244,62.6244,62.5176,62.5273,34716.0
2021-08-23 12:50:00,64.39,64.47,64.38,64.46,35614.0,62.5273,62.605,62.5176,62.5953,35614.0
2021-08-23 12:55:00,64.47,64.58,64.43,64.58,64630.0,62.605,62.7118,62.5661,62.7118,64630.0
2021-08-23 13:00:00,64.58,64.58,64.54,64.57,37572.0,62.7118,62.7118,62.6729,62.7021,37572.0
2021-08-23 13:05:00,64.57,64.59,64.54,64.58,27766.0,62.7021,62.7215,62.6729,62.7118,27766.0
2021-08-23 13:10:00,64.59,64.61,64.56,64.59,15598.0,62.7215,62.7409,62.6924,62.7215,15598.0
2021-08-23 13:15:00,64.58,64.58,64.49,64.5,31666.0,62.7118,62.7118,62.6244,62.6341,31666.0
2021-08-23 13:20:00,64.5,64.5,64.46,64.47,34818.0,62.6341,62.6341,62.5953,62.605,34818.0
2021-08-23 13:25:00,64.46,64.47,64.33,64.39,133284.0,62.5953,62.605,62.469,62.5273,133284.0
2021-08-23 13:30:00,64.39,64.45,64.35,64.45,27984.0,62.5273,62.5855,62.4884,62.5855,27984.0
2021-08-23 13:35:00,64.45,64.46,64.27,64.29,103172.0,62.5855,62.5953,62.4108,62.4302,103172.0
2021-08-23 13:40:00,64.31,64.39,64.3,64.36,21922.0,62.4496,62.5273,62.4399,62.4981,21922.0
2021-08-23 13:45:00,64.36,64.42,64.36,64.42,12262.0,62.4981,62.5564,62.4981,62.5564,12262.0
2021-08-23 13:50:00,64.42,64.42,64.37,64.41,16926.0,62.5564,62.5564,62.5079,62.5467,16926.0
2021-08-23 13:55:00,64.41,64.42,64.36,64.39,26006.0,62.5467,62.5564,62.4981,62.5273,26006.0
2021-08-23 14:00:00,64.4,64.45,64.39,64.45,29498.0,62.537,62.5855,62.5273,62.5855,29498.0
2021-08-23 14:05:00,64.45,64.49,64.45,64.47,14374.0,62.5855,62.6244,62.5855,62.605,14374.0
2021-08-23 14:10:00,64.47,64.51,64.39,64.39,42548.0,62.605,62.6438,62.5273,62.5273,42548.0
2021-08-23 14:15:00,64.41,64.44,64.36,64.43,27582.0,62.5467,62.5758,62.4981,62.5661,27582.0
2021-08-23 14:20:00,64.43,64.47,64.39,64.43,14970.0,62.5661,62.605,62.5273,62.5661,14970.0
2021-08-23 14:25:00,64.44,64.44,64.4,64.41,24030.0,62.5758,62.5758,62.537,62.5467,24030.0
2021-08-23 14:30:00,64.41,64.47,64.39,64.47,20276.0,62.5467,62.605,62.5273,62.605,20276.0
2021-08-23 14:35:00,64.47,64.48,64.46,64.48,17502.0,62.605,62.6147,62.5953,62.6147,17502.0
2021-08-23 14:40:00,64.48,64.49,64.44,64.44,24978.0,62.6147,62.6244,62.5758,62.5758,24978.0
2021-08-23 14:45:00,64.45,64.52,64.45,64.51,16460.0,62.5855,62.6535,62.5855,62.6438,16460.0
2021-08-23 14:50:00,64.51,64.55,64.51,64.55,41934.0,62.6438,62.6827,62.6438,62.6827,41934.0
2021-08-23 14:55:00,64.55,64.55,64.52,64.52,14446.0,62.6827,62.6827,62.6535,62.6535,14446.0
2021-08-23 15:00:00,64.51,64.54,64.49,64.51,37432.0,62.6438,62.6729,62.6244,62.6438,37432.0
2021-08-23 15:05:00,64.52,64.53,64.47,64.47,29092.0,62.6535,62.6632,62.605,62.605,29092.0
2021-08-23 15:10:00,64.48,64.48,64.44,64.45,81092.0,62.6147,62.6147,62.5758,62.5855,81092.0
2021-08-23 15:15:00,64.46,64.46,64.41,64.41,48000.0,62.5953,62.5953,62.5467,62.5467,48000.0
2021-08-23 15:20:00,64.4,64.44,64.36,64.4,62722.0,62.537,62.5758,62.4981,62.537,62722.0
2021-08-23 15:25:00,64.41,64.47,64.4,64.44,24130.0,62.5467,62.605,62.537,62.5758,24130.0
2021-08-23 15:30:00,64.45,64.51,64.39,64.51,40830.0,62.5855,62.6438,62.5273,62.6438,40830.0
2021-08-23 15:35:00,64.51,64.52,64.39,64.4,35882.0,62.6438,62.6535,62.5273,62.537,35882.0
2021-08-23 15:40:00,64.39,64.39,64.33,64.36,105812.0,62.5273,62.5273,62.469,62.4981,105812.0
2021-08-23 15:45:00,64.36,64.42,64.31,64.39,66358.0,62.4981,62.5564,62.4496,62.5273,66358.0
2021-08-23 15:50:00,64.37,64.42,64.3,64.31,102690.0,62.5079,62.5564,62.4399,62.4496,102690.0
2021-08-23 15:55:00,64.31,64.31,64.11,64.19,535926.0,62.4496,62.4496,62.2554,62.3331,535926.0
2021-08-24 09:30:00,64.48,64.52,64.31,64.31,281618.0,62.6147,62.6535,62.4496,62.4496,281618.0
2021-08-24 09:35:00,64.3,64.51,64.26,64.42,161576.0,62.4399,62.6438,62.401,62.5564,161576.0
2021-08-24 09:40:00,64.44,64.5,64.39,64.5,80006.0,62.5758,62.6341,62.5273,62.6341,80006.0
2021-08-24 09:45:00,64.5,64.56,64.42,64.54,153078.0,62.6341,62.6924,62.5564,62.6729,153078.0
2021-08-24 09:50:00,64.55,64.57,64.47,64.48,192582.0,62.6827,62.7021,62.605,62.6147,192582.0
2021-08-24 09:55:00,64.49,64.58,64.46,64.51,90928.0,62.6244,62.7118,62.5953,62.6438,90928.0
2021-08-24 10:00:00,64.51,64.6,64.43,64.52,119798.0,62.6438,62.7312,62.5661,62.6535,119798.0
2021-08-24 10:05:00,64.53,64.56,64.44,64.54,125946.0,62.6632,62.6924,62.5758,62.6729,125946.0
2021-08-24 10:10:00,64.53,64.6,64.51,64.55,76246.0,62.6632,62.7312,62.6438,62.6827,76246.0
2021-08-24 10:15:00,64.58,64.67,64.57,64.66,116124.0,62.7118,62.7992,62.7021,62.7895,116124.0
2021-08-24 10:20:00,64.66,64.67,64.58,64.6,49524.0,62.7895,62.7992,62.7118,62.7312,49524.0
2021-08-24 10:25:00,64.6,64.66,64.59,64.65,61398.0,62.7312,62.7895,62.7215,62.7798,61398.0
2021-08-24 10:30:00,64.67,64.67,64.57,64.61,76540.0,62.7992,62.7992,62.7021,62.7409,76540.0
2021-08-24 10:35:00,64.61,64.67,64.61,64.66,71252.0,62.7409,62.7992,62.7409,62.7895,71252.0
2021-08-24 10:40:00,64.66,64.66,64.63,64.64,9726.0,62.7895,62.7895,62.7603,62.77,9726.0
2021-08-24 10:45:00,64.64,64.66,64.61,64.66,68692.0,62.77,62.7895,62.7409,62.7895,68692.0
2021-08-24 10:50:00,64.66,64.7,64.59,64.61,105320.0,62.7895,62.8283,62.7215,62.7409,105320.0
2021-08-24 10:55:00,64.61,64.63,64.55,64.59,65606.0,62.7409,62.7603,62.6827,62.7215,65606.0
2021-08-24 11:00:00,64.59,64.63,64.53,64.56,52886.0,62.7215,62.7603,62.6632,62.6924,52886.0
2021-08-24 11:05:00,64.56,64.62,64.55,64.61,36644.0,62.6924,62.7506,62.6827,62.7409,36644.0
2021-08-24 11:10:00,64.61,64.64,64.58,64.63,16384.0,62.7409,62.77,62.7118,62.7603,16384.0
2021-08-24 11:15:00,64.63,64.66,64.6,64.63,61774.0,62.7603,62.7895,62.7312,62.7603,61774.0
2021-08-24 11:20:00,64.63,64.67,64.62,64.65,80624.0,62.7603,62.7992,62.7506,62.7798,80624.0
2021-08-24 11:25:00,64.63,64.63,64.5,64.5,87158.0,62.7603,62.7603,62.6341,62.6341,87158.0
2021-08-24 11:30:00,64.5,64.5,64.4,64.42,70964.0,62.6341,62.6341,62.537,62.5564,70964.0
2021-08-24 11:35:00,64.43,64.52,64.42,64.48,43060.0,62.5661,62.6535,62.5564,62.6147,43060.0
2021-08-24 11:40:00,64.48,64.49,64.42,64.49,44124.0,62.6147,62.6244,62.5564,62.6244,44124.0
2021-08-24 11:45:00,64.48,64.51,64.44,64.45,20056.0,62.6147,62.6438,62.5758,62.5855,20056.0
2021-08-24 11:50:00,64.46,64.52,64.46,64.51,50712.0,62.5953,62.6535,62.5953,62.6438,50712.0
2021-08-24 11:55:00,64.5,64.55,64.49,64.52,35992.0,62.6341,62.6827,62.6244,62.6535,35992.0
2021-08-24 12:00:00,64.52,64.52,64.42,64.47,53334.0,62.6535,62.6535,62.5564,62.605,53334.0
2021-08-24 12:05:00,64.48,64.52,64.46,64.52,20022.0,62.6147,62.6535,62.5953,62.6535,20022.0
2021-08-24 12:10:00,64.51,64.51,64.48,64.48,14932.0,62.6438,62.6438,62.6147,62.6147,14932.0
2021-08-24 12:15:00,64.48,64.48,64.4,64.46,39988.0,62.6147,62.6147,62.537,62.5953,39988.0
2021-08-24 12:20:00,64.43,64.45,64.4,64.42,18374.0,62.5661,62.5855,62.537,62.5564,18374.0
2021-08-24 12:25:00,64.41,64.42,64.36,64.37,53758.0,62.5467,62.5564,62.4981,62.5079,53758.0
2021-08-24 12:30:00,64.36,64.43,64.33,64.42,27206.0,62.4981,62.5661,62.469,62.5564,27206.0
2021-08-24 12:35:00,64.42,64.45,64.39,64.44,14852.0,62.5564,62.5855,62.5273,62.5758,14852.0
2021-08-24 12:40:00,64.44,64.48,64.41,64.48,25904.0,62.5758,62.6147,62.5467,62.6147,25904.0
2021-08-24 12:45:00,64.47,64.49,64.45,64.46,19622.0,62.605,62.6244,62.5855,62.5953,19622.0
2021-08-24 12:50:00,64.46,64.47,64.44,64.47,19986.0,62.5953,62.605,62.5758,62.605,19986.0
2021-08-24 12:55:00,64.47,64.48,64.44,64.48,22312.0,62.605,62.6147,62.5758,62.6147,22312.0
2021-08-24 13:00:00,64.49,64.55,64.48,64.54,50042.0,62.6244,62.6827,62.6147,62.6729,50042.0
2021-08-24 13:05:00,64.54,64.54,64.5,64.51,13008.0,62.6729,62.6729,62.6341,62.6438,13008.0
2021-08-24 13:10:00,64.53,64.53,64.51,64.51,15542.0,62.6632,62.6632,62.6438,62.6438,15542.0
2021-08-24 13:15:00,64.52,64.55,64.51,64.53,15150.0,62.6535,62.6827,62.6438,62.6632,15150.0
2021-08-24 13:20:00,64.53,64.53,64.5,64.53,21380.0,62.6632,62.6632,62.6341,62.6632,21380.0
2021-08-24 13:25:00,64.52,64.52,64.48,64.5,12492.0,62.6535,62.6535,62.6147,62.6341,12492.0
2021-08-24 13:30:00,64.51,64.56,64.51,64.56,48834.0,62.6438,62.6924,62.6438,62.6924,48834.0
2021-08-24 13:35:00,64.56,64.59,64.56,64.59,28082.0,62.6924,62.7215,62.6924,62.7215,28082.0
2021-08-24 13:40:00,64.58,64.63,64.58,64.6,41534.0,62.7118,62.7603,62.7118,62.7312,41534.0
2021-08-24 13:45:00,64.6,64.62,64.58,64.6,7278.0,62.7312,62.7506,62.7118,62.7312,7278.0
2021-08-24 13:50:00,64.61,64.64,64.57,64.63,23586.0,62.7409,62.77,62.7021,62.7603,23586.0
2021-08-24 13:55:00,64.64,64.64,64.61,64.61,21988.0,62.77,62.77,62.7409,62.7409,21988.0
2021-08-24 14:00:00,64.61,64.65,64.61,64.63,36438.0,62.7409,62.7798,62.7409,62.7603,36438.0
2021-08-24 14:05:00,64.62,64.65,64.6,64.63,15868.0,62.7506,62.7798,62.7312,62.7603,15868.0
2021-08-24 14:10:00,64.64,64.67,64.63,64.66,25048.0,62.77,62.7992,62.7603,62.7895,25048.0
2021-08-24 14:15:00,64.66,64.67,64.64,64.66,39498.0,62.7895,62.7992,62.77,62.7895,39498.0
2021-08-24 14:20:00,64.66,64.67,64.63,64.66,17100.0,62.7895,62.7992,62.7603,62.7895,17100.0
2021-08-24 14:25:00,64.66,64.67,64.63,64.63,12702.0,62.7895,62.7992,62.7603,62.7603,12702.0
2021-08-24 14:30:00,64.64,64.67,64.63,64.67,67904.0,62.77,62.7992,62.7603,62.7992,67904.0
2021-08-24 14:35:00,64.67,64.67,64.63,64.64,13854.0,62.7992,62.7992,62.7603,62.77,13854.0
2021-08-24 14:40:00,64.66,64.66,64.64,64.66,9880.0,62.7895,62.7895,62.77,62.7895,9880.0
2021-08-24 14:45:00,64.66,64.7,64.66,64.7,13768.0,62.7895,62.8283,62.7895,62.8283,13768.0
2021-08-24 14:50:00,64.7,64.7,64.67,64.7,21400.0,62.8283,62.8283,62.7992,62.8283,21400.0
2021-08-24 14:55:00,64.7,64.72,64.68,64.71,31628.0,62.8283,62.8477,62.8089,62.838,31628.0
2021-08-24 15:00:00,64.72,64.73,64.7,64.7,34342.0,62.8477,62.8574,62.8283,62.8283,34342.0
2021-08-24 15:05:00,64.7,64.71,64.65,64.67,51210.0,62.8283,62.838,62.7798,62.7992,51210.0
2021-08-24 15:10:00,64.67,64.7,64.67,64.67,42406.0,62.7992,62.8283,62.7992,62.7992,42406.0
2021-08-24 15:15:00,64.67,64.73,64.67,64.7,81482.0,62.7992,62.8574,62.7992,62.8283,81482.0
2021-08-24 15:20:00,64.7,64.72,64.67,64.67,25988.0,62.8283,62.8477,62.7992,62.7992,25988.0
2021-08-24 15:25:00,64.67,64.72,64.67,64.7,34228.0,62.7992,62.8477,62.7992,62.8283,34228.0
2021-08-24 15:30:00,64.7,64.7,64.61,64.64,74174.0,62.8283,62.8283,62.7409,62.77,74174.0
2021-08-24 15:35:00,64.64,64.64,64.56,64.56,40988.0,62.77,62.77,62.6924,62.6924,40988.0
2021-08-24 15:40:00,64.57,64.58,64.52,64.54,94752.0,62.7021,62.7118,62.6535,62.6729,94752.0
2021-08-24 15:45:00,64.54,64.56,64.5,64.5,66096.0,62.6729,62.6924,62.6341,62.6341,66096.0
2021-08-24 15:50:00,64.49,64.51,64.41,64.42,102440.0,62.6244,62.6438,62.5467,62.5564,102440.0
2021-08-24 15:55:00,64.42,64.49,64.38,64.49,142754.0,62.5564,62.6244,62.5176,62.6244,142754.0
2021-08-25 09:30:00,64.58,64.64,64.41,64.5,173494.0,62.7118,62.77,62.5467,62.6341,173494.0
2021-08-25 09:35:00,64.51,64.57,64.48,64.53,131440.0,62.6438,62.7021,62.6147,62.6632,131440.0
2021-08-25 09:40:00,64.53,64.56,64.41,64.5,144630.0,62.6632,62.6924,62.5467,62.6341,144630.0
2021-08-25 09:45:00,64.51,64.55,64.5,64.55,83906.0,62.6438,62.6827,62.6341,62.6827,83906.0
2021-08-25 09:50:00,64.55,64.56,64.43,64.48,101106.0,62.6827,62.6924,62.5661,62.6147,101106.0
2021-08-25 09:55:00,64.47,64.62,64.46,64.62,85048.0,62.605,62.7506,62.5953,62.7506,85048.0
2021-08-25 10:00:00,64.63,64.67,64.58,64.62,145114.0,62.7603,62.7992,62.7118,62.7506,145114.0
2021-08-25 10:05:00,64.63,64.64,64.56,64.57,66360.0,62.7603,62.77,62.6924,62.7021,66360.0
2021-08-25 10:10:00,64.58,64.66,64.57,64.64,55964.0,62.7118,62.7895,62.7021,62.77,55964.0
2021-08-25 10:15:00,64.66,64.72,64.64,64.66,77564.0,62.7895,62.8477,62.77,62.7895,77564.0
2021-08-25 10:20:00,64.67,64.72,64.61,64.63,94806.0,62.7992,62.8477,62.7409,62.7603,94806.0
2021-08-25 10:25:00,64.64,64.64,64.58,64.6,53226.0,62.77,62.77,62.7118,62.7312,53226.0
2021-08-25 10:30:00,64.6,64.67,64.54,64.61,104930.0,62.7312,62.7992,62.6729,62.7409,104930.0
2021-08-25 10:35:00,64.63,64.67,64.57,64.66,88942.0,62.7603,62.7992,62.7021,62.7895,88942.0
2021-08-25 10:40:00,64.66,64.72,64.64,64.7,94888.0,62.7895,62.8477,62.77,62.8283,94888.0
2021-08-25 10:45:00,64.71,64.71,64.65,64.67,47228.0,62.838,62.838,62.7798,62.7992,47228.0
2021-08-25 10:50:00,64.67,64.73,64.63,64.71,110316.0,62.7992,62.8574,62.7603,62.838,110316.0
2021-08-25 10:55:00,64.72,64.73,64.67,64.68,29352.0,62.8477,62.8574,62.7992,62.8089,29352.0
2021-08-25 11:00:00,64.69,64.72,64.67,64.7,16588.0,62.8186,62.8477,62.7992,62.8283,16588.0
2021-08-25 11:05:00,64.72,64.78,64.69,64.73,51076.0,62.8477,62.906,62.8186,62.8574,51076.0
2021-08-25 11:10:00,64.75,64.82,64.72,64.81,49236.0,62.8769,62.9448,62.8477,62.9351,49236.0
2021-08-25 11:15:00,64.81,64.81,64.75,64.79,41344.0,62.9351,62.9351,62.8769,62.9157,41344.0
2021-08-25 11:20:00,64.79,64.79,64.75,64.78,35858.0,62.9157,62.9157,62.8769,62.906,35858.0
2021-08-25 11:25:00,64.79,64.86,64.78,64.86,69434.0,62.9157,62.9837,62.906,62.9837,69434.0
2021-08-25 11:30:00,64.86,64.88,64.83,64.86,38646.0,62.9837,63.0031,62.9546,62.9837,38646.0
2021-08-25 11:35:00,64.86,64.87,64.81,64.83,41030.0,62.9837,62.9934,62.9351,62.9546,41030.0
2021-08-25 11:40:00,64.83,64.95,64.83,64.92,61500.0,62.9546,63.0711,62.9546,63.0419,61500.0
2021-08-25 11:45:00,64.92,64.96,64.89,64.95,16100.0,63.0419,63.0808,63.0128,63.0711,16100.0
2021-08-25 11:50:00,64.95,65.0,64.95,64.97,53704.0,63.0711,63.1196,63.0711,63.0905,53704.0
2021-08-25 11:55:00,64.97,65.02,64.96,64.97,69582.0,63.0905,63.1391,63.0808,63.0905,69582.0
2021-08-25 12:00:00,64.97,65.02,64.95,65.0,33910.0,63.0905,63.1391,63.0711,63.1196,33910.0
2021-08-25 12:05:00,65.0,65.0,64.97,65.0,31022.0,63.1196,63.1196,63.0905,63.1196,31022.0
2021-08-25 12:10:00,65.01,65.06,64.96,64.97,72880.0,63.1293,63.1779,63.0808,63.0905,72880.0
2021-08-25 12:15:00,64.97,65.02,64.97,65.01,25566.0,63.0905,63.1391,63.0905,63.1293,25566.0
2021-08-25 12:20:00,65.01,65.04,65.0,65.04,22162.0,63.1293,63.1585,63.1196,63.1585,22162.0
2021-08-25 12:25:00,65.04,65.07,65.02,65.06,38964.0,63.1585,63.1876,63.1391,63.1779,38964.0
2021-08-25 12:30:00,65.07,65.07,65.04,65.05,27720.0,63.1876,63.1876,63.1585,63.1682,27720.0
2021-08-25 12:35:00,65.05,65.07,65.02,65.05,34860.0,63.1682,63.1876,63.1391,63.1682,34860.0
2021-08-25 12:40:00,65.06,65.06,64.98,64.98,27638.0,63.1779,63.1779,63.1002,63.1002,27638.0
2021-08-25 12:45:00,64.99,65.01,64.97,64.98,20670.0,63.1099,63.1293,63.0905,63.1002,20670.0
2021-08-25 12:50:00,64.99,65.03,64.96,65.01,36686.0,63.1099,63.1488,63.0808,63.1293,36686.0
2021-08-25 12:55:00,65.02,65.09,65.02,65.04,61620.0,63.1391,63.207,63.1391,63.1585,61620.0
2021-08-25 13:00:00,65.05,65.05,65.01,65.02,24592.0,63.1682,63.1682,63.1293,63.1391,24592.0
2021-08-25 13:05:00,65.02,65.04,64.99,65.01,18106.0,63.1391,63.1585,63.1099,63.1293,18106.0
2021-08-25 13:10:00,65.02,65.04,65.0,65.01,9208.0,63.1391,63.1585,63.1196,63.1293,9208.0
2021-08-25 13:15:00,65.02,65.04,65.01,65.02,22132.0,63.1391,63.1585,63.1293,63.1391,22132.0
2021-08-25 13:20:00,65.03,65.05,64.98,65.0,28864.0,63.1488,63.1682,63.1002,63.1196,28864.0
2021-08-25 13:25:00,65.0,65.0,64.95,64.96,17974.0,63.1196,63.1196,63.0711,63.0808,17974.0
2021-08-25 13:30:00,64.97,65.01,64.97,65.0,10742.0,63.0905,63.1293,63.0905,63.1196,10742.0
2021-08-25 13:35:00,64.99,65.0,64.96,65.0,53194.0,63.1099,63.1196,63.0808,63.1196,53194.0
2021-08-25 13:40:00,64.98,65.03,64.97,65.03,29268.0,63.1002,63.1488,63.0905,63.1488,29268.0
2021-08-25 13:45:00,65.03,65.04,64.99,64.99,11540.0,63.1488,63.1585,63.1099,63.1099,11540.0
2021-08-25 13:50:00,64.99,65.0,64.97,64.99,26608.0,63.1099,63.1196,63.0905,63.1099,26608.0
2021-08-25 13:55:00,64.96,64.98,64.95,64.97,16198.0,63.0808,63.1002,63.0711,63.0905,16198.0
2021-08-25 14:00:00,64.96,64.98,64.93,64.96,31376.0,63.0808,63.1002,63.0517,63.0808,31376.0
2021-08-25 14:05:00,64.97,65.05,64.97,65.01,34950.0,63.0905,63.1682,63.0905,63.1293,34950.0
2021-08-25 14:10:00,65.02,65.04,65.01,65.03,21662.0,63.1391,63.1585,63.1293,63.1488,21662.0
2021-08-25 14:15:00,65.03,65.03,64.98,64.99,24348.0,63.1488,63.1488,63.1002,63.1099,24348.0
2021-08-25 14:20:00,64.97,64.99,64.95,64.99,37548.0,63.0905,63.1099,63.0711,63.1099,37548.0
2021-08-25 14:25:00,64.99,65.03,64.99,65.01,18122.0,63.1099,63.1488,63.1099,63.1293,18122.0
2021-08-25 14:30:00,65.01,65.02,64.96,64.97,21640.0,63.1293,63.1391,63.0808,63.0905,21640.0
2021-08-25 14:35:00,64.97,64.97,64.88,64.89,37316.0,63.0905,63.0905,63.0031,63.0128,37316.0
2021-08-25 14:40:00,64.9,64.98,64.89,64.97,31882.0,63.0225,63.1002,63.0128,63.0905,31882.0
2021-08-25 14:45:00,64.97,64.97,64.95,64.97,30090.0,63.0905,63.0905,63.0711,63.0905,30090.0
2021-08-25 14:50:00,64.94,64.98,64.94,64.96,23186.0,63.0614,63.1002,63.0614,63.0808,23186.0
2021-08-25 14:55:00,64.97,65.0,64.97,64.98,25116.0,63.0905,63.1196,63.0905,63.1002,25116.0
2021-08-25 15:00:00,64.98,65.0,64.92,64.95,40298.0,63.1002,63.1196,63.0419,63.0711,40298.0
2021-08-25 15:05:00,64.95,64.98,64.93,64.95,22962.0,63.0711,63.1002,63.0517,63.0711,22962.0
2021-08-25 15:10:00,64.96,64.97,64.86,64.86,81952.0,63.0808,63.0905,62.9837,62.9837,81952.0
2021-08-25 15:15:00,64.88,64.89,64.84,64.88,46830.0,63.0031,63.0128,62.9643,63.0031,46830.0
2021-08-25 15:20:00,64.88,64.91,64.86,64.89,29796.0,63.0031,63.0322,62.9837,63.0128,29796.0
2021-08-25 15:25:00,64.89,64.95,64.89,64.92,50630.0,63.0128,63.0711,63.0128,63.0419,50630.0
2021-08-25 15:30:00,64.93,65.0,64.92,64.98,42132.0,63.0517,63.1196,63.0419,63.1002,42132.0
2021-08-25 15:35:00,64.99,65.05,64.98,64.99,55450.0,63.1099,63.1682,63.1002,63.1099,55450.0
2021-08-25 15:40:00,64.99,65.08,64.94,65.08,117630.0,63.1099,63.1973,63.0614,63.1973,117630.0
2021-08-25 15:45:00,65.08,65.13,64.97,64.98,88728.0,63.1973,63.2459,63.0905,63.1002,88728.0
2021-08-25 15:50:00,64.98,65.04,64.98,65.03,104858.0,63.1002,63.1585,63.1002,63.1488,104858.0
2021-08-25 15:55:00,65.03,65.06,64.87,64.89,177798.0,63.1488,63.1779,62.9934,63.0128,177798.0
2021-08-26 09:30:00,64.75,64.85,64.71,64.84,261260.0,62.8769,62.974,62.838,62.9643,261260.0
2021-08-26 09:35:00,64.85,64.86,64.65,64.65,247276.0,62.974,62.9837,62.7798,62.7798,247276.0
2021-08-26 09:40:00,64.64,64.79,64.64,64.67,61936.0,62.77,62.9157,62.77,62.7992,61936.0
2021-08-26 09:45:00,64.69,64.83,64.69,64.78,94456.0,62.8186,62.9546,62.8186,62.906,94456.0
2021-08-26 09:50:00,64.76,64.76,64.65,64.72,54812.0,62.8866,62.8866,62.7798,62.8477,54812.0
2021-08-26 09:55:00,64.73,64.74,64.57,64.58,75170.0,62.8574,62.8672,62.7021,62.7118,75170.0
2021-08-26 10:00:00,64.57,64.68,64.57,64.67,86626.0,62.7021,62.8089,62.7021,62.7992,86626.0
2021-08-26 10:05:00,64.69,64.69,64.63,64.67,36230.0,62.8186,62.8186,62.7603,62.7992,36230.0
2021-08-26 10:10:00,64.66,64.75,64.66,64.71,38216.0,62.7895,62.8769,62.7895,62.838,38216.0
2021-08-26 10:15:00,64.72,64.72,64.6,64.66,46894.0,62.8477,62.8477,62.7312,62.7895,46894.0
2021-08-26 10:20:00,64.66,64.67,64.53,64.53,48348.0,62.7895,62.7992,62.6632,62.6632,48348.0
2021-08-26 10:25:00,64.54,64.54,63.88,64.29,462370.0,62.6729,62.6729,62.032,62.4302,462370.0
2021-08-26 10:30:00,64.3,64.45,64.16,64.21,120914.0,62.4399,62.5855,62.3039,62.3525,120914.0
2021-08-26 10:35:00,64.2,64.39,64.12,64.19,114100.0,62.3428,62.5273,62.2651,62.3331,114100.0
2021-08-26 10:40:00,64.14,64.17,63.95,64.05,187736.0,62.2845,62.3136,62.1,62.1971,187736.0
2021-08-26 10:45:00,64.06,64.18,63.99,64.07,110172.0,62.2068,62.3234,62.1389,62.2165,110172.0
2021-08-26 10:50:00,64.05,64.09,63.83,63.88,201280.0,62.1971,62.236,61.9835,62.032,201280.0
2021-08-26 10:55:00,63.88,64.08,63.88,64.01,140636.0,62.032,62.2262,62.032,62.1583,140636.0
2021-08-26 11:00:00,63.99,63.99,63.7,63.83,228804.0,62.1389,62.1389,61.8572,61.9835,228804.0
2021-08-26 11:05:00,63.8,64.08,63.76,64.07,147660.0,61.9543,62.2262,61.9155,62.2165,147660.0
2021-08-26 11:10:00,64.07,64.26,64.05,64.2,122990.0,62.2165,62.401,62.1971,62.3428,122990.0
2021-08-26 11:15:00,64.21,64.35,64.21,64.31,151922.0,62.3525,62.4884,62.3525,62.4496,151922.0
2021-08-26 11:20:00,64.31,64.44,64.24,64.26,179500.0,62.4496,62.5758,62.3816,62.401,179500.0
2021-08-26 11:25:00,64.28,64.35,64.22,64.27,73070.0,62.4205,62.4884,62.3622,62.4108,73070.0
2021-08-26 11:30:00,64.28,64.3,64.14,64.17,86128.0,62.4205,62.4399,62.2845,62.3136,86128.0
2021-08-26 11:35:00,64.21,64.32,64.13,64.31,83642.0,62.3525,62.4593,62.2748,62.4496,83642.0
2021-08-26 11:40:00,64.33,64.39,64.14,64.17,96474.0,62.469,62.5273,62.2845,62.3136,96474.0
2021-08-26 11:45:00,64.17,64.23,64.1,64.14,99316.0,62.3136,62.3719,62.2457,62.2845,99316.0
2021-08-26 11:50:00,64.13,64.24,64.13,64.21,41108.0,62.2748,62.3816,62.2748,62.3525,41108.0
2021-08-26 11:55:00,64.21,64.31,64.17,64.26,28652.0,62.3525,62.4496,62.3136,62.401,28652.0
2021-08-26 12:00:00,64.28,64.5,64.27,64.49,60696.0,62.4205,62.6341,62.4108,62.6244,60696.0
2021-08-26 12:05:00,64.49,64.49,64.42,64.45,65382.0,62.6244,62.6244,62.5564,62.5855,65382.0
2021-08-26 12:10:00,64.47,64.49,64.45,64.48,40444.0,62.605,62.6244,62.5855,62.6147,40444.0
2021-08-26 12:15:00,64.49,64.52,64.47,64.47,21388.0,62.6244,62.6535,62.605,62.605,21388.0
2021-08-26 12:20:00,64.49,64.5,64.46,64.49,33920.0,62.6244,62.6341,62.5953,62.6244,33920.0
2021-08-26 12:25:00,64.5,64.52,64.46,64.46,40414.0,62.6341,62.6535,62.5953,62.5953,40414.0
2021-08-26 12:30:00,64.47,64.48,64.38,64.48,60836.0,62.605,62.6147,62.5176,62.6147,60836.0
2021-08-26 12:35:00,64.49,64.52,64.42,64.45,37294.0,62.6244,62.6535,62.5564,62.5855,37294.0
2021-08-26 12:40:00,64.45,64.46,64.4,64.41,32050.0,62.5855,62.5953,62.537,62.5467,32050.0
2021-08-26 12:45:00,64.42,64.42,64.39,64.41,63096.0,62.5564,62.5564,62.5273,62.5467,63096.0
2021-08-26 12:50:00,64.41,64.44,64.29,64.3,65550.0,62.5467,62.5758,62.4302,62.4399,65550.0
2021-08-26 12:55:00,64.3,64.41,64.28,64.36,80726.0,62.4399,62.5467,62.4205,62.4981,80726.0
2021-08-26 13:00:00,64.37,64.38,64.3,64.36,38148.0,62.5079,62.5176,62.4399,62.4981,38148.0
2021-08-26 13:05:00,64.35,64.38,64.33,64.36,28224.0,62.4884,62.5176,62.469,62.4981,28224.0
2021-08-26 13:10:00,64.35,64.45,64.35,64.44,29076.0,62.4884,62.5855,62.4884,62.5758,29076.0
2021-08-26 13:15:00,64.45,64.45,64.33,64.33,11744.0,62.5855,62.5855,62.469,62.469,11744.0
2021-08-26 13:20:00,64.35,64.36,64.14,64.16,132228.0,62.4884,62.4981,62.2845,62.3039,132228.0
2021-08-26 13:25:00,64.16,64.25,64.12,64.24,52756.0,62.3039,62.3913,62.2651,62.3816,52756.0
2021-08-26 13:30:00,64.23,64.35,64.21,64.32,68542.0,62.3719,62.4884,62.3525,62.4593,68542.0
2021-08-26 13:35:00,64.3,64.36,64.29,64.34,68736.0,62.4399,62.4981,62.4302,62.4787,68736.0
2021-08-26 13:40:00,64.33,64.39,64.33,64.39,23252.0,62.469,62.5273,62.469,62.5273,23252.0
2021-08-26 13:45:00,64.37,64.37,64.26,64.27,25058.0,62.5079,62.5079,62.401,62.4108,25058.0
2021-08-26 13:50:00,64.28,64.29,64.24,64.26,32082.0,62.4205,62.4302,62.3816,62.401,32082.0
2021-08-26 13:55:00,64.26,64.35,64.26,64.27,36144.0,62.401,62.4884,62.401,62.4108,36144.0
2021-08-26 14:00:00,64.27,64.27,64.14,64.14,82200.0,62.4108,62.4108,62.2845,62.2845,82200.0
2021-08-26 14:05:00,64.16,64.18,63.99,64.01,77136.0,62.3039,62.3234,62.1389,62.1583,77136.0
2021-08-26 14:10:00,64.01,64.05,63.99,63.99,37592.0,62.1583,62.1971,62.1389,62.1389,37592.0
2021-08-26 14:15:00,63.99,64.08,63.98,64.0,78692.0,62.1389,62.2262,62.1291,62.1486,78692.0
2021-08-26 14:20:00,63.99,64.16,63.99,64.05,36328.0,62.1389,62.3039,62.1389,62.1971,36328.0
2021-08-26 14:25:00,64.06,64.13,64.04,64.08,24712.0,62.2068,62.2748,62.1874,62.2262,24712.0
2021-08-26 14:30:00,64.08,64.16,64.03,64.08,43550.0,62.2262,62.3039,62.1777,62.2262,43550.0
2021-08-26 14:35:00,64.09,64.14,64.05,64.14,79818.0,62.236,62.2845,62.1971,62.2845,79818.0
2021-08-26 14:40:00,64.13,64.14,64.02,64.07,47912.0,62.2748,62.2845,62.168,62.2165,47912.0
2021-08-26 14:45:00,64.05,64.11,63.94,63.97,85990.0,62.1971,62.2554,62.0903,62.1194,85990.0
2021-08-26 14:50:00,63.96,64.04,63.94,64.04,74410.0,62.1097,62.1874,62.0903,62.1874,74410.0
2021-08-26 14:55:00,64.04,64.04,63.91,63.94,69832.0,62.1874,62.1874,62.0612,62.0903,69832.0
2021-08-26 15:00:00,63.94,63.94,63.82,63.87,120510.0,62.0903,62.0903,61.9738,62.0223,120510.0
2021-08-26 15:05:00,63.87,63.88,63.69,63.77,159922.0,62.0223,62.032,61.8475,61.9252,159922.0
2021-08-26 15:10:00,63.81,63.84,63.7,63.81,95472.0,61.9641,61.9932,61.8572,61.9641,95472.0
2021-08-26 15:15:00,63.81,64.02,63.74,64.0,133776.0,61.9641,62.168,61.8961,62.1486,133776.0
2021-08-26 15:20:00,64.02,64.03,63.9,63.91,59894.0,62.168,62.1777,62.0515,62.0612,59894.0
2021-08-26 15:25:00,63.92,63.93,63.81,63.88,75088.0,62.0709,62.0806,61.9641,62.032,75088.0
2021-08-26 15:30:00,63.88,63.99,63.86,63.93,63388.0,62.032,62.1389,62.0126,62.0806,63388.0
2021-08-26 15:35:00,63.93,64.04,63.82,63.85,99376.0,62.0806,62.1874,61.9738,62.0029,99376.0
2021-08-26 15:40:00,63.85,64.04,63.79,63.84,105464.0,62.0029,62.1874,61.9446,61.9932,105464.0
2021-08-26 15:45:00,63.83,63.94,63.73,63.88,91338.0,61.9835,62.0903,61.8864,62.032,91338.0
2021-08-26 15:50:00,63.88,63.97,63.81,63.85,146838.0,62.032,62.1194,61.9641,62.0029,146838.0
2021-08-26 15:55:00,63.85,63.9,63.73,63.75,163648.0,62.0029,62.0515,61.8864,61.9058,163648.0
2021-08-27 09:30:00,64.1,64.39,64.08,64.27,303890.0,62.2457,62.5273,62.2262,62.4108,303890.0
2021-08-27 09:35:00,64.26,64.36,64.21,64.21,163286.0,62.401,62.4981,62.3525,62.3525,163286.0
2021-08-27 09:40:00,64.22,64.31,64.2,64.25,164770.0,62.3622,62.4496,62.3428,62.3913,164770.0
2021-08-27 09:45:00,64.27,64.47,64.27,64.32,264574.0,62.4108,62.605,62.4108,62.4593,264574.0
2021-08-27 09:50:00,64.34,64.48,64.33,64.39,105192.0,62.4787,62.6147,62.469,62.5273,105192.0
2021-08-27 09:55:00,64.39,64.42,64.25,64.38,141364.0,62.5273,62.5564,62.3913,62.5176,141364.0
2021-08-27 10:00:00,64.39,64.87,64.11,64.86,841842.0,62.5273,62.9934,62.2554,62.9837,841842.0
2021-08-27 10:05:00,64.86,64.9,64.73,64.83,241518.0,62.9837,63.0225,62.8574,62.9546,241518.0
2021-08-27 10:10:00,64.85,65.09,64.85,65.03,294318.0,62.974,63.207,62.974,63.1488,294318.0
2021-08-27 10:15:00,65.04,65.19,65.04,65.17,191726.0,63.1585,63.3041,63.1585,63.2847,191726.0
2021-08-27 10:20:00,65.17,65.27,65.13,65.14,274144.0,63.2847,63.3818,63.2459,63.2556,274144.0
2021-08-27 10:25:00,65.14,65.16,64.92,65.05,189356.0,63.2556,63.275,63.0419,63.1682,189356.0
2021-08-27 10:30:00,65.06,65.1,65.0,65.06,109518.0,63.1779,63.2167,63.1196,63.1779,109518.0
2021-08-27 10:35:00,65.05,65.07,64.95,64.95,102184.0,63.1682,63.1876,63.0711,63.0711,102184.0
2021-08-27 10:40:00,64.94,64.97,64.86,64.9,92270.0,63.0614,63.0905,62.9837,63.0225,92270.0
2021-08-27 10:45:00,64.89,65.11,64.89,65.09,89806.0,63.0128,63.2265,63.0128,63.207,89806.0
2021-08-27 10:50:00,65.1,65.2,65.1,65.19,106376.0,63.2167,63.3138,63.2167,63.3041,106376.0
2021-08-27 10:55:00,65.2,65.27,65.17,65.17,121430.0,63.3138,63.3818,63.2847,63.2847,121430.0
2021-08-27 11:00:00,65.19,65.27,65.17,65.17,59548.0,63.3041,63.3818,63.2847,63.2847,59548.0
2021-08-27 11:05:00,65.17,65.24,65.16,65.2,32366.0,63.2847,63.3527,63.275,63.3138,32366.0
2021-08-27 11:10:00,65.17,65.21,65.14,65.2,23204.0,63.2847,63.3236,63.2556,63.3138,23204.0
2021-08-27 11:15:00,65.17,65.21,65.06,65.13,131438.0,63.2847,63.3236,63.1779,63.2459,131438.0
2021-08-27 11:20:00,65.15,65.18,65.12,65.14,63148.0,63.2653,63.2944,63.2362,63.2556,63148.0
2021-08-27 11:25:00,65.16,65.17,65.01,65.02,53760.0,63.275,63.2847,63.1293,63.1391,53760.0
2021-08-27 11:30:00,65.02,65.16,65.02,65.16,63508.0,63.1391,63.275,63.1391,63.275,63508.0
2021-08-27 11:35:00,65.17,65.19,65.1,65.19,50520.0,63.2847,63.3041,63.2167,63.3041,50520.0
2021-08-27 11:40:00,65.18,65.24,65.17,65.24,94854.0,63.2944,63.3527,63.2847,63.3527,94854.0
2021-08-27 11:45:00,65.24,65.3,65.21,65.23,59892.0,63.3527,63.411,63.3236,63.343,59892.0
2021-08-27 11:50:00,65.24,65.25,65.18,65.21,22856.0,63.3527,63.3624,63.2944,63.3236,22856.0
2021-08-27 11:55:00,65.2,65.32,65.2,65.29,34908.0,63.3138,63.4304,63.3138,63.4012,34908.0
2021-08-27 12:00:00,65.3,65.31,65.24,65.25,57194.0,63.411,63.4207,63.3527,63.3624,57194.0
2021-08-27 12:05:00,65.25,65.28,65.24,65.25,47642.0,63.3624,63.3915,63.3527,63.3624,47642.0
2021-08-27 12:10:00,65.25,65.28,65.23,65.27,35352.0,63.3624,63.3915,63.343,63.3818,35352.0
2021-08-27 12:15:00,65.26,65.28,65.2,65.23,45904.0,63.3721,63.3915,63.3138,63.343,45904.0
2021-08-27 12:20:00,65.23,65.3,65.22,65.3,30238.0,63.343,63.411,63.3333,63.411,30238.0
2021-08-27 12:25:00,65.3,65.35,65.28,65.33,29072.0,63.411,63.4595,63.3915,63.4401,29072.0
2021-08-27 12:30:00,65.32,65.39,65.32,65.36,41994.0,63.4304,63.4984,63.4304,63.4692,41994.0
2021-08-27 12:35:00,65.37,65.38,65.33,65.36,27068.0,63.4789,63.4886,63.4401,63.4692,27068.0
2021-08-27 12:40:00,65.36,65.36,65.31,65.31,33744.0,63.4692,63.4692,63.4207,63.4207,33744.0
2021-08-27 12:45:00,65.31,65.33,65.29,65.33,35448.0,63.4207,63.4401,63.4012,63.4401,35448.0
2021-08-27 12:50:00,65.33,65.36,65.32,65.36,21340.0,63.4401,63.4692,63.4304,63.4692,21340.0
2021-08-27 12:55:00,65.38,65.42,65.36,65.42,65580.0,63.4886,63.5275,63.4692,63.5275,65580.0
2021-08-27 13:00:00,65.42,65.46,65.39,65.42,44118.0,63.5275,63.5663,63.4984,63.5275,44118.0
2021-08-27 13:05:00,65.44,65.47,65.43,65.46,38010.0,63.5469,63.576,63.5372,63.5663,38010.0
2021-08-27 13:10:00,65.46,65.48,65.44,65.45,30454.0,63.5663,63.5857,63.5469,63.5566,30454.0
2021-08-27 13:15:00,65.46,65.46,65.42,65.44,20830.0,63.5663,63.5663,63.5275,63.5469,20830.0
2021-08-27 13:20:00,65.45,65.53,65.45,65.52,57698.0,63.5566,63.6343,63.5566,63.6246,57698.0
2021-08-27 13:25:00,65.51,65.52,65.48,65.48,27162.0,63.6149,63.6246,63.5857,63.5857,27162.0
2021-08-27 13:30:00,65.47,65.52,65.46,65.51,12482.0,63.576,63.6246,63.5663,63.6149,12482.0
2021-08-27 13:35:00,65.52,65.54,65.5,65.52,48284.0,63.6246,63.644,63.6052,63.6246,48284.0
2021-08-27 13:40:00,65.51,65.51,65.45,65.46,22528.0,63.6149,63.6149,63.5566,63.5663,22528.0
2021-08-27 13:45:00,65.46,65.48,65.45,65.46,11144.0,63.5663,63.5857,63.5566,63.5663,11144.0
2021-08-27 13:50:00,65.45,65.47,65.44,65.46,39452.0,63.5566,63.576,63.5469,63.5663,39452.0
2021-08-27 13:55:00,65.46,65.49,65.46,65.49,25106.0,63.5663,63.5955,63.5663,63.5955,25106.0
2021-08-27 14:00:00,65.48,65.49,65.37,65.37,88596.0,63.5857,63.5955,63.4789,63.4789,88596.0
2021-08-27 14:05:00,65.37,65.39,65.33,65.36,59622.0,63.4789,63.4984,63.4401,63.4692,59622.0
2021-08-27 14:10:00,65.36,65.41,65.35,65.39,24340.0,63.4692,63.5178,63.4595,63.4984,24340.0
2021-08-27 14:15:00,65.38,65.38,65.33,65.38,22820.0,63.4886,63.4886,63.4401,63.4886,22820.0
2021-08-27 14:20:00,65.4,65.41,65.36,65.38,42158.0,63.5081,63.5178,63.4692,63.4886,42158.0
2021-08-27 14:25:00,65.39,65.43,65.37,65.42,27356.0,63.4984,63.5372,63.4789,63.5275,27356.0
2021-08-27 14:30:00,65.42,65.45,65.41,65.45,52582.0,63.5275,63.5566,63.5178,63.5566,52582.0
2021-08-27 14:35:00,65.45,65.48,65.42,65.43,51682.0,63.5566,63.5857,63.5275,63.5372,51682.0
2021-08-27 14:40:00,65.43,65.45,65.4,65.43,26050.0,63.5372,63.5566,63.5081,63.5372,26050.0
2021-08-27 14:45:00,65.43,65.44,65.38,65.42,32284.0,63.5372,63.5469,63.4886,63.5275,32284.0
2021-08-27 14:50:00,65.42,65.42,65.39,65.4,30358.0,63.5275,63.5275,63.4984,63.5081,30358.0
2021-08-27 14:55:00,65.41,65.44,65.41,65.41,16358.0,63.5178,63.5469,63.5178,63.5178,16358.0
2021-08-27 15:00:00,65.41,65.46,65.41,65.46,33394.0,63.5178,63.5663,63.5178,63.5663,33394.0
2021-08-27 15:05:00,65.47,65.49,65.45,65.46,28678.0,63.576,63.5955,63.5566,63.5663,28678.0
2021-08-27 15:10:00,65.46,65.5,65.46,65.49,32718.0,63.5663,63.6052,63.5663,63.5955,32718.0
2021-08-27 15:15:00,65.49,65.55,65.49,65.53,90086.0,63.5955,63.6537,63.5955,63.6343,90086.0
2021-08-27 15:20:00,65.54,65.57,65.52,65.55,49698.0,63.644,63.6731,63.6246,63.6537,49698.0
2021-08-27 15:25:00,65.54,65.56,65.48,65.48,71806.0,63.644,63.6634,63.5857,63.5857,71806.0
2021-08-27 15:30:00,65.48,65.5,65.43,65.48,192844.0,63.5857,63.6052,63.5372,63.5857,192844.0
2021-08-27 15:35:00,65.48,65.49,65.44,65.45,166738.0,63.5857,63.5955,63.5469,63.5566,166738.0
2021-08-27 15:40:00,65.45,65.54,65.42,65.53,197938.0,63.5566,63.644,63.5275,63.6343,197938.0
2021-08-27 15:45:00,65.53,65.61,65.48,65.49,324742.0,63.6343,63.712,63.5857,63.5955,324742.0
2021-08-27 15:50:00,65.5,65.58,65.42,65.45,285822.0,63.6052,63.6829,63.5275,63.5566,285822.0
2021-08-27 15:55:00,65.46,65.48,65.35,65.43,435146.0,63.5663,63.5857,63.4595,63.5372,435146.0
2021-08-30 09:30:00,65.77,65.89,65.67,65.7,361720.0,63.8674,63.9839,63.7703,63.7994,361720.0
2021-08-30 09:35:00,65.71,65.86,65.66,65.83,151066.0,63.8091,63.9548,63.7605,63.9256,151066.0
2021-08-30 09:40:00,65.84,65.84,65.65,65.7,138698.0,63.9353,63.9353,63.7508,63.7994,138698.0
2021-08-30 09:45:00,65.72,65.83,65.67,65.78,97566.0,63.8188,63.9256,63.7703,63.8771,97566.0
2021-08-30 09:50:00,65.79,65.94,65.76,65.91,103272.0,63.8868,64.0324,63.8576,64.0033,103272.0
2021-08-30 09:55:00,65.91,65.98,65.88,65.96,166508.0,64.0033,64.0713,63.9742,64.0519,166508.0
2021-08-30 10:00:00,65.97,66.03,65.89,65.95,181114.0,64.0616,64.1198,63.9839,64.0422,181114.0
2021-08-30 10:05:00,65.97,66.03,65.96,65.99,122620.0,64.0616,64.1198,64.0519,64.081,122620.0
2021-08-30 10:10:00,66.0,66.01,65.91,65.97,86432.0,64.0907,64.1004,64.0033,64.0616,86432.0
2021-08-30 10:15:00,65.97,66.08,65.97,66.08,61704.0,64.0616,64.1684,64.0616,64.1684,61704.0
2021-08-30 10:20:00,66.07,66.26,66.06,66.26,128320.0,64.1587,64.3432,64.149,64.3432,128320.0
2021-08-30 10:25:00,66.25,66.28,66.22,66.28,61232.0,64.3335,64.3626,64.3043,64.3626,61232.0
2021-08-30 10:30:00,66.28,66.33,66.24,66.32,40442.0,64.3626,64.4112,64.3238,64.4014,40442.0
2021-08-30 10:35:00,66.32,66.4,66.3,66.39,73344.0,64.4014,64.4791,64.382,64.4694,73344.0
2021-08-30 10:40:00,66.39,66.44,66.38,66.44,105842.0,64.4694,64.518,64.4597,64.518,105842.0
2021-08-30 10:45:00,66.44,66.51,66.38,66.48,128556.0,64.518,64.586,64.4597,64.5568,128556.0
2021-08-30 10:50:00,66.47,66.55,66.45,66.52,122678.0,64.5471,64.6248,64.5277,64.5957,122678.0
2021-08-30 10:55:00,66.52,66.55,66.44,66.55,82506.0,64.5957,64.6248,64.518,64.6248,82506.0
2021-08-30 11:00:00,66.56,66.56,66.49,66.52,63624.0,64.6345,64.6345,64.5665,64.5957,63624.0
2021-08-30 11:05:00,66.53,66.61,66.51,66.58,97608.0,64.6054,64.6831,64.586,64.6539,97608.0
2021-08-30 11:10:00,66.58,66.66,66.57,66.65,67144.0,64.6539,64.7316,64.6442,64.7219,67144.0
2021-08-30 11:15:00,66.64,66.67,66.5,66.5,112104.0,64.7122,64.7413,64.5762,64.5762,112104.0
2021-08-30 11:20:00,66.5,66.56,66.47,66.47,45734.0,64.5762,64.6345,64.5471,64.5471,45734.0
2021-08-30 11:25:00,66.47,66.52,66.47,66.47,39738.0,64.5471,64.5957,64.5471,64.5471,39738.0
2021-08-30 11:30:00,66.48,66.61,66.48,66.6,44564.0,64.5568,64.6831,64.5568,64.6733,44564.0
2021-08-30 11:35:00,66.61,66.61,66.53,66.53,28918.0,64.6831,64.6831,64.6054,64.6054,28918.0
2021-08-30 11:40:00,66.53,66.57,66.5,66.57,32124.0,64.6054,64.6442,64.5762,64.6442,32124.0
2021-08-30 11:45:00,66.57,66.58,66.53,66.56,37148.0,64.6442,64.6539,64.6054,64.6345,37148.0
2021-08-30 11:50:00,66.55,66.6,66.55,66.58,19622.0,64.6248,64.6733,64.6248,64.6539,19622.0
2021-08-30 11:55:00,66.59,66.64,66.59,66.6,37210.0,64.6636,64.7122,64.6636,64.6733,37210.0
2021-08-30 12:00:00,66.61,66.61,66.53,66.58,370152.0,64.6831,64.6831,64.6054,64.6539,370152.0
2021-08-30 12:05:00,66.57,66.57,66.51,66.52,52942.0,64.6442,64.6442,64.586,64.5957,52942.0
2021-08-30 12:10:00,66.52,66.57,66.52,66.53,44396.0,64.5957,64.6442,64.5957,64.6054,44396.0
2021-08-30 12:15:00,66.53,66.55,66.42,66.42,54882.0,64.6054,64.6248,64.4986,64.4986,54882.0
2021-08-30 12:20:00,66.43,66.45,66.39,66.39,32506.0,64.5083,64.5277,64.4694,64.4694,32506.0
2021-08-30 12:25:00,66.41,66.42,66.36,66.41,32658.0,64.4888,64.4986,64.4403,64.4888,32658.0
2021-08-30 12:30:00,66.41,66.42,66.37,66.42,20806.0,64.4888,64.4986,64.45,64.4986,20806.0
2021-08-30 12:35:00,66.42,66.49,66.41,66.49,47774.0,64.4986,64.5665,64.4888,64.5665,47774.0
2021-08-30 12:40:00,66.48,66.49,66.46,66.49,28824.0,64.5568,64.5665,64.5374,64.5665,28824.0
2021-08-30 12:45:00,66.49,66.49,66.45,66.46,13086.0,64.5665,64.5665,64.5277,64.5374,13086.0
2021-08-30 12:50:00,66.47,66.5,66.45,66.49,20086.0,64.5471,64.5762,64.5277,64.5665,20086.0
2021-08-30 12:55:00,66.49,66.52,66.47,66.51,40424.0,64.5665,64.5957,64.5471,64.586,40424.0
2021-08-30 13:00:00,66.52,66.52,66.49,66.49,8878.0,64.5957,64.5957,64.5665,64.5665,8878.0
2021-08-30 13:05:00,66.48,66.53,66.47,66.52,18646.0,64.5568,64.6054,64.5471,64.5957,18646.0
2021-08-30 13:10:00,66.52,66.55,66.52,66.55,7396.0,64.5957,64.6248,64.5957,64.6248,7396.0
2021-08-30 13:15:00,66.53,66.53,66.5,66.5,14352.0,64.6054,64.6054,64.5762,64.5762,14352.0
2021-08-30 13:20:00,66.5,66.51,66.48,66.51,16172.0,64.5762,64.586,64.5568,64.586,16172.0
2021-08-30 13:25:00,66.5,66.53,66.5,66.51,13626.0,64.5762,64.6054,64.5762,64.586,13626.0
2021-08-30 13:30:00,66.53,66.54,66.47,66.52,49562.0,64.6054,64.6151,64.5471,64.5957,49562.0
2021-08-30 13:35:00,66.51,66.52,66.49,66.52,87708.0,64.586,64.5957,64.5665,64.5957,87708.0
2021-08-30 13:40:00,66.53,66.57,66.53,66.57,42606.0,64.6054,64.6442,64.6054,64.6442,42606.0
2021-08-30 13:45:00,66.56,66.6,66.56,66.6,21030.0,64.6345,64.6733,64.6345,64.6733,21030.0
2021-08-30 13:50:00,66.61,66.61,66.58,66.6,13874.0,64.6831,64.6831,64.6539,64.6733,13874.0
2021-08-30 13:55:00,66.58,66.61,66.58,66.61,10144.0,64.6539,64.6831,64.6539,64.6831,10144.0
2021-08-30 14:00:00,66.62,66.62,66.55,66.61,14418.0,64.6928,64.6928,64.6248,64.6831,14418.0
2021-08-30 14:05:00,66.61,66.62,66.57,66.57,16790.0,64.6831,64.6928,64.6442,64.6442,16790.0
2021-08-30 14:10:00,66.56,66.6,66.56,66.58,28140.0,64.6345,64.6733,64.6345,64.6539,28140.0
2021-08-30 14:15:00,66.58,66.67,66.56,66.57,61316.0,64.6539,64.7413,64.6345,64.6442,61316.0
2021-08-30 14:20:00,66.56,66.56,66.53,66.56,28366.0,64.6345,64.6345,64.6054,64.6345,28366.0
2021-08-30 14:25:00,66.55,66.58,66.55,66.58,11202.0,64.6248,64.6539,64.6248,64.6539,11202.0
2021-08-30 14:30:00,66.58,66.58,66.54,66.55,36260.0,64.6539,64.6539,64.6151,64.6248,36260.0
2021-08-30 14:35:00,66.56,66.57,66.5,66.5,24436.0,64.6345,64.6442,64.5762,64.5762,24436.0
2021-08-30 14:40:00,66.51,66.54,66.48,66.48,34488.0,64.586,64.6151,64.5568,64.5568,34488.0
2021-08-30 14:45:00,66.48,66.55,66.48,66.54,14518.0,64.5568,64.6248,64.5568,64.6151,14518.0
2021-08-30 14:50:00,66.54,66.58,66.53,66.57,38572.0,64.6151,64.6539,64.6054,64.6442,38572.0
2021-08-30 14:55:00,66.57,66.59,66.56,66.58,28718.0,64.6442,64.6636,64.6345,64.6539,28718.0
2021-08-30 15:00:00,66.58,66.61,66.56,66.61,97002.0,64.6539,64.6831,64.6345,64.6831,97002.0
2021-08-30 15:05:00,66.6,66.63,66.58,66.61,22552.0,64.6733,64.7025,64.6539,64.6831,22552.0
2021-08-30 15:10:00,66.63,66.63,66.57,66.58,29958.0,64.7025,64.7025,64.6442,64.6539,29958.0
2021-08-30 15:15:00,66.58,66.6,66.54,66.55,21334.0,64.6539,64.6733,64.6151,64.6248,21334.0
2021-08-30 15:20:00,66.55,66.58,66.51,66.53,34304.0,64.6248,64.6539,64.586,64.6054,34304.0
2021-08-30 15:25:00,66.52,66.55,66.5,66.51,22268.0,64.5957,64.6248,64.5762,64.586,22268.0
2021-08-30 15:30:00,66.51,66.52,66.45,66.48,56032.0,64.586,64.5957,64.5277,64.5568,56032.0
2021-08-30 15:35:00,66.45,66.48,66.42,66.47,55476.0,64.5277,64.5568,64.4986,64.5471,55476.0
2021-08-30 15:40:00,66.45,66.46,66.38,66.39,98042.0,64.5277,64.5374,64.4597,64.4694,98042.0
2021-08-30 15:45:00,66.38,66.45,66.38,66.43,25850.0,64.4597,64.5277,64.4597,64.5083,25850.0
2021-08-30 15:50:00,66.43,66.44,66.33,66.38,151810.0,64.5083,64.518,64.4112,64.4597,151810.0
2021-08-30 15:55:00,66.38,66.38,66.23,66.29,141906.0,64.4597,64.4597,64.3141,64.3723,141906.0
2021-08-31 09:30:00,66.27,66.31,65.99,66.06,314676.0,64.3529,64.3917,64.081,64.149,314676.0
2021-08-31 09:35:00,66.06,66.08,65.99,66.02,147820.0,64.149,64.1684,64.081,64.1101,147820.0
2021-08-31 09:40:00,66.03,66.07,65.95,66.0,163912.0,64.1198,64.1587,64.0422,64.0907,163912.0
2021-08-31 09:45:00,65.98,66.02,65.88,65.99,190634.0,64.0713,64.1101,63.9742,64.081,190634.0
2021-08-31 09:50:00,65.98,65.98,65.75,65.81,157844.0,64.0713,64.0713,63.8479,63.9062,157844.0
2021-08-31 09:55:00,65.81,65.98,65.74,65.82,114382.0,63.9062,64.0713,63.8382,63.9159,114382.0
2021-08-31 10:00:00,65.81,66.0,65.79,65.97,124398.0,63.9062,64.0907,63.8868,64.0616,124398.0
2021-08-31 10:05:00,65.96,66.11,65.91,66.1,169044.0,64.0519,64.1975,64.0033,64.1878,169044.0
2021-08-31 10:10:00,66.07,66.18,66.04,66.17,132266.0,64.1587,64.2655,64.1295,64.2558,132266.0
2021-08-31 10:15:00,66.16,66.19,66.05,66.16,72544.0,64.2461,64.2752,64.1393,64.2461,72544.0
2021-08-31 10:20:00,66.14,66.14,65.99,66.05,61610.0,64.2267,64.2267,64.081,64.1393,61610.0
2021-08-31 10:25:00,65.98,66.05,65.92,66.04,109154.0,64.0713,64.1393,64.013,64.1295,109154.0
2021-08-31 10:30:00,66.04,66.17,65.98,66.08,68066.0,64.1295,64.2558,64.0713,64.1684,68066.0
2021-08-31 10:35:00,66.07,66.18,66.0,66.17,58346.0,64.1587,64.2655,64.0907,64.2558,58346.0
2021-08-31 10:40:00,66.18,66.19,66.09,66.11,73974.0,64.2655,64.2752,64.1781,64.1975,73974.0
2021-08-31 10:45:00,66.11,66.25,66.11,66.18,88366.0,64.1975,64.3335,64.1975,64.2655,88366.0
2021-08-31 10:50:00,66.17,66.19,66.11,66.13,79646.0,64.2558,64.2752,64.1975,64.2169,79646.0
2021-08-31 10:55:00,66.14,66.24,66.14,66.24,93256.0,64.2267,64.3238,64.2267,64.3238,93256.0
2021-08-31 11:00:00,66.24,66.29,66.07,66.09,119154.0,64.3238,64.3723,64.1587,64.1781,119154.0
2021-08-31 11:05:00,66.08,66.22,66.07,66.18,22162.0,64.1684,64.3043,64.1587,64.2655,22162.0
2021-08-31 11:10:00,66.17,66.19,66.11,66.14,58134.0,64.2558,64.2752,64.1975,64.2267,58134.0
2021-08-31 11:15:00,66.16,66.35,66.16,66.33,106180.0,64.2461,64.4306,64.2461,64.4112,106180.0
2021-08-31 11:20:00,66.33,66.42,66.3,66.33,139564.0,64.4112,64.4986,64.382,64.4112,139564.0
2021-08-31 11:25:00,66.33,66.33,66.26,66.28,36764.0,64.4112,64.4112,64.3432,64.3626,36764.0
2021-08-31 11:30:00,66.28,66.35,66.26,66.35,49506.0,64.3626,64.4306,64.3432,64.4306,49506.0
2021-08-31 11:35:00,66.36,66.39,66.32,66.36,26892.0,64.4403,64.4694,64.4014,64.4403,26892.0
2021-08-31 11:40:00,66.35,66.42,66.35,66.39,30900.0,64.4306,64.4986,64.4306,64.4694,30900.0
2021-08-31 11:45:00,66.39,66.42,66.37,66.41,33602.0,64.4694,64.4986,64.45,64.4888,33602.0
2021-08-31 11:50:00,66.4,66.41,66.34,66.38,21010.0,64.4791,64.4888,64.4209,64.4597,21010.0
2021-08-31 11:55:00,66.38,66.4,66.35,66.36,25580.0,64.4597,64.4791,64.4306,64.4403,25580.0
2021-08-31 12:00:00,66.36,66.36,66.29,66.33,26828.0,64.4403,64.4403,64.3723,64.4112,26828.0
2021-08-31 12:05:00,66.32,66.38,66.31,66.33,18714.0,64.4014,64.4597,64.3917,64.4112,18714.0
2021-08-31 12:10:00,66.34,66.35,66.29,66.32,20716.0,64.4209,64.4306,64.3723,64.4014,20716.0
2021-08-31 12:15:00,66.32,66.32,66.28,66.3,15898.0,64.4014,64.4014,64.3626,64.382,15898.0
2021-08-31 12:20:00,66.28,66.36,66.27,66.34,58200.0,64.3626,64.4403,64.3529,64.4209,58200.0
2021-08-31 12:25:00,66.34,66.41,66.33,66.4,58534.0,64.4209,64.4888,64.4112,64.4791,58534.0
2021-08-31 12:30:00,66.39,66.41,66.36,66.41,39650.0,64.4694,64.4888,64.4403,64.4888,39650.0
2021-08-31 12:35:00,66.41,66.41,66.36,66.37,17418.0,64.4888,64.4888,64.4403,64.45,17418.0
2021-08-31 12:40:00,66.37,66.39,66.35,66.38,23546.0,64.45,64.4694,64.4306,64.4597,23546.0
2021-08-31 12:45:00,66.36,66.36,66.32,66.33,8914.0,64.4403,64.4403,64.4014,64.4112,8914.0
2021-08-31 12:50:00,66.33,66.34,66.3,66.31,14216.0,64.4112,64.4209,64.382,64.3917,14216.0
2021-08-31 12:55:00,66.31,66.33,66.3,66.31,26950.0,64.3917,64.4112,64.382,64.3917,26950.0
2021-08-31 13:00:00,66.33,66.33,66.25,66.28,47842.0,64.4112,64.4112,64.3335,64.3626,47842.0
2021-08-31 13:05:00,66.29,66.29,66.18,66.18,27812.0,64.3723,64.3723,64.2655,64.2655,27812.0
2021-08-31 13:10:00,66.17,66.22,66.17,66.22,13440.0,64.2558,64.3043,64.2558,64.3043,13440.0
2021-08-31 13:15:00,66.21,66.21,66.11,66.12,53622.0,64.2946,64.2946,64.1975,64.2072,53622.0
2021-08-31 13:20:00,66.13,66.14,65.99,65.99,145130.0,64.2169,64.2267,64.081,64.081,145130.0
2021-08-31 13:25:00,65.99,66.05,65.95,66.03,73524.0,64.081,64.1393,64.0422,64.1198,73524.0
2021-08-31 13:30:00,66.03,66.03,65.96,65.97,92918.0,64.1198,64.1198,64.0519,64.0616,92918.0
2021-08-31 13:35:00,65.96,66.04,65.96,66.04,33224.0,64.0519,64.1295,64.0519,64.1295,33224.0
2021-08-31 13:40:00,66.04,66.08,66.03,66.07,28188.0,64.1295,64.1684,64.1198,64.1587,28188.0
2021-08-31 13:45:00,66.08,66.11,66.05,66.11,49508.0,64.1684,64.1975,64.1393,64.1975,49508.0
2021-08-31 13:50:00,66.11,66.14,66.1,66.11,23394.0,64.1975,64.2267,64.1878,64.1975,23394.0
2021-08-31 13:55:00,66.11,66.15,66.08,66.14,31822.0,64.1975,64.2364,64.1684,64.2267,31822.0
2021-08-31 14:00:00,66.14,66.17,66.08,66.08,25642.0,64.2267,64.2558,64.1684,64.1684,25642.0
2021-08-31 14:05:00,66.08,66.08,66.02,66.03,73146.0,64.1684,64.1684,64.1101,64.1198,73146.0
2021-08-31 14:10:00,66.05,66.07,66.0,66.06,27082.0,64.1393,64.1587,64.0907,64.149,27082.0
2021-08-31 14:15:00,66.07,66.11,66.04,66.05,43096.0,64.1587,64.1975,64.1295,64.1393,43096.0
2021-08-31 14:20:00,66.06,66.1,66.04,66.07,25850.0,64.149,64.1878,64.1295,64.1587,25850.0
2021-08-31 14:25:00,66.08,66.1,66.01,66.03,33262.0,64.1684,64.1878,64.1004,64.1198,33262.0
2021-08-31 14:30:00,66.04,66.12,66.03,66.11,41526.0,64.1295,64.2072,64.1198,64.1975,41526.0
2021-08-31 14:35:00,66.12,66.13,66.05,66.06,34858.0,64.2072,64.2169,64.1393,64.149,34858.0
2021-08-31 14:40:00,66.06,66.08,66.01,66.01,41832.0,64.149,64.1684,64.1004,64.1004,41832.0
2021-08-31 14:45:00,66.01,66.02,65.92,65.94,101876.0,64.1004,64.1101,64.013,64.0324,101876.0
2021-08-31 14:50:00,65.96,66.04,65.96,65.98,52074.0,64.0519,64.1295,64.0519,64.0713,52074.0
2021-08-31 14:55:00,65.98,66.14,65.98,66.13,53934.0,64.0713,64.2267,64.0713,64.2169,53934.0
2021-08-31 15:00:00,66.13,66.16,66.05,66.09,138500.0,64.2169,64.2461,64.1393,64.1781,138500.0
2021-08-31 15:05:00,66.08,66.08,65.99,66.01,93604.0,64.1684,64.1684,64.081,64.1004,93604.0
2021-08-31 15:10:00,66.0,66.02,65.94,65.95,68840.0,64.0907,64.1101,64.0324,64.0422,68840.0
2021-08-31 15:15:00,65.95,65.98,65.92,65.95,82884.0,64.0422,64.0713,64.013,64.0422,82884.0
2021-08-31 15:20:00,65.94,65.98,65.86,65.98,100620.0,64.0324,64.0713,63.9548,64.0713,100620.0
2021-08-31 15:25:00,65.97,65.99,65.87,65.89,67306.0,64.0616,64.081,63.9645,63.9839,67306.0
2021-08-31 15:30:00,65.89,65.99,65.85,65.99,60730.0,63.9839,64.081,63.945,64.081,60730.0
2021-08-31 15:35:00,65.98,66.04,65.92,66.03,60822.0,64.0713,64.1295,64.013,64.1198,60822.0
2021-08-31 15:40:00,66.03,66.08,65.96,66.08,78078.0,64.1198,64.1684,64.0519,64.1684,78078.0
2021-08-31 15:45:00,66.08,66.14,66.04,66.13,95218.0,64.1684,64.2267,64.1295,64.2169,95218.0
2021-08-31 15:50:00,66.11,66.11,65.92,65.97,202486.0,64.1975,64.1975,64.013,64.0616,202486.0
2021-08-31 15:55:00,65.96,66.19,65.94,66.04,376416.0,64.0519,64.2752,64.0324,64.1295,376416.0
2021-09-01 09:30:00,66.45,66.47,66.32,66.42,344126.0,64.5277,64.5471,64.4014,64.4986,344126.0
2021-09-01 09:35:00,66.41,66.42,66.32,66.34,146748.0,64.4888,64.4986,64.4014,64.4209,146748.0
2021-09-01 09:40:00,66.35,66.36,66.22,66.35,151352.0,64.4306,64.4403,64.3043,64.4306,151352.0
2021-09-01 09:45:00,66.33,66.48,66.33,66.45,161270.0,64.4112,64.5568,64.4112,64.5277,161270.0
2021-09-01 09:50:00,66.45,66.5,66.36,66.48,95852.0,64.5277,64.5762,64.4403,64.5568,95852.0
2021-09-01 09:55:00,66.47,66.48,66.13,66.2,177520.0,64.5471,64.5568,64.2169,64.2849,177520.0
2021-09-01 10:00:00,66.22,66.46,66.2,66.38,231302.0,64.3043,64.5374,64.2849,64.4597,231302.0
2021-09-01 10:05:00,66.38,66.4,66.32,66.39,110178.0,64.4597,64.4791,64.4014,64.4694,110178.0
2021-09-01 10:10:00,66.39,66.42,66.26,66.36,87094.0,64.4694,64.4986,64.3432,64.4403,87094.0
2021-09-01 10:15:00,66.37,66.38,66.28,66.31,81858.0,64.45,64.4597,64.3626,64.3917,81858.0
2021-09-01 10:20:00,66.31,66.36,66.26,66.29,39336.0,64.3917,64.4403,64.3432,64.3723,39336.0
2021-09-01 10:25:00,66.28,66.34,66.27,66.31,58638.0,64.3626,64.4209,64.3529,64.3917,58638.0
2021-09-01 10:30:00,66.32,66.38,66.32,66.33,65452.0,64.4014,64.4597,64.4014,64.4112,65452.0
2021-09-01 10:35:00,66.33,66.41,66.28,66.41,171310.0,64.4112,64.4888,64.3626,64.4888,171310.0
2021-09-01 10:40:00,66.4,66.42,66.36,66.4,40504.0,64.4791,64.4986,64.4403,64.4791,40504.0
2021-09-01 10:45:00,66.4,66.47,66.39,66.44,117180.0,64.4791,64.5471,64.4694,64.518,117180.0
2021-09-01 10:50:00,66.44,66.46,66.4,66.43,55892.0,64.518,64.5374,64.4791,64.5083,55892.0
2021-09-01 10:55:00,66.44,66.46,66.41,66.46,65414.0,64.518,64.5374,64.4888,64.5374,65414.0
2021-09-01 11:00:00,66.46,66.5,66.33,66.35,147108.0,64.5374,64.5762,64.4112,64.4306,147108.0
2021-09-01 11:05:00,66.34,66.43,66.31,66.43,90114.0,64.4209,64.5083,64.3917,64.5083,90114.0
2021-09-01 11:10:00,66.44,66.46,66.37,66.39,89080.0,64.518,64.5374,64.45,64.4694,89080.0
2021-09-01 11:15:00,66.39,66.43,66.33,66.36,71602.0,64.4694,64.5083,64.4112,64.4403,71602.0
2021-09-01 11:20:00,66.36,66.36,66.26,66.29,87676.0,64.4403,64.4403,64.3432,64.3723,87676.0
2021-09-01 11:25:00,66.28,66.36,66.27,66.34,51002.0,64.3626,64.4403,64.3529,64.4209,51002.0
2021-09-01 11:30:00,66.34,66.43,66.33,66.42,71568.0,64.4209,64.5083,64.4112,64.4986,71568.0
2021-09-01 11:35:00,66.42,66.43,66.39,66.39,60552.0,64.4986,64.5083,64.4694,64.4694,60552.0
2021-09-01 11:40:00,66.39,66.39,66.35,66.39,48474.0,64.4694,64.4694,64.4306,64.4694,48474.0
2021-09-01 11:45:00,66.38,66.39,66.33,66.35,26486.0,64.4597,64.4694,64.4112,64.4306,26486.0
2021-09-01 11:50:00,66.36,66.42,66.35,66.39,26882.0,64.4403,64.4986,64.4306,64.4694,26882.0
2021-09-01 11:55:00,66.39,66.42,66.36,66.36,33880.0,64.4694,64.4986,64.4403,64.4403,33880.0
2021-09-01 12:00:00,66.37,66.43,66.36,66.42,49446.0,64.45,64.5083,64.4403,64.4986,49446.0
2021-09-01 12:05:00,66.42,66.47,66.42,66.46,47270.0,64.4986,64.5471,64.4986,64.5374,47270.0
2021-09-01 12:10:00,66.45,66.49,66.45,66.46,30554.0,64.5277,64.5665,64.5277,64.5374,30554.0
2021-09-01 12:15:00,66.47,66.49,66.45,66.47,51108.0,64.5471,64.5665,64.5277,64.5471,51108.0
2021-09-01 12:20:00,66.47,66.49,66.47,66.49,41024.0,64.5471,64.5665,64.5471,64.5665,41024.0
2021-09-01 12:25:00,66.5,66.53,66.43,66.49,110186.0,64.5762,64.6054,64.5083,64.5665,110186.0
2021-09-01 12:30:00,66.49,66.55,66.47,66.55,29898.0,64.5665,64.6248,64.5471,64.6248,29898.0
2021-09-01 12:35:00,66.55,66.57,66.54,66.57,87202.0,64.6248,64.6442,64.6151,64.6442,87202.0
2021-09-01 12:40:00,66.56,66.57,66.51,66.53,16538.0,64.6345,64.6442,64.586,64.6054,16538.0
2021-09-01 12:45:00,66.52,66.57,66.51,66.57,52936.0,64.5957,64.6442,64.586,64.6442,52936.0
2021-09-01 12:50:00,66.57,66.61,66.57,66.6,43694.0,64.6442,64.6831,64.6442,64.6733,43694.0
2021-09-01 12:55:00,66.59,66.64,66.59,66.62,63596.0,64.6636,64.7122,64.6636,64.6928,63596.0
2021-09-01 13:00:00,66.63,66.64,66.6,66.63,20780.0,64.7025,64.7122,64.6733,64.7025,20780.0
2021-09-01 13:05:00,66.64,66.64,66.6,66.61,23574.0,64.7122,64.7122,64.6733,64.6831,23574.0
2021-09-01 13:10:00,66.63,66.63,66.58,66.61,25022.0,64.7025,64.7025,64.6539,64.6831,25022.0
2021-09-01 13:15:00,66.61,66.62,66.6,66.61,8114.0,64.6831,64.6928,64.6733,64.6831,8114.0
2021-09-01 13:20:00,66.61,66.67,66.6,66.66,64112.0,64.6831,64.7413,64.6733,64.7316,64112.0
2021-09-01 13:25:00,66.66,66.66,66.63,66.64,22160.0,64.7316,64.7316,64.7025,64.7122,22160.0
2021-09-01 13:30:00,66.64,66.69,66.64,66.67,33774.0,64.7122,64.7607,64.7122,64.7413,33774.0
2021-09-01 13:35:00,66.67,66.69,66.64,66.66,25324.0,64.7413,64.7607,64.7122,64.7316,25324.0
2021-09-01 13:40:00,66.66,66.67,66.64,66.64,19652.0,64.7316,64.7413,64.7122,64.7122,19652.0
2021-09-01 13:45:00,66.65,66.67,66.61,66.64,41248.0,64.7219,64.7413,64.6831,64.7122,41248.0
2021-09-01 13:50:00,66.64,66.64,66.62,66.62,11164.0,64.7122,64.7122,64.6928,64.6928,11164.0
2021-09-01 13:55:00,66.62,66.67,66.61,66.66,26278.0,64.6928,64.7413,64.6831,64.7316,26278.0
2021-09-01 14:00:00,66.67,66.67,66.64,66.64,14568.0,64.7413,64.7413,64.7122,64.7122,14568.0
2021-09-01 14:05:00,66.64,66.64,66.61,66.61,13642.0,64.7122,64.7122,64.6831,64.6831,13642.0
2021-09-01 14:10:00,66.61,66.63,66.61,66.61,21908.0,64.6831,64.7025,64.6831,64.6831,21908.0
2021-09-01 14:15:00,66.61,66.61,66.57,66.58,24418.0,64.6831,64.6831,64.6442,64.6539,24418.0
2021-09-01 14:20:00,66.57,66.58,66.49,66.49,55328.0,64.6442,64.6539,64.5665,64.5665,55328.0
2021-09-01 14:25:00,66.49,66.56,66.49,66.51,42324.0,64.5665,64.6345,64.5665,64.586,42324.0
2021-09-01 14:30:00,66.52,66.52,66.38,66.39,180746.0,64.5957,64.5957,64.4597,64.4694,180746.0
2021-09-01 14:35:00,66.39,66.41,66.31,66.36,112378.0,64.4694,64.4888,64.3917,64.4403,112378.0
2021-09-01 14:40:00,66.37,66.43,66.35,66.4,66024.0,64.45,64.5083,64.4306,64.4791,66024.0
2021-09-01 14:45:00,66.41,66.42,66.33,66.33,58664.0,64.4888,64.4986,64.4112,64.4112,58664.0
2021-09-01 14:50:00,66.33,66.38,66.32,66.36,57866.0,64.4112,64.4597,64.4014,64.4403,57866.0
2021-09-01 14:55:00,66.38,66.39,66.33,66.36,49642.0,64.4597,64.4694,64.4112,64.4403,49642.0
2021-09-01 15:00:00,66.36,66.36,66.28,66.28,80262.0,64.4403,64.4403,64.3626,64.3626,80262.0
2021-09-01 15:05:00,66.29,66.33,66.17,66.21,97362.0,64.3723,64.4112,64.2558,64.2946,97362.0
2021-09-01 15:10:00,66.21,66.33,66.17,66.33,142792.0,64.2946,64.4112,64.2558,64.4112,142792.0
2021-09-01 15:15:00,66.33,66.37,66.32,66.36,72492.0,64.4112,64.45,64.4014,64.4403,72492.0
2021-09-01 15:20:00,66.36,66.4,66.36,66.37,62840.0,64.4403,64.4791,64.4403,64.45,62840.0
2021-09-01 15:25:00,66.36,66.36,66.27,66.28,74730.0,64.4403,64.4403,64.3529,64.3626,74730.0
2021-09-01 15:30:00,66.27,66.29,66.21,66.24,27138.0,64.3529,64.3723,64.2946,64.3238,27138.0
2021-09-01 15:35:00,66.23,66.25,66.13,66.15,113338.0,64.3141,64.3335,64.2169,64.2364,113338.0
2021-09-01 15:40:00,66.16,66.2,66.05,66.11,75616.0,64.2461,64.2849,64.1393,64.1975,75616.0
2021-09-01 15:45:00,66.11,66.23,66.08,66.16,73330.0,64.1975,64.3141,64.1684,64.2461,73330.0
2021-09-01 15:50:00,66.17,66.2,66.06,66.11,108252.0,64.2558,64.2849,64.149,64.1975,108252.0
2021-09-01 15:55:00,66.12,66.16,66.01,66.14,405440.0,64.2072,64.2461,64.1004,64.2267,405440.0
2021-09-02 09:30:00,66.79,66.92,66.77,66.84,299542.0,64.8579,64.9841,64.8384,64.9064,299542.0
2021-09-02 09:35:00,66.83,66.91,66.76,66.86,117556.0,64.8967,64.9744,64.8287,64.9258,117556.0
2021-09-02 09:40:00,66.88,66.99,66.86,66.89,164806.0,64.9452,65.0521,64.9258,64.955,164806.0
2021-09-02 09:45:00,66.93,67.11,66.93,66.97,126292.0,64.9938,65.1686,64.9938,65.0326,126292.0
2021-09-02 09:50:00,66.97,66.97,66.81,66.86,124874.0,65.0326,65.0326,64.8773,64.9258,124874.0
2021-09-02 09:55:00,66.86,66.88,66.75,66.81,100036.0,64.9258,64.9452,64.819,64.8773,100036.0
2021-09-02 10:00:00,66.82,66.87,66.68,66.7,132126.0,64.887,64.9355,64.751,64.7705,132126.0
2021-09-02 10:05:00,66.7,66.79,66.69,66.74,89662.0,64.7705,64.8579,64.7607,64.8093,89662.0
2021-09-02 10:10:00,66.75,66.75,66.66,66.7,58774.0,64.819,64.819,64.7316,64.7705,58774.0
2021-09-02 10:15:00,66.71,66.75,66.67,66.7,65180.0,64.7802,64.819,64.7413,64.7705,65180.0
2021-09-02 10:20:00,66.7,66.83,66.69,66.83,57542.0,64.7705,64.8967,64.7607,64.8967,57542.0
2021-09-02 10:25:00,66.84,66.89,66.79,66.86,77532.0,64.9064,64.955,64.8579,64.9258,77532.0
2021-09-02 10:30:00,66.88,66.92,66.85,66.87,60400.0,64.9452,64.9841,64.9161,64.9355,60400.0
2021-09-02 10:35:00,66.86,66.88,66.77,66.8,68534.0,64.9258,64.9452,64.8384,64.8676,68534.0
2021-09-02 10:40:00,66.8,66.91,66.78,66.91,56928.0,64.8676,64.9744,64.8481,64.9744,56928.0
2021-09-02 10:45:00,66.9,66.95,66.86,66.88,60432.0,64.9647,65.0132,64.9258,64.9452,60432.0
2021-09-02 10:50:00,66.88,66.92,66.86,66.86,23396.0,64.9452,64.9841,64.9258,64.9258,23396.0
2021-09-02 10:55:00,66.86,66.89,66.82,66.85,50108.0,64.9258,64.955,64.887,64.9161,50108.0
2021-09-02 11:00:00,66.85,66.89,66.83,66.86,44712.0,64.9161,64.955,64.8967,64.9258,44712.0
2021-09-02 11:05:00,66.85,66.85,66.75,66.76,50280.0,64.9161,64.9161,64.819,64.8287,50280.0
2021-09-02 11:10:00,66.77,66.86,66.76,66.86,44754.0,64.8384,64.9258,64.8287,64.9258,44754.0
2021-09-02 11:15:00,66.86,66.95,66.86,66.94,52204.0,64.9258,65.0132,64.9258,65.0035,52204.0
2021-09-02 11:20:00,66.95,66.96,66.89,66.92,37430.0,65.0132,65.0229,64.955,64.9841,37430.0
2021-09-02 11:25:00,66.92,66.92,66.88,66.92,14568.0,64.9841,64.9841,64.9452,64.9841,14568.0
2021-09-02 11:30:00,66.92,66.95,66.89,66.89,44156.0,64.9841,65.0132,64.955,64.955,44156.0
2021-09-02 11:35:00,66.92,66.97,66.89,66.89,57986.0,64.9841,65.0326,64.955,64.955,57986.0
2021-09-02 11:40:00,66.89,66.92,66.87,66.89,42310.0,64.955,64.9841,64.9355,64.955,42310.0
2021-09-02 11:45:00,66.9,66.91,66.87,66.87,21684.0,64.9647,64.9744,64.9355,64.9355,21684.0
2021-09-02 11:50:00,66.88,66.89,66.83,66.83,54866.0,64.9452,64.955,64.8967,64.8967,54866.0
2021-09-02 11:55:00,66.85,66.91,66.85,66.86,66450.0,64.9161,64.9744,64.9161,64.9258,66450.0
2021-09-02 12:00:00,66.84,66.86,66.8,66.8,60956.0,64.9064,64.9258,64.8676,64.8676,60956.0
2021-09-02 12:05:00,66.79,66.82,66.78,66.79,26344.0,64.8579,64.887,64.8481,64.8579,26344.0
2021-09-02 12:10:00,66.79,66.82,66.79,66.82,35708.0,64.8579,64.887,64.8579,64.887,35708.0
2021-09-02 12:15:00,66.82,66.82,66.71,66.71,75938.0,64.887,64.887,64.7802,64.7802,75938.0
2021-09-02 12:20:00,66.73,66.75,66.71,66.71,83824.0,64.7996,64.819,64.7802,64.7802,83824.0
2021-09-02 12:25:00,66.71,66.75,66.69,66.75,15970.0,64.7802,64.819,64.7607,64.819,15970.0
2021-09-02 12:30:00,66.73,66.77,66.72,66.75,7476.0,64.7996,64.8384,64.7899,64.819,7476.0
2021-09-02 12:35:00,66.75,66.77,66.68,66.69,27568.0,64.819,64.8384,64.751,64.7607,27568.0
2021-09-02 12:40:00,66.7,66.75,66.67,66.73,25680.0,64.7705,64.819,64.7413,64.7996,25680.0
2021-09-02 12:45:00,66.76,66.76,66.67,66.68,27242.0,64.8287,64.8287,64.7413,64.751,27242.0
2021-09-02 12:50:00,66.68,66.77,66.67,66.77,35332.0,64.751,64.8384,64.7413,64.8384,35332.0
2021-09-02 12:55:00,66.77,66.82,66.77,66.8,40088.0,64.8384,64.887,64.8384,64.8676,40088.0
2021-09-02 13:00:00,66.8,66.83,66.8,66.8,23968.0,64.8676,64.8967,64.8676,64.8676,23968.0
2021-09-02 13:05:00,66.82,66.82,66.75,66.75,11896.0,64.887,64.887,64.819,64.819,11896.0
2021-09-02 13:10:00,66.77,66.78,66.73,66.73,20960.0,64.8384,64.8481,64.7996,64.7996,20960.0
2021-09-02 13:15:00,66.73,66.74,66.63,66.64,30472.0,64.7996,64.8093,64.7025,64.7122,30472.0
2021-09-02 13:20:00,66.63,66.66,66.55,66.56,64586.0,64.7025,64.7316,64.6248,64.6345,64586.0
2021-09-02 13:25:00,66.55,66.59,66.52,66.54,66982.0,64.6248,64.6636,64.5957,64.6151,66982.0
2021-09-02 13:30:00,66.53,66.58,66.52,66.56,28242.0,64.6054,64.6539,64.5957,64.6345,28242.0
2021-09-02 13:35:00,66.56,66.58,66.5,66.53,45918.0,64.6345,64.6539,64.5762,64.6054,45918.0
2021-09-02 13:40:00,66.55,66.58,66.45,66.47,27152.0,64.6248,64.6539,64.5277,64.5471,27152.0
2021-09-02 13:45:00,66.49,66.51,66.37,66.38,36354.0,64.5665,64.586,64.45,64.4597,36354.0
2021-09-02 13:50:00,66.38,66.41,66.32,66.33,72356.0,64.4597,64.4888,64.4014,64.4112,72356.0
2021-09-02 13:55:00,66.32,66.41,66.31,66.38,19224.0,64.4014,64.4888,64.3917,64.4597,19224.0
2021-09-02 14:00:00,66.34,66.36,66.24,66.25,44872.0,64.4209,64.4403,64.3238,64.3335,44872.0
2021-09-02 14:05:00,66.26,66.28,66.17,66.28,63154.0,64.3432,64.3626,64.2558,64.3626,63154.0
2021-09-02 14:10:00,66.28,66.33,66.16,66.33,72874.0,64.3626,64.4112,64.2461,64.4112,72874.0
2021-09-02 14:15:00,66.32,66.39,66.3,66.39,40292.0,64.4014,64.4694,64.382,64.4694,40292.0
2021-09-02 14:20:00,66.39,66.42,66.33,66.33,36414.0,64.4694,64.4986,64.4112,64.4112,36414.0
2021-09-02 14:25:00,66.33,66.36,66.24,66.26,25460.0,64.4112,64.4403,64.3238,64.3432,25460.0
2021-09-02 14:30:00,66.25,66.36,66.23,66.33,27150.0,64.3335,64.4403,64.3141,64.4112,27150.0
2021-09-02 14:35:00,66.34,66.34,66.19,66.26,38930.0,64.4209,64.4209,64.2752,64.3432,38930.0
2021-09-02 14:40:00,66.26,66.32,66.23,66.28,30256.0,64.3432,64.4014,64.3141,64.3626,30256.0
2021-09-02 14:45:00,66.31,66.39,66.3,66.38,46172.0,64.3917,64.4694,64.382,64.4597,46172.0
2021-09-02 14:50:00,66.39,66.41,66.36,66.4,35660.0,64.4694,64.4888,64.4403,64.4791,35660.0
2021-09-02 14:55:00,66.39,66.54,66.39,66.51,70846.0,64.4694,64.6151,64.4694,64.586,70846.0
2021-09-02 15:00:00,66.52,66.57,66.51,66.52,32080.0,64.5957,64.6442,64.586,64.5957,32080.0
2021-09-02 15:05:00,66.51,66.53,66.39,66.41,56346.0,64.586,64.6054,64.4694,64.4888,56346.0
2021-09-02 15:10:00,66.41,66.45,66.33,66.44,52286.0,64.4888,64.5277,64.4112,64.518,52286.0
2021-09-02 15:15:00,66.44,66.53,66.43,66.45,58926.0,64.518,64.6054,64.5083,64.5277,58926.0
2021-09-02 15:20:00,66.45,66.45,66.3,66.33,28954.0,64.5277,64.5277,64.382,64.4112,28954.0
2021-09-02 15:25:00,66.35,66.38,66.29,66.33,70108.0,64.4306,64.4597,64.3723,64.4112,70108.0
2021-09-02 15:30:00,66.34,66.39,66.29,66.35,78958.0,64.4209,64.4694,64.3723,64.4306,78958.0
2021-09-02 15:35:00,66.33,66.36,66.27,66.33,40070.0,64.4112,64.4403,64.3529,64.4112,40070.0
2021-09-02 15:40:00,66.35,66.44,66.34,66.35,39462.0,64.4306,64.518,64.4209,64.4306,39462.0
2021-09-02 15:45:00,66.34,66.42,66.28,66.32,57740.0,64.4209,64.4986,64.3626,64.4014,57740.0
2021-09-02 15:50:00,66.33,66.55,66.31,66.54,73076.0,64.4112,64.6248,64.3917,64.6151,73076.0
2021-09-02 15:55:00,66.54,66.73,66.53,66.73,175142.0,64.6151,64.7996,64.6054,64.7996,175142.0
2021-09-03 09:30:00,66.17,66.55,66.17,66.28,370364.0,64.2558,64.6248,64.2558,64.3626,370364.0
2021-09-03 09:35:00,66.27,66.35,66.1,66.25,274044.0,64.3529,64.4306,64.1878,64.3335,274044.0
2021-09-03 09:40:00,66.25,66.36,66.22,66.25,129084.0,64.3335,64.4403,64.3043,64.3335,129084.0
2021-09-03 09:45:00,66.25,66.34,66.14,66.26,142016.0,64.3335,64.4209,64.2267,64.3432,142016.0
2021-09-03 09:50:00,66.24,66.24,65.99,66.14,175740.0,64.3238,64.3238,64.081,64.2267,175740.0
2021-09-03 09:55:00,66.16,66.39,66.11,66.39,101548.0,64.2461,64.4694,64.1975,64.4694,101548.0
2021-09-03 10:00:00,66.39,66.59,66.31,66.59,195454.0,64.4694,64.6636,64.3917,64.6636,195454.0
2021-09-03 10:05:00,66.6,66.6,66.41,66.5,141938.0,64.6733,64.6733,64.4888,64.5762,141938.0
2021-09-03 10:10:00,66.48,66.61,66.43,66.58,95308.0,64.5568,64.6831,64.5083,64.6539,95308.0
2021-09-03 10:15:00,66.59,66.63,66.53,66.53,38400.0,64.6636,64.7025,64.6054,64.6054,38400.0
2021-09-03 10:20:00,66.54,66.55,66.45,66.46,82998.0,64.6151,64.6248,64.5277,64.5374,82998.0
2021-09-03 10:25:00,66.46,66.54,66.44,66.46,51344.0,64.5374,64.6151,64.518,64.5374,51344.0
2021-09-03 10:30:00,66.46,66.51,66.41,66.51,83058.0,64.5374,64.586,64.4888,64.586,83058.0
2021-09-03 10:35:00,66.5,66.53,66.31,66.31,54772.0,64.5762,64.6054,64.3917,64.3917,54772.0
2021-09-03 10:40:00,66.3,66.38,66.25,66.38,90354.0,64.382,64.4597,64.3335,64.4597,90354.0
2021-09-03 10:45:00,66.38,66.43,66.3,66.42,52186.0,64.4597,64.5083,64.382,64.4986,52186.0
2021-09-03 10:50:00,66.42,66.42,66.32,66.38,28170.0,64.4986,64.4986,64.4014,64.4597,28170.0
2021-09-03 10:55:00,66.35,66.48,66.34,66.44,43462.0,64.4306,64.5568,64.4209,64.518,43462.0
2021-09-03 11:00:00,66.42,66.47,66.36,66.42,37718.0,64.4986,64.5471,64.4403,64.4986,37718.0
2021-09-03 11:05:00,66.43,66.56,66.41,66.55,33824.0,64.5083,64.6345,64.4888,64.6248,33824.0
2021-09-03 11:10:00,66.53,66.64,66.53,66.58,55102.0,64.6054,64.7122,64.6054,64.6539,55102.0
2021-09-03 11:15:00,66.58,66.59,66.46,66.52,57198.0,64.6539,64.6636,64.5374,64.5957,57198.0
2021-09-03 11:20:00,66.52,66.6,66.46,66.6,33724.0,64.5957,64.6733,64.5374,64.6733,33724.0
2021-09-03 11:25:00,66.59,66.64,66.55,66.56,37994.0,64.6636,64.7122,64.6248,64.6345,37994.0
2021-09-03 11:30:00,66.58,66.66,66.54,66.61,47348.0,64.6539,64.7316,64.6151,64.6831,47348.0
2021-09-03 11:35:00,66.6,66.63,66.55,66.55,17388.0,64.6733,64.7025,64.6248,64.6248,17388.0
2021-09-03 11:40:00,66.56,66.58,66.52,66.58,27952.0,64.6345,64.6539,64.5957,64.6539,27952.0
2021-09-03 11:45:00,66.58,66.63,66.55,66.56,35626.0,64.6539,64.7025,64.6248,64.6345,35626.0
2021-09-03 11:50:00,66.57,66.57,66.46,66.48,28164.0,64.6442,64.6442,64.5374,64.5568,28164.0
2021-09-03 11:55:00,66.48,66.51,66.43,66.46,33474.0,64.5568,64.586,64.5083,64.5374,33474.0
2021-09-03 12:00:00,66.45,66.48,66.41,66.48,45552.0,64.5277,64.5568,64.4888,64.5568,45552.0
2021-09-03 12:05:00,66.48,66.57,66.47,66.55,55890.0,64.5568,64.6442,64.5471,64.6248,55890.0
2021-09-03 12:10:00,66.54,66.57,66.53,66.53,20700.0,64.6151,64.6442,64.6054,64.6054,20700.0
2021-09-03 12:15:00,66.53,66.55,66.49,66.52,15304.0,64.6054,64.6248,64.5665,64.5957,15304.0
2021-09-03 12:20:00,66.52,66.58,66.46,66.58,27168.0,64.5957,64.6539,64.5374,64.6539,27168.0
2021-09-03 12:25:00,66.58,66.58,66.54,66.56,53802.0,64.6539,64.6539,64.6151,64.6345,53802.0
2021-09-03 12:30:00,66.56,66.56,66.46,66.46,50404.0,64.6345,64.6345,64.5374,64.5374,50404.0
2021-09-03 12:35:00,66.46,66.46,66.42,66.44,24170.0,64.5374,64.5374,64.4986,64.518,24170.0
2021-09-03 12:40:00,66.42,66.49,66.42,66.49,41058.0,64.4986,64.5665,64.4986,64.5665,41058.0
2021-09-03 12:45:00,66.49,66.51,66.44,66.46,21294.0,64.5665,64.586,64.518,64.5374,21294.0
2021-09-03 12:50:00,66.47,66.49,66.44,66.49,20024.0,64.5471,64.5665,64.518,64.5665,20024.0
2021-09-03 12:55:00,66.5,66.52,66.48,66.51,25034.0,64.5762,64.5957,64.5568,64.586,25034.0
2021-09-03 13:00:00,66.51,66.65,66.51,66.64,41362.0,64.586,64.7219,64.586,64.7122,41362.0
2021-09-03 13:05:00,66.64,66.67,66.64,66.66,17026.0,64.7122,64.7413,64.7122,64.7316,17026.0
2021-09-03 13:10:00,66.67,66.78,66.67,66.78,93560.0,64.7413,64.8481,64.7413,64.8481,93560.0
2021-09-03 13:15:00,66.77,66.8,66.75,66.79,52962.0,64.8384,64.8676,64.819,64.8579,52962.0
2021-09-03 13:20:00,66.79,66.8,66.74,66.77,21618.0,64.8579,64.8676,64.8093,64.8384,21618.0
2021-09-03 13:25:00,66.77,66.79,66.72,66.72,21964.0,64.8384,64.8579,64.7899,64.7899,21964.0
2021-09-03 13:30:00,66.73,66.77,66.73,66.74,15106.0,64.7996,64.8384,64.7996,64.8093,15106.0
2021-09-03 13:35:00,66.71,66.76,66.68,66.76,13858.0,64.7802,64.8287,64.751,64.8287,13858.0
2021-09-03 13:40:00,66.75,66.81,66.75,66.8,32652.0,64.819,64.8773,64.819,64.8676,32652.0
2021-09-03 13:45:00,66.8,66.82,66.77,66.81,19516.0,64.8676,64.887,64.8384,64.8773,19516.0
2021-09-03 13:50:00,66.8,66.83,66.78,66.82,23902.0,64.8676,64.8967,64.8481,64.887,23902.0
2021-09-03 13:55:00,66.79,66.84,66.78,66.82,25256.0,64.8579,64.9064,64.8481,64.887,25256.0
2021-09-03 14:00:00,66.82,66.82,66.75,66.76,30058.0,64.887,64.887,64.819,64.8287,30058.0
2021-09-03 14:05:00,66.77,66.78,66.73,66.78,17524.0,64.8384,64.8481,64.7996,64.8481,17524.0
2021-09-03 14:10:00,66.8,66.82,66.77,66.79,34760.0,64.8676,64.887,64.8384,64.8579,34760.0
2021-09-03 14:15:00,66.79,66.83,66.79,66.83,20388.0,64.8579,64.8967,64.8579,64.8967,20388.0
2021-09-03 14:20:00,66.82,66.82,66.77,66.8,32182.0,64.887,64.887,64.8384,64.8676,32182.0
2021-09-03 14:25:00,66.8,66.8,66.75,66.78,27308.0,64.8676,64.8676,64.819,64.8481,27308.0
2021-09-03 14:30:00,66.79,66.79,66.76,66.78,22400.0,64.8579,64.8579,64.8287,64.8481,22400.0
2021-09-03 14:35:00,66.79,66.8,66.76,66.78,12986.0,64.8579,64.8676,64.8287,64.8481,12986.0
2021-09-03 14:40:00,66.79,66.8,66.76,66.77,12200.0,64.8579,64.8676,64.8287,64.8384,12200.0
2021-09-03 14:45:00,66.78,66.78,66.73,66.75,32994.0,64.8481,64.8481,64.7996,64.819,32994.0
2021-09-03 14:50:00,66.75,66.79,66.75,66.79,28298.0,64.819,64.8579,64.819,64.8579,28298.0
2021-09-03 14:55:00,66.8,66.83,66.79,66.8,112396.0,64.8676,64.8967,64.8579,64.8676,112396.0
2021-09-03 15:00:00,66.8,66.88,66.8,66.88,85128.0,64.8676,64.9452,64.8676,64.9452,85128.0
2021-09-03 15:05:00,66.87,66.89,66.84,66.86,95944.0,64.9355,64.955,64.9064,64.9258,95944.0
2021-09-03 15:10:00,66.86,66.91,66.84,66.89,78136.0,64.9258,64.9744,64.9064,64.955,78136.0
2021-09-03 15:15:00,66.89,66.91,66.82,66.83,95850.0,64.955,64.9744,64.887,64.8967,95850.0
2021-09-03 15:20:00,66.83,66.83,66.77,66.79,65602.0,64.8967,64.8967,64.8384,64.8579,65602.0
2021-09-03 15:25:00,66.79,66.83,66.74,66.75,80292.0,64.8579,64.8967,64.8093,64.819,80292.0
2021-09-03 15:30:00,66.75,66.85,66.74,66.84,84872.0,64.819,64.9161,64.8093,64.9064,84872.0
2021-09-03 15:35:00,66.84,66.86,66.75,66.76,86674.0,64.9064,64.9258,64.819,64.8287,86674.0
2021-09-03 15:40:00,66.76,66.77,66.67,66.7,105636.0,64.8287,64.8384,64.7413,64.7705,105636.0
2021-09-03 15:45:00,66.69,66.76,66.66,66.67,106768.0,64.7607,64.8287,64.7316,64.7413,106768.0
2021-09-03 15:50:00,66.68,66.76,66.63,66.64,180940.0,64.751,64.8287,64.7025,64.7122,180940.0
2021-09-03 15:55:00,66.64,66.67,66.56,66.67,210988.0,64.7122,64.7413,64.6345,64.7413,210988.0
2021-09-07 09:30:00,66.49,66.54,66.22,66.24,337642.0,64.5665,64.6151,64.3043,64.3238,337642.0
2021-09-07 09:35:00,66.23,66.26,66.13,66.14,146158.0,64.3141,64.3432,64.2169,64.2267,146158.0
2021-09-07 09:40:00,66.14,66.19,66.08,66.19,124694.0,64.2267,64.2752,64.1684,64.2752,124694.0
2021-09-07 09:45:00,66.2,66.2,65.92,66.02,211652.0,64.2849,64.2849,64.013,64.1101,211652.0
2021-09-07 09:50:00,66.02,66.02,65.88,65.91,131814.0,64.1101,64.1101,63.9742,64.0033,131814.0
2021-09-07 09:55:00,65.92,66.07,65.88,66.06,125598.0,64.013,64.1587,63.9742,64.149,125598.0
2021-09-07 10:00:00,66.06,66.1,65.98,66.03,179758.0,64.149,64.1878,64.0713,64.1198,179758.0
2021-09-07 10:05:00,66.03,66.04,65.82,65.89,157842.0,64.1198,64.1295,63.9159,63.9839,157842.0
2021-09-07 10:10:00,65.83,65.86,65.63,65.75,298004.0,63.9256,63.9548,63.7314,63.8479,298004.0
2021-09-07 10:15:00,65.75,65.86,65.69,65.73,177692.0,63.8479,63.9548,63.7897,63.8285,177692.0
2021-09-07 10:20:00,65.72,65.89,65.72,65.84,95794.0,63.8188,63.9839,63.8188,63.9353,95794.0
2021-09-07 10:25:00,65.85,65.85,65.76,65.8,55492.0,63.945,63.945,63.8576,63.8965,55492.0
2021-09-07 10:30:00,65.79,65.91,65.72,65.82,123094.0,63.8868,64.0033,63.8188,63.9159,123094.0
2021-09-07 10:35:00,65.82,65.97,65.82,65.89,144118.0,63.9159,64.0616,63.9159,63.9839,144118.0
2021-09-07 10:40:00,65.89,65.95,65.86,65.95,64904.0,63.9839,64.0422,63.9548,64.0422,64904.0
2021-09-07 10:45:00,65.95,66.03,65.92,66.0,153876.0,64.0422,64.1198,64.013,64.0907,153876.0
2021-09-07 10:50:00,66.02,66.08,65.98,66.01,70844.0,64.1101,64.1684,64.0713,64.1004,70844.0
2021-09-07 10:55:00,66.0,66.06,65.99,66.05,51076.0,64.0907,64.149,64.081,64.1393,51076.0
2021-09-07 11:00:00,66.04,66.05,65.91,65.93,111042.0,64.1295,64.1393,64.0033,64.0227,111042.0
2021-09-07 11:05:00,65.94,65.94,65.83,65.84,81970.0,64.0324,64.0324,63.9256,63.9353,81970.0
2021-09-07 11:10:00,65.84,65.84,65.74,65.74,103772.0,63.9353,63.9353,63.8382,63.8382,103772.0
2021-09-07 11:15:00,65.73,65.83,65.66,65.82,52820.0,63.8285,63.9256,63.7605,63.9159,52820.0
2021-09-07 11:20:00,65.82,65.82,65.74,65.75,29332.0,63.9159,63.9159,63.8382,63.8479,29332.0
2021-09-07 11:25:00,65.76,65.81,65.67,65.78,94420.0,63.8576,63.9062,63.7703,63.8771,94420.0
2021-09-07 11:30:00,65.78,65.94,65.76,65.91,94948.0,63.8771,64.0324,63.8576,64.0033,94948.0
2021-09-07 11:35:00,65.89,65.97,65.88,65.96,100364.0,63.9839,64.0616,63.9742,64.0519,100364.0
2021-09-07 11:40:00,65.96,65.97,65.89,65.95,97876.0,64.0519,64.0616,63.9839,64.0422,97876.0
2021-09-07 11:45:00,65.92,65.94,65.89,65.91,35722.0,64.013,64.0324,63.9839,64.0033,35722.0
2021-09-07 11:50:00,65.91,65.92,65.82,65.83,36152.0,64.0033,64.013,63.9159,63.9256,36152.0
2021-09-07 11:55:00,65.81,65.91,65.77,65.87,44154.0,63.9062,64.0033,63.8674,63.9645,44154.0
2021-09-07 12:00:00,65.86,65.99,65.85,65.95,55938.0,63.9548,64.081,63.945,64.0422,55938.0
2021-09-07 12:05:00,65.96,66.12,65.96,66.07,61208.0,64.0519,64.2072,64.0519,64.1587,61208.0
2021-09-07 12:10:00,66.05,66.06,66.0,66.02,35274.0,64.1393,64.149,64.0907,64.1101,35274.0
2021-09-07 12:15:00,66.02,66.08,66.02,66.07,27778.0,64.1101,64.1684,64.1101,64.1587,27778.0
2021-09-07 12:20:00,66.06,66.07,65.99,65.99,24744.0,64.149,64.1587,64.081,64.081,24744.0
2021-09-07 12:25:00,66.0,66.08,65.99,66.08,34284.0,64.0907,64.1684,64.081,64.1684,34284.0
2021-09-07 12:30:00,66.1,66.11,66.07,66.08,39342.0,64.1878,64.1975,64.1587,64.1684,39342.0
2021-09-07 12:35:00,66.1,66.13,66.06,66.06,32126.0,64.1878,64.2169,64.149,64.149,32126.0
2021-09-07 12:40:00,66.07,66.16,66.06,66.15,38770.0,64.1587,64.2461,64.149,64.2364,38770.0
2021-09-07 12:45:00,66.16,66.25,66.16,66.25,146572.0,64.2461,64.3335,64.2461,64.3335,146572.0
2021-09-07 12:50:00,66.24,66.27,66.23,66.24,62998.0,64.3238,64.3529,64.3141,64.3238,62998.0
2021-09-07 12:55:00,66.25,66.28,66.24,66.26,37924.0,64.3335,64.3626,64.3238,64.3432,37924.0
2021-09-07 13:00:00,66.27,66.33,66.21,66.22,132802.0,64.3529,64.4112,64.2946,64.3043,132802.0
2021-09-07 13:05:00,66.21,66.29,66.2,66.25,27806.0,64.2946,64.3723,64.2849,64.3335,27806.0
2021-09-07 13:10:00,66.25,66.35,66.24,66.33,51458.0,64.3335,64.4306,64.3238,64.4112,51458.0
2021-09-07 13:15:00,66.33,66.35,66.32,66.34,28524.0,64.4112,64.4306,64.4014,64.4209,28524.0
2021-09-07 13:20:00,66.33,66.35,66.29,66.3,24020.0,64.4112,64.4306,64.3723,64.382,24020.0
2021-09-07 13:25:00,66.29,66.29,66.23,66.26,96848.0,64.3723,64.3723,64.3141,64.3432,96848.0
2021-09-07 13:30:00,66.26,66.32,66.24,66.28,86178.0,64.3432,64.4014,64.3238,64.3626,86178.0
2021-09-07 13:35:00,66.3,66.33,66.27,66.33,25592.0,64.382,64.4112,64.3529,64.4112,25592.0
2021-09-07 13:40:00,66.33,66.34,66.3,66.31,27522.0,64.4112,64.4209,64.382,64.3917,27522.0
2021-09-07 13:45:00,66.32,66.35,66.3,66.31,14472.0,64.4014,64.4306,64.382,64.3917,14472.0
2021-09-07 13:50:00,66.32,66.36,66.31,66.36,22716.0,64.4014,64.4403,64.3917,64.4403,22716.0
2021-09-07 13:55:00,66.36,66.36,66.33,66.33,25742.0,64.4403,64.4403,64.4112,64.4112,25742.0
2021-09-07 14:00:00,66.33,66.33,66.26,66.29,55678.0,64.4112,64.4112,64.3432,64.3723,55678.0
2021-09-07 14:05:00,66.29,66.29,66.21,66.24,60354.0,64.3723,64.3723,64.2946,64.3238,60354.0
2021-09-07 14:10:00,66.25,66.32,66.25,66.31,22656.0,64.3335,64.4014,64.3335,64.3917,22656.0
2021-09-07 14:15:00,66.31,66.32,66.18,66.2,66914.0,64.3917,64.4014,64.2655,64.2849,66914.0
2021-09-07 14:20:00,66.19,66.21,66.16,66.17,49704.0,64.2752,64.2946,64.2461,64.2558,49704.0
2021-09-07 14:25:00,66.17,66.19,66.13,66.14,24388.0,64.2558,64.2752,64.2169,64.2267,24388.0
2021-09-07 14:30:00,66.14,66.2,66.06,66.2,57268.0,64.2267,64.2849,64.149,64.2849,57268.0
2021-09-07 14:35:00,66.19,66.23,66.14,66.19,47264.0,64.2752,64.3141,64.2267,64.2752,47264.0
2021-09-07 14:40:00,66.2,66.21,66.15,66.17,40608.0,64.2849,64.2946,64.2364,64.2558,40608.0
2021-09-07 14:45:00,66.19,66.19,66.13,66.16,19638.0,64.2752,64.2752,64.2169,64.2461,19638.0
2021-09-07 14:50:00,66.16,66.21,66.14,66.21,31606.0,64.2461,64.2946,64.2267,64.2946,31606.0
2021-09-07 14:55:00,66.21,66.25,66.2,66.21,31926.0,64.2946,64.3335,64.2849,64.2946,31926.0
2021-09-07 15:00:00,66.25,66.3,66.22,66.3,55480.0,64.3335,64.382,64.3043,64.382,55480.0
2021-09-07 15:05:00,66.3,66.3,66.23,66.23,61130.0,64.382,64.382,64.3141,64.3141,61130.0
2021-09-07 15:10:00,66.24,66.27,66.22,66.23,38382.0,64.3238,64.3529,64.3043,64.3141,38382.0
2021-09-07 15:15:00,66.22,66.24,66.14,66.19,108116.0,64.3043,64.3238,64.2267,64.2752,108116.0
2021-09-07 15:20:00,66.18,66.19,66.15,66.17,47976.0,64.2655,64.2752,64.2364,64.2558,47976.0
2021-09-07 15:25:00,66.17,66.18,66.1,66.11,66432.0,64.2558,64.2655,64.1878,64.1975,66432.0
2021-09-07 15:30:00,66.1,66.14,66.05,66.13,79854.0,64.1878,64.2267,64.1393,64.2169,79854.0
2021-09-07 15:35:00,66.13,66.14,66.02,66.03,77614.0,64.2169,64.2267,64.1101,64.1198,77614.0
2021-09-07 15:40:00,66.03,66.05,66.0,66.02,67720.0,64.1198,64.1393,64.0907,64.1101,67720.0
2021-09-07 15:45:00,66.02,66.08,65.97,65.99,188216.0,64.1101,64.1684,64.0616,64.081,188216.0
2021-09-07 15:50:00,65.99,66.05,65.92,66.0,118348.0,64.081,64.1393,64.013,64.0907,118348.0
2021-09-07 15:55:00,66.0,66.02,65.94,65.97,139740.0,64.0907,64.1101,64.0324,64.0616,139740.0
2021-09-08 09:30:00,65.68,65.71,65.45,65.45,318424.0,63.78,63.8091,63.5566,63.5566,318424.0
2021-09-08 09:35:00,65.45,65.75,65.45,65.74,159942.0,63.5566,63.8479,63.5566,63.8382,159942.0
2021-09-08 09:40:00,65.74,65.79,65.65,65.75,161114.0,63.8382,63.8868,63.7508,63.8479,161114.0
2021-09-08 09:45:00,65.75,65.92,65.73,65.73,138570.0,63.8479,64.013,63.8285,63.8285,138570.0
2021-09-08 09:50:00,65.71,65.78,65.64,65.73,87952.0,63.8091,63.8771,63.7411,63.8285,87952.0
2021-09-08 09:55:00,65.72,65.87,65.72,65.82,106738.0,63.8188,63.9645,63.8188,63.9159,106738.0
2021-09-08 10:00:00,65.85,66.03,65.82,65.82,152842.0,63.945,64.1198,63.9159,63.9159,152842.0
2021-09-08 10:05:00,65.8,66.0,65.79,65.94,65194.0,63.8965,64.0907,63.8868,64.0324,65194.0
2021-09-08 10:10:00,65.95,65.96,65.88,65.91,46896.0,64.0422,64.0519,63.9742,64.0033,46896.0
2021-09-08 10:15:00,65.92,65.92,65.78,65.83,71304.0,64.013,64.013,63.8771,63.9256,71304.0
2021-09-08 10:20:00,65.83,65.94,65.75,65.75,41740.0,63.9256,64.0324,63.8479,63.8479,41740.0
2021-09-08 10:25:00,65.74,65.77,65.61,65.64,86698.0,63.8382,63.8674,63.712,63.7411,86698.0
2021-09-08 10:30:00,65.66,65.66,65.38,65.41,158750.0,63.7605,63.7605,63.4886,63.5178,158750.0
2021-09-08 10:35:00,65.39,65.42,65.08,65.23,328628.0,63.4984,63.5275,63.1973,63.343,328628.0
2021-09-08 10:40:00,65.21,65.21,64.9,64.98,315370.0,63.3236,63.3236,63.0225,63.1002,315370.0
2021-09-08 10:45:00,64.96,65.2,64.89,65.2,174618.0,63.0808,63.3138,63.0128,63.3138,174618.0
2021-09-08 10:50:00,65.2,65.21,64.83,64.89,147122.0,63.3138,63.3236,62.9546,63.0128,147122.0
2021-09-08 10:55:00,64.89,65.19,64.8,65.06,118850.0,63.0128,63.3041,62.9254,63.1779,118850.0
2021-09-08 11:00:00,65.04,65.39,65.04,65.32,160684.0,63.1585,63.4984,63.1585,63.4304,160684.0
2021-09-08 11:05:00,65.33,65.4,65.17,65.27,180438.0,63.4401,63.5081,63.2847,63.3818,180438.0
2021-09-08 11:10:00,65.27,65.42,65.25,65.39,150830.0,63.3818,63.5275,63.3624,63.4984,150830.0
2021-09-08 11:15:00,65.41,65.45,65.26,65.32,134526.0,63.5178,63.5566,63.3721,63.4304,134526.0
2021-09-08 11:20:00,65.33,65.46,65.3,65.44,122614.0,63.4401,63.5663,63.411,63.5469,122614.0
2021-09-08 11:25:00,65.42,65.45,65.31,65.31,73742.0,63.5275,63.5566,63.4207,63.4207,73742.0
2021-09-08 11:30:00,65.31,65.38,65.15,65.16,59120.0,63.4207,63.4886,63.2653,63.275,59120.0
2021-09-08 11:35:00,65.16,65.27,65.13,65.17,86618.0,63.275,63.3818,63.2459,63.2847,86618.0
2021-09-08 11:40:00,65.16,65.22,65.08,65.1,81182.0,63.275,63.3333,63.1973,63.2167,81182.0
2021-09-08 11:45:00,65.1,65.25,65.0,65.0,69034.0,63.2167,63.3624,63.1196,63.1196,69034.0
2021-09-08 11:50:00,65.0,65.02,64.93,64.96,96682.0,63.1196,63.1391,63.0517,63.0808,96682.0
2021-09-08 11:55:00,64.97,65.08,64.96,65.0,91720.0,63.0905,63.1973,63.0808,63.1196,91720.0
2021-09-08 12:00:00,65.0,65.3,64.94,65.11,174220.0,63.1196,63.411,63.0614,63.2265,174220.0
2021-09-08 12:05:00,65.13,65.36,65.12,65.35,115540.0,63.2459,63.4692,63.2362,63.4595,115540.0
2021-09-08 12:10:00,65.33,65.49,65.3,65.44,146908.0,63.4401,63.5955,63.411,63.5469,146908.0
2021-09-08 12:15:00,65.45,65.57,65.42,65.57,156318.0,63.5566,63.6731,63.5275,63.6731,156318.0
2021-09-08 12:20:00,65.57,65.63,65.54,65.6,61442.0,63.6731,63.7314,63.644,63.7023,61442.0
2021-09-08 12:25:00,65.61,65.67,65.57,65.62,87046.0,63.712,63.7703,63.6731,63.7217,87046.0
2021-09-08 12:30:00,65.62,65.63,65.58,65.6,92012.0,63.7217,63.7314,63.6829,63.7023,92012.0
2021-09-08 12:35:00,65.6,65.63,65.45,65.47,147000.0,63.7023,63.7314,63.5566,63.576,147000.0
2021-09-08 12:40:00,65.47,65.58,65.47,65.48,24012.0,63.576,63.6829,63.576,63.5857,24012.0
2021-09-08 12:45:00,65.48,65.5,65.39,65.48,35982.0,63.5857,63.6052,63.4984,63.5857,35982.0
2021-09-08 12:50:00,65.47,65.5,65.42,65.46,18504.0,63.576,63.6052,63.5275,63.5663,18504.0
2021-09-08 12:55:00,65.47,65.49,65.41,65.41,20452.0,63.576,63.5955,63.5178,63.5178,20452.0
2021-09-08 13:00:00,65.41,65.46,65.39,65.44,50396.0,63.5178,63.5663,63.4984,63.5469,50396.0
2021-09-08 13:05:00,65.45,65.57,65.36,65.36,37594.0,63.5566,63.6731,63.4692,63.4692,37594.0
2021-09-08 13:10:00,65.36,65.4,65.33,65.35,26228.0,63.4692,63.5081,63.4401,63.4595,26228.0
2021-09-08 13:15:00,65.35,65.46,65.33,65.46,51006.0,63.4595,63.5663,63.4401,63.5663,51006.0
2021-09-08 13:20:00,65.46,65.51,65.37,65.41,46924.0,63.5663,63.6149,63.4789,63.5178,46924.0
2021-09-08 13:25:00,65.4,65.54,65.4,65.54,22422.0,63.5081,63.644,63.5081,63.644,22422.0
2021-09-08 13:30:00,65.54,65.6,65.5,65.5,49964.0,63.644,63.7023,63.6052,63.6052,49964.0
2021-09-08 13:35:00,65.51,65.51,65.45,65.49,22930.0,63.6149,63.6149,63.5566,63.5955,22930.0
2021-09-08 13:40:00,65.51,65.6,65.51,65.59,49368.0,63.6149,63.7023,63.6149,63.6926,49368.0
2021-09-08 13:45:00,65.58,65.61,65.55,65.57,57428.0,63.6829,63.712,63.6537,63.6731,57428.0
2021-09-08 13:50:00,65.59,65.63,65.49,65.54,35438.0,63.6926,63.7314,63.5955,63.644,35438.0
2021-09-08 13:55:00,65.54,65.54,65.43,65.44,23138.0,63.644,63.644,63.5372,63.5469,23138.0
2021-09-08 14:00:00,65.44,65.75,65.44,65.66,216648.0,63.5469,63.8479,63.5469,63.7605,216648.0
2021-09-08 14:05:00,65.67,65.71,65.57,65.61,124134.0,63.7703,63.8091,63.6731,63.712,124134.0
2021-09-08 14:10:00,65.62,65.71,65.61,65.71,22892.0,63.7217,63.8091,63.712,63.8091,22892.0
2021-09-08 14:15:00,65.72,65.72,65.53,65.55,92940.0,63.8188,63.8188,63.6343,63.6537,92940.0
2021-09-08 14:20:00,65.56,65.6,65.51,65.52,25076.0,63.6634,63.7023,63.6149,63.6246,25076.0
2021-09-08 14:25:00,65.54,65.61,65.52,65.61,36036.0,63.644,63.712,63.6246,63.712,36036.0
2021-09-08 14:30:00,65.61,65.63,65.55,65.63,26066.0,63.712,63.7314,63.6537,63.7314,26066.0
2021-09-08 14:35:00,65.64,65.64,65.55,65.6,17154.0,63.7411,63.7411,63.6537,63.7023,17154.0
2021-09-08 14:40:00,65.6,65.64,65.52,65.64,15732.0,63.7023,63.7411,63.6246,63.7411,15732.0
2021-09-08 14:45:00,65.64,65.66,65.53,65.55,25044.0,63.7411,63.7605,63.6343,63.6537,25044.0
2021-09-08 14:50:00,65.57,65.58,65.53,65.58,20086.0,63.6731,63.6829,63.6343,63.6829,20086.0
2021-09-08 14:55:00,65.58,65.65,65.58,65.64,27956.0,63.6829,63.7508,63.6829,63.7411,27956.0
2021-09-08 15:00:00,65.64,65.67,65.61,65.66,26826.0,63.7411,63.7703,63.712,63.7605,26826.0
2021-09-08 15:05:00,65.67,65.69,65.61,65.67,46962.0,63.7703,63.7897,63.712,63.7703,46962.0
2021-09-08 15:10:00,65.67,65.77,65.66,65.76,129700.0,63.7703,63.8674,63.7605,63.8576,129700.0
2021-09-08 15:15:00,65.76,65.79,65.71,65.71,57098.0,63.8576,63.8868,63.8091,63.8091,57098.0
2021-09-08 15:20:00,65.71,65.75,65.68,65.7,71024.0,63.8091,63.8479,63.78,63.7994,71024.0
2021-09-08 15:25:00,65.71,65.71,65.61,65.61,67406.0,63.8091,63.8091,63.712,63.712,67406.0
2021-09-08 15:30:00,65.61,65.64,65.56,65.56,34130.0,63.712,63.7411,63.6634,63.6634,34130.0
2021-09-08 15:35:00,65.55,65.57,65.51,65.51,38492.0,63.6537,63.6731,63.6149,63.6149,38492.0
2021-09-08 15:40:00,65.51,65.61,65.47,65.59,68270.0,63.6149,63.712,63.576,63.6926,68270.0
2021-09-08 15:45:00,65.58,65.63,65.51,65.53,78298.0,63.6829,63.7314,63.6149,63.6343,78298.0
2021-09-08 15:50:00,65.52,65.65,65.52,65.62,127294.0,63.6246,63.7508,63.6246,63.7217,127294.0
2021-09-08 15:55:00,65.61,65.73,65.58,65.73,187978.0,63.712,63.8285,63.6829,63.8285,187978.0
2021-09-09 09:30:00,65.58,65.82,65.51,65.79,253342.0,63.6829,63.9159,63.6149,63.8868,253342.0
2021-09-09 09:35:00,65.82,66.08,65.82,66.02,215778.0,63.9159,64.1684,63.9159,64.1101,215778.0
2021-09-09 09:40:00,66.03,66.11,65.98,66.08,225018.0,64.1198,64.1975,64.0713,64.1684,225018.0
2021-09-09 09:45:00,66.08,66.15,65.96,66.03,150686.0,64.1684,64.2364,64.0519,64.1198,150686.0
2021-09-09 09:50:00,66.06,66.17,66.05,66.11,128128.0,64.149,64.2558,64.1393,64.1975,128128.0
2021-09-09 09:55:00,66.11,66.14,66.04,66.08,76408.0,64.1975,64.2267,64.1295,64.1684,76408.0
2021-09-09 10:00:00,66.08,66.22,66.0,66.19,141136.0,64.1684,64.3043,64.0907,64.2752,141136.0
2021-09-09 10:05:00,66.2,66.31,66.15,66.23,109528.0,64.2849,64.3917,64.2364,64.3141,109528.0
2021-09-09 10:10:00,66.23,66.33,66.21,66.33,101770.0,64.3141,64.4112,64.2946,64.4112,101770.0
2021-09-09 10:15:00,66.35,66.41,66.21,66.21,109052.0,64.4306,64.4888,64.2946,64.2946,109052.0
2021-09-09 10:20:00,66.22,66.25,66.17,66.2,98830.0,64.3043,64.3335,64.2558,64.2849,98830.0
2021-09-09 10:25:00,66.19,66.3,66.19,66.27,119498.0,64.2752,64.382,64.2752,64.3529,119498.0
2021-09-09 10:30:00,66.27,66.42,66.27,66.33,143198.0,64.3529,64.4986,64.3529,64.4112,143198.0
2021-09-09 10:35:00,66.33,66.34,66.23,66.29,66092.0,64.4112,64.4209,64.3141,64.3723,66092.0
2021-09-09 10:40:00,66.29,66.31,66.16,66.2,97124.0,64.3723,64.3917,64.2461,64.2849,97124.0
2021-09-09 10:45:00,66.19,66.28,66.14,66.14,100430.0,64.2752,64.3626,64.2267,64.2267,100430.0
2021-09-09 10:50:00,66.16,66.23,66.11,66.21,86676.0,64.2461,64.3141,64.1975,64.2946,86676.0
2021-09-09 10:55:00,66.22,66.27,66.11,66.11,93778.0,64.3043,64.3529,64.1975,64.1975,93778.0
2021-09-09 11:00:00,66.11,66.15,66.05,66.08,102534.0,64.1975,64.2364,64.1393,64.1684,102534.0
2021-09-09 11:05:00,66.08,66.14,66.08,66.13,54916.0,64.1684,64.2267,64.1684,64.2169,54916.0
2021-09-09 11:10:00,66.14,66.14,66.07,66.09,34076.0,64.2267,64.2267,64.1587,64.1781,34076.0
2021-09-09 11:15:00,66.08,66.08,65.89,65.89,177842.0,64.1684,64.1684,63.9839,63.9839,177842.0
2021-09-09 11:20:00,65.9,65.9,65.8,65.81,92880.0,63.9936,63.9936,63.8965,63.9062,92880.0
2021-09-09 11:25:00,65.79,65.82,65.66,65.66,129070.0,63.8868,63.9159,63.7605,63.7605,129070.0
2021-09-09 11:30:00,65.65,65.74,65.64,65.72,112256.0,63.7508,63.8382,63.7411,63.8188,112256.0
2021-09-09 11:35:00,65.71,65.8,65.7,65.77,63412.0,63.8091,63.8965,63.7994,63.8674,63412.0
2021-09-09 11:40:00,65.78,65.81,65.77,65.79,48722.0,63.8771,63.9062,63.8674,63.8868,48722.0
2021-09-09 11:45:00,65.78,65.8,65.75,65.8,57706.0,63.8771,63.8965,63.8479,63.8965,57706.0
2021-09-09 11:50:00,65.81,65.84,65.61,65.66,96572.0,63.9062,63.9353,63.712,63.7605,96572.0
2021-09-09 11:55:00,65.66,65.82,65.63,65.82,41814.0,63.7605,63.9159,63.7314,63.9159,41814.0
2021-09-09 12:00:00,65.83,65.84,65.57,65.57,127946.0,63.9256,63.9353,63.6731,63.6731,127946.0
2021-09-09 12:05:00,65.57,65.67,65.54,65.67,106190.0,63.6731,63.7703,63.644,63.7703,106190.0
2021-09-09 12:10:00,65.67,65.67,65.58,65.66,42386.0,63.7703,63.7703,63.6829,63.7605,42386.0
2021-09-09 12:15:00,65.64,65.64,65.5,65.63,75802.0,63.7411,63.7411,63.6052,63.7314,75802.0
2021-09-09 12:20:00,65.63,65.67,65.61,65.61,31802.0,63.7314,63.7703,63.712,63.712,31802.0
2021-09-09 12:25:00,65.61,65.67,65.59,65.6,50196.0,63.712,63.7703,63.6926,63.7023,50196.0
2021-09-09 12:30:00,65.61,65.68,65.5,65.68,71876.0,63.712,63.78,63.6052,63.78,71876.0
2021-09-09 12:35:00,65.68,65.76,65.68,65.75,59388.0,63.78,63.8576,63.78,63.8479,59388.0
2021-09-09 12:40:00,65.74,65.77,65.69,65.72,11208.0,63.8382,63.8674,63.7897,63.8188,11208.0
2021-09-09 12:45:00,65.74,65.74,65.7,65.73,12836.0,63.8382,63.8382,63.7994,63.8285,12836.0
2021-09-09 12:50:00,65.73,65.73,65.65,65.66,66524.0,63.8285,63.8285,63.7508,63.7605,66524.0
2021-09-09 12:55:00,65.66,65.66,65.54,65.55,38652.0,63.7605,63.7605,63.644,63.6537,38652.0
2021-09-09 13:00:00,65.56,65.68,65.56,65.63,28122.0,63.6634,63.78,63.6634,63.7314,28122.0
2021-09-09 13:05:00,65.66,65.7,65.63,65.65,30104.0,63.7605,63.7994,63.7314,63.7508,30104.0
2021-09-09 13:10:00,65.66,65.73,65.63,65.72,40332.0,63.7605,63.8285,63.7314,63.8188,40332.0
2021-09-09 13:15:00,65.73,65.75,65.56,65.56,72990.0,63.8285,63.8479,63.6634,63.6634,72990.0
2021-09-09 13:20:00,65.57,65.57,65.03,65.17,299390.0,63.6731,63.6731,63.1488,63.2847,299390.0
2021-09-09 13:25:00,65.17,65.2,65.01,65.2,82476.0,63.2847,63.3138,63.1293,63.3138,82476.0
2021-09-09 13:30:00,65.18,65.18,64.91,65.03,134292.0,63.2944,63.2944,63.0322,63.1488,134292.0
2021-09-09 13:35:00,65.01,65.1,64.85,64.88,144224.0,63.1293,63.2167,62.974,63.0031,144224.0
2021-09-09 13:40:00,64.86,65.08,64.85,64.99,113482.0,62.9837,63.1973,62.974,63.1099,113482.0
2021-09-09 13:45:00,64.97,65.09,64.95,65.08,40662.0,63.0905,63.207,63.0711,63.1973,40662.0
2021-09-09 13:50:00,65.08,65.1,64.99,65.05,32838.0,63.1973,63.2167,63.1099,63.1682,32838.0
2021-09-09 13:55:00,65.05,65.13,64.97,65.0,78492.0,63.1682,63.2459,63.0905,63.1196,78492.0
2021-09-09 14:00:00,64.98,65.05,64.73,64.74,137166.0,63.1002,63.1682,62.8574,62.8672,137166.0
2021-09-09 14:05:00,64.77,65.07,64.76,65.07,56210.0,62.8963,63.1876,62.8866,63.1876,56210.0
2021-09-09 14:10:00,65.06,65.1,65.01,65.1,54796.0,63.1779,63.2167,63.1293,63.2167,54796.0
2021-09-09 14:15:00,65.1,65.11,65.02,65.02,39566.0,63.2167,63.2265,63.1391,63.1391,39566.0
2021-09-09 14:20:00,65.03,65.13,64.95,65.01,68106.0,63.1488,63.2459,63.0711,63.1293,68106.0
2021-09-09 14:25:00,65.05,65.11,65.02,65.03,49184.0,63.1682,63.2265,63.1391,63.1488,49184.0
2021-09-09 14:30:00,65.04,65.04,64.93,64.96,76902.0,63.1585,63.1585,63.0517,63.0808,76902.0
2021-09-09 14:35:00,64.96,65.01,64.88,64.89,62834.0,63.0808,63.1293,63.0031,63.0128,62834.0
2021-09-09 14:40:00,64.89,64.95,64.83,64.92,65530.0,63.0128,63.0711,62.9546,63.0419,65530.0
2021-09-09 14:45:00,64.92,65.14,64.92,65.13,86718.0,63.0419,63.2556,63.0419,63.2459,86718.0
2021-09-09 14:50:00,65.14,65.23,65.11,65.17,88788.0,63.2556,63.343,63.2265,63.2847,88788.0
2021-09-09 14:55:00,65.19,65.25,65.15,65.21,29640.0,63.3041,63.3624,63.2653,63.3236,29640.0
2021-09-09 15:00:00,65.21,65.29,65.2,65.22,149760.0,63.3236,63.4012,63.3138,63.3333,149760.0
2021-09-09 15:05:00,65.2,65.26,65.1,65.11,72042.0,63.3138,63.3721,63.2167,63.2265,72042.0
2021-09-09 15:10:00,65.13,65.27,65.07,65.07,70398.0,63.2459,63.3818,63.1876,63.1876,70398.0
2021-09-09 15:15:00,65.07,65.1,64.99,65.01,57044.0,63.1876,63.2167,63.1099,63.1293,57044.0
2021-09-09 15:20:00,65.01,65.13,65.01,65.13,36496.0,63.1293,63.2459,63.1293,63.2459,36496.0
2021-09-09 15:25:00,65.13,65.16,65.07,65.08,52690.0,63.2459,63.275,63.1876,63.1973,52690.0
2021-09-09 15:30:00,65.08,65.17,64.99,65.05,77772.0,63.1973,63.2847,63.1099,63.1682,77772.0
2021-09-09 15:35:00,65.06,65.25,65.0,65.2,68144.0,63.1779,63.3624,63.1196,63.3138,68144.0
2021-09-09 15:40:00,65.19,65.36,65.15,65.28,141736.0,63.3041,63.4692,63.2653,63.3915,141736.0
2021-09-09 15:45:00,65.27,65.31,65.03,65.04,129614.0,63.3818,63.4207,63.1488,63.1585,129614.0
2021-09-09 15:50:00,65.04,65.05,64.86,64.87,171348.0,63.1585,63.1682,62.9837,62.9934,171348.0
2021-09-09 15:55:00,64.86,64.96,64.74,64.84,308336.0,62.9837,63.0808,62.8672,62.9643,308336.0
2021-09-10 09:30:00,65.74,65.93,65.74,65.8,473562.0,63.8382,64.0227,63.8382,63.8965,473562.0
2021-09-10 09:35:00,65.79,65.8,65.53,65.61,231030.0,63.8868,63.8965,63.6343,63.712,231030.0
2021-09-10 09:40:00,65.61,65.66,65.38,65.39,164182.0,63.712,63.7605,63.4886,63.4984,164182.0
2021-09-10 09:45:00,65.39,65.44,65.24,65.24,239164.0,63.4984,63.5469,63.3527,63.3527,239164.0
2021-09-10 09:50:00,65.25,65.25,65.07,65.11,256046.0,63.3624,63.3624,63.1876,63.2265,256046.0
2021-09-10 09:55:00,65.11,65.25,65.09,65.15,68392.0,63.2265,63.3624,63.207,63.2653,68392.0
2021-09-10 10:00:00,65.15,65.15,64.8,64.8,233472.0,63.2653,63.2653,62.9254,62.9254,233472.0
2021-09-10 10:05:00,64.81,64.92,64.74,64.89,221560.0,62.9351,63.0419,62.8672,63.0128,221560.0
2021-09-10 10:10:00,64.87,64.91,64.72,64.88,129650.0,62.9934,63.0322,62.8477,63.0031,129650.0
2021-09-10 10:15:00,64.88,64.99,64.82,64.83,131446.0,63.0031,63.1099,62.9448,62.9546,131446.0
2021-09-10 10:20:00,64.83,64.92,64.78,64.86,55124.0,62.9546,63.0419,62.906,62.9837,55124.0
2021-09-10 10:25:00,64.89,64.98,64.83,64.86,63892.0,63.0128,63.1002,62.9546,62.9837,63892.0
2021-09-10 10:30:00,64.83,64.83,64.35,64.61,349582.0,62.9546,62.9546,62.4884,62.7409,349582.0
2021-09-10 10:35:00,64.61,64.67,64.46,64.56,143596.0,62.7409,62.7992,62.5953,62.6924,143596.0
2021-09-10 10:40:00,64.55,64.56,64.37,64.41,120050.0,62.6827,62.6924,62.5079,62.5467,120050.0
2021-09-10 10:45:00,64.41,64.58,64.31,64.45,188834.0,62.5467,62.7118,62.4496,62.5855,188834.0
2021-09-10 10:50:00,64.46,64.62,64.41,64.41,166346.0,62.5953,62.7506,62.5467,62.5467,166346.0
2021-09-10 10:55:00,64.35,64.63,64.18,64.5,490736.0,62.4884,62.7603,62.3234,62.6341,490736.0
2021-09-10 11:00:00,64.5,64.57,64.38,64.49,118256.0,62.6341,62.7021,62.5176,62.6244,118256.0
2021-09-10 11:05:00,64.49,64.52,64.26,64.47,138054.0,62.6244,62.6535,62.401,62.605,138054.0
2021-09-10 11:10:00,64.47,64.57,64.44,64.5,147166.0,62.605,62.7021,62.5758,62.6341,147166.0
2021-09-10 11:15:00,64.51,64.58,64.33,64.36,118628.0,62.6438,62.7118,62.469,62.4981,118628.0
2021-09-10 11:20:00,64.36,64.44,64.3,64.4,217526.0,62.4981,62.5758,62.4399,62.537,217526.0
2021-09-10 11:25:00,64.38,64.49,64.21,64.21,135646.0,62.5176,62.6244,62.3525,62.3525,135646.0
2021-09-10 11:30:00,64.2,64.41,64.18,64.39,102866.0,62.3428,62.5467,62.3234,62.5273,102866.0
2021-09-10 11:35:00,64.39,64.45,64.32,64.33,65260.0,62.5273,62.5855,62.4593,62.469,65260.0
2021-09-10 11:40:00,64.32,64.39,64.27,64.38,31050.0,62.4593,62.5273,62.4108,62.5176,31050.0
2021-09-10 11:45:00,64.36,64.45,64.18,64.21,121300.0,62.4981,62.5855,62.3234,62.3525,121300.0
2021-09-10 11:50:00,64.2,64.31,64.14,64.18,74558.0,62.3428,62.4496,62.2845,62.3234,74558.0
2021-09-10 11:55:00,64.16,64.39,64.16,64.39,124790.0,62.3039,62.5273,62.3039,62.5273,124790.0
2021-09-10 12:00:00,64.36,64.47,64.3,64.45,135526.0,62.4981,62.605,62.4399,62.5855,135526.0
2021-09-10 12:05:00,64.47,64.73,64.45,64.73,147166.0,62.605,62.8574,62.5855,62.8574,147166.0
2021-09-10 12:10:00,64.72,64.72,64.62,64.69,147566.0,62.8477,62.8477,62.7506,62.8186,147566.0
2021-09-10 12:15:00,64.73,64.8,64.69,64.7,100976.0,62.8574,62.9254,62.8186,62.8283,100976.0
2021-09-10 12:20:00,64.7,64.76,64.69,64.75,97932.0,62.8283,62.8866,62.8186,62.8769,97932.0
2021-09-10 12:25:00,64.76,64.8,64.72,64.77,39602.0,62.8866,62.9254,62.8477,62.8963,39602.0
2021-09-10 12:30:00,64.79,64.8,64.76,64.8,29382.0,62.9157,62.9254,62.8866,62.9254,29382.0
2021-09-10 12:35:00,64.82,64.98,64.82,64.97,92680.0,62.9448,63.1002,62.9448,63.0905,92680.0
2021-09-10 12:40:00,64.96,64.96,64.89,64.95,47008.0,63.0808,63.0808,63.0128,63.0711,47008.0
2021-09-10 12:45:00,64.96,64.99,64.94,64.97,52474.0,63.0808,63.1099,63.0614,63.0905,52474.0
2021-09-10 12:50:00,64.96,64.97,64.85,64.9,68046.0,63.0808,63.0905,62.974,63.0225,68046.0
2021-09-10 12:55:00,64.9,64.92,64.88,64.89,70152.0,63.0225,63.0419,63.0031,63.0128,70152.0
2021-09-10 13:00:00,64.91,64.97,64.91,64.97,73258.0,63.0322,63.0905,63.0322,63.0905,73258.0
2021-09-10 13:05:00,64.96,64.96,64.83,64.85,65960.0,63.0808,63.0808,62.9546,62.974,65960.0
2021-09-10 13:10:00,64.85,65.01,64.83,65.0,77644.0,62.974,63.1293,62.9546,63.1196,77644.0
2021-09-10 13:15:00,64.99,65.0,64.92,64.95,30412.0,63.1099,63.1196,63.0419,63.0711,30412.0
2021-09-10 13:20:00,64.95,64.96,64.77,64.8,60092.0,63.0711,63.0808,62.8963,62.9254,60092.0
2021-09-10 13:25:00,64.81,64.81,64.75,64.75,32364.0,62.9351,62.9351,62.8769,62.8769,32364.0
2021-09-10 13:30:00,64.75,64.83,64.75,64.82,16018.0,62.8769,62.9546,62.8769,62.9448,16018.0
2021-09-10 13:35:00,64.84,64.92,64.81,64.91,72242.0,62.9643,63.0419,62.9351,63.0322,72242.0
2021-09-10 13:40:00,64.9,64.9,64.75,64.78,42186.0,63.0225,63.0225,62.8769,62.906,42186.0
2021-09-10 13:45:00,64.78,64.78,64.67,64.67,67442.0,62.906,62.906,62.7992,62.7992,67442.0
2021-09-10 13:50:00,64.67,64.69,64.61,64.61,31588.0,62.7992,62.8186,62.7409,62.7409,31588.0
2021-09-10 13:55:00,64.61,64.69,64.6,64.69,34558.0,62.7409,62.8186,62.7312,62.8186,34558.0
2021-09-10 14:00:00,64.7,64.76,64.67,64.68,38656.0,62.8283,62.8866,62.7992,62.8089,38656.0
2021-09-10 14:05:00,64.69,64.7,64.61,64.66,18704.0,62.8186,62.8283,62.7409,62.7895,18704.0
2021-09-10 14:10:00,64.66,64.69,64.58,64.6,48958.0,62.7895,62.8186,62.7118,62.7312,48958.0
2021-09-10 14:15:00,64.6,64.61,64.51,64.52,72624.0,62.7312,62.7409,62.6438,62.6535,72624.0
2021-09-10 14:20:00,64.51,64.58,64.48,64.58,55072.0,62.6438,62.7118,62.6147,62.7118,55072.0
2021-09-10 14:25:00,64.6,64.61,64.46,64.46,49198.0,62.7312,62.7409,62.5953,62.5953,49198.0
2021-09-10 14:30:00,64.46,64.48,64.36,64.37,42296.0,62.5953,62.6147,62.4981,62.5079,42296.0
2021-09-10 14:35:00,64.36,64.4,64.35,64.38,31248.0,62.4981,62.537,62.4884,62.5176,31248.0
2021-09-10 14:40:00,64.38,64.5,64.37,64.5,82712.0,62.5176,62.6341,62.5079,62.6341,82712.0
2021-09-10 14:45:00,64.5,64.51,64.41,64.41,20016.0,62.6341,62.6438,62.5467,62.5467,20016.0
2021-09-10 14:50:00,64.41,64.49,64.39,64.46,37616.0,62.5467,62.6244,62.5273,62.5953,37616.0
2021-09-10 14:55:00,64.47,64.5,64.38,64.38,33412.0,62.605,62.6341,62.5176,62.5176,33412.0
2021-09-10 15:00:00,64.38,64.38,64.25,64.25,138184.0,62.5176,62.5176,62.3913,62.3913,138184.0
2021-09-10 15:05:00,64.25,64.36,64.17,64.17,73356.0,62.3913,62.4981,62.3136,62.3136,73356.0
2021-09-10 15:10:00,64.18,64.22,64.02,64.14,92812.0,62.3234,62.3622,62.168,62.2845,92812.0
2021-09-10 15:15:00,64.13,64.2,63.98,64.06,181610.0,62.2748,62.3428,62.1291,62.2068,181610.0
2021-09-10 15:20:00,64.08,64.08,63.92,63.92,63350.0,62.2262,62.2262,62.0709,62.0709,63350.0
2021-09-10 15:25:00,63.92,64.02,63.89,63.93,93938.0,62.0709,62.168,62.0417,62.0806,93938.0
2021-09-10 15:30:00,63.94,63.99,63.85,63.86,127450.0,62.0903,62.1389,62.0029,62.0126,127450.0
2021-09-10 15:35:00,63.87,63.9,63.66,63.67,241380.0,62.0223,62.0515,61.8184,61.8281,241380.0
2021-09-10 15:40:00,63.66,63.7,63.56,63.67,160858.0,61.8184,61.8572,61.7213,61.8281,160858.0
2021-09-10 15:45:00,63.67,63.68,63.5,63.5,190756.0,61.8281,61.8378,61.663,61.663,190756.0
2021-09-10 15:50:00,63.5,63.54,63.34,63.34,377076.0,61.663,61.7019,61.5077,61.5077,377076.0
2021-09-10 15:55:00,63.35,63.4,63.26,63.34,403292.0,61.5174,61.5659,61.43,61.5077,403292.0
2021-09-13 09:30:00,64.67,64.79,64.48,64.49,520544.0,62.7992,62.9157,62.6147,62.6244,520544.0
2021-09-13 09:35:00,64.49,64.6,64.23,64.25,396000.0,62.6244,62.7312,62.3719,62.3913,396000.0
2021-09-13 09:40:00,64.24,64.32,63.94,64.04,398146.0,62.3816,62.4593,62.0903,62.1874,398146.0
2021-09-13 09:45:00,64.04,64.08,63.88,63.99,250238.0,62.1874,62.2262,62.032,62.1389,250238.0
2021-09-13 09:50:00,63.98,64.39,63.98,64.23,334168.0,62.1291,62.5273,62.1291,62.3719,334168.0
2021-09-13 09:55:00,64.24,64.26,64.05,64.06,248392.0,62.3816,62.401,62.1971,62.2068,248392.0
2021-09-13 10:00:00,64.06,64.16,63.63,63.66,521178.0,62.2068,62.3039,61.7893,61.8184,521178.0
2021-09-13 10:05:00,63.66,63.67,63.46,63.55,261326.0,61.8184,61.8281,61.6242,61.7116,261326.0
2021-09-13 10:10:00,63.57,63.58,63.39,63.47,275884.0,61.731,61.7407,61.5562,61.6339,275884.0
2021-09-13 10:15:00,63.47,63.56,63.31,63.46,280526.0,61.6339,61.7213,61.4785,61.6242,280526.0
2021-09-13 10:20:00,63.47,63.66,63.35,63.41,232678.0,61.6339,61.8184,61.5174,61.5756,232678.0
2021-09-13 10:25:00,63.4,63.57,63.35,63.55,237878.0,61.5659,61.731,61.5174,61.7116,237878.0
2021-09-13 10:30:00,63.53,63.68,63.34,63.48,252390.0,61.6922,61.8378,61.5077,61.6436,252390.0
2021-09-13 10:35:00,63.45,63.78,63.38,63.71,260382.0,61.6145,61.9349,61.5465,61.867,260382.0
2021-09-13 10:40:00,63.71,63.81,63.56,63.6,149360.0,61.867,61.9641,61.7213,61.7601,149360.0
2021-09-13 10:45:00,63.62,64.01,63.61,63.86,321328.0,61.7796,62.1583,61.7698,62.0126,321328.0
2021-09-13 10:50:00,63.87,63.95,63.82,63.84,109476.0,62.0223,62.1,61.9738,61.9932,109476.0
2021-09-13 10:55:00,63.84,63.94,63.81,63.84,110996.0,61.9932,62.0903,61.9641,61.9932,110996.0
2021-09-13 11:00:00,63.85,63.9,63.73,63.75,153904.0,62.0029,62.0515,61.8864,61.9058,153904.0
2021-09-13 11:05:00,63.77,63.91,63.71,63.74,100246.0,61.9252,62.0612,61.867,61.8961,100246.0
2021-09-13 11:10:00,63.71,63.71,63.21,63.24,303624.0,61.867,61.867,61.3814,61.4105,303624.0
2021-09-13 11:15:00,63.27,63.29,63.07,63.23,233600.0,61.4397,61.4591,61.2455,61.4008,233600.0
2021-09-13 11:20:00,63.24,63.45,63.18,63.44,137148.0,61.4105,61.6145,61.3523,61.6048,137148.0
2021-09-13 11:25:00,63.43,63.52,63.34,63.46,76884.0,61.5951,61.6824,61.5077,61.6242,76884.0
2021-09-13 11:30:00,63.48,63.63,63.47,63.6,125250.0,61.6436,61.7893,61.6339,61.7601,125250.0
2021-09-13 11:35:00,63.61,63.65,63.38,63.59,210326.0,61.7698,61.8087,61.5465,61.7504,210326.0
2021-09-13 11:40:00,63.58,63.61,63.39,63.41,72544.0,61.7407,61.7698,61.5562,61.5756,72544.0
2021-09-13 11:45:00,63.41,63.66,63.35,63.37,189290.0,61.5756,61.8184,61.5174,61.5368,189290.0
2021-09-13 11:50:00,63.37,63.43,63.27,63.35,91906.0,61.5368,61.5951,61.4397,61.5174,91906.0
2021-09-13 11:55:00,63.36,63.46,63.24,63.29,157264.0,61.5271,61.6242,61.4105,61.4591,157264.0
2021-09-13 12:00:00,63.27,63.32,63.16,63.19,123790.0,61.4397,61.4882,61.3329,61.362,123790.0
2021-09-13 12:05:00,63.23,63.33,63.19,63.22,94862.0,61.4008,61.4979,61.362,61.3911,94862.0
2021-09-13 12:10:00,63.21,63.56,63.21,63.49,229856.0,61.3814,61.7213,61.3814,61.6533,229856.0
2021-09-13 12:15:00,63.48,63.52,63.34,63.41,59576.0,61.6436,61.6824,61.5077,61.5756,59576.0
2021-09-13 12:20:00,63.41,63.62,63.37,63.59,144086.0,61.5756,61.7796,61.5368,61.7504,144086.0
2021-09-13 12:25:00,63.57,63.59,63.46,63.48,52946.0,61.731,61.7504,61.6242,61.6436,52946.0
2021-09-13 12:30:00,63.47,63.57,63.44,63.49,114432.0,61.6339,61.731,61.6048,61.6533,114432.0
2021-09-13 12:35:00,63.51,63.58,63.46,63.47,143006.0,61.6727,61.7407,61.6242,61.6339,143006.0
2021-09-13 12:40:00,63.47,63.47,63.27,63.33,133402.0,61.6339,61.6339,61.4397,61.4979,133402.0
2021-09-13 12:45:00,63.32,63.43,63.27,63.38,74986.0,61.4882,61.5951,61.4397,61.5465,74986.0
2021-09-13 12:50:00,63.4,63.49,63.39,63.44,86180.0,61.5659,61.6533,61.5562,61.6048,86180.0
2021-09-13 12:55:00,63.45,63.6,63.44,63.57,130358.0,61.6145,61.7601,61.6048,61.731,130358.0
2021-09-13 13:00:00,63.57,63.65,63.49,63.49,68690.0,61.731,61.8087,61.6533,61.6533,68690.0
2021-09-13 13:05:00,63.5,63.69,63.49,63.59,70544.0,61.663,61.8475,61.6533,61.7504,70544.0
2021-09-13 13:10:00,63.59,63.6,63.48,63.48,48590.0,61.7504,61.7601,61.6436,61.6436,48590.0
2021-09-13 13:15:00,63.48,63.5,63.36,63.42,91598.0,61.6436,61.663,61.5271,61.5853,91598.0
2021-09-13 13:20:00,63.41,63.46,63.35,63.4,49808.0,61.5756,61.6242,61.5174,61.5659,49808.0
2021-09-13 13:25:00,63.4,63.4,63.18,63.24,121832.0,61.5659,61.5659,61.3523,61.4105,121832.0
2021-09-13 13:30:00,63.24,63.28,63.13,63.15,127968.0,61.4105,61.4494,61.3037,61.3232,127968.0
2021-09-13 13:35:00,63.15,63.23,63.14,63.15,54758.0,61.3232,61.4008,61.3134,61.3232,54758.0
2021-09-13 13:40:00,63.13,63.21,63.07,63.08,115472.0,61.3037,61.3814,61.2455,61.2552,115472.0
2021-09-13 13:45:00,63.08,63.18,63.05,63.15,88470.0,61.2552,61.3523,61.226,61.3232,88470.0
2021-09-13 13:50:00,63.13,63.15,62.99,63.04,183592.0,61.3037,61.3232,61.1678,61.2163,183592.0
2021-09-13 13:55:00,63.04,63.09,62.99,63.08,79314.0,61.2163,61.2649,61.1678,61.2552,79314.0
2021-09-13 14:00:00,63.09,63.24,63.07,63.18,108208.0,61.2649,61.4105,61.2455,61.3523,108208.0
2021-09-13 14:05:00,63.17,63.2,63.12,63.12,44048.0,61.3426,61.3717,61.294,61.294,44048.0
2021-09-13 14:10:00,63.1,63.1,62.88,62.9,142598.0,61.2746,61.2746,61.061,61.0804,142598.0
2021-09-13 14:15:00,62.91,63.0,62.8,62.99,435710.0,61.0901,61.1775,60.9833,61.1678,435710.0
2021-09-13 14:20:00,62.99,63.0,62.86,62.89,76756.0,61.1678,61.1775,61.0415,61.0707,76756.0
2021-09-13 14:25:00,62.88,62.97,62.83,62.88,78568.0,61.061,61.1484,61.0124,61.061,78568.0
2021-09-13 14:30:00,62.89,62.94,62.8,62.84,79388.0,61.0707,61.1192,60.9833,61.0221,79388.0
2021-09-13 14:35:00,62.84,62.85,62.74,62.77,183304.0,61.0221,61.0318,60.925,60.9541,183304.0
2021-09-13 14:40:00,62.78,63.01,62.77,62.99,139150.0,60.9639,61.1872,60.9541,61.1678,139150.0
2021-09-13 14:45:00,62.99,63.13,62.89,63.09,187954.0,61.1678,61.3037,61.0707,61.2649,187954.0
2021-09-13 14:50:00,63.1,63.1,62.96,62.96,61302.0,61.2746,61.2746,61.1386,61.1386,61302.0
2021-09-13 14:55:00,62.95,63.09,62.93,63.05,53224.0,61.1289,61.2649,61.1095,61.226,53224.0
2021-09-13 15:00:00,63.04,63.04,62.74,62.77,153328.0,61.2163,61.2163,60.925,60.9541,153328.0
2021-09-13 15:05:00,62.76,63.1,62.74,63.03,188588.0,60.9444,61.2746,60.925,61.2066,188588.0
2021-09-13 15:10:00,63.03,63.28,63.03,63.2,218750.0,61.2066,61.4494,61.2066,61.3717,218750.0
2021-09-13 15:15:00,63.19,63.35,63.12,63.27,202540.0,61.362,61.5174,61.294,61.4397,202540.0
2021-09-13 15:20:00,63.28,63.42,63.18,63.37,120572.0,61.4494,61.5853,61.3523,61.5368,120572.0
2021-09-13 15:25:00,63.38,63.56,63.3,63.55,224530.0,61.5465,61.7213,61.4688,61.7116,224530.0
2021-09-13 15:30:00,63.54,63.63,63.45,63.58,135662.0,61.7019,61.7893,61.6145,61.7407,135662.0
2021-09-13 15:35:00,63.58,63.58,63.48,63.52,110384.0,61.7407,61.7407,61.6436,61.6824,110384.0
2021-09-13 15:40:00,63.52,63.52,63.35,63.37,102218.0,61.6824,61.6824,61.5174,61.5368,102218.0
2021-09-13 15:45:00,63.38,63.48,63.3,63.38,148878.0,61.5465,61.6436,61.4688,61.5465,148878.0
2021-09-13 15:50:00,63.41,63.67,63.37,63.62,254662.0,61.5756,61.8281,61.5368,61.7796,254662.0
2021-09-13 15:55:00,63.62,63.79,63.59,63.77,367050.0,61.7796,61.9446,61.7504,61.9252,367050.0
2021-09-14 09:30:00,64.42,64.52,64.22,64.26,490216.0,62.5564,62.6535,62.3622,62.401,490216.0
2021-09-14 09:35:00,64.27,64.44,64.18,64.19,254856.0,62.4108,62.5758,62.3234,62.3331,254856.0
2021-09-14 09:40:00,64.17,64.29,64.08,64.21,268058.0,62.3136,62.4302,62.2262,62.3525,268058.0
2021-09-14 09:45:00,64.2,64.21,64.02,64.02,165174.0,62.3428,62.3525,62.168,62.168,165174.0
2021-09-14 09:50:00,64.0,64.08,63.71,63.75,221926.0,62.1486,62.2262,61.867,61.9058,221926.0
2021-09-14 09:55:00,63.76,63.79,63.54,63.57,281800.0,61.9155,61.9446,61.7019,61.731,281800.0
2021-09-14 10:00:00,63.57,63.57,63.2,63.41,329156.0,61.731,61.731,61.3717,61.5756,329156.0
2021-09-14 10:05:00,63.4,63.59,63.38,63.54,205260.0,61.5659,61.7504,61.5465,61.7019,205260.0
2021-09-14 10:10:00,63.54,63.54,63.31,63.32,165060.0,61.7019,61.7019,61.4785,61.4882,165060.0
2021-09-14 10:15:00,63.31,63.49,63.26,63.44,102220.0,61.4785,61.6533,61.43,61.6048,102220.0
2021-09-14 10:20:00,63.47,63.53,63.27,63.27,140564.0,61.6339,61.6922,61.4397,61.4397,140564.0
2021-09-14 10:25:00,63.28,63.46,63.16,63.46,174548.0,61.4494,61.6242,61.3329,61.6242,174548.0
2021-09-14 10:30:00,63.46,63.49,63.3,63.36,151636.0,61.6242,61.6533,61.4688,61.5271,151636.0
2021-09-14 10:35:00,63.36,63.44,63.03,63.04,259766.0,61.5271,61.6048,61.2066,61.2163,259766.0
2021-09-14 10:40:00,63.03,63.17,62.99,63.09,166068.0,61.2066,61.3426,61.1678,61.2649,166068.0
2021-09-14 10:45:00,63.08,63.2,63.04,63.08,189794.0,61.2552,61.3717,61.2163,61.2552,189794.0
2021-09-14 10:50:00,63.09,63.17,62.97,63.12,211190.0,61.2649,61.3426,61.1484,61.294,211190.0
2021-09-14 10:55:00,63.11,63.13,62.94,63.09,113282.0,61.2843,61.3037,61.1192,61.2649,113282.0
2021-09-14 11:00:00,63.09,63.24,63.08,63.17,101870.0,61.2649,61.4105,61.2552,61.3426,101870.0
2021-09-14 11:05:00,63.15,63.32,63.14,63.29,154332.0,61.3232,61.4882,61.3134,61.4591,154332.0
2021-09-14 11:10:00,63.29,63.42,63.24,63.35,114066.0,61.4591,61.5853,61.4105,61.5174,114066.0
2021-09-14 11:15:00,63.35,63.38,63.22,63.23,66390.0,61.5174,61.5465,61.3911,61.4008,66390.0
2021-09-14 11:20:00,63.24,63.39,63.24,63.38,76726.0,61.4105,61.5562,61.4105,61.5465,76726.0
2021-09-14 11:25:00,63.35,63.42,63.32,63.39,84512.0,61.5174,61.5853,61.4882,61.5562,84512.0
2021-09-14 11:30:00,63.4,63.47,63.33,63.38,363756.0,61.5659,61.6339,61.4979,61.5465,363756.0
2021-09-14 11:35:00,63.38,63.48,63.32,63.46,158914.0,61.5465,61.6436,61.4882,61.6242,158914.0
2021-09-14 11:40:00,63.46,63.52,63.44,63.51,86260.0,61.6242,61.6824,61.6048,61.6727,86260.0
2021-09-14 11:45:00,63.51,63.52,63.38,63.49,77060.0,61.6727,61.6824,61.5465,61.6533,77060.0
2021-09-14 11:50:00,63.49,63.5,63.32,63.32,65620.0,61.6533,61.663,61.4882,61.4882,65620.0
2021-09-14 11:55:00,63.32,63.54,63.32,63.54,76076.0,61.4882,61.7019,61.4882,61.7019,76076.0
2021-09-14 12:00:00,63.54,63.65,63.5,63.63,141944.0,61.7019,61.8087,61.663,61.7893,141944.0
2021-09-14 12:05:00,63.64,63.64,63.58,63.62,23926.0,61.799,61.799,61.7407,61.7796,23926.0
2021-09-14 12:10:00,63.6,63.6,63.52,63.59,48846.0,61.7601,61.7601,61.6824,61.7504,48846.0
2021-09-14 12:15:00,63.59,63.6,63.49,63.49,44472.0,61.7504,61.7601,61.6533,61.6533,44472.0
2021-09-14 12:20:00,63.49,63.52,63.45,63.46,40856.0,61.6533,61.6824,61.6145,61.6242,40856.0
2021-09-14 12:25:00,63.46,63.51,63.45,63.48,47052.0,61.6242,61.6727,61.6145,61.6436,47052.0
2021-09-14 12:30:00,63.47,63.47,63.36,63.42,78104.0,61.6339,61.6339,61.5271,61.5853,78104.0
2021-09-14 12:35:00,63.42,63.46,63.33,63.33,51484.0,61.5853,61.6242,61.4979,61.4979,51484.0
2021-09-14 12:40:00,63.33,63.33,63.13,63.16,92926.0,61.4979,61.4979,61.3037,61.3329,92926.0
2021-09-14 12:45:00,63.18,63.22,63.12,63.15,88372.0,61.3523,61.3911,61.294,61.3232,88372.0
2021-09-14 12:50:00,63.14,63.16,63.1,63.13,75756.0,61.3134,61.3329,61.2746,61.3037,75756.0
2021-09-14 12:55:00,63.13,63.14,63.0,63.06,137550.0,61.3037,61.3134,61.1775,61.2358,137550.0
2021-09-14 13:00:00,63.04,63.17,62.99,63.0,117474.0,61.2163,61.3426,61.1678,61.1775,117474.0
2021-09-14 13:05:00,62.99,63.02,62.74,62.76,235100.0,61.1678,61.1969,60.925,60.9444,235100.0
2021-09-14 13:10:00,62.77,62.87,62.7,62.8,104690.0,60.9541,61.0513,60.8862,60.9833,104690.0
2021-09-14 13:15:00,62.79,62.97,62.77,62.96,64858.0,60.9736,61.1484,60.9541,61.1386,64858.0
2021-09-14 13:20:00,62.97,63.07,62.97,63.0,152430.0,61.1484,61.2455,61.1484,61.1775,152430.0
2021-09-14 13:25:00,63.0,63.07,62.99,63.06,69968.0,61.1775,61.2455,61.1678,61.2358,69968.0
2021-09-14 13:30:00,63.06,63.06,62.87,62.92,164272.0,61.2358,61.2358,61.0513,61.0998,164272.0
2021-09-14 13:35:00,62.9,63.07,62.86,63.05,63448.0,61.0804,61.2455,61.0415,61.226,63448.0
2021-09-14 13:40:00,63.06,63.15,63.01,63.14,57000.0,61.2358,61.3232,61.1872,61.3134,57000.0
2021-09-14 13:45:00,63.15,63.17,63.08,63.09,23364.0,61.3232,61.3426,61.2552,61.2649,23364.0
2021-09-14 13:50:00,63.1,63.19,63.07,63.15,57734.0,61.2746,61.362,61.2455,61.3232,57734.0
2021-09-14 13:55:00,63.16,63.19,63.09,63.11,60404.0,61.3329,61.362,61.2649,61.2843,60404.0
2021-09-14 14:00:00,63.12,63.12,63.02,63.04,77798.0,61.294,61.294,61.1969,61.2163,77798.0
2021-09-14 14:05:00,63.06,63.15,62.95,62.97,66426.0,61.2358,61.3232,61.1289,61.1484,66426.0
2021-09-14 14:10:00,62.97,62.99,62.9,62.92,63334.0,61.1484,61.1678,61.0804,61.0998,63334.0
2021-09-14 14:15:00,62.91,62.91,62.75,62.75,246664.0,61.0901,61.0901,60.9347,60.9347,246664.0
2021-09-14 14:20:00,62.75,62.77,62.6,62.73,213758.0,60.9347,60.9541,60.7891,60.9153,213758.0
2021-09-14 14:25:00,62.72,62.72,62.6,62.68,113872.0,60.9056,60.9056,60.7891,60.8667,113872.0
2021-09-14 14:30:00,62.66,62.67,62.51,62.52,168690.0,60.8473,60.857,60.7017,60.7114,168690.0
2021-09-14 14:35:00,62.52,62.59,62.43,62.53,291288.0,60.7114,60.7794,60.624,60.7211,291288.0
2021-09-14 14:40:00,62.54,62.65,62.52,62.63,187652.0,60.7308,60.8376,60.7114,60.8182,187652.0
2021-09-14 14:45:00,62.62,62.62,62.41,62.44,122644.0,60.8085,60.8085,60.6046,60.6337,122644.0
2021-09-14 14:50:00,62.44,62.56,62.34,62.56,171470.0,60.6337,60.7502,60.5366,60.7502,171470.0
2021-09-14 14:55:00,62.56,62.74,62.53,62.72,130934.0,60.7502,60.925,60.7211,60.9056,130934.0
2021-09-14 15:00:00,62.7,62.72,62.61,62.67,206324.0,60.8862,60.9056,60.7988,60.857,206324.0
2021-09-14 15:05:00,62.66,62.8,62.63,62.65,174402.0,60.8473,60.9833,60.8182,60.8376,174402.0
2021-09-14 15:10:00,62.65,62.72,62.57,62.58,104754.0,60.8376,60.9056,60.7599,60.7696,104754.0
2021-09-14 15:15:00,62.58,62.61,62.43,62.48,267936.0,60.7696,60.7988,60.624,60.6725,267936.0
2021-09-14 15:20:00,62.48,62.68,62.43,62.5,186570.0,60.6725,60.8667,60.624,60.692,186570.0
2021-09-14 15:25:00,62.49,62.57,62.41,62.44,162144.0,60.6822,60.7599,60.6046,60.6337,162144.0
2021-09-14 15:30:00,62.43,62.52,62.37,62.49,172322.0,60.624,60.7114,60.5657,60.6822,172322.0
2021-09-14 15:35:00,62.48,62.51,62.37,62.5,102890.0,60.6725,60.7017,60.5657,60.692,102890.0
2021-09-14 15:40:00,62.5,62.6,62.42,62.54,180582.0,60.692,60.7891,60.6143,60.7308,180582.0
2021-09-14 15:45:00,62.55,62.7,62.37,62.42,261272.0,60.7405,60.8862,60.5657,60.6143,261272.0
2021-09-14 15:50:00,62.43,62.78,62.35,62.67,364394.0,60.624,60.9639,60.5463,60.857,364394.0
2021-09-14 15:55:00,62.67,62.76,62.58,62.74,437996.0,60.857,60.9444,60.7696,60.925,437996.0
2021-09-15 09:30:00,62.93,63.1,62.64,62.74,482084.0,61.1095,61.2746,60.8279,60.925,482084.0
2021-09-15 09:35:00,62.74,62.76,62.48,62.5,336988.0,60.925,60.9444,60.6725,60.692,336988.0
2021-09-15 09:40:00,62.5,62.65,62.43,62.65,269494.0,60.692,60.8376,60.624,60.8376,269494.0
2021-09-15 09:45:00,62.66,63.24,62.66,63.24,420154.0,60.8473,61.4105,60.8473,61.4105,420154.0
2021-09-15 09:50:00,63.24,63.27,62.93,63.04,283198.0,61.4105,61.4397,61.1095,61.2163,283198.0
2021-09-15 09:55:00,63.04,63.21,63.02,63.12,195234.0,61.2163,61.3814,61.1969,61.294,195234.0
2021-09-15 10:00:00,63.12,63.32,63.04,63.26,205860.0,61.294,61.4882,61.2163,61.43,205860.0
2021-09-15 10:05:00,63.25,63.27,63.02,63.04,178518.0,61.4203,61.4397,61.1969,61.2163,178518.0
2021-09-15 10:10:00,63.03,63.1,62.71,62.83,254630.0,61.2066,61.2746,60.8959,61.0124,254630.0
2021-09-15 10:15:00,62.82,63.0,62.63,62.99,183446.0,61.0027,61.1775,60.8182,61.1678,183446.0
2021-09-15 10:20:00,62.99,63.05,62.84,62.91,177664.0,61.1678,61.226,61.0221,61.0901,177664.0
2021-09-15 10:25:00,62.91,63.01,62.85,62.85,175600.0,61.0901,61.1872,61.0318,61.0318,175600.0
2021-09-15 10:30:00,62.85,63.12,62.82,63.07,181350.0,61.0318,61.294,61.0027,61.2455,181350.0
2021-09-15 10:35:00,63.06,63.19,63.05,63.07,154192.0,61.2358,61.362,61.226,61.2455,154192.0
2021-09-15 10:40:00,63.08,63.1,62.76,62.85,167566.0,61.2552,61.2746,60.9444,61.0318,167566.0
2021-09-15 10:45:00,62.87,63.03,62.83,63.02,93138.0,61.0513,61.2066,61.0124,61.1969,93138.0
2021-09-15 10:50:00,63.01,63.09,62.88,62.88,120670.0,61.1872,61.2649,61.061,61.061,120670.0
2021-09-15 10:55:00,62.88,63.13,62.87,63.1,134038.0,61.061,61.3037,61.0513,61.2746,134038.0
2021-09-15 11:00:00,63.1,63.18,62.99,63.16,118254.0,61.2746,61.3523,61.1678,61.3329,118254.0
2021-09-15 11:05:00,63.17,63.26,63.13,63.16,195470.0,61.3426,61.43,61.3037,61.3329,195470.0
2021-09-15 11:10:00,63.15,63.19,63.1,63.1,83522.0,61.3232,61.362,61.2746,61.2746,83522.0
2021-09-15 11:15:00,63.1,63.19,63.1,63.13,53966.0,61.2746,61.362,61.2746,61.3037,53966.0
2021-09-15 11:20:00,63.13,63.29,63.13,63.27,101624.0,61.3037,61.4591,61.3037,61.4397,101624.0
2021-09-15 11:25:00,63.24,63.34,63.22,63.22,115134.0,61.4105,61.5077,61.3911,61.3911,115134.0
2021-09-15 11:30:00,63.22,63.23,63.05,63.13,182050.0,61.3911,61.4008,61.226,61.3037,182050.0
2021-09-15 11:35:00,63.13,63.22,63.09,63.2,114962.0,61.3037,61.3911,61.2649,61.3717,114962.0
2021-09-15 11:40:00,63.2,63.23,63.15,63.19,80576.0,61.3717,61.4008,61.3232,61.362,80576.0
2021-09-15 11:45:00,63.17,63.17,63.02,63.07,76476.0,61.3426,61.3426,61.1969,61.2455,76476.0
2021-09-15 11:50:00,63.07,63.12,63.05,63.09,26760.0,61.2455,61.294,61.226,61.2649,26760.0
2021-09-15 11:55:00,63.09,63.27,63.08,63.26,62188.0,61.2649,61.4397,61.2552,61.43,62188.0
2021-09-15 12:00:00,63.24,63.25,63.12,63.18,49816.0,61.4105,61.4203,61.294,61.3523,49816.0
2021-09-15 12:05:00,63.18,63.24,63.1,63.2,49552.0,61.3523,61.4105,61.2746,61.3717,49552.0
2021-09-15 12:10:00,63.22,63.27,63.19,63.2,61642.0,61.3911,61.4397,61.362,61.3717,61642.0
2021-09-15 12:15:00,63.21,63.32,63.21,63.31,293006.0,61.3814,61.4882,61.3814,61.4785,293006.0
2021-09-15 12:20:00,63.29,63.43,63.27,63.42,125822.0,61.4591,61.5951,61.4397,61.5853,125822.0
2021-09-15 12:25:00,63.43,63.59,63.43,63.49,219170.0,61.5951,61.7504,61.5951,61.6533,219170.0
2021-09-15 12:30:00,63.52,63.61,63.51,63.6,98920.0,61.6824,61.7698,61.6727,61.7601,98920.0
2021-09-15 12:35:00,63.6,63.69,63.6,63.68,111462.0,61.7601,61.8475,61.7601,61.8378,111462.0
2021-09-15 12:40:00,63.69,63.99,63.69,63.93,292328.0,61.8475,62.1389,61.8475,62.0806,292328.0
2021-09-15 12:45:00,63.93,63.94,63.81,63.85,170612.0,62.0806,62.0903,61.9641,62.0029,170612.0
2021-09-15 12:50:00,63.85,63.88,63.81,63.84,61086.0,62.0029,62.032,61.9641,61.9932,61086.0
2021-09-15 12:55:00,63.85,63.96,63.85,63.91,100402.0,62.0029,62.1097,62.0029,62.0612,100402.0
2021-09-15 13:00:00,63.92,64.05,63.92,64.05,75032.0,62.0709,62.1971,62.0709,62.1971,75032.0
2021-09-15 13:05:00,64.05,64.1,63.92,63.92,98510.0,62.1971,62.2457,62.0709,62.0709,98510.0
2021-09-15 13:10:00,63.93,64.06,63.92,64.04,67398.0,62.0806,62.2068,62.0709,62.1874,67398.0
2021-09-15 13:15:00,64.06,64.08,64.03,64.06,47984.0,62.2068,62.2262,62.1777,62.2068,47984.0
2021-09-15 13:20:00,64.08,64.13,64.07,64.11,52296.0,62.2262,62.2748,62.2165,62.2554,52296.0
2021-09-15 13:25:00,64.11,64.17,64.09,64.12,105838.0,62.2554,62.3136,62.236,62.2651,105838.0
2021-09-15 13:30:00,64.13,64.25,64.13,64.25,110966.0,62.2748,62.3913,62.2748,62.3913,110966.0
2021-09-15 13:35:00,64.25,64.25,64.14,64.15,65920.0,62.3913,62.3913,62.2845,62.2942,65920.0
2021-09-15 13:40:00,64.14,64.23,64.12,64.22,57364.0,62.2845,62.3719,62.2651,62.3622,57364.0
2021-09-15 13:45:00,64.22,64.34,64.2,64.27,96238.0,62.3622,62.4787,62.3428,62.4108,96238.0
2021-09-15 13:50:00,64.27,64.32,64.25,64.26,85524.0,62.4108,62.4593,62.3913,62.401,85524.0
2021-09-15 13:55:00,64.28,64.28,64.12,64.12,68164.0,62.4205,62.4205,62.2651,62.2651,68164.0
2021-09-15 14:00:00,64.12,64.17,64.04,64.08,116292.0,62.2651,62.3136,62.1874,62.2262,116292.0
2021-09-15 14:05:00,64.11,64.22,64.09,64.22,64322.0,62.2554,62.3622,62.236,62.3622,64322.0
2021-09-15 14:10:00,64.21,64.22,64.1,64.1,43408.0,62.3525,62.3622,62.2457,62.2457,43408.0
2021-09-15 14:15:00,64.11,64.19,64.03,64.04,65640.0,62.2554,62.3331,62.1777,62.1874,65640.0
2021-09-15 14:20:00,64.05,64.1,64.01,64.05,199792.0,62.1971,62.2457,62.1583,62.1971,199792.0
2021-09-15 14:25:00,64.06,64.16,64.06,64.11,83944.0,62.2068,62.3039,62.2068,62.2554,83944.0
2021-09-15 14:30:00,64.1,64.16,64.08,64.14,37192.0,62.2457,62.3039,62.2262,62.2845,37192.0
2021-09-15 14:35:00,64.16,64.24,64.16,64.16,92138.0,62.3039,62.3816,62.3039,62.3039,92138.0
2021-09-15 14:40:00,64.16,64.22,64.08,64.1,92226.0,62.3039,62.3622,62.2262,62.2457,92226.0
2021-09-15 14:45:00,64.1,64.2,64.1,64.18,66778.0,62.2457,62.3428,62.2457,62.3234,66778.0
2021-09-15 14:50:00,64.19,64.2,64.06,64.11,119994.0,62.3331,62.3428,62.2068,62.2554,119994.0
2021-09-15 14:55:00,64.13,64.13,64.05,64.07,28112.0,62.2748,62.2748,62.1971,62.2165,28112.0
2021-09-15 15:00:00,64.08,64.18,64.04,64.17,40752.0,62.2262,62.3234,62.1874,62.3136,40752.0
2021-09-15 15:05:00,64.19,64.21,64.14,64.21,34160.0,62.3331,62.3525,62.2845,62.3525,34160.0
2021-09-15 15:10:00,64.22,64.33,64.19,64.33,83606.0,62.3622,62.469,62.3331,62.469,83606.0
2021-09-15 15:15:00,64.33,64.44,64.3,64.44,115020.0,62.469,62.5758,62.4399,62.5758,115020.0
2021-09-15 15:20:00,64.42,64.42,64.27,64.33,104336.0,62.5564,62.5564,62.4108,62.469,104336.0
2021-09-15 15:25:00,64.36,64.39,64.3,64.34,87358.0,62.4981,62.5273,62.4399,62.4787,87358.0
2021-09-15 15:30:00,64.35,64.44,64.3,64.39,232558.0,62.4884,62.5758,62.4399,62.5273,232558.0
2021-09-15 15:35:00,64.39,64.54,64.38,64.52,173878.0,62.5273,62.6729,62.5176,62.6535,173878.0
2021-09-15 15:40:00,64.52,64.53,64.44,64.52,136628.0,62.6535,62.6632,62.5758,62.6535,136628.0
2021-09-15 15:45:00,64.52,64.54,64.42,64.43,66752.0,62.6535,62.6729,62.5564,62.5661,66752.0
2021-09-15 15:50:00,64.43,64.47,64.29,64.32,167838.0,62.5661,62.605,62.4302,62.4593,167838.0
2021-09-15 15:55:00,64.32,64.33,64.22,64.32,395390.0,62.4593,62.469,62.3622,62.4593,395390.0
2021-09-16 09:30:00,64.07,64.48,63.93,64.32,517554.0,62.2165,62.6147,62.0806,62.4593,517554.0
2021-09-16 09:35:00,64.32,64.37,64.11,64.19,277972.0,62.4593,62.5079,62.2554,62.3331,277972.0
2021-09-16 09:40:00,64.17,64.19,63.87,63.97,267258.0,62.3136,62.3331,62.0223,62.1194,267258.0
2021-09-16 09:45:00,63.98,64.05,63.66,63.76,701378.0,62.1291,62.1971,61.8184,61.9155,701378.0
2021-09-16 09:50:00,63.76,63.9,63.45,63.48,351070.0,61.9155,62.0515,61.6145,61.6436,351070.0
2021-09-16 09:55:00,63.49,63.67,63.42,63.56,179444.0,61.6533,61.8281,61.5853,61.7213,179444.0
2021-09-16 10:00:00,63.55,63.55,63.12,63.19,367012.0,61.7116,61.7116,61.294,61.362,367012.0
2021-09-16 10:05:00,63.19,63.49,63.19,63.45,261790.0,61.362,61.6533,61.362,61.6145,261790.0
2021-09-16 10:10:00,63.45,63.45,63.07,63.09,222304.0,61.6145,61.6145,61.2455,61.2649,222304.0
2021-09-16 10:15:00,63.07,63.15,62.93,63.01,249006.0,61.2455,61.3232,61.1095,61.1872,249006.0
2021-09-16 10:20:00,62.99,63.17,62.88,63.04,171070.0,61.1678,61.3426,61.061,61.2163,171070.0
2021-09-16 10:25:00,63.04,63.23,62.97,63.18,165420.0,61.2163,61.4008,61.1484,61.3523,165420.0
2021-09-16 10:30:00,63.18,63.31,63.03,63.31,136730.0,61.3523,61.4785,61.2066,61.4785,136730.0
2021-09-16 10:35:00,63.3,63.36,63.17,63.34,206240.0,61.4688,61.5271,61.3426,61.5077,206240.0
2021-09-16 10:40:00,63.34,63.34,63.06,63.13,155804.0,61.5077,61.5077,61.2358,61.3037,155804.0
2021-09-16 10:45:00,63.12,63.18,63.05,63.09,96790.0,61.294,61.3523,61.226,61.2649,96790.0
2021-09-16 10:50:00,63.08,63.08,62.76,62.77,207722.0,61.2552,61.2552,60.9444,60.9541,207722.0
2021-09-16 10:55:00,62.75,62.89,62.65,62.88,242324.0,60.9347,61.0707,60.8376,61.061,242324.0
2021-09-16 11:00:00,62.88,63.02,62.84,62.88,114936.0,61.061,61.1969,61.0221,61.061,114936.0
2021-09-16 11:05:00,62.88,63.06,62.79,63.05,154402.0,61.061,61.2358,60.9736,61.226,154402.0
2021-09-16 11:10:00,63.02,63.13,62.97,63.1,106532.0,61.1969,61.3037,61.1484,61.2746,106532.0
2021-09-16 11:15:00,63.1,63.1,62.79,62.87,136282.0,61.2746,61.2746,60.9736,61.0513,136282.0
2021-09-16 11:20:00,62.84,63.02,62.81,62.98,93264.0,61.0221,61.1969,60.993,61.1581,93264.0
2021-09-16 11:25:00,62.98,63.1,62.95,63.03,170296.0,61.1581,61.2746,61.1289,61.2066,170296.0
2021-09-16 11:30:00,63.04,63.1,63.01,63.02,74426.0,61.2163,61.2746,61.1872,61.1969,74426.0
2021-09-16 11:35:00,63.01,63.13,62.9,63.12,107004.0,61.1872,61.3037,61.0804,61.294,107004.0
2021-09-16 11:40:00,63.12,63.2,63.05,63.05,189400.0,61.294,61.3717,61.226,61.226,189400.0
2021-09-16 11:45:00,63.05,63.08,62.94,63.03,61346.0,61.226,61.2552,61.1192,61.2066,61346.0
2021-09-16 11:50:00,63.02,63.13,63.01,63.07,29716.0,61.1969,61.3037,61.1872,61.2455,29716.0
2021-09-16 11:55:00,63.06,63.2,62.99,63.2,69870.0,61.2358,61.3717,61.1678,61.3717,69870.0
2021-09-16 12:00:00,63.2,63.23,63.08,63.08,127696.0,61.3717,61.4008,61.2552,61.2552,127696.0
2021-09-16 12:05:00,63.09,63.25,63.09,63.25,83780.0,61.2649,61.4203,61.2649,61.4203,83780.0
2021-09-16 12:10:00,63.25,63.28,63.18,63.27,247946.0,61.4203,61.4494,61.3523,61.4397,247946.0
2021-09-16 12:15:00,63.27,63.44,63.27,63.43,105476.0,61.4397,61.6048,61.4397,61.5951,105476.0
2021-09-16 12:20:00,63.45,63.46,63.35,63.39,85356.0,61.6145,61.6242,61.5174,61.5562,85356.0
2021-09-16 12:25:00,63.4,63.41,63.32,63.35,61208.0,61.5659,61.5756,61.4882,61.5174,61208.0
2021-09-16 12:30:00,63.36,63.45,63.35,63.44,62384.0,61.5271,61.6145,61.5174,61.6048,62384.0
2021-09-16 12:35:00,63.43,63.47,63.43,63.43,61638.0,61.5951,61.6339,61.5951,61.5951,61638.0
2021-09-16 12:40:00,63.43,63.59,63.42,63.59,67308.0,61.5951,61.7504,61.5853,61.7504,67308.0
2021-09-16 12:45:00,63.58,63.65,63.57,63.58,72284.0,61.7407,61.8087,61.731,61.7407,72284.0
2021-09-16 12:50:00,63.58,63.59,63.42,63.42,92586.0,61.7407,61.7504,61.5853,61.5853,92586.0
2021-09-16 12:55:00,63.42,63.52,63.42,63.49,61540.0,61.5853,61.6824,61.5853,61.6533,61540.0
2021-09-16 13:00:00,63.48,63.48,63.35,63.37,69972.0,61.6436,61.6436,61.5174,61.5368,69972.0
2021-09-16 13:05:00,63.37,63.42,63.33,63.4,61498.0,61.5368,61.5853,61.4979,61.5659,61498.0
2021-09-16 13:10:00,63.4,63.45,63.35,63.45,43384.0,61.5659,61.6145,61.5174,61.6145,43384.0
2021-09-16 13:15:00,63.45,63.54,63.43,63.53,51270.0,61.6145,61.7019,61.5951,61.6922,51270.0
2021-09-16 13:20:00,63.55,63.59,63.48,63.48,84450.0,61.7116,61.7504,61.6436,61.6436,84450.0
2021-09-16 13:25:00,63.49,63.53,63.47,63.5,44970.0,61.6533,61.6922,61.6339,61.663,44970.0
2021-09-16 13:30:00,63.49,63.49,63.35,63.38,84742.0,61.6533,61.6533,61.5174,61.5465,84742.0
2021-09-16 13:35:00,63.39,63.39,63.26,63.31,93460.0,61.5562,61.5562,61.43,61.4785,93460.0
2021-09-16 13:40:00,63.31,63.37,63.27,63.29,51472.0,61.4785,61.5368,61.4397,61.4591,51472.0
2021-09-16 13:45:00,63.29,63.38,63.25,63.38,70576.0,61.4591,61.5465,61.4203,61.5465,70576.0
2021-09-16 13:50:00,63.38,63.76,63.38,63.75,176382.0,61.5465,61.9155,61.5465,61.9058,176382.0
2021-09-16 13:55:00,63.75,63.83,63.72,63.82,128260.0,61.9058,61.9835,61.8767,61.9738,128260.0
2021-09-16 14:00:00,63.83,63.84,63.74,63.76,116294.0,61.9835,61.9932,61.8961,61.9155,116294.0
2021-09-16 14:05:00,63.76,63.83,63.71,63.81,53080.0,61.9155,61.9835,61.867,61.9641,53080.0
2021-09-16 14:10:00,63.83,64.04,63.83,63.94,241090.0,61.9835,62.1874,61.9835,62.0903,241090.0
2021-09-16 14:15:00,63.96,64.01,63.85,63.87,103458.0,62.1097,62.1583,62.0029,62.0223,103458.0
2021-09-16 14:20:00,63.87,63.91,63.85,63.88,72668.0,62.0223,62.0612,62.0029,62.032,72668.0
2021-09-16 14:25:00,63.9,63.95,63.78,63.87,98502.0,62.0515,62.1,61.9349,62.0223,98502.0
2021-09-16 14:30:00,63.88,63.96,63.88,63.93,51164.0,62.032,62.1097,62.032,62.0806,51164.0
2021-09-16 14:35:00,63.96,63.98,63.89,63.92,43494.0,62.1097,62.1291,62.0417,62.0709,43494.0
2021-09-16 14:40:00,63.92,63.93,63.85,63.85,33286.0,62.0709,62.0806,62.0029,62.0029,33286.0
2021-09-16 14:45:00,63.86,63.92,63.85,63.92,66500.0,62.0126,62.0709,62.0029,62.0709,66500.0
2021-09-16 14:50:00,63.92,64.06,63.9,64.05,109428.0,62.0709,62.2068,62.0515,62.1971,109428.0
2021-09-16 14:55:00,64.05,64.17,64.04,64.12,122098.0,62.1971,62.3136,62.1874,62.2651,122098.0
2021-09-16 15:00:00,64.13,64.21,64.08,64.2,171818.0,62.2748,62.3525,62.2262,62.3428,171818.0
2021-09-16 15:05:00,64.21,64.48,64.2,64.39,323976.0,62.3525,62.6147,62.3428,62.5273,323976.0
2021-09-16 15:10:00,64.41,64.51,64.41,64.42,130150.0,62.5467,62.6438,62.5467,62.5564,130150.0
2021-09-16 15:15:00,64.43,64.45,64.24,64.3,179340.0,62.5661,62.5855,62.3816,62.4399,179340.0
2021-09-16 15:20:00,64.3,64.36,64.24,64.24,121922.0,62.4399,62.4981,62.3816,62.3816,121922.0
2021-09-16 15:25:00,64.24,64.28,64.1,64.11,132002.0,62.3816,62.4205,62.2457,62.2554,132002.0
2021-09-16 15:30:00,64.11,64.26,64.1,64.19,121270.0,62.2554,62.401,62.2457,62.3331,121270.0
2021-09-16 15:35:00,64.19,64.28,64.14,64.28,119498.0,62.3331,62.4205,62.2845,62.4205,119498.0
2021-09-16 15:40:00,64.26,64.28,64.13,64.14,80710.0,62.401,62.4205,62.2748,62.2845,80710.0
2021-09-16 15:45:00,64.16,64.2,64.03,64.03,164838.0,62.3039,62.3428,62.1777,62.1777,164838.0
2021-09-16 15:50:00,64.04,64.14,64.01,64.02,193322.0,62.1874,62.2845,62.1583,62.168,193322.0
2021-09-16 15:55:00,64.02,64.03,63.93,64.0,243626.0,62.168,62.1777,62.0806,62.1486,243626.0
2021-09-17 09:30:00,63.64,63.84,63.47,63.54,711928.0,61.799,61.9932,61.6339,61.7019,711928.0
2021-09-17 09:35:00,63.55,63.55,63.38,63.45,383722.0,61.7116,61.7116,61.5465,61.6145,383722.0
2021-09-17 09:40:00,63.44,63.71,63.39,63.49,269142.0,61.6048,61.867,61.5562,61.6533,269142.0
2021-09-17 09:45:00,63.5,63.6,63.19,63.21,298664.0,61.663,61.7601,61.362,61.3814,298664.0
2021-09-17 09:50:00,63.2,63.24,62.97,62.98,235546.0,61.3717,61.4105,61.1484,61.1581,235546.0
2021-09-17 09:55:00,62.99,63.06,62.85,63.03,197088.0,61.1678,61.2358,61.0318,61.2066,197088.0
2021-09-17 10:00:00,63.02,63.13,62.89,62.95,293006.0,61.1969,61.3037,61.0707,61.1289,293006.0
2021-09-17 10:05:00,62.95,63.01,62.84,62.96,209496.0,61.1289,61.1872,61.0221,61.1386,209496.0
2021-09-17 10:10:00,62.96,62.96,62.68,62.71,311090.0,61.1386,61.1386,60.8667,60.8959,311090.0
2021-09-17 10:15:00,62.69,62.8,62.58,62.79,241076.0,60.8765,60.9833,60.7696,60.9736,241076.0
2021-09-17 10:20:00,62.77,62.85,62.71,62.72,163068.0,60.9541,61.0318,60.8959,60.9056,163068.0
2021-09-17 10:25:00,62.71,62.95,62.63,62.88,198772.0,60.8959,61.1289,60.8182,61.061,198772.0
2021-09-17 10:30:00,62.89,62.89,62.66,62.82,156868.0,61.0707,61.0707,60.8473,61.0027,156868.0
2021-09-17 10:35:00,62.84,62.85,62.6,62.67,146140.0,61.0221,61.0318,60.7891,60.857,146140.0
2021-09-17 10:40:00,62.66,62.68,62.49,62.49,283342.0,60.8473,60.8667,60.6822,60.6822,283342.0
2021-09-17 10:45:00,62.49,62.59,62.37,62.56,254130.0,60.6822,60.7794,60.5657,60.7502,254130.0
2021-09-17 10:50:00,62.56,62.69,62.42,62.67,226608.0,60.7502,60.8765,60.6143,60.857,226608.0
2021-09-17 10:55:00,62.67,62.67,62.44,62.58,92782.0,60.857,60.857,60.6337,60.7696,92782.0
2021-09-17 11:00:00,62.56,62.63,62.44,62.56,138626.0,60.7502,60.8182,60.6337,60.7502,138626.0
2021-09-17 11:05:00,62.56,62.56,62.39,62.51,160248.0,60.7502,60.7502,60.5851,60.7017,160248.0
2021-09-17 11:10:00,62.49,62.77,62.3,62.76,208746.0,60.6822,60.9541,60.4977,60.9444,208746.0
2021-09-17 11:15:00,62.76,62.85,62.69,62.79,227956.0,60.9444,61.0318,60.8765,60.9736,227956.0
2021-09-17 11:20:00,62.77,62.86,62.76,62.77,94560.0,60.9541,61.0415,60.9444,60.9541,94560.0
2021-09-17 11:25:00,62.76,62.78,62.51,62.53,146338.0,60.9444,60.9639,60.7017,60.7211,146338.0
2021-09-17 11:30:00,62.52,62.53,62.23,62.46,295236.0,60.7114,60.7211,60.4298,60.6531,295236.0
2021-09-17 11:35:00,62.47,62.54,62.34,62.42,206886.0,60.6628,60.7308,60.5366,60.6143,206886.0
2021-09-17 11:40:00,62.42,62.52,62.36,62.42,180326.0,60.6143,60.7114,60.556,60.6143,180326.0
2021-09-17 11:45:00,62.43,62.63,62.4,62.56,91672.0,60.624,60.8182,60.5948,60.7502,91672.0
2021-09-17 11:50:00,62.55,62.55,62.25,62.28,189170.0,60.7405,60.7405,60.4492,60.4783,189170.0
2021-09-17 11:55:00,62.28,62.6,62.27,62.52,62392.0,60.4783,60.7891,60.4686,60.7114,62392.0
2021-09-17 12:00:00,62.49,62.66,62.44,62.65,191558.0,60.6822,60.8473,60.6337,60.8376,191558.0
2021-09-17 12:05:00,62.65,62.69,62.58,62.66,167080.0,60.8376,60.8765,60.7696,60.8473,167080.0
2021-09-17 12:10:00,62.67,62.74,62.54,62.54,131016.0,60.857,60.925,60.7308,60.7308,131016.0
2021-09-17 12:15:00,62.55,62.6,62.51,62.51,77798.0,60.7405,60.7891,60.7017,60.7017,77798.0
2021-09-17 12:20:00,62.51,62.79,62.51,62.79,114700.0,60.7017,60.9736,60.7017,60.9736,114700.0
2021-09-17 12:25:00,62.8,62.81,62.63,62.63,78290.0,60.9833,60.993,60.8182,60.8182,78290.0
2021-09-17 12:30:00,62.63,62.78,62.63,62.74,90608.0,60.8182,60.9639,60.8182,60.925,90608.0
2021-09-17 12:35:00,62.76,62.88,62.76,62.88,159696.0,60.9444,61.061,60.9444,61.061,159696.0
2021-09-17 12:40:00,62.89,62.92,62.75,62.75,109248.0,61.0707,61.0998,60.9347,60.9347,109248.0
2021-09-17 12:45:00,62.76,62.83,62.71,62.73,68720.0,60.9444,61.0124,60.8959,60.9153,68720.0
2021-09-17 12:50:00,62.73,62.84,62.7,62.76,185484.0,60.9153,61.0221,60.8862,60.9444,185484.0
2021-09-17 12:55:00,62.78,62.83,62.65,62.68,107686.0,60.9639,61.0124,60.8376,60.8667,107686.0
2021-09-17 13:00:00,62.68,62.7,62.51,62.55,134040.0,60.8667,60.8862,60.7017,60.7405,134040.0
2021-09-17 13:05:00,62.54,62.61,62.46,62.47,123874.0,60.7308,60.7988,60.6531,60.6628,123874.0
2021-09-17 13:10:00,62.48,62.57,62.44,62.45,94036.0,60.6725,60.7599,60.6337,60.6434,94036.0
2021-09-17 13:15:00,62.44,62.52,62.33,62.34,109992.0,60.6337,60.7114,60.5269,60.5366,109992.0
2021-09-17 13:20:00,62.34,62.4,62.29,62.3,411626.0,60.5366,60.5948,60.488,60.4977,411626.0
2021-09-17 13:25:00,62.29,62.4,62.23,62.4,98590.0,60.488,60.5948,60.4298,60.5948,98590.0
2021-09-17 13:30:00,62.42,62.42,62.24,62.37,111702.0,60.6143,60.6143,60.4395,60.5657,111702.0
2021-09-17 13:35:00,62.38,62.47,62.35,62.45,72108.0,60.5754,60.6628,60.5463,60.6434,72108.0
2021-09-17 13:40:00,62.46,62.48,62.31,62.35,73784.0,60.6531,60.6725,60.5075,60.5463,73784.0
2021-09-17 13:45:00,62.35,62.35,62.01,62.04,477198.0,60.5463,60.5463,60.2161,60.2453,477198.0
2021-09-17 13:50:00,62.03,62.14,61.97,62.1,240868.0,60.2356,60.3424,60.1773,60.3035,240868.0
2021-09-17 13:55:00,62.1,62.19,62.09,62.19,70906.0,60.3035,60.3909,60.2938,60.3909,70906.0
2021-09-17 14:00:00,62.17,62.26,62.14,62.21,239880.0,60.3715,60.4589,60.3424,60.4103,239880.0
2021-09-17 14:05:00,62.22,62.35,62.19,62.35,123274.0,60.4201,60.5463,60.3909,60.5463,123274.0
2021-09-17 14:10:00,62.37,62.41,62.16,62.17,174802.0,60.5657,60.6046,60.3618,60.3715,174802.0
2021-09-17 14:15:00,62.17,62.23,62.06,62.12,158552.0,60.3715,60.4298,60.2647,60.3229,158552.0
2021-09-17 14:20:00,62.11,62.31,62.1,62.29,80792.0,60.3132,60.5075,60.3035,60.488,80792.0
2021-09-17 14:25:00,62.3,62.31,62.1,62.12,96736.0,60.4977,60.5075,60.3035,60.3229,96736.0
2021-09-17 14:30:00,62.1,62.18,62.05,62.07,74546.0,60.3035,60.3812,60.255,60.2744,74546.0
2021-09-17 14:35:00,62.07,62.15,61.97,62.13,139320.0,60.2744,60.3521,60.1773,60.3327,139320.0
2021-09-17 14:40:00,62.13,62.31,62.12,62.28,142642.0,60.3327,60.5075,60.3229,60.4783,142642.0
2021-09-17 14:45:00,62.3,62.34,62.21,62.3,103806.0,60.4977,60.5366,60.4103,60.4977,103806.0
2021-09-17 14:50:00,62.3,62.32,62.19,62.21,90714.0,60.4977,60.5172,60.3909,60.4103,90714.0
2021-09-17 14:55:00,62.21,62.38,62.16,62.24,144374.0,60.4103,60.5754,60.3618,60.4395,144374.0
2021-09-17 15:00:00,62.24,62.45,62.24,62.42,121546.0,60.4395,60.6434,60.4395,60.6143,121546.0
2021-09-17 15:05:00,62.41,62.41,62.2,62.2,123166.0,60.6046,60.6046,60.4006,60.4006,123166.0
2021-09-17 15:10:00,62.2,62.27,62.07,62.1,119970.0,60.4006,60.4686,60.2744,60.3035,119970.0
2021-09-17 15:15:00,62.13,62.24,62.08,62.23,197142.0,60.3327,60.4395,60.2841,60.4298,197142.0
2021-09-17 15:20:00,62.24,62.38,62.23,62.37,127806.0,60.4395,60.5754,60.4298,60.5657,127806.0
2021-09-17 15:25:00,62.37,62.37,62.13,62.16,173884.0,60.5657,60.5657,60.3327,60.3618,173884.0
2021-09-17 15:30:00,62.16,62.23,62.1,62.2,169714.0,60.3618,60.4298,60.3035,60.4006,169714.0
2021-09-17 15:35:00,62.2,62.3,62.08,62.18,107342.0,60.4006,60.4977,60.2841,60.3812,107342.0
2021-09-17 15:40:00,62.19,62.48,62.19,62.46,160436.0,60.3909,60.6725,60.3909,60.6531,160436.0
2021-09-17 15:45:00,62.47,62.48,62.02,62.05,258790.0,60.6628,60.6725,60.2258,60.255,258790.0
2021-09-17 15:50:00,62.06,62.29,62.02,62.24,408226.0,60.2647,60.488,60.2258,60.4395,408226.0
2021-09-17 15:55:00,62.24,62.44,62.11,62.14,401308.0,60.4395,60.6337,60.3132,60.3424,401308.0
2021-09-20 09:30:00,59.37,59.78,58.96,59.47,1059830.0,57.6525,58.0506,57.2544,57.7496,1059830.0
2021-09-20 09:35:00,59.46,59.74,59.39,59.73,507624.0,57.7399,58.0118,57.6719,58.0021,507624.0
2021-09-20 09:40:00,59.76,59.97,59.62,59.97,445014.0,58.0312,58.2351,57.8953,58.2351,445014.0
2021-09-20 09:45:00,59.97,60.09,59.67,59.88,395180.0,58.2351,58.3517,57.9438,58.1477,395180.0
2021-09-20 09:50:00,59.91,59.93,59.51,59.81,324170.0,58.1769,58.1963,57.7885,58.0798,324170.0
2021-09-20 09:55:00,59.81,59.9,59.58,59.73,289592.0,58.0798,58.1672,57.8564,58.0021,289592.0
2021-09-20 10:00:00,59.74,59.77,59.28,59.46,468154.0,58.0118,58.0409,57.5651,57.7399,468154.0
2021-09-20 10:05:00,59.43,59.72,59.34,59.38,236342.0,57.7108,57.9924,57.6234,57.6622,236342.0
2021-09-20 10:10:00,59.38,59.57,59.32,59.43,182244.0,57.6622,57.8467,57.6039,57.7108,182244.0
2021-09-20 10:15:00,59.39,59.39,59.06,59.19,308640.0,57.6719,57.6719,57.3515,57.4777,308640.0
2021-09-20 10:20:00,59.19,59.21,59.02,59.02,219722.0,57.4777,57.4971,57.3126,57.3126,219722.0
2021-09-20 10:25:00,59.03,59.37,58.94,59.35,335836.0,57.3223,57.6525,57.2349,57.6331,335836.0
2021-09-20 10:30:00,59.33,59.48,59.15,59.29,328294.0,57.6137,57.7593,57.4389,57.5748,328294.0
2021-09-20 10:35:00,59.31,59.59,59.22,59.47,274364.0,57.5942,57.8661,57.5068,57.7496,274364.0
2021-09-20 10:40:00,59.46,59.47,59.12,59.13,199334.0,57.7399,57.7496,57.4097,57.4194,199334.0
2021-09-20 10:45:00,59.11,59.35,59.04,59.24,184816.0,57.4,57.6331,57.332,57.5263,184816.0
2021-09-20 10:50:00,59.23,59.41,59.11,59.38,281438.0,57.5166,57.6913,57.4,57.6622,281438.0
2021-09-20 10:55:00,59.37,59.37,58.99,59.09,239308.0,57.6525,57.6525,57.2835,57.3806,239308.0
2021-09-20 11:00:00,59.07,59.18,58.84,59.15,299468.0,57.3612,57.468,57.1378,57.4389,299468.0
2021-09-20 11:05:00,59.15,59.35,59.13,59.21,320504.0,57.4389,57.6331,57.4194,57.4971,320504.0
2021-09-20 11:10:00,59.21,59.5,59.12,59.4,346234.0,57.4971,57.7787,57.4097,57.6816,346234.0
2021-09-20 11:15:00,59.38,59.4,59.2,59.35,156182.0,57.6622,57.6816,57.4874,57.6331,156182.0
2021-09-20 11:20:00,59.34,59.46,59.16,59.23,183522.0,57.6234,57.7399,57.4486,57.5166,183522.0
2021-09-20 11:25:00,59.21,59.38,59.12,59.35,127158.0,57.4971,57.6622,57.4097,57.6331,127158.0
2021-09-20 11:30:00,59.37,59.39,59.0,59.09,202416.0,57.6525,57.6719,57.2932,57.3806,202416.0
2021-09-20 11:35:00,59.1,59.13,58.99,59.01,105188.0,57.3903,57.4194,57.2835,57.3029,105188.0
2021-09-20 11:40:00,59.01,59.01,58.85,58.9,116428.0,57.3029,57.3029,57.1475,57.1961,116428.0
2021-09-20 11:45:00,58.91,58.98,58.8,58.89,198370.0,57.2058,57.2738,57.099,57.1864,198370.0
2021-09-20 11:50:00,58.9,58.9,58.6,58.73,357834.0,57.1961,57.1961,56.9048,57.031,357834.0
2021-09-20 11:55:00,58.72,58.73,58.52,58.53,122644.0,57.0213,57.031,56.8271,56.8368,122644.0
2021-09-20 12:00:00,58.52,58.59,58.38,58.38,347132.0,56.8271,56.8951,56.6911,56.6911,347132.0
2021-09-20 12:05:00,58.39,58.42,58.18,58.19,306802.0,56.7009,56.73,56.4969,56.5066,306802.0
2021-09-20 12:10:00,58.19,58.38,58.17,58.33,271336.0,56.5066,56.6911,56.4872,56.6426,271336.0
2021-09-20 12:15:00,58.33,58.45,58.24,58.26,180842.0,56.6426,56.7591,56.5552,56.5746,180842.0
2021-09-20 12:20:00,58.26,58.31,58.07,58.16,273848.0,56.5746,56.6232,56.3901,56.4775,273848.0
2021-09-20 12:25:00,58.17,58.41,58.17,58.35,312798.0,56.4872,56.7203,56.4872,56.662,312798.0
2021-09-20 12:30:00,58.35,58.44,58.24,58.27,116632.0,56.662,56.7494,56.5552,56.5843,116632.0
2021-09-20 12:35:00,58.3,58.41,58.24,58.38,137080.0,56.6135,56.7203,56.5552,56.6911,137080.0
2021-09-20 12:40:00,58.37,58.38,58.13,58.22,153914.0,56.6814,56.6911,56.4484,56.5358,153914.0
2021-09-20 12:45:00,58.22,58.37,58.1,58.23,156168.0,56.5358,56.6814,56.4192,56.5455,156168.0
2021-09-20 12:50:00,58.22,58.33,58.17,58.2,119746.0,56.5358,56.6426,56.4872,56.5163,119746.0
2021-09-20 12:55:00,58.17,58.26,57.98,57.99,153872.0,56.4872,56.5746,56.3027,56.3124,153872.0
2021-09-20 13:00:00,57.99,58.1,57.83,57.85,171894.0,56.3124,56.4192,56.1571,56.1765,171894.0
2021-09-20 13:05:00,57.85,57.88,57.6,57.63,259156.0,56.1765,56.2056,55.9337,55.9628,259156.0
2021-09-20 13:10:00,57.64,57.79,57.6,57.75,128996.0,55.9725,56.1182,55.9337,56.0794,128996.0
2021-09-20 13:15:00,57.74,57.91,57.71,57.9,169498.0,56.0697,56.2347,56.0405,56.225,169498.0
2021-09-20 13:20:00,57.92,57.97,57.84,57.97,158550.0,56.2444,56.293,56.1668,56.293,158550.0
2021-09-20 13:25:00,57.97,58.15,57.95,58.14,189110.0,56.293,56.4678,56.2736,56.4581,189110.0
2021-09-20 13:30:00,58.12,58.13,57.98,57.98,91978.0,56.4387,56.4484,56.3027,56.3027,91978.0
2021-09-20 13:35:00,57.99,58.31,57.98,58.31,151530.0,56.3124,56.6232,56.3027,56.6232,151530.0
2021-09-20 13:40:00,58.3,58.32,58.02,58.02,110628.0,56.6135,56.6329,56.3416,56.3416,110628.0
2021-09-20 13:45:00,58.03,58.25,58.01,58.19,80004.0,56.3513,56.5649,56.3318,56.5066,80004.0
2021-09-20 13:50:00,58.19,58.29,58.17,58.18,69952.0,56.5066,56.6037,56.4872,56.4969,69952.0
2021-09-20 13:55:00,58.19,58.24,58.1,58.15,64836.0,56.5066,56.5552,56.4192,56.4678,64836.0
2021-09-20 14:00:00,58.19,58.3,58.02,58.1,152112.0,56.5066,56.6135,56.3416,56.4192,152112.0
2021-09-20 14:05:00,58.09,58.1,57.7,57.7,161108.0,56.4095,56.4192,56.0308,56.0308,161108.0
2021-09-20 14:10:00,57.74,57.77,57.57,57.57,173768.0,56.0697,56.0988,55.9046,55.9046,173768.0
2021-09-20 14:15:00,57.57,57.71,57.53,57.65,125810.0,55.9046,56.0405,55.8657,55.9823,125810.0
2021-09-20 14:20:00,57.63,57.71,57.31,57.31,164104.0,55.9628,56.0405,55.6521,55.6521,164104.0
2021-09-20 14:25:00,57.32,57.44,57.31,57.38,113836.0,55.6618,55.7783,55.6521,55.7201,113836.0
2021-09-20 14:30:00,57.36,57.44,57.22,57.28,173636.0,55.7006,55.7783,55.5647,55.623,173636.0
2021-09-20 14:35:00,57.27,57.28,57.02,57.16,283770.0,55.6133,55.623,55.3705,55.5064,283770.0
2021-09-20 14:40:00,57.16,57.4,57.15,57.19,161516.0,55.5064,55.7395,55.4967,55.5356,161516.0
2021-09-20 14:45:00,57.18,57.45,57.15,57.24,202824.0,55.5259,55.788,55.4967,55.5841,202824.0
2021-09-20 14:50:00,57.23,57.4,57.08,57.08,197240.0,55.5744,55.7395,55.4287,55.4287,197240.0
2021-09-20 14:55:00,57.07,57.4,56.97,57.2,340026.0,55.419,55.7395,55.3219,55.5453,340026.0
2021-09-20 15:00:00,57.18,57.44,57.18,57.37,261844.0,55.5259,55.7783,55.5259,55.7104,261844.0
2021-09-20 15:05:00,57.37,57.37,57.0,57.1,221192.0,55.7104,55.7104,55.3511,55.4482,221192.0
2021-09-20 15:10:00,57.1,57.26,56.99,57.01,210376.0,55.4482,55.6035,55.3414,55.3608,210376.0
2021-09-20 15:15:00,57.01,57.18,56.83,56.93,293474.0,55.3608,55.5259,55.186,55.2831,293474.0
2021-09-20 15:20:00,56.95,57.35,56.94,57.35,192532.0,55.3025,55.6909,55.2928,55.6909,192532.0
2021-09-20 15:25:00,57.35,57.69,57.27,57.68,234928.0,55.6909,56.0211,55.6133,56.0114,234928.0
2021-09-20 15:30:00,57.7,58.07,57.63,58.01,439932.0,56.0308,56.3901,55.9628,56.3318,439932.0
2021-09-20 15:35:00,58.02,58.28,57.98,57.99,384848.0,56.3416,56.594,56.3027,56.3124,384848.0
2021-09-20 15:40:00,57.99,58.35,57.99,58.33,251036.0,56.3124,56.662,56.3124,56.6426,251036.0
2021-09-20 15:45:00,58.33,58.56,58.24,58.38,376742.0,56.6426,56.8659,56.5552,56.6911,376742.0
2021-09-20 15:50:00,58.4,58.88,58.39,58.76,417264.0,56.7106,57.1767,56.7009,57.0601,417264.0
2021-09-20 15:55:00,58.77,59.18,58.76,59.04,658250.0,57.0699,57.468,57.0601,57.332,658250.0
2021-09-21 09:30:00,60.04,60.1,59.6,59.74,690900.0,58.3031,58.3614,57.8758,58.0118,690900.0
2021-09-21 09:35:00,59.73,60.22,59.71,60.07,425408.0,58.0021,58.4779,57.9827,58.3323,425408.0
2021-09-21 09:40:00,60.08,60.13,59.81,60.08,399364.0,58.342,58.3905,58.0798,58.342,399364.0
2021-09-21 09:45:00,60.08,60.58,60.08,60.51,577954.0,58.342,58.8275,58.342,58.7595,577954.0
2021-09-21 09:50:00,60.52,60.56,60.2,60.21,328034.0,58.7692,58.8081,58.4585,58.4682,328034.0
2021-09-21 09:55:00,60.22,60.38,59.85,59.97,322470.0,58.4779,58.6333,58.1186,58.2351,322470.0
2021-09-21 10:00:00,59.97,60.1,59.83,59.99,318896.0,58.2351,58.3614,58.0992,58.2546,318896.0
2021-09-21 10:05:00,59.98,60.06,59.33,59.33,310244.0,58.2449,58.3225,57.6137,57.6137,310244.0
2021-09-21 10:10:00,59.33,59.52,59.22,59.48,421742.0,57.6137,57.7982,57.5068,57.7593,421742.0
2021-09-21 10:15:00,59.46,59.69,59.37,59.59,255980.0,57.7399,57.9632,57.6525,57.8661,255980.0
2021-09-21 10:20:00,59.59,59.65,59.23,59.27,256532.0,57.8661,57.9244,57.5166,57.5554,256532.0
2021-09-21 10:25:00,59.28,59.55,59.16,59.53,268442.0,57.5651,57.8273,57.4486,57.8079,268442.0
2021-09-21 10:30:00,59.55,59.59,59.24,59.32,223638.0,57.8273,57.8661,57.5263,57.6039,223638.0
2021-09-21 10:35:00,59.32,59.35,59.09,59.35,155688.0,57.6039,57.6331,57.3806,57.6331,155688.0
2021-09-21 10:40:00,59.36,59.44,59.24,59.36,66218.0,57.6428,57.7205,57.5263,57.6428,66218.0
2021-09-21 10:45:00,59.35,59.41,58.79,58.82,215608.0,57.6331,57.6913,57.0893,57.1184,215608.0
2021-09-21 10:50:00,58.84,58.85,58.62,58.76,166528.0,57.1378,57.1475,56.9242,57.0601,166528.0
2021-09-21 10:55:00,58.77,58.96,58.75,58.9,101478.0,57.0699,57.2544,57.0504,57.1961,101478.0
2021-09-21 11:00:00,58.91,58.92,58.66,58.9,116020.0,57.2058,57.2155,56.963,57.1961,116020.0
2021-09-21 11:05:00,58.88,59.41,58.88,59.38,222466.0,57.1767,57.6913,57.1767,57.6622,222466.0
2021-09-21 11:10:00,59.37,59.51,59.27,59.49,142316.0,57.6525,57.7885,57.5554,57.769,142316.0
2021-09-21 11:15:00,59.51,59.51,59.24,59.3,122630.0,57.7885,57.7885,57.5263,57.5845,122630.0
2021-09-21 11:20:00,59.3,59.36,59.18,59.2,78740.0,57.5845,57.6428,57.468,57.4874,78740.0
2021-09-21 11:25:00,59.23,59.32,59.13,59.22,66708.0,57.5166,57.6039,57.4194,57.5068,66708.0
2021-09-21 11:30:00,59.25,59.81,59.25,59.79,128844.0,57.536,58.0798,57.536,58.0604,128844.0
2021-09-21 11:35:00,59.77,59.86,59.73,59.73,80648.0,58.0409,58.1283,58.0021,58.0021,80648.0
2021-09-21 11:40:00,59.73,59.86,59.67,59.84,262252.0,58.0021,58.1283,57.9438,58.1089,262252.0
2021-09-21 11:45:00,59.85,59.91,59.8,59.83,431886.0,58.1186,58.1769,58.0701,58.0992,431886.0
2021-09-21 11:50:00,59.83,59.87,59.76,59.8,111498.0,58.0992,58.138,58.0312,58.0701,111498.0
2021-09-21 11:55:00,59.81,59.88,59.73,59.75,84732.0,58.0798,58.1477,58.0021,58.0215,84732.0
2021-09-21 12:00:00,59.77,60.06,59.74,60.0,238576.0,58.0409,58.3225,58.0118,58.2643,238576.0
2021-09-21 12:05:00,59.97,60.13,59.91,60.09,172538.0,58.2351,58.3905,58.1769,58.3517,172538.0
2021-09-21 12:10:00,60.08,60.21,60.06,60.16,121852.0,58.342,58.4682,58.3225,58.4196,121852.0
2021-09-21 12:15:00,60.12,60.19,59.96,59.97,102612.0,58.3808,58.4488,58.2254,58.2351,102612.0
2021-09-21 12:20:00,59.98,60.09,59.95,59.95,79000.0,58.2449,58.3517,58.2157,58.2157,79000.0
2021-09-21 12:25:00,59.96,60.03,59.84,59.84,52424.0,58.2254,58.2934,58.1089,58.1089,52424.0
2021-09-21 12:30:00,59.86,59.91,59.73,59.87,65258.0,58.1283,58.1769,58.0021,58.138,65258.0
2021-09-21 12:35:00,59.87,59.92,59.8,59.88,53460.0,58.138,58.1866,58.0701,58.1477,53460.0
2021-09-21 12:40:00,59.85,59.91,59.79,59.87,41456.0,58.1186,58.1769,58.0604,58.138,41456.0
2021-09-21 12:45:00,59.85,59.88,59.76,59.82,33260.0,58.1186,58.1477,58.0312,58.0895,33260.0
2021-09-21 12:50:00,59.79,59.79,59.38,59.49,146792.0,58.0604,58.0604,57.6622,57.769,146792.0
2021-09-21 12:55:00,59.49,59.65,59.48,59.56,57652.0,57.769,57.9244,57.7593,57.837,57652.0
2021-09-21 13:00:00,59.56,59.66,59.35,59.46,92094.0,57.837,57.9341,57.6331,57.7399,92094.0
2021-09-21 13:05:00,59.47,59.6,59.4,59.48,61310.0,57.7496,57.8758,57.6816,57.7593,61310.0
2021-09-21 13:10:00,59.48,59.52,59.43,59.44,39170.0,57.7593,57.7982,57.7108,57.7205,39170.0
2021-09-21 13:15:00,59.43,59.55,59.37,59.55,56906.0,57.7108,57.8273,57.6525,57.8273,56906.0
2021-09-21 13:20:00,59.52,59.6,59.24,59.26,114758.0,57.7982,57.8758,57.5263,57.5457,114758.0
2021-09-21 13:25:00,59.28,59.31,59.1,59.13,110584.0,57.5651,57.5942,57.3903,57.4194,110584.0
2021-09-21 13:30:00,59.15,59.22,59.08,59.15,73342.0,57.4389,57.5068,57.3709,57.4389,73342.0
2021-09-21 13:35:00,59.17,59.24,59.06,59.24,113202.0,57.4583,57.5263,57.3515,57.5263,113202.0
2021-09-21 13:40:00,59.23,59.24,59.08,59.13,49024.0,57.5166,57.5263,57.3709,57.4194,49024.0
2021-09-21 13:45:00,59.13,59.3,59.08,59.27,45434.0,57.4194,57.5845,57.3709,57.5554,45434.0
2021-09-21 13:50:00,59.26,59.38,58.91,58.98,164192.0,57.5457,57.6622,57.2058,57.2738,164192.0
2021-09-21 13:55:00,58.97,59.09,58.95,59.09,55166.0,57.2641,57.3806,57.2447,57.3806,55166.0
2021-09-21 14:00:00,59.08,59.3,59.06,59.26,115754.0,57.3709,57.5845,57.3515,57.5457,115754.0
2021-09-21 14:05:00,59.26,59.33,59.25,59.32,45490.0,57.5457,57.6137,57.536,57.6039,45490.0
2021-09-21 14:10:00,59.3,59.33,59.2,59.25,37560.0,57.5845,57.6137,57.4874,57.536,37560.0
2021-09-21 14:15:00,59.25,59.31,59.13,59.13,53806.0,57.536,57.5942,57.4194,57.4194,53806.0
2021-09-21 14:20:00,59.1,59.13,58.94,58.96,61884.0,57.3903,57.4194,57.2349,57.2544,61884.0
2021-09-21 14:25:00,58.97,58.99,58.82,58.85,90442.0,57.2641,57.2835,57.1184,57.1475,90442.0
2021-09-21 14:30:00,58.86,59.13,58.84,59.12,78748.0,57.1573,57.4194,57.1378,57.4097,78748.0
2021-09-21 14:35:00,59.09,59.17,59.01,59.08,53010.0,57.3806,57.4583,57.3029,57.3709,53010.0
2021-09-21 14:40:00,59.1,59.21,59.08,59.18,57942.0,57.3903,57.4971,57.3709,57.468,57942.0
2021-09-21 14:45:00,59.16,59.27,59.08,59.21,66746.0,57.4486,57.5554,57.3709,57.4971,66746.0
2021-09-21 14:50:00,59.21,59.71,59.21,59.51,172894.0,57.4971,57.9827,57.4971,57.7885,172894.0
2021-09-21 14:55:00,59.52,59.52,59.32,59.4,127424.0,57.7982,57.7982,57.6039,57.6816,127424.0
2021-09-21 15:00:00,59.4,59.7,59.4,59.52,158424.0,57.6816,57.973,57.6816,57.7982,158424.0
2021-09-21 15:05:00,59.56,59.65,59.47,59.52,80888.0,57.837,57.9244,57.7496,57.7982,80888.0
2021-09-21 15:10:00,59.53,59.69,59.42,59.68,129176.0,57.8079,57.9632,57.7011,57.9535,129176.0
2021-09-21 15:15:00,59.68,59.83,59.44,59.44,138068.0,57.9535,58.0992,57.7205,57.7205,138068.0
2021-09-21 15:20:00,59.45,59.71,59.45,59.62,64640.0,57.7302,57.9827,57.7302,57.8953,64640.0
2021-09-21 15:25:00,59.63,59.74,59.59,59.7,75220.0,57.905,58.0118,57.8661,57.973,75220.0
2021-09-21 15:30:00,59.68,59.83,59.68,59.74,92792.0,57.9535,58.0992,57.9535,58.0118,92792.0
2021-09-21 15:35:00,59.74,59.81,59.58,59.58,112148.0,58.0118,58.0798,57.8564,57.8564,112148.0
2021-09-21 15:40:00,59.56,59.76,59.49,59.6,52624.0,57.837,58.0312,57.769,57.8758,52624.0
2021-09-21 15:45:00,59.6,59.6,59.24,59.27,95872.0,57.8758,57.8758,57.5263,57.5554,95872.0
2021-09-21 15:50:00,59.29,59.42,59.2,59.21,95192.0,57.5748,57.7011,57.4874,57.4971,95192.0
2021-09-21 15:55:00,59.23,59.23,58.81,58.87,202920.0,57.5166,57.5166,57.1087,57.167,202920.0
2021-09-22 09:30:00,59.85,59.88,59.63,59.63,307588.0,58.1186,58.1477,57.905,57.905,307588.0
2021-09-22 09:35:00,59.62,59.72,59.53,59.55,204656.0,57.8953,57.9924,57.8079,57.8273,204656.0
2021-09-22 09:40:00,59.56,59.62,59.42,59.55,216068.0,57.837,57.8953,57.7011,57.8273,216068.0
2021-09-22 09:45:00,59.54,59.72,59.52,59.6,197728.0,57.8176,57.9924,57.7982,57.8758,197728.0
2021-09-22 09:50:00,59.59,59.8,59.58,59.76,156574.0,57.8661,58.0701,57.8564,58.0312,156574.0
2021-09-22 09:55:00,59.77,60.14,59.77,60.14,269772.0,58.0409,58.4002,58.0409,58.4002,269772.0
2021-09-22 10:00:00,60.15,60.38,60.09,60.32,322662.0,58.4099,58.6333,58.3517,58.575,322662.0
2021-09-22 10:05:00,60.32,60.45,60.27,60.35,191442.0,58.575,58.7013,58.5265,58.6042,191442.0
2021-09-22 10:10:00,60.35,60.35,60.05,60.22,261168.0,58.6042,58.6042,58.3128,58.4779,261168.0
2021-09-22 10:15:00,60.23,60.37,60.23,60.35,154832.0,58.4876,58.6236,58.4876,58.6042,154832.0
2021-09-22 10:20:00,60.35,60.37,60.28,60.37,117180.0,58.6042,58.6236,58.5362,58.6236,117180.0
2021-09-22 10:25:00,60.37,60.5,60.31,60.38,210926.0,58.6236,58.7498,58.5653,58.6333,210926.0
2021-09-22 10:30:00,60.38,60.56,60.35,60.49,287726.0,58.6333,58.8081,58.6042,58.7401,287726.0
2021-09-22 10:35:00,60.49,60.53,60.42,60.49,88048.0,58.7401,58.7789,58.6721,58.7401,88048.0
2021-09-22 10:40:00,60.51,60.55,60.38,60.46,132674.0,58.7595,58.7984,58.6333,58.711,132674.0
2021-09-22 10:45:00,60.46,60.5,60.33,60.47,214436.0,58.711,58.7498,58.5847,58.7207,214436.0
2021-09-22 10:50:00,60.46,60.53,60.33,60.43,174972.0,58.711,58.7789,58.5847,58.6818,174972.0
2021-09-22 10:55:00,60.43,60.65,60.43,60.6,124646.0,58.6818,58.8955,58.6818,58.8469,124646.0
2021-09-22 11:00:00,60.6,60.74,60.6,60.65,142816.0,58.8469,58.9829,58.8469,58.8955,142816.0
2021-09-22 11:05:00,60.65,60.72,60.65,60.65,46104.0,58.8955,58.9634,58.8955,58.8955,46104.0
2021-09-22 11:10:00,60.63,60.7,60.6,60.66,143930.0,58.8761,58.944,58.8469,58.9052,143930.0
2021-09-22 11:15:00,60.66,60.76,60.63,60.74,36876.0,58.9052,59.0023,58.8761,58.9829,36876.0
2021-09-22 11:20:00,60.72,60.75,60.66,60.68,59110.0,58.9634,58.9926,58.9052,58.9246,59110.0
2021-09-22 11:25:00,60.69,60.72,60.64,60.7,67998.0,58.9343,58.9634,58.8858,58.944,67998.0
2021-09-22 11:30:00,60.7,60.88,60.7,60.85,83160.0,58.944,59.1188,58.944,59.0897,83160.0
2021-09-22 11:35:00,60.84,60.91,60.83,60.9,118012.0,59.08,59.148,59.0703,59.1382,118012.0
2021-09-22 11:40:00,60.9,60.98,60.85,60.98,71344.0,59.1382,59.2159,59.0897,59.2159,71344.0
2021-09-22 11:45:00,60.98,61.06,60.95,60.98,158284.0,59.2159,59.2936,59.1868,59.2159,158284.0
2021-09-22 11:50:00,60.97,61.24,60.79,60.92,204708.0,59.2062,59.4684,59.0314,59.1577,204708.0
2021-09-22 11:55:00,60.91,61.06,60.9,61.02,106084.0,59.148,59.2936,59.1382,59.2548,106084.0
2021-09-22 12:00:00,61.01,61.04,60.91,60.94,64650.0,59.2451,59.2742,59.148,59.1771,64650.0
2021-09-22 12:05:00,60.95,61.0,60.84,60.86,50330.0,59.1868,59.2353,59.08,59.0994,50330.0
2021-09-22 12:10:00,60.86,60.94,60.85,60.87,38106.0,59.0994,59.1771,59.0897,59.1091,38106.0
2021-09-22 12:15:00,60.88,60.91,60.83,60.83,37536.0,59.1188,59.148,59.0703,59.0703,37536.0
2021-09-22 12:20:00,60.85,60.95,60.85,60.94,36648.0,59.0897,59.1868,59.0897,59.1771,36648.0
2021-09-22 12:25:00,60.94,60.98,60.92,60.96,42784.0,59.1771,59.2159,59.1577,59.1965,42784.0
2021-09-22 12:30:00,60.97,61.03,60.96,61.01,63858.0,59.2062,59.2645,59.1965,59.2451,63858.0
2021-09-22 12:35:00,61.01,61.05,60.98,60.98,49054.0,59.2451,59.2839,59.2159,59.2159,49054.0
2021-09-22 12:40:00,60.99,61.0,60.9,60.9,13642.0,59.2256,59.2353,59.1382,59.1382,13642.0
2021-09-22 12:45:00,60.96,60.97,60.88,60.88,13948.0,59.1965,59.2062,59.1188,59.1188,13948.0
2021-09-22 12:50:00,60.91,60.95,60.77,60.77,77476.0,59.148,59.1868,59.012,59.012,77476.0
2021-09-22 12:55:00,60.76,60.85,60.74,60.82,41312.0,59.0023,59.0897,58.9829,59.0606,41312.0
2021-09-22 13:00:00,60.81,60.81,60.68,60.7,26820.0,59.0508,59.0508,58.9246,58.944,26820.0
2021-09-22 13:05:00,60.68,60.74,60.63,60.63,59922.0,58.9246,58.9829,58.8761,58.8761,59922.0
2021-09-22 13:10:00,60.64,60.67,60.59,60.6,55922.0,58.8858,58.9149,58.8372,58.8469,55922.0
2021-09-22 13:15:00,60.62,60.68,60.55,60.59,65978.0,58.8663,58.9246,58.7984,58.8372,65978.0
2021-09-22 13:20:00,60.61,60.69,60.6,60.66,31352.0,58.8566,58.9343,58.8469,58.9052,31352.0
2021-09-22 13:25:00,60.66,60.77,60.66,60.75,56204.0,58.9052,59.012,58.9052,58.9926,56204.0
2021-09-22 13:30:00,60.74,60.81,60.72,60.78,54106.0,58.9829,59.0508,58.9634,59.0217,54106.0
2021-09-22 13:35:00,60.77,60.77,60.61,60.69,62014.0,59.012,59.012,58.8566,58.9343,62014.0
2021-09-22 13:40:00,60.68,60.72,60.63,60.67,25510.0,58.9246,58.9634,58.8761,58.9149,25510.0
2021-09-22 13:45:00,60.67,60.7,60.59,60.6,20030.0,58.9149,58.944,58.8372,58.8469,20030.0
2021-09-22 13:50:00,60.59,60.59,60.44,60.52,82458.0,58.8372,58.8372,58.6915,58.7692,82458.0
2021-09-22 13:55:00,60.52,60.66,60.48,60.63,57174.0,58.7692,58.9052,58.7304,58.8761,57174.0
2021-09-22 14:00:00,60.54,61.21,60.1,61.15,462038.0,58.7887,59.4393,58.3614,59.381,462038.0
2021-09-22 14:05:00,61.13,61.27,60.8,60.97,157960.0,59.3616,59.4975,59.0411,59.2062,157960.0
2021-09-22 14:10:00,61.01,61.3,61.01,61.29,125428.0,59.2451,59.5267,59.2451,59.517,125428.0
2021-09-22 14:15:00,61.28,61.46,61.16,61.2,249790.0,59.5072,59.682,59.3907,59.4296,249790.0
2021-09-22 14:20:00,61.21,61.3,60.93,61.03,142064.0,59.4393,59.5267,59.1674,59.2645,142064.0
2021-09-22 14:25:00,61.02,61.26,60.96,61.24,102362.0,59.2548,59.4878,59.1965,59.4684,102362.0
2021-09-22 14:30:00,61.23,61.33,61.02,61.15,194226.0,59.4587,59.5558,59.2548,59.381,194226.0
2021-09-22 14:35:00,61.18,61.25,60.82,60.88,234198.0,59.4101,59.4781,59.0606,59.1188,234198.0
2021-09-22 14:40:00,60.85,60.93,60.55,60.75,170324.0,59.0897,59.1674,58.7984,58.9926,170324.0
2021-09-22 14:45:00,60.74,60.76,60.33,60.36,175420.0,58.9829,59.0023,58.5847,58.6139,175420.0
2021-09-22 14:50:00,60.35,60.66,60.06,60.56,338060.0,58.6042,58.9052,58.3225,58.8081,338060.0
2021-09-22 14:55:00,60.57,60.59,60.29,60.48,266948.0,58.8178,58.8372,58.5459,58.7304,266948.0
2021-09-22 15:00:00,60.48,60.54,60.27,60.45,144548.0,58.7304,58.7887,58.5265,58.7013,144548.0
2021-09-22 15:05:00,60.47,60.59,60.27,60.59,110446.0,58.7207,58.8372,58.5265,58.8372,110446.0
2021-09-22 15:10:00,60.59,60.97,60.48,60.95,132968.0,58.8372,59.2062,58.7304,59.1868,132968.0
2021-09-22 15:15:00,60.95,61.2,60.91,61.19,118664.0,59.1868,59.4296,59.148,59.4199,118664.0
2021-09-22 15:20:00,61.2,61.33,61.1,61.17,220014.0,59.4296,59.5558,59.3325,59.4004,220014.0
2021-09-22 15:25:00,61.16,61.17,60.96,61.03,104500.0,59.3907,59.4004,59.1965,59.2645,104500.0
2021-09-22 15:30:00,61.03,61.05,60.73,60.83,111366.0,59.2645,59.2839,58.9732,59.0703,111366.0
2021-09-22 15:35:00,60.8,61.13,60.79,61.13,100472.0,59.0411,59.3616,59.0314,59.3616,100472.0
2021-09-22 15:40:00,61.12,61.13,60.74,60.8,189884.0,59.3519,59.3616,58.9829,59.0411,189884.0
2021-09-22 15:45:00,60.77,60.88,60.67,60.67,120704.0,59.012,59.1188,58.9149,58.9149,120704.0
2021-09-22 15:50:00,60.65,60.82,60.51,60.7,236324.0,58.8955,59.0606,58.7595,58.944,236324.0
2021-09-22 15:55:00,60.68,60.71,60.44,60.56,250076.0,58.9246,58.9537,58.6915,58.8081,250076.0
2021-09-23 09:30:00,61.38,61.64,61.28,61.51,345672.0,59.6044,59.8568,59.5072,59.7306,345672.0
2021-09-23 09:35:00,61.51,62.1,61.46,62.09,281326.0,59.7306,60.3035,59.682,60.2938,281326.0
2021-09-23 09:40:00,62.1,62.3,61.96,62.19,363238.0,60.3035,60.4977,60.1676,60.3909,363238.0
2021-09-23 09:45:00,62.2,62.45,62.17,62.44,370776.0,60.4006,60.6434,60.3715,60.6337,370776.0
2021-09-23 09:50:00,62.45,62.49,62.3,62.4,292110.0,60.6434,60.6822,60.4977,60.5948,292110.0
2021-09-23 09:55:00,62.41,62.61,62.35,62.35,251672.0,60.6046,60.7988,60.5463,60.5463,251672.0
2021-09-23 10:00:00,62.37,62.79,62.37,62.65,208344.0,60.5657,60.9736,60.5657,60.8376,208344.0
2021-09-23 10:05:00,62.68,62.76,62.61,62.65,210068.0,60.8667,60.9444,60.7988,60.8376,210068.0
2021-09-23 10:10:00,62.66,62.77,62.6,62.77,102052.0,60.8473,60.9541,60.7891,60.9541,102052.0
2021-09-23 10:15:00,62.8,62.92,62.68,62.77,186084.0,60.9833,61.0998,60.8667,60.9541,186084.0
2021-09-23 10:20:00,62.76,62.9,62.73,62.85,98898.0,60.9444,61.0804,60.9153,61.0318,98898.0
2021-09-23 10:25:00,62.86,62.95,62.8,62.8,89028.0,61.0415,61.1289,60.9833,60.9833,89028.0
2021-09-23 10:30:00,62.83,62.84,62.65,62.8,197624.0,61.0124,61.0221,60.8376,60.9833,197624.0
2021-09-23 10:35:00,62.8,62.86,62.62,62.7,86872.0,60.9833,61.0415,60.8085,60.8862,86872.0
2021-09-23 10:40:00,62.74,62.77,62.66,62.67,59238.0,60.925,60.9541,60.8473,60.857,59238.0
2021-09-23 10:45:00,62.68,62.96,62.67,62.92,156592.0,60.8667,61.1386,60.857,61.0998,156592.0
2021-09-23 10:50:00,62.93,63.06,62.9,63.05,138764.0,61.1095,61.2358,61.0804,61.226,138764.0
2021-09-23 10:55:00,63.05,63.05,62.93,62.99,207916.0,61.226,61.226,61.1095,61.1678,207916.0
2021-09-23 11:00:00,62.98,62.98,62.82,62.82,60074.0,61.1581,61.1581,61.0027,61.0027,60074.0
2021-09-23 11:05:00,62.83,62.96,62.77,62.82,65968.0,61.0124,61.1386,60.9541,61.0027,65968.0
2021-09-23 11:10:00,62.81,62.92,62.77,62.87,40648.0,60.993,61.0998,60.9541,61.0513,40648.0
2021-09-23 11:15:00,62.85,62.87,62.71,62.71,59676.0,61.0318,61.0513,60.8959,60.8959,59676.0
2021-09-23 11:20:00,62.73,62.74,62.62,62.72,105942.0,60.9153,60.925,60.8085,60.9056,105942.0
2021-09-23 11:25:00,62.73,62.87,62.73,62.84,39236.0,60.9153,61.0513,60.9153,61.0221,39236.0
2021-09-23 11:30:00,62.83,62.95,62.81,62.88,63144.0,61.0124,61.1289,60.993,61.061,63144.0
2021-09-23 11:35:00,62.87,63.01,62.85,62.97,102896.0,61.0513,61.1872,61.0318,61.1484,102896.0
2021-09-23 11:40:00,62.97,62.98,62.77,62.83,68028.0,61.1484,61.1581,60.9541,61.0124,68028.0
2021-09-23 11:45:00,62.8,62.87,62.76,62.82,26750.0,60.9833,61.0513,60.9444,61.0027,26750.0
2021-09-23 11:50:00,62.83,62.94,62.77,62.94,88608.0,61.0124,61.1192,60.9541,61.1192,88608.0
2021-09-23 11:55:00,62.95,63.0,62.95,62.99,44052.0,61.1289,61.1775,61.1289,61.1678,44052.0
2021-09-23 12:00:00,62.99,63.0,62.82,62.87,62580.0,61.1678,61.1775,61.0027,61.0513,62580.0
2021-09-23 12:05:00,62.92,62.96,62.84,62.85,23958.0,61.0998,61.1386,61.0221,61.0318,23958.0
2021-09-23 12:10:00,62.85,62.98,62.83,62.94,26936.0,61.0318,61.1581,61.0124,61.1192,26936.0
2021-09-23 12:15:00,62.93,62.98,62.88,62.93,30154.0,61.1095,61.1581,61.061,61.1095,30154.0
2021-09-23 12:20:00,62.93,62.98,62.87,62.87,33188.0,61.1095,61.1581,61.0513,61.0513,33188.0
2021-09-23 12:25:00,62.88,62.99,62.82,62.98,81546.0,61.061,61.1678,61.0027,61.1581,81546.0
2021-09-23 12:30:00,62.99,63.05,62.99,63.04,53688.0,61.1678,61.226,61.1678,61.2163,53688.0
2021-09-23 12:35:00,63.05,63.11,63.02,63.07,50824.0,61.226,61.2843,61.1969,61.2455,50824.0
2021-09-23 12:40:00,63.08,63.11,63.04,63.1,14000.0,61.2552,61.2843,61.2163,61.2746,14000.0
2021-09-23 12:45:00,63.1,63.16,63.03,63.08,65564.0,61.2746,61.3329,61.2066,61.2552,65564.0
2021-09-23 12:50:00,63.09,63.13,63.07,63.08,73800.0,61.2649,61.3037,61.2455,61.2552,73800.0
2021-09-23 12:55:00,63.1,63.13,62.97,63.0,60992.0,61.2746,61.3037,61.1484,61.1775,60992.0
2021-09-23 13:00:00,63.01,63.12,62.99,63.12,68086.0,61.1872,61.294,61.1678,61.294,68086.0
2021-09-23 13:05:00,63.12,63.26,63.11,63.26,86302.0,61.294,61.43,61.2843,61.43,86302.0
2021-09-23 13:10:00,63.23,63.23,63.13,63.19,40570.0,61.4008,61.4008,61.3037,61.362,40570.0
2021-09-23 13:15:00,63.2,63.25,63.19,63.24,67422.0,61.3717,61.4203,61.362,61.4105,67422.0
2021-09-23 13:20:00,63.23,63.27,63.21,63.24,43616.0,61.4008,61.4397,61.3814,61.4105,43616.0
2021-09-23 13:25:00,63.24,63.3,63.22,63.24,46770.0,61.4105,61.4688,61.3911,61.4105,46770.0
2021-09-23 13:30:00,63.28,63.35,63.27,63.34,43098.0,61.4494,61.5174,61.4397,61.5077,43098.0
2021-09-23 13:35:00,63.37,63.4,63.31,63.39,61200.0,61.5368,61.5659,61.4785,61.5562,61200.0
2021-09-23 13:40:00,63.39,63.42,63.33,63.38,33920.0,61.5562,61.5853,61.4979,61.5465,33920.0
2021-09-23 13:45:00,63.4,63.41,63.35,63.38,43704.0,61.5659,61.5756,61.5174,61.5465,43704.0
2021-09-23 13:50:00,63.39,63.44,63.38,63.44,38338.0,61.5562,61.6048,61.5465,61.6048,38338.0
2021-09-23 13:55:00,63.44,63.47,63.4,63.46,36114.0,61.6048,61.6339,61.5659,61.6242,36114.0
2021-09-23 14:00:00,63.46,63.46,63.38,63.41,30372.0,61.6242,61.6242,61.5465,61.5756,30372.0
2021-09-23 14:05:00,63.41,63.44,63.3,63.31,55348.0,61.5756,61.6048,61.4688,61.4785,55348.0
2021-09-23 14:10:00,63.31,63.31,63.24,63.3,81496.0,61.4785,61.4785,61.4105,61.4688,81496.0
2021-09-23 14:15:00,63.3,63.31,63.23,63.26,37964.0,61.4688,61.4785,61.4008,61.43,37964.0
2021-09-23 14:20:00,63.26,63.29,63.22,63.25,70286.0,61.43,61.4591,61.3911,61.4203,70286.0
2021-09-23 14:25:00,63.24,63.26,63.21,63.22,41984.0,61.4105,61.43,61.3814,61.3911,41984.0
2021-09-23 14:30:00,63.24,63.35,63.23,63.23,64864.0,61.4105,61.5174,61.4008,61.4008,64864.0
2021-09-23 14:35:00,63.24,63.24,63.16,63.19,37266.0,61.4105,61.4105,61.3329,61.362,37266.0
2021-09-23 14:40:00,63.2,63.21,63.11,63.11,58490.0,61.3717,61.3814,61.2843,61.2843,58490.0
2021-09-23 14:45:00,63.12,63.15,63.08,63.1,36754.0,61.294,61.3232,61.2552,61.2746,36754.0
2021-09-23 14:50:00,63.1,63.18,63.1,63.13,52144.0,61.2746,61.3523,61.2746,61.3037,52144.0
2021-09-23 14:55:00,63.13,63.22,63.13,63.18,41942.0,61.3037,61.3911,61.3037,61.3523,41942.0
2021-09-23 15:00:00,63.2,63.21,63.12,63.18,41984.0,61.3717,61.3814,61.294,61.3523,41984.0
2021-09-23 15:05:00,63.21,63.21,63.08,63.08,59436.0,61.3814,61.3814,61.2552,61.2552,59436.0
2021-09-23 15:10:00,63.08,63.09,62.96,62.96,82676.0,61.2552,61.2649,61.1386,61.1386,82676.0
2021-09-23 15:15:00,62.98,63.04,62.94,62.99,80932.0,61.1581,61.2163,61.1192,61.1678,80932.0
2021-09-23 15:20:00,63.01,63.07,62.98,63.07,64604.0,61.1872,61.2455,61.1581,61.2455,64604.0
2021-09-23 15:25:00,63.1,63.1,62.99,62.99,86638.0,61.2746,61.2746,61.1678,61.1678,86638.0
2021-09-23 15:30:00,63.01,63.08,62.92,63.08,85330.0,61.1872,61.2552,61.0998,61.2552,85330.0
2021-09-23 15:35:00,63.07,63.1,62.98,63.01,113136.0,61.2455,61.2746,61.1581,61.1872,113136.0
2021-09-23 15:40:00,63.0,63.1,62.95,63.03,110758.0,61.1775,61.2746,61.1289,61.2066,110758.0
2021-09-23 15:45:00,63.04,63.04,62.88,62.94,231230.0,61.2163,61.2163,61.061,61.1192,231230.0
2021-09-23 15:50:00,62.92,62.92,62.77,62.91,183432.0,61.0998,61.0998,60.9541,61.0901,183432.0
2021-09-23 15:55:00,62.88,62.9,62.71,62.74,223038.0,61.061,61.0804,60.8959,60.925,223038.0
2021-09-24 09:30:00,62.02,62.47,61.92,62.45,330494.0,60.2258,60.6628,60.1287,60.6434,330494.0
2021-09-24 09:35:00,62.46,62.57,62.38,62.49,165482.0,60.6531,60.7599,60.5754,60.6822,165482.0
2021-09-24 09:40:00,62.51,62.74,62.48,62.68,179528.0,60.7017,60.925,60.6725,60.8667,179528.0
2021-09-24 09:45:00,62.69,62.7,62.19,62.29,174476.0,60.8765,60.8862,60.3909,60.488,174476.0
2021-09-24 09:50:00,62.29,62.62,62.28,62.52,136496.0,60.488,60.8085,60.4783,60.7114,136496.0
2021-09-24 09:55:00,62.52,62.94,62.49,62.92,89930.0,60.7114,61.1192,60.6822,61.0998,89930.0
2021-09-24 10:00:00,62.94,63.06,62.92,63.02,236474.0,61.1192,61.2358,61.0998,61.1969,236474.0
2021-09-24 10:05:00,63.03,63.03,62.82,62.86,172612.0,61.2066,61.2066,61.0027,61.0415,172612.0
2021-09-24 10:10:00,62.85,62.88,62.63,62.72,135614.0,61.0318,61.061,60.8182,60.9056,135614.0
2021-09-24 10:15:00,62.68,62.87,62.57,62.74,77564.0,60.8667,61.0513,60.7599,60.925,77564.0
2021-09-24 10:20:00,62.77,62.96,62.69,62.88,56868.0,60.9541,61.1386,60.8765,61.061,56868.0
2021-09-24 10:25:00,62.91,62.95,62.7,62.73,61642.0,61.0901,61.1289,60.8862,60.9153,61642.0
2021-09-24 10:30:00,62.71,62.78,62.6,62.61,84830.0,60.8959,60.9639,60.7891,60.7988,84830.0
2021-09-24 10:35:00,62.62,62.72,62.6,62.63,54028.0,60.8085,60.9056,60.7891,60.8182,54028.0
2021-09-24 10:40:00,62.65,62.76,62.56,62.58,45960.0,60.8376,60.9444,60.7502,60.7696,45960.0
2021-09-24 10:45:00,62.58,62.69,62.41,62.62,105008.0,60.7696,60.8765,60.6046,60.8085,105008.0
2021-09-24 10:50:00,62.62,62.62,62.33,62.41,87090.0,60.8085,60.8085,60.5269,60.6046,87090.0
2021-09-24 10:55:00,62.41,62.58,62.41,62.51,58848.0,60.6046,60.7696,60.6046,60.7017,58848.0
2021-09-24 11:00:00,62.52,62.77,62.49,62.75,138850.0,60.7114,60.9541,60.6822,60.9347,138850.0
2021-09-24 11:05:00,62.75,62.76,62.68,62.76,40242.0,60.9347,60.9444,60.8667,60.9444,40242.0
2021-09-24 11:10:00,62.76,62.76,62.66,62.67,49016.0,60.9444,60.9444,60.8473,60.857,49016.0
2021-09-24 11:15:00,62.67,62.7,62.59,62.66,53368.0,60.857,60.8862,60.7794,60.8473,53368.0
2021-09-24 11:20:00,62.66,62.67,62.53,62.53,34272.0,60.8473,60.857,60.7211,60.7211,34272.0
2021-09-24 11:25:00,62.53,62.53,62.35,62.38,74432.0,60.7211,60.7211,60.5463,60.5754,74432.0
2021-09-24 11:30:00,62.38,62.5,62.37,62.5,34396.0,60.5754,60.692,60.5657,60.692,34396.0
2021-09-24 11:35:00,62.46,62.52,62.31,62.47,73758.0,60.6531,60.7114,60.5075,60.6628,73758.0
2021-09-24 11:40:00,62.51,62.54,62.45,62.47,37980.0,60.7017,60.7308,60.6434,60.6628,37980.0
2021-09-24 11:45:00,62.49,62.61,62.47,62.59,41112.0,60.6822,60.7988,60.6628,60.7794,41112.0
2021-09-24 11:50:00,62.6,62.83,62.59,62.81,80234.0,60.7891,61.0124,60.7794,60.993,80234.0
2021-09-24 11:55:00,62.8,62.81,62.73,62.76,48380.0,60.9833,60.993,60.9153,60.9444,48380.0
2021-09-24 12:00:00,62.77,62.77,62.65,62.71,37850.0,60.9541,60.9541,60.8376,60.8959,37850.0
2021-09-24 12:05:00,62.71,62.78,62.69,62.77,50716.0,60.8959,60.9639,60.8765,60.9541,50716.0
2021-09-24 12:10:00,62.77,62.87,62.74,62.82,65564.0,60.9541,61.0513,60.925,61.0027,65564.0
2021-09-24 12:15:00,62.82,62.91,62.79,62.9,39880.0,61.0027,61.0901,60.9736,61.0804,39880.0
2021-09-24 12:20:00,62.91,62.94,62.84,62.88,41486.0,61.0901,61.1192,61.0221,61.061,41486.0
2021-09-24 12:25:00,62.9,62.93,62.83,62.84,44778.0,61.0804,61.1095,61.0124,61.0221,44778.0
2021-09-24 12:30:00,62.86,62.89,62.79,62.79,44192.0,61.0415,61.0707,60.9736,60.9736,44192.0
2021-09-24 12:35:00,62.79,62.87,62.79,62.85,24582.0,60.9736,61.0513,60.9736,61.0318,24582.0
2021-09-24 12:40:00,62.88,62.95,62.86,62.94,63904.0,61.061,61.1289,61.0415,61.1192,63904.0
2021-09-24 12:45:00,62.94,62.95,62.9,62.95,52286.0,61.1192,61.1289,61.0804,61.1289,52286.0
2021-09-24 12:50:00,62.96,62.96,62.85,62.87,36908.0,61.1386,61.1386,61.0318,61.0513,36908.0
2021-09-24 12:55:00,62.87,62.88,62.83,62.87,31118.0,61.0513,61.061,61.0124,61.0513,31118.0
2021-09-24 13:00:00,62.87,62.91,62.8,62.82,50916.0,61.0513,61.0901,60.9833,61.0027,50916.0
2021-09-24 13:05:00,62.8,62.86,62.8,62.8,41592.0,60.9833,61.0415,60.9833,60.9833,41592.0
2021-09-24 13:10:00,62.8,62.91,62.76,62.88,40488.0,60.9833,61.0901,60.9444,61.061,40488.0
2021-09-24 13:15:00,62.88,62.88,62.79,62.82,38262.0,61.061,61.061,60.9736,61.0027,38262.0
2021-09-24 13:20:00,62.82,62.86,62.8,62.83,19164.0,61.0027,61.0415,60.9833,61.0124,19164.0
2021-09-24 13:25:00,62.82,62.88,62.81,62.88,19562.0,61.0027,61.061,60.993,61.061,19562.0
2021-09-24 13:30:00,62.88,62.88,62.7,62.71,41186.0,61.061,61.061,60.8862,60.8959,41186.0
2021-09-24 13:35:00,62.71,62.75,62.68,62.75,44600.0,60.8959,60.9347,60.8667,60.9347,44600.0
2021-09-24 13:40:00,62.75,62.77,62.7,62.77,17740.0,60.9347,60.9541,60.8862,60.9541,17740.0
2021-09-24 13:45:00,62.79,62.8,62.75,62.76,20902.0,60.9736,60.9833,60.9347,60.9444,20902.0
2021-09-24 13:50:00,62.76,62.77,62.66,62.67,28670.0,60.9444,60.9541,60.8473,60.857,28670.0
2021-09-24 13:55:00,62.67,62.67,62.6,62.6,41524.0,60.857,60.857,60.7891,60.7891,41524.0
2021-09-24 14:00:00,62.6,62.72,62.59,62.72,54502.0,60.7891,60.9056,60.7794,60.9056,54502.0
2021-09-24 14:05:00,62.72,62.76,62.63,62.63,24500.0,60.9056,60.9444,60.8182,60.8182,24500.0
2021-09-24 14:10:00,62.63,62.68,62.61,62.62,30988.0,60.8182,60.8667,60.7988,60.8085,30988.0
2021-09-24 14:15:00,62.63,62.73,62.63,62.71,24776.0,60.8182,60.9153,60.8182,60.8959,24776.0
2021-09-24 14:20:00,62.71,62.74,62.69,62.72,24608.0,60.8959,60.925,60.8765,60.9056,24608.0
2021-09-24 14:25:00,62.71,62.76,62.69,62.75,40060.0,60.8959,60.9444,60.8765,60.9347,40060.0
2021-09-24 14:30:00,62.74,62.8,62.73,62.79,26236.0,60.925,60.9833,60.9153,60.9736,26236.0
2021-09-24 14:35:00,62.79,62.82,62.77,62.8,27114.0,60.9736,61.0027,60.9541,60.9833,27114.0
2021-09-24 14:40:00,62.82,62.82,62.77,62.8,29582.0,61.0027,61.0027,60.9541,60.9833,29582.0
2021-09-24 14:45:00,62.79,62.86,62.79,62.83,36894.0,60.9736,61.0415,60.9736,61.0124,36894.0
2021-09-24 14:50:00,62.85,62.94,62.85,62.93,31138.0,61.0318,61.1192,61.0318,61.1095,31138.0
2021-09-24 14:55:00,62.94,63.08,62.92,63.08,127184.0,61.1192,61.2552,61.0998,61.2552,127184.0
2021-09-24 15:00:00,63.07,63.07,62.92,62.93,51070.0,61.2455,61.2455,61.0998,61.1095,51070.0
2021-09-24 15:05:00,62.93,62.93,62.83,62.85,44270.0,61.1095,61.1095,61.0124,61.0318,44270.0
2021-09-24 15:10:00,62.87,62.92,62.83,62.92,39862.0,61.0513,61.0998,61.0124,61.0998,39862.0
2021-09-24 15:15:00,62.92,63.02,62.9,62.95,68094.0,61.0998,61.1969,61.0804,61.1289,68094.0
2021-09-24 15:20:00,62.93,63.21,62.93,63.16,141738.0,61.1095,61.3814,61.1095,61.3329,141738.0
2021-09-24 15:25:00,63.16,63.18,63.07,63.12,98462.0,61.3329,61.3523,61.2455,61.294,98462.0
2021-09-24 15:30:00,63.13,63.24,63.13,63.18,40732.0,61.3037,61.4105,61.3037,61.3523,40732.0
2021-09-24 15:35:00,63.19,63.2,63.09,63.2,53654.0,61.362,61.3717,61.2649,61.3717,53654.0
2021-09-24 15:40:00,63.2,63.27,63.18,63.27,69082.0,61.3717,61.4397,61.3523,61.4397,69082.0
2021-09-24 15:45:00,63.26,63.38,63.26,63.3,117484.0,61.43,61.5465,61.43,61.4688,117484.0
2021-09-24 15:50:00,63.29,63.31,63.19,63.19,117622.0,61.4591,61.4785,61.362,61.362,117622.0
2021-09-24 15:55:00,63.19,63.2,63.05,63.06,241818.0,61.362,61.3717,61.226,61.2358,241818.0
2021-09-27 09:30:00,62.58,62.77,62.47,62.51,467042.0,60.7696,60.9541,60.6628,60.7017,467042.0
2021-09-27 09:35:00,62.51,62.6,62.28,62.4,303392.0,60.7017,60.7891,60.4783,60.5948,303392.0
2021-09-27 09:40:00,62.42,62.52,62.19,62.44,297384.0,60.6143,60.7114,60.3909,60.6337,297384.0
2021-09-27 09:45:00,62.45,62.72,62.35,62.63,201804.0,60.6434,60.9056,60.5463,60.8182,201804.0
2021-09-27 09:50:00,62.6,62.62,62.44,62.49,127928.0,60.7891,60.8085,60.6337,60.6822,127928.0
2021-09-27 09:55:00,62.5,62.74,62.43,62.61,158748.0,60.692,60.925,60.624,60.7988,158748.0
2021-09-27 10:00:00,62.57,62.68,62.44,62.59,148530.0,60.7599,60.8667,60.6337,60.7794,148530.0
2021-09-27 10:05:00,62.6,62.85,62.54,62.74,128572.0,60.7891,61.0318,60.7308,60.925,128572.0
2021-09-27 10:10:00,62.73,62.85,62.65,62.83,131954.0,60.9153,61.0318,60.8376,61.0124,131954.0
2021-09-27 10:15:00,62.81,62.91,62.78,62.9,119678.0,60.993,61.0901,60.9639,61.0804,119678.0
2021-09-27 10:20:00,62.9,62.97,62.83,62.88,130808.0,61.0804,61.1484,61.0124,61.061,130808.0
2021-09-27 10:25:00,62.9,63.01,62.84,63.01,81484.0,61.0804,61.1872,61.0221,61.1872,81484.0
2021-09-27 10:30:00,63.01,63.1,62.97,63.07,96890.0,61.1872,61.2746,61.1484,61.2455,96890.0
2021-09-27 10:35:00,63.06,63.09,62.94,63.02,100360.0,61.2358,61.2649,61.1192,61.1969,100360.0
2021-09-27 10:40:00,63.04,63.08,62.98,63.01,44728.0,61.2163,61.2552,61.1581,61.1872,44728.0
2021-09-27 10:45:00,63.02,63.1,62.92,63.01,45054.0,61.1969,61.2746,61.0998,61.1872,45054.0
2021-09-27 10:50:00,62.99,63.01,62.83,62.84,66914.0,61.1678,61.1872,61.0124,61.0221,66914.0
2021-09-27 10:55:00,62.85,62.85,62.73,62.74,63850.0,61.0318,61.0318,60.9153,60.925,63850.0
2021-09-27 11:00:00,62.74,63.01,62.74,63.01,78732.0,60.925,61.1872,60.925,61.1872,78732.0
2021-09-27 11:05:00,63.0,63.0,62.78,62.78,30050.0,61.1775,61.1775,60.9639,60.9639,30050.0
2021-09-27 11:10:00,62.74,62.88,62.73,62.87,72826.0,60.925,61.061,60.9153,61.0513,72826.0
2021-09-27 11:15:00,62.83,62.91,62.8,62.8,26408.0,61.0124,61.0901,60.9833,60.9833,26408.0
2021-09-27 11:20:00,62.81,62.82,62.73,62.75,49962.0,60.993,61.0027,60.9153,60.9347,49962.0
2021-09-27 11:25:00,62.74,62.74,62.61,62.68,110280.0,60.925,60.925,60.7988,60.8667,110280.0
2021-09-27 11:30:00,62.69,62.74,62.63,62.7,74726.0,60.8765,60.925,60.8182,60.8862,74726.0
2021-09-27 11:35:00,62.69,62.76,62.62,62.65,65156.0,60.8765,60.9444,60.8085,60.8376,65156.0
2021-09-27 11:40:00,62.65,62.65,62.46,62.54,89872.0,60.8376,60.8376,60.6531,60.7308,89872.0
2021-09-27 11:45:00,62.52,62.53,62.37,62.51,82706.0,60.7114,60.7211,60.5657,60.7017,82706.0
2021-09-27 11:50:00,62.52,62.55,62.46,62.46,38404.0,60.7114,60.7405,60.6531,60.6531,38404.0
2021-09-27 11:55:00,62.45,62.56,62.44,62.56,71802.0,60.6434,60.7502,60.6337,60.7502,71802.0
2021-09-27 12:00:00,62.55,62.58,62.41,62.52,54280.0,60.7405,60.7696,60.6046,60.7114,54280.0
2021-09-27 12:05:00,62.52,62.62,62.52,62.6,51942.0,60.7114,60.8085,60.7114,60.7891,51942.0
2021-09-27 12:10:00,62.59,62.65,62.59,62.64,36704.0,60.7794,60.8376,60.7794,60.8279,36704.0
2021-09-27 12:15:00,62.62,62.79,62.62,62.74,50974.0,60.8085,60.9736,60.8085,60.925,50974.0
2021-09-27 12:20:00,62.73,62.76,62.7,62.73,40370.0,60.9153,60.9444,60.8862,60.9153,40370.0
2021-09-27 12:25:00,62.74,62.74,62.68,62.7,31966.0,60.925,60.925,60.8667,60.8862,31966.0
2021-09-27 12:30:00,62.68,62.69,62.57,62.58,54330.0,60.8667,60.8765,60.7599,60.7696,54330.0
2021-09-27 12:35:00,62.56,62.57,62.5,62.55,21772.0,60.7502,60.7599,60.692,60.7405,21772.0
2021-09-27 12:40:00,62.54,62.59,62.5,62.56,26618.0,60.7308,60.7794,60.692,60.7502,26618.0
2021-09-27 12:45:00,62.55,62.55,62.33,62.36,60230.0,60.7405,60.7405,60.5269,60.556,60230.0
2021-09-27 12:50:00,62.34,62.38,62.27,62.35,28240.0,60.5366,60.5754,60.4686,60.5463,28240.0
2021-09-27 12:55:00,62.35,62.4,62.31,62.38,18448.0,60.5463,60.5948,60.5075,60.5754,18448.0
2021-09-27 13:00:00,62.34,62.51,62.29,62.47,57952.0,60.5366,60.7017,60.488,60.6628,57952.0
2021-09-27 13:05:00,62.47,62.58,62.47,62.56,57624.0,60.6628,60.7696,60.6628,60.7502,57624.0
2021-09-27 13:10:00,62.58,62.58,62.47,62.54,22966.0,60.7696,60.7696,60.6628,60.7308,22966.0
2021-09-27 13:15:00,62.53,62.73,62.53,62.72,54452.0,60.7211,60.9153,60.7211,60.9056,54452.0
2021-09-27 13:20:00,62.7,62.73,62.66,62.7,19770.0,60.8862,60.9153,60.8473,60.8862,19770.0
2021-09-27 13:25:00,62.71,62.71,62.65,62.7,48716.0,60.8959,60.8959,60.8376,60.8862,48716.0
2021-09-27 13:30:00,62.7,62.7,62.61,62.63,23312.0,60.8862,60.8862,60.7988,60.8182,23312.0
2021-09-27 13:35:00,62.63,62.69,62.56,62.65,27634.0,60.8182,60.8765,60.7502,60.8376,27634.0
2021-09-27 13:40:00,62.63,62.68,62.59,62.6,16454.0,60.8182,60.8667,60.7794,60.7891,16454.0
2021-09-27 13:45:00,62.59,62.73,62.57,62.72,32168.0,60.7794,60.9153,60.7599,60.9056,32168.0
2021-09-27 13:50:00,62.71,62.77,62.68,62.76,32204.0,60.8959,60.9541,60.8667,60.9444,32204.0
2021-09-27 13:55:00,62.76,62.84,62.75,62.83,39202.0,60.9444,61.0221,60.9347,61.0124,39202.0
2021-09-27 14:00:00,62.84,62.9,62.82,62.83,32868.0,61.0221,61.0804,61.0027,61.0124,32868.0
2021-09-27 14:05:00,62.83,62.88,62.83,62.87,21166.0,61.0124,61.061,61.0124,61.0513,21166.0
2021-09-27 14:10:00,62.88,62.88,62.78,62.87,39304.0,61.061,61.061,60.9639,61.0513,39304.0
2021-09-27 14:15:00,62.87,62.96,62.86,62.95,47048.0,61.0513,61.1386,61.0415,61.1289,47048.0
2021-09-27 14:20:00,62.96,62.96,62.85,62.85,44990.0,61.1386,61.1386,61.0318,61.0318,44990.0
2021-09-27 14:25:00,62.86,62.94,62.84,62.93,29376.0,61.0415,61.1192,61.0221,61.1095,29376.0
2021-09-27 14:30:00,62.94,62.96,62.82,62.85,24080.0,61.1192,61.1386,61.0027,61.0318,24080.0
2021-09-27 14:35:00,62.84,62.84,62.74,62.78,24828.0,61.0221,61.0221,60.925,60.9639,24828.0
2021-09-27 14:40:00,62.81,62.87,62.79,62.87,12580.0,60.993,61.0513,60.9736,61.0513,12580.0
2021-09-27 14:45:00,62.86,62.91,62.77,62.77,22762.0,61.0415,61.0901,60.9541,60.9541,22762.0
2021-09-27 14:50:00,62.79,62.81,62.77,62.78,14786.0,60.9736,60.993,60.9541,60.9639,14786.0
2021-09-27 14:55:00,62.76,62.85,62.71,62.74,293994.0,60.9444,61.0318,60.8959,60.925,293994.0
2021-09-27 15:00:00,62.74,62.82,62.7,62.7,30790.0,60.925,61.0027,60.8862,60.8862,30790.0
2021-09-27 15:05:00,62.71,62.8,62.68,62.8,24576.0,60.8959,60.9833,60.8667,60.9833,24576.0
2021-09-27 15:10:00,62.79,62.95,62.79,62.95,46452.0,60.9736,61.1289,60.9736,61.1289,46452.0
2021-09-27 15:15:00,62.94,62.94,62.85,62.9,16076.0,61.1192,61.1192,61.0318,61.0804,16076.0
2021-09-27 15:20:00,62.92,62.95,62.84,62.85,34438.0,61.0998,61.1289,61.0221,61.0318,34438.0
2021-09-27 15:25:00,62.82,62.83,62.74,62.77,33838.0,61.0027,61.0124,60.925,60.9541,33838.0
2021-09-27 15:30:00,62.77,62.85,62.73,62.74,38856.0,60.9541,61.0318,60.9153,60.925,38856.0
2021-09-27 15:35:00,62.73,62.82,62.71,62.76,37160.0,60.9153,61.0027,60.8959,60.9444,37160.0
2021-09-27 15:40:00,62.77,62.81,62.69,62.8,39474.0,60.9541,60.993,60.8765,60.9833,39474.0
2021-09-27 15:45:00,62.8,62.8,62.61,62.62,53316.0,60.9833,60.9833,60.7988,60.8085,53316.0
2021-09-27 15:50:00,62.6,62.64,62.42,62.45,127998.0,60.7891,60.8279,60.6143,60.6434,127998.0
2021-09-27 15:55:00,62.43,62.54,62.38,62.53,153694.0,60.624,60.7308,60.5754,60.7211,153694.0
2021-09-28 09:30:00,61.24,61.39,60.91,61.01,501908.0,59.4684,59.6141,59.148,59.2451,501908.0
2021-09-28 09:35:00,61.03,61.11,60.86,60.99,274636.0,59.2645,59.3422,59.0994,59.2256,274636.0
2021-09-28 09:40:00,60.97,61.02,60.76,60.76,263622.0,59.2062,59.2548,59.0023,59.0023,263622.0
2021-09-28 09:45:00,60.76,60.8,60.49,60.49,281890.0,59.0023,59.0411,58.7401,58.7401,281890.0
2021-09-28 09:50:00,60.49,60.5,60.19,60.44,315602.0,58.7401,58.7498,58.4488,58.6915,315602.0
2021-09-28 09:55:00,60.44,60.6,60.24,60.52,196758.0,58.6915,58.8469,58.4973,58.7692,196758.0
2021-09-28 10:00:00,60.53,60.53,59.93,60.15,428578.0,58.7789,58.7789,58.1963,58.4099,428578.0
2021-09-28 10:05:00,60.13,60.21,59.79,59.81,279616.0,58.3905,58.4682,58.0604,58.0798,279616.0
2021-09-28 10:10:00,59.81,59.93,59.7,59.74,281138.0,58.0798,58.1963,57.973,58.0118,281138.0
2021-09-28 10:15:00,59.74,59.84,59.42,59.46,376100.0,58.0118,58.1089,57.7011,57.7399,376100.0
2021-09-28 10:20:00,59.45,59.53,59.24,59.53,272564.0,57.7302,57.8079,57.5263,57.8079,272564.0
2021-09-28 10:25:00,59.51,59.65,59.24,59.62,179766.0,57.7885,57.9244,57.5263,57.8953,179766.0
2021-09-28 10:30:00,59.62,59.69,59.32,59.45,224386.0,57.8953,57.9632,57.6039,57.7302,224386.0
2021-09-28 10:35:00,59.44,59.92,59.21,59.85,195078.0,57.7205,58.1866,57.4971,58.1186,195078.0
2021-09-28 10:40:00,59.85,59.93,59.71,59.83,130254.0,58.1186,58.1963,57.9827,58.0992,130254.0
2021-09-28 10:45:00,59.8,59.94,59.62,59.66,132232.0,58.0701,58.206,57.8953,57.9341,132232.0
2021-09-28 10:50:00,59.63,59.77,59.44,59.52,109978.0,57.905,58.0409,57.7205,57.7982,109978.0
2021-09-28 10:55:00,59.52,59.64,59.37,59.54,127866.0,57.7982,57.9147,57.6525,57.8176,127866.0
2021-09-28 11:00:00,59.55,59.69,59.26,59.28,158866.0,57.8273,57.9632,57.5457,57.5651,158866.0
2021-09-28 11:05:00,59.27,59.4,59.06,59.08,137820.0,57.5554,57.6816,57.3515,57.3709,137820.0
2021-09-28 11:10:00,59.08,59.2,58.97,58.99,164020.0,57.3709,57.4874,57.2641,57.2835,164020.0
2021-09-28 11:15:00,58.99,59.1,58.75,59.1,222208.0,57.2835,57.3903,57.0504,57.3903,222208.0
2021-09-28 11:20:00,59.06,59.29,59.01,59.18,120586.0,57.3515,57.5748,57.3029,57.468,120586.0
2021-09-28 11:25:00,59.17,59.31,59.03,59.1,72458.0,57.4583,57.5942,57.3223,57.3903,72458.0
2021-09-28 11:30:00,59.11,59.25,58.92,59.21,98732.0,57.4,57.536,57.2155,57.4971,98732.0
2021-09-28 11:35:00,59.18,59.28,59.03,59.2,65848.0,57.468,57.5651,57.3223,57.4874,65848.0
2021-09-28 11:40:00,59.22,59.24,58.91,58.93,67052.0,57.5068,57.5263,57.2058,57.2252,67052.0
2021-09-28 11:45:00,58.99,59.08,58.82,58.93,129486.0,57.2835,57.3709,57.1184,57.2252,129486.0
2021-09-28 11:50:00,58.93,59.04,58.74,59.04,176552.0,57.2252,57.332,57.0407,57.332,176552.0
2021-09-28 11:55:00,59.02,59.12,58.97,59.09,71718.0,57.3126,57.4097,57.2641,57.3806,71718.0
2021-09-28 12:00:00,59.06,59.08,58.74,58.82,108894.0,57.3515,57.3709,57.0407,57.1184,108894.0
2021-09-28 12:05:00,58.82,59.02,58.7,58.99,169478.0,57.1184,57.3126,57.0019,57.2835,169478.0
2021-09-28 12:10:00,58.95,59.31,58.93,59.21,130046.0,57.2447,57.5942,57.2252,57.4971,130046.0
2021-09-28 12:15:00,59.22,59.31,59.15,59.2,71746.0,57.5068,57.5942,57.4389,57.4874,71746.0
2021-09-28 12:20:00,59.19,59.23,59.05,59.16,45024.0,57.4777,57.5166,57.3418,57.4486,45024.0
2021-09-28 12:25:00,59.16,59.27,59.11,59.11,42818.0,57.4486,57.5554,57.4,57.4,42818.0
2021-09-28 12:30:00,59.1,59.1,58.87,59.01,55582.0,57.3903,57.3903,57.167,57.3029,55582.0
2021-09-28 12:35:00,58.97,58.98,58.81,58.87,64664.0,57.2641,57.2738,57.1087,57.167,64664.0
2021-09-28 12:40:00,58.85,58.85,58.62,58.63,184236.0,57.1475,57.1475,56.9242,56.9339,184236.0
2021-09-28 12:45:00,58.63,58.67,58.53,58.54,169034.0,56.9339,56.9728,56.8368,56.8465,169034.0
2021-09-28 12:50:00,58.54,58.77,58.46,58.6,163478.0,56.8465,57.0699,56.7688,56.9048,163478.0
2021-09-28 12:55:00,58.62,58.72,58.49,58.57,53300.0,56.9242,57.0213,56.798,56.8756,53300.0
2021-09-28 13:00:00,58.55,58.63,58.4,58.58,205714.0,56.8562,56.9339,56.7106,56.8854,205714.0
2021-09-28 13:05:00,58.58,58.76,58.43,58.63,125664.0,56.8854,57.0601,56.7397,56.9339,125664.0
2021-09-28 13:10:00,58.63,58.74,58.53,58.67,67776.0,56.9339,57.0407,56.8368,56.9728,67776.0
2021-09-28 13:15:00,58.7,58.88,58.66,58.84,116020.0,57.0019,57.1767,56.963,57.1378,116020.0
2021-09-28 13:20:00,58.82,59.02,58.8,59.02,129102.0,57.1184,57.3126,57.099,57.3126,129102.0
2021-09-28 13:25:00,59.03,59.26,59.03,59.12,216478.0,57.3223,57.5457,57.3223,57.4097,216478.0
2021-09-28 13:30:00,59.13,59.13,58.95,58.97,79820.0,57.4194,57.4194,57.2447,57.2641,79820.0
2021-09-28 13:35:00,58.95,59.02,58.93,59.01,58496.0,57.2447,57.3126,57.2252,57.3029,58496.0
2021-09-28 13:40:00,59.02,59.24,58.98,59.0,75974.0,57.3126,57.5263,57.2738,57.2932,75974.0
2021-09-28 13:45:00,58.95,59.07,58.8,58.9,81200.0,57.2447,57.3612,57.099,57.1961,81200.0
2021-09-28 13:50:00,58.9,58.94,58.77,58.79,54830.0,57.1961,57.2349,57.0699,57.0893,54830.0
2021-09-28 13:55:00,58.79,58.84,58.71,58.72,47354.0,57.0893,57.1378,57.0116,57.0213,47354.0
2021-09-28 14:00:00,58.73,58.8,58.63,58.73,73654.0,57.031,57.099,56.9339,57.031,73654.0
2021-09-28 14:05:00,58.71,58.84,58.63,58.69,80530.0,57.0116,57.1378,56.9339,56.9922,80530.0
2021-09-28 14:10:00,58.68,58.69,58.43,58.5,183090.0,56.9825,56.9922,56.7397,56.8077,183090.0
2021-09-28 14:15:00,58.58,59.01,58.52,59.01,105670.0,56.8854,57.3029,56.8271,57.3029,105670.0
2021-09-28 14:20:00,59.0,59.27,58.97,59.23,169244.0,57.2932,57.5554,57.2641,57.5166,169244.0
2021-09-28 14:25:00,59.23,59.37,59.11,59.35,219582.0,57.5166,57.6525,57.4,57.6331,219582.0
2021-09-28 14:30:00,59.34,59.34,59.08,59.1,117788.0,57.6234,57.6234,57.3709,57.3903,117788.0
2021-09-28 14:35:00,59.1,59.19,58.94,59.11,135544.0,57.3903,57.4777,57.2349,57.4,135544.0
2021-09-28 14:40:00,59.1,59.45,59.1,59.45,130646.0,57.3903,57.7302,57.3903,57.7302,130646.0
2021-09-28 14:45:00,59.43,59.75,59.41,59.65,420166.0,57.7108,58.0215,57.6913,57.9244,420166.0
2021-09-28 14:50:00,59.67,59.76,59.49,59.51,161040.0,57.9438,58.0312,57.769,57.7885,161040.0
2021-09-28 14:55:00,59.51,59.77,59.51,59.63,116828.0,57.7885,58.0409,57.7885,57.905,116828.0
2021-09-28 15:00:00,59.62,59.83,59.52,59.69,271356.0,57.8953,58.0992,57.7982,57.9632,271356.0
2021-09-28 15:05:00,59.7,59.97,59.59,59.81,135860.0,57.973,58.2351,57.8661,58.0798,135860.0
2021-09-28 15:10:00,59.81,59.88,59.73,59.73,150148.0,58.0798,58.1477,58.0021,58.0021,150148.0
2021-09-28 15:15:00,59.77,59.88,59.66,59.67,96646.0,58.0409,58.1477,57.9341,57.9438,96646.0
2021-09-28 15:20:00,59.7,59.85,59.38,59.39,131548.0,57.973,58.1186,57.6622,57.6719,131548.0
2021-09-28 15:25:00,59.4,59.44,59.18,59.18,146730.0,57.6816,57.7205,57.468,57.468,146730.0
2021-09-28 15:30:00,59.17,59.37,59.11,59.23,91574.0,57.4583,57.6525,57.4,57.5166,91574.0
2021-09-28 15:35:00,59.2,59.5,59.13,59.17,235896.0,57.4874,57.7787,57.4194,57.4583,235896.0
2021-09-28 15:40:00,59.16,59.5,59.13,59.18,241960.0,57.4486,57.7787,57.4194,57.468,241960.0
2021-09-28 15:45:00,59.19,59.26,58.69,58.69,198634.0,57.4777,57.5457,56.9922,56.9922,198634.0
2021-09-28 15:50:00,58.67,58.89,58.49,58.76,335264.0,56.9728,57.1864,56.798,57.0601,335264.0
2021-09-28 15:55:00,58.76,58.9,58.6,58.74,522868.0,57.0601,57.1961,56.9048,57.0407,522868.0
2021-09-29 09:30:00,59.31,59.51,59.12,59.13,371986.0,57.5942,57.7885,57.4097,57.4194,371986.0
2021-09-29 09:35:00,59.12,59.25,58.99,59.07,226604.0,57.4097,57.536,57.2835,57.3612,226604.0
2021-09-29 09:40:00,59.08,59.17,58.89,58.94,188572.0,57.3709,57.4583,57.1864,57.2349,188572.0
2021-09-29 09:45:00,58.96,59.38,58.85,59.38,164472.0,57.2544,57.6622,57.1475,57.6622,164472.0
2021-09-29 09:50:00,59.4,59.78,59.24,59.74,211580.0,57.6816,58.0506,57.5263,58.0118,211580.0
2021-09-29 09:55:00,59.76,59.83,59.57,59.71,159150.0,58.0312,58.0992,57.8467,57.9827,159150.0
2021-09-29 10:00:00,59.76,60.02,59.62,59.67,341546.0,58.0312,58.2837,57.8953,57.9438,341546.0
2021-09-29 10:05:00,59.66,59.81,59.56,59.81,99294.0,57.9341,58.0798,57.837,58.0798,99294.0
2021-09-29 10:10:00,59.83,59.84,59.57,59.64,111272.0,58.0992,58.1089,57.8467,57.9147,111272.0
2021-09-29 10:15:00,59.67,59.79,59.63,59.76,97922.0,57.9438,58.0604,57.905,58.0312,97922.0
2021-09-29 10:20:00,59.78,60.01,59.78,59.88,176054.0,58.0506,58.274,58.0506,58.1477,176054.0
2021-09-29 10:25:00,59.87,59.97,59.73,59.74,80554.0,58.138,58.2351,58.0021,58.0118,80554.0
2021-09-29 10:30:00,59.74,59.8,59.43,59.53,283506.0,58.0118,58.0701,57.7108,57.8079,283506.0
2021-09-29 10:35:00,59.55,59.74,59.49,59.49,130496.0,57.8273,58.0118,57.769,57.769,130496.0
2021-09-29 10:40:00,59.51,59.77,59.49,59.77,131990.0,57.7885,58.0409,57.769,58.0409,131990.0
2021-09-29 10:45:00,59.76,60.06,59.65,59.97,221980.0,58.0312,58.3225,57.9244,58.2351,221980.0
2021-09-29 10:50:00,59.95,60.02,59.71,59.83,161120.0,58.2157,58.2837,57.9827,58.0992,161120.0
2021-09-29 10:55:00,59.86,59.95,59.76,59.94,69848.0,58.1283,58.2157,58.0312,58.206,69848.0
2021-09-29 11:00:00,59.95,59.96,59.64,59.7,188036.0,58.2157,58.2254,57.9147,57.973,188036.0
2021-09-29 11:05:00,59.68,59.87,59.68,59.82,74284.0,57.9535,58.138,57.9535,58.0895,74284.0
2021-09-29 11:10:00,59.79,59.85,59.7,59.76,67782.0,58.0604,58.1186,57.973,58.0312,67782.0
2021-09-29 11:15:00,59.76,59.78,59.62,59.66,67240.0,58.0312,58.0506,57.8953,57.9341,67240.0
2021-09-29 11:20:00,59.65,59.68,59.55,59.68,82222.0,57.9244,57.9535,57.8273,57.9535,82222.0
2021-09-29 11:25:00,59.66,59.68,59.52,59.55,63032.0,57.9341,57.9535,57.7982,57.8273,63032.0
2021-09-29 11:30:00,59.56,59.63,59.51,59.6,88040.0,57.837,57.905,57.7885,57.8758,88040.0
2021-09-29 11:35:00,59.59,59.59,59.27,59.32,113280.0,57.8661,57.8661,57.5554,57.6039,113280.0
2021-09-29 11:40:00,59.3,59.37,59.24,59.34,78906.0,57.5845,57.6525,57.5263,57.6234,78906.0
2021-09-29 11:45:00,59.31,59.46,59.23,59.45,88040.0,57.5942,57.7399,57.5166,57.7302,88040.0
2021-09-29 11:50:00,59.45,59.58,59.36,59.37,88316.0,57.7302,57.8564,57.6428,57.6525,88316.0
2021-09-29 11:55:00,59.38,59.51,59.33,59.5,73090.0,57.6622,57.7885,57.6137,57.7787,73090.0
2021-09-29 12:00:00,59.5,59.59,59.45,59.57,84982.0,57.7787,57.8661,57.7302,57.8467,84982.0
2021-09-29 12:05:00,59.58,59.61,59.4,59.43,56438.0,57.8564,57.8856,57.6816,57.7108,56438.0
2021-09-29 12:10:00,59.42,59.42,59.21,59.24,79136.0,57.7011,57.7011,57.4971,57.5263,79136.0
2021-09-29 12:15:00,59.26,59.27,59.09,59.27,125226.0,57.5457,57.5554,57.3806,57.5554,125226.0
2021-09-29 12:20:00,59.27,59.27,58.99,59.04,124436.0,57.5554,57.5554,57.2835,57.332,124436.0
2021-09-29 12:25:00,59.03,59.14,58.93,59.04,187086.0,57.3223,57.4292,57.2252,57.332,187086.0
2021-09-29 12:30:00,59.03,59.23,59.02,59.17,85744.0,57.3223,57.5166,57.3126,57.4583,85744.0
2021-09-29 12:35:00,59.15,59.18,59.02,59.1,72818.0,57.4389,57.468,57.3126,57.3903,72818.0
2021-09-29 12:40:00,59.11,59.2,59.01,59.06,80768.0,57.4,57.4874,57.3029,57.3515,80768.0
2021-09-29 12:45:00,59.08,59.18,58.97,59.18,92652.0,57.3709,57.468,57.2641,57.468,92652.0
2021-09-29 12:50:00,59.14,59.34,59.11,59.31,78722.0,57.4292,57.6234,57.4,57.5942,78722.0
2021-09-29 12:55:00,59.31,59.38,59.22,59.22,63768.0,57.5942,57.6622,57.5068,57.5068,63768.0
2021-09-29 13:00:00,59.23,59.27,59.13,59.13,57346.0,57.5166,57.5554,57.4194,57.4194,57346.0
2021-09-29 13:05:00,59.1,59.22,59.03,59.2,45336.0,57.3903,57.5068,57.3223,57.4874,45336.0
2021-09-29 13:10:00,59.2,59.28,59.09,59.12,98370.0,57.4874,57.5651,57.3806,57.4097,98370.0
2021-09-29 13:15:00,59.13,59.35,59.06,59.32,52228.0,57.4194,57.6331,57.3515,57.6039,52228.0
2021-09-29 13:20:00,59.31,59.38,59.28,59.31,72064.0,57.5942,57.6622,57.5651,57.5942,72064.0
2021-09-29 13:25:00,59.34,59.35,59.05,59.09,94460.0,57.6234,57.6331,57.3418,57.3806,94460.0
2021-09-29 13:30:00,59.1,59.12,58.89,59.02,108736.0,57.3903,57.4097,57.1864,57.3126,108736.0
2021-09-29 13:35:00,58.99,58.99,58.88,58.88,87368.0,57.2835,57.2835,57.1767,57.1767,87368.0
2021-09-29 13:40:00,58.89,59.09,58.77,59.0,163522.0,57.1864,57.3806,57.0699,57.2932,163522.0
2021-09-29 13:45:00,58.99,59.1,58.94,58.95,130128.0,57.2835,57.3903,57.2349,57.2447,130128.0
2021-09-29 13:50:00,58.94,59.14,58.92,59.07,108688.0,57.2349,57.4292,57.2155,57.3612,108688.0
2021-09-29 13:55:00,59.08,59.21,59.07,59.2,69760.0,57.3709,57.4971,57.3612,57.4874,69760.0
2021-09-29 14:00:00,59.2,59.33,59.17,59.27,135914.0,57.4874,57.6137,57.4583,57.5554,135914.0
2021-09-29 14:05:00,59.28,59.57,59.24,59.52,147166.0,57.5651,57.8467,57.5263,57.7982,147166.0
2021-09-29 14:10:00,59.56,59.88,59.55,59.87,157580.0,57.837,58.1477,57.8273,58.138,157580.0
2021-09-29 14:15:00,59.88,59.88,59.77,59.77,138426.0,58.1477,58.1477,58.0409,58.0409,138426.0
2021-09-29 14:20:00,59.79,59.83,59.68,59.71,99420.0,58.0604,58.0992,57.9535,57.9827,99420.0
2021-09-29 14:25:00,59.74,59.77,59.71,59.73,27824.0,58.0118,58.0409,57.9827,58.0021,27824.0
2021-09-29 14:30:00,59.74,59.88,59.74,59.88,74158.0,58.0118,58.1477,58.0118,58.1477,74158.0
2021-09-29 14:35:00,59.88,59.88,59.76,59.79,44668.0,58.1477,58.1477,58.0312,58.0604,44668.0
2021-09-29 14:40:00,59.77,59.99,59.76,59.94,115212.0,58.0409,58.2546,58.0312,58.206,115212.0
2021-09-29 14:45:00,59.93,60.02,59.77,59.81,87500.0,58.1963,58.2837,58.0409,58.0798,87500.0
2021-09-29 14:50:00,59.82,59.95,59.82,59.92,61402.0,58.0895,58.2157,58.0895,58.1866,61402.0
2021-09-29 14:55:00,59.92,59.92,59.81,59.89,72560.0,58.1866,58.1866,58.0798,58.1575,72560.0
2021-09-29 15:00:00,59.91,59.99,59.65,59.65,80938.0,58.1769,58.2546,57.9244,57.9244,80938.0
2021-09-29 15:05:00,59.66,59.85,59.63,59.75,66970.0,57.9341,58.1186,57.905,58.0215,66970.0
2021-09-29 15:10:00,59.79,59.87,59.71,59.87,52506.0,58.0604,58.138,57.9827,58.138,52506.0
2021-09-29 15:15:00,59.82,59.88,59.74,59.77,60242.0,58.0895,58.1477,58.0118,58.0409,60242.0
2021-09-29 15:20:00,59.75,59.79,59.63,59.63,75920.0,58.0215,58.0604,57.905,57.905,75920.0
2021-09-29 15:25:00,59.65,59.77,59.65,59.69,48184.0,57.9244,58.0409,57.9244,57.9632,48184.0
2021-09-29 15:30:00,59.68,59.73,59.6,59.67,99154.0,57.9535,58.0021,57.8758,57.9438,99154.0
2021-09-29 15:35:00,59.68,59.68,59.48,59.51,69500.0,57.9535,57.9535,57.7593,57.7885,69500.0
2021-09-29 15:40:00,59.51,59.52,59.26,59.28,197052.0,57.7885,57.7982,57.5457,57.5651,197052.0
2021-09-29 15:45:00,59.29,59.38,59.22,59.32,164314.0,57.5748,57.6622,57.5068,57.6039,164314.0
2021-09-29 15:50:00,59.32,59.32,58.98,58.98,189992.0,57.6039,57.6039,57.2738,57.2738,189992.0
2021-09-29 15:55:00,58.98,59.01,58.81,59.01,267386.0,57.2738,57.3029,57.1087,57.3029,267386.0
2021-09-30 09:30:00,59.63,59.94,59.57,59.7,400276.0,57.905,58.206,57.8467,57.973,400276.0
2021-09-30 09:35:00,59.73,59.83,59.33,59.44,287978.0,58.0021,58.0992,57.6137,57.7205,287978.0
2021-09-30 09:40:00,59.42,59.63,59.36,59.54,178892.0,57.7011,57.905,57.6428,57.8176,178892.0
2021-09-30 09:45:00,59.55,59.81,59.46,59.81,164476.0,57.8273,58.0798,57.7399,58.0798,164476.0
2021-09-30 09:50:00,59.82,59.94,59.76,59.91,154008.0,58.0895,58.206,58.0312,58.1769,154008.0
2021-09-30 09:55:00,59.88,59.92,59.52,59.57,170136.0,58.1477,58.1866,57.7982,57.8467,170136.0
2021-09-30 10:00:00,59.56,59.63,59.47,59.52,143098.0,57.837,57.905,57.7496,57.7982,143098.0
2021-09-30 10:05:00,59.52,59.55,59.08,59.36,254598.0,57.7982,57.8273,57.3709,57.6428,254598.0
2021-09-30 10:10:00,59.38,59.5,59.15,59.15,184938.0,57.6622,57.7787,57.4389,57.4389,184938.0
2021-09-30 10:15:00,59.14,59.66,59.13,59.6,279866.0,57.4292,57.9341,57.4194,57.8758,279866.0
2021-09-30 10:20:00,59.59,59.67,59.18,59.18,160760.0,57.8661,57.9438,57.468,57.468,160760.0
2021-09-30 10:25:00,59.17,59.43,59.16,59.27,108216.0,57.4583,57.7108,57.4486,57.5554,108216.0
2021-09-30 10:30:00,59.26,59.34,59.06,59.29,127856.0,57.5457,57.6234,57.3515,57.5748,127856.0
2021-09-30 10:35:00,59.3,59.33,59.16,59.21,93838.0,57.5845,57.6137,57.4486,57.4971,93838.0
2021-09-30 10:40:00,59.21,59.21,58.89,59.05,275858.0,57.4971,57.4971,57.1864,57.3418,275858.0
2021-09-30 10:45:00,59.06,59.1,58.92,58.99,89986.0,57.3515,57.3903,57.2155,57.2835,89986.0
2021-09-30 10:50:00,58.98,59.02,58.83,58.88,104786.0,57.2738,57.3126,57.1281,57.1767,104786.0
2021-09-30 10:55:00,58.87,58.87,58.57,58.72,240918.0,57.167,57.167,56.8756,57.0213,240918.0
2021-09-30 11:00:00,58.71,58.87,58.58,58.81,135754.0,57.0116,57.167,56.8854,57.1087,135754.0
2021-09-30 11:05:00,58.79,58.97,58.75,58.94,179876.0,57.0893,57.2641,57.0504,57.2349,179876.0
2021-09-30 11:10:00,58.94,58.99,58.86,58.96,65728.0,57.2349,57.2835,57.1573,57.2544,65728.0
2021-09-30 11:15:00,58.98,59.27,58.98,59.2,160164.0,57.2738,57.5554,57.2738,57.4874,160164.0
2021-09-30 11:20:00,59.2,59.2,58.94,58.95,110206.0,57.4874,57.4874,57.2349,57.2447,110206.0
2021-09-30 11:25:00,58.96,59.12,58.93,59.1,74456.0,57.2544,57.4097,57.2252,57.3903,74456.0
2021-09-30 11:30:00,59.11,59.12,58.61,58.61,144304.0,57.4,57.4097,56.9145,56.9145,144304.0
2021-09-30 11:35:00,58.62,58.63,58.34,58.39,280412.0,56.9242,56.9339,56.6523,56.7009,280412.0
2021-09-30 11:40:00,58.38,58.38,58.1,58.24,334474.0,56.6911,56.6911,56.4192,56.5552,334474.0
2021-09-30 11:45:00,58.23,58.27,57.87,57.99,244542.0,56.5455,56.5843,56.1959,56.3124,244542.0
2021-09-30 11:50:00,58.04,58.12,57.81,58.12,176966.0,56.361,56.4387,56.1376,56.4387,176966.0
2021-09-30 11:55:00,58.11,58.15,57.96,58.1,128966.0,56.429,56.4678,56.2833,56.4192,128966.0
2021-09-30 12:00:00,58.1,58.19,57.83,57.88,139392.0,56.4192,56.5066,56.1571,56.2056,139392.0
2021-09-30 12:05:00,57.86,57.9,57.41,57.42,307672.0,56.1862,56.225,55.7492,55.7589,307672.0
2021-09-30 12:10:00,57.45,57.58,57.23,57.47,332078.0,55.788,55.9143,55.5744,55.8075,332078.0
2021-09-30 12:15:00,57.47,57.56,57.35,57.46,211076.0,55.8075,55.8949,55.6909,55.7978,211076.0
2021-09-30 12:20:00,57.48,57.63,57.28,57.35,198740.0,55.8172,55.9628,55.623,55.6909,198740.0
2021-09-30 12:25:00,57.37,57.59,57.35,57.35,171112.0,55.7104,55.924,55.6909,55.6909,171112.0
2021-09-30 12:30:00,57.35,57.48,57.18,57.48,255020.0,55.6909,55.8172,55.5259,55.8172,255020.0
2021-09-30 12:35:00,57.47,57.68,57.37,57.58,230838.0,55.8075,56.0114,55.7104,55.9143,230838.0
2021-09-30 12:40:00,57.58,57.64,57.43,57.49,144966.0,55.9143,55.9725,55.7686,55.8269,144966.0
2021-09-30 12:45:00,57.47,57.74,57.38,57.74,113956.0,55.8075,56.0697,55.7201,56.0697,113956.0
2021-09-30 12:50:00,57.73,57.78,57.58,57.67,158376.0,56.0599,56.1085,55.9143,56.0017,158376.0
2021-09-30 12:55:00,57.68,57.68,57.44,57.54,127800.0,56.0114,56.0114,55.7783,55.8754,127800.0
2021-09-30 13:00:00,57.54,57.81,57.45,57.78,125166.0,55.8754,56.1376,55.788,56.1085,125166.0
2021-09-30 13:05:00,57.77,57.99,57.73,57.98,164706.0,56.0988,56.3124,56.0599,56.3027,164706.0
2021-09-30 13:10:00,57.98,58.02,57.84,57.9,121266.0,56.3027,56.3416,56.1668,56.225,121266.0
2021-09-30 13:15:00,57.89,58.1,57.77,57.93,169626.0,56.2153,56.4192,56.0988,56.2542,169626.0
2021-09-30 13:20:00,57.94,57.97,57.62,57.65,118422.0,56.2639,56.293,55.9531,55.9823,118422.0
2021-09-30 13:25:00,57.65,57.71,57.53,57.57,151268.0,55.9823,56.0405,55.8657,55.9046,151268.0
2021-09-30 13:30:00,57.57,57.57,57.43,57.48,91680.0,55.9046,55.9046,55.7686,55.8172,91680.0
2021-09-30 13:35:00,57.44,57.74,57.36,57.65,138716.0,55.7783,56.0697,55.7006,55.9823,138716.0
2021-09-30 13:40:00,57.65,57.75,57.57,57.63,124830.0,55.9823,56.0794,55.9046,55.9628,124830.0
2021-09-30 13:45:00,57.63,57.77,57.54,57.62,475478.0,55.9628,56.0988,55.8754,55.9531,475478.0
2021-09-30 13:50:00,57.71,57.95,57.66,57.93,120392.0,56.0405,56.2736,55.992,56.2542,120392.0
2021-09-30 13:55:00,57.91,57.94,57.84,57.94,90760.0,56.2347,56.2639,56.1668,56.2639,90760.0
2021-09-30 14:00:00,57.94,58.24,57.92,58.14,200324.0,56.2639,56.5552,56.2444,56.4581,200324.0
2021-09-30 14:05:00,58.14,58.49,58.13,58.45,235814.0,56.4581,56.798,56.4484,56.7591,235814.0
2021-09-30 14:10:00,58.46,58.46,58.27,58.37,133408.0,56.7688,56.7688,56.5843,56.6814,133408.0
2021-09-30 14:15:00,58.37,58.37,58.07,58.08,185186.0,56.6814,56.6814,56.3901,56.3998,185186.0
2021-09-30 14:20:00,58.08,58.16,58.02,58.09,144688.0,56.3998,56.4775,56.3416,56.4095,144688.0
2021-09-30 14:25:00,58.06,58.29,58.02,58.28,82984.0,56.3804,56.6037,56.3416,56.594,82984.0
2021-09-30 14:30:00,58.27,58.52,58.21,58.5,149334.0,56.5843,56.8271,56.5261,56.8077,149334.0
2021-09-30 14:35:00,58.49,58.51,58.26,58.27,149474.0,56.798,56.8174,56.5746,56.5843,149474.0
2021-09-30 14:40:00,58.26,58.59,58.25,58.53,148572.0,56.5746,56.8951,56.5649,56.8368,148572.0
2021-09-30 14:45:00,58.52,58.59,58.41,58.54,97134.0,56.8271,56.8951,56.7203,56.8465,97134.0
2021-09-30 14:50:00,58.54,58.76,58.38,58.38,247880.0,56.8465,57.0601,56.6911,56.6911,247880.0
2021-09-30 14:55:00,58.37,58.37,58.15,58.16,96524.0,56.6814,56.6814,56.4678,56.4775,96524.0
2021-09-30 15:00:00,58.18,58.29,57.98,58.07,212258.0,56.4969,56.6037,56.3027,56.3901,212258.0
2021-09-30 15:05:00,58.08,58.32,58.08,58.21,92424.0,56.3998,56.6329,56.3998,56.5261,92424.0
2021-09-30 15:10:00,58.24,58.48,58.24,58.42,146312.0,56.5552,56.7882,56.5552,56.73,146312.0
2021-09-30 15:15:00,58.44,58.65,58.41,58.44,165180.0,56.7494,56.9533,56.7203,56.7494,165180.0
2021-09-30 15:20:00,58.45,58.45,58.2,58.21,80046.0,56.7591,56.7591,56.5163,56.5261,80046.0
2021-09-30 15:25:00,58.2,58.32,58.12,58.12,108222.0,56.5163,56.6329,56.4387,56.4387,108222.0
2021-09-30 15:30:00,58.12,58.49,58.07,58.38,136828.0,56.4387,56.798,56.3901,56.6911,136828.0
2021-09-30 15:35:00,58.37,58.38,58.0,58.01,105286.0,56.6814,56.6911,56.3221,56.3318,105286.0
2021-09-30 15:40:00,58.02,58.07,57.7,57.73,196796.0,56.3416,56.3901,56.0308,56.0599,196796.0
2021-09-30 15:45:00,57.74,57.74,57.5,57.52,265736.0,56.0697,56.0697,55.8366,55.856,265736.0
2021-09-30 15:50:00,57.52,57.56,57.22,57.27,624736.0,55.856,55.8949,55.5647,55.6133,624736.0
2021-09-30 15:55:00,57.26,57.28,56.76,56.85,985100.0,55.6035,55.623,55.118,55.2054,985100.0
2021-10-01 09:30:00,57.57,57.83,57.28,57.31,632756.0,55.9046,56.1571,55.623,55.6521,632756.0
2021-10-01 09:35:00,57.29,57.49,57.07,57.07,376482.0,55.6327,55.8269,55.419,55.419,376482.0
2021-10-01 09:40:00,57.07,57.21,56.89,56.89,349088.0,55.419,55.555,55.2442,55.2442,349088.0
2021-10-01 09:45:00,56.89,57.11,56.81,56.98,340608.0,55.2442,55.4579,55.1666,55.3316,340608.0
2021-10-01 09:50:00,56.97,57.06,56.76,56.91,356610.0,55.3219,55.4093,55.118,55.2637,356610.0
2021-10-01 09:55:00,56.9,56.98,56.7,56.95,459582.0,55.254,55.3316,55.0597,55.3025,459582.0
2021-10-01 10:00:00,56.95,57.29,56.77,56.91,603890.0,55.3025,55.6327,55.1277,55.2637,603890.0
2021-10-01 10:05:00,56.92,57.22,56.82,57.1,281774.0,55.2734,55.5647,55.1763,55.4482,281774.0
2021-10-01 10:10:00,57.08,57.19,56.93,56.99,229976.0,55.4287,55.5356,55.2831,55.3414,229976.0
2021-10-01 10:15:00,56.99,57.02,56.35,56.42,469180.0,55.3414,55.3705,54.7199,54.7878,469180.0
2021-10-01 10:20:00,56.42,56.45,56.09,56.16,310792.0,54.7878,54.817,54.4674,54.5354,310792.0
2021-10-01 10:25:00,56.16,56.45,56.09,56.26,245882.0,54.5354,54.817,54.4674,54.6325,245882.0
2021-10-01 10:30:00,56.25,56.38,56.18,56.3,242886.0,54.6228,54.749,54.5548,54.6713,242886.0
2021-10-01 10:35:00,56.28,56.49,56.14,56.14,231978.0,54.6519,54.8558,54.5159,54.5159,231978.0
2021-10-01 10:40:00,56.15,56.52,56.13,56.21,232080.0,54.5257,54.8849,54.5062,54.5839,232080.0
2021-10-01 10:45:00,56.2,56.51,56.09,56.51,241554.0,54.5742,54.8752,54.4674,54.8752,241554.0
2021-10-01 10:50:00,56.52,56.57,56.38,56.45,170032.0,54.8849,54.9335,54.749,54.817,170032.0
2021-10-01 10:55:00,56.46,56.88,56.43,56.85,198760.0,54.8267,55.2345,54.7976,55.2054,198760.0
2021-10-01 11:00:00,56.85,57.04,56.79,56.82,294042.0,55.2054,55.3899,55.1471,55.1763,294042.0
2021-10-01 11:05:00,56.82,56.9,56.51,56.51,200982.0,55.1763,55.254,54.8752,54.8752,200982.0
2021-10-01 11:10:00,56.52,57.4,56.49,57.3,317654.0,54.8849,55.7395,54.8558,55.6424,317654.0
2021-10-01 11:15:00,57.31,57.41,57.21,57.39,251166.0,55.6521,55.7492,55.555,55.7298,251166.0
2021-10-01 11:20:00,57.42,57.55,57.26,57.55,162676.0,55.7589,55.8852,55.6035,55.8852,162676.0
2021-10-01 11:25:00,57.53,57.57,57.32,57.34,158012.0,55.8657,55.9046,55.6618,55.6812,158012.0
2021-10-01 11:30:00,57.35,57.6,57.33,57.59,194314.0,55.6909,55.9337,55.6715,55.924,194314.0
2021-10-01 11:35:00,57.59,57.77,57.48,57.72,189400.0,55.924,56.0988,55.8172,56.0502,189400.0
2021-10-01 11:40:00,57.73,57.94,57.68,57.89,140874.0,56.0599,56.2639,56.0114,56.2153,140874.0
2021-10-01 11:45:00,57.9,58.01,57.85,57.87,174730.0,56.225,56.3318,56.1765,56.1959,174730.0
2021-10-01 11:50:00,57.88,57.9,57.68,57.88,192952.0,56.2056,56.225,56.0114,56.2056,192952.0
2021-10-01 11:55:00,57.85,57.85,57.62,57.75,125686.0,56.1765,56.1765,55.9531,56.0794,125686.0
2021-10-01 12:00:00,57.76,57.84,57.58,57.65,149502.0,56.0891,56.1668,55.9143,55.9823,149502.0
2021-10-01 12:05:00,57.66,57.87,57.59,57.85,124738.0,55.992,56.1959,55.924,56.1765,124738.0
2021-10-01 12:10:00,57.83,57.83,57.63,57.63,88694.0,56.1571,56.1571,55.9628,55.9628,88694.0
2021-10-01 12:15:00,57.63,57.7,57.47,57.6,162514.0,55.9628,56.0308,55.8075,55.9337,162514.0
2021-10-01 12:20:00,57.6,57.88,57.59,57.81,166236.0,55.9337,56.2056,55.924,56.1376,166236.0
2021-10-01 12:25:00,57.8,57.87,57.72,57.77,80652.0,56.1279,56.1959,56.0502,56.0988,80652.0
2021-10-01 12:30:00,57.8,57.95,57.77,57.88,92720.0,56.1279,56.2736,56.0988,56.2056,92720.0
2021-10-01 12:35:00,57.87,57.95,57.67,57.74,112754.0,56.1959,56.2736,56.0017,56.0697,112754.0
2021-10-01 12:40:00,57.74,57.85,57.72,57.82,87068.0,56.0697,56.1765,56.0502,56.1473,87068.0
2021-10-01 12:45:00,57.84,57.95,57.81,57.81,75390.0,56.1668,56.2736,56.1376,56.1376,75390.0
2021-10-01 12:50:00,57.83,57.87,57.64,57.83,103748.0,56.1571,56.1959,55.9725,56.1571,103748.0
2021-10-01 12:55:00,57.82,57.85,57.68,57.75,85910.0,56.1473,56.1765,56.0114,56.0794,85910.0
2021-10-01 13:00:00,57.75,57.87,57.58,57.79,152550.0,56.0794,56.1959,55.9143,56.1182,152550.0
2021-10-01 13:05:00,57.79,58.07,57.77,58.07,224480.0,56.1182,56.3901,56.0988,56.3901,224480.0
2021-10-01 13:10:00,58.07,58.11,57.97,58.02,214454.0,56.3901,56.429,56.293,56.3416,214454.0
2021-10-01 13:15:00,58.02,58.12,57.98,58.02,90328.0,56.3416,56.4387,56.3027,56.3416,90328.0
2021-10-01 13:20:00,58.01,58.14,57.99,58.1,106904.0,56.3318,56.4581,56.3124,56.4192,106904.0
2021-10-01 13:25:00,58.1,58.16,58.05,58.05,84212.0,56.4192,56.4775,56.3707,56.3707,84212.0
2021-10-01 13:30:00,58.06,58.31,58.06,58.28,94032.0,56.3804,56.6232,56.3804,56.594,94032.0
2021-10-01 13:35:00,58.28,58.36,58.26,58.32,325046.0,56.594,56.6717,56.5746,56.6329,325046.0
2021-10-01 13:40:00,58.32,58.41,58.32,58.4,103916.0,56.6329,56.7203,56.6329,56.7106,103916.0
2021-10-01 13:45:00,58.41,58.72,58.37,58.71,297378.0,56.7203,57.0213,56.6814,57.0116,297378.0
2021-10-01 13:50:00,58.71,58.71,58.59,58.68,181586.0,57.0116,57.0116,56.8951,56.9825,181586.0
2021-10-01 13:55:00,58.66,58.67,58.47,58.49,101886.0,56.963,56.9728,56.7785,56.798,101886.0
2021-10-01 14:00:00,58.54,58.67,58.49,58.63,111584.0,56.8465,56.9728,56.798,56.9339,111584.0
2021-10-01 14:05:00,58.63,58.79,58.63,58.69,134406.0,56.9339,57.0893,56.9339,56.9922,134406.0
2021-10-01 14:10:00,58.69,58.74,58.6,58.66,92696.0,56.9922,57.0407,56.9048,56.963,92696.0
2021-10-01 14:15:00,58.69,58.77,58.67,58.73,54006.0,56.9922,57.0699,56.9728,57.031,54006.0
2021-10-01 14:20:00,58.74,58.85,58.74,58.8,103436.0,57.0407,57.1475,57.0407,57.099,103436.0
2021-10-01 14:25:00,58.82,58.9,58.76,58.79,112842.0,57.1184,57.1961,57.0601,57.0893,112842.0
2021-10-01 14:30:00,58.79,58.89,58.77,58.83,118828.0,57.0893,57.1864,57.0699,57.1281,118828.0
2021-10-01 14:35:00,58.83,58.89,58.82,58.87,55366.0,57.1281,57.1864,57.1184,57.167,55366.0
2021-10-01 14:40:00,58.88,58.96,58.75,58.76,96356.0,57.1767,57.2544,57.0504,57.0601,96356.0
2021-10-01 14:45:00,58.77,58.9,58.76,58.9,71306.0,57.0699,57.1961,57.0601,57.1961,71306.0
2021-10-01 14:50:00,58.91,59.06,58.8,59.06,152486.0,57.2058,57.3515,57.099,57.3515,152486.0
2021-10-01 14:55:00,59.05,59.14,59.03,59.07,135794.0,57.3418,57.4292,57.3223,57.3612,135794.0
2021-10-01 15:00:00,59.08,59.31,59.08,59.3,182662.0,57.3709,57.5942,57.3709,57.5845,182662.0
2021-10-01 15:05:00,59.3,59.33,59.23,59.32,138806.0,57.5845,57.6137,57.5166,57.6039,138806.0
2021-10-01 15:10:00,59.31,59.46,59.31,59.46,147038.0,57.5942,57.7399,57.5942,57.7399,147038.0
2021-10-01 15:15:00,59.49,59.58,59.27,59.3,286776.0,57.769,57.8564,57.5554,57.5845,286776.0
2021-10-01 15:20:00,59.32,59.41,59.28,59.31,183302.0,57.6039,57.6913,57.5651,57.5942,183302.0
2021-10-01 15:25:00,59.31,59.32,59.1,59.1,145864.0,57.5942,57.6039,57.3903,57.3903,145864.0
2021-10-01 15:30:00,59.1,59.17,58.96,59.16,222032.0,57.3903,57.4583,57.2544,57.4486,222032.0
2021-10-01 15:35:00,59.17,59.17,58.98,58.98,193426.0,57.4583,57.4583,57.2738,57.2738,193426.0
2021-10-01 15:40:00,58.99,59.06,58.94,59.06,198940.0,57.2835,57.3515,57.2349,57.3515,198940.0
2021-10-01 15:45:00,59.06,59.1,58.77,58.85,244444.0,57.3515,57.3903,57.0699,57.1475,244444.0
2021-10-01 15:50:00,58.85,59.31,58.85,59.16,313266.0,57.1475,57.5942,57.1475,57.4486,313266.0
2021-10-01 15:55:00,59.15,59.17,58.6,58.86,742400.0,57.4389,57.4583,56.9048,57.1573,742400.0
2021-10-04 09:30:00,58.35,58.74,58.27,58.55,307016.0,56.662,57.0407,56.5843,56.8562,307016.0
2021-10-04 09:35:00,58.52,58.55,58.29,58.48,161104.0,56.8271,56.8562,56.6037,56.7882,161104.0
2021-10-04 09:40:00,58.43,58.49,58.07,58.12,340988.0,56.7397,56.798,56.3901,56.4387,340988.0
2021-10-04 09:45:00,58.12,58.23,58.01,58.1,443664.0,56.4387,56.5455,56.3318,56.4192,443664.0
2021-10-04 09:50:00,58.08,58.27,58.02,58.16,346716.0,56.3998,56.5843,56.3416,56.4775,346716.0
2021-10-04 09:55:00,58.15,58.32,58.1,58.25,214448.0,56.4678,56.6329,56.4192,56.5649,214448.0
2021-10-04 10:00:00,58.21,58.41,57.72,57.72,275134.0,56.5261,56.7203,56.0502,56.0502,275134.0
2021-10-04 10:05:00,57.72,57.86,57.67,57.81,164452.0,56.0502,56.1862,56.0017,56.1376,164452.0
2021-10-04 10:10:00,57.79,58.01,57.73,57.95,140684.0,56.1182,56.3318,56.0599,56.2736,140684.0
2021-10-04 10:15:00,57.88,57.95,57.48,57.52,187248.0,56.2056,56.2736,55.8172,55.856,187248.0
2021-10-04 10:20:00,57.54,57.6,57.19,57.2,262544.0,55.8754,55.9337,55.5356,55.5453,262544.0
2021-10-04 10:25:00,57.22,57.26,57.07,57.12,204334.0,55.5647,55.6035,55.419,55.4676,204334.0
2021-10-04 10:30:00,57.1,57.1,56.7,56.7,222616.0,55.4482,55.4482,55.0597,55.0597,222616.0
2021-10-04 10:35:00,56.69,56.69,56.21,56.4,435916.0,55.05,55.05,54.5839,54.7684,435916.0
2021-10-04 10:40:00,56.37,56.81,56.35,56.79,242912.0,54.7393,55.1666,54.7199,55.1471,242912.0
2021-10-04 10:45:00,56.77,56.78,56.44,56.44,205800.0,55.1277,55.1374,54.8073,54.8073,205800.0
2021-10-04 10:50:00,56.44,56.53,55.96,55.96,482878.0,54.8073,54.8947,54.3411,54.3411,482878.0
2021-10-04 10:55:00,55.96,56.35,55.94,56.34,220214.0,54.3411,54.7199,54.3217,54.7102,220214.0
2021-10-04 11:00:00,56.32,56.32,55.97,56.17,195254.0,54.6907,54.6907,54.3509,54.5451,195254.0
2021-10-04 11:05:00,56.17,56.49,55.99,56.43,151552.0,54.5451,54.8558,54.3703,54.7976,151552.0
2021-10-04 11:10:00,56.41,56.58,56.33,56.54,173614.0,54.7781,54.9432,54.7004,54.9044,173614.0
2021-10-04 11:15:00,56.54,56.65,56.33,56.49,140926.0,54.9044,55.0112,54.7004,54.8558,140926.0
2021-10-04 11:20:00,56.48,56.52,56.09,56.13,143438.0,54.8461,54.8849,54.4674,54.5062,143438.0
2021-10-04 11:25:00,56.13,56.34,55.99,56.24,182622.0,54.5062,54.7102,54.3703,54.613,182622.0
2021-10-04 11:30:00,56.26,56.34,55.9,55.92,257428.0,54.6325,54.7102,54.2829,54.3023,257428.0
2021-10-04 11:35:00,55.91,56.01,55.69,55.7,237502.0,54.2926,54.3897,54.079,54.0887,237502.0
2021-10-04 11:40:00,55.7,55.98,55.65,55.93,177942.0,54.0887,54.3606,54.0401,54.312,177942.0
2021-10-04 11:45:00,55.91,56.06,55.86,55.98,145794.0,54.2926,54.4383,54.244,54.3606,145794.0
2021-10-04 11:50:00,55.96,56.29,55.94,56.29,172380.0,54.3411,54.6616,54.3217,54.6616,172380.0
2021-10-04 11:55:00,56.28,56.59,56.12,56.48,254124.0,54.6519,54.9529,54.4965,54.8461,254124.0
2021-10-04 12:00:00,56.45,56.49,56.3,56.3,96012.0,54.817,54.8558,54.6713,54.6713,96012.0
2021-10-04 12:05:00,56.3,56.55,56.27,56.52,85008.0,54.6713,54.9141,54.6422,54.8849,85008.0
2021-10-04 12:10:00,56.52,56.52,56.34,56.44,52770.0,54.8849,54.8849,54.7102,54.8073,52770.0
2021-10-04 12:15:00,56.42,56.49,56.33,56.41,47172.0,54.7878,54.8558,54.7004,54.7781,47172.0
2021-10-04 12:20:00,56.37,56.4,56.1,56.1,104238.0,54.7393,54.7684,54.4771,54.4771,104238.0
2021-10-04 12:25:00,56.13,56.21,55.99,56.09,113468.0,54.5062,54.5839,54.3703,54.4674,113468.0
2021-10-04 12:30:00,56.1,56.27,56.06,56.26,80074.0,54.4771,54.6422,54.4383,54.6325,80074.0
2021-10-04 12:35:00,56.24,56.27,56.04,56.11,70652.0,54.613,54.6422,54.4188,54.4868,70652.0
2021-10-04 12:40:00,56.07,56.08,55.81,55.84,123448.0,54.448,54.4577,54.1955,54.2246,123448.0
2021-10-04 12:45:00,55.83,56.01,55.77,56.01,119202.0,54.2149,54.3897,54.1566,54.3897,119202.0
2021-10-04 12:50:00,55.99,56.1,55.79,56.09,184162.0,54.3703,54.4771,54.1761,54.4674,184162.0
2021-10-04 12:55:00,56.08,56.18,56.01,56.01,59868.0,54.4577,54.5548,54.3897,54.3897,59868.0
2021-10-04 13:00:00,55.99,56.07,55.73,55.73,115218.0,54.3703,54.448,54.1178,54.1178,115218.0
2021-10-04 13:05:00,55.73,56.22,55.71,56.18,141138.0,54.1178,54.5936,54.0984,54.5548,141138.0
2021-10-04 13:10:00,56.18,56.42,56.13,56.34,102798.0,54.5548,54.7878,54.5062,54.7102,102798.0
2021-10-04 13:15:00,56.35,56.35,56.1,56.19,102512.0,54.7199,54.7199,54.4771,54.5645,102512.0
2021-10-04 13:20:00,56.15,56.26,56.02,56.26,101330.0,54.5257,54.6325,54.3994,54.6325,101330.0
2021-10-04 13:25:00,56.22,56.24,55.94,56.01,92162.0,54.5936,54.613,54.3217,54.3897,92162.0
2021-10-04 13:30:00,55.99,56.23,55.99,56.19,60498.0,54.3703,54.6033,54.3703,54.5645,60498.0
2021-10-04 13:35:00,56.18,56.27,56.09,56.27,71318.0,54.5548,54.6422,54.4674,54.6422,71318.0
2021-10-04 13:40:00,56.2,56.24,56.04,56.18,54104.0,54.5742,54.613,54.4188,54.5548,54104.0
2021-10-04 13:45:00,56.16,56.3,56.08,56.28,79704.0,54.5354,54.6713,54.4577,54.6519,79704.0
2021-10-04 13:50:00,56.27,56.34,56.08,56.14,60692.0,54.6422,54.7102,54.4577,54.5159,60692.0
2021-10-04 13:55:00,56.17,56.17,56.04,56.05,27554.0,54.5451,54.5451,54.4188,54.4285,27554.0
2021-10-04 14:00:00,56.04,56.37,56.04,56.24,113824.0,54.4188,54.7393,54.4188,54.613,113824.0
2021-10-04 14:05:00,56.27,56.44,56.19,56.34,70422.0,54.6422,54.8073,54.5645,54.7102,70422.0
2021-10-04 14:10:00,56.33,56.37,56.01,56.08,85902.0,54.7004,54.7393,54.3897,54.4577,85902.0
2021-10-04 14:15:00,56.13,56.33,56.08,56.29,55442.0,54.5062,54.7004,54.4577,54.6616,55442.0
2021-10-04 14:20:00,56.31,56.54,56.27,56.38,165596.0,54.681,54.9044,54.6422,54.749,165596.0
2021-10-04 14:25:00,56.37,56.37,56.16,56.21,103628.0,54.7393,54.7393,54.5354,54.5839,103628.0
2021-10-04 14:30:00,56.21,56.29,56.05,56.18,72016.0,54.5839,54.6616,54.4285,54.5548,72016.0
2021-10-04 14:35:00,56.15,56.32,56.06,56.24,72172.0,54.5257,54.6907,54.4383,54.613,72172.0
2021-10-04 14:40:00,56.24,56.37,56.16,56.34,41738.0,54.613,54.7393,54.5354,54.7102,41738.0
2021-10-04 14:45:00,56.33,56.55,56.33,56.53,65130.0,54.7004,54.9141,54.7004,54.8947,65130.0
2021-10-04 14:50:00,56.52,56.54,56.3,56.43,76806.0,54.8849,54.9044,54.6713,54.7976,76806.0
2021-10-04 14:55:00,56.47,56.49,56.33,56.44,69410.0,54.8364,54.8558,54.7004,54.8073,69410.0
2021-10-04 15:00:00,56.43,56.74,56.38,56.71,216688.0,54.7976,55.0986,54.749,55.0695,216688.0
2021-10-04 15:05:00,56.71,56.8,56.52,56.6,193498.0,55.0695,55.1568,54.8849,54.9626,193498.0
2021-10-04 15:10:00,56.62,56.62,56.4,56.44,71614.0,54.9821,54.9821,54.7684,54.8073,71614.0
2021-10-04 15:15:00,56.47,56.57,56.19,56.21,99856.0,54.8364,54.9335,54.5645,54.5839,99856.0
2021-10-04 15:20:00,56.22,56.26,56.05,56.16,81958.0,54.5936,54.6325,54.4285,54.5354,81958.0
2021-10-04 15:25:00,56.13,56.27,56.05,56.17,94698.0,54.5062,54.6422,54.4285,54.5451,94698.0
2021-10-04 15:30:00,56.16,56.44,56.13,56.35,124586.0,54.5354,54.8073,54.5062,54.7199,124586.0
2021-10-04 15:35:00,56.35,56.38,56.07,56.07,92278.0,54.7199,54.749,54.448,54.448,92278.0
2021-10-04 15:40:00,56.08,56.7,56.08,56.62,197958.0,54.4577,55.0597,54.4577,54.9821,197958.0
2021-10-04 15:45:00,56.63,56.74,56.52,56.54,157522.0,54.9918,55.0986,54.8849,54.9044,157522.0
2021-10-04 15:50:00,56.53,56.53,56.05,56.11,206224.0,54.8947,54.8947,54.4285,54.4868,206224.0
2021-10-04 15:55:00,56.15,56.63,56.15,56.6,596260.0,54.5257,54.9918,54.5257,54.9626,596260.0
2021-10-05 09:30:00,57.21,57.35,57.08,57.21,428808.0,55.555,55.6909,55.4287,55.555,428808.0
2021-10-05 09:35:00,57.24,57.51,56.87,57.1,465280.0,55.5841,55.8463,55.2248,55.4482,465280.0
2021-10-05 09:40:00,57.15,57.28,56.97,56.99,258136.0,55.4967,55.623,55.3219,55.3414,258136.0
2021-10-05 09:45:00,57.05,57.42,57.01,57.41,271040.0,55.3996,55.7589,55.3608,55.7492,271040.0
2021-10-05 09:50:00,57.41,57.69,57.38,57.63,258546.0,55.7492,56.0211,55.7201,55.9628,258546.0
2021-10-05 09:55:00,57.65,57.79,57.44,57.59,204482.0,55.9823,56.1182,55.7783,55.924,204482.0
2021-10-05 10:00:00,57.62,57.98,57.57,57.91,226026.0,55.9531,56.3027,55.9046,56.2347,226026.0
2021-10-05 10:05:00,57.89,58.08,57.81,58.06,108032.0,56.2153,56.3998,56.1376,56.3804,108032.0
2021-10-05 10:10:00,58.07,58.29,58.05,58.29,222328.0,56.3901,56.6037,56.3707,56.6037,222328.0
2021-10-05 10:15:00,58.29,58.35,58.16,58.2,201228.0,56.6037,56.662,56.4775,56.5163,201228.0
2021-10-05 10:20:00,58.22,58.44,58.19,58.32,190848.0,56.5358,56.7494,56.5066,56.6329,190848.0
2021-10-05 10:25:00,58.32,58.6,58.31,58.58,241740.0,56.6329,56.9048,56.6232,56.8854,241740.0
2021-10-05 10:30:00,58.59,58.7,58.5,58.58,141360.0,56.8951,57.0019,56.8077,56.8854,141360.0
2021-10-05 10:35:00,58.58,58.63,58.36,58.37,111066.0,56.8854,56.9339,56.6717,56.6814,111066.0
2021-10-05 10:40:00,58.37,58.6,58.37,58.57,150504.0,56.6814,56.9048,56.6814,56.8756,150504.0
2021-10-05 10:45:00,58.57,58.76,58.57,58.74,125128.0,56.8756,57.0601,56.8756,57.0407,125128.0
2021-10-05 10:50:00,58.74,58.84,58.7,58.83,121736.0,57.0407,57.1378,57.0019,57.1281,121736.0
2021-10-05 10:55:00,58.82,58.88,58.76,58.87,70922.0,57.1184,57.1767,57.0601,57.167,70922.0
2021-10-05 11:00:00,58.86,58.99,58.77,58.97,211216.0,57.1573,57.2835,57.0699,57.2641,211216.0
2021-10-05 11:05:00,58.98,59.13,58.96,59.06,147350.0,57.2738,57.4194,57.2544,57.3515,147350.0
2021-10-05 11:10:00,59.04,59.11,59.02,59.1,69262.0,57.332,57.4,57.3126,57.3903,69262.0
2021-10-05 11:15:00,59.11,59.14,59.04,59.05,62902.0,57.4,57.4292,57.332,57.3418,62902.0
2021-10-05 11:20:00,59.04,59.1,58.96,58.97,63918.0,57.332,57.3903,57.2544,57.2641,63918.0
2021-10-05 11:25:00,58.96,58.98,58.89,58.92,62394.0,57.2544,57.2738,57.1864,57.2155,62394.0
2021-10-05 11:30:00,58.93,58.99,58.87,58.97,66968.0,57.2252,57.2835,57.167,57.2641,66968.0
2021-10-05 11:35:00,58.98,59.06,58.82,58.82,62096.0,57.2738,57.3515,57.1184,57.1184,62096.0
2021-10-05 11:40:00,58.81,58.84,58.67,58.69,115692.0,57.1087,57.1378,56.9728,56.9922,115692.0
2021-10-05 11:45:00,58.7,58.76,58.6,58.6,73896.0,57.0019,57.0601,56.9048,56.9048,73896.0
2021-10-05 11:50:00,58.62,58.8,58.62,58.77,94380.0,56.9242,57.099,56.9242,57.0699,94380.0
2021-10-05 11:55:00,58.76,58.91,58.7,58.9,81840.0,57.0601,57.2058,57.0019,57.1961,81840.0
2021-10-05 12:00:00,58.9,58.93,58.79,58.93,65700.0,57.1961,57.2252,57.0893,57.2252,65700.0
2021-10-05 12:05:00,58.94,59.07,58.9,59.07,51784.0,57.2349,57.3612,57.1961,57.3612,51784.0
2021-10-05 12:10:00,59.06,59.14,58.99,59.01,123046.0,57.3515,57.4292,57.2835,57.3029,123046.0
2021-10-05 12:15:00,59.01,59.02,58.91,58.91,87444.0,57.3029,57.3126,57.2058,57.2058,87444.0
2021-10-05 12:20:00,58.91,58.94,58.7,58.71,99366.0,57.2058,57.2349,57.0019,57.0116,99366.0
2021-10-05 12:25:00,58.72,58.85,58.68,58.77,59974.0,57.0213,57.1475,56.9825,57.0699,59974.0
2021-10-05 12:30:00,58.77,58.85,58.7,58.79,59276.0,57.0699,57.1475,57.0019,57.0893,59276.0
2021-10-05 12:35:00,58.8,58.83,58.63,58.68,67162.0,57.099,57.1281,56.9339,56.9825,67162.0
2021-10-05 12:40:00,58.7,58.78,58.63,58.72,35284.0,57.0019,57.0796,56.9339,57.0213,35284.0
2021-10-05 12:45:00,58.7,58.86,58.69,58.84,72156.0,57.0019,57.1573,56.9922,57.1378,72156.0
2021-10-05 12:50:00,58.85,58.85,58.75,58.78,45194.0,57.1475,57.1475,57.0504,57.0796,45194.0
2021-10-05 12:55:00,58.79,58.9,58.79,58.88,53068.0,57.0893,57.1961,57.0893,57.1767,53068.0
2021-10-05 13:00:00,58.89,58.92,58.73,58.79,142756.0,57.1864,57.2155,57.031,57.0893,142756.0
2021-10-05 13:05:00,58.77,58.9,58.77,58.88,76242.0,57.0699,57.1961,57.0699,57.1767,76242.0
2021-10-05 13:10:00,58.88,58.97,58.82,58.87,87026.0,57.1767,57.2641,57.1184,57.167,87026.0
2021-10-05 13:15:00,58.88,58.92,58.79,58.86,48798.0,57.1767,57.2155,57.0893,57.1573,48798.0
2021-10-05 13:20:00,58.89,58.93,58.84,58.93,31194.0,57.1864,57.2252,57.1378,57.2252,31194.0
2021-10-05 13:25:00,58.93,58.95,58.87,58.9,33672.0,57.2252,57.2447,57.167,57.1961,33672.0
2021-10-05 13:30:00,58.89,59.03,58.85,58.9,56620.0,57.1864,57.3223,57.1475,57.1961,56620.0
2021-10-05 13:35:00,58.91,58.99,58.86,58.99,58084.0,57.2058,57.2835,57.1573,57.2835,58084.0
2021-10-05 13:40:00,59.01,59.13,59.01,59.13,55296.0,57.3029,57.4194,57.3029,57.4194,55296.0
2021-10-05 13:45:00,59.13,59.15,59.04,59.08,72408.0,57.4194,57.4389,57.332,57.3709,72408.0
2021-10-05 13:50:00,59.1,59.18,59.02,59.02,294628.0,57.3903,57.468,57.3126,57.3126,294628.0
2021-10-05 13:55:00,59.0,59.09,58.98,59.09,64388.0,57.2932,57.3806,57.2738,57.3806,64388.0
2021-10-05 14:00:00,59.09,59.22,59.06,59.14,111706.0,57.3806,57.5068,57.3515,57.4292,111706.0
2021-10-05 14:05:00,59.15,59.15,59.02,59.05,55474.0,57.4389,57.4389,57.3126,57.3418,55474.0
2021-10-05 14:10:00,59.06,59.13,59.02,59.04,41500.0,57.3515,57.4194,57.3126,57.332,41500.0
2021-10-05 14:15:00,59.04,59.08,58.98,59.01,58508.0,57.332,57.3709,57.2738,57.3029,58508.0
2021-10-05 14:20:00,59.01,59.02,58.95,58.99,38806.0,57.3029,57.3126,57.2447,57.2835,38806.0
2021-10-05 14:25:00,59.01,59.13,59.01,59.13,59104.0,57.3029,57.4194,57.3029,57.4194,59104.0
2021-10-05 14:30:00,59.13,59.24,59.13,59.22,101632.0,57.4194,57.5263,57.4194,57.5068,101632.0
2021-10-05 14:35:00,59.22,59.24,59.11,59.17,46466.0,57.5068,57.5263,57.4,57.4583,46466.0
2021-10-05 14:40:00,59.17,59.24,59.14,59.18,63304.0,57.4583,57.5263,57.4292,57.468,63304.0
2021-10-05 14:45:00,59.2,59.27,59.15,59.2,93548.0,57.4874,57.5554,57.4389,57.4874,93548.0
2021-10-05 14:50:00,59.2,59.24,59.14,59.15,55634.0,57.4874,57.5263,57.4292,57.4389,55634.0
2021-10-05 14:55:00,59.16,59.18,59.05,59.08,101158.0,57.4486,57.468,57.3418,57.3709,101158.0
2021-10-05 15:00:00,59.06,59.13,59.02,59.09,44010.0,57.3515,57.4194,57.3126,57.3806,44010.0
2021-10-05 15:05:00,59.12,59.13,59.04,59.1,48150.0,57.4097,57.4194,57.332,57.3903,48150.0
2021-10-05 15:10:00,59.1,59.21,59.05,59.19,58694.0,57.3903,57.4971,57.3418,57.4777,58694.0
2021-10-05 15:15:00,59.19,59.21,59.06,59.1,78556.0,57.4777,57.4971,57.3515,57.3903,78556.0
2021-10-05 15:20:00,59.1,59.11,58.85,58.89,82354.0,57.3903,57.4,57.1475,57.1864,82354.0
2021-10-05 15:25:00,58.88,58.96,58.83,58.86,127066.0,57.1767,57.2544,57.1281,57.1573,127066.0
2021-10-05 15:30:00,58.84,58.94,58.81,58.93,79160.0,57.1378,57.2349,57.1087,57.2252,79160.0
2021-10-05 15:35:00,58.92,59.02,58.83,58.85,107614.0,57.2155,57.3126,57.1281,57.1475,107614.0
2021-10-05 15:40:00,58.84,58.94,58.81,58.82,96966.0,57.1378,57.2349,57.1087,57.1184,96966.0
2021-10-05 15:45:00,58.82,58.84,58.72,58.74,153394.0,57.1184,57.1378,57.0213,57.0407,153394.0
2021-10-05 15:50:00,58.74,58.76,58.43,58.46,335644.0,57.0407,57.0601,56.7397,56.7688,335644.0
2021-10-05 15:55:00,58.44,58.51,58.23,58.31,460842.0,56.7494,56.8174,56.5455,56.6232,460842.0
2021-10-06 09:30:00,56.77,57.34,56.65,57.29,617508.0,55.1277,55.6812,55.0112,55.6327,617508.0
2021-10-06 09:35:00,57.3,57.6,57.3,57.41,321006.0,55.6424,55.9337,55.6424,55.7492,321006.0
2021-10-06 09:40:00,57.43,57.58,57.3,57.54,274894.0,55.7686,55.9143,55.6424,55.8754,274894.0
2021-10-06 09:45:00,57.55,57.58,57.09,57.13,271650.0,55.8852,55.9143,55.4385,55.4773,271650.0
2021-10-06 09:50:00,57.12,57.13,56.72,56.79,215442.0,55.4676,55.4773,55.0792,55.1471,215442.0
2021-10-06 09:55:00,56.77,56.81,56.52,56.62,324314.0,55.1277,55.1666,54.8849,54.9821,324314.0
2021-10-06 10:00:00,56.59,56.59,56.12,56.24,563272.0,54.9529,54.9529,54.4965,54.613,563272.0
2021-10-06 10:05:00,56.24,56.54,56.08,56.45,302780.0,54.613,54.9044,54.4577,54.817,302780.0
2021-10-06 10:10:00,56.43,56.91,56.24,56.88,267088.0,54.7976,55.2637,54.613,55.2345,267088.0
2021-10-06 10:15:00,56.86,56.86,56.38,56.47,214116.0,55.2151,55.2151,54.749,54.8364,214116.0
2021-10-06 10:20:00,56.46,57.48,56.45,57.44,430978.0,54.8267,55.8172,54.817,55.7783,430978.0
2021-10-06 10:25:00,57.43,57.52,57.26,57.33,184520.0,55.7686,55.856,55.6035,55.6715,184520.0
2021-10-06 10:30:00,57.3,57.68,57.28,57.37,210814.0,55.6424,56.0114,55.623,55.7104,210814.0
2021-10-06 10:35:00,57.38,57.48,57.13,57.47,124754.0,55.7201,55.8172,55.4773,55.8075,124754.0
2021-10-06 10:40:00,57.49,57.49,57.13,57.13,116506.0,55.8269,55.8269,55.4773,55.4773,116506.0
2021-10-06 10:45:00,57.16,57.39,56.95,57.39,108642.0,55.5064,55.7298,55.3025,55.7298,108642.0
2021-10-06 10:50:00,57.38,57.49,57.19,57.49,161934.0,55.7201,55.8269,55.5356,55.8269,161934.0
2021-10-06 10:55:00,57.48,57.48,57.24,57.46,95234.0,55.8172,55.8172,55.5841,55.7978,95234.0
2021-10-06 11:00:00,57.47,57.65,57.29,57.52,158906.0,55.8075,55.9823,55.6327,55.856,158906.0
2021-10-06 11:05:00,57.51,57.53,57.26,57.42,124424.0,55.8463,55.8657,55.6035,55.7589,124424.0
2021-10-06 11:10:00,57.41,57.44,57.15,57.37,95882.0,55.7492,55.7783,55.4967,55.7104,95882.0
2021-10-06 11:15:00,57.35,57.38,57.19,57.24,58022.0,55.6909,55.7201,55.5356,55.5841,58022.0
2021-10-06 11:20:00,57.27,57.27,56.86,56.87,77664.0,55.6133,55.6133,55.2151,55.2248,77664.0
2021-10-06 11:25:00,56.86,57.02,56.85,56.88,121764.0,55.2151,55.3705,55.2054,55.2345,121764.0
2021-10-06 11:30:00,56.9,57.07,56.7,56.8,101926.0,55.254,55.419,55.0597,55.1568,101926.0
2021-10-06 11:35:00,56.83,56.99,56.73,56.99,46610.0,55.186,55.3414,55.0889,55.3414,46610.0
2021-10-06 11:40:00,57.01,57.06,56.8,56.92,47458.0,55.3608,55.4093,55.1568,55.2734,47458.0
2021-10-06 11:45:00,56.93,57.1,56.88,57.01,48136.0,55.2831,55.4482,55.2345,55.3608,48136.0
2021-10-06 11:50:00,57.0,57.35,57.0,57.35,100020.0,55.3511,55.6909,55.3511,55.6909,100020.0
2021-10-06 11:55:00,57.32,57.55,57.31,57.5,90468.0,55.6618,55.8852,55.6521,55.8366,90468.0
2021-10-06 12:00:00,57.51,57.55,57.26,57.27,118402.0,55.8463,55.8852,55.6035,55.6133,118402.0
2021-10-06 12:05:00,57.24,57.24,56.88,56.95,87448.0,55.5841,55.5841,55.2345,55.3025,87448.0
2021-10-06 12:10:00,56.95,56.97,56.85,56.87,58944.0,55.3025,55.3219,55.2054,55.2248,58944.0
2021-10-06 12:15:00,56.88,57.05,56.8,57.01,47122.0,55.2345,55.3996,55.1568,55.3608,47122.0
2021-10-06 12:20:00,57.01,57.03,56.87,56.99,54860.0,55.3608,55.3802,55.2248,55.3414,54860.0
2021-10-06 12:25:00,56.97,57.13,56.72,56.9,77498.0,55.3219,55.4773,55.0792,55.254,77498.0
2021-10-06 12:30:00,56.86,56.98,56.83,56.98,48856.0,55.2151,55.3316,55.186,55.3316,48856.0
2021-10-06 12:35:00,56.99,56.99,56.81,56.99,43490.0,55.3414,55.3414,55.1666,55.3414,43490.0
2021-10-06 12:40:00,56.99,57.24,56.99,57.22,70044.0,55.3414,55.5841,55.3414,55.5647,70044.0
2021-10-06 12:45:00,57.22,57.29,56.99,57.06,82246.0,55.5647,55.6327,55.3414,55.4093,82246.0
2021-10-06 12:50:00,57.1,57.18,57.02,57.09,35830.0,55.4482,55.5259,55.3705,55.4385,35830.0
2021-10-06 12:55:00,57.13,57.3,57.06,57.09,61178.0,55.4773,55.6424,55.4093,55.4385,61178.0
2021-10-06 13:00:00,57.08,57.19,56.93,57.0,47550.0,55.4287,55.5356,55.2831,55.3511,47550.0
2021-10-06 13:05:00,57.0,57.01,56.75,56.91,93586.0,55.3511,55.3608,55.1083,55.2637,93586.0
2021-10-06 13:10:00,56.89,57.1,56.79,57.09,71874.0,55.2442,55.4482,55.1471,55.4385,71874.0
2021-10-06 13:15:00,57.08,57.17,57.06,57.15,31638.0,55.4287,55.5161,55.4093,55.4967,31638.0
2021-10-06 13:20:00,57.15,57.38,57.09,57.31,114162.0,55.4967,55.7201,55.4385,55.6521,114162.0
2021-10-06 13:25:00,57.31,57.59,57.29,57.59,78760.0,55.6521,55.924,55.6327,55.924,78760.0
2021-10-06 13:30:00,57.59,57.92,57.56,57.92,126782.0,55.924,56.2444,55.8949,56.2444,126782.0
2021-10-06 13:35:00,57.9,58.17,57.83,58.16,158232.0,56.225,56.4872,56.1571,56.4775,158232.0
2021-10-06 13:40:00,58.12,58.13,57.99,58.07,159438.0,56.4387,56.4484,56.3124,56.3901,159438.0
2021-10-06 13:45:00,58.06,58.2,58.06,58.16,98464.0,56.3804,56.5163,56.3804,56.4775,98464.0
2021-10-06 13:50:00,58.13,58.13,57.79,57.81,108320.0,56.4484,56.4484,56.1182,56.1376,108320.0
2021-10-06 13:55:00,57.81,58.1,57.81,58.1,79240.0,56.1376,56.4192,56.1376,56.4192,79240.0
2021-10-06 14:00:00,58.13,58.26,57.91,58.26,230548.0,56.4484,56.5746,56.2347,56.5746,230548.0
2021-10-06 14:05:00,58.26,58.38,58.09,58.38,144768.0,56.5746,56.6911,56.4095,56.6911,144768.0
2021-10-06 14:10:00,58.39,58.63,58.33,58.63,213016.0,56.7009,56.9339,56.6426,56.9339,213016.0
2021-10-06 14:15:00,58.63,58.76,58.57,58.75,163256.0,56.9339,57.0601,56.8756,57.0504,163256.0
2021-10-06 14:20:00,58.76,58.77,58.51,58.52,111002.0,57.0601,57.0699,56.8174,56.8271,111002.0
2021-10-06 14:25:00,58.52,58.69,58.52,58.69,124226.0,56.8271,56.9922,56.8271,56.9922,124226.0
2021-10-06 14:30:00,58.67,58.69,58.55,58.62,143640.0,56.9728,56.9922,56.8562,56.9242,143640.0
2021-10-06 14:35:00,58.65,58.74,58.57,58.7,109044.0,56.9533,57.0407,56.8756,57.0019,109044.0
2021-10-06 14:40:00,58.72,58.88,58.72,58.82,149192.0,57.0213,57.1767,57.0213,57.1184,149192.0
2021-10-06 14:45:00,58.85,58.9,58.68,58.7,134382.0,57.1475,57.1961,56.9825,57.0019,134382.0
2021-10-06 14:50:00,58.68,58.76,58.48,58.64,179050.0,56.9825,57.0601,56.7882,56.9436,179050.0
2021-10-06 14:55:00,58.64,58.72,58.38,58.41,181094.0,56.9436,57.0213,56.6911,56.7203,181094.0
2021-10-06 15:00:00,58.39,58.52,58.37,58.37,137222.0,56.7009,56.8271,56.6814,56.6814,137222.0
2021-10-06 15:05:00,58.37,58.58,58.37,58.45,192208.0,56.6814,56.8854,56.6814,56.7591,192208.0
2021-10-06 15:10:00,58.43,58.66,58.34,58.5,168514.0,56.7397,56.963,56.6523,56.8077,168514.0
2021-10-06 15:15:00,58.5,58.67,58.49,58.56,102830.0,56.8077,56.9728,56.798,56.8659,102830.0
2021-10-06 15:20:00,58.57,58.59,58.41,58.57,87314.0,56.8756,56.8951,56.7203,56.8756,87314.0
2021-10-06 15:25:00,58.59,58.68,58.54,58.66,62164.0,56.8951,56.9825,56.8465,56.963,62164.0
2021-10-06 15:30:00,58.65,58.7,58.49,58.55,100600.0,56.9533,57.0019,56.798,56.8562,100600.0
2021-10-06 15:35:00,58.55,58.58,58.31,58.45,150648.0,56.8562,56.8854,56.6232,56.7591,150648.0
2021-10-06 15:40:00,58.45,58.63,58.42,58.6,78820.0,56.7591,56.9339,56.73,56.9048,78820.0
2021-10-06 15:45:00,58.6,58.85,58.5,58.75,129190.0,56.9048,57.1475,56.8077,57.0504,129190.0
2021-10-06 15:50:00,58.76,58.98,58.76,58.89,209904.0,57.0601,57.2738,57.0601,57.1864,209904.0
2021-10-06 15:55:00,58.89,59.14,58.89,59.07,218382.0,57.1864,57.4292,57.1864,57.3612,218382.0
2021-10-07 09:30:00,60.47,61.03,60.42,61.01,627102.0,58.7207,59.2645,58.6721,59.2451,627102.0
2021-10-07 09:35:00,61.02,61.2,60.97,61.04,492120.0,59.2548,59.4296,59.2062,59.2742,492120.0
2021-10-07 09:40:00,61.07,61.17,60.86,60.9,256282.0,59.3033,59.4004,59.0994,59.1382,256282.0
2021-10-07 09:45:00,60.97,61.06,60.79,60.89,231616.0,59.2062,59.2936,59.0314,59.1285,231616.0
2021-10-07 09:50:00,60.92,61.26,60.91,61.13,276660.0,59.1577,59.4878,59.148,59.3616,276660.0
2021-10-07 09:55:00,61.14,61.41,61.1,61.4,149964.0,59.3713,59.6335,59.3325,59.6238,149964.0
2021-10-07 10:00:00,61.43,61.62,61.34,61.6,243416.0,59.6529,59.8374,59.5655,59.818,243416.0
2021-10-07 10:05:00,61.62,61.63,61.44,61.54,250000.0,59.8374,59.8471,59.6626,59.7597,250000.0
2021-10-07 10:10:00,61.52,61.68,61.52,61.64,140144.0,59.7403,59.8957,59.7403,59.8568,140144.0
2021-10-07 10:15:00,61.63,61.77,61.6,61.68,290332.0,59.8471,59.9831,59.818,59.8957,290332.0
2021-10-07 10:20:00,61.68,61.81,61.63,61.63,166900.0,59.8957,60.0219,59.8471,59.8471,166900.0
2021-10-07 10:25:00,61.65,61.72,61.59,61.69,95260.0,59.8665,59.9345,59.8083,59.9054,95260.0
2021-10-07 10:30:00,61.69,61.77,61.62,61.74,90346.0,59.9054,59.9831,59.8374,59.9539,90346.0
2021-10-07 10:35:00,61.73,61.77,61.47,61.48,141570.0,59.9442,59.9831,59.6918,59.7015,141570.0
2021-10-07 10:40:00,61.49,61.63,61.48,61.56,104556.0,59.7112,59.8471,59.7015,59.7791,104556.0
2021-10-07 10:45:00,61.56,61.66,61.54,61.65,102808.0,59.7791,59.8763,59.7597,59.8665,102808.0
2021-10-07 10:50:00,61.65,61.72,61.63,61.7,61092.0,59.8665,59.9345,59.8471,59.9151,61092.0
2021-10-07 10:55:00,61.69,61.72,61.64,61.67,71878.0,59.9054,59.9345,59.8568,59.886,71878.0
2021-10-07 11:00:00,61.68,61.7,61.58,61.66,68196.0,59.8957,59.9151,59.7986,59.8763,68196.0
2021-10-07 11:05:00,61.66,61.68,61.55,61.57,72356.0,59.8763,59.8957,59.7694,59.7889,72356.0
2021-10-07 11:10:00,61.57,61.59,61.47,61.51,83592.0,59.7889,59.8083,59.6918,59.7306,83592.0
2021-10-07 11:15:00,61.52,61.53,61.32,61.38,100524.0,59.7403,59.75,59.5461,59.6044,100524.0
2021-10-07 11:20:00,61.38,61.49,61.38,61.45,54986.0,59.6044,59.7112,59.6044,59.6723,54986.0
2021-10-07 11:25:00,61.44,61.51,61.39,61.47,65292.0,59.6626,59.7306,59.6141,59.6918,65292.0
2021-10-07 11:30:00,61.48,61.52,61.44,61.52,61154.0,59.7015,59.7403,59.6626,59.7403,61154.0
2021-10-07 11:35:00,61.52,61.58,61.52,61.56,61942.0,59.7403,59.7986,59.7403,59.7791,61942.0
2021-10-07 11:40:00,61.56,61.64,61.54,61.62,47634.0,59.7791,59.8568,59.7597,59.8374,47634.0
2021-10-07 11:45:00,61.64,61.65,61.61,61.62,33586.0,59.8568,59.8665,59.8277,59.8374,33586.0
2021-10-07 11:50:00,61.62,61.63,61.53,61.6,31092.0,59.8374,59.8471,59.75,59.818,31092.0
2021-10-07 11:55:00,61.62,61.69,61.62,61.68,50614.0,59.8374,59.9054,59.8374,59.8957,50614.0
2021-10-07 12:00:00,61.69,61.74,61.65,61.65,51956.0,59.9054,59.9539,59.8665,59.8665,51956.0
2021-10-07 12:05:00,61.67,61.69,61.56,61.6,29264.0,59.886,59.9054,59.7791,59.818,29264.0
2021-10-07 12:10:00,61.6,61.6,61.47,61.52,54670.0,59.818,59.818,59.6918,59.7403,54670.0
2021-10-07 12:15:00,61.52,61.56,61.44,61.56,47458.0,59.7403,59.7791,59.6626,59.7791,47458.0
2021-10-07 12:20:00,61.55,61.6,61.51,61.59,45364.0,59.7694,59.818,59.7306,59.8083,45364.0
2021-10-07 12:25:00,61.58,61.6,61.52,61.54,31984.0,59.7986,59.818,59.7403,59.7597,31984.0
2021-10-07 12:30:00,61.55,61.62,61.55,61.59,32178.0,59.7694,59.8374,59.7694,59.8083,32178.0
2021-10-07 12:35:00,61.58,61.64,61.57,61.64,36582.0,59.7986,59.8568,59.7889,59.8568,36582.0
2021-10-07 12:40:00,61.65,61.65,61.49,61.52,110962.0,59.8665,59.8665,59.7112,59.7403,110962.0
2021-10-07 12:45:00,61.54,61.56,61.42,61.47,38508.0,59.7597,59.7791,59.6432,59.6918,38508.0
2021-10-07 12:50:00,61.48,61.52,61.41,61.51,45886.0,59.7015,59.7403,59.6335,59.7306,45886.0
2021-10-07 12:55:00,61.5,61.6,61.5,61.6,56174.0,59.7209,59.818,59.7209,59.818,56174.0
2021-10-07 13:00:00,61.59,61.59,61.49,61.53,64808.0,59.8083,59.8083,59.7112,59.75,64808.0
2021-10-07 13:05:00,61.52,61.54,61.43,61.49,73792.0,59.7403,59.7597,59.6529,59.7112,73792.0
2021-10-07 13:10:00,61.48,61.52,61.46,61.5,28104.0,59.7015,59.7403,59.682,59.7209,28104.0
2021-10-07 13:15:00,61.49,61.54,61.49,61.52,33746.0,59.7112,59.7597,59.7112,59.7403,33746.0
2021-10-07 13:20:00,61.53,61.54,61.46,61.54,34780.0,59.75,59.7597,59.682,59.7597,34780.0
2021-10-07 13:25:00,61.52,61.6,61.5,61.6,42788.0,59.7403,59.818,59.7209,59.818,42788.0
2021-10-07 13:30:00,61.6,61.61,61.51,61.54,50398.0,59.818,59.8277,59.7306,59.7597,50398.0
2021-10-07 13:35:00,61.52,61.59,61.48,61.49,31516.0,59.7403,59.8083,59.7015,59.7112,31516.0
2021-10-07 13:40:00,61.49,61.52,61.48,61.51,48108.0,59.7112,59.7403,59.7015,59.7306,48108.0
2021-10-07 13:45:00,61.52,61.52,61.41,61.41,29362.0,59.7403,59.7403,59.6335,59.6335,29362.0
2021-10-07 13:50:00,61.41,61.41,61.33,61.41,79002.0,59.6335,59.6335,59.5558,59.6335,79002.0
2021-10-07 13:55:00,61.42,61.45,61.31,61.35,524124.0,59.6432,59.6723,59.5364,59.5752,524124.0
2021-10-07 14:00:00,61.35,61.37,61.08,61.16,136336.0,59.5752,59.5946,59.313,59.3907,136336.0
2021-10-07 14:05:00,61.16,61.26,61.15,61.19,80134.0,59.3907,59.4878,59.381,59.4199,80134.0
2021-10-07 14:10:00,61.19,61.25,61.13,61.24,44546.0,59.4199,59.4781,59.3616,59.4684,44546.0
2021-10-07 14:15:00,61.23,61.26,61.2,61.21,38130.0,59.4587,59.4878,59.4296,59.4393,38130.0
2021-10-07 14:20:00,61.19,61.26,61.13,61.13,81996.0,59.4199,59.4878,59.3616,59.3616,81996.0
2021-10-07 14:25:00,61.13,61.15,61.06,61.09,132268.0,59.3616,59.381,59.2936,59.3227,132268.0
2021-10-07 14:30:00,61.12,61.16,61.02,61.09,117378.0,59.3519,59.3907,59.2548,59.3227,117378.0
2021-10-07 14:35:00,61.08,61.1,60.98,61.02,137528.0,59.313,59.3325,59.2159,59.2548,137528.0
2021-10-07 14:40:00,61.02,61.02,60.85,60.89,72512.0,59.2548,59.2548,59.0897,59.1285,72512.0
2021-10-07 14:45:00,60.89,60.92,60.84,60.91,69572.0,59.1285,59.1577,59.08,59.148,69572.0
2021-10-07 14:50:00,60.88,60.9,60.72,60.81,92578.0,59.1188,59.1382,58.9634,59.0508,92578.0
2021-10-07 14:55:00,60.81,60.91,60.76,60.77,101000.0,59.0508,59.148,59.0023,59.012,101000.0
2021-10-07 15:00:00,60.77,60.84,60.67,60.8,122680.0,59.012,59.08,58.9149,59.0411,122680.0
2021-10-07 15:05:00,60.82,60.97,60.82,60.97,195098.0,59.0606,59.2062,59.0606,59.2062,195098.0
2021-10-07 15:10:00,60.97,61.08,60.87,61.06,111480.0,59.2062,59.313,59.1091,59.2936,111480.0
2021-10-07 15:15:00,61.04,61.13,60.99,61.09,144836.0,59.2742,59.3616,59.2256,59.3227,144836.0
2021-10-07 15:20:00,61.09,61.12,61.01,61.01,68214.0,59.3227,59.3519,59.2451,59.2451,68214.0
2021-10-07 15:25:00,61.02,61.02,60.88,60.98,104590.0,59.2548,59.2548,59.1188,59.2159,104590.0
2021-10-07 15:30:00,60.96,61.01,60.89,60.95,99820.0,59.1965,59.2451,59.1285,59.1868,99820.0
2021-10-07 15:35:00,60.94,60.95,60.79,60.79,127236.0,59.1771,59.1868,59.0314,59.0314,127236.0
2021-10-07 15:40:00,60.8,60.88,60.6,60.6,126998.0,59.0411,59.1188,58.8469,58.8469,126998.0
2021-10-07 15:45:00,60.59,60.77,60.55,60.76,179322.0,58.8372,59.012,58.7984,59.0023,179322.0
2021-10-07 15:50:00,60.76,60.76,60.46,60.65,247040.0,59.0023,59.0023,58.711,58.8955,247040.0
2021-10-07 15:55:00,60.63,60.64,60.39,60.56,262086.0,58.8761,58.8858,58.643,58.8081,262086.0
2021-10-08 09:30:00,60.91,61.08,60.44,60.44,437532.0,59.148,59.313,58.6915,58.6915,437532.0
2021-10-08 09:35:00,60.43,60.65,60.3,60.65,230234.0,58.6818,58.8955,58.5556,58.8955,230234.0
2021-10-08 09:40:00,60.67,61.0,60.6,60.63,294162.0,58.9149,59.2353,58.8469,58.8761,294162.0
2021-10-08 09:45:00,60.64,60.85,60.37,60.64,217172.0,58.8858,59.0897,58.6236,58.8858,217172.0
2021-10-08 09:50:00,60.66,60.66,60.33,60.47,219644.0,58.9052,58.9052,58.5847,58.7207,219644.0
2021-10-08 09:55:00,60.45,60.72,60.43,60.46,213358.0,58.7013,58.9634,58.6818,58.711,213358.0
2021-10-08 10:00:00,60.44,60.93,60.44,60.88,189912.0,58.6915,59.1674,58.6915,59.1188,189912.0
2021-10-08 10:05:00,60.9,60.96,60.76,60.85,132762.0,59.1382,59.1965,59.0023,59.0897,132762.0
2021-10-08 10:10:00,60.85,60.91,60.67,60.87,131396.0,59.0897,59.148,58.9149,59.1091,131396.0
2021-10-08 10:15:00,60.82,60.99,60.73,60.8,127510.0,59.0606,59.2256,58.9732,59.0411,127510.0
2021-10-08 10:20:00,60.81,60.87,60.7,60.8,74060.0,59.0508,59.1091,58.944,59.0411,74060.0
2021-10-08 10:25:00,60.77,60.8,60.69,60.71,115694.0,59.012,59.0411,58.9343,58.9537,115694.0
2021-10-08 10:30:00,60.73,60.86,60.63,60.68,93828.0,58.9732,59.0994,58.8761,58.9246,93828.0
2021-10-08 10:35:00,60.68,60.8,60.61,60.65,66928.0,58.9246,59.0411,58.8566,58.8955,66928.0
2021-10-08 10:40:00,60.63,60.67,60.32,60.49,212810.0,58.8761,58.9149,58.575,58.7401,212810.0
2021-10-08 10:45:00,60.49,60.68,60.43,60.62,101282.0,58.7401,58.9246,58.6818,58.8663,101282.0
2021-10-08 10:50:00,60.61,60.78,60.57,60.75,100460.0,58.8566,59.0217,58.8178,58.9926,100460.0
2021-10-08 10:55:00,60.75,60.77,60.6,60.62,74468.0,58.9926,59.012,58.8469,58.8663,74468.0
2021-10-08 11:00:00,60.6,60.68,60.47,60.48,84694.0,58.8469,58.9246,58.7207,58.7304,84694.0
2021-10-08 11:05:00,60.47,60.68,60.44,60.66,83524.0,58.7207,58.9246,58.6915,58.9052,83524.0
2021-10-08 11:10:00,60.69,60.81,60.65,60.8,112724.0,58.9343,59.0508,58.8955,59.0411,112724.0
2021-10-08 11:15:00,60.8,60.88,60.74,60.87,100586.0,59.0411,59.1188,58.9829,59.1091,100586.0
2021-10-08 11:20:00,60.87,60.87,60.69,60.73,109056.0,59.1091,59.1091,58.9343,58.9732,109056.0
2021-10-08 11:25:00,60.73,60.76,60.62,60.72,92570.0,58.9732,59.0023,58.8663,58.9634,92570.0
2021-10-08 11:30:00,60.72,60.75,60.55,60.58,76770.0,58.9634,58.9926,58.7984,58.8275,76770.0
2021-10-08 11:35:00,60.57,60.61,60.49,60.59,89656.0,58.8178,58.8566,58.7401,58.8372,89656.0
2021-10-08 11:40:00,60.58,60.58,60.48,60.52,58420.0,58.8275,58.8275,58.7304,58.7692,58420.0
2021-10-08 11:45:00,60.52,60.57,60.46,60.48,60386.0,58.7692,58.8178,58.711,58.7304,60386.0
2021-10-08 11:50:00,60.5,60.57,60.39,60.48,74546.0,58.7498,58.8178,58.643,58.7304,74546.0
2021-10-08 11:55:00,60.49,60.52,60.38,60.43,63408.0,58.7401,58.7692,58.6333,58.6818,63408.0
2021-10-08 12:00:00,60.44,60.52,60.34,60.51,116062.0,58.6915,58.7692,58.5944,58.7595,116062.0
2021-10-08 12:05:00,60.51,60.58,60.49,60.52,56398.0,58.7595,58.8275,58.7401,58.7692,56398.0
2021-10-08 12:10:00,60.54,60.56,60.38,60.54,79850.0,58.7887,58.8081,58.6333,58.7887,79850.0
2021-10-08 12:15:00,60.53,60.54,60.42,60.44,62560.0,58.7789,58.7887,58.6721,58.6915,62560.0
2021-10-08 12:20:00,60.45,60.47,60.37,60.38,73302.0,58.7013,58.7207,58.6236,58.6333,73302.0
2021-10-08 12:25:00,60.38,60.39,60.22,60.24,154388.0,58.6333,58.643,58.4779,58.4973,154388.0
2021-10-08 12:30:00,60.24,60.35,60.21,60.33,102140.0,58.4973,58.6042,58.4682,58.5847,102140.0
2021-10-08 12:35:00,60.34,60.49,60.33,60.49,107014.0,58.5944,58.7401,58.5847,58.7401,107014.0
2021-10-08 12:40:00,60.47,60.58,60.47,60.53,136112.0,58.7207,58.8275,58.7207,58.7789,136112.0
2021-10-08 12:45:00,60.52,60.52,60.42,60.47,74988.0,58.7692,58.7692,58.6721,58.7207,74988.0
2021-10-08 12:50:00,60.47,60.52,60.45,60.52,55826.0,58.7207,58.7692,58.7013,58.7692,55826.0
2021-10-08 12:55:00,60.52,60.56,60.38,60.38,100024.0,58.7692,58.8081,58.6333,58.6333,100024.0
2021-10-08 13:00:00,60.4,60.47,60.37,60.37,99300.0,58.6527,58.7207,58.6236,58.6236,99300.0
2021-10-08 13:05:00,60.38,60.38,60.29,60.3,107304.0,58.6333,58.6333,58.5459,58.5556,107304.0
2021-10-08 13:10:00,60.28,60.43,60.27,60.36,44776.0,58.5362,58.6818,58.5265,58.6139,44776.0
2021-10-08 13:15:00,60.35,60.35,59.99,59.99,252110.0,58.6042,58.6042,58.2546,58.2546,252110.0
2021-10-08 13:20:00,59.98,60.1,59.97,60.01,98600.0,58.2449,58.3614,58.2351,58.274,98600.0
2021-10-08 13:25:00,60.01,60.13,59.99,60.08,91932.0,58.274,58.3905,58.2546,58.342,91932.0
2021-10-08 13:30:00,60.06,60.19,60.03,60.18,90484.0,58.3225,58.4488,58.2934,58.4391,90484.0
2021-10-08 13:35:00,60.18,60.18,60.02,60.03,55342.0,58.4391,58.4391,58.2837,58.2934,55342.0
2021-10-08 13:40:00,60.05,60.1,60.0,60.04,32182.0,58.3128,58.3614,58.2643,58.3031,32182.0
2021-10-08 13:45:00,60.03,60.18,60.02,60.18,30858.0,58.2934,58.4391,58.2837,58.4391,30858.0
2021-10-08 13:50:00,60.16,60.19,60.13,60.16,12750.0,58.4196,58.4488,58.3905,58.4196,12750.0
2021-10-08 13:55:00,60.17,60.34,60.16,60.32,65636.0,58.4294,58.5944,58.4196,58.575,65636.0
2021-10-08 14:00:00,60.33,60.48,60.29,60.44,58082.0,58.5847,58.7304,58.5459,58.6915,58082.0
2021-10-08 14:05:00,60.44,60.51,60.43,60.46,95244.0,58.6915,58.7595,58.6818,58.711,95244.0
2021-10-08 14:10:00,60.46,60.49,60.41,60.45,50360.0,58.711,58.7401,58.6624,58.7013,50360.0
2021-10-08 14:15:00,60.44,60.63,60.4,60.56,57404.0,58.6915,58.8761,58.6527,58.8081,57404.0
2021-10-08 14:20:00,60.55,60.66,60.54,60.63,49966.0,58.7984,58.9052,58.7887,58.8761,49966.0
2021-10-08 14:25:00,60.65,60.8,60.64,60.78,71948.0,58.8955,59.0411,58.8858,59.0217,71948.0
2021-10-08 14:30:00,60.79,60.84,60.75,60.77,104898.0,59.0314,59.08,58.9926,59.012,104898.0
2021-10-08 14:35:00,60.74,60.74,60.63,60.7,72288.0,58.9829,58.9829,58.8761,58.944,72288.0
2021-10-08 14:40:00,60.7,60.71,60.64,60.64,42192.0,58.944,58.9537,58.8858,58.8858,42192.0
2021-10-08 14:45:00,60.65,60.69,60.59,60.66,101382.0,58.8955,58.9343,58.8372,58.9052,101382.0
2021-10-08 14:50:00,60.65,60.68,60.58,60.58,39398.0,58.8955,58.9246,58.8275,58.8275,39398.0
2021-10-08 14:55:00,60.58,60.67,60.56,60.62,34182.0,58.8275,58.9149,58.8081,58.8663,34182.0
2021-10-08 15:00:00,60.61,60.68,60.56,60.64,28294.0,58.8566,58.9246,58.8081,58.8858,28294.0
2021-10-08 15:05:00,60.66,60.73,60.61,60.7,66624.0,58.9052,58.9732,58.8566,58.944,66624.0
2021-10-08 15:10:00,60.7,60.77,60.66,60.72,64682.0,58.944,59.012,58.9052,58.9634,64682.0
2021-10-08 15:15:00,60.71,60.72,60.59,60.65,40668.0,58.9537,58.9634,58.8372,58.8955,40668.0
2021-10-08 15:20:00,60.67,60.71,60.58,60.62,45048.0,58.9149,58.9537,58.8275,58.8663,45048.0
2021-10-08 15:25:00,60.65,60.69,60.6,60.66,43956.0,58.8955,58.9343,58.8469,58.9052,43956.0
2021-10-08 15:30:00,60.65,60.67,60.55,60.58,68626.0,58.8955,58.9149,58.7984,58.8275,68626.0
2021-10-08 15:35:00,60.6,60.6,60.32,60.39,140768.0,58.8469,58.8469,58.575,58.643,140768.0
2021-10-08 15:40:00,60.38,60.44,60.27,60.31,76916.0,58.6333,58.6915,58.5265,58.5653,76916.0
2021-10-08 15:45:00,60.29,60.37,60.22,60.24,101966.0,58.5459,58.6236,58.4779,58.4973,101966.0
2021-10-08 15:50:00,60.22,60.3,60.09,60.21,140258.0,58.4779,58.5556,58.3517,58.4682,140258.0
2021-10-08 15:55:00,60.21,60.32,60.16,60.22,288164.0,58.4682,58.575,58.4196,58.4779,288164.0
2021-10-11 09:30:00,59.95,60.19,59.85,60.01,478958.0,58.2157,58.4488,58.1186,58.274,478958.0
2021-10-11 09:35:00,60.01,60.12,59.95,60.09,226896.0,58.274,58.3808,58.2157,58.3517,226896.0
2021-10-11 09:40:00,60.1,60.42,60.1,60.38,188734.0,58.3614,58.6721,58.3614,58.6333,188734.0
2021-10-11 09:45:00,60.39,60.58,60.35,60.54,229664.0,58.643,58.8275,58.6042,58.7887,229664.0
2021-10-11 09:50:00,60.54,60.82,60.54,60.77,219482.0,58.7887,59.0606,58.7887,59.012,219482.0
2021-10-11 09:55:00,60.79,60.88,60.74,60.87,114062.0,59.0314,59.1188,58.9829,59.1091,114062.0
2021-10-11 10:00:00,60.88,61.0,60.85,60.91,120976.0,59.1188,59.2353,59.0897,59.148,120976.0
2021-10-11 10:05:00,60.93,60.99,60.87,60.91,93992.0,59.1674,59.2256,59.1091,59.148,93992.0
2021-10-11 10:10:00,60.92,61.13,60.91,61.02,136820.0,59.1577,59.3616,59.148,59.2548,136820.0
2021-10-11 10:15:00,61.02,61.13,61.01,61.13,98552.0,59.2548,59.3616,59.2451,59.3616,98552.0
2021-10-11 10:20:00,61.13,61.23,61.1,61.19,64588.0,59.3616,59.4587,59.3325,59.4199,64588.0
2021-10-11 10:25:00,61.19,61.19,61.08,61.18,82930.0,59.4199,59.4199,59.313,59.4101,82930.0
2021-10-11 10:30:00,61.19,61.22,61.11,61.13,65794.0,59.4199,59.449,59.3422,59.3616,65794.0
2021-10-11 10:35:00,61.13,61.16,61.1,61.13,57106.0,59.3616,59.3907,59.3325,59.3616,57106.0
2021-10-11 10:40:00,61.14,61.14,60.93,60.98,88710.0,59.3713,59.3713,59.1674,59.2159,88710.0
2021-10-11 10:45:00,61.0,61.0,60.94,60.98,62734.0,59.2353,59.2353,59.1771,59.2159,62734.0
2021-10-11 10:50:00,61.0,61.13,61.0,61.08,68166.0,59.2353,59.3616,59.2353,59.313,68166.0
2021-10-11 10:55:00,61.08,61.11,60.97,60.98,39852.0,59.313,59.3422,59.2062,59.2159,39852.0
2021-10-11 11:00:00,60.98,61.06,60.96,61.03,53022.0,59.2159,59.2936,59.1965,59.2645,53022.0
2021-10-11 11:05:00,61.05,61.05,61.02,61.03,37794.0,59.2839,59.2839,59.2548,59.2645,37794.0
2021-10-11 11:10:00,61.04,61.06,60.96,60.96,46500.0,59.2742,59.2936,59.1965,59.1965,46500.0
2021-10-11 11:15:00,60.98,60.98,60.77,60.78,110028.0,59.2159,59.2159,59.012,59.0217,110028.0
2021-10-11 11:20:00,60.79,60.91,60.77,60.88,59822.0,59.0314,59.148,59.012,59.1188,59822.0
2021-10-11 11:25:00,60.88,60.9,60.78,60.85,60134.0,59.1188,59.1382,59.0217,59.0897,60134.0
2021-10-11 11:30:00,60.87,60.97,60.85,60.95,51144.0,59.1091,59.2062,59.0897,59.1868,51144.0
2021-10-11 11:35:00,60.96,61.13,60.92,61.09,82796.0,59.1965,59.3616,59.1577,59.3227,82796.0
2021-10-11 11:40:00,61.11,61.18,61.1,61.14,43616.0,59.3422,59.4101,59.3325,59.3713,43616.0
2021-10-11 11:45:00,61.15,61.16,60.97,61.02,68964.0,59.381,59.3907,59.2062,59.2548,68964.0
2021-10-11 11:50:00,61.03,61.04,60.92,60.97,55980.0,59.2645,59.2742,59.1577,59.2062,55980.0
2021-10-11 11:55:00,60.97,60.99,60.94,60.94,26280.0,59.2062,59.2256,59.1771,59.1771,26280.0
2021-10-11 12:00:00,60.99,60.99,60.68,60.7,82046.0,59.2256,59.2256,58.9246,58.944,82046.0
2021-10-11 12:05:00,60.7,60.72,60.52,60.63,171168.0,58.944,58.9634,58.7692,58.8761,171168.0
2021-10-11 12:10:00,60.66,60.68,60.42,60.45,153652.0,58.9052,58.9246,58.6721,58.7013,153652.0
2021-10-11 12:15:00,60.44,60.49,60.38,60.44,61618.0,58.6915,58.7401,58.6333,58.6915,61618.0
2021-10-11 12:20:00,60.44,60.56,60.43,60.55,66846.0,58.6915,58.8081,58.6818,58.7984,66846.0
2021-10-11 12:25:00,60.55,60.56,60.48,60.56,37682.0,58.7984,58.8081,58.7304,58.8081,37682.0
2021-10-11 12:30:00,60.54,60.57,60.45,60.48,53972.0,58.7887,58.8178,58.7013,58.7304,53972.0
2021-10-11 12:35:00,60.48,60.52,60.41,60.44,53486.0,58.7304,58.7692,58.6624,58.6915,53486.0
2021-10-11 12:40:00,60.45,60.46,60.35,60.38,56724.0,58.7013,58.711,58.6042,58.6333,56724.0
2021-10-11 12:45:00,60.38,60.46,60.35,60.41,57686.0,58.6333,58.711,58.6042,58.6624,57686.0
2021-10-11 12:50:00,60.4,60.41,60.19,60.31,151504.0,58.6527,58.6624,58.4488,58.5653,151504.0
2021-10-11 12:55:00,60.3,60.39,60.23,60.32,76800.0,58.5556,58.643,58.4876,58.575,76800.0
2021-10-11 13:00:00,60.32,60.32,59.98,60.05,185182.0,58.575,58.575,58.2449,58.3128,185182.0
2021-10-11 13:05:00,60.05,60.06,59.88,60.01,131908.0,58.3128,58.3225,58.1477,58.274,131908.0
2021-10-11 13:10:00,60.01,60.16,60.01,60.08,151566.0,58.274,58.4196,58.274,58.342,151566.0
2021-10-11 13:15:00,60.07,60.12,60.03,60.07,45626.0,58.3323,58.3808,58.2934,58.3323,45626.0
2021-10-11 13:20:00,60.05,60.06,59.74,59.75,126924.0,58.3128,58.3225,58.0118,58.0215,126924.0
2021-10-11 13:25:00,59.75,59.76,59.6,59.65,154400.0,58.0215,58.0312,57.8758,57.9244,154400.0
2021-10-11 13:30:00,59.65,59.69,59.56,59.65,88662.0,57.9244,57.9632,57.837,57.9244,88662.0
2021-10-11 13:35:00,59.67,59.77,59.63,59.74,91360.0,57.9438,58.0409,57.905,58.0118,91360.0
2021-10-11 13:40:00,59.72,59.8,59.71,59.79,108454.0,57.9924,58.0701,57.9827,58.0604,108454.0
2021-10-11 13:45:00,59.76,59.77,59.45,59.58,468352.0,58.0312,58.0409,57.7302,57.8564,468352.0
2021-10-11 13:50:00,59.57,59.71,59.51,59.69,105164.0,57.8467,57.9827,57.7885,57.9632,105164.0
2021-10-11 13:55:00,59.69,59.71,59.6,59.67,83870.0,57.9632,57.9827,57.8758,57.9438,83870.0
2021-10-11 14:00:00,59.66,59.71,59.62,59.71,59706.0,57.9341,57.9827,57.8953,57.9827,59706.0
2021-10-11 14:05:00,59.71,59.85,59.69,59.85,95300.0,57.9827,58.1186,57.9632,58.1186,95300.0
2021-10-11 14:10:00,59.84,59.94,59.82,59.93,119864.0,58.1089,58.206,58.0895,58.1963,119864.0
2021-10-11 14:15:00,59.92,60.01,59.83,59.84,137300.0,58.1866,58.274,58.0992,58.1089,137300.0
2021-10-11 14:20:00,59.84,59.84,59.66,59.66,160882.0,58.1089,58.1089,57.9341,57.9341,160882.0
2021-10-11 14:25:00,59.68,59.71,59.6,59.7,102008.0,57.9535,57.9827,57.8758,57.973,102008.0
2021-10-11 14:30:00,59.68,59.77,59.61,59.72,62800.0,57.9535,58.0409,57.8856,57.9924,62800.0
2021-10-11 14:35:00,59.71,59.71,59.58,59.6,61928.0,57.9827,57.9827,57.8564,57.8758,61928.0
2021-10-11 14:40:00,59.59,59.77,59.58,59.73,60890.0,57.8661,58.0409,57.8564,58.0021,60890.0
2021-10-11 14:45:00,59.72,59.84,59.71,59.8,47054.0,57.9924,58.1089,57.9827,58.0701,47054.0
2021-10-11 14:50:00,59.8,59.8,59.57,59.71,97352.0,58.0701,58.0701,57.8467,57.9827,97352.0
2021-10-11 14:55:00,59.71,59.89,59.67,59.82,91266.0,57.9827,58.1575,57.9438,58.0895,91266.0
2021-10-11 15:00:00,59.81,59.9,59.79,59.86,56074.0,58.0798,58.1672,58.0604,58.1283,56074.0
2021-10-11 15:05:00,59.85,59.88,59.62,59.7,79492.0,58.1186,58.1477,57.8953,57.973,79492.0
2021-10-11 15:10:00,59.71,59.84,59.65,59.79,50870.0,57.9827,58.1089,57.9244,58.0604,50870.0
2021-10-11 15:15:00,59.79,59.79,59.63,59.68,40134.0,58.0604,58.0604,57.905,57.9535,40134.0
2021-10-11 15:20:00,59.69,59.7,59.52,59.57,121782.0,57.9632,57.973,57.7982,57.8467,121782.0
2021-10-11 15:25:00,59.57,59.64,59.42,59.43,86060.0,57.8467,57.9147,57.7011,57.7108,86060.0
2021-10-11 15:30:00,59.43,59.54,59.4,59.42,96354.0,57.7108,57.8176,57.6816,57.7011,96354.0
2021-10-11 15:35:00,59.4,59.44,59.34,59.39,88336.0,57.6816,57.7205,57.6234,57.6719,88336.0
2021-10-11 15:40:00,59.4,59.42,59.3,59.34,184586.0,57.6816,57.7011,57.5845,57.6234,184586.0
2021-10-11 15:45:00,59.35,59.38,59.24,59.28,144042.0,57.6331,57.6622,57.5263,57.5651,144042.0
2021-10-11 15:50:00,59.27,59.27,59.03,59.14,178812.0,57.5554,57.5554,57.3223,57.4292,178812.0
2021-10-11 15:55:00,59.15,59.15,58.91,58.92,347666.0,57.4389,57.4389,57.2058,57.2155,347666.0
2021-10-12 09:30:00,59.34,59.5,59.04,59.26,436384.0,57.6234,57.7787,57.332,57.5457,436384.0
2021-10-12 09:35:00,59.25,59.39,59.15,59.21,158172.0,57.536,57.6719,57.4389,57.4971,158172.0
2021-10-12 09:40:00,59.23,59.37,58.79,58.8,235192.0,57.5166,57.6525,57.0893,57.099,235192.0
2021-10-12 09:45:00,58.79,58.79,58.45,58.68,336480.0,57.0893,57.0893,56.7591,56.9825,336480.0
2021-10-12 09:50:00,58.65,59.27,58.62,59.04,247684.0,56.9533,57.5554,56.9242,57.332,247684.0
2021-10-12 09:55:00,59.05,59.2,58.68,58.69,173422.0,57.3418,57.4874,56.9825,56.9922,173422.0
2021-10-12 10:00:00,58.7,59.04,58.66,58.81,300406.0,57.0019,57.332,56.963,57.1087,300406.0
2021-10-12 10:05:00,58.82,58.98,58.58,58.6,116146.0,57.1184,57.2738,56.8854,56.9048,116146.0
2021-10-12 10:10:00,58.59,58.92,58.59,58.88,102604.0,56.8951,57.2155,56.8951,57.1767,102604.0
2021-10-12 10:15:00,58.88,59.15,58.48,58.81,206942.0,57.1767,57.4389,56.7882,57.1087,206942.0
2021-10-12 10:20:00,58.82,58.87,58.67,58.71,115982.0,57.1184,57.167,56.9728,57.0116,115982.0
2021-10-12 10:25:00,58.72,58.94,58.59,58.92,146054.0,57.0213,57.2349,56.8951,57.2155,146054.0
2021-10-12 10:30:00,58.93,58.96,58.73,58.87,140062.0,57.2252,57.2544,57.031,57.167,140062.0
2021-10-12 10:35:00,58.88,58.93,58.71,58.9,109530.0,57.1767,57.2252,57.0116,57.1961,109530.0
2021-10-12 10:40:00,58.91,59.06,58.81,58.81,122340.0,57.2058,57.3515,57.1087,57.1087,122340.0
2021-10-12 10:45:00,58.81,58.99,58.8,58.9,119788.0,57.1087,57.2835,57.099,57.1961,119788.0
2021-10-12 10:50:00,58.91,58.96,58.67,58.76,131644.0,57.2058,57.2544,56.9728,57.0601,131644.0
2021-10-12 10:55:00,58.76,58.84,58.64,58.68,136470.0,57.0601,57.1378,56.9436,56.9825,136470.0
2021-10-12 11:00:00,58.7,59.07,58.7,58.88,156302.0,57.0019,57.3612,57.0019,57.1767,156302.0
2021-10-12 11:05:00,58.88,59.25,58.84,59.16,143170.0,57.1767,57.536,57.1378,57.4486,143170.0
2021-10-12 11:10:00,59.15,59.2,58.98,59.0,109366.0,57.4389,57.4874,57.2738,57.2932,109366.0
2021-10-12 11:15:00,59.02,59.03,58.85,58.92,113346.0,57.3126,57.3223,57.1475,57.2155,113346.0
2021-10-12 11:20:00,58.91,59.08,58.89,59.08,76334.0,57.2058,57.3709,57.1864,57.3709,76334.0
2021-10-12 11:25:00,59.08,59.09,58.92,58.98,71066.0,57.3709,57.3806,57.2155,57.2738,71066.0
2021-10-12 11:30:00,58.98,59.03,58.81,58.84,88680.0,57.2738,57.3223,57.1087,57.1378,88680.0
2021-10-12 11:35:00,58.85,58.93,58.77,58.88,69252.0,57.1475,57.2252,57.0699,57.1767,69252.0
2021-10-12 11:40:00,58.85,58.92,58.76,58.84,67756.0,57.1475,57.2155,57.0601,57.1378,67756.0
2021-10-12 11:45:00,58.85,58.96,58.76,58.94,70584.0,57.1475,57.2544,57.0601,57.2349,70584.0
2021-10-12 11:50:00,58.95,59.1,58.93,59.08,85090.0,57.2447,57.3903,57.2252,57.3709,85090.0
2021-10-12 11:55:00,59.08,59.2,59.01,59.19,118462.0,57.3709,57.4874,57.3029,57.4777,118462.0
2021-10-12 12:00:00,59.21,59.43,59.19,59.42,158028.0,57.4971,57.7108,57.4777,57.7011,158028.0
2021-10-12 12:05:00,59.42,59.49,59.37,59.39,146532.0,57.7011,57.769,57.6525,57.6719,146532.0
2021-10-12 12:10:00,59.38,59.47,59.31,59.32,77440.0,57.6622,57.7496,57.5942,57.6039,77440.0
2021-10-12 12:15:00,59.33,59.38,59.22,59.22,67934.0,57.6137,57.6622,57.5068,57.5068,67934.0
2021-10-12 12:20:00,59.2,59.24,59.16,59.23,38216.0,57.4874,57.5263,57.4486,57.5166,38216.0
2021-10-12 12:25:00,59.22,59.22,59.08,59.13,88246.0,57.5068,57.5068,57.3709,57.4194,88246.0
2021-10-12 12:30:00,59.12,59.13,58.79,58.82,110562.0,57.4097,57.4194,57.0893,57.1184,110562.0
2021-10-12 12:35:00,58.82,58.82,58.69,58.78,130210.0,57.1184,57.1184,56.9922,57.0796,130210.0
2021-10-12 12:40:00,58.8,58.85,58.76,58.84,81662.0,57.099,57.1475,57.0601,57.1378,81662.0
2021-10-12 12:45:00,58.82,58.82,58.71,58.77,99448.0,57.1184,57.1184,57.0116,57.0699,99448.0
2021-10-12 12:50:00,58.76,58.83,58.69,58.69,76456.0,57.0601,57.1281,56.9922,56.9922,76456.0
2021-10-12 12:55:00,58.7,58.73,58.65,58.72,54002.0,57.0019,57.031,56.9533,57.0213,54002.0
2021-10-12 13:00:00,58.72,58.73,58.59,58.68,76502.0,57.0213,57.031,56.8951,56.9825,76502.0
2021-10-12 13:05:00,58.67,58.7,58.55,58.57,72124.0,56.9728,57.0019,56.8562,56.8756,72124.0
2021-10-12 13:10:00,58.56,58.74,58.56,58.72,65460.0,56.8659,57.0407,56.8659,57.0213,65460.0
2021-10-12 13:15:00,58.71,58.75,58.64,58.72,57806.0,57.0116,57.0504,56.9436,57.0213,57806.0
2021-10-12 13:20:00,58.73,58.76,58.55,58.56,62934.0,57.031,57.0601,56.8562,56.8659,62934.0
2021-10-12 13:25:00,58.56,58.82,58.56,58.74,67678.0,56.8659,57.1184,56.8659,57.0407,67678.0
2021-10-12 13:30:00,58.74,58.87,58.69,58.86,70170.0,57.0407,57.167,56.9922,57.1573,70170.0
2021-10-12 13:35:00,58.85,58.88,58.8,58.87,39512.0,57.1475,57.1767,57.099,57.167,39512.0
2021-10-12 13:40:00,58.88,58.99,58.87,58.96,131930.0,57.1767,57.2835,57.167,57.2544,131930.0
2021-10-12 13:45:00,58.97,59.01,58.86,58.93,144598.0,57.2641,57.3029,57.1573,57.2252,144598.0
2021-10-12 13:50:00,58.93,58.99,58.7,58.7,115148.0,57.2252,57.2835,57.0019,57.0019,115148.0
2021-10-12 13:55:00,58.71,58.8,58.7,58.74,125036.0,57.0116,57.099,57.0019,57.0407,125036.0
2021-10-12 14:00:00,58.72,58.88,58.68,58.86,70302.0,57.0213,57.1767,56.9825,57.1573,70302.0
2021-10-12 14:05:00,58.85,58.91,58.77,58.85,55676.0,57.1475,57.2058,57.0699,57.1475,55676.0
2021-10-12 14:10:00,58.86,59.05,58.84,59.03,82246.0,57.1573,57.3418,57.1378,57.3223,82246.0
2021-10-12 14:15:00,59.03,59.28,59.01,59.13,189102.0,57.3223,57.5651,57.3029,57.4194,189102.0
2021-10-12 14:20:00,59.13,59.18,59.05,59.05,85266.0,57.4194,57.468,57.3418,57.3418,85266.0
2021-10-12 14:25:00,59.06,59.1,59.01,59.03,30276.0,57.3515,57.3903,57.3029,57.3223,30276.0
2021-10-12 14:30:00,59.04,59.09,58.97,58.99,47332.0,57.332,57.3806,57.2641,57.2835,47332.0
2021-10-12 14:35:00,59.01,59.03,58.84,58.87,51854.0,57.3029,57.3223,57.1378,57.167,51854.0
2021-10-12 14:40:00,58.87,58.93,58.84,58.88,23090.0,57.167,57.2252,57.1378,57.1767,23090.0
2021-10-12 14:45:00,58.91,58.93,58.85,58.88,11560.0,57.2058,57.2252,57.1475,57.1767,11560.0
2021-10-12 14:50:00,58.88,58.99,58.86,58.98,25164.0,57.1767,57.2835,57.1573,57.2738,25164.0
2021-10-12 14:55:00,58.99,59.01,58.74,58.79,126494.0,57.2835,57.3029,57.0407,57.0893,126494.0
2021-10-12 15:00:00,58.77,58.8,58.62,58.69,91284.0,57.0699,57.099,56.9242,56.9922,91284.0
2021-10-12 15:05:00,58.67,58.74,58.6,58.66,62022.0,56.9728,57.0407,56.9048,56.963,62022.0
2021-10-12 15:10:00,58.67,58.79,58.66,58.74,47304.0,56.9728,57.0893,56.963,57.0407,47304.0
2021-10-12 15:15:00,58.73,58.74,58.53,58.68,68816.0,57.031,57.0407,56.8368,56.9825,68816.0
2021-10-12 15:20:00,58.68,58.79,58.55,58.74,55144.0,56.9825,57.0893,56.8562,57.0407,55144.0
2021-10-12 15:25:00,58.74,58.79,58.63,58.72,27240.0,57.0407,57.0893,56.9339,57.0213,27240.0
2021-10-12 15:30:00,58.71,58.77,58.63,58.75,36830.0,57.0116,57.0699,56.9339,57.0504,36830.0
2021-10-12 15:35:00,58.77,58.79,58.6,58.64,83532.0,57.0699,57.0893,56.9048,56.9436,83532.0
2021-10-12 15:40:00,58.63,58.63,58.26,58.29,232640.0,56.9339,56.9339,56.5746,56.6037,232640.0
2021-10-12 15:45:00,58.28,58.33,58.17,58.25,400158.0,56.594,56.6426,56.4872,56.5649,400158.0
2021-10-12 15:50:00,58.27,58.31,58.16,58.31,163304.0,56.5843,56.6232,56.4775,56.6232,163304.0
2021-10-12 15:55:00,58.29,58.68,58.29,58.51,216724.0,56.6037,56.9825,56.6037,56.8174,216724.0
2021-10-13 09:30:00,58.94,59.09,58.81,58.93,258076.0,57.2349,57.3806,57.1087,57.2252,258076.0
2021-10-13 09:35:00,58.96,59.17,58.93,59.15,275192.0,57.2544,57.4583,57.2252,57.4389,275192.0
2021-10-13 09:40:00,59.13,59.15,58.71,58.85,169798.0,57.4194,57.4389,57.0116,57.1475,169798.0
2021-10-13 09:45:00,58.84,58.84,58.41,58.41,185384.0,57.1378,57.1378,56.7203,56.7203,185384.0
2021-10-13 09:50:00,58.41,58.47,58.16,58.21,281852.0,56.7203,56.7785,56.4775,56.5261,281852.0
2021-10-13 09:55:00,58.21,58.44,58.13,58.29,220584.0,56.5261,56.7494,56.4484,56.6037,220584.0
2021-10-13 10:00:00,58.28,58.35,58.15,58.31,122470.0,56.594,56.662,56.4678,56.6232,122470.0
2021-10-13 10:05:00,58.29,58.33,58.15,58.19,105428.0,56.6037,56.6426,56.4678,56.5066,105428.0
2021-10-13 10:10:00,58.22,58.27,57.66,57.77,278722.0,56.5358,56.5843,55.992,56.0988,278722.0
2021-10-13 10:15:00,57.77,58.05,57.67,58.04,177278.0,56.0988,56.3707,56.0017,56.361,177278.0
2021-10-13 10:20:00,58.02,58.07,57.84,57.92,107974.0,56.3416,56.3901,56.1668,56.2444,107974.0
2021-10-13 10:25:00,57.92,58.04,57.77,57.82,153190.0,56.2444,56.361,56.0988,56.1473,153190.0
2021-10-13 10:30:00,57.8,58.18,57.76,58.18,132782.0,56.1279,56.4969,56.0891,56.4969,132782.0
2021-10-13 10:35:00,58.16,58.28,58.07,58.09,160054.0,56.4775,56.594,56.3901,56.4095,160054.0
2021-10-13 10:40:00,58.06,58.36,58.05,58.35,100836.0,56.3804,56.6717,56.3707,56.662,100836.0
2021-10-13 10:45:00,58.37,58.42,58.22,58.26,95970.0,56.6814,56.73,56.5358,56.5746,95970.0
2021-10-13 10:50:00,58.25,58.32,58.15,58.18,82204.0,56.5649,56.6329,56.4678,56.4969,82204.0
2021-10-13 10:55:00,58.17,58.23,58.11,58.15,75518.0,56.4872,56.5455,56.429,56.4678,75518.0
2021-10-13 11:00:00,58.14,58.34,58.13,58.3,94718.0,56.4581,56.6523,56.4484,56.6135,94718.0
2021-10-13 11:05:00,58.31,58.42,58.26,58.31,71022.0,56.6232,56.73,56.5746,56.6232,71022.0
2021-10-13 11:10:00,58.32,58.37,58.21,58.34,70326.0,56.6329,56.6814,56.5261,56.6523,70326.0
2021-10-13 11:15:00,58.34,58.41,58.29,58.33,28846.0,56.6523,56.7203,56.6037,56.6426,28846.0
2021-10-13 11:20:00,58.33,58.37,58.18,58.2,67172.0,56.6426,56.6814,56.4969,56.5163,67172.0
2021-10-13 11:25:00,58.19,58.23,58.1,58.2,97762.0,56.5066,56.5455,56.4192,56.5163,97762.0
2021-10-13 11:30:00,58.21,58.21,58.02,58.1,80112.0,56.5261,56.5261,56.3416,56.4192,80112.0
2021-10-13 11:35:00,58.1,58.18,57.98,58.17,92698.0,56.4192,56.4969,56.3027,56.4872,92698.0
2021-10-13 11:40:00,58.19,58.38,58.17,58.35,78002.0,56.5066,56.6911,56.4872,56.662,78002.0
2021-10-13 11:45:00,58.34,58.74,58.31,58.63,222430.0,56.6523,57.0407,56.6232,56.9339,222430.0
2021-10-13 11:50:00,58.63,58.71,58.46,58.48,115952.0,56.9339,57.0116,56.7688,56.7882,115952.0
2021-10-13 11:55:00,58.48,58.54,58.46,58.51,76858.0,56.7882,56.8465,56.7688,56.8174,76858.0
2021-10-13 12:00:00,58.52,58.52,58.44,58.44,28786.0,56.8271,56.8271,56.7494,56.7494,28786.0
2021-10-13 12:05:00,58.44,58.55,58.43,58.54,45246.0,56.7494,56.8562,56.7397,56.8465,45246.0
2021-10-13 12:10:00,58.52,58.58,58.51,58.54,47034.0,56.8271,56.8854,56.8174,56.8465,47034.0
2021-10-13 12:15:00,58.55,58.56,58.43,58.46,74276.0,56.8562,56.8659,56.7397,56.7688,74276.0
2021-10-13 12:20:00,58.46,58.49,58.39,58.49,31652.0,56.7688,56.798,56.7009,56.798,31652.0
2021-10-13 12:25:00,58.5,58.63,58.49,58.62,59424.0,56.8077,56.9339,56.798,56.9242,59424.0
2021-10-13 12:30:00,58.62,58.62,58.49,58.49,26960.0,56.9242,56.9242,56.798,56.798,26960.0
2021-10-13 12:35:00,58.49,58.58,58.49,58.57,26664.0,56.798,56.8854,56.798,56.8756,26664.0
2021-10-13 12:40:00,58.56,58.7,58.55,58.65,83986.0,56.8659,57.0019,56.8562,56.9533,83986.0
2021-10-13 12:45:00,58.64,58.65,58.43,58.47,69916.0,56.9436,56.9533,56.7397,56.7785,69916.0
2021-10-13 12:50:00,58.47,58.49,58.38,58.45,58612.0,56.7785,56.798,56.6911,56.7591,58612.0
2021-10-13 12:55:00,58.46,58.55,58.42,58.52,44022.0,56.7688,56.8562,56.73,56.8271,44022.0
2021-10-13 13:00:00,58.51,58.62,58.47,58.6,46450.0,56.8174,56.9242,56.7785,56.9048,46450.0
2021-10-13 13:05:00,58.59,58.69,58.57,58.63,51520.0,56.8951,56.9922,56.8756,56.9339,51520.0
2021-10-13 13:10:00,58.64,58.74,58.63,58.68,71732.0,56.9436,57.0407,56.9339,56.9825,71732.0
2021-10-13 13:15:00,58.68,58.7,58.61,58.69,33356.0,56.9825,57.0019,56.9145,56.9922,33356.0
2021-10-13 13:20:00,58.71,58.78,58.66,58.78,46070.0,57.0116,57.0796,56.963,57.0796,46070.0
2021-10-13 13:25:00,58.76,58.93,58.74,58.92,102346.0,57.0601,57.2252,57.0407,57.2155,102346.0
2021-10-13 13:30:00,58.92,59.1,58.89,59.0,145684.0,57.2155,57.3903,57.1864,57.2932,145684.0
2021-10-13 13:35:00,58.99,59.15,58.98,59.1,74420.0,57.2835,57.4389,57.2738,57.3903,74420.0
2021-10-13 13:40:00,59.12,59.13,59.02,59.06,80600.0,57.4097,57.4194,57.3126,57.3515,80600.0
2021-10-13 13:45:00,59.07,59.09,58.99,58.99,117348.0,57.3612,57.3806,57.2835,57.2835,117348.0
2021-10-13 13:50:00,59.02,59.09,58.98,59.08,31992.0,57.3126,57.3806,57.2738,57.3709,31992.0
2021-10-13 13:55:00,59.06,59.08,58.95,58.96,59870.0,57.3515,57.3709,57.2447,57.2544,59870.0
2021-10-13 14:00:00,58.95,59.49,58.9,58.99,453964.0,57.2447,57.769,57.1961,57.2835,453964.0
2021-10-13 14:05:00,59.01,59.13,58.71,59.01,253214.0,57.3029,57.4194,57.0116,57.3029,253214.0
2021-10-13 14:10:00,59.01,59.26,58.85,59.24,102922.0,57.3029,57.5457,57.1475,57.5263,102922.0
2021-10-13 14:15:00,59.23,59.24,58.98,59.07,146268.0,57.5166,57.5263,57.2738,57.3612,146268.0
2021-10-13 14:20:00,59.08,59.21,59.08,59.09,54760.0,57.3709,57.4971,57.3709,57.3806,54760.0
2021-10-13 14:25:00,59.09,59.11,58.92,58.95,51956.0,57.3806,57.4,57.2155,57.2447,51956.0
2021-10-13 14:30:00,58.94,58.99,58.81,58.88,95934.0,57.2349,57.2835,57.1087,57.1767,95934.0
2021-10-13 14:35:00,58.88,58.96,58.84,58.84,57188.0,57.1767,57.2544,57.1378,57.1378,57188.0
2021-10-13 14:40:00,58.85,58.85,58.63,58.73,186970.0,57.1475,57.1475,56.9339,57.031,186970.0
2021-10-13 14:45:00,58.74,58.79,58.68,58.76,71026.0,57.0407,57.0893,56.9825,57.0601,71026.0
2021-10-13 14:50:00,58.77,58.88,58.74,58.81,45576.0,57.0699,57.1767,57.0407,57.1087,45576.0
2021-10-13 14:55:00,58.82,58.92,58.82,58.85,35208.0,57.1184,57.2155,57.1184,57.1475,35208.0
2021-10-13 15:00:00,58.85,58.9,58.73,58.74,56412.0,57.1475,57.1961,57.031,57.0407,56412.0
2021-10-13 15:05:00,58.77,59.1,58.71,59.1,119664.0,57.0699,57.3903,57.0116,57.3903,119664.0
2021-10-13 15:10:00,59.09,59.12,58.9,58.93,224902.0,57.3806,57.4097,57.1961,57.2252,224902.0
2021-10-13 15:15:00,58.91,59.04,58.91,58.93,73542.0,57.2058,57.332,57.2058,57.2252,73542.0
2021-10-13 15:20:00,58.94,58.96,58.87,58.87,29292.0,57.2349,57.2544,57.167,57.167,29292.0
2021-10-13 15:25:00,58.85,58.88,58.82,58.84,78694.0,57.1475,57.1767,57.1184,57.1378,78694.0
2021-10-13 15:30:00,58.84,58.99,58.83,58.96,42908.0,57.1378,57.2835,57.1281,57.2544,42908.0
2021-10-13 15:35:00,58.94,59.05,58.93,59.0,78076.0,57.2349,57.3418,57.2252,57.2932,78076.0
2021-10-13 15:40:00,58.98,59.04,58.85,58.86,74328.0,57.2738,57.332,57.1475,57.1573,74328.0
2021-10-13 15:45:00,58.86,59.08,58.83,59.08,112256.0,57.1573,57.3709,57.1281,57.3709,112256.0
2021-10-13 15:50:00,59.05,59.2,59.02,59.13,254254.0,57.3418,57.4874,57.3126,57.4194,254254.0
2021-10-13 15:55:00,59.13,59.14,59.0,59.11,240808.0,57.4194,57.4292,57.2932,57.4,240808.0
2021-10-14 09:30:00,60.72,60.86,60.62,60.62,414522.0,58.9634,59.0994,58.8663,58.8663,414522.0
2021-10-14 09:35:00,60.6,60.69,60.51,60.55,425624.0,58.8469,58.9343,58.7595,58.7984,425624.0
2021-10-14 09:40:00,60.55,60.98,60.54,60.74,366312.0,58.7984,59.2159,58.7887,58.9829,366312.0
2021-10-14 09:45:00,60.74,61.02,60.74,60.91,384938.0,58.9829,59.2548,58.9829,59.148,384938.0
2021-10-14 09:50:00,60.88,60.97,60.83,60.87,178484.0,59.1188,59.2062,59.0703,59.1091,178484.0
2021-10-14 09:55:00,60.88,60.92,60.8,60.91,110924.0,59.1188,59.1577,59.0411,59.148,110924.0
2021-10-14 10:00:00,60.92,61.32,60.92,61.31,284060.0,59.1577,59.5461,59.1577,59.5364,284060.0
2021-10-14 10:05:00,61.31,61.35,61.19,61.21,184388.0,59.5364,59.5752,59.4199,59.4393,184388.0
2021-10-14 10:10:00,61.23,61.41,61.21,61.38,207480.0,59.4587,59.6335,59.4393,59.6044,207480.0
2021-10-14 10:15:00,61.38,61.48,61.38,61.41,111048.0,59.6044,59.7015,59.6044,59.6335,111048.0
2021-10-14 10:20:00,61.42,61.48,61.35,61.45,133660.0,59.6432,59.7015,59.5752,59.6723,133660.0
2021-10-14 10:25:00,61.45,61.45,61.32,61.33,107498.0,59.6723,59.6723,59.5461,59.5558,107498.0
2021-10-14 10:30:00,61.34,61.42,61.27,61.27,127568.0,59.5655,59.6432,59.4975,59.4975,127568.0
2021-10-14 10:35:00,61.28,61.37,61.23,61.34,99592.0,59.5072,59.5946,59.4587,59.5655,99592.0
2021-10-14 10:40:00,61.35,61.38,61.26,61.3,82812.0,59.5752,59.6044,59.4878,59.5267,82812.0
2021-10-14 10:45:00,61.31,61.51,61.31,61.5,219704.0,59.5364,59.7306,59.5364,59.7209,219704.0
2021-10-14 10:50:00,61.49,61.58,61.49,61.53,124510.0,59.7112,59.7986,59.7112,59.75,124510.0
2021-10-14 10:55:00,61.53,61.59,61.52,61.58,70256.0,59.75,59.8083,59.7403,59.7986,70256.0
2021-10-14 11:00:00,61.58,61.61,61.44,61.44,90260.0,59.7986,59.8277,59.6626,59.6626,90260.0
2021-10-14 11:05:00,61.45,61.56,61.41,61.51,97684.0,59.6723,59.7791,59.6335,59.7306,97684.0
2021-10-14 11:10:00,61.51,61.51,61.44,61.46,50020.0,59.7306,59.7306,59.6626,59.682,50020.0
2021-10-14 11:15:00,61.46,61.59,61.45,61.52,78450.0,59.682,59.8083,59.6723,59.7403,78450.0
2021-10-14 11:20:00,61.52,61.63,61.49,61.57,97172.0,59.7403,59.8471,59.7112,59.7889,97172.0
2021-10-14 11:25:00,61.56,61.6,61.54,61.56,53216.0,59.7791,59.818,59.7597,59.7791,53216.0
2021-10-14 11:30:00,61.55,61.6,61.52,61.57,63460.0,59.7694,59.818,59.7403,59.7889,63460.0
2021-10-14 11:35:00,61.57,61.65,61.51,61.65,93684.0,59.7889,59.8665,59.7306,59.8665,93684.0
2021-10-14 11:40:00,61.65,61.7,61.59,61.68,119460.0,59.8665,59.9151,59.8083,59.8957,119460.0
2021-10-14 11:45:00,61.68,61.74,61.66,61.72,66328.0,59.8957,59.9539,59.8763,59.9345,66328.0
2021-10-14 11:50:00,61.73,61.74,61.65,61.66,39322.0,59.9442,59.9539,59.8665,59.8763,39322.0
2021-10-14 11:55:00,61.67,61.82,61.65,61.81,92174.0,59.886,60.0316,59.8665,60.0219,92174.0
2021-10-14 12:00:00,61.8,61.85,61.78,61.85,54630.0,60.0122,60.0608,59.9928,60.0608,54630.0
2021-10-14 12:05:00,61.85,61.88,61.79,61.83,76290.0,60.0608,60.0899,60.0025,60.0413,76290.0
2021-10-14 12:10:00,61.83,61.92,61.83,61.91,44020.0,60.0413,60.1287,60.0413,60.119,44020.0
2021-10-14 12:15:00,61.91,61.97,61.84,61.85,87120.0,60.119,60.1773,60.051,60.0608,87120.0
2021-10-14 12:20:00,61.85,61.86,61.81,61.84,62462.0,60.0608,60.0705,60.0219,60.051,62462.0
2021-10-14 12:25:00,61.85,61.93,61.85,61.87,85052.0,60.0608,60.1384,60.0608,60.0802,85052.0
2021-10-14 12:30:00,61.87,61.88,61.81,61.85,69074.0,60.0802,60.0899,60.0219,60.0608,69074.0
2021-10-14 12:35:00,61.86,61.91,61.85,61.91,26890.0,60.0705,60.119,60.0608,60.119,26890.0
2021-10-14 12:40:00,61.9,61.9,61.85,61.89,27262.0,60.1093,60.1093,60.0608,60.0996,27262.0
2021-10-14 12:45:00,61.88,61.93,61.85,61.91,62772.0,60.0899,60.1384,60.0608,60.119,62772.0
2021-10-14 12:50:00,61.9,61.92,61.87,61.9,72332.0,60.1093,60.1287,60.0802,60.1093,72332.0
2021-10-14 12:55:00,61.9,61.95,61.85,61.95,51450.0,60.1093,60.1579,60.0608,60.1579,51450.0
2021-10-14 13:00:00,61.95,62.01,61.76,61.76,125912.0,60.1579,60.2161,59.9734,59.9734,125912.0
2021-10-14 13:05:00,61.77,61.82,61.74,61.76,75636.0,59.9831,60.0316,59.9539,59.9734,75636.0
2021-10-14 13:10:00,61.76,61.8,61.74,61.79,31452.0,59.9734,60.0122,59.9539,60.0025,31452.0
2021-10-14 13:15:00,61.79,61.82,61.76,61.79,38598.0,60.0025,60.0316,59.9734,60.0025,38598.0
2021-10-14 13:20:00,61.79,61.81,61.74,61.77,33696.0,60.0025,60.0219,59.9539,59.9831,33696.0
2021-10-14 13:25:00,61.77,61.8,61.74,61.79,54284.0,59.9831,60.0122,59.9539,60.0025,54284.0
2021-10-14 13:30:00,61.79,61.92,61.79,61.91,55946.0,60.0025,60.1287,60.0025,60.119,55946.0
2021-10-14 13:35:00,61.91,61.96,61.9,61.92,44532.0,60.119,60.1676,60.1093,60.1287,44532.0
2021-10-14 13:40:00,61.92,61.98,61.92,61.97,60576.0,60.1287,60.187,60.1287,60.1773,60576.0
2021-10-14 13:45:00,61.96,62.05,61.95,62.05,58344.0,60.1676,60.255,60.1579,60.255,58344.0
2021-10-14 13:50:00,62.05,62.06,61.98,62.01,61076.0,60.255,60.2647,60.187,60.2161,61076.0
2021-10-14 13:55:00,62.01,62.07,62.01,62.02,88614.0,60.2161,60.2744,60.2161,60.2258,88614.0
2021-10-14 14:00:00,62.01,62.04,61.95,61.96,68838.0,60.2161,60.2453,60.1579,60.1676,68838.0
2021-10-14 14:05:00,61.96,61.98,61.91,61.95,43300.0,60.1676,60.187,60.119,60.1579,43300.0
2021-10-14 14:10:00,61.94,62.0,61.94,62.0,70572.0,60.1482,60.2064,60.1482,60.2064,70572.0
2021-10-14 14:15:00,61.99,62.04,61.99,62.03,28562.0,60.1967,60.2453,60.1967,60.2356,28562.0
2021-10-14 14:20:00,62.04,62.09,62.01,62.07,57510.0,60.2453,60.2938,60.2161,60.2744,57510.0
2021-10-14 14:25:00,62.06,62.1,62.04,62.1,40500.0,60.2647,60.3035,60.2453,60.3035,40500.0
2021-10-14 14:30:00,62.1,62.1,62.01,62.05,48430.0,60.3035,60.3035,60.2161,60.255,48430.0
2021-10-14 14:35:00,62.06,62.13,62.04,62.12,73900.0,60.2647,60.3327,60.2453,60.3229,73900.0
2021-10-14 14:40:00,62.12,62.12,62.01,62.05,41904.0,60.3229,60.3229,60.2161,60.255,41904.0
2021-10-14 14:45:00,62.05,62.07,62.02,62.07,24884.0,60.255,60.2744,60.2258,60.2744,24884.0
2021-10-14 14:50:00,62.06,62.11,62.06,62.09,43798.0,60.2647,60.3132,60.2647,60.2938,43798.0
2021-10-14 14:55:00,62.09,62.11,62.07,62.1,23306.0,60.2938,60.3132,60.2744,60.3035,23306.0
2021-10-14 15:00:00,62.09,62.09,62.02,62.07,115526.0,60.2938,60.2938,60.2258,60.2744,115526.0
2021-10-14 15:05:00,62.08,62.1,61.95,61.96,132984.0,60.2841,60.3035,60.1579,60.1676,132984.0
2021-10-14 15:10:00,61.94,61.97,61.88,61.97,66564.0,60.1482,60.1773,60.0899,60.1773,66564.0
2021-10-14 15:15:00,61.97,61.98,61.91,61.97,55906.0,60.1773,60.187,60.119,60.1773,55906.0
2021-10-14 15:20:00,61.96,62.01,61.88,61.88,130478.0,60.1676,60.2161,60.0899,60.0899,130478.0
2021-10-14 15:25:00,61.88,61.99,61.88,61.95,103842.0,60.0899,60.1967,60.0899,60.1579,103842.0
2021-10-14 15:30:00,61.94,62.01,61.9,61.95,87754.0,60.1482,60.2161,60.1093,60.1579,87754.0
2021-10-14 15:35:00,61.94,61.95,61.76,61.84,136992.0,60.1482,60.1579,59.9734,60.051,136992.0
2021-10-14 15:40:00,61.85,61.91,61.76,61.9,156814.0,60.0608,60.119,59.9734,60.1093,156814.0
2021-10-14 15:45:00,61.9,61.93,61.83,61.91,126526.0,60.1093,60.1384,60.0413,60.119,126526.0
2021-10-14 15:50:00,61.9,62.16,61.86,62.07,313444.0,60.1093,60.3618,60.0705,60.2744,313444.0
2021-10-14 15:55:00,62.07,62.13,61.95,62.1,212796.0,60.2744,60.3327,60.1579,60.3035,212796.0
2021-10-15 09:30:00,63.08,63.12,62.76,62.77,484386.0,61.2552,61.294,60.9444,60.9541,484386.0
2021-10-15 09:35:00,62.79,63.08,62.79,62.93,320590.0,60.9736,61.2552,60.9736,61.1095,320590.0
2021-10-15 09:40:00,62.98,63.01,62.84,62.94,138764.0,61.1581,61.1872,61.0221,61.1192,138764.0
2021-10-15 09:45:00,62.95,63.08,62.88,62.98,158812.0,61.1289,61.2552,61.061,61.1581,158812.0
2021-10-15 09:50:00,62.99,63.1,62.97,63.06,65406.0,61.1678,61.2746,61.1484,61.2358,65406.0
2021-10-15 09:55:00,63.06,63.25,63.04,63.25,180954.0,61.2358,61.4203,61.2163,61.4203,180954.0
2021-10-15 10:00:00,63.26,63.3,63.11,63.22,126852.0,61.43,61.4688,61.2843,61.3911,126852.0
2021-10-15 10:05:00,63.22,63.45,63.2,63.42,128976.0,61.3911,61.6145,61.3717,61.5853,128976.0
2021-10-15 10:10:00,63.42,63.43,63.33,63.34,97178.0,61.5853,61.5951,61.4979,61.5077,97178.0
2021-10-15 10:15:00,63.35,63.4,63.26,63.28,86470.0,61.5174,61.5659,61.43,61.4494,86470.0
2021-10-15 10:20:00,63.27,63.34,63.26,63.27,78506.0,61.4397,61.5077,61.43,61.4397,78506.0
2021-10-15 10:25:00,63.26,63.27,62.87,62.92,138812.0,61.43,61.4397,61.0513,61.0998,138812.0
2021-10-15 10:30:00,62.93,63.13,62.93,63.13,108352.0,61.1095,61.3037,61.1095,61.3037,108352.0
2021-10-15 10:35:00,63.12,63.22,63.07,63.21,106072.0,61.294,61.3911,61.2455,61.3814,106072.0
2021-10-15 10:40:00,63.23,63.24,63.14,63.18,73774.0,61.4008,61.4105,61.3134,61.3523,73774.0
2021-10-15 10:45:00,63.18,63.32,63.17,63.3,114864.0,61.3523,61.4882,61.3426,61.4688,114864.0
2021-10-15 10:50:00,63.31,63.34,63.22,63.22,53910.0,61.4785,61.5077,61.3911,61.3911,53910.0
2021-10-15 10:55:00,63.2,63.33,63.2,63.33,92966.0,61.3717,61.4979,61.3717,61.4979,92966.0
2021-10-15 11:00:00,63.35,63.37,63.27,63.3,53068.0,61.5174,61.5368,61.4397,61.4688,53068.0
2021-10-15 11:05:00,63.3,63.32,63.22,63.31,32252.0,61.4688,61.4882,61.3911,61.4785,32252.0
2021-10-15 11:10:00,63.31,63.35,63.27,63.27,69662.0,61.4785,61.5174,61.4397,61.4397,69662.0
2021-10-15 11:15:00,63.29,63.33,63.24,63.33,57024.0,61.4591,61.4979,61.4105,61.4979,57024.0
2021-10-15 11:20:00,63.31,63.33,63.2,63.27,38904.0,61.4785,61.4979,61.3717,61.4397,38904.0
2021-10-15 11:25:00,63.3,63.31,63.21,63.23,26896.0,61.4688,61.4785,61.3814,61.4008,26896.0
2021-10-15 11:30:00,63.23,63.3,63.23,63.26,28612.0,61.4008,61.4688,61.4008,61.43,28612.0
2021-10-15 11:35:00,63.26,63.27,63.15,63.15,70408.0,61.43,61.4397,61.3232,61.3232,70408.0
2021-10-15 11:40:00,63.15,63.18,63.07,63.08,70602.0,61.3232,61.3523,61.2455,61.2552,70602.0
2021-10-15 11:45:00,63.1,63.19,63.08,63.08,27082.0,61.2746,61.362,61.2552,61.2552,27082.0
2021-10-15 11:50:00,63.09,63.1,62.98,63.08,62636.0,61.2649,61.2746,61.1581,61.2552,62636.0
2021-10-15 11:55:00,63.08,63.13,63.04,63.07,37206.0,61.2552,61.3037,61.2163,61.2455,37206.0
2021-10-15 12:00:00,63.06,63.15,63.06,63.13,67144.0,61.2358,61.3232,61.2358,61.3037,67144.0
2021-10-15 12:05:00,63.13,63.2,63.08,63.16,46534.0,61.3037,61.3717,61.2552,61.3329,46534.0
2021-10-15 12:10:00,63.15,63.2,63.15,63.19,15906.0,61.3232,61.3717,61.3232,61.362,15906.0
2021-10-15 12:15:00,63.19,63.24,63.19,63.19,38282.0,61.362,61.4105,61.362,61.362,38282.0
2021-10-15 12:20:00,63.19,63.2,63.08,63.11,90000.0,61.362,61.3717,61.2552,61.2843,90000.0
2021-10-15 12:25:00,63.1,63.15,63.06,63.13,57662.0,61.2746,61.3232,61.2358,61.3037,57662.0
2021-10-15 12:30:00,63.16,63.19,63.09,63.1,43584.0,61.3329,61.362,61.2649,61.2746,43584.0
2021-10-15 12:35:00,63.11,63.18,63.08,63.17,109582.0,61.2843,61.3523,61.2552,61.3426,109582.0
2021-10-15 12:40:00,63.16,63.28,63.16,63.27,40320.0,61.3329,61.4494,61.3329,61.4397,40320.0
2021-10-15 12:45:00,63.27,63.31,63.24,63.25,78194.0,61.4397,61.4785,61.4105,61.4203,78194.0
2021-10-15 12:50:00,63.26,63.31,63.25,63.28,39524.0,61.43,61.4785,61.4203,61.4494,39524.0
2021-10-15 12:55:00,63.29,63.32,63.28,63.29,17484.0,61.4591,61.4882,61.4494,61.4591,17484.0
2021-10-15 13:00:00,63.27,63.29,63.17,63.21,26842.0,61.4397,61.4591,61.3426,61.3814,26842.0
2021-10-15 13:05:00,63.2,63.33,63.19,63.28,40560.0,61.3717,61.4979,61.362,61.4494,40560.0
2021-10-15 13:10:00,63.28,63.31,63.21,63.21,22474.0,61.4494,61.4785,61.3814,61.3814,22474.0
2021-10-15 13:15:00,63.22,63.23,63.14,63.19,50294.0,61.3911,61.4008,61.3134,61.362,50294.0
2021-10-15 13:20:00,63.19,63.22,63.17,63.22,22470.0,61.362,61.3911,61.3426,61.3911,22470.0
2021-10-15 13:25:00,63.21,63.26,63.21,63.21,33354.0,61.3814,61.43,61.3814,61.3814,33354.0
2021-10-15 13:30:00,63.21,63.32,63.21,63.32,35510.0,61.3814,61.4882,61.3814,61.4882,35510.0
2021-10-15 13:35:00,63.32,63.35,63.31,63.34,67800.0,61.4882,61.5174,61.4785,61.5077,67800.0
2021-10-15 13:40:00,63.32,63.34,63.29,63.34,23894.0,61.4882,61.5077,61.4591,61.5077,23894.0
2021-10-15 13:45:00,63.32,63.42,63.32,63.41,83916.0,61.4882,61.5853,61.4882,61.5756,83916.0
2021-10-15 13:50:00,63.41,63.44,63.41,63.42,47294.0,61.5756,61.6048,61.5756,61.5853,47294.0
2021-10-15 13:55:00,63.41,63.41,63.37,63.39,32220.0,61.5756,61.5756,61.5368,61.5562,32220.0
2021-10-15 14:00:00,63.4,63.58,63.4,63.57,233020.0,61.5659,61.7407,61.5659,61.731,233020.0
2021-10-15 14:05:00,63.57,63.6,63.49,63.6,71416.0,61.731,61.7601,61.6533,61.7601,71416.0
2021-10-15 14:10:00,63.6,63.62,63.58,63.6,56974.0,61.7601,61.7796,61.7407,61.7601,56974.0
2021-10-15 14:15:00,63.6,63.61,63.58,63.59,63654.0,61.7601,61.7698,61.7407,61.7504,63654.0
2021-10-15 14:20:00,63.6,63.63,63.59,63.63,61214.0,61.7601,61.7893,61.7504,61.7893,61214.0
2021-10-15 14:25:00,63.62,63.68,63.58,63.59,75930.0,61.7796,61.8378,61.7407,61.7504,75930.0
2021-10-15 14:30:00,63.6,63.6,63.52,63.52,74466.0,61.7601,61.7601,61.6824,61.6824,74466.0
2021-10-15 14:35:00,63.52,63.56,63.47,63.56,46826.0,61.6824,61.7213,61.6339,61.7213,46826.0
2021-10-15 14:40:00,63.56,63.56,63.48,63.49,36214.0,61.7213,61.7213,61.6436,61.6533,36214.0
2021-10-15 14:45:00,63.49,63.49,63.42,63.46,70406.0,61.6533,61.6533,61.5853,61.6242,70406.0
2021-10-15 14:50:00,63.47,63.48,63.42,63.46,33922.0,61.6339,61.6436,61.5853,61.6242,33922.0
2021-10-15 14:55:00,63.46,63.62,63.46,63.59,66586.0,61.6242,61.7796,61.6242,61.7504,66586.0
2021-10-15 15:00:00,63.58,63.62,63.4,63.4,97570.0,61.7407,61.7796,61.5659,61.5659,97570.0
2021-10-15 15:05:00,63.4,63.44,63.3,63.31,111916.0,61.5659,61.6048,61.4688,61.4785,111916.0
2021-10-15 15:10:00,63.3,63.44,63.3,63.42,46614.0,61.4688,61.6048,61.4688,61.5853,46614.0
2021-10-15 15:15:00,63.42,63.51,63.35,63.38,79114.0,61.5853,61.6727,61.5174,61.5465,79114.0
2021-10-15 15:20:00,63.38,63.39,63.29,63.38,55520.0,61.5465,61.5562,61.4591,61.5465,55520.0
2021-10-15 15:25:00,63.38,63.53,63.38,63.49,59344.0,61.5465,61.6922,61.5465,61.6533,59344.0
2021-10-15 15:30:00,63.47,63.48,63.35,63.43,58974.0,61.6339,61.6436,61.5174,61.5951,58974.0
2021-10-15 15:35:00,63.42,63.46,63.37,63.44,27232.0,61.5853,61.6242,61.5368,61.6048,27232.0
2021-10-15 15:40:00,63.43,63.46,63.4,63.43,34400.0,61.5951,61.6242,61.5659,61.5951,34400.0
2021-10-15 15:45:00,63.42,63.44,63.33,63.34,63098.0,61.5853,61.6048,61.4979,61.5077,63098.0
2021-10-15 15:50:00,63.34,63.47,63.3,63.4,64028.0,61.5077,61.6339,61.4688,61.5659,64028.0
2021-10-15 15:55:00,63.42,63.54,63.4,63.5,275062.0,61.5853,61.7019,61.5659,61.663,275062.0
2021-10-18 09:30:00,62.68,62.76,62.49,62.49,395956.0,60.8667,60.9444,60.6822,60.6822,395956.0
2021-10-18 09:35:00,62.51,62.55,62.38,62.55,227476.0,60.7017,60.7405,60.5754,60.7405,227476.0
2021-10-18 09:40:00,62.55,62.99,62.48,62.97,365118.0,60.7405,61.1678,60.6725,61.1484,365118.0
2021-10-18 09:45:00,62.97,63.19,62.93,63.16,176462.0,61.1484,61.362,61.1095,61.3329,176462.0
2021-10-18 09:50:00,63.17,63.3,63.07,63.16,98278.0,61.3426,61.4688,61.2455,61.3329,98278.0
2021-10-18 09:55:00,63.13,63.34,63.13,63.26,91060.0,61.3037,61.5077,61.3037,61.43,91060.0
2021-10-18 10:00:00,63.27,63.37,63.23,63.35,59866.0,61.4397,61.5368,61.4008,61.5174,59866.0
2021-10-18 10:05:00,63.35,63.44,63.33,63.42,77644.0,61.5174,61.6048,61.4979,61.5853,77644.0
2021-10-18 10:10:00,63.42,63.42,63.29,63.41,55580.0,61.5853,61.5853,61.4591,61.5756,55580.0
2021-10-18 10:15:00,63.4,63.41,63.23,63.3,97382.0,61.5659,61.5756,61.4008,61.4688,97382.0
2021-10-18 10:20:00,63.28,63.34,63.18,63.32,47504.0,61.4494,61.5077,61.3523,61.4882,47504.0
2021-10-18 10:25:00,63.31,63.46,63.31,63.44,96252.0,61.4785,61.6242,61.4785,61.6048,96252.0
2021-10-18 10:30:00,63.45,63.45,63.21,63.31,135302.0,61.6145,61.6145,61.3814,61.4785,135302.0
2021-10-18 10:35:00,63.33,63.41,63.24,63.38,57044.0,61.4979,61.5756,61.4105,61.5465,57044.0
2021-10-18 10:40:00,63.38,63.58,63.38,63.49,132252.0,61.5465,61.7407,61.5465,61.6533,132252.0
2021-10-18 10:45:00,63.49,63.52,63.42,63.49,32050.0,61.6533,61.6824,61.5853,61.6533,32050.0
2021-10-18 10:50:00,63.51,63.51,63.41,63.46,33472.0,61.6727,61.6727,61.5756,61.6242,33472.0
2021-10-18 10:55:00,63.48,63.52,63.43,63.49,46740.0,61.6436,61.6824,61.5951,61.6533,46740.0
2021-10-18 11:00:00,63.5,63.57,63.47,63.57,66108.0,61.663,61.731,61.6339,61.731,66108.0
2021-10-18 11:05:00,63.57,63.74,63.55,63.67,106728.0,61.731,61.8961,61.7116,61.8281,106728.0
2021-10-18 11:10:00,63.67,63.74,63.62,63.68,76938.0,61.8281,61.8961,61.7796,61.8378,76938.0
2021-10-18 11:15:00,63.67,63.88,63.67,63.88,89932.0,61.8281,62.032,61.8281,62.032,89932.0
2021-10-18 11:20:00,63.88,63.99,63.84,63.94,78824.0,62.032,62.1389,61.9932,62.0903,78824.0
2021-10-18 11:25:00,63.94,63.94,63.75,63.75,107562.0,62.0903,62.0903,61.9058,61.9058,107562.0
2021-10-18 11:30:00,63.76,63.83,63.74,63.8,44574.0,61.9155,61.9835,61.8961,61.9543,44574.0
2021-10-18 11:35:00,63.81,63.86,63.73,63.74,41954.0,61.9641,62.0126,61.8864,61.8961,41954.0
2021-10-18 11:40:00,63.74,63.76,63.73,63.74,30212.0,61.8961,61.9155,61.8864,61.8961,30212.0
2021-10-18 11:45:00,63.76,63.86,63.74,63.85,41608.0,61.9155,62.0126,61.8961,62.0029,41608.0
2021-10-18 11:50:00,63.85,63.95,63.85,63.94,25496.0,62.0029,62.1,62.0029,62.0903,25496.0
2021-10-18 11:55:00,63.94,63.96,63.89,63.9,24588.0,62.0903,62.1097,62.0417,62.0515,24588.0
2021-10-18 12:00:00,63.9,63.94,63.86,63.92,23032.0,62.0515,62.0903,62.0126,62.0709,23032.0
2021-10-18 12:05:00,63.92,63.99,63.91,63.97,26604.0,62.0709,62.1389,62.0612,62.1194,26604.0
2021-10-18 12:10:00,63.97,63.99,63.9,63.94,26180.0,62.1194,62.1389,62.0515,62.0903,26180.0
2021-10-18 12:15:00,63.93,63.96,63.89,63.91,23584.0,62.0806,62.1097,62.0417,62.0612,23584.0
2021-10-18 12:20:00,63.91,63.93,63.87,63.87,21284.0,62.0612,62.0806,62.0223,62.0223,21284.0
2021-10-18 12:25:00,63.88,63.88,63.81,63.88,38184.0,62.032,62.032,61.9641,62.032,38184.0
2021-10-18 12:30:00,63.85,63.93,63.85,63.92,39864.0,62.0029,62.0806,62.0029,62.0709,39864.0
2021-10-18 12:35:00,63.93,63.94,63.88,63.9,20678.0,62.0806,62.0903,62.032,62.0515,20678.0
2021-10-18 12:40:00,63.89,63.9,63.84,63.85,18102.0,62.0417,62.0515,61.9932,62.0029,18102.0
2021-10-18 12:45:00,63.83,63.85,63.77,63.8,29308.0,61.9835,62.0029,61.9252,61.9543,29308.0
2021-10-18 12:50:00,63.8,63.81,63.75,63.78,25924.0,61.9543,61.9641,61.9058,61.9349,25924.0
2021-10-18 12:55:00,63.79,63.83,63.74,63.8,39196.0,61.9446,61.9835,61.8961,61.9543,39196.0
2021-10-18 13:00:00,63.81,63.85,63.78,63.84,55110.0,61.9641,62.0029,61.9349,61.9932,55110.0
2021-10-18 13:05:00,63.83,63.83,63.8,63.81,19530.0,61.9835,61.9835,61.9543,61.9641,19530.0
2021-10-18 13:10:00,63.81,63.85,63.81,63.85,25472.0,61.9641,62.0029,61.9641,62.0029,25472.0
2021-10-18 13:15:00,63.85,63.93,63.85,63.9,33700.0,62.0029,62.0806,62.0029,62.0515,33700.0
2021-10-18 13:20:00,63.91,63.92,63.88,63.91,47082.0,62.0612,62.0709,62.032,62.0612,47082.0
2021-10-18 13:25:00,63.91,63.95,63.9,63.91,24922.0,62.0612,62.1,62.0515,62.0612,24922.0
2021-10-18 13:30:00,63.91,63.96,63.91,63.95,10684.0,62.0612,62.1097,62.0612,62.1,10684.0
2021-10-18 13:35:00,63.95,63.95,63.92,63.92,9562.0,62.1,62.1,62.0709,62.0709,9562.0
2021-10-18 13:40:00,63.91,63.91,63.85,63.88,44928.0,62.0612,62.0612,62.0029,62.032,44928.0
2021-10-18 13:45:00,63.88,63.89,63.85,63.87,15026.0,62.032,62.0417,62.0029,62.0223,15026.0
2021-10-18 13:50:00,63.87,63.93,63.85,63.9,67364.0,62.0223,62.0806,62.0029,62.0515,67364.0
2021-10-18 13:55:00,63.87,63.88,63.85,63.85,13410.0,62.0223,62.032,62.0029,62.0029,13410.0
2021-10-18 14:00:00,63.85,63.88,63.78,63.88,66074.0,62.0029,62.032,61.9349,62.032,66074.0
2021-10-18 14:05:00,63.88,63.89,63.84,63.85,39360.0,62.032,62.0417,61.9932,62.0029,39360.0
2021-10-18 14:10:00,63.85,63.87,63.82,63.82,23106.0,62.0029,62.0223,61.9738,61.9738,23106.0
2021-10-18 14:15:00,63.82,63.87,63.81,63.85,15266.0,61.9738,62.0223,61.9641,62.0029,15266.0
2021-10-18 14:20:00,63.84,63.85,63.8,63.82,42340.0,61.9932,62.0029,61.9543,61.9738,42340.0
2021-10-18 14:25:00,63.82,63.88,63.76,63.88,44346.0,61.9738,62.032,61.9155,62.032,44346.0
2021-10-18 14:30:00,63.87,63.91,63.82,63.88,48384.0,62.0223,62.0612,61.9738,62.032,48384.0
2021-10-18 14:35:00,63.88,63.91,63.81,63.85,50412.0,62.032,62.0612,61.9641,62.0029,50412.0
2021-10-18 14:40:00,63.84,63.91,63.84,63.88,21188.0,61.9932,62.0612,61.9932,62.032,21188.0
2021-10-18 14:45:00,63.88,63.91,63.85,63.9,17536.0,62.032,62.0612,62.0029,62.0515,17536.0
2021-10-18 14:50:00,63.9,63.99,63.9,63.98,55206.0,62.0515,62.1389,62.0515,62.1291,55206.0
2021-10-18 14:55:00,63.98,64.02,63.96,63.96,64636.0,62.1291,62.168,62.1097,62.1097,64636.0
2021-10-18 15:00:00,63.96,63.98,63.9,63.96,51274.0,62.1097,62.1291,62.0515,62.1097,51274.0
2021-10-18 15:05:00,63.95,63.96,63.9,63.93,21920.0,62.1,62.1097,62.0515,62.0806,21920.0
2021-10-18 15:10:00,63.94,64.08,63.93,63.99,78440.0,62.0903,62.2262,62.0806,62.1389,78440.0
2021-10-18 15:15:00,63.98,64.07,63.97,64.07,51154.0,62.1291,62.2165,62.1194,62.2165,51154.0
2021-10-18 15:20:00,64.06,64.13,64.05,64.07,118502.0,62.2068,62.2748,62.1971,62.2165,118502.0
2021-10-18 15:25:00,64.06,64.06,63.93,64.02,59754.0,62.2068,62.2068,62.0806,62.168,59754.0
2021-10-18 15:30:00,64.01,64.03,63.94,63.94,44812.0,62.1583,62.1777,62.0903,62.0903,44812.0
2021-10-18 15:35:00,63.93,63.99,63.93,63.99,35194.0,62.0806,62.1389,62.0806,62.1389,35194.0
2021-10-18 15:40:00,63.99,64.05,63.93,63.97,47060.0,62.1389,62.1971,62.0806,62.1194,47060.0
2021-10-18 15:45:00,63.98,64.11,63.96,64.07,66956.0,62.1291,62.2554,62.1097,62.2165,66956.0
2021-10-18 15:50:00,64.08,64.22,63.99,64.16,188946.0,62.2262,62.3622,62.1389,62.3039,188946.0
2021-10-18 15:55:00,64.16,64.17,64.06,64.13,113016.0,62.3039,62.3136,62.2068,62.2748,113016.0
2021-10-19 09:30:00,64.8,64.86,64.63,64.78,348202.0,62.9254,62.9837,62.7603,62.906,348202.0
2021-10-19 09:35:00,64.78,64.84,64.62,64.83,284838.0,62.906,62.9643,62.7506,62.9546,284838.0
2021-10-19 09:40:00,64.83,64.95,64.64,64.64,250322.0,62.9546,63.0711,62.77,62.77,250322.0
2021-10-19 09:45:00,64.66,64.89,64.54,64.68,275166.0,62.7895,63.0128,62.6729,62.8089,275166.0
2021-10-19 09:50:00,64.69,64.85,64.68,64.85,105144.0,62.8186,62.974,62.8089,62.974,105144.0
2021-10-19 09:55:00,64.84,64.84,64.64,64.67,97230.0,62.9643,62.9643,62.77,62.7992,97230.0
2021-10-19 10:00:00,64.68,64.88,64.66,64.88,102426.0,62.8089,63.0031,62.7895,63.0031,102426.0
2021-10-19 10:05:00,64.89,65.05,64.89,65.02,82868.0,63.0128,63.1682,63.0128,63.1391,82868.0
2021-10-19 10:10:00,65.02,65.13,64.99,65.05,134066.0,63.1391,63.2459,63.1099,63.1682,134066.0
2021-10-19 10:15:00,65.08,65.17,64.99,65.1,81842.0,63.1973,63.2847,63.1099,63.2167,81842.0
2021-10-19 10:20:00,65.07,65.09,64.98,65.06,102820.0,63.1876,63.207,63.1002,63.1779,102820.0
2021-10-19 10:25:00,65.05,65.15,65.02,65.14,62542.0,63.1682,63.2653,63.1391,63.2556,62542.0
2021-10-19 10:30:00,65.15,65.16,64.95,65.02,77694.0,63.2653,63.275,63.0711,63.1391,77694.0
2021-10-19 10:35:00,65.03,65.04,64.86,64.96,83320.0,63.1488,63.1585,62.9837,63.0808,83320.0
2021-10-19 10:40:00,64.97,65.1,64.97,65.0,45834.0,63.0905,63.2167,63.0905,63.1196,45834.0
2021-10-19 10:45:00,65.01,65.05,64.98,65.0,38050.0,63.1293,63.1682,63.1002,63.1196,38050.0
2021-10-19 10:50:00,64.99,65.11,64.99,65.1,40078.0,63.1099,63.2265,63.1099,63.2167,40078.0
2021-10-19 10:55:00,65.11,65.25,65.1,65.19,147652.0,63.2265,63.3624,63.2167,63.3041,147652.0
2021-10-19 11:00:00,65.22,65.3,65.2,65.26,66790.0,63.3333,63.411,63.3138,63.3721,66790.0
2021-10-19 11:05:00,65.26,65.29,65.22,65.23,86492.0,63.3721,63.4012,63.3333,63.343,86492.0
2021-10-19 11:10:00,65.24,65.31,65.23,65.3,40464.0,63.3527,63.4207,63.343,63.411,40464.0
2021-10-19 11:15:00,65.31,65.38,65.27,65.29,102916.0,63.4207,63.4886,63.3818,63.4012,102916.0
2021-10-19 11:20:00,65.3,65.34,65.24,65.24,21616.0,63.411,63.4498,63.3527,63.3527,21616.0
2021-10-19 11:25:00,65.24,65.31,65.22,65.3,50964.0,63.3527,63.4207,63.3333,63.411,50964.0
2021-10-19 11:30:00,65.3,65.34,65.21,65.22,44944.0,63.411,63.4498,63.3236,63.3333,44944.0
2021-10-19 11:35:00,65.22,65.26,65.21,65.23,37200.0,63.3333,63.3721,63.3236,63.343,37200.0
2021-10-19 11:40:00,65.24,65.32,65.22,65.29,44470.0,63.3527,63.4304,63.3333,63.4012,44470.0
2021-10-19 11:45:00,65.3,65.35,65.28,65.34,65982.0,63.411,63.4595,63.3915,63.4498,65982.0
2021-10-19 11:50:00,65.35,65.37,65.3,65.33,60368.0,63.4595,63.4789,63.411,63.4401,60368.0
2021-10-19 11:55:00,65.33,65.41,65.31,65.36,30500.0,63.4401,63.5178,63.4207,63.4692,30500.0
2021-10-19 12:00:00,65.36,65.36,65.28,65.33,47120.0,63.4692,63.4692,63.3915,63.4401,47120.0
2021-10-19 12:05:00,65.33,65.36,65.31,65.34,33122.0,63.4401,63.4692,63.4207,63.4498,33122.0
2021-10-19 12:10:00,65.36,65.42,65.35,65.41,34846.0,63.4692,63.5275,63.4595,63.5178,34846.0
2021-10-19 12:15:00,65.41,65.43,65.39,65.39,24444.0,63.5178,63.5372,63.4984,63.4984,24444.0
2021-10-19 12:20:00,65.39,65.39,65.33,65.35,22732.0,63.4984,63.4984,63.4401,63.4595,22732.0
2021-10-19 12:25:00,65.35,65.36,65.3,65.35,22310.0,63.4595,63.4692,63.411,63.4595,22310.0
2021-10-19 12:30:00,65.36,65.4,65.36,65.38,18058.0,63.4692,63.5081,63.4692,63.4886,18058.0
2021-10-19 12:35:00,65.36,65.43,65.36,65.39,49486.0,63.4692,63.5372,63.4692,63.4984,49486.0
2021-10-19 12:40:00,65.41,65.42,65.39,65.42,22052.0,63.5178,63.5275,63.4984,63.5275,22052.0
2021-10-19 12:45:00,65.42,65.43,65.4,65.4,19296.0,63.5275,63.5372,63.5081,63.5081,19296.0
2021-10-19 12:50:00,65.4,65.41,65.37,65.41,40692.0,63.5081,63.5178,63.4789,63.5178,40692.0
2021-10-19 12:55:00,65.41,65.52,65.4,65.5,100640.0,63.5178,63.6246,63.5081,63.6052,100640.0
2021-10-19 13:00:00,65.5,65.52,65.38,65.42,84566.0,63.6052,63.6246,63.4886,63.5275,84566.0
2021-10-19 13:05:00,65.43,65.43,65.36,65.41,22480.0,63.5372,63.5372,63.4692,63.5178,22480.0
2021-10-19 13:10:00,65.41,65.44,65.36,65.44,95938.0,63.5178,63.5469,63.4692,63.5469,95938.0
2021-10-19 13:15:00,65.42,65.44,65.41,65.42,63980.0,63.5275,63.5469,63.5178,63.5275,63980.0
2021-10-19 13:20:00,65.42,65.49,65.41,65.47,26448.0,63.5275,63.5955,63.5178,63.576,26448.0
2021-10-19 13:25:00,65.46,65.46,65.36,65.38,128122.0,63.5663,63.5663,63.4692,63.4886,128122.0
2021-10-19 13:30:00,65.37,65.41,65.36,65.41,46000.0,63.4789,63.5178,63.4692,63.5178,46000.0
2021-10-19 13:35:00,65.41,65.45,65.38,65.44,37216.0,63.5178,63.5566,63.4886,63.5469,37216.0
2021-10-19 13:40:00,65.44,65.44,65.37,65.39,28662.0,63.5469,63.5469,63.4789,63.4984,28662.0
2021-10-19 13:45:00,65.4,65.42,65.38,65.39,14356.0,63.5081,63.5275,63.4886,63.4984,14356.0
2021-10-19 13:50:00,65.39,65.44,65.39,65.41,27120.0,63.4984,63.5469,63.4984,63.5178,27120.0
2021-10-19 13:55:00,65.42,65.46,65.42,65.44,17512.0,63.5275,63.5663,63.5275,63.5469,17512.0
2021-10-19 14:00:00,65.45,65.48,65.42,65.42,65664.0,63.5566,63.5857,63.5275,63.5275,65664.0
2021-10-19 14:05:00,65.44,65.46,65.42,65.43,31236.0,63.5469,63.5663,63.5275,63.5372,31236.0
2021-10-19 14:10:00,65.42,65.47,65.42,65.44,13596.0,63.5275,63.576,63.5275,63.5469,13596.0
2021-10-19 14:15:00,65.44,65.45,65.42,65.45,21218.0,63.5469,63.5566,63.5275,63.5566,21218.0
2021-10-19 14:20:00,65.44,65.44,65.33,65.34,37730.0,63.5469,63.5469,63.4401,63.4498,37730.0
2021-10-19 14:25:00,65.36,65.36,65.29,65.3,56844.0,63.4692,63.4692,63.4012,63.411,56844.0
2021-10-19 14:30:00,65.3,65.32,65.11,65.18,135532.0,63.411,63.4304,63.2265,63.2944,135532.0
2021-10-19 14:35:00,65.19,65.22,65.12,65.19,98816.0,63.3041,63.3333,63.2362,63.3041,98816.0
2021-10-19 14:40:00,65.19,65.23,65.17,65.23,28184.0,63.3041,63.343,63.2847,63.343,28184.0
2021-10-19 14:45:00,65.23,65.24,65.17,65.23,45940.0,63.343,63.3527,63.2847,63.343,45940.0
2021-10-19 14:50:00,65.25,65.28,65.21,65.24,106826.0,63.3624,63.3915,63.3236,63.3527,106826.0
2021-10-19 14:55:00,65.24,65.29,65.21,65.27,19938.0,63.3527,63.4012,63.3236,63.3818,19938.0
2021-10-19 15:00:00,65.27,65.35,65.24,65.33,40248.0,63.3818,63.4595,63.3527,63.4401,40248.0
2021-10-19 15:05:00,65.33,65.41,65.33,65.39,88964.0,63.4401,63.5178,63.4401,63.4984,88964.0
2021-10-19 15:10:00,65.4,65.44,65.38,65.44,36578.0,63.5081,63.5469,63.4886,63.5469,36578.0
2021-10-19 15:15:00,65.42,65.57,65.42,65.56,115470.0,63.5275,63.6731,63.5275,63.6634,115470.0
2021-10-19 15:20:00,65.55,65.55,65.36,65.36,61532.0,63.6537,63.6537,63.4692,63.4692,61532.0
2021-10-19 15:25:00,65.36,65.44,65.36,65.44,34158.0,63.4692,63.5469,63.4692,63.5469,34158.0
2021-10-19 15:30:00,65.42,65.42,65.27,65.31,54220.0,63.5275,63.5275,63.3818,63.4207,54220.0
2021-10-19 15:35:00,65.31,65.39,65.3,65.33,41896.0,63.4207,63.4984,63.411,63.4401,41896.0
2021-10-19 15:40:00,65.32,65.35,65.28,65.29,61406.0,63.4304,63.4595,63.3915,63.4012,61406.0
2021-10-19 15:45:00,65.3,65.42,65.28,65.36,35932.0,63.411,63.5275,63.3915,63.4692,35932.0
2021-10-19 15:50:00,65.36,65.47,65.3,65.41,160266.0,63.4692,63.576,63.411,63.5178,160266.0
2021-10-19 15:55:00,65.42,65.58,65.4,65.57,93296.0,63.5275,63.6829,63.5081,63.6731,93296.0
2021-10-20 09:30:00,65.76,65.83,65.71,65.78,245162.0,63.8576,63.9256,63.8091,63.8771,245162.0
2021-10-20 09:35:00,65.78,65.91,65.73,65.83,227492.0,63.8771,64.0033,63.8285,63.9256,227492.0
2021-10-20 09:40:00,65.83,65.9,65.77,65.8,103930.0,63.9256,63.9936,63.8674,63.8965,103930.0
2021-10-20 09:45:00,65.81,66.08,65.81,66.08,285796.0,63.9062,64.1684,63.9062,64.1684,285796.0
2021-10-20 09:50:00,66.1,66.14,65.94,65.95,172396.0,64.1878,64.2267,64.0324,64.0422,172396.0
2021-10-20 09:55:00,65.96,66.04,65.9,65.97,100920.0,64.0519,64.1295,63.9936,64.0616,100920.0
2021-10-20 10:00:00,65.97,65.97,65.86,65.94,126306.0,64.0616,64.0616,63.9548,64.0324,126306.0
2021-10-20 10:05:00,65.94,66.08,65.91,66.06,144536.0,64.0324,64.1684,64.0033,64.149,144536.0
2021-10-20 10:10:00,66.06,66.19,66.03,66.11,122532.0,64.149,64.2752,64.1198,64.1975,122532.0
2021-10-20 10:15:00,66.13,66.17,66.05,66.16,72898.0,64.2169,64.2558,64.1393,64.2461,72898.0
2021-10-20 10:20:00,66.16,66.28,66.13,66.28,142644.0,64.2461,64.3626,64.2169,64.3626,142644.0
2021-10-20 10:25:00,66.28,66.36,66.22,66.36,127998.0,64.3626,64.4403,64.3043,64.4403,127998.0
2021-10-20 10:30:00,66.36,66.47,66.31,66.45,173070.0,64.4403,64.5471,64.3917,64.5277,173070.0
2021-10-20 10:35:00,66.44,66.46,66.33,66.33,99974.0,64.518,64.5374,64.4112,64.4112,99974.0
2021-10-20 10:40:00,66.33,66.41,66.32,66.36,70732.0,64.4112,64.4888,64.4014,64.4403,70732.0
2021-10-20 10:45:00,66.36,66.4,66.29,66.35,89300.0,64.4403,64.4791,64.3723,64.4306,89300.0
2021-10-20 10:50:00,66.35,66.41,66.29,66.29,85884.0,64.4306,64.4888,64.3723,64.3723,85884.0
2021-10-20 10:55:00,66.3,66.32,66.17,66.17,133364.0,64.382,64.4014,64.2558,64.2558,133364.0
2021-10-20 11:00:00,66.17,66.25,66.07,66.07,154810.0,64.2558,64.3335,64.1587,64.1587,154810.0
2021-10-20 11:05:00,66.08,66.25,66.08,66.24,43658.0,64.1684,64.3335,64.1684,64.3238,43658.0
2021-10-20 11:10:00,66.25,66.25,66.14,66.17,48426.0,64.3335,64.3335,64.2267,64.2558,48426.0
2021-10-20 11:15:00,66.16,66.22,66.11,66.22,47186.0,64.2461,64.3043,64.1975,64.3043,47186.0
2021-10-20 11:20:00,66.24,66.3,66.22,66.25,60618.0,64.3238,64.382,64.3043,64.3335,60618.0
2021-10-20 11:25:00,66.25,66.28,66.14,66.15,93220.0,64.3335,64.3626,64.2267,64.2364,93220.0
2021-10-20 11:30:00,66.16,66.22,66.05,66.16,47174.0,64.2461,64.3043,64.1393,64.2461,47174.0
2021-10-20 11:35:00,66.17,66.19,66.14,66.14,28130.0,64.2558,64.2752,64.2267,64.2267,28130.0
2021-10-20 11:40:00,66.13,66.19,66.11,66.17,36010.0,64.2169,64.2752,64.1975,64.2558,36010.0
2021-10-20 11:45:00,66.19,66.3,66.19,66.27,27332.0,64.2752,64.382,64.2752,64.3529,27332.0
2021-10-20 11:50:00,66.27,66.36,66.27,66.33,50244.0,64.3529,64.4403,64.3529,64.4112,50244.0
2021-10-20 11:55:00,66.35,66.38,66.32,66.37,27828.0,64.4306,64.4597,64.4014,64.45,27828.0
2021-10-20 12:00:00,66.36,66.39,66.33,66.37,36170.0,64.4403,64.4694,64.4112,64.45,36170.0
2021-10-20 12:05:00,66.36,66.36,66.28,66.31,30710.0,64.4403,64.4403,64.3626,64.3917,30710.0
2021-10-20 12:10:00,66.31,66.33,66.29,66.32,23562.0,64.3917,64.4112,64.3723,64.4014,23562.0
2021-10-20 12:15:00,66.32,66.33,66.23,66.26,35946.0,64.4014,64.4112,64.3141,64.3432,35946.0
2021-10-20 12:20:00,66.25,66.3,66.25,66.28,27982.0,64.3335,64.382,64.3335,64.3626,27982.0
2021-10-20 12:25:00,66.28,66.33,66.25,66.28,39324.0,64.3626,64.4112,64.3335,64.3626,39324.0
2021-10-20 12:30:00,66.29,66.37,66.28,66.35,46260.0,64.3723,64.45,64.3626,64.4306,46260.0
2021-10-20 12:35:00,66.36,66.36,66.3,66.34,31312.0,64.4403,64.4403,64.382,64.4209,31312.0
2021-10-20 12:40:00,66.35,66.38,66.28,66.32,49336.0,64.4306,64.4597,64.3626,64.4014,49336.0
2021-10-20 12:45:00,66.31,66.37,66.28,66.36,155012.0,64.3917,64.45,64.3626,64.4403,155012.0
2021-10-20 12:50:00,66.37,66.37,66.32,66.33,9490.0,64.45,64.45,64.4014,64.4112,9490.0
2021-10-20 12:55:00,66.33,66.36,66.32,66.36,12560.0,64.4112,64.4403,64.4014,64.4403,12560.0
2021-10-20 13:00:00,66.36,66.36,66.2,66.25,49472.0,64.4403,64.4403,64.2849,64.3335,49472.0
2021-10-20 13:05:00,66.23,66.25,66.11,66.11,45876.0,64.3141,64.3335,64.1975,64.1975,45876.0
2021-10-20 13:10:00,66.11,66.2,66.11,66.13,38236.0,64.1975,64.2849,64.1975,64.2169,38236.0
2021-10-20 13:15:00,66.13,66.14,65.89,65.9,106238.0,64.2169,64.2267,63.9839,63.9936,106238.0
2021-10-20 13:20:00,65.92,65.96,65.71,65.95,205432.0,64.013,64.0519,63.8091,64.0422,205432.0
2021-10-20 13:25:00,65.96,66.05,65.92,66.05,79524.0,64.0519,64.1393,64.013,64.1393,79524.0
2021-10-20 13:30:00,66.04,66.07,65.92,65.99,50252.0,64.1295,64.1587,64.013,64.081,50252.0
2021-10-20 13:35:00,66.0,66.09,66.0,66.07,36544.0,64.0907,64.1781,64.0907,64.1587,36544.0
2021-10-20 13:40:00,66.07,66.08,65.98,66.03,244700.0,64.1587,64.1684,64.0713,64.1198,244700.0
2021-10-20 13:45:00,66.04,66.07,65.99,66.05,51652.0,64.1295,64.1587,64.081,64.1393,51652.0
2021-10-20 13:50:00,66.04,66.08,66.01,66.08,15272.0,64.1295,64.1684,64.1004,64.1684,15272.0
2021-10-20 13:55:00,66.08,66.08,66.0,66.07,26520.0,64.1684,64.1684,64.0907,64.1587,26520.0
2021-10-20 14:00:00,66.06,66.17,66.02,66.17,103468.0,64.149,64.2558,64.1101,64.2558,103468.0
2021-10-20 14:05:00,66.15,66.21,66.14,66.21,19242.0,64.2364,64.2946,64.2267,64.2946,19242.0
2021-10-20 14:10:00,66.21,66.24,66.17,66.23,50140.0,64.2946,64.3238,64.2558,64.3141,50140.0
2021-10-20 14:15:00,66.23,66.29,66.2,66.2,77554.0,64.3141,64.3723,64.2849,64.2849,77554.0
2021-10-20 14:20:00,66.19,66.21,66.14,66.14,28956.0,64.2752,64.2946,64.2267,64.2267,28956.0
2021-10-20 14:25:00,66.15,66.2,66.14,66.2,25348.0,64.2364,64.2849,64.2267,64.2849,25348.0
2021-10-20 14:30:00,66.2,66.25,66.19,66.25,70194.0,64.2849,64.3335,64.2752,64.3335,70194.0
2021-10-20 14:35:00,66.24,66.25,66.2,66.23,64072.0,64.3238,64.3335,64.2849,64.3141,64072.0
2021-10-20 14:40:00,66.23,66.27,66.16,66.16,25394.0,64.3141,64.3529,64.2461,64.2461,25394.0
2021-10-20 14:45:00,66.17,66.21,66.16,66.2,34802.0,64.2558,64.2946,64.2461,64.2849,34802.0
2021-10-20 14:50:00,66.2,66.26,66.17,66.26,40228.0,64.2849,64.3432,64.2558,64.3432,40228.0
2021-10-20 14:55:00,66.26,66.29,66.22,66.23,43044.0,64.3432,64.3723,64.3043,64.3141,43044.0
2021-10-20 15:00:00,66.25,66.31,66.25,66.26,73150.0,64.3335,64.3917,64.3335,64.3432,73150.0
2021-10-20 15:05:00,66.28,66.36,66.27,66.35,42264.0,64.3626,64.4403,64.3529,64.4306,42264.0
2021-10-20 15:10:00,66.33,66.36,66.24,66.27,46794.0,64.4112,64.4403,64.3238,64.3529,46794.0
2021-10-20 15:15:00,66.27,66.27,66.14,66.2,39858.0,64.3529,64.3529,64.2267,64.2849,39858.0
2021-10-20 15:20:00,66.2,66.23,66.14,66.22,23550.0,64.2849,64.3141,64.2267,64.3043,23550.0
2021-10-20 15:25:00,66.22,66.23,66.14,66.14,21496.0,64.3043,64.3141,64.2267,64.2267,21496.0
2021-10-20 15:30:00,66.14,66.14,66.07,66.14,74726.0,64.2267,64.2267,64.1587,64.2267,74726.0
2021-10-20 15:35:00,66.14,66.14,65.98,65.99,64336.0,64.2267,64.2267,64.0713,64.081,64336.0
2021-10-20 15:40:00,65.99,66.15,65.99,66.13,94434.0,64.081,64.2364,64.081,64.2169,94434.0
2021-10-20 15:45:00,66.1,66.22,66.1,66.11,41756.0,64.1878,64.3043,64.1878,64.1975,41756.0
2021-10-20 15:50:00,66.11,66.15,66.05,66.11,116068.0,64.1975,64.2364,64.1393,64.1975,116068.0
2021-10-20 15:55:00,66.1,66.31,66.07,66.31,210908.0,64.1878,64.3917,64.1587,64.3917,210908.0
2021-10-21 09:30:00,66.03,66.1,65.88,65.97,252110.0,64.1198,64.1878,63.9742,64.0616,252110.0
2021-10-21 09:35:00,65.97,65.99,65.83,65.91,117600.0,64.0616,64.081,63.9256,64.0033,117600.0
2021-10-21 09:40:00,65.89,65.98,65.85,65.94,217384.0,63.9839,64.0713,63.945,64.0324,217384.0
2021-10-21 09:45:00,65.98,66.08,65.95,66.05,83470.0,64.0713,64.1684,64.0422,64.1393,83470.0
2021-10-21 09:50:00,66.05,66.22,66.05,66.13,91700.0,64.1393,64.3043,64.1393,64.2169,91700.0
2021-10-21 09:55:00,66.13,66.15,66.05,66.14,57398.0,64.2169,64.2364,64.1393,64.2267,57398.0
2021-10-21 10:00:00,66.15,66.17,66.05,66.14,56514.0,64.2364,64.2558,64.1393,64.2267,56514.0
2021-10-21 10:05:00,66.15,66.24,66.1,66.23,68270.0,64.2364,64.3238,64.1878,64.3141,68270.0
2021-10-21 10:10:00,66.24,66.24,66.11,66.17,52246.0,64.3238,64.3238,64.1975,64.2558,52246.0
2021-10-21 10:15:00,66.2,66.26,66.14,66.24,74512.0,64.2849,64.3432,64.2267,64.3238,74512.0
2021-10-21 10:20:00,66.22,66.25,66.16,66.22,48808.0,64.3043,64.3335,64.2461,64.3043,48808.0
2021-10-21 10:25:00,66.22,66.34,66.18,66.33,94634.0,64.3043,64.4209,64.2655,64.4112,94634.0
2021-10-21 10:30:00,66.33,66.36,66.28,66.36,76856.0,64.4112,64.4403,64.3626,64.4403,76856.0
2021-10-21 10:35:00,66.36,66.39,66.28,66.31,69790.0,64.4403,64.4694,64.3626,64.3917,69790.0
2021-10-21 10:40:00,66.33,66.38,66.3,66.36,44272.0,64.4112,64.4597,64.382,64.4403,44272.0
2021-10-21 10:45:00,66.37,66.51,66.36,66.47,176190.0,64.45,64.586,64.4403,64.5471,176190.0
2021-10-21 10:50:00,66.47,66.47,66.33,66.33,70034.0,64.5471,64.5471,64.4112,64.4112,70034.0
2021-10-21 10:55:00,66.34,66.41,66.28,66.28,54780.0,64.4209,64.4888,64.3626,64.3626,54780.0
2021-10-21 11:00:00,66.31,66.38,66.28,66.28,56246.0,64.3917,64.4597,64.3626,64.3626,56246.0
2021-10-21 11:05:00,66.29,66.31,66.16,66.17,89172.0,64.3723,64.3917,64.2461,64.2558,89172.0
2021-10-21 11:10:00,66.17,66.21,66.11,66.19,53402.0,64.2558,64.2946,64.1975,64.2752,53402.0
2021-10-21 11:15:00,66.19,66.2,66.06,66.07,75508.0,64.2752,64.2849,64.149,64.1587,75508.0
2021-10-21 11:20:00,66.08,66.14,66.02,66.13,63740.0,64.1684,64.2267,64.1101,64.2169,63740.0
2021-10-21 11:25:00,66.13,66.16,65.88,65.89,140328.0,64.2169,64.2461,63.9742,63.9839,140328.0
2021-10-21 11:30:00,65.89,65.99,65.86,65.9,78952.0,63.9839,64.081,63.9548,63.9936,78952.0
2021-10-21 11:35:00,65.91,66.02,65.87,66.02,66236.0,64.0033,64.1101,63.9645,64.1101,66236.0
2021-10-21 11:40:00,66.0,66.02,65.94,66.02,31280.0,64.0907,64.1101,64.0324,64.1101,31280.0
2021-10-21 11:45:00,66.02,66.1,66.01,66.08,88300.0,64.1101,64.1878,64.1004,64.1684,88300.0
2021-10-21 11:50:00,66.1,66.12,66.02,66.06,37378.0,64.1878,64.2072,64.1101,64.149,37378.0
2021-10-21 11:55:00,66.07,66.13,66.07,66.11,34030.0,64.1587,64.2169,64.1587,64.1975,34030.0
2021-10-21 12:00:00,66.12,66.21,66.12,66.18,38750.0,64.2072,64.2946,64.2072,64.2655,38750.0
2021-10-21 12:05:00,66.19,66.2,66.04,66.08,60582.0,64.2752,64.2849,64.1295,64.1684,60582.0
2021-10-21 12:10:00,66.08,66.2,66.05,66.2,35636.0,64.1684,64.2849,64.1393,64.2849,35636.0
2021-10-21 12:15:00,66.2,66.2,66.13,66.19,20394.0,64.2849,64.2849,64.2169,64.2752,20394.0
2021-10-21 12:20:00,66.17,66.25,66.16,66.22,31632.0,64.2558,64.3335,64.2461,64.3043,31632.0
2021-10-21 12:25:00,66.22,66.23,66.18,66.22,39382.0,64.3043,64.3141,64.2655,64.3043,39382.0
2021-10-21 12:30:00,66.22,66.23,66.15,66.16,27422.0,64.3043,64.3141,64.2364,64.2461,27422.0
2021-10-21 12:35:00,66.16,66.16,66.1,66.16,21938.0,64.2461,64.2461,64.1878,64.2461,21938.0
2021-10-21 12:40:00,66.15,66.19,66.14,66.17,15844.0,64.2364,64.2752,64.2267,64.2558,15844.0
2021-10-21 12:45:00,66.17,66.19,66.11,66.11,13318.0,64.2558,64.2752,64.1975,64.1975,13318.0
2021-10-21 12:50:00,66.12,66.17,66.1,66.17,19286.0,64.2072,64.2558,64.1878,64.2558,19286.0
2021-10-21 12:55:00,66.17,66.25,66.14,66.17,20306.0,64.2558,64.3335,64.2267,64.2558,20306.0
2021-10-21 13:00:00,66.17,66.24,66.17,66.21,14392.0,64.2558,64.3238,64.2558,64.2946,14392.0
2021-10-21 13:05:00,66.22,66.24,66.19,66.22,41644.0,64.3043,64.3238,64.2752,64.3043,41644.0
2021-10-21 13:10:00,66.22,66.23,66.15,66.18,32102.0,64.3043,64.3141,64.2364,64.2655,32102.0
2021-10-21 13:15:00,66.18,66.2,66.14,66.17,22266.0,64.2655,64.2849,64.2267,64.2558,22266.0
2021-10-21 13:20:00,66.17,66.24,66.17,66.24,18364.0,64.2558,64.3238,64.2558,64.3238,18364.0
2021-10-21 13:25:00,66.24,66.29,66.23,66.27,21370.0,64.3238,64.3723,64.3141,64.3529,21370.0
2021-10-21 13:30:00,66.26,66.3,66.26,66.29,16364.0,64.3432,64.382,64.3432,64.3723,16364.0
2021-10-21 13:35:00,66.3,66.3,66.28,66.3,16238.0,64.382,64.382,64.3626,64.382,16238.0
2021-10-21 13:40:00,66.3,66.32,66.26,66.26,66062.0,64.382,64.4014,64.3432,64.3432,66062.0
2021-10-21 13:45:00,66.26,66.26,66.19,66.22,119674.0,64.3432,64.3432,64.2752,64.3043,119674.0
2021-10-21 13:50:00,66.22,66.22,66.03,66.03,58040.0,64.3043,64.3043,64.1198,64.1198,58040.0
2021-10-21 13:55:00,66.06,66.13,66.05,66.1,30870.0,64.149,64.2169,64.1393,64.1878,30870.0
2021-10-21 14:00:00,66.11,66.2,66.1,66.16,100434.0,64.1975,64.2849,64.1878,64.2461,100434.0
2021-10-21 14:05:00,66.16,66.22,66.16,66.17,68050.0,64.2461,64.3043,64.2461,64.2558,68050.0
2021-10-21 14:10:00,66.16,66.16,66.11,66.12,107326.0,64.2461,64.2461,64.1975,64.2072,107326.0
2021-10-21 14:15:00,66.14,66.28,66.14,66.27,125866.0,64.2267,64.3626,64.2267,64.3529,125866.0
2021-10-21 14:20:00,66.26,66.28,66.2,66.25,18000.0,64.3432,64.3626,64.2849,64.3335,18000.0
2021-10-21 14:25:00,66.26,66.32,66.26,66.3,37122.0,64.3432,64.4014,64.3432,64.382,37122.0
2021-10-21 14:30:00,66.3,66.32,66.29,66.3,47072.0,64.382,64.4014,64.3723,64.382,47072.0
2021-10-21 14:35:00,66.3,66.31,66.25,66.26,28540.0,64.382,64.3917,64.3335,64.3432,28540.0
2021-10-21 14:40:00,66.27,66.28,66.24,66.27,28516.0,64.3529,64.3626,64.3238,64.3529,28516.0
2021-10-21 14:45:00,66.28,66.33,66.25,66.31,27850.0,64.3626,64.4112,64.3335,64.3917,27850.0
2021-10-21 14:50:00,66.31,66.33,66.3,66.31,42956.0,64.3917,64.4112,64.382,64.3917,42956.0
2021-10-21 14:55:00,66.31,66.35,66.31,66.35,23428.0,64.3917,64.4306,64.3917,64.4306,23428.0
2021-10-21 15:00:00,66.35,66.46,66.35,66.45,130924.0,64.4306,64.5374,64.4306,64.5277,130924.0
2021-10-21 15:05:00,66.45,66.53,66.45,66.47,116112.0,64.5277,64.6054,64.5277,64.5471,116112.0
2021-10-21 15:10:00,66.48,66.5,66.47,66.47,35270.0,64.5568,64.5762,64.5471,64.5471,35270.0
2021-10-21 15:15:00,66.48,66.61,66.47,66.55,99518.0,64.5568,64.6831,64.5471,64.6248,99518.0
2021-10-21 15:20:00,66.54,66.67,66.54,66.66,77874.0,64.6151,64.7413,64.6151,64.7316,77874.0
2021-10-21 15:25:00,66.66,66.69,66.61,66.67,32382.0,64.7316,64.7607,64.6831,64.7413,32382.0
2021-10-21 15:30:00,66.67,66.7,66.58,66.61,134604.0,64.7413,64.7705,64.6539,64.6831,134604.0
2021-10-21 15:35:00,66.61,66.66,66.58,66.58,42864.0,64.6831,64.7316,64.6539,64.6539,42864.0
2021-10-21 15:40:00,66.59,66.64,66.55,66.64,72094.0,64.6636,64.7122,64.6248,64.7122,72094.0
2021-10-21 15:45:00,66.64,66.64,66.58,66.63,79906.0,64.7122,64.7122,64.6539,64.7025,79906.0
2021-10-21 15:50:00,66.64,66.72,66.57,66.72,105944.0,64.7122,64.7899,64.6442,64.7899,105944.0
2021-10-21 15:55:00,66.72,66.93,66.69,66.83,294970.0,64.7899,64.9938,64.7607,64.8967,294970.0
2021-10-22 09:30:00,66.63,66.9,66.53,66.89,308154.0,64.7025,64.9647,64.6054,64.955,308154.0
2021-10-22 09:35:00,66.88,67.09,66.88,67.09,219718.0,64.9452,65.1492,64.9452,65.1492,219718.0
2021-10-22 09:40:00,67.08,67.08,67.0,67.03,146542.0,65.1395,65.1395,65.0618,65.0909,146542.0
2021-10-22 09:45:00,67.04,67.09,66.67,66.75,195052.0,65.1006,65.1492,64.7413,64.819,195052.0
2021-10-22 09:50:00,66.78,66.96,66.7,66.94,72642.0,64.8481,65.0229,64.7705,65.0035,72642.0
2021-10-22 09:55:00,66.92,67.07,66.92,66.96,107658.0,64.9841,65.1298,64.9841,65.0229,107658.0
2021-10-22 10:00:00,66.95,67.01,66.86,66.91,140692.0,65.0132,65.0715,64.9258,64.9744,140692.0
2021-10-22 10:05:00,66.93,67.03,66.86,66.98,72430.0,64.9938,65.0909,64.9258,65.0424,72430.0
2021-10-22 10:10:00,66.97,66.97,66.83,66.94,90698.0,65.0326,65.0326,64.8967,65.0035,90698.0
2021-10-22 10:15:00,66.94,67.08,66.93,67.05,105144.0,65.0035,65.1395,64.9938,65.1103,105144.0
2021-10-22 10:20:00,67.05,67.09,67.0,67.08,83606.0,65.1103,65.1492,65.0618,65.1395,83606.0
2021-10-22 10:25:00,67.08,67.31,67.06,67.31,220104.0,65.1395,65.3628,65.12,65.3628,220104.0
2021-10-22 10:30:00,67.31,67.31,67.03,67.07,65806.0,65.3628,65.3628,65.0909,65.1298,65806.0
2021-10-22 10:35:00,67.08,67.11,66.94,66.97,141550.0,65.1395,65.1686,65.0035,65.0326,141550.0
2021-10-22 10:40:00,66.97,67.02,66.86,66.91,109324.0,65.0326,65.0812,64.9258,64.9744,109324.0
2021-10-22 10:45:00,66.91,67.01,66.89,66.89,47030.0,64.9744,65.0715,64.955,64.955,47030.0
2021-10-22 10:50:00,66.89,66.9,66.74,66.74,149468.0,64.955,64.9647,64.8093,64.8093,149468.0
2021-10-22 10:55:00,66.74,66.88,66.74,66.83,84624.0,64.8093,64.9452,64.8093,64.8967,84624.0
2021-10-22 11:00:00,66.8,66.92,66.78,66.89,103830.0,64.8676,64.9841,64.8481,64.955,103830.0
2021-10-22 11:05:00,66.89,66.98,66.86,66.95,49154.0,64.955,65.0424,64.9258,65.0132,49154.0
2021-10-22 11:10:00,66.94,66.95,66.83,66.83,43950.0,65.0035,65.0132,64.8967,64.8967,43950.0
2021-10-22 11:15:00,66.83,66.83,66.52,66.62,162910.0,64.8967,64.8967,64.5957,64.6928,162910.0
2021-10-22 11:20:00,66.64,66.64,66.22,66.23,239070.0,64.7122,64.7122,64.3043,64.3141,239070.0
2021-10-22 11:25:00,66.24,66.33,66.11,66.33,119216.0,64.3238,64.4112,64.1975,64.4112,119216.0
2021-10-22 11:30:00,66.3,66.36,66.11,66.16,104040.0,64.382,64.4403,64.1975,64.2461,104040.0
2021-10-22 11:35:00,66.16,66.17,65.78,65.88,276656.0,64.2461,64.2558,63.8771,63.9742,276656.0
2021-10-22 11:40:00,65.92,66.02,65.73,65.89,263982.0,64.013,64.1101,63.8285,63.9839,263982.0
2021-10-22 11:45:00,65.87,65.9,65.7,65.74,124676.0,63.9645,63.9936,63.7994,63.8382,124676.0
2021-10-22 11:50:00,65.75,66.0,65.72,65.99,90762.0,63.8479,64.0907,63.8188,64.081,90762.0
2021-10-22 11:55:00,65.97,66.14,65.96,66.06,128220.0,64.0616,64.2267,64.0519,64.149,128220.0
2021-10-22 12:00:00,66.03,66.14,65.85,66.13,139894.0,64.1198,64.2267,63.945,64.2169,139894.0
2021-10-22 12:05:00,66.13,66.22,66.1,66.15,87140.0,64.2169,64.3043,64.1878,64.2364,87140.0
2021-10-22 12:10:00,66.15,66.24,66.01,66.21,55966.0,64.2364,64.3238,64.1004,64.2946,55966.0
2021-10-22 12:15:00,66.2,66.27,66.11,66.22,66616.0,64.2849,64.3529,64.1975,64.3043,66616.0
2021-10-22 12:20:00,66.18,66.2,66.08,66.09,42012.0,64.2655,64.2849,64.1684,64.1781,42012.0
2021-10-22 12:25:00,66.11,66.28,66.09,66.28,66626.0,64.1975,64.3626,64.1781,64.3626,66626.0
2021-10-22 12:30:00,66.26,66.36,66.25,66.35,49496.0,64.3432,64.4403,64.3335,64.4306,49496.0
2021-10-22 12:35:00,66.35,66.46,66.33,66.44,93638.0,64.4306,64.5374,64.4112,64.518,93638.0
2021-10-22 12:40:00,66.45,66.63,66.42,66.6,107842.0,64.5277,64.7025,64.4986,64.6733,107842.0
2021-10-22 12:45:00,66.59,66.73,66.55,66.67,95850.0,64.6636,64.7996,64.6248,64.7413,95850.0
2021-10-22 12:50:00,66.69,66.71,66.51,66.6,107700.0,64.7607,64.7802,64.586,64.6733,107700.0
2021-10-22 12:55:00,66.63,66.63,66.42,66.42,96392.0,64.7025,64.7025,64.4986,64.4986,96392.0
2021-10-22 13:00:00,66.44,66.51,66.39,66.4,33578.0,64.518,64.586,64.4694,64.4791,33578.0
2021-10-22 13:05:00,66.43,66.56,66.4,66.55,55262.0,64.5083,64.6345,64.4791,64.6248,55262.0
2021-10-22 13:10:00,66.56,66.58,66.47,66.47,48356.0,64.6345,64.6539,64.5471,64.5471,48356.0
2021-10-22 13:15:00,66.46,66.61,66.44,66.53,23476.0,64.5374,64.6831,64.518,64.6054,23476.0
2021-10-22 13:20:00,66.54,66.64,66.52,66.57,60432.0,64.6151,64.7122,64.5957,64.6442,60432.0
2021-10-22 13:25:00,66.56,66.6,66.51,66.52,18812.0,64.6345,64.6733,64.586,64.5957,18812.0
2021-10-22 13:30:00,66.5,66.62,66.44,66.6,56284.0,64.5762,64.6928,64.518,64.6733,56284.0
2021-10-22 13:35:00,66.58,66.67,66.55,66.65,81260.0,64.6539,64.7413,64.6248,64.7219,81260.0
2021-10-22 13:40:00,66.63,66.69,66.55,66.57,61402.0,64.7025,64.7607,64.6248,64.6442,61402.0
2021-10-22 13:45:00,66.58,66.61,66.53,66.53,97268.0,64.6539,64.6831,64.6054,64.6054,97268.0
2021-10-22 13:50:00,66.53,66.64,66.53,66.57,29844.0,64.6054,64.7122,64.6054,64.6442,29844.0
2021-10-22 13:55:00,66.58,66.58,66.35,66.36,95068.0,64.6539,64.6539,64.4306,64.4403,95068.0
2021-10-22 14:00:00,66.38,66.51,66.36,66.51,65632.0,64.4597,64.586,64.4403,64.586,65632.0
2021-10-22 14:05:00,66.52,66.6,66.5,66.58,61722.0,64.5957,64.6733,64.5762,64.6539,61722.0
2021-10-22 14:10:00,66.56,66.63,66.55,66.57,61162.0,64.6345,64.7025,64.6248,64.6442,61162.0
2021-10-22 14:15:00,66.58,66.64,66.52,66.61,70046.0,64.6539,64.7122,64.5957,64.6831,70046.0
2021-10-22 14:20:00,66.61,66.66,66.58,66.63,24892.0,64.6831,64.7316,64.6539,64.7025,24892.0
2021-10-22 14:25:00,66.64,66.76,66.64,66.76,66024.0,64.7122,64.8287,64.7122,64.8287,66024.0
2021-10-22 14:30:00,66.76,66.97,66.74,66.95,105656.0,64.8287,65.0326,64.8093,65.0132,105656.0
2021-10-22 14:35:00,66.95,67.04,66.84,66.84,110586.0,65.0132,65.1006,64.9064,64.9064,110586.0
2021-10-22 14:40:00,66.84,66.89,66.82,66.83,72420.0,64.9064,64.955,64.887,64.8967,72420.0
2021-10-22 14:45:00,66.83,66.86,66.8,66.86,54676.0,64.8967,64.9258,64.8676,64.9258,54676.0
2021-10-22 14:50:00,66.83,66.86,66.68,66.72,88746.0,64.8967,64.9258,64.751,64.7899,88746.0
2021-10-22 14:55:00,66.74,66.74,66.63,66.63,37034.0,64.8093,64.8093,64.7025,64.7025,37034.0
2021-10-22 15:00:00,66.64,66.68,66.51,66.52,102372.0,64.7122,64.751,64.586,64.5957,102372.0
2021-10-22 15:05:00,66.52,66.65,66.52,66.63,51824.0,64.5957,64.7219,64.5957,64.7025,51824.0
2021-10-22 15:10:00,66.63,66.63,66.51,66.56,67462.0,64.7025,64.7025,64.586,64.6345,67462.0
2021-10-22 15:15:00,66.58,66.67,66.44,66.46,101364.0,64.6539,64.7413,64.518,64.5374,101364.0
2021-10-22 15:20:00,66.47,66.61,66.45,66.54,59678.0,64.5471,64.6831,64.5277,64.6151,59678.0
2021-10-22 15:25:00,66.54,66.56,66.47,66.54,98730.0,64.6151,64.6345,64.5471,64.6151,98730.0
2021-10-22 15:30:00,66.58,66.86,66.58,66.83,113098.0,64.6539,64.9258,64.6539,64.8967,113098.0
2021-10-22 15:35:00,66.83,66.85,66.63,66.7,44534.0,64.8967,64.9161,64.7025,64.7705,44534.0
2021-10-22 15:40:00,66.67,66.73,66.61,66.62,67436.0,64.7413,64.7996,64.6831,64.6928,67436.0
2021-10-22 15:45:00,66.63,66.66,66.52,66.59,68958.0,64.7025,64.7316,64.5957,64.6636,68958.0
2021-10-22 15:50:00,66.61,66.77,66.53,66.73,103828.0,64.6831,64.8384,64.6054,64.7996,103828.0
2021-10-22 15:55:00,66.73,66.76,66.6,66.63,254582.0,64.7996,64.8287,64.6733,64.7025,254582.0
2021-10-25 09:30:00,67.11,67.13,66.83,66.86,179918.0,65.1686,65.188,64.8967,64.9258,179918.0
2021-10-25 09:35:00,66.87,66.92,66.55,66.56,229312.0,64.9355,64.9841,64.6248,64.6345,229312.0
2021-10-25 09:40:00,66.56,66.56,66.3,66.55,222828.0,64.6345,64.6345,64.382,64.6248,222828.0
2021-10-25 09:45:00,66.52,66.6,66.41,66.56,74772.0,64.5957,64.6733,64.4888,64.6345,74772.0
2021-10-25 09:50:00,66.51,66.67,66.48,66.67,92972.0,64.586,64.7413,64.5568,64.7413,92972.0
2021-10-25 09:55:00,66.67,66.9,66.67,66.85,152332.0,64.7413,64.9647,64.7413,64.9161,152332.0
2021-10-25 10:00:00,66.88,66.98,66.85,66.92,99892.0,64.9452,65.0424,64.9161,64.9841,99892.0
2021-10-25 10:05:00,66.9,66.92,66.77,66.86,85806.0,64.9647,64.9841,64.8384,64.9258,85806.0
2021-10-25 10:10:00,66.86,66.92,66.75,66.79,59234.0,64.9258,64.9841,64.819,64.8579,59234.0
2021-10-25 10:15:00,66.83,67.0,66.81,66.94,79840.0,64.8967,65.0618,64.8773,65.0035,79840.0
2021-10-25 10:20:00,66.96,66.97,66.81,66.82,57604.0,65.0229,65.0326,64.8773,64.887,57604.0
2021-10-25 10:25:00,66.8,66.96,66.68,66.96,117536.0,64.8676,65.0229,64.751,65.0229,117536.0
2021-10-25 10:30:00,66.95,67.01,66.89,67.0,39688.0,65.0132,65.0715,64.955,65.0618,39688.0
2021-10-25 10:35:00,66.99,67.03,66.86,66.96,73896.0,65.0521,65.0909,64.9258,65.0229,73896.0
2021-10-25 10:40:00,66.96,67.01,66.91,66.97,50286.0,65.0229,65.0715,64.9744,65.0326,50286.0
2021-10-25 10:45:00,66.99,67.07,66.94,67.06,53410.0,65.0521,65.1298,65.0035,65.12,53410.0
2021-10-25 10:50:00,67.05,67.09,67.03,67.08,51276.0,65.1103,65.1492,65.0909,65.1395,51276.0
2021-10-25 10:55:00,67.08,67.11,67.06,67.08,50628.0,65.1395,65.1686,65.12,65.1395,50628.0
2021-10-25 11:00:00,67.06,67.15,67.01,67.1,57992.0,65.12,65.2074,65.0715,65.1589,57992.0
2021-10-25 11:05:00,67.11,67.21,67.11,67.2,56254.0,65.1686,65.2657,65.1686,65.256,56254.0
2021-10-25 11:10:00,67.2,67.29,67.14,67.27,92432.0,65.256,65.3434,65.1977,65.324,92432.0
2021-10-25 11:15:00,67.28,67.29,67.23,67.24,28822.0,65.3337,65.3434,65.2851,65.2948,28822.0
2021-10-25 11:20:00,67.23,67.26,67.19,67.21,20992.0,65.2851,65.3143,65.2463,65.2657,20992.0
2021-10-25 11:25:00,67.18,67.28,67.16,67.28,46912.0,65.2366,65.3337,65.2171,65.3337,46912.0
2021-10-25 11:30:00,67.27,67.27,67.19,67.19,17032.0,65.324,65.324,65.2463,65.2463,17032.0
2021-10-25 11:35:00,67.21,67.25,67.17,67.2,29650.0,65.2657,65.3045,65.2269,65.256,29650.0
2021-10-25 11:40:00,67.2,67.27,67.19,67.26,47660.0,65.256,65.324,65.2463,65.3143,47660.0
2021-10-25 11:45:00,67.26,67.29,67.21,67.22,33894.0,65.3143,65.3434,65.2657,65.2754,33894.0
2021-10-25 11:50:00,67.2,67.39,67.2,67.33,44722.0,65.256,65.4405,65.256,65.3822,44722.0
2021-10-25 11:55:00,67.32,67.4,67.3,67.39,53360.0,65.3725,65.4502,65.3531,65.4405,53360.0
2021-10-25 12:00:00,67.39,67.52,67.33,67.5,142964.0,65.4405,65.5667,65.3822,65.5473,142964.0
2021-10-25 12:05:00,67.5,67.6,67.47,67.56,161422.0,65.5473,65.6444,65.5182,65.6056,161422.0
2021-10-25 12:10:00,67.57,67.59,67.53,67.55,62002.0,65.6153,65.6347,65.5764,65.5959,62002.0
2021-10-25 12:15:00,67.56,67.58,67.51,67.54,76216.0,65.6056,65.625,65.557,65.5862,76216.0
2021-10-25 12:20:00,67.54,67.6,67.47,67.59,84918.0,65.5862,65.6444,65.5182,65.6347,84918.0
2021-10-25 12:25:00,67.6,67.64,67.57,67.6,36328.0,65.6444,65.6833,65.6153,65.6444,36328.0
2021-10-25 12:30:00,67.6,67.61,67.57,67.58,42000.0,65.6444,65.6541,65.6153,65.625,42000.0
2021-10-25 12:35:00,67.58,67.6,67.52,67.6,51782.0,65.625,65.6444,65.5667,65.6444,51782.0
2021-10-25 12:40:00,67.6,67.64,67.59,67.61,28506.0,65.6444,65.6833,65.6347,65.6541,28506.0
2021-10-25 12:45:00,67.6,67.69,67.6,67.64,84774.0,65.6444,65.7318,65.6444,65.6833,84774.0
2021-10-25 12:50:00,67.65,67.67,67.6,67.64,35340.0,65.693,65.7124,65.6444,65.6833,35340.0
2021-10-25 12:55:00,67.61,67.64,67.6,67.6,15950.0,65.6541,65.6833,65.6444,65.6444,15950.0
2021-10-25 13:00:00,67.61,67.67,67.61,67.67,31650.0,65.6541,65.7124,65.6541,65.7124,31650.0
2021-10-25 13:05:00,67.66,67.74,67.64,67.73,55636.0,65.7027,65.7804,65.6833,65.7707,55636.0
2021-10-25 13:10:00,67.74,67.83,67.72,67.82,69646.0,65.7804,65.8678,65.7609,65.8581,69646.0
2021-10-25 13:15:00,67.81,67.81,67.73,67.76,45144.0,65.8483,65.8483,65.7707,65.7998,45144.0
2021-10-25 13:20:00,67.75,67.75,67.64,67.67,45538.0,65.7901,65.7901,65.6833,65.7124,45538.0
2021-10-25 13:25:00,67.67,67.72,67.66,67.71,46306.0,65.7124,65.7609,65.7027,65.7512,46306.0
2021-10-25 13:30:00,67.73,67.75,67.67,67.67,51318.0,65.7707,65.7901,65.7124,65.7124,51318.0
2021-10-25 13:35:00,67.69,67.69,67.63,67.63,19508.0,65.7318,65.7318,65.6736,65.6736,19508.0
2021-10-25 13:40:00,67.63,67.63,67.56,67.61,76974.0,65.6736,65.6736,65.6056,65.6541,76974.0
2021-10-25 13:45:00,67.61,67.63,67.57,67.58,26576.0,65.6541,65.6736,65.6153,65.625,26576.0
2021-10-25 13:50:00,67.58,67.62,67.56,67.61,24142.0,65.625,65.6638,65.6056,65.6541,24142.0
2021-10-25 13:55:00,67.63,67.66,67.61,67.63,20458.0,65.6736,65.7027,65.6541,65.6736,20458.0
2021-10-25 14:00:00,67.6,67.63,67.53,67.56,50130.0,65.6444,65.6736,65.5764,65.6056,50130.0
2021-10-25 14:05:00,67.57,67.64,67.55,67.61,37538.0,65.6153,65.6833,65.5959,65.6541,37538.0
2021-10-25 14:10:00,67.61,67.62,67.57,67.58,20478.0,65.6541,65.6638,65.6153,65.625,20478.0
2021-10-25 14:15:00,67.58,67.66,67.58,67.64,26890.0,65.625,65.7027,65.625,65.6833,26890.0
2021-10-25 14:20:00,67.63,67.72,67.63,67.71,30590.0,65.6736,65.7609,65.6736,65.7512,30590.0
2021-10-25 14:25:00,67.7,67.79,67.7,67.79,45312.0,65.7415,65.8289,65.7415,65.8289,45312.0
2021-10-25 14:30:00,67.79,67.82,67.76,67.8,48264.0,65.8289,65.8581,65.7998,65.8386,48264.0
2021-10-25 14:35:00,67.81,67.83,67.7,67.71,160530.0,65.8483,65.8678,65.7415,65.7512,160530.0
2021-10-25 14:40:00,67.71,67.75,67.64,67.65,142558.0,65.7512,65.7901,65.6833,65.693,142558.0
2021-10-25 14:45:00,67.65,67.67,67.61,67.67,36514.0,65.693,65.7124,65.6541,65.7124,36514.0
2021-10-25 14:50:00,67.67,67.72,67.64,67.7,52124.0,65.7124,65.7609,65.6833,65.7415,52124.0
2021-10-25 14:55:00,67.68,67.71,67.64,67.68,30124.0,65.7221,65.7512,65.6833,65.7221,30124.0
2021-10-25 15:00:00,67.67,67.69,67.63,67.66,23770.0,65.7124,65.7318,65.6736,65.7027,23770.0
2021-10-25 15:05:00,67.67,67.69,67.61,67.63,26642.0,65.7124,65.7318,65.6541,65.6736,26642.0
2021-10-25 15:10:00,67.64,67.64,67.58,67.59,34920.0,65.6833,65.6833,65.625,65.6347,34920.0
2021-10-25 15:15:00,67.6,67.62,67.55,67.59,51172.0,65.6444,65.6638,65.5959,65.6347,51172.0
2021-10-25 15:20:00,67.58,67.61,67.49,67.5,38026.0,65.625,65.6541,65.5376,65.5473,38026.0
2021-10-25 15:25:00,67.49,67.63,67.49,67.63,49444.0,65.5376,65.6736,65.5376,65.6736,49444.0
2021-10-25 15:30:00,67.63,67.63,67.53,67.57,35448.0,65.6736,65.6736,65.5764,65.6153,35448.0
2021-10-25 15:35:00,67.57,67.6,67.53,67.59,33204.0,65.6153,65.6444,65.5764,65.6347,33204.0
2021-10-25 15:40:00,67.6,67.64,67.56,67.59,23230.0,65.6444,65.6833,65.6056,65.6347,23230.0
2021-10-25 15:45:00,67.58,67.59,67.5,67.55,25592.0,65.625,65.6347,65.5473,65.5959,25592.0
2021-10-25 15:50:00,67.55,67.6,67.48,67.5,84262.0,65.5959,65.6444,65.5279,65.5473,84262.0
2021-10-25 15:55:00,67.5,67.67,67.39,67.64,246928.0,65.5473,65.7124,65.4405,65.6833,246928.0
2021-10-26 09:30:00,68.4,68.53,68.23,68.47,399714.0,66.4213,66.5475,66.2562,66.4893,399714.0
2021-10-26 09:35:00,68.47,68.66,68.41,68.6,252820.0,66.4893,66.6738,66.431,66.6155,252820.0
2021-10-26 09:40:00,68.58,68.68,68.52,68.6,128588.0,66.5961,66.6932,66.5378,66.6155,128588.0
2021-10-26 09:45:00,68.6,68.67,68.49,68.53,147848.0,66.6155,66.6835,66.5087,66.5475,147848.0
2021-10-26 09:50:00,68.53,68.6,68.47,68.54,147718.0,66.5475,66.6155,66.4893,66.5572,147718.0
2021-10-26 09:55:00,68.55,68.64,68.48,68.51,104474.0,66.5669,66.6543,66.499,66.5281,104474.0
2021-10-26 10:00:00,68.52,68.64,68.42,68.61,85250.0,66.5378,66.6543,66.4407,66.6252,85250.0
2021-10-26 10:05:00,68.59,68.65,68.55,68.59,84842.0,66.6058,66.664,66.5669,66.6058,84842.0
2021-10-26 10:10:00,68.61,68.78,68.6,68.76,158748.0,66.6252,66.7903,66.6155,66.7709,158748.0
2021-10-26 10:15:00,68.78,68.92,68.78,68.89,179286.0,66.7903,66.9262,66.7903,66.8971,179286.0
2021-10-26 10:20:00,68.91,68.99,68.89,68.94,90312.0,66.9165,66.9942,66.8971,66.9457,90312.0
2021-10-26 10:25:00,68.92,68.93,68.83,68.88,94584.0,66.9262,66.9359,66.8388,66.8874,94584.0
2021-10-26 10:30:00,68.86,68.91,68.8,68.88,76098.0,66.868,66.9165,66.8097,66.8874,76098.0
2021-10-26 10:35:00,68.88,68.93,68.82,68.89,93434.0,66.8874,66.9359,66.8291,66.8971,93434.0
2021-10-26 10:40:00,68.88,68.91,68.71,68.73,57314.0,66.8874,66.9165,66.7223,66.7417,57314.0
2021-10-26 10:45:00,68.74,68.89,68.69,68.85,143256.0,66.7514,66.8971,66.7029,66.8583,143256.0
2021-10-26 10:50:00,68.84,68.95,68.83,68.92,104718.0,66.8485,66.9554,66.8388,66.9262,104718.0
2021-10-26 10:55:00,68.92,68.94,68.83,68.83,100822.0,66.9262,66.9457,66.8388,66.8388,100822.0
2021-10-26 11:00:00,68.84,68.91,68.77,68.78,184080.0,66.8485,66.9165,66.7806,66.7903,184080.0
2021-10-26 11:05:00,68.77,68.83,68.73,68.77,103686.0,66.7806,66.8388,66.7417,66.7806,103686.0
2021-10-26 11:10:00,68.79,68.83,68.79,68.8,30078.0,66.8,66.8388,66.8,66.8097,30078.0
2021-10-26 11:15:00,68.82,68.89,68.81,68.86,42066.0,66.8291,66.8971,66.8194,66.868,42066.0
2021-10-26 11:20:00,68.87,68.92,68.86,68.88,82146.0,66.8777,66.9262,66.868,66.8874,82146.0
2021-10-26 11:25:00,68.89,68.92,68.83,68.89,31582.0,66.8971,66.9262,66.8388,66.8971,31582.0
2021-10-26 11:30:00,68.91,68.92,68.48,68.5,129154.0,66.9165,66.9262,66.499,66.5184,129154.0
2021-10-26 11:35:00,68.49,68.74,68.44,68.73,97752.0,66.5087,66.7514,66.4601,66.7417,97752.0
2021-10-26 11:40:00,68.72,68.77,68.7,68.74,75816.0,66.732,66.7806,66.7126,66.7514,75816.0
2021-10-26 11:45:00,68.73,68.76,68.58,68.61,40282.0,66.7417,66.7709,66.5961,66.6252,40282.0
2021-10-26 11:50:00,68.6,68.61,68.52,68.6,36886.0,66.6155,66.6252,66.5378,66.6155,36886.0
2021-10-26 11:55:00,68.61,68.61,68.39,68.41,102916.0,66.6252,66.6252,66.4116,66.431,102916.0
2021-10-26 12:00:00,68.4,68.44,68.17,68.19,189972.0,66.4213,66.4601,66.1979,66.2174,189972.0
2021-10-26 12:05:00,68.19,68.22,68.11,68.14,99658.0,66.2174,66.2465,66.1397,66.1688,99658.0
2021-10-26 12:10:00,68.14,68.32,68.11,68.32,90160.0,66.1688,66.3436,66.1397,66.3436,90160.0
2021-10-26 12:15:00,68.32,68.37,68.24,68.33,79382.0,66.3436,66.3921,66.2659,66.3533,79382.0
2021-10-26 12:20:00,68.35,68.36,68.21,68.33,79966.0,66.3727,66.3824,66.2368,66.3533,79966.0
2021-10-26 12:25:00,68.33,68.33,68.17,68.17,33866.0,66.3533,66.3533,66.1979,66.1979,33866.0
2021-10-26 12:30:00,68.18,68.26,68.11,68.21,83810.0,66.2076,66.2853,66.1397,66.2368,83810.0
2021-10-26 12:35:00,68.23,68.25,67.98,67.98,166178.0,66.2562,66.2756,66.0134,66.0134,166178.0
2021-10-26 12:40:00,68.01,68.01,67.88,67.95,103632.0,66.0426,66.0426,65.9163,65.9843,103632.0
2021-10-26 12:45:00,67.95,67.95,67.71,67.78,109496.0,65.9843,65.9843,65.7512,65.8192,109496.0
2021-10-26 12:50:00,67.76,67.87,67.7,67.71,88082.0,65.7998,65.9066,65.7415,65.7512,88082.0
2021-10-26 12:55:00,67.72,68.02,67.72,67.98,65472.0,65.7609,66.0523,65.7609,66.0134,65472.0
2021-10-26 13:00:00,67.97,68.03,67.91,68.01,52714.0,66.0037,66.062,65.9455,66.0426,52714.0
2021-10-26 13:05:00,68.02,68.13,67.99,68.07,79728.0,66.0523,66.1591,66.0231,66.1008,79728.0
2021-10-26 13:10:00,68.08,68.08,67.9,68.03,39394.0,66.1105,66.1105,65.9357,66.062,39394.0
2021-10-26 13:15:00,68.05,68.07,67.99,67.99,21834.0,66.0814,66.1008,66.0231,66.0231,21834.0
2021-10-26 13:20:00,68.01,68.05,67.82,67.91,41470.0,66.0426,66.0814,65.8581,65.9455,41470.0
2021-10-26 13:25:00,67.91,68.05,67.8,68.0,68442.0,65.9455,66.0814,65.8386,66.0328,68442.0
2021-10-26 13:30:00,67.97,68.2,67.96,68.2,49614.0,66.0037,66.2271,65.994,66.2271,49614.0
2021-10-26 13:35:00,68.2,68.31,68.2,68.24,44226.0,66.2271,66.3339,66.2271,66.2659,44226.0
2021-10-26 13:40:00,68.25,68.27,68.07,68.07,44838.0,66.2756,66.295,66.1008,66.1008,44838.0
2021-10-26 13:45:00,68.08,68.17,68.08,68.12,21658.0,66.1105,66.1979,66.1105,66.1494,21658.0
2021-10-26 13:50:00,68.11,68.19,68.11,68.14,20064.0,66.1397,66.2174,66.1397,66.1688,20064.0
2021-10-26 13:55:00,68.12,68.2,68.05,68.16,32978.0,66.1494,66.2271,66.0814,66.1882,32978.0
2021-10-26 14:00:00,68.16,68.31,68.16,68.27,62822.0,66.1882,66.3339,66.1882,66.295,62822.0
2021-10-26 14:05:00,68.27,68.3,68.16,68.21,24060.0,66.295,66.3242,66.1882,66.2368,24060.0
2021-10-26 14:10:00,68.21,68.28,68.14,68.28,14846.0,66.2368,66.3047,66.1688,66.3047,14846.0
2021-10-26 14:15:00,68.28,68.37,68.26,68.36,82770.0,66.3047,66.3921,66.2853,66.3824,82770.0
2021-10-26 14:20:00,68.35,68.37,68.29,68.34,27590.0,66.3727,66.3921,66.3145,66.363,27590.0
2021-10-26 14:25:00,68.33,68.35,68.22,68.25,26350.0,66.3533,66.3727,66.2465,66.2756,26350.0
2021-10-26 14:30:00,68.25,68.39,68.25,68.33,38130.0,66.2756,66.4116,66.2756,66.3533,38130.0
2021-10-26 14:35:00,68.33,68.38,68.22,68.22,31360.0,66.3533,66.4019,66.2465,66.2465,31360.0
2021-10-26 14:40:00,68.2,68.23,68.13,68.13,22252.0,66.2271,66.2562,66.1591,66.1591,22252.0
2021-10-26 14:45:00,68.14,68.25,68.14,68.25,27884.0,66.1688,66.2756,66.1688,66.2756,27884.0
2021-10-26 14:50:00,68.25,68.27,68.18,68.21,26338.0,66.2756,66.295,66.2076,66.2368,26338.0
2021-10-26 14:55:00,68.22,68.36,68.22,68.36,17626.0,66.2465,66.3824,66.2465,66.3824,17626.0
2021-10-26 15:00:00,68.36,68.46,68.27,68.46,45390.0,66.3824,66.4795,66.295,66.4795,45390.0
2021-10-26 15:05:00,68.45,68.46,68.4,68.42,23702.0,66.4698,66.4795,66.4213,66.4407,23702.0
2021-10-26 15:10:00,68.41,68.45,68.31,68.37,43736.0,66.431,66.4698,66.3339,66.3921,43736.0
2021-10-26 15:15:00,68.36,68.45,68.33,68.36,31568.0,66.3824,66.4698,66.3533,66.3824,31568.0
2021-10-26 15:20:00,68.36,68.42,68.3,68.36,46794.0,66.3824,66.4407,66.3242,66.3824,46794.0
2021-10-26 15:25:00,68.38,68.43,68.21,68.22,36534.0,66.4019,66.4504,66.2368,66.2465,36534.0
2021-10-26 15:30:00,68.24,68.36,68.22,68.35,34692.0,66.2659,66.3824,66.2465,66.3727,34692.0
2021-10-26 15:35:00,68.34,68.36,68.28,68.3,36376.0,66.363,66.3824,66.3047,66.3242,36376.0
2021-10-26 15:40:00,68.31,68.41,68.26,68.41,60462.0,66.3339,66.431,66.2853,66.431,60462.0
2021-10-26 15:45:00,68.41,68.52,68.35,68.35,85730.0,66.431,66.5378,66.3727,66.3727,85730.0
2021-10-26 15:50:00,68.31,68.33,68.06,68.17,144670.0,66.3339,66.3533,66.0911,66.1979,144670.0
2021-10-26 15:55:00,68.18,68.19,67.85,67.86,210102.0,66.2076,66.2174,65.8872,65.8969,210102.0
2021-10-27 09:30:00,68.08,68.21,67.72,67.8,114146.0,66.1105,66.2368,65.7609,65.8386,114146.0
2021-10-27 09:35:00,67.78,67.79,67.58,67.76,176772.0,65.8192,65.8289,65.625,65.7998,176772.0
2021-10-27 09:40:00,67.75,68.11,67.74,68.11,162106.0,65.7901,66.1397,65.7804,66.1397,162106.0
2021-10-27 09:45:00,68.06,68.3,68.06,68.17,145582.0,66.0911,66.3242,66.0911,66.1979,145582.0
2021-10-27 09:50:00,68.17,68.24,68.02,68.24,64474.0,66.1979,66.2659,66.0523,66.2659,64474.0
2021-10-27 09:55:00,68.22,68.34,68.15,68.32,73008.0,66.2465,66.363,66.1785,66.3436,73008.0
2021-10-27 10:00:00,68.33,68.38,68.02,68.1,64634.0,66.3533,66.4019,66.0523,66.13,64634.0
2021-10-27 10:05:00,68.07,68.14,67.86,68.1,142508.0,66.1008,66.1688,65.8969,66.13,142508.0
2021-10-27 10:10:00,68.12,68.2,68.02,68.02,103242.0,66.1494,66.2271,66.0523,66.0523,103242.0
2021-10-27 10:15:00,68.02,68.03,67.81,67.91,85430.0,66.0523,66.062,65.8483,65.9455,85430.0
2021-10-27 10:20:00,67.89,68.08,67.88,68.01,43616.0,65.926,66.1105,65.9163,66.0426,43616.0
2021-10-27 10:25:00,67.97,68.02,67.74,67.82,65652.0,66.0037,66.0523,65.7804,65.8581,65652.0
2021-10-27 10:30:00,67.77,68.02,67.74,67.99,164970.0,65.8095,66.0523,65.7804,66.0231,164970.0
2021-10-27 10:35:00,67.98,67.98,67.81,67.92,38104.0,66.0134,66.0134,65.8483,65.9552,38104.0
2021-10-27 10:40:00,67.93,67.97,67.8,67.86,59790.0,65.9649,66.0037,65.8386,65.8969,59790.0
2021-10-27 10:45:00,67.87,67.91,67.77,67.85,45668.0,65.9066,65.9455,65.8095,65.8872,45668.0
2021-10-27 10:50:00,67.84,68.0,67.81,67.99,65938.0,65.8775,66.0328,65.8483,66.0231,65938.0
2021-10-27 10:55:00,67.99,68.04,67.69,67.77,143468.0,66.0231,66.0717,65.7318,65.8095,143468.0
2021-10-27 11:00:00,67.72,67.93,67.72,67.92,62060.0,65.7609,65.9649,65.7609,65.9552,62060.0
2021-10-27 11:05:00,67.94,68.03,67.94,67.97,54150.0,65.9746,66.062,65.9746,66.0037,54150.0
2021-10-27 11:10:00,67.95,68.07,67.91,68.07,19188.0,65.9843,66.1008,65.9455,66.1008,19188.0
2021-10-27 11:15:00,68.04,68.08,67.96,68.05,26642.0,66.0717,66.1105,65.994,66.0814,26642.0
2021-10-27 11:20:00,68.06,68.07,67.88,67.92,47292.0,66.0911,66.1008,65.9163,65.9552,47292.0
2021-10-27 11:25:00,67.92,68.0,67.83,67.95,101496.0,65.9552,66.0328,65.8678,65.9843,101496.0
2021-10-27 11:30:00,67.97,67.98,67.85,67.94,38500.0,66.0037,66.0134,65.8872,65.9746,38500.0
2021-10-27 11:35:00,67.93,67.94,67.8,67.92,45496.0,65.9649,65.9746,65.8386,65.9552,45496.0
2021-10-27 11:40:00,67.94,68.01,67.89,67.89,34420.0,65.9746,66.0426,65.926,65.926,34420.0
2021-10-27 11:45:00,67.88,67.91,67.8,67.8,48896.0,65.9163,65.9455,65.8386,65.8386,48896.0
2021-10-27 11:50:00,67.8,67.85,67.78,67.8,57640.0,65.8386,65.8872,65.8192,65.8386,57640.0
2021-10-27 11:55:00,67.8,67.9,67.73,67.83,58212.0,65.8386,65.9357,65.7707,65.8678,58212.0
2021-10-27 12:00:00,67.85,67.93,67.81,67.83,23444.0,65.8872,65.9649,65.8483,65.8678,23444.0
2021-10-27 12:05:00,67.83,67.96,67.79,67.91,28494.0,65.8678,65.994,65.8289,65.9455,28494.0
2021-10-27 12:10:00,67.92,68.04,67.92,68.04,58806.0,65.9552,66.0717,65.9552,66.0717,58806.0
2021-10-27 12:15:00,68.02,68.08,67.98,68.08,32912.0,66.0523,66.1105,66.0134,66.1105,32912.0
2021-10-27 12:20:00,68.08,68.08,68.02,68.02,48356.0,66.1105,66.1105,66.0523,66.0523,48356.0
2021-10-27 12:25:00,68.03,68.04,68.0,68.01,16620.0,66.062,66.0717,66.0328,66.0426,16620.0
2021-10-27 12:30:00,68.0,68.0,67.9,67.91,28698.0,66.0328,66.0328,65.9357,65.9455,28698.0
2021-10-27 12:35:00,67.91,67.94,67.83,67.88,36006.0,65.9455,65.9746,65.8678,65.9163,36006.0
2021-10-27 12:40:00,67.88,67.98,67.83,67.96,24354.0,65.9163,66.0134,65.8678,65.994,24354.0
2021-10-27 12:45:00,67.96,68.0,67.88,67.9,15734.0,65.994,66.0328,65.9163,65.9357,15734.0
2021-10-27 12:50:00,67.94,67.98,67.91,67.92,16936.0,65.9746,66.0134,65.9455,65.9552,16936.0
2021-10-27 12:55:00,67.92,67.99,67.89,67.98,17160.0,65.9552,66.0231,65.926,66.0134,17160.0
2021-10-27 13:00:00,67.97,68.04,67.92,67.97,32914.0,66.0037,66.0717,65.9552,66.0037,32914.0
2021-10-27 13:05:00,67.98,68.13,67.96,68.11,75142.0,66.0134,66.1591,65.994,66.1397,75142.0
2021-10-27 13:10:00,68.11,68.21,68.07,68.21,24938.0,66.1397,66.2368,66.1008,66.2368,24938.0
2021-10-27 13:15:00,68.2,68.21,68.14,68.19,42684.0,66.2271,66.2368,66.1688,66.2174,42684.0
2021-10-27 13:20:00,68.19,68.27,68.17,68.26,26804.0,66.2174,66.295,66.1979,66.2853,26804.0
2021-10-27 13:25:00,68.27,68.29,68.23,68.23,29034.0,66.295,66.3145,66.2562,66.2562,29034.0
2021-10-27 13:30:00,68.24,68.26,68.15,68.15,50822.0,66.2659,66.2853,66.1785,66.1785,50822.0
2021-10-27 13:35:00,68.16,68.25,68.16,68.24,20312.0,66.1882,66.2756,66.1882,66.2659,20312.0
2021-10-27 13:40:00,68.25,68.27,68.23,68.26,21142.0,66.2756,66.295,66.2562,66.2853,21142.0
2021-10-27 13:45:00,68.27,68.28,68.17,68.18,27818.0,66.295,66.3047,66.1979,66.2076,27818.0
2021-10-27 13:50:00,68.19,68.24,68.16,68.24,23516.0,66.2174,66.2659,66.1882,66.2659,23516.0
2021-10-27 13:55:00,68.24,68.3,68.24,68.3,49886.0,66.2659,66.3242,66.2659,66.3242,49886.0
2021-10-27 14:00:00,68.31,68.31,68.23,68.27,58388.0,66.3339,66.3339,66.2562,66.295,58388.0
2021-10-27 14:05:00,68.29,68.3,68.23,68.3,15682.0,66.3145,66.3242,66.2562,66.3242,15682.0
2021-10-27 14:10:00,68.3,68.38,68.29,68.36,26560.0,66.3242,66.4019,66.3145,66.3824,26560.0
2021-10-27 14:15:00,68.36,68.36,68.31,68.34,26076.0,66.3824,66.3824,66.3339,66.363,26076.0
2021-10-27 14:20:00,68.33,68.35,68.3,68.33,31432.0,66.3533,66.3727,66.3242,66.3533,31432.0
2021-10-27 14:25:00,68.33,68.33,68.19,68.2,14458.0,66.3533,66.3533,66.2174,66.2271,14458.0
2021-10-27 14:30:00,68.21,68.23,68.06,68.14,64334.0,66.2368,66.2562,66.0911,66.1688,64334.0
2021-10-27 14:35:00,68.11,68.16,68.07,68.16,37404.0,66.1397,66.1882,66.1008,66.1882,37404.0
2021-10-27 14:40:00,68.14,68.17,68.07,68.1,18766.0,66.1688,66.1979,66.1008,66.13,18766.0
2021-10-27 14:45:00,68.11,68.12,68.06,68.09,40620.0,66.1397,66.1494,66.0911,66.1202,40620.0
2021-10-27 14:50:00,68.1,68.1,68.04,68.04,21542.0,66.13,66.13,66.0717,66.0717,21542.0
2021-10-27 14:55:00,68.03,68.03,67.97,67.97,48730.0,66.062,66.062,66.0037,66.0037,48730.0
2021-10-27 15:00:00,67.96,68.01,67.92,67.93,72440.0,65.994,66.0426,65.9552,65.9649,72440.0
2021-10-27 15:05:00,67.95,67.95,67.84,67.85,65354.0,65.9843,65.9843,65.8775,65.8872,65354.0
2021-10-27 15:10:00,67.83,67.83,67.44,67.45,206860.0,65.8678,65.8678,65.489,65.4988,206860.0
2021-10-27 15:15:00,67.45,67.55,67.28,67.28,133178.0,65.4988,65.5959,65.3337,65.3337,133178.0
2021-10-27 15:20:00,67.28,67.5,67.23,67.5,152266.0,65.3337,65.5473,65.2851,65.5473,152266.0
2021-10-27 15:25:00,67.5,67.63,67.45,67.58,74282.0,65.5473,65.6736,65.4988,65.625,74282.0
2021-10-27 15:30:00,67.56,67.56,67.35,67.5,73528.0,65.6056,65.6056,65.4017,65.5473,73528.0
2021-10-27 15:35:00,67.47,67.57,67.39,67.57,62722.0,65.5182,65.6153,65.4405,65.6153,62722.0
2021-10-27 15:40:00,67.55,67.6,67.42,67.5,50136.0,65.5959,65.6444,65.4696,65.5473,50136.0
2021-10-27 15:45:00,67.5,67.56,67.23,67.27,85272.0,65.5473,65.6056,65.2851,65.324,85272.0
2021-10-27 15:50:00,67.27,67.32,67.1,67.11,235666.0,65.324,65.3725,65.1589,65.1686,235666.0
2021-10-27 15:55:00,67.13,67.14,66.94,66.96,225752.0,65.188,65.1977,65.0035,65.0229,225752.0
2021-10-28 09:30:00,67.64,68.03,67.63,67.97,347088.0,65.6833,66.062,65.6736,66.0037,347088.0
2021-10-28 09:35:00,67.97,68.03,67.73,67.88,327890.0,66.0037,66.062,65.7707,65.9163,327890.0
2021-10-28 09:40:00,67.9,68.02,67.83,68.02,200860.0,65.9357,66.0523,65.8678,66.0523,200860.0
2021-10-28 09:45:00,68.01,68.26,68.01,68.14,324928.0,66.0426,66.2853,66.0426,66.1688,324928.0
2021-10-28 09:50:00,68.17,68.22,68.04,68.13,158908.0,66.1979,66.2465,66.0717,66.1591,158908.0
2021-10-28 09:55:00,68.15,68.28,68.11,68.2,121514.0,66.1785,66.3047,66.1397,66.2271,121514.0
2021-10-28 10:00:00,68.22,68.3,68.11,68.17,147076.0,66.2465,66.3242,66.1397,66.1979,147076.0
2021-10-28 10:05:00,68.14,68.26,68.08,68.23,103122.0,66.1688,66.2853,66.1105,66.2562,103122.0
2021-10-28 10:10:00,68.23,68.25,67.89,68.08,103246.0,66.2562,66.2756,65.926,66.1105,103246.0
2021-10-28 10:15:00,68.12,68.15,68.0,68.11,38460.0,66.1494,66.1785,66.0328,66.1397,38460.0
2021-10-28 10:20:00,68.08,68.22,68.02,68.15,78424.0,66.1105,66.2465,66.0523,66.1785,78424.0
2021-10-28 10:25:00,68.14,68.36,68.13,68.35,137004.0,66.1688,66.3824,66.1591,66.3727,137004.0
2021-10-28 10:30:00,68.36,68.47,68.31,68.43,111162.0,66.3824,66.4893,66.3339,66.4504,111162.0
2021-10-28 10:35:00,68.44,68.5,68.35,68.5,132064.0,66.4601,66.5184,66.3727,66.5184,132064.0
2021-10-28 10:40:00,68.5,68.5,68.39,68.47,93028.0,66.5184,66.5184,66.4116,66.4893,93028.0
2021-10-28 10:45:00,68.48,68.73,68.46,68.6,276594.0,66.499,66.7417,66.4795,66.6155,276594.0
2021-10-28 10:50:00,68.6,68.64,68.54,68.62,60554.0,66.6155,66.6543,66.5572,66.6349,60554.0
2021-10-28 10:55:00,68.63,68.64,68.49,68.51,94488.0,66.6446,66.6543,66.5087,66.5281,94488.0
2021-10-28 11:00:00,68.52,68.55,68.49,68.51,91204.0,66.5378,66.5669,66.5087,66.5281,91204.0
2021-10-28 11:05:00,68.53,68.63,68.5,68.61,64756.0,66.5475,66.6446,66.5184,66.6252,64756.0
2021-10-28 11:10:00,68.61,68.66,68.58,68.61,44506.0,66.6252,66.6738,66.5961,66.6252,44506.0
2021-10-28 11:15:00,68.6,68.68,68.58,68.64,87474.0,66.6155,66.6932,66.5961,66.6543,87474.0
2021-10-28 11:20:00,68.64,68.65,68.53,68.54,35748.0,66.6543,66.664,66.5475,66.5572,35748.0
2021-10-28 11:25:00,68.55,68.61,68.52,68.54,72188.0,66.5669,66.6252,66.5378,66.5572,72188.0
2021-10-28 11:30:00,68.55,68.6,68.51,68.58,47528.0,66.5669,66.6155,66.5281,66.5961,47528.0
2021-10-28 11:35:00,68.58,68.69,68.58,68.66,118448.0,66.5961,66.7029,66.5961,66.6738,118448.0
2021-10-28 11:40:00,68.67,68.73,68.63,68.72,32190.0,66.6835,66.7417,66.6446,66.732,32190.0
2021-10-28 11:45:00,68.73,68.73,68.35,68.35,101220.0,66.7417,66.7417,66.3727,66.3727,101220.0
2021-10-28 11:50:00,68.38,68.45,68.24,68.39,104954.0,66.4019,66.4698,66.2659,66.4116,104954.0
2021-10-28 11:55:00,68.38,68.39,68.3,68.34,24412.0,66.4019,66.4116,66.3242,66.363,24412.0
2021-10-28 12:00:00,68.36,68.42,68.34,68.42,28580.0,66.3824,66.4407,66.363,66.4407,28580.0
2021-10-28 12:05:00,68.44,68.5,68.42,68.49,42024.0,66.4601,66.5184,66.4407,66.5087,42024.0
2021-10-28 12:10:00,68.49,68.56,68.47,68.56,31246.0,66.5087,66.5766,66.4893,66.5766,31246.0
2021-10-28 12:15:00,68.56,68.61,68.53,68.6,75406.0,66.5766,66.6252,66.5475,66.6155,75406.0
2021-10-28 12:20:00,68.6,68.61,68.51,68.58,46066.0,66.6155,66.6252,66.5281,66.5961,46066.0
2021-10-28 12:25:00,68.56,68.57,68.42,68.44,44748.0,66.5766,66.5864,66.4407,66.4601,44748.0
2021-10-28 12:30:00,68.46,68.49,68.38,68.45,55474.0,66.4795,66.5087,66.4019,66.4698,55474.0
2021-10-28 12:35:00,68.46,68.46,68.35,68.42,67496.0,66.4795,66.4795,66.3727,66.4407,67496.0
2021-10-28 12:40:00,68.42,68.49,68.36,68.48,18642.0,66.4407,66.5087,66.3824,66.499,18642.0
2021-10-28 12:45:00,68.48,68.5,68.42,68.46,20080.0,66.499,66.5184,66.4407,66.4795,20080.0
2021-10-28 12:50:00,68.46,68.48,68.31,68.36,19622.0,66.4795,66.499,66.3339,66.3824,19622.0
2021-10-28 12:55:00,68.36,68.39,68.09,68.17,84838.0,66.3824,66.4116,66.1202,66.1979,84838.0
2021-10-28 13:00:00,68.17,68.35,68.17,68.33,35814.0,66.1979,66.3727,66.1979,66.3533,35814.0
2021-10-28 13:05:00,68.32,68.36,68.27,68.32,23822.0,66.3436,66.3824,66.295,66.3436,23822.0
2021-10-28 13:10:00,68.3,68.35,68.26,68.33,39790.0,66.3242,66.3727,66.2853,66.3533,39790.0
2021-10-28 13:15:00,68.33,68.35,68.21,68.23,53160.0,66.3533,66.3727,66.2368,66.2562,53160.0
2021-10-28 13:20:00,68.24,68.29,68.21,68.23,11908.0,66.2659,66.3145,66.2368,66.2562,11908.0
2021-10-28 13:25:00,68.24,68.34,68.23,68.33,39478.0,66.2659,66.363,66.2562,66.3533,39478.0
2021-10-28 13:30:00,68.33,68.48,68.33,68.44,43260.0,66.3533,66.499,66.3533,66.4601,43260.0
2021-10-28 13:35:00,68.47,68.51,68.44,68.51,40770.0,66.4893,66.5281,66.4601,66.5281,40770.0
2021-10-28 13:40:00,68.51,68.52,68.49,68.5,24546.0,66.5281,66.5378,66.5087,66.5184,24546.0
2021-10-28 13:45:00,68.51,68.53,68.46,68.47,24994.0,66.5281,66.5475,66.4795,66.4893,24994.0
2021-10-28 13:50:00,68.48,68.52,68.48,68.49,10988.0,66.499,66.5378,66.499,66.5087,10988.0
2021-10-28 13:55:00,68.48,68.5,68.42,68.46,51016.0,66.499,66.5184,66.4407,66.4795,51016.0
2021-10-28 14:00:00,68.47,68.6,68.46,68.58,65392.0,66.4893,66.6155,66.4795,66.5961,65392.0
2021-10-28 14:05:00,68.58,68.61,68.58,68.6,35902.0,66.5961,66.6252,66.5961,66.6155,35902.0
2021-10-28 14:10:00,68.6,68.6,68.53,68.53,20276.0,66.6155,66.6155,66.5475,66.5475,20276.0
2021-10-28 14:15:00,68.54,68.66,68.52,68.64,36916.0,66.5572,66.6738,66.5378,66.6543,36916.0
2021-10-28 14:20:00,68.65,68.67,68.64,68.67,28916.0,66.664,66.6835,66.6543,66.6835,28916.0
2021-10-28 14:25:00,68.67,68.69,68.59,68.65,51958.0,66.6835,66.7029,66.6058,66.664,51958.0
2021-10-28 14:30:00,68.65,68.67,68.63,68.65,33900.0,66.664,66.6835,66.6446,66.664,33900.0
2021-10-28 14:35:00,68.65,68.71,68.65,68.66,43122.0,66.664,66.7223,66.664,66.6738,43122.0
2021-10-28 14:40:00,68.66,68.66,68.56,68.58,45544.0,66.6738,66.6738,66.5766,66.5961,45544.0
2021-10-28 14:45:00,68.59,68.65,68.56,68.64,23490.0,66.6058,66.664,66.5766,66.6543,23490.0
2021-10-28 14:50:00,68.64,68.66,68.55,68.56,39738.0,66.6543,66.6738,66.5669,66.5766,39738.0
2021-10-28 14:55:00,68.55,68.55,68.49,68.54,54688.0,66.5669,66.5669,66.5087,66.5572,54688.0
2021-10-28 15:00:00,68.53,68.53,68.38,68.42,83782.0,66.5475,66.5475,66.4019,66.4407,83782.0
2021-10-28 15:05:00,68.43,68.51,68.4,68.49,46908.0,66.4504,66.5281,66.4213,66.5087,46908.0
2021-10-28 15:10:00,68.5,68.5,68.37,68.37,74286.0,66.5184,66.5184,66.3921,66.3921,74286.0
2021-10-28 15:15:00,68.38,68.53,68.35,68.52,44706.0,66.4019,66.5475,66.3727,66.5378,44706.0
2021-10-28 15:20:00,68.52,68.56,68.42,68.44,26446.0,66.5378,66.5766,66.4407,66.4601,26446.0
2021-10-28 15:25:00,68.45,68.45,68.36,68.4,35534.0,66.4698,66.4698,66.3824,66.4213,35534.0
2021-10-28 15:30:00,68.41,68.64,68.36,68.47,160848.0,66.431,66.6543,66.3824,66.4893,160848.0
2021-10-28 15:35:00,68.48,68.61,68.48,68.54,64532.0,66.499,66.6252,66.499,66.5572,64532.0
2021-10-28 15:40:00,68.55,68.59,68.41,68.41,70680.0,66.5669,66.6058,66.431,66.431,70680.0
2021-10-28 15:45:00,68.41,68.55,68.39,68.52,128984.0,66.431,66.5669,66.4116,66.5378,128984.0
2021-10-28 15:50:00,68.52,68.8,68.52,68.78,397022.0,66.5378,66.8097,66.5378,66.7903,397022.0
2021-10-28 15:55:00,68.78,68.92,68.76,68.86,346260.0,66.7903,66.9262,66.7709,66.868,346260.0
2021-10-29 09:30:00,67.78,68.03,67.66,68.02,463576.0,65.8192,66.062,65.7027,66.0523,463576.0
2021-10-29 09:35:00,68.01,68.3,67.99,68.26,422304.0,66.0426,66.3242,66.0231,66.2853,422304.0
2021-10-29 09:40:00,68.26,68.36,68.24,68.31,242082.0,66.2853,66.3824,66.2659,66.3339,242082.0
2021-10-29 09:45:00,68.33,68.42,68.27,68.41,179374.0,66.3533,66.4407,66.295,66.431,179374.0
2021-10-29 09:50:00,68.42,68.51,68.26,68.49,177998.0,66.4407,66.5281,66.2853,66.5087,177998.0
2021-10-29 09:55:00,68.49,68.58,68.32,68.36,167790.0,66.5087,66.5961,66.3436,66.3824,167790.0
2021-10-29 10:00:00,68.36,68.42,68.3,68.33,188970.0,66.3824,66.4407,66.3242,66.3533,188970.0
2021-10-29 10:05:00,68.35,68.56,68.35,68.51,110380.0,66.3727,66.5766,66.3727,66.5281,110380.0
2021-10-29 10:10:00,68.48,68.48,68.33,68.36,98276.0,66.499,66.499,66.3533,66.3824,98276.0
2021-10-29 10:15:00,68.36,68.42,68.11,68.25,192328.0,66.3824,66.4407,66.1397,66.2756,192328.0
2021-10-29 10:20:00,68.26,68.39,68.2,68.2,115546.0,66.2853,66.4116,66.2271,66.2271,115546.0
2021-10-29 10:25:00,68.2,68.27,68.1,68.18,149856.0,66.2271,66.295,66.13,66.2076,149856.0
2021-10-29 10:30:00,68.2,68.21,68.07,68.19,116370.0,66.2271,66.2368,66.1008,66.2174,116370.0
2021-10-29 10:35:00,68.19,68.29,68.17,68.23,77606.0,66.2174,66.3145,66.1979,66.2562,77606.0
2021-10-29 10:40:00,68.23,68.32,68.16,68.32,64160.0,66.2562,66.3436,66.1882,66.3436,64160.0
2021-10-29 10:45:00,68.32,68.47,68.3,68.46,82636.0,66.3436,66.4893,66.3242,66.4795,82636.0
2021-10-29 10:50:00,68.47,68.55,68.39,68.41,59860.0,66.4893,66.5669,66.4116,66.431,59860.0
2021-10-29 10:55:00,68.41,68.54,68.38,68.44,54896.0,66.431,66.5572,66.4019,66.4601,54896.0
2021-10-29 11:00:00,68.47,68.54,68.43,68.5,67650.0,66.4893,66.5572,66.4504,66.5184,67650.0
2021-10-29 11:05:00,68.52,68.67,68.46,68.65,79016.0,66.5378,66.6835,66.4795,66.664,79016.0
2021-10-29 11:10:00,68.67,68.76,68.66,68.67,85154.0,66.6835,66.7709,66.6738,66.6835,85154.0
2021-10-29 11:15:00,68.69,68.8,68.64,68.76,76902.0,66.7029,66.8097,66.6543,66.7709,76902.0
2021-10-29 11:20:00,68.78,68.84,68.75,68.84,67212.0,66.7903,66.8485,66.7612,66.8485,67212.0
2021-10-29 11:25:00,68.84,68.84,68.77,68.77,40356.0,66.8485,66.8485,66.7806,66.7806,40356.0
2021-10-29 11:30:00,68.78,68.96,68.78,68.91,97376.0,66.7903,66.9651,66.7903,66.9165,97376.0
2021-10-29 11:35:00,68.91,68.91,68.76,68.8,80466.0,66.9165,66.9165,66.7709,66.8097,80466.0
2021-10-29 11:40:00,68.81,68.82,68.67,68.71,67778.0,66.8194,66.8291,66.6835,66.7223,67778.0
2021-10-29 11:45:00,68.72,68.73,68.66,68.71,41304.0,66.732,66.7417,66.6738,66.7223,41304.0
2021-10-29 11:50:00,68.71,68.82,68.71,68.79,52912.0,66.7223,66.8291,66.7223,66.8,52912.0
2021-10-29 11:55:00,68.8,68.88,68.77,68.77,65418.0,66.8097,66.8874,66.7806,66.7806,65418.0
2021-10-29 12:00:00,68.78,68.85,68.73,68.84,44508.0,66.7903,66.8583,66.7417,66.8485,44508.0
2021-10-29 12:05:00,68.84,68.96,68.83,68.95,126066.0,66.8485,66.9651,66.8388,66.9554,126066.0
2021-10-29 12:10:00,68.95,69.08,68.94,69.0,130060.0,66.9554,67.0816,66.9457,67.0039,130060.0
2021-10-29 12:15:00,69.01,69.05,68.99,69.05,49638.0,67.0136,67.0525,66.9942,67.0525,49638.0
2021-10-29 12:20:00,69.05,69.26,69.03,69.2,183044.0,67.0525,67.2564,67.0331,67.1981,183044.0
2021-10-29 12:25:00,69.2,69.27,69.14,69.26,109142.0,67.1981,67.2661,67.1399,67.2564,109142.0
2021-10-29 12:30:00,69.26,69.26,69.17,69.18,80136.0,67.2564,67.2564,67.169,67.1787,80136.0
2021-10-29 12:35:00,69.19,69.23,69.17,69.22,23164.0,67.1884,67.2273,67.169,67.2176,23164.0
2021-10-29 12:40:00,69.22,69.25,69.2,69.23,26006.0,67.2176,67.2467,67.1981,67.2273,26006.0
2021-10-29 12:45:00,69.23,69.23,69.12,69.13,34748.0,67.2273,67.2273,67.1204,67.1302,34748.0
2021-10-29 12:50:00,69.14,69.14,69.06,69.1,65700.0,67.1399,67.1399,67.0622,67.101,65700.0
2021-10-29 12:55:00,69.1,69.13,69.04,69.07,49166.0,67.101,67.1302,67.0428,67.0719,49166.0
2021-10-29 13:00:00,69.08,69.14,69.05,69.14,41002.0,67.0816,67.1399,67.0525,67.1399,41002.0
2021-10-29 13:05:00,69.13,69.13,69.08,69.13,19596.0,67.1302,67.1302,67.0816,67.1302,19596.0
2021-10-29 13:10:00,69.12,69.19,69.1,69.16,34136.0,67.1204,67.1884,67.101,67.1593,34136.0
2021-10-29 13:15:00,69.16,69.23,69.14,69.23,27300.0,67.1593,67.2273,67.1399,67.2273,27300.0
2021-10-29 13:20:00,69.22,69.22,69.13,69.15,37604.0,67.2176,67.2176,67.1302,67.1496,37604.0
2021-10-29 13:25:00,69.16,69.17,69.12,69.14,15490.0,67.1593,67.169,67.1204,67.1399,15490.0
2021-10-29 13:30:00,69.14,69.17,69.1,69.1,39844.0,67.1399,67.169,67.101,67.101,39844.0
2021-10-29 13:35:00,69.11,69.12,69.06,69.09,56116.0,67.1107,67.1204,67.0622,67.0913,56116.0
2021-10-29 13:40:00,69.1,69.11,69.05,69.08,55344.0,67.101,67.1107,67.0525,67.0816,55344.0
2021-10-29 13:45:00,69.08,69.08,68.94,68.97,76290.0,67.0816,67.0816,66.9457,66.9748,76290.0
2021-10-29 13:50:00,68.98,69.03,68.96,69.02,16798.0,66.9845,67.0331,66.9651,67.0233,16798.0
2021-10-29 13:55:00,69.05,69.08,69.04,69.07,30304.0,67.0525,67.0816,67.0428,67.0719,30304.0
2021-10-29 14:00:00,69.05,69.07,68.99,69.06,53398.0,67.0525,67.0719,66.9942,67.0622,53398.0
2021-10-29 14:05:00,69.06,69.07,69.02,69.05,27562.0,67.0622,67.0719,67.0233,67.0525,27562.0
2021-10-29 14:10:00,69.05,69.08,69.0,69.03,28390.0,67.0525,67.0816,67.0039,67.0331,28390.0
2021-10-29 14:15:00,69.02,69.02,68.88,68.89,70148.0,67.0233,67.0233,66.8874,66.8971,70148.0
2021-10-29 14:20:00,68.89,68.95,68.76,68.77,145650.0,66.8971,66.9554,66.7709,66.7806,145650.0
2021-10-29 14:25:00,68.77,68.79,68.67,68.67,72558.0,66.7806,66.8,66.6835,66.6835,72558.0
2021-10-29 14:30:00,68.67,68.73,68.63,68.67,90444.0,66.6835,66.7417,66.6446,66.6835,90444.0
2021-10-29 14:35:00,68.67,68.78,68.67,68.74,41598.0,66.6835,66.7903,66.6835,66.7514,41598.0
2021-10-29 14:40:00,68.77,68.88,68.76,68.85,59172.0,66.7806,66.8874,66.7709,66.8583,59172.0
2021-10-29 14:45:00,68.88,68.89,68.79,68.86,44524.0,66.8874,66.8971,66.8,66.868,44524.0
2021-10-29 14:50:00,68.86,68.91,68.84,68.86,58376.0,66.868,66.9165,66.8485,66.868,58376.0
2021-10-29 14:55:00,68.86,68.89,68.81,68.83,40626.0,66.868,66.8971,66.8194,66.8388,40626.0
2021-10-29 15:00:00,68.84,68.89,68.74,68.8,96234.0,66.8485,66.8971,66.7514,66.8097,96234.0
2021-10-29 15:05:00,68.8,68.9,68.77,68.84,62848.0,66.8097,66.9068,66.7806,66.8485,62848.0
2021-10-29 15:10:00,68.85,68.85,68.75,68.79,67836.0,66.8583,66.8583,66.7612,66.8,67836.0
2021-10-29 15:15:00,68.8,68.81,68.56,68.69,137344.0,66.8097,66.8194,66.5766,66.7029,137344.0
2021-10-29 15:20:00,68.69,68.78,68.6,68.61,142834.0,66.7029,66.7903,66.6155,66.6252,142834.0
2021-10-29 15:25:00,68.61,68.72,68.6,68.71,125006.0,66.6252,66.732,66.6155,66.7223,125006.0
2021-10-29 15:30:00,68.71,68.83,68.66,68.82,72088.0,66.7223,66.8388,66.6738,66.8291,72088.0
2021-10-29 15:35:00,68.82,68.97,68.81,68.89,184846.0,66.8291,66.9748,66.8194,66.8971,184846.0
2021-10-29 15:40:00,68.89,69.05,68.88,69.02,172790.0,66.8971,67.0525,66.8874,67.0233,172790.0
2021-10-29 15:45:00,69.01,69.16,69.01,69.07,219508.0,67.0136,67.1593,67.0136,67.0719,219508.0
2021-10-29 15:50:00,69.08,69.39,69.01,69.38,324992.0,67.0816,67.3826,67.0136,67.3729,324992.0
2021-10-29 15:55:00,69.38,69.44,69.22,69.3,329092.0,67.3729,67.4312,67.2176,67.2952,329092.0
2021-11-01 09:30:00,69.79,69.97,69.67,69.87,699268.0,67.7711,67.9459,67.6545,67.8488,699268.0
2021-11-01 09:35:00,69.87,69.88,69.55,69.72,291294.0,67.8488,67.8585,67.538,67.7031,291294.0
2021-11-01 09:40:00,69.73,69.76,69.61,69.61,160530.0,67.7128,67.7419,67.5963,67.5963,160530.0
2021-11-01 09:45:00,69.61,69.71,69.33,69.36,216420.0,67.5963,67.6934,67.3244,67.3535,216420.0
2021-11-01 09:50:00,69.33,69.52,69.27,69.44,120954.0,67.3244,67.5089,67.2661,67.4312,120954.0
2021-11-01 09:55:00,69.43,69.48,69.3,69.35,130278.0,67.4215,67.47,67.2952,67.3438,130278.0
2021-11-01 10:00:00,69.34,69.35,68.84,68.95,465952.0,67.3341,67.3438,66.8485,66.9554,465952.0
2021-11-01 10:05:00,68.98,69.36,68.98,69.33,196430.0,66.9845,67.3535,66.9845,67.3244,196430.0
2021-11-01 10:10:00,69.32,69.38,69.14,69.25,127474.0,67.3147,67.3729,67.1399,67.2467,127474.0
2021-11-01 10:15:00,69.26,69.33,69.2,69.25,80644.0,67.2564,67.3244,67.1981,67.2467,80644.0
2021-11-01 10:20:00,69.26,69.36,69.07,69.1,114038.0,67.2564,67.3535,67.0719,67.101,114038.0
2021-11-01 10:25:00,69.11,69.29,69.11,69.21,74326.0,67.1107,67.2855,67.1107,67.2078,74326.0
2021-11-01 10:30:00,69.21,69.21,69.05,69.16,96424.0,67.2078,67.2078,67.0525,67.1593,96424.0
2021-11-01 10:35:00,69.15,69.17,69.05,69.07,70976.0,67.1496,67.169,67.0525,67.0719,70976.0
2021-11-01 10:40:00,69.08,69.14,68.99,69.08,113368.0,67.0816,67.1399,66.9942,67.0816,113368.0
2021-11-01 10:45:00,69.08,69.17,69.04,69.11,72748.0,67.0816,67.169,67.0428,67.1107,72748.0
2021-11-01 10:50:00,69.1,69.21,68.95,68.95,87334.0,67.101,67.2078,66.9554,66.9554,87334.0
2021-11-01 10:55:00,68.96,69.01,68.86,69.01,87614.0,66.9651,67.0136,66.868,67.0136,87614.0
2021-11-01 11:00:00,68.98,69.29,68.98,69.23,165770.0,66.9845,67.2855,66.9845,67.2273,165770.0
2021-11-01 11:05:00,69.23,69.29,69.2,69.2,73978.0,67.2273,67.2855,67.1981,67.1981,73978.0
2021-11-01 11:10:00,69.19,69.19,69.08,69.12,31094.0,67.1884,67.1884,67.0816,67.1204,31094.0
2021-11-01 11:15:00,69.13,69.27,69.11,69.27,23916.0,67.1302,67.2661,67.1107,67.2661,23916.0
2021-11-01 11:20:00,69.26,69.39,69.24,69.35,100056.0,67.2564,67.3826,67.237,67.3438,100056.0
2021-11-01 11:25:00,69.33,69.35,69.29,69.3,51124.0,67.3244,67.3438,67.2855,67.2952,51124.0
2021-11-01 11:30:00,69.31,69.42,69.31,69.39,56558.0,67.305,67.4118,67.305,67.3826,56558.0
2021-11-01 11:35:00,69.4,69.4,69.25,69.26,50994.0,67.3923,67.3923,67.2467,67.2564,50994.0
2021-11-01 11:40:00,69.25,69.33,69.2,69.33,58264.0,67.2467,67.3244,67.1981,67.3244,58264.0
2021-11-01 11:45:00,69.33,69.37,69.28,69.33,87706.0,67.3244,67.3632,67.2758,67.3244,87706.0
2021-11-01 11:50:00,69.33,69.36,69.25,69.26,32630.0,67.3244,67.3535,67.2467,67.2564,32630.0
2021-11-01 11:55:00,69.27,69.41,69.27,69.41,50228.0,67.2661,67.4021,67.2661,67.4021,50228.0
2021-11-01 12:00:00,69.42,69.43,69.36,69.41,58560.0,67.4118,67.4215,67.3535,67.4021,58560.0
2021-11-01 12:05:00,69.41,69.48,69.39,69.48,57728.0,67.4021,67.47,67.3826,67.47,57728.0
2021-11-01 12:10:00,69.48,69.52,69.44,69.47,44066.0,67.47,67.5089,67.4312,67.4603,44066.0
2021-11-01 12:15:00,69.48,69.51,69.39,69.46,72812.0,67.47,67.4992,67.3826,67.4506,72812.0
2021-11-01 12:20:00,69.47,69.52,69.45,69.48,97422.0,67.4603,67.5089,67.4409,67.47,97422.0
2021-11-01 12:25:00,69.49,69.5,69.44,69.5,34258.0,67.4797,67.4895,67.4312,67.4895,34258.0
2021-11-01 12:30:00,69.5,69.52,69.48,69.5,18122.0,67.4895,67.5089,67.47,67.4895,18122.0
2021-11-01 12:35:00,69.49,69.58,69.47,69.56,32700.0,67.4797,67.5671,67.4603,67.5477,32700.0
2021-11-01 12:40:00,69.56,69.64,69.56,69.59,51216.0,67.5477,67.6254,67.5477,67.5769,51216.0
2021-11-01 12:45:00,69.58,69.61,69.52,69.61,39924.0,67.5671,67.5963,67.5089,67.5963,39924.0
2021-11-01 12:50:00,69.61,69.64,69.59,69.63,45030.0,67.5963,67.6254,67.5769,67.6157,45030.0
2021-11-01 12:55:00,69.63,69.64,69.61,69.64,18050.0,67.6157,67.6254,67.5963,67.6254,18050.0
2021-11-01 13:00:00,69.64,69.66,69.62,69.62,24710.0,67.6254,67.6448,67.606,67.606,24710.0
2021-11-01 13:05:00,69.63,69.65,69.56,69.56,34682.0,67.6157,67.6351,67.5477,67.5477,34682.0
2021-11-01 13:10:00,69.57,69.58,69.53,69.57,28004.0,67.5574,67.5671,67.5186,67.5574,28004.0
2021-11-01 13:15:00,69.58,69.63,69.53,69.54,54978.0,67.5671,67.6157,67.5186,67.5283,54978.0
2021-11-01 13:20:00,69.53,69.53,69.29,69.32,75470.0,67.5186,67.5186,67.2855,67.3147,75470.0
2021-11-01 13:25:00,69.3,69.4,69.24,69.3,57358.0,67.2952,67.3923,67.237,67.2952,57358.0
2021-11-01 13:30:00,69.31,69.32,69.21,69.28,37880.0,67.305,67.3147,67.2078,67.2758,37880.0
2021-11-01 13:35:00,69.28,69.37,69.28,69.35,43094.0,67.2758,67.3632,67.2758,67.3438,43094.0
2021-11-01 13:40:00,69.34,69.34,69.1,69.11,94794.0,67.3341,67.3341,67.101,67.1107,94794.0
2021-11-01 13:45:00,69.1,69.2,69.1,69.16,70978.0,67.101,67.1981,67.101,67.1593,70978.0
2021-11-01 13:50:00,69.16,69.16,69.06,69.06,19564.0,67.1593,67.1593,67.0622,67.0622,19564.0
2021-11-01 13:55:00,69.06,69.15,69.06,69.13,61754.0,67.0622,67.1496,67.0622,67.1302,61754.0
2021-11-01 14:00:00,69.11,69.17,69.03,69.06,49554.0,67.1107,67.169,67.0331,67.0622,49554.0
2021-11-01 14:05:00,69.06,69.13,69.03,69.09,42640.0,67.0622,67.1302,67.0331,67.0913,42640.0
2021-11-01 14:10:00,69.09,69.13,68.95,68.96,137804.0,67.0913,67.1302,66.9554,66.9651,137804.0
2021-11-01 14:15:00,68.97,68.98,68.84,68.89,128326.0,66.9748,66.9845,66.8485,66.8971,128326.0
2021-11-01 14:20:00,68.9,69.08,68.88,69.08,116314.0,66.9068,67.0816,66.8874,67.0816,116314.0
2021-11-01 14:25:00,69.06,69.08,69.0,69.03,33082.0,67.0622,67.0816,67.0039,67.0331,33082.0
2021-11-01 14:30:00,69.03,69.2,69.02,69.2,128602.0,67.0331,67.1981,67.0233,67.1981,128602.0
2021-11-01 14:35:00,69.2,69.25,69.13,69.13,69690.0,67.1981,67.2467,67.1302,67.1302,69690.0
2021-11-01 14:40:00,69.14,69.26,69.14,69.26,17436.0,67.1399,67.2564,67.1399,67.2564,17436.0
2021-11-01 14:45:00,69.25,69.31,69.24,69.3,40468.0,67.2467,67.305,67.237,67.2952,40468.0
2021-11-01 14:50:00,69.3,69.32,69.22,69.23,52358.0,67.2952,67.3147,67.2176,67.2273,52358.0
2021-11-01 14:55:00,69.24,69.34,69.24,69.28,46012.0,67.237,67.3341,67.237,67.2758,46012.0
2021-11-01 15:00:00,69.28,69.33,69.23,69.33,74432.0,67.2758,67.3244,67.2273,67.3244,74432.0
2021-11-01 15:05:00,69.35,69.35,69.28,69.31,27638.0,67.3438,67.3438,67.2758,67.305,27638.0
2021-11-01 15:10:00,69.33,69.35,69.31,69.35,18434.0,67.3244,67.3438,67.305,67.3438,18434.0
2021-11-01 15:15:00,69.34,69.34,69.3,69.3,14300.0,67.3341,67.3341,67.2952,67.2952,14300.0
2021-11-01 15:20:00,69.31,69.42,69.17,69.41,56308.0,67.305,67.4118,67.169,67.4021,56308.0
2021-11-01 15:25:00,69.42,69.43,69.36,69.38,40940.0,67.4118,67.4215,67.3535,67.3729,40940.0
2021-11-01 15:30:00,69.37,69.5,69.37,69.5,74952.0,67.3632,67.4895,67.3632,67.4895,74952.0
2021-11-01 15:35:00,69.5,69.52,69.39,69.44,119832.0,67.4895,67.5089,67.3826,67.4312,119832.0
2021-11-01 15:40:00,69.45,69.52,69.39,69.5,120190.0,67.4409,67.5089,67.3826,67.4895,120190.0
2021-11-01 15:45:00,69.51,69.55,69.49,69.52,77842.0,67.4992,67.538,67.4797,67.5089,77842.0
2021-11-01 15:50:00,69.54,69.63,69.41,69.46,189144.0,67.5283,67.6157,67.4021,67.4506,189144.0
2021-11-01 15:55:00,69.47,69.74,69.42,69.7,231382.0,67.4603,67.7225,67.4118,67.6837,231382.0
2021-11-02 09:30:00,69.73,69.89,69.69,69.7,305004.0,67.7128,67.8682,67.674,67.6837,305004.0
2021-11-02 09:35:00,69.71,70.03,69.68,70.02,273942.0,67.6934,68.0041,67.6642,67.9944,273942.0
2021-11-02 09:40:00,70.05,70.06,69.86,69.99,234130.0,68.0235,68.0333,67.839,67.9653,234130.0
2021-11-02 09:45:00,69.99,70.1,69.98,70.02,237778.0,67.9653,68.0721,67.9556,67.9944,237778.0
2021-11-02 09:50:00,69.99,70.15,69.97,70.14,126102.0,67.9653,68.1207,67.9459,68.1109,126102.0
2021-11-02 09:55:00,70.16,70.22,70.05,70.15,158282.0,68.1304,68.1886,68.0235,68.1207,158282.0
2021-11-02 10:00:00,70.19,70.27,70.1,70.26,166956.0,68.1595,68.2372,68.0721,68.2275,166956.0
2021-11-02 10:05:00,70.27,70.3,70.1,70.19,113184.0,68.2372,68.2663,68.0721,68.1595,113184.0
2021-11-02 10:10:00,70.19,70.24,69.98,70.03,80306.0,68.1595,68.208,67.9556,68.0041,80306.0
2021-11-02 10:15:00,70.04,70.21,70.04,70.09,97682.0,68.0138,68.1789,68.0138,68.0624,97682.0
2021-11-02 10:20:00,70.11,70.19,70.1,70.17,62986.0,68.0818,68.1595,68.0721,68.1401,62986.0
2021-11-02 10:25:00,70.17,70.23,70.13,70.21,52512.0,68.1401,68.1983,68.1012,68.1789,52512.0
2021-11-02 10:30:00,70.21,70.26,70.17,70.24,95700.0,68.1789,68.2275,68.1401,68.208,95700.0
2021-11-02 10:35:00,70.23,70.3,70.14,70.28,79084.0,68.1983,68.2663,68.1109,68.2469,79084.0
2021-11-02 10:40:00,70.28,70.31,70.21,70.22,76684.0,68.2469,68.276,68.1789,68.1886,76684.0
2021-11-02 10:45:00,70.23,70.32,70.17,70.3,56908.0,68.1983,68.2857,68.1401,68.2663,56908.0
2021-11-02 10:50:00,70.3,70.36,70.25,70.26,66980.0,68.2663,68.3246,68.2178,68.2275,66980.0
2021-11-02 10:55:00,70.25,70.43,70.25,70.37,109344.0,68.2178,68.3926,68.2178,68.3343,109344.0
2021-11-02 11:00:00,70.38,70.47,70.38,70.4,126820.0,68.344,68.4314,68.344,68.3634,126820.0
2021-11-02 11:05:00,70.4,70.42,70.29,70.29,89388.0,68.3634,68.3828,68.2566,68.2566,89388.0
2021-11-02 11:10:00,70.3,70.35,70.27,70.3,75168.0,68.2663,68.3149,68.2372,68.2663,75168.0
2021-11-02 11:15:00,70.29,70.29,70.24,70.25,55026.0,68.2566,68.2566,68.208,68.2178,55026.0
2021-11-02 11:20:00,70.25,70.33,70.23,70.3,38624.0,68.2178,68.2954,68.1983,68.2663,38624.0
2021-11-02 11:25:00,70.32,70.47,70.29,70.46,105688.0,68.2857,68.4314,68.2566,68.4217,105688.0
2021-11-02 11:30:00,70.46,70.47,70.4,70.44,123190.0,68.4217,68.4314,68.3634,68.4023,123190.0
2021-11-02 11:35:00,70.44,70.47,70.42,70.46,61386.0,68.4023,68.4314,68.3828,68.4217,61386.0
2021-11-02 11:40:00,70.45,70.61,70.44,70.6,68886.0,68.412,68.5673,68.4023,68.5576,68886.0
2021-11-02 11:45:00,70.61,70.65,70.51,70.52,117134.0,68.5673,68.6062,68.4702,68.4799,117134.0
2021-11-02 11:50:00,70.52,70.53,70.35,70.36,93922.0,68.4799,68.4897,68.3149,68.3246,93922.0
2021-11-02 11:55:00,70.36,70.37,70.27,70.28,140370.0,68.3246,68.3343,68.2372,68.2469,140370.0
2021-11-02 12:00:00,70.29,70.31,70.2,70.24,84428.0,68.2566,68.276,68.1692,68.208,84428.0
2021-11-02 12:05:00,70.24,70.26,70.13,70.16,64012.0,68.208,68.2275,68.1012,68.1304,64012.0
2021-11-02 12:10:00,70.17,70.3,70.14,70.29,79988.0,68.1401,68.2663,68.1109,68.2566,79988.0
2021-11-02 12:15:00,70.28,70.38,70.26,70.36,45450.0,68.2469,68.344,68.2275,68.3246,45450.0
2021-11-02 12:20:00,70.38,70.45,70.36,70.39,58484.0,68.344,68.412,68.3246,68.3537,58484.0
2021-11-02 12:25:00,70.39,70.42,70.36,70.42,37326.0,68.3537,68.3828,68.3246,68.3828,37326.0
2021-11-02 12:30:00,70.42,70.44,70.36,70.42,33494.0,68.3828,68.4023,68.3246,68.3828,33494.0
2021-11-02 12:35:00,70.44,70.49,70.42,70.48,25162.0,68.4023,68.4508,68.3828,68.4411,25162.0
2021-11-02 12:40:00,70.48,70.5,70.41,70.47,47420.0,68.4411,68.4605,68.3731,68.4314,47420.0
2021-11-02 12:45:00,70.48,70.55,70.48,70.55,44884.0,68.4411,68.5091,68.4411,68.5091,44884.0
2021-11-02 12:50:00,70.56,70.59,70.52,70.55,48590.0,68.5188,68.5479,68.4799,68.5091,48590.0
2021-11-02 12:55:00,70.55,70.56,70.53,70.53,28426.0,68.5091,68.5188,68.4897,68.4897,28426.0
2021-11-02 13:00:00,70.53,70.56,70.46,70.52,234600.0,68.4897,68.5188,68.4217,68.4799,234600.0
2021-11-02 13:05:00,70.52,70.57,70.46,70.51,23174.0,68.4799,68.5285,68.4217,68.4702,23174.0
2021-11-02 13:10:00,70.52,70.58,70.52,70.57,30594.0,68.4799,68.5382,68.4799,68.5285,30594.0
2021-11-02 13:15:00,70.56,70.56,70.49,70.5,21334.0,68.5188,68.5188,68.4508,68.4605,21334.0
2021-11-02 13:20:00,70.51,70.56,70.49,70.56,37874.0,68.4702,68.5188,68.4508,68.5188,37874.0
2021-11-02 13:25:00,70.55,70.55,70.35,70.35,53110.0,68.5091,68.5091,68.3149,68.3149,53110.0
2021-11-02 13:30:00,70.35,70.36,70.29,70.3,58852.0,68.3149,68.3246,68.2566,68.2663,58852.0
2021-11-02 13:35:00,70.29,70.37,70.25,70.35,52208.0,68.2566,68.3343,68.2178,68.3149,52208.0
2021-11-02 13:40:00,70.36,70.44,70.33,70.44,24758.0,68.3246,68.4023,68.2954,68.4023,24758.0
2021-11-02 13:45:00,70.45,70.45,70.37,70.39,195166.0,68.412,68.412,68.3343,68.3537,195166.0
2021-11-02 13:50:00,70.41,70.46,70.36,70.39,37142.0,68.3731,68.4217,68.3246,68.3537,37142.0
2021-11-02 13:55:00,70.39,70.42,70.36,70.39,24328.0,68.3537,68.3828,68.3246,68.3537,24328.0
2021-11-02 14:00:00,70.39,70.42,70.32,70.38,34148.0,68.3537,68.3828,68.2857,68.344,34148.0
2021-11-02 14:05:00,70.36,70.36,70.23,70.24,31326.0,68.3246,68.3246,68.1983,68.208,31326.0
2021-11-02 14:10:00,70.26,70.32,70.23,70.26,62884.0,68.2275,68.2857,68.1983,68.2275,62884.0
2021-11-02 14:15:00,70.27,70.36,70.21,70.35,38180.0,68.2372,68.3246,68.1789,68.3149,38180.0
2021-11-02 14:20:00,70.34,70.36,70.26,70.27,26730.0,68.3052,68.3246,68.2275,68.2372,26730.0
2021-11-02 14:25:00,70.28,70.35,70.24,70.31,48242.0,68.2469,68.3149,68.208,68.276,48242.0
2021-11-02 14:30:00,70.32,70.32,70.25,70.26,42306.0,68.2857,68.2857,68.2178,68.2275,42306.0
2021-11-02 14:35:00,70.26,70.37,70.25,70.36,30064.0,68.2275,68.3343,68.2178,68.3246,30064.0
2021-11-02 14:40:00,70.36,70.44,70.36,70.41,36568.0,68.3246,68.4023,68.3246,68.3731,36568.0
2021-11-02 14:45:00,70.42,70.49,70.42,70.45,37600.0,68.3828,68.4508,68.3828,68.412,37600.0
2021-11-02 14:50:00,70.44,70.48,70.41,70.45,37836.0,68.4023,68.4411,68.3731,68.412,37836.0
2021-11-02 14:55:00,70.46,70.52,70.43,70.51,56872.0,68.4217,68.4799,68.3926,68.4702,56872.0
2021-11-02 15:00:00,70.51,70.55,70.5,70.5,32768.0,68.4702,68.5091,68.4605,68.4605,32768.0
2021-11-02 15:05:00,70.51,70.56,70.49,70.54,52064.0,68.4702,68.5188,68.4508,68.4994,52064.0
2021-11-02 15:10:00,70.54,70.54,70.45,70.47,40794.0,68.4994,68.4994,68.412,68.4314,40794.0
2021-11-02 15:15:00,70.47,70.5,70.41,70.42,210356.0,68.4314,68.4605,68.3731,68.3828,210356.0
2021-11-02 15:20:00,70.42,70.42,70.36,70.38,26132.0,68.3828,68.3828,68.3246,68.344,26132.0
2021-11-02 15:25:00,70.38,70.47,70.34,70.46,30332.0,68.344,68.4314,68.3052,68.4217,30332.0
2021-11-02 15:30:00,70.46,70.49,70.33,70.38,59786.0,68.4217,68.4508,68.2954,68.344,59786.0
2021-11-02 15:35:00,70.39,70.44,70.36,70.36,21178.0,68.3537,68.4023,68.3246,68.3246,21178.0
2021-11-02 15:40:00,70.36,70.47,70.36,70.47,35742.0,68.3246,68.4314,68.3246,68.4314,35742.0
2021-11-02 15:45:00,70.48,70.57,70.46,70.52,93804.0,68.4411,68.5285,68.4217,68.4799,93804.0
2021-11-02 15:50:00,70.51,70.52,70.28,70.36,152624.0,68.4702,68.4799,68.2469,68.3246,152624.0
2021-11-02 15:55:00,70.36,70.5,70.27,70.5,101432.0,68.3246,68.4605,68.2372,68.4605,101432.0
2021-11-03 09:30:00,70.23,70.35,70.17,70.35,230560.0,68.1983,68.3149,68.1401,68.3149,230560.0
2021-11-03 09:35:00,70.34,70.35,70.03,70.24,247584.0,68.3052,68.3149,68.0041,68.208,247584.0
2021-11-03 09:40:00,70.21,70.25,70.14,70.23,67136.0,68.1789,68.2178,68.1109,68.1983,67136.0
2021-11-03 09:45:00,70.24,70.28,70.16,70.25,78228.0,68.208,68.2469,68.1304,68.2178,78228.0
2021-11-03 09:50:00,70.26,70.27,70.17,70.26,52762.0,68.2275,68.2372,68.1401,68.2275,52762.0
2021-11-03 09:55:00,70.25,70.34,70.23,70.28,72062.0,68.2178,68.3052,68.1983,68.2469,72062.0
2021-11-03 10:00:00,70.28,70.36,70.06,70.07,126836.0,68.2469,68.3246,68.0333,68.043,126836.0
2021-11-03 10:05:00,70.07,70.16,70.02,70.12,116834.0,68.043,68.1304,67.9944,68.0915,116834.0
2021-11-03 10:10:00,70.11,70.23,70.07,70.19,171250.0,68.0818,68.1983,68.043,68.1595,171250.0
2021-11-03 10:15:00,70.17,70.2,70.08,70.13,89098.0,68.1401,68.1692,68.0527,68.1012,89098.0
2021-11-03 10:20:00,70.13,70.21,70.09,70.18,42788.0,68.1012,68.1789,68.0624,68.1498,42788.0
2021-11-03 10:25:00,70.17,70.23,70.14,70.21,44362.0,68.1401,68.1983,68.1109,68.1789,44362.0
2021-11-03 10:30:00,70.21,70.26,70.2,70.2,27028.0,68.1789,68.2275,68.1692,68.1692,27028.0
2021-11-03 10:35:00,70.21,70.24,70.14,70.23,49514.0,68.1789,68.208,68.1109,68.1983,49514.0
2021-11-03 10:40:00,70.24,70.29,70.24,70.28,24030.0,68.208,68.2566,68.208,68.2469,24030.0
2021-11-03 10:45:00,70.28,70.35,70.23,70.31,53566.0,68.2469,68.3149,68.1983,68.276,53566.0
2021-11-03 10:50:00,70.31,70.35,70.27,70.33,48314.0,68.276,68.3149,68.2372,68.2954,48314.0
2021-11-03 10:55:00,70.35,70.35,70.29,70.32,18728.0,68.3149,68.3149,68.2566,68.2857,18728.0
2021-11-03 11:00:00,70.3,70.32,70.26,70.26,29536.0,68.2663,68.2857,68.2275,68.2275,29536.0
2021-11-03 11:05:00,70.25,70.25,70.18,70.2,31222.0,68.2178,68.2178,68.1498,68.1692,31222.0
2021-11-03 11:10:00,70.17,70.22,70.15,70.2,26390.0,68.1401,68.1886,68.1207,68.1692,26390.0
2021-11-03 11:15:00,70.23,70.25,70.18,70.19,51628.0,68.1983,68.2178,68.1498,68.1595,51628.0
2021-11-03 11:20:00,70.19,70.29,70.19,70.21,24204.0,68.1595,68.2566,68.1595,68.1789,24204.0
2021-11-03 11:25:00,70.2,70.23,70.17,70.22,37030.0,68.1692,68.1983,68.1401,68.1886,37030.0
2021-11-03 11:30:00,70.2,70.24,70.14,70.17,28520.0,68.1692,68.208,68.1109,68.1401,28520.0
2021-11-03 11:35:00,70.16,70.17,70.11,70.14,45158.0,68.1304,68.1401,68.0818,68.1109,45158.0
2021-11-03 11:40:00,70.13,70.2,70.13,70.2,32526.0,68.1012,68.1692,68.1012,68.1692,32526.0
2021-11-03 11:45:00,70.2,70.23,70.16,70.17,21080.0,68.1692,68.1983,68.1304,68.1401,21080.0
2021-11-03 11:50:00,70.17,70.23,70.16,70.23,29922.0,68.1401,68.1983,68.1304,68.1983,29922.0
2021-11-03 11:55:00,70.23,70.32,70.23,70.29,72960.0,68.1983,68.2857,68.1983,68.2566,72960.0
2021-11-03 12:00:00,70.29,70.29,70.26,70.26,11136.0,68.2566,68.2566,68.2275,68.2275,11136.0
2021-11-03 12:05:00,70.26,70.33,70.26,70.29,51556.0,68.2275,68.2954,68.2275,68.2566,51556.0
2021-11-03 12:10:00,70.3,70.31,70.25,70.3,33014.0,68.2663,68.276,68.2178,68.2663,33014.0
2021-11-03 12:15:00,70.31,70.32,70.25,70.28,28222.0,68.276,68.2857,68.2178,68.2469,28222.0
2021-11-03 12:20:00,70.28,70.28,70.19,70.23,24152.0,68.2469,68.2469,68.1595,68.1983,24152.0
2021-11-03 12:25:00,70.23,70.28,70.22,70.26,26188.0,68.1983,68.2469,68.1886,68.2275,26188.0
2021-11-03 12:30:00,70.27,70.29,70.24,70.28,22758.0,68.2372,68.2566,68.208,68.2469,22758.0
2021-11-03 12:35:00,70.27,70.31,70.26,70.3,36382.0,68.2372,68.276,68.2275,68.2663,36382.0
2021-11-03 12:40:00,70.3,70.33,70.26,70.27,42220.0,68.2663,68.2954,68.2275,68.2372,42220.0
2021-11-03 12:45:00,70.28,70.28,70.23,70.23,22844.0,68.2469,68.2469,68.1983,68.1983,22844.0
2021-11-03 12:50:00,70.23,70.24,70.19,70.2,24042.0,68.1983,68.208,68.1595,68.1692,24042.0
2021-11-03 12:55:00,70.2,70.23,70.19,70.23,46198.0,68.1692,68.1983,68.1595,68.1983,46198.0
2021-11-03 13:00:00,70.23,70.23,70.17,70.17,44526.0,68.1983,68.1983,68.1401,68.1401,44526.0
2021-11-03 13:05:00,70.17,70.19,70.14,70.17,53514.0,68.1401,68.1595,68.1109,68.1401,53514.0
2021-11-03 13:10:00,70.17,70.22,70.14,70.22,22954.0,68.1401,68.1886,68.1109,68.1886,22954.0
2021-11-03 13:15:00,70.21,70.21,70.13,70.17,31856.0,68.1789,68.1789,68.1012,68.1401,31856.0
2021-11-03 13:20:00,70.17,70.21,70.17,70.19,12132.0,68.1401,68.1789,68.1401,68.1595,12132.0
2021-11-03 13:25:00,70.2,70.22,70.19,70.22,26504.0,68.1692,68.1886,68.1595,68.1886,26504.0
2021-11-03 13:30:00,70.23,70.28,70.22,70.28,12308.0,68.1983,68.2469,68.1886,68.2469,12308.0
2021-11-03 13:35:00,70.28,70.28,70.22,70.25,26528.0,68.2469,68.2469,68.1886,68.2178,26528.0
2021-11-03 13:40:00,70.26,70.28,70.25,70.25,48950.0,68.2275,68.2469,68.2178,68.2178,48950.0
2021-11-03 13:45:00,70.26,70.26,70.08,70.16,94856.0,68.2275,68.2275,68.0527,68.1304,94856.0
2021-11-03 13:50:00,70.16,70.17,70.13,70.15,29264.0,68.1304,68.1401,68.1012,68.1207,29264.0
2021-11-03 13:55:00,70.15,70.21,70.13,70.16,49464.0,68.1207,68.1789,68.1012,68.1304,49464.0
2021-11-03 14:00:00,70.14,70.89,70.04,70.78,757460.0,68.1109,68.8392,68.0138,68.7324,757460.0
2021-11-03 14:05:00,70.8,70.87,70.54,70.67,306942.0,68.7518,68.8198,68.4994,68.6256,306942.0
2021-11-03 14:10:00,70.66,70.66,70.41,70.47,203050.0,68.6159,68.6159,68.3731,68.4314,203050.0
2021-11-03 14:15:00,70.5,70.71,70.41,70.7,93412.0,68.4605,68.6645,68.3731,68.6547,93412.0
2021-11-03 14:20:00,70.7,70.81,70.63,70.8,91282.0,68.6547,68.7616,68.5868,68.7518,91282.0
2021-11-03 14:25:00,70.8,70.82,70.67,70.71,328974.0,68.7518,68.7713,68.6256,68.6645,328974.0
2021-11-03 14:30:00,70.72,70.81,70.57,70.75,100242.0,68.6742,68.7616,68.5285,68.7033,100242.0
2021-11-03 14:35:00,70.75,70.84,70.67,70.78,73204.0,68.7033,68.7907,68.6256,68.7324,73204.0
2021-11-03 14:40:00,70.77,71.01,70.72,70.97,223716.0,68.7227,68.9558,68.6742,68.9169,223716.0
2021-11-03 14:45:00,70.98,71.37,70.98,71.36,229830.0,68.9266,69.3054,68.9266,69.2956,229830.0
2021-11-03 14:50:00,71.36,71.54,71.26,71.46,161848.0,69.2956,69.4704,69.1985,69.3928,161848.0
2021-11-03 14:55:00,71.45,71.57,71.39,71.43,124846.0,69.383,69.4996,69.3248,69.3636,124846.0
2021-11-03 15:00:00,71.45,71.55,71.34,71.48,94104.0,69.383,69.4802,69.2762,69.4122,94104.0
2021-11-03 15:05:00,71.48,71.62,71.44,71.59,62688.0,69.4122,69.5481,69.3733,69.519,62688.0
2021-11-03 15:10:00,71.58,71.66,71.52,71.59,216138.0,69.5093,69.587,69.451,69.519,216138.0
2021-11-03 15:15:00,71.6,71.63,71.5,71.51,55010.0,69.5287,69.5578,69.4316,69.4413,55010.0
2021-11-03 15:20:00,71.52,71.58,71.43,71.58,56748.0,69.451,69.5093,69.3636,69.5093,56748.0
2021-11-03 15:25:00,71.56,71.57,71.46,71.56,57672.0,69.4899,69.4996,69.3928,69.4899,57672.0
2021-11-03 15:30:00,71.58,71.67,71.54,71.61,66196.0,69.5093,69.5967,69.4704,69.5384,66196.0
2021-11-03 15:35:00,71.6,71.61,71.53,71.6,39096.0,69.5287,69.5384,69.4607,69.5287,39096.0
2021-11-03 15:40:00,71.6,71.8,71.59,71.79,109302.0,69.5287,69.7229,69.519,69.7132,109302.0
2021-11-03 15:45:00,71.79,71.96,71.77,71.96,131988.0,69.7132,69.8783,69.6938,69.8783,131988.0
2021-11-03 15:50:00,72.0,72.0,71.74,71.84,156034.0,69.9171,69.9171,69.6647,69.7618,156034.0
2021-11-03 15:55:00,71.85,71.94,71.76,71.81,182690.0,69.7715,69.8589,69.6841,69.7326,182690.0
2021-11-04 09:30:00,72.09,72.13,71.95,71.98,301156.0,70.0045,70.0434,69.8686,69.8977,301156.0
2021-11-04 09:35:00,71.98,72.11,71.92,72.06,216504.0,69.8977,70.024,69.8394,69.9754,216504.0
2021-11-04 09:40:00,72.05,72.27,72.05,72.24,143800.0,69.9657,70.1793,69.9657,70.1502,143800.0
2021-11-04 09:45:00,72.23,72.33,72.21,72.32,177064.0,70.1405,70.2376,70.1211,70.2279,177064.0
2021-11-04 09:50:00,72.29,72.54,72.28,72.51,197384.0,70.1987,70.4415,70.189,70.4124,197384.0
2021-11-04 09:55:00,72.52,72.64,72.5,72.55,216512.0,70.4221,70.5386,70.4027,70.4512,216512.0
2021-11-04 10:00:00,72.56,72.64,72.49,72.6,191694.0,70.4609,70.5386,70.393,70.4998,191694.0
2021-11-04 10:05:00,72.6,72.64,72.54,72.55,89942.0,70.4998,70.5386,70.4415,70.4512,89942.0
2021-11-04 10:10:00,72.58,72.78,72.57,72.78,120424.0,70.4804,70.6746,70.4706,70.6746,120424.0
2021-11-04 10:15:00,72.78,72.85,72.73,72.74,116902.0,70.6746,70.7425,70.626,70.6357,116902.0
2021-11-04 10:20:00,72.74,72.78,72.69,72.71,105886.0,70.6357,70.6746,70.5872,70.6066,105886.0
2021-11-04 10:25:00,72.71,72.75,72.64,72.69,111048.0,70.6066,70.6454,70.5386,70.5872,111048.0
2021-11-04 10:30:00,72.72,72.83,72.7,72.79,133134.0,70.6163,70.7231,70.5969,70.6843,133134.0
2021-11-04 10:35:00,72.8,72.82,72.74,72.8,93522.0,70.694,70.7134,70.6357,70.694,93522.0
2021-11-04 10:40:00,72.79,72.83,72.74,72.75,81832.0,70.6843,70.7231,70.6357,70.6454,81832.0
2021-11-04 10:45:00,72.75,72.85,72.74,72.85,92894.0,70.6454,70.7425,70.6357,70.7425,92894.0
2021-11-04 10:50:00,72.84,72.85,72.65,72.67,92516.0,70.7328,70.7425,70.5483,70.5678,92516.0
2021-11-04 10:55:00,72.68,72.7,72.6,72.62,46230.0,70.5775,70.5969,70.4998,70.5192,46230.0
2021-11-04 11:00:00,72.62,72.62,72.43,72.47,152674.0,70.5192,70.5192,70.3347,70.3735,152674.0
2021-11-04 11:05:00,72.47,72.52,72.43,72.45,117024.0,70.3735,70.4221,70.3347,70.3541,117024.0
2021-11-04 11:10:00,72.47,72.58,72.44,72.44,120322.0,70.3735,70.4804,70.3444,70.3444,120322.0
2021-11-04 11:15:00,72.44,72.46,72.31,72.39,133266.0,70.3444,70.3638,70.2182,70.2959,133266.0
2021-11-04 11:20:00,72.4,72.41,72.05,72.05,172998.0,70.3056,70.3153,69.9657,69.9657,172998.0
2021-11-04 11:25:00,72.05,72.13,72.04,72.07,117454.0,69.9657,70.0434,69.956,69.9851,117454.0
2021-11-04 11:30:00,72.06,72.25,72.0,72.17,168552.0,69.9754,70.1599,69.9171,70.0822,168552.0
2021-11-04 11:35:00,72.18,72.24,72.1,72.2,128154.0,70.0919,70.1502,70.0142,70.1113,128154.0
2021-11-04 11:40:00,72.2,72.27,72.14,72.26,96796.0,70.1113,70.1793,70.0531,70.1696,96796.0
2021-11-04 11:45:00,72.26,72.29,72.12,72.12,73164.0,70.1696,70.1987,70.0337,70.0337,73164.0
2021-11-04 11:50:00,72.12,72.25,72.06,72.25,71576.0,70.0337,70.1599,69.9754,70.1599,71576.0
2021-11-04 11:55:00,72.25,72.49,72.25,72.49,103416.0,70.1599,70.393,70.1599,70.393,103416.0
2021-11-04 12:00:00,72.49,72.55,72.46,72.51,68364.0,70.393,70.4512,70.3638,70.4124,68364.0
2021-11-04 12:05:00,72.52,72.56,72.5,72.55,28098.0,70.4221,70.4609,70.4027,70.4512,28098.0
2021-11-04 12:10:00,72.55,72.6,72.53,72.6,74290.0,70.4512,70.4998,70.4318,70.4998,74290.0
2021-11-04 12:15:00,72.61,72.61,72.47,72.53,49172.0,70.5095,70.5095,70.3735,70.4318,49172.0
2021-11-04 12:20:00,72.53,72.54,72.33,72.33,61206.0,70.4318,70.4415,70.2376,70.2376,61206.0
2021-11-04 12:25:00,72.33,72.39,72.28,72.36,54932.0,70.2376,70.2959,70.189,70.2667,54932.0
2021-11-04 12:30:00,72.36,72.36,72.25,72.29,88110.0,70.2667,70.2667,70.1599,70.1987,88110.0
2021-11-04 12:35:00,72.29,72.41,72.29,72.35,75496.0,70.1987,70.3153,70.1987,70.257,75496.0
2021-11-04 12:40:00,72.35,72.38,72.32,72.37,26066.0,70.257,70.2861,70.2279,70.2764,26066.0
2021-11-04 12:45:00,72.39,72.4,72.28,72.36,44288.0,70.2959,70.3056,70.189,70.2667,44288.0
2021-11-04 12:50:00,72.39,72.4,72.31,72.36,11768.0,70.2959,70.3056,70.2182,70.2667,11768.0
2021-11-04 12:55:00,72.33,72.39,72.32,72.34,39776.0,70.2376,70.2959,70.2279,70.2473,39776.0
2021-11-04 13:00:00,72.35,72.35,72.16,72.19,63724.0,70.257,70.257,70.0725,70.1016,63724.0
2021-11-04 13:05:00,72.17,72.3,72.17,72.3,43052.0,70.0822,70.2085,70.0822,70.2085,43052.0
2021-11-04 13:10:00,72.31,72.41,72.28,72.38,57052.0,70.2182,70.3153,70.189,70.2861,57052.0
2021-11-04 13:15:00,72.37,72.38,72.32,72.38,30898.0,70.2764,70.2861,70.2279,70.2861,30898.0
2021-11-04 13:20:00,72.38,72.42,72.29,72.36,54878.0,70.2861,70.325,70.1987,70.2667,54878.0
2021-11-04 13:25:00,72.36,72.42,72.33,72.41,24124.0,70.2667,70.325,70.2376,70.3153,24124.0
2021-11-04 13:30:00,72.42,72.47,72.32,72.33,54936.0,70.325,70.3735,70.2279,70.2376,54936.0
2021-11-04 13:35:00,72.33,72.41,72.28,72.41,64904.0,70.2376,70.3153,70.189,70.3153,64904.0
2021-11-04 13:40:00,72.39,72.51,72.39,72.51,46812.0,70.2959,70.4124,70.2959,70.4124,46812.0
2021-11-04 13:45:00,72.51,72.57,72.46,72.46,444372.0,70.4124,70.4706,70.3638,70.3638,444372.0
2021-11-04 13:50:00,72.48,72.5,72.44,72.48,20608.0,70.3832,70.4027,70.3444,70.3832,20608.0
2021-11-04 13:55:00,72.49,72.57,72.48,72.55,42882.0,70.393,70.4706,70.3832,70.4512,42882.0
2021-11-04 14:00:00,72.54,72.55,72.22,72.22,107294.0,70.4415,70.4512,70.1308,70.1308,107294.0
2021-11-04 14:05:00,72.21,72.42,72.21,72.39,158610.0,70.1211,70.325,70.1211,70.2959,158610.0
2021-11-04 14:10:00,72.41,72.44,72.38,72.44,23448.0,70.3153,70.3444,70.2861,70.3444,23448.0
2021-11-04 14:15:00,72.42,72.44,72.28,72.37,49064.0,70.325,70.3444,70.189,70.2764,49064.0
2021-11-04 14:20:00,72.38,72.47,72.36,72.46,26130.0,70.2861,70.3735,70.2667,70.3638,26130.0
2021-11-04 14:25:00,72.47,72.48,72.38,72.41,30238.0,70.3735,70.3832,70.2861,70.3153,30238.0
2021-11-04 14:30:00,72.42,72.43,72.33,72.39,38622.0,70.325,70.3347,70.2376,70.2959,38622.0
2021-11-04 14:35:00,72.39,72.44,72.37,72.39,36044.0,70.2959,70.3444,70.2764,70.2959,36044.0
2021-11-04 14:40:00,72.39,72.46,72.39,72.45,23744.0,70.2959,70.3638,70.2959,70.3541,23744.0
2021-11-04 14:45:00,72.44,72.49,72.42,72.47,38236.0,70.3444,70.393,70.325,70.3735,38236.0
2021-11-04 14:50:00,72.45,72.51,72.39,72.4,58142.0,70.3541,70.4124,70.2959,70.3056,58142.0
2021-11-04 14:55:00,72.41,72.44,72.28,72.29,45214.0,70.3153,70.3444,70.189,70.1987,45214.0
2021-11-04 15:00:00,72.27,72.36,72.2,72.26,113208.0,70.1793,70.2667,70.1113,70.1696,113208.0
2021-11-04 15:05:00,72.25,72.3,72.17,72.23,55384.0,70.1599,70.2085,70.0822,70.1405,55384.0
2021-11-04 15:10:00,72.26,72.36,72.25,72.35,56304.0,70.1696,70.2667,70.1599,70.257,56304.0
2021-11-04 15:15:00,72.36,72.38,72.27,72.36,40008.0,70.2667,70.2861,70.1793,70.2667,40008.0
2021-11-04 15:20:00,72.35,72.46,72.35,72.39,103580.0,70.257,70.3638,70.257,70.2959,103580.0
2021-11-04 15:25:00,72.41,72.46,72.33,72.36,51932.0,70.3153,70.3638,70.2376,70.2667,51932.0
2021-11-04 15:30:00,72.39,72.48,72.38,72.46,60512.0,70.2959,70.3832,70.2861,70.3638,60512.0
2021-11-04 15:35:00,72.45,72.48,72.35,72.35,46368.0,70.3541,70.3832,70.257,70.257,46368.0
2021-11-04 15:40:00,72.36,72.36,72.19,72.29,123538.0,70.2667,70.2667,70.1016,70.1987,123538.0
2021-11-04 15:45:00,72.29,72.53,72.26,72.51,154496.0,70.1987,70.4318,70.1696,70.4124,154496.0
2021-11-04 15:50:00,72.51,72.63,72.47,72.63,123888.0,70.4124,70.5289,70.3735,70.5289,123888.0
2021-11-04 15:55:00,72.61,72.81,72.49,72.79,266578.0,70.5095,70.7037,70.393,70.6843,266578.0
2021-11-05 09:30:00,73.95,74.11,73.8,74.1,357764.0,71.8107,71.9661,71.6651,71.9564,357764.0
2021-11-05 09:35:00,74.11,74.29,74.11,74.24,223356.0,71.9661,72.1409,71.9661,72.0923,223356.0
2021-11-05 09:40:00,74.26,74.42,74.25,74.41,317398.0,72.1118,72.2671,72.102,72.2574,317398.0
2021-11-05 09:45:00,74.42,74.45,74.17,74.26,232962.0,72.2671,72.2963,72.0244,72.1118,232962.0
2021-11-05 09:50:00,74.27,74.3,74.17,74.22,102708.0,72.1215,72.1506,72.0244,72.0729,102708.0
2021-11-05 09:55:00,74.2,74.38,74.18,74.38,95902.0,72.0535,72.2283,72.0341,72.2283,95902.0
2021-11-05 10:00:00,74.34,74.56,74.33,74.55,153940.0,72.1894,72.4031,72.1797,72.3934,153940.0
2021-11-05 10:05:00,74.55,74.55,74.3,74.32,107098.0,72.3934,72.3934,72.1506,72.17,107098.0
2021-11-05 10:10:00,74.33,74.45,74.29,74.41,114906.0,72.1797,72.2963,72.1409,72.2574,114906.0
2021-11-05 10:15:00,74.42,74.49,74.36,74.39,93722.0,72.2671,72.3351,72.2089,72.238,93722.0
2021-11-05 10:20:00,74.38,74.39,74.29,74.31,76670.0,72.2283,72.238,72.1409,72.1603,76670.0
2021-11-05 10:25:00,74.31,74.33,74.19,74.25,107786.0,72.1603,72.1797,72.0438,72.102,107786.0
2021-11-05 10:30:00,74.27,74.36,74.24,74.25,89564.0,72.1215,72.2089,72.0923,72.102,89564.0
2021-11-05 10:35:00,74.25,74.4,74.25,74.32,55424.0,72.102,72.2477,72.102,72.17,55424.0
2021-11-05 10:40:00,74.3,74.39,74.26,74.35,36502.0,72.1506,72.238,72.1118,72.1992,36502.0
2021-11-05 10:45:00,74.35,74.43,74.33,74.33,75990.0,72.1992,72.2768,72.1797,72.1797,75990.0
2021-11-05 10:50:00,74.35,74.41,74.33,74.36,62352.0,72.1992,72.2574,72.1797,72.2089,62352.0
2021-11-05 10:55:00,74.36,74.39,74.23,74.32,104844.0,72.2089,72.238,72.0826,72.17,104844.0
2021-11-05 11:00:00,74.32,74.38,74.28,74.28,85442.0,72.17,72.2283,72.1312,72.1312,85442.0
2021-11-05 11:05:00,74.28,74.36,74.28,74.34,67708.0,72.1312,72.2089,72.1312,72.1894,67708.0
2021-11-05 11:10:00,74.33,74.41,74.32,74.33,51686.0,72.1797,72.2574,72.17,72.1797,51686.0
2021-11-05 11:15:00,74.32,74.33,74.25,74.28,46280.0,72.17,72.1797,72.102,72.1312,46280.0
2021-11-05 11:20:00,74.27,74.3,74.21,74.23,34440.0,72.1215,72.1506,72.0632,72.0826,34440.0
2021-11-05 11:25:00,74.22,74.23,74.07,74.08,76590.0,72.0729,72.0826,71.9273,71.937,76590.0
2021-11-05 11:30:00,74.08,74.21,74.07,74.17,149094.0,71.937,72.0632,71.9273,72.0244,149094.0
2021-11-05 11:35:00,74.17,74.23,74.11,74.2,91900.0,72.0244,72.0826,71.9661,72.0535,91900.0
2021-11-05 11:40:00,74.21,74.22,74.09,74.14,61868.0,72.0632,72.0729,71.9467,71.9952,61868.0
2021-11-05 11:45:00,74.13,74.3,74.07,74.23,56896.0,71.9855,72.1506,71.9273,72.0826,56896.0
2021-11-05 11:50:00,74.22,74.24,74.02,74.07,95450.0,72.0729,72.0923,71.8787,71.9273,95450.0
2021-11-05 11:55:00,74.08,74.11,73.95,73.95,70312.0,71.937,71.9661,71.8107,71.8107,70312.0
2021-11-05 12:00:00,73.95,74.09,73.92,74.05,50952.0,71.8107,71.9467,71.7816,71.9078,50952.0
2021-11-05 12:05:00,74.06,74.06,73.96,74.0,17648.0,71.9175,71.9175,71.8204,71.8593,17648.0
2021-11-05 12:10:00,74.02,74.07,73.92,73.98,20822.0,71.8787,71.9273,71.7816,71.8399,20822.0
2021-11-05 12:15:00,73.99,74.03,73.94,74.0,32316.0,71.8496,71.8884,71.801,71.8593,32316.0
2021-11-05 12:20:00,74.01,74.06,73.99,74.0,36598.0,71.869,71.9175,71.8496,71.8593,36598.0
2021-11-05 12:25:00,74.0,74.06,73.96,74.03,44056.0,71.8593,71.9175,71.8204,71.8884,44056.0
2021-11-05 12:30:00,74.03,74.09,74.02,74.09,36108.0,71.8884,71.9467,71.8787,71.9467,36108.0
2021-11-05 12:35:00,74.09,74.11,73.9,74.0,61648.0,71.9467,71.9661,71.7622,71.8593,61648.0
2021-11-05 12:40:00,74.01,74.01,73.89,73.89,49752.0,71.869,71.869,71.7525,71.7525,49752.0
2021-11-05 12:45:00,73.89,73.89,73.8,73.81,64890.0,71.7525,71.7525,71.6651,71.6748,64890.0
2021-11-05 12:50:00,73.83,73.89,73.75,73.86,96502.0,71.6942,71.7525,71.6165,71.7233,96502.0
2021-11-05 12:55:00,73.86,73.86,73.69,73.76,46766.0,71.7233,71.7233,71.5582,71.6262,46766.0
2021-11-05 13:00:00,73.77,73.85,73.7,73.79,39410.0,71.6359,71.7136,71.568,71.6554,39410.0
2021-11-05 13:05:00,73.81,73.83,73.57,73.57,41398.0,71.6748,71.6942,71.4417,71.4417,41398.0
2021-11-05 13:10:00,73.57,73.61,73.39,73.46,119608.0,71.4417,71.4806,71.2669,71.3349,119608.0
2021-11-05 13:15:00,73.44,73.52,73.36,73.5,54090.0,71.3155,71.3932,71.2378,71.3737,54090.0
2021-11-05 13:20:00,73.5,73.5,73.27,73.27,45602.0,71.3737,71.3737,71.1504,71.1504,45602.0
2021-11-05 13:25:00,73.28,73.29,72.83,72.84,212990.0,71.1601,71.1698,70.7231,70.7328,212990.0
2021-11-05 13:30:00,72.83,73.31,72.83,73.28,111990.0,70.7231,71.1892,70.7231,71.1601,111990.0
2021-11-05 13:35:00,73.27,73.3,73.08,73.14,82578.0,71.1504,71.1795,70.9659,71.0242,82578.0
2021-11-05 13:40:00,73.14,73.18,73.06,73.1,83152.0,71.0242,71.063,70.9465,70.9853,83152.0
2021-11-05 13:45:00,73.07,73.12,72.94,73.08,61052.0,70.9562,71.0047,70.8299,70.9659,61052.0
2021-11-05 13:50:00,73.07,73.31,73.07,73.3,84798.0,70.9562,71.1892,70.9562,71.1795,84798.0
2021-11-05 13:55:00,73.27,73.42,73.19,73.42,100886.0,71.1504,71.2961,71.0727,71.2961,100886.0
2021-11-05 14:00:00,73.39,73.48,73.32,73.47,76566.0,71.2669,71.3543,71.1989,71.3446,76566.0
2021-11-05 14:05:00,73.47,73.64,73.46,73.56,104378.0,71.3446,71.5097,71.3349,71.432,104378.0
2021-11-05 14:10:00,73.55,73.64,73.5,73.62,50640.0,71.4223,71.5097,71.3737,71.4903,50640.0
2021-11-05 14:15:00,73.61,73.67,73.58,73.64,27710.0,71.4806,71.5388,71.4514,71.5097,27710.0
2021-11-05 14:20:00,73.64,73.67,73.42,73.42,65458.0,71.5097,71.5388,71.2961,71.2961,65458.0
2021-11-05 14:25:00,73.42,73.64,73.41,73.64,35582.0,71.2961,71.5097,71.2863,71.5097,35582.0
2021-11-05 14:30:00,73.63,73.64,73.56,73.6,43020.0,71.5,71.5097,71.432,71.4708,43020.0
2021-11-05 14:35:00,73.61,73.64,73.48,73.64,38936.0,71.4806,71.5097,71.3543,71.5097,38936.0
2021-11-05 14:40:00,73.62,73.64,73.55,73.58,16588.0,71.4903,71.5097,71.4223,71.4514,16588.0
2021-11-05 14:45:00,73.6,73.7,73.58,73.64,50454.0,71.4708,71.568,71.4514,71.5097,50454.0
2021-11-05 14:50:00,73.64,73.69,73.57,73.66,27500.0,71.5097,71.5582,71.4417,71.5291,27500.0
2021-11-05 14:55:00,73.69,73.69,73.6,73.64,54732.0,71.5582,71.5582,71.4708,71.5097,54732.0
2021-11-05 15:00:00,73.64,73.69,73.33,73.4,157718.0,71.5097,71.5582,71.2087,71.2766,157718.0
2021-11-05 15:05:00,73.39,73.57,73.33,73.55,59388.0,71.2669,71.4417,71.2087,71.4223,59388.0
2021-11-05 15:10:00,73.57,73.61,73.5,73.61,87988.0,71.4417,71.4806,71.3737,71.4806,87988.0
2021-11-05 15:15:00,73.6,73.61,73.49,73.57,78092.0,71.4708,71.4806,71.364,71.4417,78092.0
2021-11-05 15:20:00,73.56,73.58,73.42,73.49,75292.0,71.432,71.4514,71.2961,71.364,75292.0
2021-11-05 15:25:00,73.51,73.51,73.36,73.45,74668.0,71.3835,71.3835,71.2378,71.3252,74668.0
2021-11-05 15:30:00,73.45,73.71,73.4,73.71,151646.0,71.3252,71.5777,71.2766,71.5777,151646.0
2021-11-05 15:35:00,73.71,73.86,73.7,73.78,148018.0,71.5777,71.7233,71.568,71.6456,148018.0
2021-11-05 15:40:00,73.8,73.8,73.54,73.58,111432.0,71.6651,71.6651,71.4126,71.4514,111432.0
2021-11-05 15:45:00,73.57,73.7,73.49,73.52,108862.0,71.4417,71.568,71.364,71.3932,108862.0
2021-11-05 15:50:00,73.54,73.69,73.47,73.48,99036.0,71.4126,71.5582,71.3446,71.3543,99036.0
2021-11-05 15:55:00,73.48,73.63,73.44,73.55,173860.0,71.3543,71.5,71.3155,71.4223,173860.0
2021-11-08 09:30:00,74.13,74.33,74.0,74.27,563530.0,71.9855,72.1797,71.8593,72.1215,563530.0
2021-11-08 09:35:00,74.27,74.36,73.92,73.97,315046.0,72.1215,72.2089,71.7816,71.8301,315046.0
2021-11-08 09:40:00,73.98,74.16,73.96,74.06,148414.0,71.8399,72.0146,71.8204,71.9175,148414.0
2021-11-08 09:45:00,74.08,74.11,73.92,74.1,100802.0,71.937,71.9661,71.7816,71.9564,100802.0
2021-11-08 09:50:00,74.1,74.17,73.92,74.01,134628.0,71.9564,72.0244,71.7816,71.869,134628.0
2021-11-08 09:55:00,74.02,74.02,73.81,74.02,109922.0,71.8787,71.8787,71.6748,71.8787,109922.0
2021-11-08 10:00:00,74.01,74.03,73.74,73.75,129460.0,71.869,71.8884,71.6068,71.6165,129460.0
2021-11-08 10:05:00,73.74,73.9,73.74,73.82,69500.0,71.6068,71.7622,71.6068,71.6845,69500.0
2021-11-08 10:10:00,73.8,74.0,73.8,73.94,73126.0,71.6651,71.8593,71.6651,71.801,73126.0
2021-11-08 10:15:00,73.94,74.1,73.94,74.06,68210.0,71.801,71.9564,71.801,71.9175,68210.0
2021-11-08 10:20:00,74.07,74.16,74.07,74.08,39998.0,71.9273,72.0146,71.9273,71.937,39998.0
2021-11-08 10:25:00,74.07,74.16,73.95,73.97,83100.0,71.9273,72.0146,71.8107,71.8301,83100.0
2021-11-08 10:30:00,73.97,74.12,73.91,74.04,66590.0,71.8301,71.9758,71.7719,71.8981,66590.0
2021-11-08 10:35:00,74.04,74.1,73.86,73.86,60658.0,71.8981,71.9564,71.7233,71.7233,60658.0
2021-11-08 10:40:00,73.91,73.92,73.64,73.8,154188.0,71.7719,71.7816,71.5097,71.6651,154188.0
2021-11-08 10:45:00,73.78,74.02,73.77,74.02,88254.0,71.6456,71.8787,71.6359,71.8787,88254.0
2021-11-08 10:50:00,74.01,74.01,73.89,73.91,26198.0,71.869,71.869,71.7525,71.7719,26198.0
2021-11-08 10:55:00,73.9,73.92,73.82,73.83,35936.0,71.7622,71.7816,71.6845,71.6942,35936.0
2021-11-08 11:00:00,73.83,73.92,73.76,73.87,41372.0,71.6942,71.7816,71.6262,71.733,41372.0
2021-11-08 11:05:00,73.88,73.88,73.67,73.76,65880.0,71.7427,71.7427,71.5388,71.6262,65880.0
2021-11-08 11:10:00,73.76,73.78,73.66,73.67,60268.0,71.6262,71.6456,71.5291,71.5388,60268.0
2021-11-08 11:15:00,73.66,73.84,73.63,73.83,94250.0,71.5291,71.7039,71.5,71.6942,94250.0
2021-11-08 11:20:00,73.83,73.89,73.79,73.82,46060.0,71.6942,71.7525,71.6554,71.6845,46060.0
2021-11-08 11:25:00,73.85,73.95,73.85,73.9,31298.0,71.7136,71.8107,71.7136,71.7622,31298.0
2021-11-08 11:30:00,73.91,73.95,73.82,73.83,34612.0,71.7719,71.8107,71.6845,71.6942,34612.0
2021-11-08 11:35:00,73.85,73.91,73.76,73.78,28124.0,71.7136,71.7719,71.6262,71.6456,28124.0
2021-11-08 11:40:00,73.8,73.82,73.73,73.74,19902.0,71.6651,71.6845,71.5971,71.6068,19902.0
2021-11-08 11:45:00,73.72,73.78,73.69,73.69,43160.0,71.5874,71.6456,71.5582,71.5582,43160.0
2021-11-08 11:50:00,73.69,73.71,73.61,73.67,32352.0,71.5582,71.5777,71.4806,71.5388,32352.0
2021-11-08 11:55:00,73.69,73.69,73.57,73.61,52716.0,71.5582,71.5582,71.4417,71.4806,52716.0
2021-11-08 12:00:00,73.61,73.67,73.41,73.42,134696.0,71.4806,71.5388,71.2863,71.2961,134696.0
2021-11-08 12:05:00,73.42,73.55,73.42,73.5,68528.0,71.2961,71.4223,71.2961,71.3737,68528.0
2021-11-08 12:10:00,73.52,73.58,73.46,73.47,47384.0,71.3932,71.4514,71.3349,71.3446,47384.0
2021-11-08 12:15:00,73.48,73.63,73.43,73.6,75774.0,71.3543,71.5,71.3058,71.4708,75774.0
2021-11-08 12:20:00,73.6,73.64,73.55,73.6,35868.0,71.4708,71.5097,71.4223,71.4708,35868.0
2021-11-08 12:25:00,73.61,73.64,73.58,73.6,23602.0,71.4806,71.5097,71.4514,71.4708,23602.0
2021-11-08 12:30:00,73.61,73.7,73.53,73.67,54714.0,71.4806,71.568,71.4029,71.5388,54714.0
2021-11-08 12:35:00,73.67,73.69,73.52,73.52,49272.0,71.5388,71.5582,71.3932,71.3932,49272.0
2021-11-08 12:40:00,73.53,73.62,73.52,73.61,25020.0,71.4029,71.4903,71.3932,71.4806,25020.0
2021-11-08 12:45:00,73.61,73.64,73.55,73.57,50896.0,71.4806,71.5097,71.4223,71.4417,50896.0
2021-11-08 12:50:00,73.57,73.57,73.5,73.53,51220.0,71.4417,71.4417,71.3737,71.4029,51220.0
2021-11-08 12:55:00,73.55,73.61,73.44,73.61,64244.0,71.4223,71.4806,71.3155,71.4806,64244.0
2021-11-08 13:00:00,73.63,73.63,73.55,73.58,93456.0,71.5,71.5,71.4223,71.4514,93456.0
2021-11-08 13:05:00,73.6,73.64,73.58,73.6,21374.0,71.4708,71.5097,71.4514,71.4708,21374.0
2021-11-08 13:10:00,73.56,73.75,73.56,73.67,52932.0,71.432,71.6165,71.432,71.5388,52932.0
2021-11-08 13:15:00,73.67,73.71,73.61,73.71,24364.0,71.5388,71.5777,71.4806,71.5777,24364.0
2021-11-08 13:20:00,73.71,73.78,73.71,73.77,32358.0,71.5777,71.6456,71.5777,71.6359,32358.0
2021-11-08 13:25:00,73.75,73.78,73.71,73.73,42520.0,71.6165,71.6456,71.5777,71.5971,42520.0
2021-11-08 13:30:00,73.71,73.77,73.67,73.67,35692.0,71.5777,71.6359,71.5388,71.5388,35692.0
2021-11-08 13:35:00,73.66,73.73,73.64,73.71,17576.0,71.5291,71.5971,71.5097,71.5777,17576.0
2021-11-08 13:40:00,73.71,73.75,73.69,73.75,19928.0,71.5777,71.6165,71.5582,71.6165,19928.0
2021-11-08 13:45:00,73.74,73.81,73.69,73.75,40236.0,71.6068,71.6748,71.5582,71.6165,40236.0
2021-11-08 13:50:00,73.75,73.8,73.75,73.8,18688.0,71.6165,71.6651,71.6165,71.6651,18688.0
2021-11-08 13:55:00,73.8,73.85,73.79,73.81,47148.0,71.6651,71.7136,71.6554,71.6748,47148.0
2021-11-08 14:00:00,73.82,73.93,73.82,73.92,65418.0,71.6845,71.7913,71.6845,71.7816,65418.0
2021-11-08 14:05:00,73.91,73.96,73.88,73.95,43668.0,71.7719,71.8204,71.7427,71.8107,43668.0
2021-11-08 14:10:00,73.93,73.93,73.86,73.88,36074.0,71.7913,71.7913,71.7233,71.7427,36074.0
2021-11-08 14:15:00,73.89,74.0,73.88,73.97,67046.0,71.7525,71.8593,71.7427,71.8301,67046.0
2021-11-08 14:20:00,73.96,73.96,73.79,73.83,56062.0,71.8204,71.8204,71.6554,71.6942,56062.0
2021-11-08 14:25:00,73.82,73.83,73.75,73.77,35898.0,71.6845,71.6942,71.6165,71.6359,35898.0
2021-11-08 14:30:00,73.78,73.93,73.77,73.88,47296.0,71.6456,71.7913,71.6359,71.7427,47296.0
2021-11-08 14:35:00,73.88,73.88,73.83,73.87,13066.0,71.7427,71.7427,71.6942,71.733,13066.0
2021-11-08 14:40:00,73.89,73.94,73.86,73.94,26794.0,71.7525,71.801,71.7233,71.801,26794.0
2021-11-08 14:45:00,73.92,73.97,73.9,73.94,51458.0,71.7816,71.8301,71.7622,71.801,51458.0
2021-11-08 14:50:00,73.95,73.96,73.88,73.88,38126.0,71.8107,71.8204,71.7427,71.7427,38126.0
2021-11-08 14:55:00,73.89,74.02,73.87,74.02,55452.0,71.7525,71.8787,71.733,71.8787,55452.0
2021-11-08 15:00:00,74.01,74.01,73.94,73.99,47122.0,71.869,71.869,71.801,71.8496,47122.0
2021-11-08 15:05:00,73.99,74.01,73.87,73.95,39202.0,71.8496,71.869,71.733,71.8107,39202.0
2021-11-08 15:10:00,73.95,73.96,73.85,73.94,49876.0,71.8107,71.8204,71.7136,71.801,49876.0
2021-11-08 15:15:00,73.93,73.96,73.88,73.92,34966.0,71.7913,71.8204,71.7427,71.7816,34966.0
2021-11-08 15:20:00,73.94,73.99,73.89,73.91,41004.0,71.801,71.8496,71.7525,71.7719,41004.0
2021-11-08 15:25:00,73.91,73.92,73.76,73.83,38668.0,71.7719,71.7816,71.6262,71.6942,38668.0
2021-11-08 15:30:00,73.83,73.9,73.79,73.86,42026.0,71.6942,71.7622,71.6554,71.7233,42026.0
2021-11-08 15:35:00,73.86,73.94,73.84,73.9,33704.0,71.7233,71.801,71.7039,71.7622,33704.0
2021-11-08 15:40:00,73.91,73.91,73.71,73.71,63894.0,71.7719,71.7719,71.5777,71.5777,63894.0
2021-11-08 15:45:00,73.7,73.73,73.58,73.6,81136.0,71.568,71.5971,71.4514,71.4708,81136.0
2021-11-08 15:50:00,73.63,73.91,73.63,73.86,160702.0,71.5,71.7719,71.5,71.7233,160702.0
2021-11-08 15:55:00,73.88,73.88,73.72,73.76,124236.0,71.7427,71.7427,71.5874,71.6262,124236.0
2021-11-09 09:30:00,73.93,74.05,73.91,73.95,347772.0,71.7913,71.9078,71.7719,71.8107,347772.0
2021-11-09 09:35:00,73.95,74.0,73.78,73.8,112270.0,71.8107,71.8593,71.6456,71.6651,112270.0
2021-11-09 09:40:00,73.82,73.89,73.71,73.72,110900.0,71.6845,71.7525,71.5777,71.5874,110900.0
2021-11-09 09:45:00,73.72,73.79,73.46,73.54,167538.0,71.5874,71.6554,71.3349,71.4126,167538.0
2021-11-09 09:50:00,73.53,73.61,73.27,73.35,215260.0,71.4029,71.4806,71.1504,71.2281,215260.0
2021-11-09 09:55:00,73.33,73.42,72.58,72.78,599946.0,71.2087,71.2961,70.4804,70.6746,599946.0
2021-11-09 10:00:00,72.81,73.05,72.44,72.54,347534.0,70.7037,70.9368,70.3444,70.4415,347534.0
2021-11-09 10:05:00,72.52,72.89,72.49,72.58,185544.0,70.4221,70.7814,70.393,70.4804,185544.0
2021-11-09 10:10:00,72.55,72.92,72.48,72.92,157666.0,70.4512,70.8105,70.3832,70.8105,157666.0
2021-11-09 10:15:00,72.91,73.09,72.72,72.8,248482.0,70.8008,70.9756,70.6163,70.694,248482.0
2021-11-09 10:20:00,72.8,72.89,72.63,72.75,101636.0,70.694,70.7814,70.5289,70.6454,101636.0
2021-11-09 10:25:00,72.76,73.01,72.73,72.93,101014.0,70.6551,70.8979,70.626,70.8202,101014.0
2021-11-09 10:30:00,72.91,73.26,72.91,73.24,203582.0,70.8008,71.1407,70.8008,71.1213,203582.0
2021-11-09 10:35:00,73.24,73.24,73.01,73.07,156448.0,71.1213,71.1213,70.8979,70.9562,156448.0
2021-11-09 10:40:00,73.08,73.3,73.06,73.29,103616.0,70.9659,71.1795,70.9465,71.1698,103616.0
2021-11-09 10:45:00,73.29,73.29,73.11,73.14,63238.0,71.1698,71.1698,70.995,71.0242,63238.0
2021-11-09 10:50:00,73.13,73.17,73.01,73.1,80026.0,71.0144,71.0533,70.8979,70.9853,80026.0
2021-11-09 10:55:00,73.09,73.11,72.89,72.95,98508.0,70.9756,70.995,70.7814,70.8397,98508.0
2021-11-09 11:00:00,72.96,73.14,72.96,73.12,87546.0,70.8494,71.0242,70.8494,71.0047,87546.0
2021-11-09 11:05:00,73.11,73.12,72.92,72.95,43136.0,70.995,71.0047,70.8105,70.8397,43136.0
2021-11-09 11:10:00,72.94,72.94,72.52,72.72,105222.0,70.8299,70.8299,70.4221,70.6163,105222.0
2021-11-09 11:15:00,72.71,72.89,72.66,72.87,59238.0,70.6066,70.7814,70.558,70.762,59238.0
2021-11-09 11:20:00,72.86,72.96,72.75,72.77,54520.0,70.7523,70.8494,70.6454,70.6649,54520.0
2021-11-09 11:25:00,72.78,72.81,72.64,72.71,44630.0,70.6746,70.7037,70.5386,70.6066,44630.0
2021-11-09 11:30:00,72.68,72.89,72.67,72.76,51162.0,70.5775,70.7814,70.5678,70.6551,51162.0
2021-11-09 11:35:00,72.78,72.91,72.7,72.73,64776.0,70.6746,70.8008,70.5969,70.626,64776.0
2021-11-09 11:40:00,72.73,73.07,72.73,73.07,111714.0,70.626,70.9562,70.626,70.9562,111714.0
2021-11-09 11:45:00,73.07,73.07,72.86,72.89,57092.0,70.9562,70.9562,70.7523,70.7814,57092.0
2021-11-09 11:50:00,72.91,72.91,72.67,72.71,36074.0,70.8008,70.8008,70.5678,70.6066,36074.0
2021-11-09 11:55:00,72.69,72.7,72.58,72.64,81742.0,70.5872,70.5969,70.4804,70.5386,81742.0
2021-11-09 12:00:00,72.63,72.63,72.4,72.44,92580.0,70.5289,70.5289,70.3056,70.3444,92580.0
2021-11-09 12:05:00,72.45,72.56,72.3,72.46,116264.0,70.3541,70.4609,70.2085,70.3638,116264.0
2021-11-09 12:10:00,72.5,72.73,72.5,72.67,83442.0,70.4027,70.626,70.4027,70.5678,83442.0
2021-11-09 12:15:00,72.71,72.78,72.64,72.65,44326.0,70.6066,70.6746,70.5386,70.5483,44326.0
2021-11-09 12:20:00,72.66,72.74,72.6,72.71,69816.0,70.558,70.6357,70.4998,70.6066,69816.0
2021-11-09 12:25:00,72.71,72.75,72.48,72.58,80114.0,70.6066,70.6454,70.3832,70.4804,80114.0
2021-11-09 12:30:00,72.56,72.73,72.5,72.7,72096.0,70.4609,70.626,70.4027,70.5969,72096.0
2021-11-09 12:35:00,72.67,72.73,72.54,72.64,46942.0,70.5678,70.626,70.4415,70.5386,46942.0
2021-11-09 12:40:00,72.63,72.77,72.52,72.75,125734.0,70.5289,70.6649,70.4221,70.6454,125734.0
2021-11-09 12:45:00,72.75,72.83,72.69,72.77,55250.0,70.6454,70.7231,70.5872,70.6649,55250.0
2021-11-09 12:50:00,72.77,72.91,72.77,72.8,104570.0,70.6649,70.8008,70.6649,70.694,104570.0
2021-11-09 12:55:00,72.8,72.81,72.66,72.67,69638.0,70.694,70.7037,70.558,70.5678,69638.0
2021-11-09 13:00:00,72.68,72.79,72.66,72.76,55924.0,70.5775,70.6843,70.558,70.6551,55924.0
2021-11-09 13:05:00,72.73,72.88,72.67,72.83,53348.0,70.626,70.7717,70.5678,70.7231,53348.0
2021-11-09 13:10:00,72.83,72.83,72.72,72.73,43088.0,70.7231,70.7231,70.6163,70.626,43088.0
2021-11-09 13:15:00,72.75,72.9,72.71,72.86,32534.0,70.6454,70.7911,70.6066,70.7523,32534.0
2021-11-09 13:20:00,72.85,72.85,72.78,72.82,126948.0,70.7425,70.7425,70.6746,70.7134,126948.0
2021-11-09 13:25:00,72.83,72.83,72.56,72.65,44236.0,70.7231,70.7231,70.4609,70.5483,44236.0
2021-11-09 13:30:00,72.64,72.77,72.64,72.7,22942.0,70.5386,70.6649,70.5386,70.5969,22942.0
2021-11-09 13:35:00,72.73,72.74,72.56,72.57,22760.0,70.626,70.6357,70.4609,70.4706,22760.0
2021-11-09 13:40:00,72.63,72.63,72.53,72.55,31794.0,70.5289,70.5289,70.4318,70.4512,31794.0
2021-11-09 13:45:00,72.56,72.63,72.42,72.46,54512.0,70.4609,70.5289,70.325,70.3638,54512.0
2021-11-09 13:50:00,72.49,72.53,72.39,72.43,38190.0,70.393,70.4318,70.2959,70.3347,38190.0
2021-11-09 13:55:00,72.45,72.49,72.34,72.45,63494.0,70.3541,70.393,70.2473,70.3541,63494.0
2021-11-09 14:00:00,72.46,72.61,72.39,72.55,67022.0,70.3638,70.5095,70.2959,70.4512,67022.0
2021-11-09 14:05:00,72.54,72.61,72.51,72.52,27136.0,70.4415,70.5095,70.4124,70.4221,27136.0
2021-11-09 14:10:00,72.5,72.55,72.44,72.54,26272.0,70.4027,70.4512,70.3444,70.4415,26272.0
2021-11-09 14:15:00,72.55,72.73,72.55,72.72,46586.0,70.4512,70.626,70.4512,70.6163,46586.0
2021-11-09 14:20:00,72.72,72.86,72.68,72.77,53682.0,70.6163,70.7523,70.5775,70.6649,53682.0
2021-11-09 14:25:00,72.79,72.8,72.64,72.68,21076.0,70.6843,70.694,70.5386,70.5775,21076.0
2021-11-09 14:30:00,72.69,72.74,72.64,72.67,27208.0,70.5872,70.6357,70.5386,70.5678,27208.0
2021-11-09 14:35:00,72.67,72.81,72.64,72.8,37578.0,70.5678,70.7037,70.5386,70.694,37578.0
2021-11-09 14:40:00,72.8,72.88,72.77,72.82,61454.0,70.694,70.7717,70.6649,70.7134,61454.0
2021-11-09 14:45:00,72.8,72.87,72.8,72.81,19862.0,70.694,70.762,70.694,70.7037,19862.0
2021-11-09 14:50:00,72.78,72.83,72.67,72.81,42056.0,70.6746,70.7231,70.5678,70.7037,42056.0
2021-11-09 14:55:00,72.79,72.91,72.78,72.91,40738.0,70.6843,70.8008,70.6746,70.8008,40738.0
2021-11-09 15:00:00,72.89,72.92,72.81,72.86,40038.0,70.7814,70.8105,70.7037,70.7523,40038.0
2021-11-09 15:05:00,72.86,72.89,72.74,72.82,34114.0,70.7523,70.7814,70.6357,70.7134,34114.0
2021-11-09 15:10:00,72.85,72.87,72.72,72.72,34080.0,70.7425,70.762,70.6163,70.6163,34080.0
2021-11-09 15:15:00,72.75,72.82,72.66,72.67,35296.0,70.6454,70.7134,70.558,70.5678,35296.0
2021-11-09 15:20:00,72.67,72.85,72.66,72.85,66378.0,70.5678,70.7425,70.558,70.7425,66378.0
2021-11-09 15:25:00,72.85,72.85,72.74,72.75,31136.0,70.7425,70.7425,70.6357,70.6454,31136.0
2021-11-09 15:30:00,72.76,72.78,72.63,72.74,57202.0,70.6551,70.6746,70.5289,70.6357,57202.0
2021-11-09 15:35:00,72.74,72.79,72.67,72.76,34106.0,70.6357,70.6843,70.5678,70.6551,34106.0
2021-11-09 15:40:00,72.77,72.99,72.77,72.97,136796.0,70.6649,70.8785,70.6649,70.8591,136796.0
2021-11-09 15:45:00,72.98,72.99,72.8,72.84,76518.0,70.8688,70.8785,70.694,70.7328,76518.0
2021-11-09 15:50:00,72.85,72.91,72.8,72.88,120780.0,70.7425,70.8008,70.694,70.7717,120780.0
2021-11-09 15:55:00,72.85,73.07,72.85,73.02,223588.0,70.7425,70.9562,70.7425,70.9076,223588.0
2021-11-10 09:30:00,72.17,72.38,72.05,72.23,447714.0,70.0822,70.2861,69.9657,70.1405,447714.0
2021-11-10 09:35:00,72.24,72.5,72.15,72.28,205500.0,70.1502,70.4027,70.0628,70.189,205500.0
2021-11-10 09:40:00,72.29,72.51,72.28,72.4,176402.0,70.1987,70.4124,70.189,70.3056,176402.0
2021-11-10 09:45:00,72.42,72.6,72.38,72.5,117484.0,70.325,70.4998,70.2861,70.4027,117484.0
2021-11-10 09:50:00,72.5,72.75,72.4,72.73,74102.0,70.4027,70.6454,70.3056,70.626,74102.0
2021-11-10 09:55:00,72.77,72.92,72.62,72.86,150792.0,70.6649,70.8105,70.5192,70.7523,150792.0
2021-11-10 10:00:00,72.89,72.95,72.71,72.91,96742.0,70.7814,70.8397,70.6066,70.8008,96742.0
2021-11-10 10:05:00,72.91,72.95,72.84,72.87,90332.0,70.8008,70.8397,70.7328,70.762,90332.0
2021-11-10 10:10:00,72.88,72.92,72.8,72.85,80520.0,70.7717,70.8105,70.694,70.7425,80520.0
2021-11-10 10:15:00,72.85,72.96,72.85,72.9,76372.0,70.7425,70.8494,70.7425,70.7911,76372.0
2021-11-10 10:20:00,72.92,73.01,72.79,72.79,138976.0,70.8105,70.8979,70.6843,70.6843,138976.0
2021-11-10 10:25:00,72.79,72.89,72.76,72.8,33912.0,70.6843,70.7814,70.6551,70.694,33912.0
2021-11-10 10:30:00,72.79,72.86,72.67,72.75,53002.0,70.6843,70.7523,70.5678,70.6454,53002.0
2021-11-10 10:35:00,72.76,72.91,72.76,72.88,87394.0,70.6551,70.8008,70.6551,70.7717,87394.0
2021-11-10 10:40:00,72.9,72.92,72.7,72.72,60942.0,70.7911,70.8105,70.5969,70.6163,60942.0
2021-11-10 10:45:00,72.73,72.78,72.72,72.74,23890.0,70.626,70.6746,70.6163,70.6357,23890.0
2021-11-10 10:50:00,72.74,72.86,72.74,72.85,41114.0,70.6357,70.7523,70.6357,70.7425,41114.0
2021-11-10 10:55:00,72.85,72.86,72.71,72.71,37304.0,70.7425,70.7523,70.6066,70.6066,37304.0
2021-11-10 11:00:00,72.73,72.97,72.73,72.83,69868.0,70.626,70.8591,70.626,70.7231,69868.0
2021-11-10 11:05:00,72.83,72.91,72.76,72.83,27086.0,70.7231,70.8008,70.6551,70.7231,27086.0
2021-11-10 11:10:00,72.86,72.95,72.81,72.87,35464.0,70.7523,70.8397,70.7037,70.762,35464.0
2021-11-10 11:15:00,72.92,72.92,72.85,72.88,16268.0,70.8105,70.8105,70.7425,70.7717,16268.0
2021-11-10 11:20:00,72.88,72.92,72.81,72.89,18384.0,70.7717,70.8105,70.7037,70.7814,18384.0
2021-11-10 11:25:00,72.88,72.92,72.69,72.71,37128.0,70.7717,70.8105,70.5872,70.6066,37128.0
2021-11-10 11:30:00,72.72,72.75,72.58,72.74,61502.0,70.6163,70.6454,70.4804,70.6357,61502.0
2021-11-10 11:35:00,72.74,72.8,72.67,72.67,51088.0,70.6357,70.694,70.5678,70.5678,51088.0
2021-11-10 11:40:00,72.7,72.71,72.49,72.49,41318.0,70.5969,70.6066,70.393,70.393,41318.0
2021-11-10 11:45:00,72.49,72.69,72.49,72.67,21040.0,70.393,70.5872,70.393,70.5678,21040.0
2021-11-10 11:50:00,72.71,72.76,72.67,72.71,25066.0,70.6066,70.6551,70.5678,70.6066,25066.0
2021-11-10 11:55:00,72.73,72.82,72.7,72.75,36342.0,70.626,70.7134,70.5969,70.6454,36342.0
2021-11-10 12:00:00,72.75,72.8,72.69,72.71,36514.0,70.6454,70.694,70.5872,70.6066,36514.0
2021-11-10 12:05:00,72.71,72.73,72.61,72.69,20316.0,70.6066,70.626,70.5095,70.5872,20316.0
2021-11-10 12:10:00,72.67,72.74,72.53,72.61,46694.0,70.5678,70.6357,70.4318,70.5095,46694.0
2021-11-10 12:15:00,72.58,72.59,72.5,72.55,39722.0,70.4804,70.4901,70.4027,70.4512,39722.0
2021-11-10 12:20:00,72.55,72.61,72.48,72.5,38912.0,70.4512,70.5095,70.3832,70.4027,38912.0
2021-11-10 12:25:00,72.51,72.52,72.39,72.4,35822.0,70.4124,70.4221,70.2959,70.3056,35822.0
2021-11-10 12:30:00,72.41,72.52,72.41,72.52,33962.0,70.3153,70.4221,70.3153,70.4221,33962.0
2021-11-10 12:35:00,72.5,72.55,72.45,72.48,14968.0,70.4027,70.4512,70.3541,70.3832,14968.0
2021-11-10 12:40:00,72.48,72.48,72.21,72.28,55832.0,70.3832,70.3832,70.1211,70.189,55832.0
2021-11-10 12:45:00,72.29,72.29,72.14,72.22,111430.0,70.1987,70.1987,70.0531,70.1308,111430.0
2021-11-10 12:50:00,72.23,72.32,72.23,72.29,30988.0,70.1405,70.2279,70.1405,70.1987,30988.0
2021-11-10 12:55:00,72.3,72.39,72.3,72.38,41556.0,70.2085,70.2959,70.2085,70.2861,41556.0
2021-11-10 13:00:00,72.37,72.41,72.08,72.09,123056.0,70.2764,70.3153,69.9948,70.0045,123056.0
2021-11-10 13:05:00,72.07,72.07,71.81,71.96,244626.0,69.9851,69.9851,69.7326,69.8783,244626.0
2021-11-10 13:10:00,71.97,72.15,71.8,71.81,110856.0,69.888,70.0628,69.7229,69.7326,110856.0
2021-11-10 13:15:00,71.81,71.89,71.69,71.79,228476.0,69.7326,69.8103,69.6161,69.7132,228476.0
2021-11-10 13:20:00,71.8,71.82,71.66,71.78,196660.0,69.7229,69.7423,69.587,69.7035,196660.0
2021-11-10 13:25:00,71.78,72.0,71.74,71.91,98124.0,69.7035,69.9171,69.6647,69.8297,98124.0
2021-11-10 13:30:00,71.91,72.07,71.86,72.03,106030.0,69.8297,69.9851,69.7812,69.9463,106030.0
2021-11-10 13:35:00,72.04,72.04,71.8,71.8,77584.0,69.956,69.956,69.7229,69.7229,77584.0
2021-11-10 13:40:00,71.86,71.87,71.78,71.82,37460.0,69.7812,69.7909,69.7035,69.7423,37460.0
2021-11-10 13:45:00,71.82,71.88,71.54,71.6,114930.0,69.7423,69.8006,69.4704,69.5287,114930.0
2021-11-10 13:50:00,71.57,71.62,71.44,71.51,150232.0,69.4996,69.5481,69.3733,69.4413,150232.0
2021-11-10 13:55:00,71.48,71.64,71.39,71.53,105446.0,69.4122,69.5675,69.3248,69.4607,105446.0
2021-11-10 14:00:00,71.52,71.55,71.24,71.3,112888.0,69.451,69.4802,69.1791,69.2374,112888.0
2021-11-10 14:05:00,71.31,71.48,71.24,71.48,94842.0,69.2471,69.4122,69.1791,69.4122,94842.0
2021-11-10 14:10:00,71.46,71.46,71.27,71.3,52844.0,69.3928,69.3928,69.2083,69.2374,52844.0
2021-11-10 14:15:00,71.31,71.51,71.26,71.31,76318.0,69.2471,69.4413,69.1985,69.2471,76318.0
2021-11-10 14:20:00,71.3,71.41,71.01,71.04,123634.0,69.2374,69.3442,68.9558,68.9849,123634.0
2021-11-10 14:25:00,71.05,71.12,70.86,70.86,114502.0,68.9946,69.0626,68.8101,68.8101,114502.0
2021-11-10 14:30:00,70.87,71.04,70.86,70.87,168412.0,68.8198,68.9849,68.8101,68.8198,168412.0
2021-11-10 14:35:00,70.9,71.05,70.73,70.74,202178.0,68.849,68.9946,68.6839,68.6936,202178.0
2021-11-10 14:40:00,70.77,70.89,70.54,70.56,128386.0,68.7227,68.8392,68.4994,68.5188,128386.0
2021-11-10 14:45:00,70.54,71.01,70.5,70.98,230418.0,68.4994,68.9558,68.4605,68.9266,230418.0
2021-11-10 14:50:00,70.97,71.14,70.86,71.01,118238.0,68.9169,69.082,68.8101,68.9558,118238.0
2021-11-10 14:55:00,71.0,71.05,70.82,70.83,89614.0,68.9461,68.9946,68.7713,68.781,89614.0
2021-11-10 15:00:00,70.85,70.99,70.81,70.81,71934.0,68.8004,68.9364,68.7616,68.7616,71934.0
2021-11-10 15:05:00,70.77,71.08,70.69,70.98,138360.0,68.7227,69.0237,68.645,68.9266,138360.0
2021-11-10 15:10:00,71.0,71.21,70.97,71.17,98506.0,68.9461,69.15,68.9169,69.1111,98506.0
2021-11-10 15:15:00,71.14,71.35,71.13,71.35,103592.0,69.082,69.2859,69.0723,69.2859,103592.0
2021-11-10 15:20:00,71.35,71.45,71.2,71.22,112002.0,69.2859,69.383,69.1403,69.1597,112002.0
2021-11-10 15:25:00,71.24,71.42,71.24,71.35,66074.0,69.1791,69.3539,69.1791,69.2859,66074.0
2021-11-10 15:30:00,71.34,71.43,71.22,71.26,56188.0,69.2762,69.3636,69.1597,69.1985,56188.0
2021-11-10 15:35:00,71.24,71.3,71.08,71.16,70886.0,69.1791,69.2374,69.0237,69.1014,70886.0
2021-11-10 15:40:00,71.17,71.33,70.99,71.0,71990.0,69.1111,69.2665,68.9364,68.9461,71990.0
2021-11-10 15:45:00,71.02,71.25,70.96,71.13,80232.0,68.9655,69.1888,68.9072,69.0723,80232.0
2021-11-10 15:50:00,71.13,71.55,71.13,71.46,187958.0,69.0723,69.4802,69.0723,69.3928,187958.0
2021-11-10 15:55:00,71.46,71.51,71.24,71.28,186868.0,69.3928,69.4413,69.1791,69.218,186868.0
2021-11-11 09:30:00,71.96,72.01,71.76,71.78,470576.0,69.8783,69.9268,69.6841,69.7035,470576.0
2021-11-11 09:35:00,71.75,71.78,71.55,71.58,177482.0,69.6744,69.7035,69.4802,69.5093,177482.0
2021-11-11 09:40:00,71.55,71.73,71.53,71.72,180562.0,69.4802,69.6549,69.4607,69.6452,180562.0
2021-11-11 09:45:00,71.71,71.81,71.69,71.76,151488.0,69.6355,69.7326,69.6161,69.6841,151488.0
2021-11-11 09:50:00,71.75,71.92,71.72,71.89,140866.0,69.6744,69.8394,69.6452,69.8103,140866.0
2021-11-11 09:55:00,71.89,71.94,71.82,71.89,129604.0,69.8103,69.8589,69.7423,69.8103,129604.0
2021-11-11 10:00:00,71.89,71.9,71.64,71.7,68730.0,69.8103,69.82,69.5675,69.6258,68730.0
2021-11-11 10:05:00,71.73,71.83,71.58,71.63,80058.0,69.6549,69.7521,69.5093,69.5578,80058.0
2021-11-11 10:10:00,71.65,71.74,71.56,71.73,92680.0,69.5773,69.6647,69.4899,69.6549,92680.0
2021-11-11 10:15:00,71.73,71.75,71.53,71.69,60852.0,69.6549,69.6744,69.4607,69.6161,60852.0
2021-11-11 10:20:00,71.68,71.69,71.56,71.67,47920.0,69.6064,69.6161,69.4899,69.5967,47920.0
2021-11-11 10:25:00,71.66,71.7,71.54,71.54,108300.0,69.587,69.6258,69.4704,69.4704,108300.0
2021-11-11 10:30:00,71.53,71.56,71.38,71.5,144484.0,69.4607,69.4899,69.3151,69.4316,144484.0
2021-11-11 10:35:00,71.48,71.66,71.47,71.62,49656.0,69.4122,69.587,69.4025,69.5481,49656.0
2021-11-11 10:40:00,71.61,71.75,71.58,71.72,86612.0,69.5384,69.6744,69.5093,69.6452,86612.0
2021-11-11 10:45:00,71.71,71.77,71.64,71.73,28102.0,69.6355,69.6938,69.5675,69.6549,28102.0
2021-11-11 10:50:00,71.67,71.8,71.67,71.76,48080.0,69.5967,69.7229,69.5967,69.6841,48080.0
2021-11-11 10:55:00,71.78,71.78,71.66,71.66,68694.0,69.7035,69.7035,69.587,69.587,68694.0
2021-11-11 11:00:00,71.67,71.75,71.6,71.61,37004.0,69.5967,69.6744,69.5287,69.5384,37004.0
2021-11-11 11:05:00,71.62,71.63,71.55,71.57,29230.0,69.5481,69.5578,69.4802,69.4996,29230.0
2021-11-11 11:10:00,71.54,71.6,71.54,71.58,38994.0,69.4704,69.5287,69.4704,69.5093,38994.0
2021-11-11 11:15:00,71.6,71.66,71.58,71.61,23208.0,69.5287,69.587,69.5093,69.5384,23208.0
2021-11-11 11:20:00,71.66,71.71,71.65,71.71,14958.0,69.587,69.6355,69.5773,69.6355,14958.0
2021-11-11 11:25:00,71.7,71.74,71.6,71.63,16988.0,69.6258,69.6647,69.5287,69.5578,16988.0
2021-11-11 11:30:00,71.64,71.7,71.6,71.7,20842.0,69.5675,69.6258,69.5287,69.6258,20842.0
2021-11-11 11:35:00,71.71,71.92,71.71,71.92,76356.0,69.6355,69.8394,69.6355,69.8394,76356.0
2021-11-11 11:40:00,71.91,71.92,71.8,71.81,33150.0,69.8297,69.8394,69.7229,69.7326,33150.0
2021-11-11 11:45:00,71.82,71.83,71.77,71.83,38462.0,69.7423,69.7521,69.6938,69.7521,38462.0
2021-11-11 11:50:00,71.83,71.85,71.76,71.76,31526.0,69.7521,69.7715,69.6841,69.6841,31526.0
2021-11-11 11:55:00,71.77,71.8,71.72,71.74,53908.0,69.6938,69.7229,69.6452,69.6647,53908.0
2021-11-11 12:00:00,71.74,71.8,71.57,71.6,50670.0,69.6647,69.7229,69.4996,69.5287,50670.0
2021-11-11 12:05:00,71.6,71.67,71.55,71.58,32176.0,69.5287,69.5967,69.4802,69.5093,32176.0
2021-11-11 12:10:00,71.57,71.6,71.51,71.51,17716.0,69.4996,69.5287,69.4413,69.4413,17716.0
2021-11-11 12:15:00,71.51,71.54,71.35,71.45,75576.0,69.4413,69.4704,69.2859,69.383,75576.0
2021-11-11 12:20:00,71.46,71.53,71.4,71.47,34806.0,69.3928,69.4607,69.3345,69.4025,34806.0
2021-11-11 12:25:00,71.47,71.55,71.44,71.53,27750.0,69.4025,69.4802,69.3733,69.4607,27750.0
2021-11-11 12:30:00,71.52,71.58,71.49,71.57,20642.0,69.451,69.5093,69.4219,69.4996,20642.0
2021-11-11 12:35:00,71.58,71.74,71.58,71.71,42560.0,69.5093,69.6647,69.5093,69.6355,42560.0
2021-11-11 12:40:00,71.71,71.72,71.66,71.71,19852.0,69.6355,69.6452,69.587,69.6355,19852.0
2021-11-11 12:45:00,71.69,71.7,71.63,71.67,21974.0,69.6161,69.6258,69.5578,69.5967,21974.0
2021-11-11 12:50:00,71.67,71.69,71.61,71.64,14682.0,69.5967,69.6161,69.5384,69.5675,14682.0
2021-11-11 12:55:00,71.65,71.68,71.61,71.61,10046.0,69.5773,69.6064,69.5384,69.5384,10046.0
2021-11-11 13:00:00,71.6,71.61,71.48,71.51,24810.0,69.5287,69.5384,69.4122,69.4413,24810.0
2021-11-11 13:05:00,71.52,71.52,71.38,71.39,16894.0,69.451,69.451,69.3151,69.3248,16894.0
2021-11-11 13:10:00,71.38,71.51,71.38,71.49,77854.0,69.3151,69.4413,69.3151,69.4219,77854.0
2021-11-11 13:15:00,71.49,71.55,71.47,71.5,73894.0,69.4219,69.4802,69.4025,69.4316,73894.0
2021-11-11 13:20:00,71.52,71.6,71.47,71.48,18512.0,69.451,69.5287,69.4025,69.4122,18512.0
2021-11-11 13:25:00,71.49,71.56,71.4,71.55,37388.0,69.4219,69.4899,69.3345,69.4802,37388.0
2021-11-11 13:30:00,71.54,71.56,71.5,71.5,29896.0,69.4704,69.4899,69.4316,69.4316,29896.0
2021-11-11 13:35:00,71.5,71.58,71.5,71.57,14918.0,69.4316,69.5093,69.4316,69.4996,14918.0
2021-11-11 13:40:00,71.56,71.58,71.5,71.58,25938.0,69.4899,69.5093,69.4316,69.5093,25938.0
2021-11-11 13:45:00,71.6,71.64,71.6,71.64,16800.0,69.5287,69.5675,69.5287,69.5675,16800.0
2021-11-11 13:50:00,71.63,71.66,71.57,71.61,31184.0,69.5578,69.587,69.4996,69.5384,31184.0
2021-11-11 13:55:00,71.63,71.63,71.57,71.6,27800.0,69.5578,69.5578,69.4996,69.5287,27800.0
2021-11-11 14:00:00,71.6,71.72,71.58,71.72,42802.0,69.5287,69.6452,69.5093,69.6452,42802.0
2021-11-11 14:05:00,71.71,71.77,71.66,71.77,26084.0,69.6355,69.6938,69.587,69.6938,26084.0
2021-11-11 14:10:00,71.76,71.77,71.7,71.71,33102.0,69.6841,69.6938,69.6258,69.6355,33102.0
2021-11-11 14:15:00,71.72,71.72,71.67,71.67,13466.0,69.6452,69.6452,69.5967,69.5967,13466.0
2021-11-11 14:20:00,71.67,71.67,71.62,71.62,21170.0,69.5967,69.5967,69.5481,69.5481,21170.0
2021-11-11 14:25:00,71.62,71.63,71.6,71.61,29886.0,69.5481,69.5578,69.5287,69.5384,29886.0
2021-11-11 14:30:00,71.63,71.7,71.61,71.67,29596.0,69.5578,69.6258,69.5384,69.5967,29596.0
2021-11-11 14:35:00,71.67,71.76,71.67,71.73,22246.0,69.5967,69.6841,69.5967,69.6549,22246.0
2021-11-11 14:40:00,71.74,71.81,71.67,71.7,46444.0,69.6647,69.7326,69.5967,69.6258,46444.0
2021-11-11 14:45:00,71.69,71.7,71.63,71.64,52820.0,69.6161,69.6258,69.5578,69.5675,52820.0
2021-11-11 14:50:00,71.64,71.65,71.51,71.54,35546.0,69.5675,69.5773,69.4413,69.4704,35546.0
2021-11-11 14:55:00,71.54,71.58,71.51,71.54,20622.0,69.4704,69.5093,69.4413,69.4704,20622.0
2021-11-11 15:00:00,71.55,71.59,71.44,71.49,48428.0,69.4802,69.519,69.3733,69.4219,48428.0
2021-11-11 15:05:00,71.5,71.56,71.49,71.5,33724.0,69.4316,69.4899,69.4219,69.4316,33724.0
2021-11-11 15:10:00,71.51,71.51,71.35,71.39,104788.0,69.4413,69.4413,69.2859,69.3248,104788.0
2021-11-11 15:15:00,71.39,71.52,71.39,71.49,32898.0,69.3248,69.451,69.3248,69.4219,32898.0
2021-11-11 15:20:00,71.49,71.49,71.44,71.49,46052.0,69.4219,69.4219,69.3733,69.4219,46052.0
2021-11-11 15:25:00,71.48,71.6,71.47,71.55,34344.0,69.4122,69.5287,69.4025,69.4802,34344.0
2021-11-11 15:30:00,71.56,71.56,71.41,71.46,25748.0,69.4899,69.4899,69.3442,69.3928,25748.0
2021-11-11 15:35:00,71.49,71.51,71.41,71.5,55262.0,69.4219,69.4413,69.3442,69.4316,55262.0
2021-11-11 15:40:00,71.5,71.55,71.49,71.52,35790.0,69.4316,69.4802,69.4219,69.451,35790.0
2021-11-11 15:45:00,71.52,71.61,71.42,71.45,77348.0,69.451,69.5384,69.3539,69.383,77348.0
2021-11-11 15:50:00,71.45,71.53,71.37,71.38,86996.0,69.383,69.4607,69.3054,69.3151,86996.0
2021-11-11 15:55:00,71.39,71.42,71.31,71.35,107106.0,69.3248,69.3539,69.2471,69.2859,107106.0
2021-11-12 09:30:00,71.94,71.96,71.77,71.78,230958.0,69.8589,69.8783,69.6938,69.7035,230958.0
2021-11-12 09:35:00,71.78,71.78,71.47,71.52,187090.0,69.7035,69.7035,69.4025,69.451,187090.0
2021-11-12 09:40:00,71.53,71.66,71.52,71.61,105234.0,69.4607,69.587,69.451,69.5384,105234.0
2021-11-12 09:45:00,71.61,71.67,71.5,71.51,101282.0,69.5384,69.5967,69.4316,69.4413,101282.0
2021-11-12 09:50:00,71.51,71.61,71.48,71.6,89352.0,69.4413,69.5384,69.4122,69.5287,89352.0
2021-11-12 09:55:00,71.58,71.74,71.55,71.55,128510.0,69.5093,69.6647,69.4802,69.4802,128510.0
2021-11-12 10:00:00,71.54,71.67,71.51,71.64,120680.0,69.4704,69.5967,69.4413,69.5675,120680.0
2021-11-12 10:05:00,71.63,71.78,71.53,71.76,92684.0,69.5578,69.7035,69.4607,69.6841,92684.0
2021-11-12 10:10:00,71.71,71.78,71.63,71.67,74078.0,69.6355,69.7035,69.5578,69.5967,74078.0
2021-11-12 10:15:00,71.67,71.81,71.64,71.81,31660.0,69.5967,69.7326,69.5675,69.7326,31660.0
2021-11-12 10:20:00,71.81,71.85,71.67,71.73,87102.0,69.7326,69.7715,69.5967,69.6549,87102.0
2021-11-12 10:25:00,71.74,71.75,71.57,71.64,79656.0,69.6647,69.6744,69.4996,69.5675,79656.0
2021-11-12 10:30:00,71.66,71.69,71.49,71.5,70502.0,69.587,69.6161,69.4219,69.4316,70502.0
2021-11-12 10:35:00,71.54,71.69,71.49,71.61,133368.0,69.4704,69.6161,69.4219,69.5384,133368.0
2021-11-12 10:40:00,71.62,71.76,71.62,71.75,102344.0,69.5481,69.6841,69.5481,69.6744,102344.0
2021-11-12 10:45:00,71.75,71.88,71.72,71.86,81560.0,69.6744,69.8006,69.6452,69.7812,81560.0
2021-11-12 10:50:00,71.86,71.95,71.83,71.86,77336.0,69.7812,69.8686,69.7521,69.7812,77336.0
2021-11-12 10:55:00,71.85,72.05,71.84,72.04,90340.0,69.7715,69.9657,69.7618,69.956,90340.0
2021-11-12 11:00:00,72.06,72.36,72.04,72.31,210950.0,69.9754,70.2667,69.956,70.2182,210950.0
2021-11-12 11:05:00,72.31,72.38,72.18,72.38,92462.0,70.2182,70.2861,70.0919,70.2861,92462.0
2021-11-12 11:10:00,72.39,72.43,72.26,72.41,120728.0,70.2959,70.3347,70.1696,70.3153,120728.0
2021-11-12 11:15:00,72.39,72.79,72.39,72.78,211088.0,70.2959,70.6843,70.2959,70.6746,211088.0
2021-11-12 11:20:00,72.77,72.83,72.72,72.8,293006.0,70.6649,70.7231,70.6163,70.694,293006.0
2021-11-12 11:25:00,72.8,72.83,72.66,72.72,118330.0,70.694,70.7231,70.558,70.6163,118330.0
2021-11-12 11:30:00,72.72,72.82,72.69,72.82,117766.0,70.6163,70.7134,70.5872,70.7134,117766.0
2021-11-12 11:35:00,72.81,72.86,72.68,72.7,97366.0,70.7037,70.7523,70.5775,70.5969,97366.0
2021-11-12 11:40:00,72.7,72.8,72.7,72.73,53006.0,70.5969,70.694,70.5969,70.626,53006.0
2021-11-12 11:45:00,72.73,72.73,72.61,72.69,72222.0,70.626,70.626,70.5095,70.5872,72222.0
2021-11-12 11:50:00,72.69,72.88,72.65,72.87,59042.0,70.5872,70.7717,70.5483,70.762,59042.0
2021-11-12 11:55:00,72.86,72.93,72.84,72.86,103932.0,70.7523,70.8202,70.7328,70.7523,103932.0
2021-11-12 12:00:00,72.86,72.98,72.83,72.86,80290.0,70.7523,70.8688,70.7231,70.7523,80290.0
2021-11-12 12:05:00,72.88,72.89,72.76,72.76,40190.0,70.7717,70.7814,70.6551,70.6551,40190.0
2021-11-12 12:10:00,72.76,72.92,72.74,72.92,50698.0,70.6551,70.8105,70.6357,70.8105,50698.0
2021-11-12 12:15:00,72.92,72.92,72.86,72.91,39890.0,70.8105,70.8105,70.7523,70.8008,39890.0
2021-11-12 12:20:00,72.91,72.95,72.86,72.89,28298.0,70.8008,70.8397,70.7523,70.7814,28298.0
2021-11-12 12:25:00,72.88,72.91,72.81,72.88,28338.0,70.7717,70.8008,70.7037,70.7717,28338.0
2021-11-12 12:30:00,72.88,72.88,72.83,72.86,28146.0,70.7717,70.7717,70.7231,70.7523,28146.0
2021-11-12 12:35:00,72.84,72.86,72.83,72.86,15106.0,70.7328,70.7523,70.7231,70.7523,15106.0
2021-11-12 12:40:00,72.82,72.85,72.76,72.77,41226.0,70.7134,70.7425,70.6551,70.6649,41226.0
2021-11-12 12:45:00,72.77,72.8,72.7,72.7,35366.0,70.6649,70.694,70.5969,70.5969,35366.0
2021-11-12 12:50:00,72.71,72.75,72.66,72.75,22316.0,70.6066,70.6454,70.558,70.6454,22316.0
2021-11-12 12:55:00,72.75,72.78,72.68,72.71,23860.0,70.6454,70.6746,70.5775,70.6066,23860.0
2021-11-12 13:00:00,72.72,72.72,72.53,72.59,109888.0,70.6163,70.6163,70.4318,70.4901,109888.0
2021-11-12 13:05:00,72.6,72.63,72.54,72.57,23108.0,70.4998,70.5289,70.4415,70.4706,23108.0
2021-11-12 13:10:00,72.56,72.67,72.56,72.63,24878.0,70.4609,70.5678,70.4609,70.5289,24878.0
2021-11-12 13:15:00,72.61,72.64,72.56,72.63,49204.0,70.5095,70.5386,70.4609,70.5289,49204.0
2021-11-12 13:20:00,72.62,72.66,72.61,72.66,25682.0,70.5192,70.558,70.5095,70.558,25682.0
2021-11-12 13:25:00,72.64,72.69,72.61,72.64,92958.0,70.5386,70.5872,70.5095,70.5386,92958.0
2021-11-12 13:30:00,72.66,72.79,72.66,72.79,26220.0,70.558,70.6843,70.558,70.6843,26220.0
2021-11-12 13:35:00,72.79,72.79,72.74,72.76,17494.0,70.6843,70.6843,70.6357,70.6551,17494.0
2021-11-12 13:40:00,72.75,72.75,72.71,72.72,23236.0,70.6454,70.6454,70.6066,70.6163,23236.0
2021-11-12 13:45:00,72.71,72.71,72.64,72.65,17674.0,70.6066,70.6066,70.5386,70.5483,17674.0
2021-11-12 13:50:00,72.64,72.74,72.63,72.74,23772.0,70.5386,70.6357,70.5289,70.6357,23772.0
2021-11-12 13:55:00,72.75,72.8,72.75,72.78,22340.0,70.6454,70.694,70.6454,70.6746,22340.0
2021-11-12 14:00:00,72.79,72.79,72.72,72.73,29456.0,70.6843,70.6843,70.6163,70.626,29456.0
2021-11-12 14:05:00,72.72,72.73,72.67,72.69,25980.0,70.6163,70.626,70.5678,70.5872,25980.0
2021-11-12 14:10:00,72.7,72.77,72.7,72.74,32190.0,70.5969,70.6649,70.5969,70.6357,32190.0
2021-11-12 14:15:00,72.74,72.79,72.72,72.76,20634.0,70.6357,70.6843,70.6163,70.6551,20634.0
2021-11-12 14:20:00,72.74,72.74,72.67,72.69,23138.0,70.6357,70.6357,70.5678,70.5872,23138.0
2021-11-12 14:25:00,72.69,72.71,72.56,72.59,36626.0,70.5872,70.6066,70.4609,70.4901,36626.0
2021-11-12 14:30:00,72.61,72.62,72.53,72.54,18588.0,70.5095,70.5192,70.4318,70.4415,18588.0
2021-11-12 14:35:00,72.52,72.63,72.46,72.61,66622.0,70.4221,70.5289,70.3638,70.5095,66622.0
2021-11-12 14:40:00,72.6,72.62,72.58,72.61,21340.0,70.4998,70.5192,70.4804,70.5095,21340.0
2021-11-12 14:45:00,72.62,72.67,72.62,72.66,17580.0,70.5192,70.5678,70.5192,70.558,17580.0
2021-11-12 14:50:00,72.67,72.7,72.64,72.64,23562.0,70.5678,70.5969,70.5386,70.5386,23562.0
2021-11-12 14:55:00,72.66,72.73,72.64,72.64,35936.0,70.558,70.626,70.5386,70.5386,35936.0
2021-11-12 15:00:00,72.65,72.69,72.61,72.66,32236.0,70.5483,70.5872,70.5095,70.558,32236.0
2021-11-12 15:05:00,72.68,72.73,72.64,72.73,33480.0,70.5775,70.626,70.5386,70.626,33480.0
2021-11-12 15:10:00,72.72,72.77,72.67,72.77,41244.0,70.6163,70.6649,70.5678,70.6649,41244.0
2021-11-12 15:15:00,72.76,72.79,72.72,72.78,41506.0,70.6551,70.6843,70.6163,70.6746,41506.0
2021-11-12 15:20:00,72.79,72.89,72.79,72.86,84288.0,70.6843,70.7814,70.6843,70.7523,84288.0
2021-11-12 15:25:00,72.86,72.93,72.86,72.92,79954.0,70.7523,70.8202,70.7523,70.8105,79954.0
2021-11-12 15:30:00,72.92,73.14,72.92,73.14,114502.0,70.8105,71.0242,70.8105,71.0242,114502.0
2021-11-12 15:35:00,73.13,73.2,73.04,73.04,143584.0,71.0144,71.0824,70.927,70.927,143584.0
2021-11-12 15:40:00,73.06,73.08,72.95,72.96,129344.0,70.9465,70.9659,70.8397,70.8494,129344.0
2021-11-12 15:45:00,72.96,72.96,72.81,72.83,141088.0,70.8494,70.8494,70.7037,70.7231,141088.0
2021-11-12 15:50:00,72.83,72.97,72.83,72.85,186134.0,70.7231,70.8591,70.7231,70.7425,186134.0
2021-11-12 15:55:00,72.86,73.0,72.82,72.92,254030.0,70.7523,70.8882,70.7134,70.8105,254030.0
2021-11-15 09:30:00,73.56,73.64,73.34,73.48,410202.0,71.432,71.5097,71.2184,71.3543,410202.0
2021-11-15 09:35:00,73.47,73.6,73.43,73.55,207254.0,71.3446,71.4708,71.3058,71.4223,207254.0
2021-11-15 09:40:00,73.55,73.58,73.3,73.32,126678.0,71.4223,71.4514,71.1795,71.1989,126678.0
2021-11-15 09:45:00,73.33,73.42,73.3,73.32,161656.0,71.2087,71.2961,71.1795,71.1989,161656.0
2021-11-15 09:50:00,73.32,73.37,73.08,73.36,163450.0,71.1989,71.2475,70.9659,71.2378,163450.0
2021-11-15 09:55:00,73.36,73.53,73.36,73.53,124246.0,71.2378,71.4029,71.2378,71.4029,124246.0
2021-11-15 10:00:00,73.51,73.52,73.17,73.21,89058.0,71.3835,71.3932,71.0533,71.0921,89058.0
2021-11-15 10:05:00,73.23,73.31,73.19,73.19,79160.0,71.1116,71.1892,71.0727,71.0727,79160.0
2021-11-15 10:10:00,73.18,73.26,73.12,73.16,67966.0,71.063,71.1407,71.0047,71.0436,67966.0
2021-11-15 10:15:00,73.14,73.17,73.05,73.08,72516.0,71.0242,71.0533,70.9368,70.9659,72516.0
2021-11-15 10:20:00,73.08,73.23,73.08,73.12,61072.0,70.9659,71.1116,70.9659,71.0047,61072.0
2021-11-15 10:25:00,73.14,73.22,73.11,73.11,56886.0,71.0242,71.1018,70.995,70.995,56886.0
2021-11-15 10:30:00,73.13,73.2,73.07,73.14,37578.0,71.0144,71.0824,70.9562,71.0242,37578.0
2021-11-15 10:35:00,73.14,73.21,73.09,73.11,53128.0,71.0242,71.0921,70.9756,70.995,53128.0
2021-11-15 10:40:00,73.12,73.16,73.02,73.08,52290.0,71.0047,71.0436,70.9076,70.9659,52290.0
2021-11-15 10:45:00,73.11,73.21,73.1,73.21,30372.0,70.995,71.0921,70.9853,71.0921,30372.0
2021-11-15 10:50:00,73.21,73.28,73.17,73.21,37582.0,71.0921,71.1601,71.0533,71.0921,37582.0
2021-11-15 10:55:00,73.22,73.25,73.15,73.15,31196.0,71.1018,71.131,71.0339,71.0339,31196.0
2021-11-15 11:00:00,73.16,73.26,73.14,73.17,25750.0,71.0436,71.1407,71.0242,71.0533,25750.0
2021-11-15 11:05:00,73.17,73.27,73.14,73.27,23692.0,71.0533,71.1504,71.0242,71.1504,23692.0
2021-11-15 11:10:00,73.27,73.27,73.23,73.24,13480.0,71.1504,71.1504,71.1116,71.1213,13480.0
2021-11-15 11:15:00,73.26,73.29,73.15,73.2,47396.0,71.1407,71.1698,71.0339,71.0824,47396.0
2021-11-15 11:20:00,73.2,73.2,73.15,73.17,10468.0,71.0824,71.0824,71.0339,71.0533,10468.0
2021-11-15 11:25:00,73.17,73.17,73.11,73.12,11036.0,71.0533,71.0533,70.995,71.0047,11036.0
2021-11-15 11:30:00,73.11,73.18,73.06,73.15,58692.0,70.995,71.063,70.9465,71.0339,58692.0
2021-11-15 11:35:00,73.17,73.26,73.13,73.13,51322.0,71.0533,71.1407,71.0144,71.0144,51322.0
2021-11-15 11:40:00,73.14,73.15,72.52,72.55,235632.0,71.0242,71.0339,70.4221,70.4512,235632.0
2021-11-15 11:45:00,72.55,72.75,72.45,72.64,178784.0,70.4512,70.6454,70.3541,70.5386,178784.0
2021-11-15 11:50:00,72.66,72.67,72.47,72.61,71556.0,70.558,70.5678,70.3735,70.5095,71556.0
2021-11-15 11:55:00,72.63,72.75,72.62,72.73,72376.0,70.5289,70.6454,70.5192,70.626,72376.0
2021-11-15 12:00:00,72.74,72.8,72.68,72.78,43586.0,70.6357,70.694,70.5775,70.6746,43586.0
2021-11-15 12:05:00,72.76,72.81,72.74,72.79,18184.0,70.6551,70.7037,70.6357,70.6843,18184.0
2021-11-15 12:10:00,72.8,72.81,72.69,72.74,43810.0,70.694,70.7037,70.5872,70.6357,43810.0
2021-11-15 12:15:00,72.74,72.76,72.61,72.66,29404.0,70.6357,70.6551,70.5095,70.558,29404.0
2021-11-15 12:20:00,72.65,72.67,72.43,72.6,189084.0,70.5483,70.5678,70.3347,70.4998,189084.0
2021-11-15 12:25:00,72.57,72.66,72.52,72.57,55630.0,70.4706,70.558,70.4221,70.4706,55630.0
2021-11-15 12:30:00,72.59,72.73,72.58,72.71,64184.0,70.4901,70.626,70.4804,70.6066,64184.0
2021-11-15 12:35:00,72.69,72.79,72.68,72.79,34714.0,70.5872,70.6843,70.5775,70.6843,34714.0
2021-11-15 12:40:00,72.8,72.91,72.71,72.86,68906.0,70.694,70.8008,70.6066,70.7523,68906.0
2021-11-15 12:45:00,72.87,72.87,72.79,72.83,35662.0,70.762,70.762,70.6843,70.7231,35662.0
2021-11-15 12:50:00,72.82,72.9,72.79,72.86,24344.0,70.7134,70.7911,70.6843,70.7523,24344.0
2021-11-15 12:55:00,72.86,72.9,72.83,72.88,21658.0,70.7523,70.7911,70.7231,70.7717,21658.0
2021-11-15 13:00:00,72.86,73.0,72.8,73.0,59034.0,70.7523,70.8882,70.694,70.8882,59034.0
2021-11-15 13:05:00,73.0,73.0,72.91,72.95,28768.0,70.8882,70.8882,70.8008,70.8397,28768.0
2021-11-15 13:10:00,72.97,72.98,72.92,72.94,32452.0,70.8591,70.8688,70.8105,70.8299,32452.0
2021-11-15 13:15:00,72.92,73.04,72.91,72.94,68954.0,70.8105,70.927,70.8008,70.8299,68954.0
2021-11-15 13:20:00,72.95,72.97,72.79,72.92,81790.0,70.8397,70.8591,70.6843,70.8105,81790.0
2021-11-15 13:25:00,72.92,72.92,72.83,72.9,24258.0,70.8105,70.8105,70.7231,70.7911,24258.0
2021-11-15 13:30:00,72.91,72.94,72.86,72.86,14674.0,70.8008,70.8299,70.7523,70.7523,14674.0
2021-11-15 13:35:00,72.85,72.89,72.83,72.85,16706.0,70.7425,70.7814,70.7231,70.7425,16706.0
2021-11-15 13:40:00,72.85,72.85,72.77,72.82,20952.0,70.7425,70.7425,70.6649,70.7134,20952.0
2021-11-15 13:45:00,72.83,72.92,72.83,72.91,22804.0,70.7231,70.8105,70.7231,70.8008,22804.0
2021-11-15 13:50:00,72.91,72.92,72.86,72.87,10444.0,70.8008,70.8105,70.7523,70.762,10444.0
2021-11-15 13:55:00,72.86,72.9,72.82,72.82,10244.0,70.7523,70.7911,70.7134,70.7134,10244.0
2021-11-15 14:00:00,72.82,72.82,72.74,72.77,42128.0,70.7134,70.7134,70.6357,70.6649,42128.0
2021-11-15 14:05:00,72.75,72.78,72.7,72.77,36534.0,70.6454,70.6746,70.5969,70.6649,36534.0
2021-11-15 14:10:00,72.76,72.82,72.74,72.75,26116.0,70.6551,70.7134,70.6357,70.6454,26116.0
2021-11-15 14:15:00,72.76,72.76,72.66,72.66,40950.0,70.6551,70.6551,70.558,70.558,40950.0
2021-11-15 14:20:00,72.66,72.72,72.61,72.72,27636.0,70.558,70.6163,70.5095,70.6163,27636.0
2021-11-15 14:25:00,72.71,72.71,72.6,72.7,41682.0,70.6066,70.6066,70.4998,70.5969,41682.0
2021-11-15 14:30:00,72.66,72.75,72.65,72.75,13516.0,70.558,70.6454,70.5483,70.6454,13516.0
2021-11-15 14:35:00,72.74,72.79,72.74,72.78,9116.0,70.6357,70.6843,70.6357,70.6746,9116.0
2021-11-15 14:40:00,72.78,72.96,72.78,72.94,56148.0,70.6746,70.8494,70.6746,70.8299,56148.0
2021-11-15 14:45:00,72.93,73.0,72.88,72.94,71942.0,70.8202,70.8882,70.7717,70.8299,71942.0
2021-11-15 14:50:00,72.94,72.97,72.85,72.85,36424.0,70.8299,70.8591,70.7425,70.7425,36424.0
2021-11-15 14:55:00,72.86,72.97,72.86,72.91,23746.0,70.7523,70.8591,70.7523,70.8008,23746.0
2021-11-15 15:00:00,72.89,72.97,72.87,72.89,41724.0,70.7814,70.8591,70.762,70.7814,41724.0
2021-11-15 15:05:00,72.89,72.91,72.83,72.85,19658.0,70.7814,70.8008,70.7231,70.7425,19658.0
2021-11-15 15:10:00,72.85,72.91,72.81,72.87,20344.0,70.7425,70.8008,70.7037,70.762,20344.0
2021-11-15 15:15:00,72.85,72.96,72.85,72.89,27886.0,70.7425,70.8494,70.7425,70.7814,27886.0
2021-11-15 15:20:00,72.89,72.97,72.89,72.94,34042.0,70.7814,70.8591,70.7814,70.8299,34042.0
2021-11-15 15:25:00,72.94,73.02,72.91,72.99,71074.0,70.8299,70.9076,70.8008,70.8785,71074.0
2021-11-15 15:30:00,73.0,73.0,72.83,72.85,39500.0,70.8882,70.8882,70.7231,70.7425,39500.0
2021-11-15 15:35:00,72.84,72.89,72.78,72.8,50458.0,70.7328,70.7814,70.6746,70.694,50458.0
2021-11-15 15:40:00,72.79,72.83,72.73,72.8,69836.0,70.6843,70.7231,70.626,70.694,69836.0
2021-11-15 15:45:00,72.79,72.79,72.63,72.7,40056.0,70.6843,70.6843,70.5289,70.5969,40056.0
2021-11-15 15:50:00,72.69,72.72,72.6,72.67,72562.0,70.5872,70.6163,70.4998,70.5678,72562.0
2021-11-15 15:55:00,72.69,73.04,72.64,72.98,143288.0,70.5872,70.927,70.5386,70.8688,143288.0
2021-11-16 09:30:00,72.86,73.17,72.83,73.16,179688.0,70.7523,71.0533,70.7231,71.0436,179688.0
2021-11-16 09:35:00,73.19,73.55,73.19,73.42,300276.0,71.0727,71.4223,71.0727,71.2961,300276.0
2021-11-16 09:40:00,73.44,73.52,73.38,73.5,313742.0,71.3155,71.3932,71.2572,71.3737,313742.0
2021-11-16 09:45:00,73.53,73.67,73.49,73.61,191722.0,71.4029,71.5388,71.364,71.4806,191722.0
2021-11-16 09:50:00,73.67,73.73,73.4,73.52,202134.0,71.5388,71.5971,71.2766,71.3932,202134.0
2021-11-16 09:55:00,73.54,73.56,73.46,73.47,61050.0,71.4126,71.432,71.3349,71.3446,61050.0
2021-11-16 10:00:00,73.51,73.7,73.51,73.7,87026.0,71.3835,71.568,71.3835,71.568,87026.0
2021-11-16 10:05:00,73.71,73.71,73.5,73.6,120002.0,71.5777,71.5777,71.3737,71.4708,120002.0
2021-11-16 10:10:00,73.61,73.67,73.56,73.67,195364.0,71.4806,71.5388,71.432,71.5388,195364.0
2021-11-16 10:15:00,73.67,73.77,73.54,73.56,73414.0,71.5388,71.6359,71.4126,71.432,73414.0
2021-11-16 10:20:00,73.56,73.6,73.4,73.45,45826.0,71.432,71.4708,71.2766,71.3252,45826.0
2021-11-16 10:25:00,73.43,73.5,73.3,73.3,108602.0,71.3058,71.3737,71.1795,71.1795,108602.0
2021-11-16 10:30:00,73.31,73.48,73.29,73.43,72832.0,71.1892,71.3543,71.1698,71.3058,72832.0
2021-11-16 10:35:00,73.45,73.52,73.38,73.42,59492.0,71.3252,71.3932,71.2572,71.2961,59492.0
2021-11-16 10:40:00,73.43,73.49,73.35,73.39,51720.0,71.3058,71.364,71.2281,71.2669,51720.0
2021-11-16 10:45:00,73.39,73.42,73.3,73.38,51824.0,71.2669,71.2961,71.1795,71.2572,51824.0
2021-11-16 10:50:00,73.37,73.44,73.35,73.42,55158.0,71.2475,71.3155,71.2281,71.2961,55158.0
2021-11-16 10:55:00,73.42,73.46,73.36,73.45,44158.0,71.2961,71.3349,71.2378,71.3252,44158.0
2021-11-16 11:00:00,73.46,73.61,73.45,73.61,85554.0,71.3349,71.4806,71.3252,71.4806,85554.0
2021-11-16 11:05:00,73.61,73.67,73.59,73.67,48990.0,71.4806,71.5388,71.4611,71.5388,48990.0
2021-11-16 11:10:00,73.67,73.86,73.67,73.85,88188.0,71.5388,71.7233,71.5388,71.7136,88188.0
2021-11-16 11:15:00,73.85,74.02,73.85,74.01,156694.0,71.7136,71.8787,71.7136,71.869,156694.0
2021-11-16 11:20:00,74.01,74.14,74.0,74.04,193280.0,71.869,71.9952,71.8593,71.8981,193280.0
2021-11-16 11:25:00,74.03,74.11,74.01,74.07,106736.0,71.8884,71.9661,71.869,71.9273,106736.0
2021-11-16 11:30:00,74.08,74.08,74.02,74.08,236084.0,71.937,71.937,71.8787,71.937,236084.0
2021-11-16 11:35:00,74.08,74.16,74.08,74.08,79624.0,71.937,72.0146,71.937,71.937,79624.0
2021-11-16 11:40:00,74.09,74.11,73.99,73.99,65398.0,71.9467,71.9661,71.8496,71.8496,65398.0
2021-11-16 11:45:00,73.99,74.03,73.97,73.97,65958.0,71.8496,71.8884,71.8301,71.8301,65958.0
2021-11-16 11:50:00,73.97,74.08,73.95,74.07,47580.0,71.8301,71.937,71.8107,71.9273,47580.0
2021-11-16 11:55:00,74.05,74.08,74.03,74.06,28278.0,71.9078,71.937,71.8884,71.9175,28278.0
2021-11-16 12:00:00,74.06,74.11,74.0,74.0,44506.0,71.9175,71.9661,71.8593,71.8593,44506.0
2021-11-16 12:05:00,73.99,74.05,73.98,74.0,44630.0,71.8496,71.9078,71.8399,71.8593,44630.0
2021-11-16 12:10:00,74.0,74.05,74.0,74.05,15000.0,71.8593,71.9078,71.8593,71.9078,15000.0
2021-11-16 12:15:00,74.05,74.11,74.05,74.11,34148.0,71.9078,71.9661,71.9078,71.9661,34148.0
2021-11-16 12:20:00,74.1,74.13,74.04,74.13,27352.0,71.9564,71.9855,71.8981,71.9855,27352.0
2021-11-16 12:25:00,74.12,74.12,74.03,74.05,41318.0,71.9758,71.9758,71.8884,71.9078,41318.0
2021-11-16 12:30:00,74.03,74.11,74.0,74.11,28274.0,71.8884,71.9661,71.8593,71.9661,28274.0
2021-11-16 12:35:00,74.11,74.13,74.08,74.1,28544.0,71.9661,71.9855,71.937,71.9564,28544.0
2021-11-16 12:40:00,74.1,74.25,74.08,74.25,105328.0,71.9564,72.102,71.937,72.102,105328.0
2021-11-16 12:45:00,74.24,74.28,74.18,74.2,41476.0,72.0923,72.1312,72.0341,72.0535,41476.0
2021-11-16 12:50:00,74.2,74.22,74.17,74.2,22788.0,72.0535,72.0729,72.0244,72.0535,22788.0
2021-11-16 12:55:00,74.19,74.21,74.14,74.17,40388.0,72.0438,72.0632,71.9952,72.0244,40388.0
2021-11-16 13:00:00,74.17,74.27,74.14,74.27,49302.0,72.0244,72.1215,71.9952,72.1215,49302.0
2021-11-16 13:05:00,74.28,74.29,74.23,74.28,41124.0,72.1312,72.1409,72.0826,72.1312,41124.0
2021-11-16 13:10:00,74.28,74.33,74.23,74.26,63880.0,72.1312,72.1797,72.0826,72.1118,63880.0
2021-11-16 13:15:00,74.27,74.33,74.17,74.17,38280.0,72.1215,72.1797,72.0244,72.0244,38280.0
2021-11-16 13:20:00,74.19,74.27,74.19,74.27,33704.0,72.0438,72.1215,72.0438,72.1215,33704.0
2021-11-16 13:25:00,74.27,74.27,74.22,74.23,19448.0,72.1215,72.1215,72.0729,72.0826,19448.0
2021-11-16 13:30:00,74.25,74.31,74.25,74.28,22150.0,72.102,72.1603,72.102,72.1312,22150.0
2021-11-16 13:35:00,74.3,74.33,74.26,74.32,14830.0,72.1506,72.1797,72.1118,72.17,14830.0
2021-11-16 13:40:00,74.31,74.34,74.29,74.34,24062.0,72.1603,72.1894,72.1409,72.1894,24062.0
2021-11-16 13:45:00,74.34,74.36,74.3,74.34,26380.0,72.1894,72.2089,72.1506,72.1894,26380.0
2021-11-16 13:50:00,74.35,74.38,74.34,74.35,19884.0,72.1992,72.2283,72.1894,72.1992,19884.0
2021-11-16 13:55:00,74.36,74.39,74.35,74.36,15670.0,72.2089,72.238,72.1992,72.2089,15670.0
2021-11-16 14:00:00,74.36,74.42,74.33,74.41,24538.0,72.2089,72.2671,72.1797,72.2574,24538.0
2021-11-16 14:05:00,74.41,74.41,74.36,74.39,33100.0,72.2574,72.2574,72.2089,72.238,33100.0
2021-11-16 14:10:00,74.39,74.4,74.33,74.35,48406.0,72.238,72.2477,72.1797,72.1992,48406.0
2021-11-16 14:15:00,74.34,74.35,74.24,74.28,40034.0,72.1894,72.1992,72.0923,72.1312,40034.0
2021-11-16 14:20:00,74.29,74.29,74.16,74.17,26078.0,72.1409,72.1409,72.0146,72.0244,26078.0
2021-11-16 14:25:00,74.19,74.27,74.19,74.25,19154.0,72.0438,72.1215,72.0438,72.102,19154.0
2021-11-16 14:30:00,74.25,74.27,74.23,74.24,65378.0,72.102,72.1215,72.0826,72.0923,65378.0
2021-11-16 14:35:00,74.24,74.27,74.19,74.19,15944.0,72.0923,72.1215,72.0438,72.0438,15944.0
2021-11-16 14:40:00,74.2,74.21,74.16,74.17,15136.0,72.0535,72.0632,72.0146,72.0244,15136.0
2021-11-16 14:45:00,74.17,74.19,74.11,74.11,47820.0,72.0244,72.0438,71.9661,71.9661,47820.0
2021-11-16 14:50:00,74.14,74.21,74.14,74.18,21160.0,71.9952,72.0632,71.9952,72.0341,21160.0
2021-11-16 14:55:00,74.16,74.19,74.14,74.14,18886.0,72.0146,72.0438,71.9952,71.9952,18886.0
2021-11-16 15:00:00,74.14,74.17,74.11,74.12,26502.0,71.9952,72.0244,71.9661,71.9758,26502.0
2021-11-16 15:05:00,74.11,74.11,74.07,74.07,29422.0,71.9661,71.9661,71.9273,71.9273,29422.0
2021-11-16 15:10:00,74.08,74.08,73.98,74.08,69074.0,71.937,71.937,71.8399,71.937,69074.0
2021-11-16 15:15:00,74.09,74.11,74.01,74.06,60374.0,71.9467,71.9661,71.869,71.9175,60374.0
2021-11-16 15:20:00,74.1,74.13,74.07,74.07,21734.0,71.9564,71.9855,71.9273,71.9273,21734.0
2021-11-16 15:25:00,74.08,74.08,74.02,74.06,33218.0,71.937,71.937,71.8787,71.9175,33218.0
2021-11-16 15:30:00,74.03,74.17,74.02,74.15,38790.0,71.8884,72.0244,71.8787,72.0049,38790.0
2021-11-16 15:35:00,74.14,74.18,74.06,74.06,33420.0,71.9952,72.0341,71.9175,71.9175,33420.0
2021-11-16 15:40:00,74.07,74.14,74.06,74.07,22862.0,71.9273,71.9952,71.9175,71.9273,22862.0
2021-11-16 15:45:00,74.06,74.1,73.86,73.87,125382.0,71.9175,71.9564,71.7233,71.733,125382.0
2021-11-16 15:50:00,73.89,74.03,73.83,73.9,338552.0,71.7525,71.8884,71.6942,71.7622,338552.0
2021-11-16 15:55:00,73.91,73.96,73.72,73.85,349642.0,71.7719,71.8204,71.5874,71.7136,349642.0
2021-11-17 09:30:00,73.72,73.74,73.46,73.5,293226.0,71.5874,71.6068,71.3349,71.3737,293226.0
2021-11-17 09:35:00,73.5,73.5,73.32,73.41,161772.0,71.3737,71.3737,71.1989,71.2863,161772.0
2021-11-17 09:40:00,73.39,73.49,73.33,73.47,80684.0,71.2669,71.364,71.2087,71.3446,80684.0
2021-11-17 09:45:00,73.46,73.54,73.31,73.31,100002.0,71.3349,71.4126,71.1892,71.1892,100002.0
2021-11-17 09:50:00,73.31,73.31,73.06,73.1,226386.0,71.1892,71.1892,70.9465,70.9853,226386.0
2021-11-17 09:55:00,73.09,73.14,72.99,73.06,130796.0,70.9756,71.0242,70.8785,70.9465,130796.0
2021-11-17 10:00:00,73.04,73.31,73.01,73.3,129924.0,70.927,71.1892,70.8979,71.1795,129924.0
2021-11-17 10:05:00,73.29,73.32,73.19,73.24,107694.0,71.1698,71.1989,71.0727,71.1213,107694.0
2021-11-17 10:10:00,73.25,73.39,73.25,73.39,113422.0,71.131,71.2669,71.131,71.2669,113422.0
2021-11-17 10:15:00,73.39,73.39,73.21,73.22,91766.0,71.2669,71.2669,71.0921,71.1018,91766.0
2021-11-17 10:20:00,73.23,73.25,73.15,73.22,30770.0,71.1116,71.131,71.0339,71.1018,30770.0
2021-11-17 10:25:00,73.24,73.35,73.24,73.25,39908.0,71.1213,71.2281,71.1213,71.131,39908.0
2021-11-17 10:30:00,73.26,73.41,73.23,73.39,55516.0,71.1407,71.2863,71.1116,71.2669,55516.0
2021-11-17 10:35:00,73.39,73.63,73.39,73.6,132334.0,71.2669,71.5,71.2669,71.4708,132334.0
2021-11-17 10:40:00,73.61,73.64,73.49,73.5,128644.0,71.4806,71.5097,71.364,71.3737,128644.0
2021-11-17 10:45:00,73.54,73.63,73.45,73.46,123976.0,71.4126,71.5,71.3252,71.3349,123976.0
2021-11-17 10:50:00,73.45,73.5,73.3,73.41,39854.0,71.3252,71.3737,71.1795,71.2863,39854.0
2021-11-17 10:55:00,73.41,73.49,73.39,73.49,19718.0,71.2863,71.364,71.2669,71.364,19718.0
2021-11-17 11:00:00,73.48,73.52,73.42,73.44,58180.0,71.3543,71.3932,71.2961,71.3155,58180.0
2021-11-17 11:05:00,73.46,73.56,73.46,73.52,55064.0,71.3349,71.432,71.3349,71.3932,55064.0
2021-11-17 11:10:00,73.51,73.54,73.48,73.49,32742.0,71.3835,71.4126,71.3543,71.364,32742.0
2021-11-17 11:15:00,73.49,73.52,73.45,73.48,13954.0,71.364,71.3932,71.3252,71.3543,13954.0
2021-11-17 11:20:00,73.49,73.55,73.33,73.35,287130.0,71.364,71.4223,71.2087,71.2281,287130.0
2021-11-17 11:25:00,73.35,73.46,73.33,73.44,27700.0,71.2281,71.3349,71.2087,71.3155,27700.0
2021-11-17 11:30:00,73.41,73.46,73.39,73.44,40360.0,71.2863,71.3349,71.2669,71.3155,40360.0
2021-11-17 11:35:00,73.44,73.48,73.4,73.48,36946.0,71.3155,71.3543,71.2766,71.3543,36946.0
2021-11-17 11:40:00,73.5,73.59,73.5,73.53,48274.0,71.3737,71.4611,71.3737,71.4029,48274.0
2021-11-17 11:45:00,73.52,73.61,73.5,73.61,51390.0,71.3932,71.4806,71.3737,71.4806,51390.0
2021-11-17 11:50:00,73.61,73.64,73.55,73.64,38146.0,71.4806,71.5097,71.4223,71.5097,38146.0
2021-11-17 11:55:00,73.66,73.8,73.64,73.75,150328.0,71.5291,71.6651,71.5097,71.6165,150328.0
2021-11-17 12:00:00,73.76,73.81,73.66,73.7,101718.0,71.6262,71.6748,71.5291,71.568,101718.0
2021-11-17 12:05:00,73.69,73.69,73.45,73.5,128418.0,71.5582,71.5582,71.3252,71.3737,128418.0
2021-11-17 12:10:00,73.49,73.54,73.45,73.45,62894.0,71.364,71.4126,71.3252,71.3252,62894.0
2021-11-17 12:15:00,73.46,73.5,73.36,73.37,63952.0,71.3349,71.3737,71.2378,71.2475,63952.0
2021-11-17 12:20:00,73.36,73.41,73.25,73.28,78030.0,71.2378,71.2863,71.131,71.1601,78030.0
2021-11-17 12:25:00,73.26,73.32,73.11,73.13,181868.0,71.1407,71.1989,70.995,71.0144,181868.0
2021-11-17 12:30:00,73.1,73.23,73.08,73.23,95580.0,70.9853,71.1116,70.9659,71.1116,95580.0
2021-11-17 12:35:00,73.23,73.39,73.23,73.39,86520.0,71.1116,71.2669,71.1116,71.2669,86520.0
2021-11-17 12:40:00,73.39,73.4,73.21,73.32,40328.0,71.2669,71.2766,71.0921,71.1989,40328.0
2021-11-17 12:45:00,73.31,73.33,73.22,73.31,29216.0,71.1892,71.2087,71.1018,71.1892,29216.0
2021-11-17 12:50:00,73.28,73.32,73.17,73.19,37748.0,71.1601,71.1989,71.0533,71.0727,37748.0
2021-11-17 12:55:00,73.22,73.29,73.15,73.28,24138.0,71.1018,71.1698,71.0339,71.1601,24138.0
2021-11-17 13:00:00,73.28,73.36,73.21,73.33,58488.0,71.1601,71.2378,71.0921,71.2087,58488.0
2021-11-17 13:05:00,73.33,73.47,73.33,73.36,35250.0,71.2087,71.3446,71.2087,71.2378,35250.0
2021-11-17 13:10:00,73.36,73.38,73.26,73.36,36838.0,71.2378,71.2572,71.1407,71.2378,36838.0
2021-11-17 13:15:00,73.36,73.36,73.26,73.33,10056.0,71.2378,71.2378,71.1407,71.2087,10056.0
2021-11-17 13:20:00,73.32,73.42,73.28,73.42,10644.0,71.1989,71.2961,71.1601,71.2961,10644.0
2021-11-17 13:25:00,73.41,73.47,73.4,73.44,15718.0,71.2863,71.3446,71.2766,71.3155,15718.0
2021-11-17 13:30:00,73.45,73.45,73.37,73.41,23194.0,71.3252,71.3252,71.2475,71.2863,23194.0
2021-11-17 13:35:00,73.42,73.48,73.38,73.47,18320.0,71.2961,71.3543,71.2572,71.3446,18320.0
2021-11-17 13:40:00,73.47,73.55,73.42,73.54,47558.0,71.3446,71.4223,71.2961,71.4126,47558.0
2021-11-17 13:45:00,73.53,73.55,73.45,73.45,24234.0,71.4029,71.4223,71.3252,71.3252,24234.0
2021-11-17 13:50:00,73.46,73.54,73.44,73.54,15322.0,71.3349,71.4126,71.3155,71.4126,15322.0
2021-11-17 13:55:00,73.53,73.59,73.51,73.57,47318.0,71.4029,71.4611,71.3835,71.4417,47318.0
2021-11-17 14:00:00,73.58,73.58,73.5,73.56,40320.0,71.4514,71.4514,71.3737,71.432,40320.0
2021-11-17 14:05:00,73.56,73.56,73.5,73.51,17356.0,71.432,71.432,71.3737,71.3835,17356.0
2021-11-17 14:10:00,73.51,73.52,73.45,73.46,11550.0,71.3835,71.3932,71.3252,71.3349,11550.0
2021-11-17 14:15:00,73.46,73.52,73.32,73.38,36830.0,71.3349,71.3932,71.1989,71.2572,36830.0
2021-11-17 14:20:00,73.33,73.33,73.25,73.27,25088.0,71.2087,71.2087,71.131,71.1504,25088.0
2021-11-17 14:25:00,73.28,73.35,73.25,73.33,30070.0,71.1601,71.2281,71.131,71.2087,30070.0
2021-11-17 14:30:00,73.31,73.34,73.23,73.23,25602.0,71.1892,71.2184,71.1116,71.1116,25602.0
2021-11-17 14:35:00,73.24,73.34,73.23,73.3,13944.0,71.1213,71.2184,71.1116,71.1795,13944.0
2021-11-17 14:40:00,73.3,73.38,73.3,73.36,18672.0,71.1795,71.2572,71.1795,71.2378,18672.0
2021-11-17 14:45:00,73.36,73.45,73.36,73.45,18116.0,71.2378,71.3252,71.2378,71.3252,18116.0
2021-11-17 14:50:00,73.47,73.47,73.36,73.39,18232.0,71.3446,71.3446,71.2378,71.2669,18232.0
2021-11-17 14:55:00,73.38,73.48,73.37,73.47,18262.0,71.2572,71.3543,71.2475,71.3446,18262.0
2021-11-17 15:00:00,73.49,73.49,73.31,73.31,34194.0,71.364,71.364,71.1892,71.1892,34194.0
2021-11-17 15:05:00,73.3,73.36,73.25,73.3,31940.0,71.1795,71.2378,71.131,71.1795,31940.0
2021-11-17 15:10:00,73.31,73.36,73.3,73.36,94610.0,71.1892,71.2378,71.1795,71.2378,94610.0
2021-11-17 15:15:00,73.36,73.53,73.36,73.38,66598.0,71.2378,71.4029,71.2378,71.2572,66598.0
2021-11-17 15:20:00,73.39,73.5,73.39,73.49,37238.0,71.2669,71.3737,71.2669,71.364,37238.0
2021-11-17 15:25:00,73.5,73.52,73.41,73.42,73194.0,71.3737,71.3932,71.2863,71.2961,73194.0
2021-11-17 15:30:00,73.42,73.47,73.38,73.46,31552.0,71.2961,71.3446,71.2572,71.3349,31552.0
2021-11-17 15:35:00,73.46,73.54,73.44,73.5,54202.0,71.3349,71.4126,71.3155,71.3737,54202.0
2021-11-17 15:40:00,73.5,73.52,73.41,73.48,31374.0,71.3737,71.3932,71.2863,71.3543,31374.0
2021-11-17 15:45:00,73.47,73.6,73.44,73.5,97782.0,71.3446,71.4708,71.3155,71.3737,97782.0
2021-11-17 15:50:00,73.5,73.52,73.39,73.39,109270.0,71.3737,71.3932,71.2669,71.2669,109270.0
2021-11-17 15:55:00,73.39,73.39,73.23,73.29,284524.0,71.2669,71.2669,71.1116,71.1698,284524.0
2021-11-18 09:30:00,73.82,73.84,73.52,73.6,337018.0,71.6845,71.7039,71.3932,71.4708,337018.0
2021-11-18 09:35:00,73.61,73.69,73.48,73.67,239818.0,71.4806,71.5582,71.3543,71.5388,239818.0
2021-11-18 09:40:00,73.66,73.71,73.55,73.55,215166.0,71.5291,71.5777,71.4223,71.4223,215166.0
2021-11-18 09:45:00,73.54,73.79,73.53,73.7,289068.0,71.4126,71.6554,71.4029,71.568,289068.0
2021-11-18 09:50:00,73.69,73.7,73.39,73.44,235164.0,71.5582,71.568,71.2669,71.3155,235164.0
2021-11-18 09:55:00,73.45,73.53,73.37,73.47,248238.0,71.3252,71.4029,71.2475,71.3446,248238.0
2021-11-18 10:00:00,73.48,73.52,73.36,73.48,74696.0,71.3543,71.3932,71.2378,71.3543,74696.0
2021-11-18 10:05:00,73.51,73.57,73.22,73.22,119078.0,71.3835,71.4417,71.1018,71.1018,119078.0
2021-11-18 10:10:00,73.22,73.22,72.69,72.81,329630.0,71.1018,71.1018,70.5872,70.7037,329630.0
2021-11-18 10:15:00,72.81,72.92,72.62,72.62,144080.0,70.7037,70.8105,70.5192,70.5192,144080.0
2021-11-18 10:20:00,72.62,72.79,72.47,72.74,224904.0,70.5192,70.6843,70.3735,70.6357,224904.0
2021-11-18 10:25:00,72.72,72.79,72.6,72.69,87430.0,70.6163,70.6843,70.4998,70.5872,87430.0
2021-11-18 10:30:00,72.67,72.97,72.67,72.92,102064.0,70.5678,70.8591,70.5678,70.8105,102064.0
2021-11-18 10:35:00,72.89,73.07,72.89,73.01,94092.0,70.7814,70.9562,70.7814,70.8979,94092.0
2021-11-18 10:40:00,73.03,73.09,72.8,72.83,84266.0,70.9173,70.9756,70.694,70.7231,84266.0
2021-11-18 10:45:00,72.85,72.98,72.81,72.93,84800.0,70.7425,70.8688,70.7037,70.8202,84800.0
2021-11-18 10:50:00,72.93,73.06,72.9,72.95,89214.0,70.8202,70.9465,70.7911,70.8397,89214.0
2021-11-18 10:55:00,72.94,73.05,72.89,73.0,55894.0,70.8299,70.9368,70.7814,70.8882,55894.0
2021-11-18 11:00:00,73.0,73.05,72.83,72.83,106208.0,70.8882,70.9368,70.7231,70.7231,106208.0
2021-11-18 11:05:00,72.83,73.04,72.83,72.99,72672.0,70.7231,70.927,70.7231,70.8785,72672.0
2021-11-18 11:10:00,72.97,73.24,72.96,73.21,135216.0,70.8591,71.1213,70.8494,71.0921,135216.0
2021-11-18 11:15:00,73.21,73.31,73.21,73.25,83996.0,71.0921,71.1892,71.0921,71.131,83996.0
2021-11-18 11:20:00,73.25,73.31,73.21,73.26,79646.0,71.131,71.1892,71.0921,71.1407,79646.0
2021-11-18 11:25:00,73.27,73.31,73.23,73.24,29784.0,71.1504,71.1892,71.1116,71.1213,29784.0
2021-11-18 11:30:00,73.25,73.68,73.22,73.67,203992.0,71.131,71.5485,71.1018,71.5388,203992.0
2021-11-18 11:35:00,73.65,73.75,73.55,73.65,123328.0,71.5194,71.6165,71.4223,71.5194,123328.0
2021-11-18 11:40:00,73.68,73.77,73.63,73.73,123022.0,71.5485,71.6359,71.5,71.5971,123022.0
2021-11-18 11:45:00,73.73,73.83,73.71,73.76,115402.0,71.5971,71.6942,71.5777,71.6262,115402.0
2021-11-18 11:50:00,73.79,73.81,73.71,73.73,61256.0,71.6554,71.6748,71.5777,71.5971,61256.0
2021-11-18 11:55:00,73.72,73.78,73.71,73.72,56316.0,71.5874,71.6456,71.5777,71.5874,56316.0
2021-11-18 12:00:00,73.73,73.98,73.72,73.95,182790.0,71.5971,71.8399,71.5874,71.8107,182790.0
2021-11-18 12:05:00,73.96,73.97,73.88,73.91,65722.0,71.8204,71.8301,71.7427,71.7719,65722.0
2021-11-18 12:10:00,73.92,74.01,73.92,74.01,69006.0,71.7816,71.869,71.7816,71.869,69006.0
2021-11-18 12:15:00,74.01,74.03,73.95,73.97,49878.0,71.869,71.8884,71.8107,71.8301,49878.0
2021-11-18 12:20:00,73.97,74.09,73.94,74.08,41046.0,71.8301,71.9467,71.801,71.937,41046.0
2021-11-18 12:25:00,74.07,74.16,74.07,74.12,143120.0,71.9273,72.0146,71.9273,71.9758,143120.0
2021-11-18 12:30:00,74.12,74.14,74.06,74.07,83022.0,71.9758,71.9952,71.9175,71.9273,83022.0
2021-11-18 12:35:00,74.08,74.11,73.96,74.01,78250.0,71.937,71.9661,71.8204,71.869,78250.0
2021-11-18 12:40:00,74.02,74.03,73.94,73.98,45436.0,71.8787,71.8884,71.801,71.8399,45436.0
2021-11-18 12:45:00,73.99,74.0,73.75,73.76,132398.0,71.8496,71.8593,71.6165,71.6262,132398.0
2021-11-18 12:50:00,73.74,73.77,73.62,73.74,71754.0,71.6068,71.6359,71.4903,71.6068,71754.0
2021-11-18 12:55:00,73.73,73.73,73.6,73.72,46830.0,71.5971,71.5971,71.4708,71.5874,46830.0
2021-11-18 13:00:00,73.72,73.79,73.65,73.79,24572.0,71.5874,71.6554,71.5194,71.6554,24572.0
2021-11-18 13:05:00,73.79,73.86,73.78,73.81,35150.0,71.6554,71.7233,71.6456,71.6748,35150.0
2021-11-18 13:10:00,73.83,73.97,73.83,73.92,40110.0,71.6942,71.8301,71.6942,71.7816,40110.0
2021-11-18 13:15:00,73.91,73.91,73.72,73.74,46686.0,71.7719,71.7719,71.5874,71.6068,46686.0
2021-11-18 13:20:00,73.73,73.79,73.7,73.77,56908.0,71.5971,71.6554,71.568,71.6359,56908.0
2021-11-18 13:25:00,73.79,73.84,73.75,73.77,34190.0,71.6554,71.7039,71.6165,71.6359,34190.0
2021-11-18 13:30:00,73.79,73.84,73.75,73.82,32566.0,71.6554,71.7039,71.6165,71.6845,32566.0
2021-11-18 13:35:00,73.79,73.86,73.78,73.8,36390.0,71.6554,71.7233,71.6456,71.6651,36390.0
2021-11-18 13:40:00,73.8,73.86,73.78,73.85,24526.0,71.6651,71.7233,71.6456,71.7136,24526.0
2021-11-18 13:45:00,73.84,73.92,73.84,73.92,22672.0,71.7039,71.7816,71.7039,71.7816,22672.0
2021-11-18 13:50:00,73.89,73.91,73.81,73.84,41178.0,71.7525,71.7719,71.6748,71.7039,41178.0
2021-11-18 13:55:00,73.83,73.88,73.81,73.87,13888.0,71.6942,71.7427,71.6748,71.733,13888.0
2021-11-18 14:00:00,73.88,73.89,73.7,73.83,33796.0,71.7427,71.7525,71.568,71.6942,33796.0
2021-11-18 14:05:00,73.85,73.93,73.85,73.87,39908.0,71.7136,71.7913,71.7136,71.733,39908.0
2021-11-18 14:10:00,73.87,73.89,73.81,73.86,10892.0,71.733,71.7525,71.6748,71.7233,10892.0
2021-11-18 14:15:00,73.86,73.88,73.79,73.8,71880.0,71.7233,71.7427,71.6554,71.6651,71880.0
2021-11-18 14:20:00,73.78,73.8,73.7,73.7,36064.0,71.6456,71.6651,71.568,71.568,36064.0
2021-11-18 14:25:00,73.72,73.73,73.63,73.7,49802.0,71.5874,71.5971,71.5,71.568,49802.0
2021-11-18 14:30:00,73.7,73.74,73.55,73.74,74544.0,71.568,71.6068,71.4223,71.6068,74544.0
2021-11-18 14:35:00,73.76,73.8,73.7,73.76,37330.0,71.6262,71.6651,71.568,71.6262,37330.0
2021-11-18 14:40:00,73.78,73.81,73.76,73.77,21842.0,71.6456,71.6748,71.6262,71.6359,21842.0
2021-11-18 14:45:00,73.82,73.9,73.82,73.88,14894.0,71.6845,71.7622,71.6845,71.7427,14894.0
2021-11-18 14:50:00,73.86,73.96,73.85,73.94,33166.0,71.7233,71.8204,71.7136,71.801,33166.0
2021-11-18 14:55:00,73.94,73.97,73.88,73.95,24454.0,71.801,71.8301,71.7427,71.8107,24454.0
2021-11-18 15:00:00,73.94,74.03,73.88,73.95,44648.0,71.801,71.8884,71.7427,71.8107,44648.0
2021-11-18 15:05:00,73.96,74.06,73.94,74.05,59702.0,71.8204,71.9175,71.801,71.9078,59702.0
2021-11-18 15:10:00,74.05,74.08,73.96,74.0,57068.0,71.9078,71.937,71.8204,71.8593,57068.0
2021-11-18 15:15:00,74.0,74.01,73.92,73.94,25260.0,71.8593,71.869,71.7816,71.801,25260.0
2021-11-18 15:20:00,73.95,74.03,73.92,73.99,23688.0,71.8107,71.8884,71.7816,71.8496,23688.0
2021-11-18 15:25:00,74.0,74.07,74.0,74.07,73654.0,71.8593,71.9273,71.8593,71.9273,73654.0
2021-11-18 15:30:00,74.05,74.08,73.95,74.02,40750.0,71.9078,71.937,71.8107,71.8787,40750.0
2021-11-18 15:35:00,74.01,74.08,73.98,73.99,55294.0,71.869,71.937,71.8399,71.8496,55294.0
2021-11-18 15:40:00,74.0,74.1,73.98,74.0,68494.0,71.8593,71.9564,71.8399,71.8593,68494.0
2021-11-18 15:45:00,74.01,74.19,74.01,74.05,172350.0,71.869,72.0438,71.869,71.9078,172350.0
2021-11-18 15:50:00,74.05,74.14,74.02,74.04,78408.0,71.9078,71.9952,71.8787,71.8981,78408.0
2021-11-18 15:55:00,74.05,74.11,73.9,74.03,138326.0,71.9078,71.9661,71.7622,71.8884,138326.0
2021-11-19 09:30:00,73.98,74.04,73.57,73.7,501606.0,71.8399,71.8981,71.4417,71.568,501606.0
2021-11-19 09:35:00,73.72,73.94,73.71,73.89,182544.0,71.5874,71.801,71.5777,71.7525,182544.0
2021-11-19 09:40:00,73.92,74.0,73.77,74.0,156682.0,71.7816,71.8593,71.6359,71.8593,156682.0
2021-11-19 09:45:00,74.05,74.1,73.81,74.01,125472.0,71.9078,71.9564,71.6748,71.869,125472.0
2021-11-19 09:50:00,74.02,74.04,73.88,74.03,73364.0,71.8787,71.8981,71.7427,71.8884,73364.0
2021-11-19 09:55:00,74.02,74.27,73.98,74.27,165246.0,71.8787,72.1215,71.8399,72.1215,165246.0
2021-11-19 10:00:00,74.26,74.27,73.83,73.85,114868.0,72.1118,72.1215,71.6942,71.7136,114868.0
2021-11-19 10:05:00,73.85,73.95,73.72,73.88,102030.0,71.7136,71.8107,71.5874,71.7427,102030.0
2021-11-19 10:10:00,73.88,73.96,73.75,73.96,58962.0,71.7427,71.8204,71.6165,71.8204,58962.0
2021-11-19 10:15:00,73.95,74.0,73.8,73.99,60826.0,71.8107,71.8593,71.6651,71.8496,60826.0
2021-11-19 10:20:00,73.98,74.0,73.83,73.89,68252.0,71.8399,71.8593,71.6942,71.7525,68252.0
2021-11-19 10:25:00,73.88,73.9,73.61,73.65,133948.0,71.7427,71.7622,71.4806,71.5194,133948.0
2021-11-19 10:30:00,73.63,73.83,73.61,73.81,96664.0,71.5,71.6942,71.4806,71.6748,96664.0
2021-11-19 10:35:00,73.79,73.96,73.73,73.95,64024.0,71.6554,71.8204,71.5971,71.8107,64024.0
2021-11-19 10:40:00,73.95,74.08,73.92,74.03,64344.0,71.8107,71.937,71.7816,71.8884,64344.0
2021-11-19 10:45:00,74.03,74.06,73.86,73.97,59012.0,71.8884,71.9175,71.7233,71.8301,59012.0
2021-11-19 10:50:00,73.98,74.04,73.75,73.86,39564.0,71.8399,71.8981,71.6165,71.7233,39564.0
2021-11-19 10:55:00,73.89,74.0,73.86,73.91,53860.0,71.7525,71.8593,71.7233,71.7719,53860.0
2021-11-19 11:00:00,73.89,74.1,73.88,74.1,68522.0,71.7525,71.9564,71.7427,71.9564,68522.0
2021-11-19 11:05:00,74.11,74.14,74.02,74.06,42024.0,71.9661,71.9952,71.8787,71.9175,42024.0
2021-11-19 11:10:00,74.07,74.15,74.05,74.1,40316.0,71.9273,72.0049,71.9078,71.9564,40316.0
2021-11-19 11:15:00,74.12,74.24,74.12,74.21,73016.0,71.9758,72.0923,71.9758,72.0632,73016.0
2021-11-19 11:20:00,74.21,74.23,74.11,74.16,62816.0,72.0632,72.0826,71.9661,72.0146,62816.0
2021-11-19 11:25:00,74.16,74.22,74.1,74.21,57142.0,72.0146,72.0729,71.9564,72.0632,57142.0
2021-11-19 11:30:00,74.23,74.26,74.12,74.14,85078.0,72.0826,72.1118,71.9758,71.9952,85078.0
2021-11-19 11:35:00,74.15,74.27,74.14,74.22,45530.0,72.0049,72.1215,71.9952,72.0729,45530.0
2021-11-19 11:40:00,74.22,74.27,74.17,74.22,68614.0,72.0729,72.1215,72.0244,72.0729,68614.0
2021-11-19 11:45:00,74.23,74.26,74.16,74.16,31814.0,72.0826,72.1118,72.0146,72.0146,31814.0
2021-11-19 11:50:00,74.16,74.2,74.09,74.14,78252.0,72.0146,72.0535,71.9467,71.9952,78252.0
2021-11-19 11:55:00,74.13,74.2,74.11,74.17,17016.0,71.9855,72.0535,71.9661,72.0244,17016.0
2021-11-19 12:00:00,74.17,74.22,74.17,74.19,26952.0,72.0244,72.0729,72.0244,72.0438,26952.0
2021-11-19 12:05:00,74.2,74.27,74.2,74.24,47476.0,72.0535,72.1215,72.0535,72.0923,47476.0
2021-11-19 12:10:00,74.24,74.39,74.24,74.39,119914.0,72.0923,72.238,72.0923,72.238,119914.0
2021-11-19 12:15:00,74.39,74.39,74.26,74.29,49384.0,72.238,72.238,72.1118,72.1409,49384.0
2021-11-19 12:20:00,74.28,74.36,74.26,74.36,42794.0,72.1312,72.2089,72.1118,72.2089,42794.0
2021-11-19 12:25:00,74.35,74.39,74.35,74.38,43046.0,72.1992,72.238,72.1992,72.2283,43046.0
2021-11-19 12:30:00,74.38,74.45,74.38,74.45,64620.0,72.2283,72.2963,72.2283,72.2963,64620.0
2021-11-19 12:35:00,74.45,74.61,74.45,74.49,146152.0,72.2963,72.4516,72.2963,72.3351,146152.0
2021-11-19 12:40:00,74.48,74.48,74.3,74.38,91184.0,72.3254,72.3254,72.1506,72.2283,91184.0
2021-11-19 12:45:00,74.36,74.38,74.26,74.32,43116.0,72.2089,72.2283,72.1118,72.17,43116.0
2021-11-19 12:50:00,74.32,74.45,74.32,74.42,40106.0,72.17,72.2963,72.17,72.2671,40106.0
2021-11-19 12:55:00,74.42,74.44,74.33,74.33,38568.0,72.2671,72.2865,72.1797,72.1797,38568.0
2021-11-19 13:00:00,74.34,74.35,74.27,74.33,34160.0,72.1894,72.1992,72.1215,72.1797,34160.0
2021-11-19 13:05:00,74.33,74.38,74.33,74.34,28966.0,72.1797,72.2283,72.1797,72.1894,28966.0
2021-11-19 13:10:00,74.36,74.38,74.14,74.23,95098.0,72.2089,72.2283,71.9952,72.0826,95098.0
2021-11-19 13:15:00,74.26,74.27,74.07,74.16,61866.0,72.1118,72.1215,71.9273,72.0146,61866.0
2021-11-19 13:20:00,74.14,74.17,74.1,74.12,40996.0,71.9952,72.0244,71.9564,71.9758,40996.0
2021-11-19 13:25:00,74.12,74.12,73.8,73.81,299806.0,71.9758,71.9758,71.6651,71.6748,299806.0
2021-11-19 13:30:00,73.8,73.89,73.76,73.8,166644.0,71.6651,71.7525,71.6262,71.6651,166644.0
2021-11-19 13:35:00,73.82,73.83,73.57,73.62,186702.0,71.6845,71.6942,71.4417,71.4903,186702.0
2021-11-19 13:40:00,73.62,73.7,73.48,73.7,121182.0,71.4903,71.568,71.3543,71.568,121182.0
2021-11-19 13:45:00,73.7,73.7,73.58,73.7,68010.0,71.568,71.568,71.4514,71.568,68010.0
2021-11-19 13:50:00,73.72,73.88,73.72,73.86,81230.0,71.5874,71.7427,71.5874,71.7233,81230.0
2021-11-19 13:55:00,73.86,73.96,73.86,73.96,93026.0,71.7233,71.8204,71.7233,71.8204,93026.0
2021-11-19 14:00:00,73.96,73.99,73.91,73.94,48372.0,71.8204,71.8496,71.7719,71.801,48372.0
2021-11-19 14:05:00,73.94,74.02,73.94,74.02,43200.0,71.801,71.8787,71.801,71.8787,43200.0
2021-11-19 14:10:00,74.01,74.07,73.97,74.03,44260.0,71.869,71.9273,71.8301,71.8884,44260.0
2021-11-19 14:15:00,74.03,74.1,74.0,74.04,62586.0,71.8884,71.9564,71.8593,71.8981,62586.0
2021-11-19 14:20:00,74.05,74.1,74.03,74.06,45046.0,71.9078,71.9564,71.8884,71.9175,45046.0
2021-11-19 14:25:00,74.08,74.08,73.89,73.9,45442.0,71.937,71.937,71.7525,71.7622,45442.0
2021-11-19 14:30:00,73.91,73.99,73.75,73.82,85464.0,71.7719,71.8496,71.6165,71.6845,85464.0
2021-11-19 14:35:00,73.82,73.88,73.78,73.83,27738.0,71.6845,71.7427,71.6456,71.6942,27738.0
2021-11-19 14:40:00,73.83,73.92,73.8,73.88,44482.0,71.6942,71.7816,71.6651,71.7427,44482.0
2021-11-19 14:45:00,73.89,73.92,73.84,73.86,32106.0,71.7525,71.7816,71.7039,71.7233,32106.0
2021-11-19 14:50:00,73.88,73.97,73.88,73.97,33086.0,71.7427,71.8301,71.7427,71.8301,33086.0
2021-11-19 14:55:00,73.97,73.97,73.86,73.88,33882.0,71.8301,71.8301,71.7233,71.7427,33882.0
2021-11-19 15:00:00,73.89,73.95,73.83,73.83,34102.0,71.7525,71.8107,71.6942,71.6942,34102.0
2021-11-19 15:05:00,73.82,73.9,73.79,73.88,36214.0,71.6845,71.7622,71.6554,71.7427,36214.0
2021-11-19 15:10:00,73.86,73.86,73.74,73.74,37420.0,71.7233,71.7233,71.6068,71.6068,37420.0
2021-11-19 15:15:00,73.74,73.76,73.67,73.73,44766.0,71.6068,71.6262,71.5388,71.5971,44766.0
2021-11-19 15:20:00,73.74,73.8,73.68,73.78,40560.0,71.6068,71.6651,71.5485,71.6456,40560.0
2021-11-19 15:25:00,73.79,73.83,73.73,73.8,47380.0,71.6554,71.6942,71.5971,71.6651,47380.0
2021-11-19 15:30:00,73.81,73.83,73.78,73.83,25978.0,71.6748,71.6942,71.6456,71.6942,25978.0
2021-11-19 15:35:00,73.82,73.87,73.73,73.76,40268.0,71.6845,71.733,71.5971,71.6262,40268.0
2021-11-19 15:40:00,73.77,73.77,73.64,73.65,114564.0,71.6359,71.6359,71.5097,71.5194,114564.0
2021-11-19 15:45:00,73.66,73.76,73.56,73.74,180206.0,71.5291,71.6262,71.432,71.6068,180206.0
2021-11-19 15:50:00,73.73,73.75,73.55,73.6,158674.0,71.5971,71.6165,71.4223,71.4708,158674.0
2021-11-19 15:55:00,73.59,73.75,73.54,73.64,219062.0,71.4611,71.6165,71.4126,71.5097,219062.0
2021-11-22 09:30:00,74.55,74.85,74.52,74.75,559582.0,72.3934,72.6847,72.3642,72.5876,559582.0
2021-11-22 09:35:00,74.76,74.98,74.76,74.86,373700.0,72.5973,72.8109,72.5973,72.6944,373700.0
2021-11-22 09:40:00,74.85,75.01,74.72,75.01,209336.0,72.6847,72.8401,72.5584,72.8401,209336.0
2021-11-22 09:45:00,75.02,75.39,74.86,75.37,410058.0,72.8498,73.2091,72.6944,73.1896,410058.0
2021-11-22 09:50:00,75.37,75.44,75.23,75.38,183602.0,73.1896,73.2576,73.0537,73.1994,183602.0
2021-11-22 09:55:00,75.41,75.49,75.33,75.44,148722.0,73.2285,73.3062,73.1508,73.2576,148722.0
2021-11-22 10:00:00,75.45,75.81,75.45,75.68,254364.0,73.2673,73.6169,73.2673,73.4907,254364.0
2021-11-22 10:05:00,75.68,75.68,75.55,75.67,108328.0,73.4907,73.4907,73.3644,73.481,108328.0
2021-11-22 10:10:00,75.68,75.76,75.65,75.74,92172.0,73.4907,73.5684,73.4615,73.5489,92172.0
2021-11-22 10:15:00,75.75,75.85,75.72,75.72,107208.0,73.5587,73.6558,73.5295,73.5295,107208.0
2021-11-22 10:20:00,75.72,75.8,75.69,75.79,109212.0,73.5295,73.6072,73.5004,73.5975,109212.0
2021-11-22 10:25:00,75.78,75.79,75.63,75.69,125928.0,73.5878,73.5975,73.4421,73.5004,125928.0
2021-11-22 10:30:00,75.69,75.8,75.69,75.78,69566.0,73.5004,73.6072,73.5004,73.5878,69566.0
2021-11-22 10:35:00,75.75,75.77,75.69,75.72,96264.0,73.5587,73.5781,73.5004,73.5295,96264.0
2021-11-22 10:40:00,75.7,75.73,75.66,75.67,51572.0,73.5101,73.5392,73.4713,73.481,51572.0
2021-11-22 10:45:00,75.67,75.67,75.56,75.6,63370.0,73.481,73.481,73.3741,73.413,63370.0
2021-11-22 10:50:00,75.6,75.64,75.55,75.56,68630.0,73.413,73.4518,73.3644,73.3741,68630.0
2021-11-22 10:55:00,75.57,75.59,75.42,75.48,126022.0,73.3839,73.4033,73.2382,73.2965,126022.0
2021-11-22 11:00:00,75.5,75.52,75.33,75.35,65816.0,73.3159,73.3353,73.1508,73.1702,65816.0
2021-11-22 11:05:00,75.33,75.37,75.19,75.23,88102.0,73.1508,73.1896,73.0149,73.0537,88102.0
2021-11-22 11:10:00,75.24,75.32,75.18,75.28,67210.0,73.0634,73.1411,73.0051,73.1022,67210.0
2021-11-22 11:15:00,75.28,75.3,75.23,75.25,34868.0,73.1022,73.1217,73.0537,73.0731,34868.0
2021-11-22 11:20:00,75.24,75.33,75.17,75.27,43226.0,73.0634,73.1508,72.9954,73.0925,43226.0
2021-11-22 11:25:00,75.26,75.26,75.13,75.2,55050.0,73.0828,73.0828,72.9566,73.0246,55050.0
2021-11-22 11:30:00,75.2,75.31,75.14,75.28,97252.0,73.0246,73.1314,72.9663,73.1022,97252.0
2021-11-22 11:35:00,75.28,75.32,75.19,75.22,84262.0,73.1022,73.1411,73.0149,73.044,84262.0
2021-11-22 11:40:00,75.22,75.23,75.02,75.04,142988.0,73.044,73.0537,72.8498,72.8692,142988.0
2021-11-22 11:45:00,75.04,75.08,74.76,74.78,177050.0,72.8692,72.908,72.5973,72.6167,177050.0
2021-11-22 11:50:00,74.79,74.83,74.29,74.31,210886.0,72.6264,72.6653,72.1409,72.1603,210886.0
2021-11-22 11:55:00,74.3,74.33,73.82,74.2,366192.0,72.1506,72.1797,71.6845,72.0535,366192.0
2021-11-22 12:00:00,74.19,74.47,74.01,74.33,497436.0,72.0438,72.3157,71.869,72.1797,497436.0
2021-11-22 12:05:00,74.3,74.44,74.18,74.31,216254.0,72.1506,72.2865,72.0341,72.1603,216254.0
2021-11-22 12:10:00,74.31,74.43,74.23,74.27,94098.0,72.1603,72.2768,72.0826,72.1215,94098.0
2021-11-22 12:15:00,74.25,74.49,74.14,74.25,75002.0,72.102,72.3351,71.9952,72.102,75002.0
2021-11-22 12:20:00,74.27,74.27,74.02,74.02,75418.0,72.1215,72.1215,71.8787,71.8787,75418.0
2021-11-22 12:25:00,74.07,74.38,74.05,74.31,159586.0,71.9273,72.2283,71.9078,72.1603,159586.0
2021-11-22 12:30:00,74.31,74.45,74.26,74.42,116852.0,72.1603,72.2963,72.1118,72.2671,116852.0
2021-11-22 12:35:00,74.41,74.57,74.33,74.55,75376.0,72.2574,72.4128,72.1797,72.3934,75376.0
2021-11-22 12:40:00,74.54,74.71,74.54,74.67,75210.0,72.3837,72.5487,72.3837,72.5099,75210.0
2021-11-22 12:45:00,74.67,74.7,74.58,74.67,92448.0,72.5099,72.539,72.4225,72.5099,92448.0
2021-11-22 12:50:00,74.69,74.7,74.42,74.44,57178.0,72.5293,72.539,72.2671,72.2865,57178.0
2021-11-22 12:55:00,74.45,74.61,74.39,74.5,54370.0,72.2963,72.4516,72.238,72.3448,54370.0
2021-11-22 13:00:00,74.49,74.49,74.33,74.39,58922.0,72.3351,72.3351,72.1797,72.238,58922.0
2021-11-22 13:05:00,74.46,74.5,74.37,74.37,17658.0,72.306,72.3448,72.2186,72.2186,17658.0
2021-11-22 13:10:00,74.38,74.5,74.38,74.49,35330.0,72.2283,72.3448,72.2283,72.3351,35330.0
2021-11-22 13:15:00,74.5,74.64,74.47,74.64,43782.0,72.3448,72.4808,72.3157,72.4808,43782.0
2021-11-22 13:20:00,74.59,74.69,74.59,74.68,28178.0,72.4322,72.5293,72.4322,72.5196,28178.0
2021-11-22 13:25:00,74.7,74.7,74.58,74.61,38920.0,72.539,72.539,72.4225,72.4516,38920.0
2021-11-22 13:30:00,74.64,74.73,74.62,74.64,46062.0,72.4808,72.5682,72.4613,72.4808,46062.0
2021-11-22 13:35:00,74.64,74.72,74.59,74.59,19264.0,72.4808,72.5584,72.4322,72.4322,19264.0
2021-11-22 13:40:00,74.6,74.64,74.48,74.63,31184.0,72.4419,72.4808,72.3254,72.4711,31184.0
2021-11-22 13:45:00,74.62,74.65,74.55,74.56,17274.0,72.4613,72.4905,72.3934,72.4031,17274.0
2021-11-22 13:50:00,74.54,74.61,74.53,74.54,11946.0,72.3837,72.4516,72.3739,72.3837,11946.0
2021-11-22 13:55:00,74.56,74.61,74.48,74.5,101618.0,72.4031,72.4516,72.3254,72.3448,101618.0
2021-11-22 14:00:00,74.52,74.77,74.45,74.76,54338.0,72.3642,72.607,72.2963,72.5973,54338.0
2021-11-22 14:05:00,74.77,74.77,74.63,74.66,59060.0,72.607,72.607,72.4711,72.5002,59060.0
2021-11-22 14:10:00,74.66,74.71,74.59,74.7,39268.0,72.5002,72.5487,72.4322,72.539,39268.0
2021-11-22 14:15:00,74.69,74.75,74.64,74.66,27502.0,72.5293,72.5876,72.4808,72.5002,27502.0
2021-11-22 14:20:00,74.66,74.71,74.58,74.64,37160.0,72.5002,72.5487,72.4225,72.4808,37160.0
2021-11-22 14:25:00,74.67,74.67,74.56,74.66,23806.0,72.5099,72.5099,72.4031,72.5002,23806.0
2021-11-22 14:30:00,74.66,74.8,74.64,74.7,69264.0,72.5002,72.6361,72.4808,72.539,69264.0
2021-11-22 14:35:00,74.69,74.83,74.69,74.81,31976.0,72.5293,72.6653,72.5293,72.6458,31976.0
2021-11-22 14:40:00,74.82,74.85,74.76,74.82,26134.0,72.6556,72.6847,72.5973,72.6556,26134.0
2021-11-22 14:45:00,74.83,74.96,74.79,74.91,56140.0,72.6653,72.7915,72.6264,72.743,56140.0
2021-11-22 14:50:00,74.9,75.05,74.9,75.04,55602.0,72.7332,72.8789,72.7332,72.8692,55602.0
2021-11-22 14:55:00,75.04,75.06,74.96,75.01,44204.0,72.8692,72.8886,72.7915,72.8401,44204.0
2021-11-22 15:00:00,75.01,75.2,74.95,75.16,67084.0,72.8401,73.0246,72.7818,72.9857,67084.0
2021-11-22 15:05:00,75.14,75.19,75.11,75.18,52988.0,72.9663,73.0149,72.9372,73.0051,52988.0
2021-11-22 15:10:00,75.19,75.3,75.09,75.1,103166.0,73.0149,73.1217,72.9177,72.9275,103166.0
2021-11-22 15:15:00,75.1,75.11,74.97,74.98,46794.0,72.9275,72.9372,72.8012,72.8109,46794.0
2021-11-22 15:20:00,75.0,75.06,74.92,74.96,38804.0,72.8303,72.8886,72.7527,72.7915,38804.0
2021-11-22 15:25:00,74.98,74.99,74.79,74.8,83782.0,72.8109,72.8206,72.6264,72.6361,83782.0
2021-11-22 15:30:00,74.79,74.81,74.72,74.77,60044.0,72.6264,72.6458,72.5584,72.607,60044.0
2021-11-22 15:35:00,74.75,74.83,74.61,74.62,89170.0,72.5876,72.6653,72.4516,72.4613,89170.0
2021-11-22 15:40:00,74.62,74.66,74.21,74.22,345142.0,72.4613,72.5002,72.0632,72.0729,345142.0
2021-11-22 15:45:00,74.22,74.36,73.98,74.02,181882.0,72.0729,72.2089,71.8399,71.8787,181882.0
2021-11-22 15:50:00,74.03,74.03,73.35,73.38,387284.0,71.8884,71.8884,71.2281,71.2572,387284.0
2021-11-22 15:55:00,73.35,73.41,72.92,73.0,685384.0,71.2281,71.2863,70.8105,70.8882,685384.0
2021-11-23 09:30:00,72.83,73.07,72.51,72.52,558670.0,70.7231,70.9562,70.4124,70.4221,558670.0
2021-11-23 09:35:00,72.51,72.84,72.39,72.76,398066.0,70.4124,70.7328,70.2959,70.6551,398066.0
2021-11-23 09:40:00,72.73,73.21,72.71,73.08,263344.0,70.626,71.0921,70.6066,70.9659,263344.0
2021-11-23 09:45:00,73.07,73.55,73.06,73.45,224654.0,70.9562,71.4223,70.9465,71.3252,224654.0
2021-11-23 09:50:00,73.44,73.63,73.35,73.61,164432.0,71.3155,71.5,71.2281,71.4806,164432.0
2021-11-23 09:55:00,73.61,73.73,73.47,73.48,149954.0,71.4806,71.5971,71.3446,71.3543,149954.0
2021-11-23 10:00:00,73.53,73.55,73.14,73.24,198682.0,71.4029,71.4223,71.0242,71.1213,198682.0
2021-11-23 10:05:00,73.23,73.32,72.56,72.68,292548.0,71.1116,71.1989,70.4609,70.5775,292548.0
2021-11-23 10:10:00,72.7,72.92,72.52,72.69,242504.0,70.5969,70.8105,70.4221,70.5872,242504.0
2021-11-23 10:15:00,72.72,72.95,72.69,72.78,218146.0,70.6163,70.8397,70.5872,70.6746,218146.0
2021-11-23 10:20:00,72.84,72.84,72.6,72.67,92712.0,70.7328,70.7328,70.4998,70.5678,92712.0
2021-11-23 10:25:00,72.66,72.73,72.24,72.33,232302.0,70.558,70.626,70.1502,70.2376,232302.0
2021-11-23 10:30:00,72.3,72.61,72.23,72.35,208496.0,70.2085,70.5095,70.1405,70.257,208496.0
2021-11-23 10:35:00,72.36,72.41,72.14,72.27,142814.0,70.2667,70.3153,70.0531,70.1793,142814.0
2021-11-23 10:40:00,72.24,72.37,72.14,72.14,162716.0,70.1502,70.2764,70.0531,70.0531,162716.0
2021-11-23 10:45:00,72.16,72.45,72.15,72.3,122220.0,70.0725,70.3541,70.0628,70.2085,122220.0
2021-11-23 10:50:00,72.3,72.39,72.06,72.07,129574.0,70.2085,70.2959,69.9754,69.9851,129574.0
2021-11-23 10:55:00,72.07,72.08,71.82,71.84,241006.0,69.9851,69.9948,69.7423,69.7618,241006.0
2021-11-23 11:00:00,71.83,71.98,71.55,71.81,286844.0,69.7521,69.8977,69.4802,69.7326,286844.0
2021-11-23 11:05:00,71.8,71.99,71.72,71.98,123884.0,69.7229,69.9074,69.6452,69.8977,123884.0
2021-11-23 11:10:00,71.98,72.36,71.97,72.27,132716.0,69.8977,70.2667,69.888,70.1793,132716.0
2021-11-23 11:15:00,72.27,72.53,72.25,72.34,119016.0,70.1793,70.4318,70.1599,70.2473,119016.0
2021-11-23 11:20:00,72.34,72.43,72.31,72.43,82934.0,70.2473,70.3347,70.2182,70.3347,82934.0
2021-11-23 11:25:00,72.42,72.74,72.41,72.57,175220.0,70.325,70.6357,70.3153,70.4706,175220.0
2021-11-23 11:30:00,72.55,72.76,72.32,72.32,115560.0,70.4512,70.6551,70.2279,70.2279,115560.0
2021-11-23 11:35:00,72.32,72.6,72.19,72.52,124112.0,70.2279,70.4998,70.1016,70.4221,124112.0
2021-11-23 11:40:00,72.53,72.62,72.25,72.25,103372.0,70.4318,70.5192,70.1599,70.1599,103372.0
2021-11-23 11:45:00,72.27,72.75,72.17,72.65,163770.0,70.1793,70.6454,70.0822,70.5483,163770.0
2021-11-23 11:50:00,72.67,72.73,72.39,72.4,70404.0,70.5678,70.626,70.2959,70.3056,70404.0
2021-11-23 11:55:00,72.4,72.51,72.32,72.38,60778.0,70.3056,70.4124,70.2279,70.2861,60778.0
2021-11-23 12:00:00,72.38,72.45,71.98,72.02,99692.0,70.2861,70.3541,69.8977,69.9366,99692.0
2021-11-23 12:05:00,72.03,72.21,72.0,72.13,61706.0,69.9463,70.1211,69.9171,70.0434,61706.0
2021-11-23 12:10:00,72.16,72.31,71.91,71.91,110272.0,70.0725,70.2182,69.8297,69.8297,110272.0
2021-11-23 12:15:00,71.93,72.17,71.92,72.13,107956.0,69.8492,70.0822,69.8394,70.0434,107956.0
2021-11-23 12:20:00,72.13,72.43,72.11,72.42,139310.0,70.0434,70.3347,70.024,70.325,139310.0
2021-11-23 12:25:00,72.44,72.58,72.35,72.42,109222.0,70.3444,70.4804,70.257,70.325,109222.0
2021-11-23 12:30:00,72.47,72.61,72.33,72.38,66100.0,70.3735,70.5095,70.2376,70.2861,66100.0
2021-11-23 12:35:00,72.39,72.53,72.38,72.42,45878.0,70.2959,70.4318,70.2861,70.325,45878.0
2021-11-23 12:40:00,72.41,72.51,72.19,72.19,57080.0,70.3153,70.4124,70.1016,70.1016,57080.0
2021-11-23 12:45:00,72.23,72.38,72.14,72.26,38222.0,70.1405,70.2861,70.0531,70.1696,38222.0
2021-11-23 12:50:00,72.21,72.36,72.14,72.14,50102.0,70.1211,70.2667,70.0531,70.0531,50102.0
2021-11-23 12:55:00,72.17,72.2,71.95,72.05,69226.0,70.0822,70.1113,69.8686,69.9657,69226.0
2021-11-23 13:00:00,72.02,72.3,71.92,72.17,84770.0,69.9366,70.2085,69.8394,70.0822,84770.0
2021-11-23 13:05:00,72.16,72.23,72.06,72.11,34870.0,70.0725,70.1405,69.9754,70.024,34870.0
2021-11-23 13:10:00,72.09,72.15,71.98,72.1,39318.0,70.0045,70.0628,69.8977,70.0142,39318.0
2021-11-23 13:15:00,72.13,72.2,71.85,71.87,91836.0,70.0434,70.1113,69.7715,69.7909,91836.0
2021-11-23 13:20:00,71.89,72.14,71.89,72.08,97396.0,69.8103,70.0531,69.8103,69.9948,97396.0
2021-11-23 13:25:00,72.01,72.19,71.96,72.0,72054.0,69.9268,70.1016,69.8783,69.9171,72054.0
2021-11-23 13:30:00,71.98,72.01,71.82,71.88,82068.0,69.8977,69.9268,69.7423,69.8006,82068.0
2021-11-23 13:35:00,71.86,71.99,71.77,71.95,85682.0,69.7812,69.9074,69.6938,69.8686,85682.0
2021-11-23 13:40:00,71.91,72.04,71.85,71.86,47798.0,69.8297,69.956,69.7715,69.7812,47798.0
2021-11-23 13:45:00,71.86,72.31,71.86,72.21,162186.0,69.7812,70.2182,69.7812,70.1211,162186.0
2021-11-23 13:50:00,72.22,72.66,72.22,72.66,81952.0,70.1308,70.558,70.1308,70.558,81952.0
2021-11-23 13:55:00,72.66,72.71,72.33,72.41,135554.0,70.558,70.6066,70.2376,70.3153,135554.0
2021-11-23 14:00:00,72.42,72.58,72.31,72.34,94426.0,70.325,70.4804,70.2182,70.2473,94426.0
2021-11-23 14:05:00,72.36,72.57,72.3,72.45,45978.0,70.2667,70.4706,70.2085,70.3541,45978.0
2021-11-23 14:10:00,72.47,72.53,72.38,72.43,54364.0,70.3735,70.4318,70.2861,70.3347,54364.0
2021-11-23 14:15:00,72.41,72.42,72.06,72.08,94182.0,70.3153,70.325,69.9754,69.9948,94182.0
2021-11-23 14:20:00,72.1,72.4,72.1,72.29,58060.0,70.0142,70.3056,70.0142,70.1987,58060.0
2021-11-23 14:25:00,72.26,72.44,72.25,72.31,41740.0,70.1696,70.3444,70.1599,70.2182,41740.0
2021-11-23 14:30:00,72.29,72.45,72.08,72.14,45338.0,70.1987,70.3541,69.9948,70.0531,45338.0
2021-11-23 14:35:00,72.14,72.45,72.14,72.31,52620.0,70.0531,70.3541,70.0531,70.2182,52620.0
2021-11-23 14:40:00,72.31,72.48,72.29,72.48,46404.0,70.2182,70.3832,70.1987,70.3832,46404.0
2021-11-23 14:45:00,72.47,72.95,72.43,72.92,218088.0,70.3735,70.8397,70.3347,70.8105,218088.0
2021-11-23 14:50:00,72.92,73.14,72.67,73.02,171158.0,70.8105,71.0242,70.5678,70.9076,171158.0
2021-11-23 14:55:00,73.0,73.12,72.85,72.99,134048.0,70.8882,71.0047,70.7425,70.8785,134048.0
2021-11-23 15:00:00,73.01,73.03,72.73,72.86,63866.0,70.8979,70.9173,70.626,70.7523,63866.0
2021-11-23 15:05:00,72.89,73.16,72.88,73.13,87746.0,70.7814,71.0436,70.7717,71.0144,87746.0
2021-11-23 15:10:00,73.1,73.11,72.96,73.04,50806.0,70.9853,70.995,70.8494,70.927,50806.0
2021-11-23 15:15:00,73.07,73.16,72.83,72.84,60656.0,70.9562,71.0436,70.7231,70.7328,60656.0
2021-11-23 15:20:00,72.86,72.94,72.77,72.88,66276.0,70.7523,70.8299,70.6649,70.7717,66276.0
2021-11-23 15:25:00,72.88,73.09,72.84,72.84,74680.0,70.7717,70.9756,70.7328,70.7328,74680.0
2021-11-23 15:30:00,72.83,73.08,72.83,72.94,71266.0,70.7231,70.9659,70.7231,70.8299,71266.0
2021-11-23 15:35:00,72.97,73.23,72.86,73.13,122652.0,70.8591,71.1116,70.7523,71.0144,122652.0
2021-11-23 15:40:00,73.14,73.29,73.11,73.2,128062.0,71.0242,71.1698,70.995,71.0824,128062.0
2021-11-23 15:45:00,73.2,73.26,72.99,73.04,100770.0,71.0824,71.1407,70.8785,70.927,100770.0
2021-11-23 15:50:00,73.06,73.52,73.06,73.38,267740.0,70.9465,71.3932,70.9465,71.2572,267740.0
2021-11-23 15:55:00,73.35,73.46,73.24,73.34,309610.0,71.2281,71.3349,71.1213,71.2184,309610.0
2021-11-24 09:30:00,72.29,72.36,71.96,72.25,386096.0,70.1987,70.2667,69.8783,70.1599,386096.0
2021-11-24 09:35:00,72.23,72.6,72.13,72.14,260536.0,70.1405,70.4998,70.0434,70.0531,260536.0
2021-11-24 09:40:00,72.17,72.2,71.96,72.08,229932.0,70.0822,70.1113,69.8783,69.9948,229932.0
2021-11-24 09:45:00,72.08,72.3,71.89,72.07,192298.0,69.9948,70.2085,69.8103,69.9851,192298.0
2021-11-24 09:50:00,72.01,72.25,71.89,72.01,111536.0,69.9268,70.1599,69.8103,69.9268,111536.0
2021-11-24 09:55:00,72.09,72.42,72.02,72.39,187594.0,70.0045,70.325,69.9366,70.2959,187594.0
2021-11-24 10:00:00,72.38,72.86,72.1,72.76,409030.0,70.2861,70.7523,70.0142,70.6551,409030.0
2021-11-24 10:05:00,72.77,72.88,72.49,72.51,182694.0,70.6649,70.7717,70.393,70.4124,182694.0
2021-11-24 10:10:00,72.51,72.64,72.24,72.51,144646.0,70.4124,70.5386,70.1502,70.4124,144646.0
2021-11-24 10:15:00,72.52,72.61,72.45,72.51,112530.0,70.4221,70.5095,70.3541,70.4124,112530.0
2021-11-24 10:20:00,72.51,72.81,72.44,72.73,142556.0,70.4124,70.7037,70.3444,70.626,142556.0
2021-11-24 10:25:00,72.72,72.94,72.71,72.89,77666.0,70.6163,70.8299,70.6066,70.7814,77666.0
2021-11-24 10:30:00,72.92,72.95,72.74,72.77,129968.0,70.8105,70.8397,70.6357,70.6649,129968.0
2021-11-24 10:35:00,72.79,73.01,72.78,72.99,94482.0,70.6843,70.8979,70.6746,70.8785,94482.0
2021-11-24 10:40:00,72.99,73.03,72.7,72.72,73172.0,70.8785,70.9173,70.5969,70.6163,73172.0
2021-11-24 10:45:00,72.74,72.79,72.6,72.78,101760.0,70.6357,70.6843,70.4998,70.6746,101760.0
2021-11-24 10:50:00,72.8,72.98,72.8,72.91,52486.0,70.694,70.8688,70.694,70.8008,52486.0
2021-11-24 10:55:00,72.94,73.04,72.87,72.92,65444.0,70.8299,70.927,70.762,70.8105,65444.0
2021-11-24 11:00:00,72.9,73.0,72.71,72.8,104338.0,70.7911,70.8882,70.6066,70.694,104338.0
2021-11-24 11:05:00,72.85,73.0,72.85,72.98,44810.0,70.7425,70.8882,70.7425,70.8688,44810.0
2021-11-24 11:10:00,72.98,73.18,72.98,73.16,108170.0,70.8688,71.063,70.8688,71.0436,108170.0
2021-11-24 11:15:00,73.17,73.28,73.14,73.27,54936.0,71.0533,71.1601,71.0242,71.1504,54936.0
2021-11-24 11:20:00,73.29,73.42,73.27,73.39,83404.0,71.1698,71.2961,71.1504,71.2669,83404.0
2021-11-24 11:25:00,73.41,73.42,73.28,73.39,50346.0,71.2863,71.2961,71.1601,71.2669,50346.0
2021-11-24 11:30:00,73.4,73.53,73.23,73.23,121172.0,71.2766,71.4029,71.1116,71.1116,121172.0
2021-11-24 11:35:00,73.24,73.3,73.14,73.23,113214.0,71.1213,71.1795,71.0242,71.1116,113214.0
2021-11-24 11:40:00,73.22,73.31,73.17,73.31,54910.0,71.1018,71.1892,71.0533,71.1892,54910.0
2021-11-24 11:45:00,73.3,73.44,73.26,73.42,66342.0,71.1795,71.3155,71.1407,71.2961,66342.0
2021-11-24 11:50:00,73.45,73.46,73.33,73.33,90528.0,71.3252,71.3349,71.2087,71.2087,90528.0
2021-11-24 11:55:00,73.36,73.36,73.17,73.23,59674.0,71.2378,71.2378,71.0533,71.1116,59674.0
2021-11-24 12:00:00,73.22,73.26,73.14,73.26,42510.0,71.1018,71.1407,71.0242,71.1407,42510.0
2021-11-24 12:05:00,73.25,73.32,73.14,73.21,50576.0,71.131,71.1989,71.0242,71.0921,50576.0
2021-11-24 12:10:00,73.2,73.41,73.2,73.38,52724.0,71.0824,71.2863,71.0824,71.2572,52724.0
2021-11-24 12:15:00,73.38,73.39,73.2,73.28,36392.0,71.2572,71.2669,71.0824,71.1601,36392.0
2021-11-24 12:20:00,73.27,73.27,73.07,73.17,75900.0,71.1504,71.1504,70.9562,71.0533,75900.0
2021-11-24 12:25:00,73.17,73.17,73.08,73.13,53446.0,71.0533,71.0533,70.9659,71.0144,53446.0
2021-11-24 12:30:00,73.11,73.22,73.11,73.2,34126.0,70.995,71.1018,70.995,71.0824,34126.0
2021-11-24 12:35:00,73.19,73.36,73.19,73.32,95914.0,71.0727,71.2378,71.0727,71.1989,95914.0
2021-11-24 12:40:00,73.33,73.36,73.26,73.33,37064.0,71.2087,71.2378,71.1407,71.2087,37064.0
2021-11-24 12:45:00,73.34,73.48,73.33,73.47,50572.0,71.2184,71.3543,71.2087,71.3446,50572.0
2021-11-24 12:50:00,73.48,73.52,73.41,73.47,39172.0,71.3543,71.3932,71.2863,71.3446,39172.0
2021-11-24 12:55:00,73.5,73.52,73.44,73.51,52394.0,71.3737,71.3932,71.3155,71.3835,52394.0
2021-11-24 13:00:00,73.52,73.64,73.46,73.46,63702.0,71.3932,71.5097,71.3349,71.3349,63702.0
2021-11-24 13:05:00,73.48,73.6,73.47,73.58,40614.0,71.3543,71.4708,71.3446,71.4514,40614.0
2021-11-24 13:10:00,73.58,73.63,73.56,73.59,36788.0,71.4514,71.5,71.432,71.4611,36788.0
2021-11-24 13:15:00,73.58,73.62,73.55,73.58,31292.0,71.4514,71.4903,71.4223,71.4514,31292.0
2021-11-24 13:20:00,73.58,73.66,73.55,73.66,47910.0,71.4514,71.5291,71.4223,71.5291,47910.0
2021-11-24 13:25:00,73.65,73.67,73.56,73.59,28736.0,71.5194,71.5388,71.432,71.4611,28736.0
2021-11-24 13:30:00,73.6,73.65,73.57,73.58,33250.0,71.4708,71.5194,71.4417,71.4514,33250.0
2021-11-24 13:35:00,73.61,73.64,73.44,73.51,61724.0,71.4806,71.5097,71.3155,71.3835,61724.0
2021-11-24 13:40:00,73.52,73.59,73.49,73.52,39658.0,71.3932,71.4611,71.364,71.3932,39658.0
2021-11-24 13:45:00,73.51,73.57,73.47,73.55,37264.0,71.3835,71.4417,71.3446,71.4223,37264.0
2021-11-24 13:50:00,73.54,73.57,73.49,73.49,19318.0,71.4126,71.4417,71.364,71.364,19318.0
2021-11-24 13:55:00,73.5,73.5,73.42,73.42,37736.0,71.3737,71.3737,71.2961,71.2961,37736.0
2021-11-24 14:00:00,73.42,73.72,73.27,73.42,159280.0,71.2961,71.5874,71.1504,71.2961,159280.0
2021-11-24 14:05:00,73.41,73.49,73.08,73.14,138266.0,71.2863,71.364,70.9659,71.0242,138266.0
2021-11-24 14:10:00,73.12,73.14,72.89,73.1,213466.0,71.0047,71.0242,70.7814,70.9853,213466.0
2021-11-24 14:15:00,73.1,73.38,73.07,73.34,107230.0,70.9853,71.2572,70.9562,71.2184,107230.0
2021-11-24 14:20:00,73.34,73.36,73.24,73.33,46730.0,71.2184,71.2378,71.1213,71.2087,46730.0
2021-11-24 14:25:00,73.32,73.36,73.1,73.11,79006.0,71.1989,71.2378,70.9853,70.995,79006.0
2021-11-24 14:30:00,73.15,73.35,73.15,73.24,77600.0,71.0339,71.2281,71.0339,71.1213,77600.0
2021-11-24 14:35:00,73.24,73.28,73.21,73.24,37894.0,71.1213,71.1601,71.0921,71.1213,37894.0
2021-11-24 14:40:00,73.24,73.47,73.17,73.46,77908.0,71.1213,71.3446,71.0533,71.3349,77908.0
2021-11-24 14:45:00,73.45,73.56,73.43,73.44,96222.0,71.3252,71.432,71.3058,71.3155,96222.0
2021-11-24 14:50:00,73.44,73.61,73.44,73.54,45130.0,71.3155,71.4806,71.3155,71.4126,45130.0
2021-11-24 14:55:00,73.54,73.61,73.5,73.5,67258.0,71.4126,71.4806,71.3737,71.3737,67258.0
2021-11-24 15:00:00,73.49,73.55,73.4,73.5,51822.0,71.364,71.4223,71.2766,71.3737,51822.0
2021-11-24 15:05:00,73.52,73.78,73.49,73.76,197732.0,71.3932,71.6456,71.364,71.6262,197732.0
2021-11-24 15:10:00,73.75,73.8,73.69,73.8,86544.0,71.6165,71.6651,71.5582,71.6651,86544.0
2021-11-24 15:15:00,73.8,73.86,73.73,73.82,84574.0,71.6651,71.7233,71.5971,71.6845,84574.0
2021-11-24 15:20:00,73.83,73.89,73.78,73.78,68684.0,71.6942,71.7525,71.6456,71.6456,68684.0
2021-11-24 15:25:00,73.79,73.88,73.79,73.85,47032.0,71.6554,71.7427,71.6554,71.7136,47032.0
2021-11-24 15:30:00,73.83,73.86,73.63,73.71,103648.0,71.6942,71.7233,71.5,71.5777,103648.0
2021-11-24 15:35:00,73.71,73.89,73.69,73.86,61636.0,71.5777,71.7525,71.5582,71.7233,61636.0
2021-11-24 15:40:00,73.86,73.86,73.67,73.75,81660.0,71.7233,71.7233,71.5388,71.6165,81660.0
2021-11-24 15:45:00,73.75,73.75,73.62,73.68,82832.0,71.6165,71.6165,71.4903,71.5485,82832.0
2021-11-24 15:50:00,73.69,73.94,73.66,73.89,152942.0,71.5582,71.801,71.5291,71.7525,152942.0
2021-11-24 15:55:00,73.91,73.92,73.77,73.85,186576.0,71.7719,71.7816,71.6359,71.7136,186576.0
2021-11-26 09:30:00,70.52,71.08,70.38,71.08,601540.0,68.4799,69.0237,68.344,69.0237,601540.0
2021-11-26 09:35:00,71.06,71.25,70.67,70.78,446586.0,69.0043,69.1888,68.6256,68.7324,446586.0
2021-11-26 09:40:00,70.79,70.89,70.26,70.3,360436.0,68.7421,68.8392,68.2275,68.2663,360436.0
2021-11-26 09:45:00,70.28,70.28,69.74,69.82,557320.0,68.2469,68.2469,67.7225,67.8002,557320.0
2021-11-26 09:50:00,69.83,70.13,69.71,70.01,411366.0,67.8099,68.1012,67.6934,67.9847,411366.0
2021-11-26 09:55:00,70.0,70.26,69.77,70.12,474062.0,67.975,68.2275,67.7516,68.0915,474062.0
2021-11-26 10:00:00,70.11,70.11,69.53,69.54,492110.0,68.0818,68.0818,67.5186,67.5283,492110.0
2021-11-26 10:05:00,69.56,69.92,69.55,69.64,443678.0,67.5477,67.8973,67.538,67.6254,443678.0
2021-11-26 10:10:00,69.62,69.65,69.3,69.39,362138.0,67.606,67.6351,67.2952,67.3826,362138.0
2021-11-26 10:15:00,69.38,69.47,68.96,69.3,420670.0,67.3729,67.4603,66.9651,67.2952,420670.0
2021-11-26 10:20:00,69.31,69.83,69.29,69.61,290410.0,67.305,67.8099,67.2855,67.5963,290410.0
2021-11-26 10:25:00,69.64,69.89,69.46,69.89,296088.0,67.6254,67.8682,67.4506,67.8682,296088.0
2021-11-26 10:30:00,69.88,69.98,69.56,69.83,278266.0,67.8585,67.9556,67.5477,67.8099,278266.0
2021-11-26 10:35:00,69.83,70.06,69.77,69.92,235898.0,67.8099,68.0333,67.7516,67.8973,235898.0
2021-11-26 10:40:00,69.92,70.05,69.63,69.75,191594.0,67.8973,68.0235,67.6157,67.7322,191594.0
2021-11-26 10:45:00,69.76,69.81,69.54,69.77,202212.0,67.7419,67.7905,67.5283,67.7516,202212.0
2021-11-26 10:50:00,69.77,69.81,69.47,69.5,309664.0,67.7516,67.7905,67.4603,67.4895,309664.0
2021-11-26 10:55:00,69.51,69.56,69.29,69.54,281902.0,67.4992,67.5477,67.2855,67.5283,281902.0
2021-11-26 11:00:00,69.51,69.51,69.06,69.07,142556.0,67.4992,67.4992,67.0622,67.0719,142556.0
2021-11-26 11:05:00,69.11,69.49,69.09,69.43,142772.0,67.1107,67.4797,67.0913,67.4215,142772.0
2021-11-26 11:10:00,69.46,69.47,68.98,69.0,409796.0,67.4506,67.4603,66.9845,67.0039,409796.0
2021-11-26 11:15:00,69.0,69.07,68.63,68.69,316040.0,67.0039,67.0719,66.6446,66.7029,316040.0
2021-11-26 11:20:00,68.71,68.71,68.54,68.64,172248.0,66.7223,66.7223,66.5572,66.6543,172248.0
2021-11-26 11:25:00,68.64,68.92,68.64,68.92,114610.0,66.6543,66.9262,66.6543,66.9262,114610.0
2021-11-26 11:30:00,68.92,68.98,68.71,68.82,237920.0,66.9262,66.9845,66.7223,66.8291,237920.0
2021-11-26 11:35:00,68.83,69.28,68.82,69.27,171896.0,66.8388,67.2758,66.8291,67.2661,171896.0
2021-11-26 11:40:00,69.25,69.26,68.99,69.15,130164.0,67.2467,67.2564,66.9942,67.1496,130164.0
2021-11-26 11:45:00,69.15,69.24,69.01,69.03,102136.0,67.1496,67.237,67.0136,67.0331,102136.0
2021-11-26 11:50:00,69.06,69.16,68.63,68.64,126402.0,67.0622,67.1593,66.6446,66.6543,126402.0
2021-11-26 11:55:00,68.66,69.04,68.66,68.94,129544.0,66.6738,67.0428,66.6738,66.9457,129544.0
2021-11-26 12:00:00,68.94,69.15,68.76,68.97,101872.0,66.9457,67.1496,66.7709,66.9748,101872.0
2021-11-26 12:05:00,69.01,69.42,68.95,69.35,119214.0,67.0136,67.4118,66.9554,67.3438,119214.0
2021-11-26 12:10:00,69.35,69.56,69.11,69.24,117554.0,67.3438,67.5477,67.1107,67.237,117554.0
2021-11-26 12:15:00,69.27,69.31,69.1,69.12,106898.0,67.2661,67.305,67.101,67.1204,106898.0
2021-11-26 12:20:00,69.13,69.39,69.05,69.36,138244.0,67.1302,67.3826,67.0525,67.3535,138244.0
2021-11-26 12:25:00,69.36,69.73,69.33,69.71,175894.0,67.3535,67.7128,67.3244,67.6934,175894.0
2021-11-26 12:30:00,69.69,69.9,69.64,69.87,205440.0,67.674,67.8779,67.6254,67.8488,205440.0
2021-11-26 12:35:00,69.87,70.12,69.87,69.96,370034.0,67.8488,68.0915,67.8488,67.9361,370034.0
2021-11-26 12:40:00,69.96,70.0,69.64,69.75,275560.0,67.9361,67.975,67.6254,67.7322,275560.0
2021-11-26 12:45:00,69.75,69.79,69.18,69.21,269712.0,67.7322,67.7711,67.1787,67.2078,269712.0
2021-11-26 12:50:00,69.19,69.19,68.39,68.4,557480.0,67.1884,67.1884,66.4116,66.4213,557480.0
2021-11-26 12:55:00,68.4,69.51,68.37,68.95,1069310.0,66.4213,67.4992,66.3921,66.9554,1069310.0
2021-11-29 09:30:00,71.22,71.45,70.93,70.99,644854.0,69.1597,69.383,68.8781,68.9364,644854.0
2021-11-29 09:35:00,70.96,71.02,70.79,71.0,278788.0,68.9072,68.9655,68.7421,68.9461,278788.0
2021-11-29 09:40:00,70.99,71.02,70.83,70.9,260292.0,68.9364,68.9655,68.781,68.849,260292.0
2021-11-29 09:45:00,70.91,70.95,70.5,70.64,396826.0,68.8587,68.8975,68.4605,68.5965,396826.0
2021-11-29 09:50:00,70.63,70.92,70.6,70.75,196812.0,68.5868,68.8684,68.5576,68.7033,196812.0
2021-11-29 09:55:00,70.79,71.02,70.67,70.97,237182.0,68.7421,68.9655,68.6256,68.9169,237182.0
2021-11-29 10:00:00,70.98,71.1,70.75,70.79,226798.0,68.9266,69.0432,68.7033,68.7421,226798.0
2021-11-29 10:05:00,70.78,70.94,70.67,70.88,179560.0,68.7324,68.8878,68.6256,68.8295,179560.0
2021-11-29 10:10:00,70.88,71.04,70.82,70.83,136642.0,68.8295,68.9849,68.7713,68.781,136642.0
2021-11-29 10:15:00,70.83,71.03,70.77,71.0,127134.0,68.781,68.9752,68.7227,68.9461,127134.0
2021-11-29 10:20:00,71.02,71.02,70.77,70.96,82884.0,68.9655,68.9655,68.7227,68.9072,82884.0
2021-11-29 10:25:00,70.97,71.02,70.57,70.57,138830.0,68.9169,68.9655,68.5285,68.5285,138830.0
2021-11-29 10:30:00,70.57,70.69,70.36,70.56,174032.0,68.5285,68.645,68.3246,68.5188,174032.0
2021-11-29 10:35:00,70.61,70.76,70.22,70.39,185760.0,68.5673,68.713,68.1886,68.3537,185760.0
2021-11-29 10:40:00,70.39,70.46,70.16,70.39,130106.0,68.3537,68.4217,68.1304,68.3537,130106.0
2021-11-29 10:45:00,70.42,70.54,70.27,70.32,119128.0,68.3828,68.4994,68.2372,68.2857,119128.0
2021-11-29 10:50:00,70.32,70.52,70.23,70.34,72052.0,68.2857,68.4799,68.1983,68.3052,72052.0
2021-11-29 10:55:00,70.37,70.57,70.37,70.51,58052.0,68.3343,68.5285,68.3343,68.4702,58052.0
2021-11-29 11:00:00,70.55,70.67,70.42,70.61,90436.0,68.5091,68.6256,68.3828,68.5673,90436.0
2021-11-29 11:05:00,70.6,70.86,70.59,70.79,72552.0,68.5576,68.8101,68.5479,68.7421,72552.0
2021-11-29 11:10:00,70.8,70.87,70.75,70.79,82912.0,68.7518,68.8198,68.7033,68.7421,82912.0
2021-11-29 11:15:00,70.8,70.89,70.71,70.71,47572.0,68.7518,68.8392,68.6645,68.6645,47572.0
2021-11-29 11:20:00,70.7,70.92,70.7,70.89,100216.0,68.6547,68.8684,68.6547,68.8392,100216.0
2021-11-29 11:25:00,70.86,70.97,70.72,70.75,127344.0,68.8101,68.9169,68.6742,68.7033,127344.0
2021-11-29 11:30:00,70.75,71.11,70.75,70.97,136620.0,68.7033,69.0529,68.7033,68.9169,136620.0
2021-11-29 11:35:00,70.96,71.24,70.94,71.17,104440.0,68.9072,69.1791,68.8878,69.1111,104440.0
2021-11-29 11:40:00,71.18,71.32,71.17,71.31,108820.0,69.1209,69.2568,69.1111,69.2471,108820.0
2021-11-29 11:45:00,71.31,71.38,71.22,71.23,75768.0,69.2471,69.3151,69.1597,69.1694,75768.0
2021-11-29 11:50:00,71.22,71.36,71.19,71.31,61332.0,69.1597,69.2956,69.1306,69.2471,61332.0
2021-11-29 11:55:00,71.32,71.42,71.3,71.4,49102.0,69.2568,69.3539,69.2374,69.3345,49102.0
2021-11-29 12:00:00,71.41,71.56,71.39,71.54,105966.0,69.3442,69.4899,69.3248,69.4704,105966.0
2021-11-29 12:05:00,71.55,71.7,71.55,71.61,106722.0,69.4802,69.6258,69.4802,69.5384,106722.0
2021-11-29 12:10:00,71.6,71.64,71.57,71.61,34300.0,69.5287,69.5675,69.4996,69.5384,34300.0
2021-11-29 12:15:00,71.62,71.82,71.6,71.81,73690.0,69.5481,69.7423,69.5287,69.7326,73690.0
2021-11-29 12:20:00,71.8,71.99,71.79,71.99,153418.0,69.7229,69.9074,69.7132,69.9074,153418.0
2021-11-29 12:25:00,71.99,71.99,71.86,71.92,59202.0,69.9074,69.9074,69.7812,69.8394,59202.0
2021-11-29 12:30:00,71.94,72.18,71.92,72.16,177606.0,69.8589,70.0919,69.8394,70.0725,177606.0
2021-11-29 12:35:00,72.16,72.22,72.06,72.08,176716.0,70.0725,70.1308,69.9754,69.9948,176716.0
2021-11-29 12:40:00,72.08,72.19,72.08,72.17,99884.0,69.9948,70.1016,69.9948,70.0822,99884.0
2021-11-29 12:45:00,72.17,72.21,72.15,72.17,115232.0,70.0822,70.1211,70.0628,70.0822,115232.0
2021-11-29 12:50:00,72.18,72.18,72.04,72.05,77430.0,70.0919,70.0919,69.956,69.9657,77430.0
2021-11-29 12:55:00,72.07,72.18,72.07,72.14,66454.0,69.9851,70.0919,69.9851,70.0531,66454.0
2021-11-29 13:00:00,72.16,72.23,72.16,72.18,56312.0,70.0725,70.1405,70.0725,70.0919,56312.0
2021-11-29 13:05:00,72.17,72.33,72.16,72.3,89264.0,70.0822,70.2376,70.0725,70.2085,89264.0
2021-11-29 13:10:00,72.31,72.33,72.16,72.19,43882.0,70.2182,70.2376,70.0725,70.1016,43882.0
2021-11-29 13:15:00,72.21,72.23,72.05,72.11,66410.0,70.1211,70.1405,69.9657,70.024,66410.0
2021-11-29 13:20:00,72.13,72.14,72.01,72.05,64224.0,70.0434,70.0531,69.9268,69.9657,64224.0
2021-11-29 13:25:00,72.05,72.11,71.98,72.11,66784.0,69.9657,70.024,69.8977,70.024,66784.0
2021-11-29 13:30:00,72.11,72.23,72.09,72.16,97016.0,70.024,70.1405,70.0045,70.0725,97016.0
2021-11-29 13:35:00,72.16,72.16,71.92,71.93,92700.0,70.0725,70.0725,69.8394,69.8492,92700.0
2021-11-29 13:40:00,71.93,72.03,71.93,72.0,48884.0,69.8492,69.9463,69.8492,69.9171,48884.0
2021-11-29 13:45:00,71.99,72.11,71.98,72.08,53712.0,69.9074,70.024,69.8977,69.9948,53712.0
2021-11-29 13:50:00,72.1,72.1,72.01,72.09,34614.0,70.0142,70.0142,69.9268,70.0045,34614.0
2021-11-29 13:55:00,72.08,72.19,72.08,72.19,29738.0,69.9948,70.1016,69.9948,70.1016,29738.0
2021-11-29 14:00:00,72.2,72.21,72.05,72.13,44322.0,70.1113,70.1211,69.9657,70.0434,44322.0
2021-11-29 14:05:00,72.14,72.2,72.09,72.1,41732.0,70.0531,70.1113,70.0045,70.0142,41732.0
2021-11-29 14:10:00,72.13,72.17,72.1,72.15,22046.0,70.0434,70.0822,70.0142,70.0628,22046.0
2021-11-29 14:15:00,72.16,72.17,72.03,72.06,47168.0,70.0725,70.0822,69.9463,69.9754,47168.0
2021-11-29 14:20:00,72.07,72.14,72.01,72.06,41978.0,69.9851,70.0531,69.9268,69.9754,41978.0
2021-11-29 14:25:00,72.08,72.11,72.01,72.04,20618.0,69.9948,70.024,69.9268,69.956,20618.0
2021-11-29 14:30:00,72.06,72.09,71.93,72.01,53348.0,69.9754,70.0045,69.8492,69.9268,53348.0
2021-11-29 14:35:00,71.98,71.98,71.82,71.88,77688.0,69.8977,69.8977,69.7423,69.8006,77688.0
2021-11-29 14:40:00,71.92,72.02,71.91,71.99,37856.0,69.8394,69.9366,69.8297,69.9074,37856.0
2021-11-29 14:45:00,72.01,72.06,71.94,72.0,75714.0,69.9268,69.9754,69.8589,69.9171,75714.0
2021-11-29 14:50:00,71.99,72.1,71.88,71.91,123034.0,69.9074,70.0142,69.8006,69.8297,123034.0
2021-11-29 14:55:00,71.91,71.95,71.86,71.95,44492.0,69.8297,69.8686,69.7812,69.8686,44492.0
2021-11-29 15:00:00,72.0,72.05,71.94,71.95,36044.0,69.9171,69.9657,69.8589,69.8686,36044.0
2021-11-29 15:05:00,71.95,72.04,71.85,72.03,63278.0,69.8686,69.956,69.7715,69.9463,63278.0
2021-11-29 15:10:00,72.02,72.14,71.98,72.14,58124.0,69.9366,70.0531,69.8977,70.0531,58124.0
2021-11-29 15:15:00,72.13,72.25,72.05,72.12,117680.0,70.0434,70.1599,69.9657,70.0337,117680.0
2021-11-29 15:20:00,72.12,72.13,71.95,72.0,65692.0,70.0337,70.0434,69.8686,69.9171,65692.0
2021-11-29 15:25:00,72.0,72.07,71.94,71.98,73336.0,69.9171,69.9851,69.8589,69.8977,73336.0
2021-11-29 15:30:00,71.97,72.08,71.89,72.07,80406.0,69.888,69.9948,69.8103,69.9851,80406.0
2021-11-29 15:35:00,72.08,72.08,71.93,71.98,68310.0,69.9948,69.9948,69.8492,69.8977,68310.0
2021-11-29 15:40:00,71.98,71.98,71.76,71.87,76466.0,69.8977,69.8977,69.6841,69.7909,76466.0
2021-11-29 15:45:00,71.86,71.86,71.7,71.83,108664.0,69.7812,69.7812,69.6258,69.7521,108664.0
2021-11-29 15:50:00,71.82,71.82,71.58,71.72,309286.0,69.7423,69.7423,69.5093,69.6452,309286.0
2021-11-29 15:55:00,71.72,71.82,71.33,71.48,400618.0,69.6452,69.7423,69.2665,69.4122,400618.0
2021-11-30 09:30:00,70.25,70.63,69.98,70.44,674870.0,68.2178,68.5868,67.9556,68.4023,674870.0
2021-11-30 09:35:00,70.45,70.5,69.83,70.07,421480.0,68.412,68.4605,67.8099,68.043,421480.0
2021-11-30 09:40:00,70.1,70.38,69.97,70.26,342102.0,68.0721,68.344,67.9459,68.2275,342102.0
2021-11-30 09:45:00,70.26,70.43,69.97,70.03,330364.0,68.2275,68.3926,67.9459,68.0041,330364.0
2021-11-30 09:50:00,70.03,70.35,69.86,70.34,295084.0,68.0041,68.3149,67.839,68.3052,295084.0
2021-11-30 09:55:00,70.33,70.7,70.27,70.45,251446.0,68.2954,68.6547,68.2372,68.412,251446.0
2021-11-30 10:00:00,70.45,70.8,70.35,70.73,273224.0,68.412,68.7518,68.3149,68.6839,273224.0
2021-11-30 10:05:00,70.73,71.13,70.7,71.03,281050.0,68.6839,69.0723,68.6547,68.9752,281050.0
2021-11-30 10:10:00,71.02,71.11,70.67,70.73,220898.0,68.9655,69.0529,68.6256,68.6839,220898.0
2021-11-30 10:15:00,70.68,70.92,70.67,70.7,132790.0,68.6353,68.8684,68.6256,68.6547,132790.0
2021-11-30 10:20:00,70.73,70.75,70.32,70.42,136208.0,68.6839,68.7033,68.2857,68.3828,136208.0
2021-11-30 10:25:00,70.43,70.62,70.35,70.62,155358.0,68.3926,68.5771,68.3149,68.5771,155358.0
2021-11-30 10:30:00,70.64,71.0,70.6,70.97,153048.0,68.5965,68.9461,68.5576,68.9169,153048.0
2021-11-30 10:35:00,70.99,71.17,70.21,70.52,533496.0,68.9364,69.1111,68.1789,68.4799,533496.0
2021-11-30 10:40:00,70.5,70.72,70.38,70.45,133218.0,68.4605,68.6742,68.344,68.412,133218.0
2021-11-30 10:45:00,70.46,70.49,69.64,69.7,336600.0,68.4217,68.4508,67.6254,67.6837,336600.0
2021-11-30 10:50:00,69.69,69.8,68.89,68.97,680172.0,67.674,67.7808,66.8971,66.9748,680172.0
2021-11-30 10:55:00,68.97,69.01,68.38,68.41,644000.0,66.9748,67.0136,66.4019,66.431,644000.0
2021-11-30 11:00:00,68.41,68.63,67.99,68.46,470498.0,66.431,66.6446,66.0231,66.4795,470498.0
2021-11-30 11:05:00,68.41,68.66,68.32,68.55,227100.0,66.431,66.6738,66.3436,66.5669,227100.0
2021-11-30 11:10:00,68.55,69.03,68.35,69.02,196912.0,66.5669,67.0331,66.3727,67.0233,196912.0
2021-11-30 11:15:00,69.0,69.25,68.8,68.89,221532.0,67.0039,67.2467,66.8097,66.8971,221532.0
2021-11-30 11:20:00,68.86,69.08,68.52,68.52,155762.0,66.868,67.0816,66.5378,66.5378,155762.0
2021-11-30 11:25:00,68.52,68.84,68.49,68.72,162224.0,66.5378,66.8485,66.5087,66.732,162224.0
2021-11-30 11:30:00,68.67,68.91,68.36,68.36,151656.0,66.6835,66.9165,66.3824,66.3824,151656.0
2021-11-30 11:35:00,68.36,68.61,68.33,68.43,150194.0,66.3824,66.6252,66.3533,66.4504,150194.0
2021-11-30 11:40:00,68.45,68.45,68.0,68.12,235610.0,66.4698,66.4698,66.0328,66.1494,235610.0
2021-11-30 11:45:00,68.13,68.2,67.69,67.92,215210.0,66.1591,66.2271,65.7318,65.9552,215210.0
2021-11-30 11:50:00,67.9,67.96,67.57,67.63,231490.0,65.9357,65.994,65.6153,65.6736,231490.0
2021-11-30 11:55:00,67.68,68.07,67.58,68.06,182950.0,65.7221,66.1008,65.625,66.0911,182950.0
2021-11-30 12:00:00,68.01,68.01,67.5,67.61,267476.0,66.0426,66.0426,65.5473,65.6541,267476.0
2021-11-30 12:05:00,67.57,67.77,67.43,67.54,150448.0,65.6153,65.8095,65.4793,65.5862,150448.0
2021-11-30 12:10:00,67.54,67.92,67.4,67.65,199272.0,65.5862,65.9552,65.4502,65.693,199272.0
2021-11-30 12:15:00,67.63,68.08,67.63,68.08,185400.0,65.6736,66.1105,65.6736,66.1105,185400.0
2021-11-30 12:20:00,68.08,68.2,67.86,68.2,122244.0,66.1105,66.2271,65.8969,66.2271,122244.0
2021-11-30 12:25:00,68.19,68.31,68.11,68.24,144518.0,66.2174,66.3339,66.1397,66.2659,144518.0
2021-11-30 12:30:00,68.2,68.38,68.02,68.22,109720.0,66.2271,66.4019,66.0523,66.2465,109720.0
2021-11-30 12:35:00,68.26,68.33,68.09,68.17,71340.0,66.2853,66.3533,66.1202,66.1979,71340.0
2021-11-30 12:40:00,68.2,68.38,67.99,68.32,140894.0,66.2271,66.4019,66.0231,66.3436,140894.0
2021-11-30 12:45:00,68.31,68.39,68.05,68.08,135810.0,66.3339,66.4116,66.0814,66.1105,135810.0
2021-11-30 12:50:00,68.11,68.33,68.05,68.21,94476.0,66.1397,66.3533,66.0814,66.2368,94476.0
2021-11-30 12:55:00,68.25,68.29,67.82,67.96,143268.0,66.2756,66.3145,65.8581,65.994,143268.0
2021-11-30 13:00:00,67.99,68.1,67.72,67.74,122522.0,66.0231,66.13,65.7609,65.7804,122522.0
2021-11-30 13:05:00,67.75,67.99,67.74,67.79,78520.0,65.7901,66.0231,65.7804,65.8289,78520.0
2021-11-30 13:10:00,67.79,67.86,67.67,67.72,101824.0,65.8289,65.8969,65.7124,65.7609,101824.0
2021-11-30 13:15:00,67.74,68.0,67.73,67.77,73148.0,65.7804,66.0328,65.7707,65.8095,73148.0
2021-11-30 13:20:00,67.76,68.03,67.66,68.01,101670.0,65.7998,66.062,65.7027,66.0426,101670.0
2021-11-30 13:25:00,67.96,68.07,67.85,67.98,68880.0,65.994,66.1008,65.8872,66.0134,68880.0
2021-11-30 13:30:00,67.99,68.23,67.94,68.11,143838.0,66.0231,66.2562,65.9746,66.1397,143838.0
2021-11-30 13:35:00,68.1,68.46,68.1,68.45,109478.0,66.13,66.4795,66.13,66.4698,109478.0
2021-11-30 13:40:00,68.43,68.43,68.29,68.36,313486.0,66.4504,66.4504,66.3145,66.3824,313486.0
2021-11-30 13:45:00,68.36,68.45,68.32,68.4,132826.0,66.3824,66.4698,66.3436,66.4213,132826.0
2021-11-30 13:50:00,68.42,68.69,68.4,68.67,195772.0,66.4407,66.7029,66.4213,66.6835,195772.0
2021-11-30 13:55:00,68.67,68.83,68.63,68.81,132078.0,66.6835,66.8388,66.6446,66.8194,132078.0
2021-11-30 14:00:00,68.81,68.84,68.64,68.78,103190.0,66.8194,66.8485,66.6543,66.7903,103190.0
2021-11-30 14:05:00,68.75,68.88,68.56,68.85,105654.0,66.7612,66.8874,66.5766,66.8583,105654.0
2021-11-30 14:10:00,68.85,68.96,68.82,68.86,100208.0,66.8583,66.9651,66.8291,66.868,100208.0
2021-11-30 14:15:00,68.87,68.92,68.68,68.83,91286.0,66.8777,66.9262,66.6932,66.8388,91286.0
2021-11-30 14:20:00,68.86,68.86,68.73,68.8,68608.0,66.868,66.868,66.7417,66.8097,68608.0
2021-11-30 14:25:00,68.8,69.0,68.58,68.61,134586.0,66.8097,67.0039,66.5961,66.6252,134586.0
2021-11-30 14:30:00,68.6,68.81,68.5,68.72,109134.0,66.6155,66.8194,66.5184,66.732,109134.0
2021-11-30 14:35:00,68.68,68.81,68.58,68.61,119330.0,66.6932,66.8194,66.5961,66.6252,119330.0
2021-11-30 14:40:00,68.61,68.75,68.33,68.39,204284.0,66.6252,66.7612,66.3533,66.4116,204284.0
2021-11-30 14:45:00,68.39,68.46,68.1,68.11,91062.0,66.4116,66.4795,66.13,66.1397,91062.0
2021-11-30 14:50:00,68.14,68.18,67.92,68.01,155398.0,66.1688,66.2076,65.9552,66.0426,155398.0
2021-11-30 14:55:00,67.99,68.13,67.91,68.11,102194.0,66.0231,66.1591,65.9455,66.1397,102194.0
2021-11-30 15:00:00,68.07,68.24,67.99,68.11,133106.0,66.1008,66.2659,66.0231,66.1397,133106.0
2021-11-30 15:05:00,68.13,68.19,67.85,67.89,124408.0,66.1591,66.2174,65.8872,65.926,124408.0
2021-11-30 15:10:00,67.86,68.08,67.83,67.85,139644.0,65.8969,66.1105,65.8678,65.8872,139644.0
2021-11-30 15:15:00,67.87,67.99,67.85,67.97,89002.0,65.9066,66.0231,65.8872,66.0037,89002.0
2021-11-30 15:20:00,67.95,68.07,67.81,67.83,121422.0,65.9843,66.1008,65.8483,65.8678,121422.0
2021-11-30 15:25:00,67.8,67.89,67.61,67.69,138270.0,65.8386,65.926,65.6541,65.7318,138270.0
2021-11-30 15:30:00,67.69,68.04,67.64,67.88,216028.0,65.7318,66.0717,65.6833,65.9163,216028.0
2021-11-30 15:35:00,67.89,67.89,67.61,67.74,193276.0,65.926,65.926,65.6541,65.7804,193276.0
2021-11-30 15:40:00,67.73,68.05,67.67,68.01,141822.0,65.7707,66.0814,65.7124,66.0426,141822.0
2021-11-30 15:45:00,68.0,68.2,67.64,67.67,231318.0,66.0328,66.2271,65.6833,65.7124,231318.0
2021-11-30 15:50:00,67.66,67.66,67.16,67.27,459894.0,65.7027,65.7027,65.2171,65.324,459894.0
2021-11-30 15:55:00,67.28,67.85,67.25,67.4,571954.0,65.3337,65.8872,65.3045,65.4502,571954.0
2021-12-01 09:30:00,69.95,70.05,69.44,69.49,604214.0,67.9264,68.0235,67.4312,67.4797,604214.0
2021-12-01 09:35:00,69.47,69.6,69.35,69.48,324350.0,67.4603,67.5866,67.3438,67.47,324350.0
2021-12-01 09:40:00,69.46,69.8,69.43,69.77,266502.0,67.4506,67.7808,67.4215,67.7516,266502.0
2021-12-01 09:45:00,69.71,69.93,69.64,69.67,258234.0,67.6934,67.907,67.6254,67.6545,258234.0
2021-12-01 09:50:00,69.6,69.8,69.54,69.66,114698.0,67.5866,67.7808,67.5283,67.6448,114698.0
2021-12-01 09:55:00,69.65,69.97,69.64,69.89,206850.0,67.6351,67.9459,67.6254,67.8682,206850.0
2021-12-01 10:00:00,69.89,70.42,69.89,70.18,286960.0,67.8682,68.3828,67.8682,68.1498,286960.0
2021-12-01 10:05:00,70.22,70.53,70.21,70.5,165436.0,68.1886,68.4897,68.1789,68.4605,165436.0
2021-12-01 10:10:00,70.53,70.57,70.32,70.41,214718.0,68.4897,68.5285,68.2857,68.3731,214718.0
2021-12-01 10:15:00,70.42,70.64,70.42,70.58,128200.0,68.3828,68.5965,68.3828,68.5382,128200.0
2021-12-01 10:20:00,70.58,70.63,70.32,70.47,104172.0,68.5382,68.5868,68.2857,68.4314,104172.0
2021-12-01 10:25:00,70.52,70.57,70.24,70.25,112796.0,68.4799,68.5285,68.208,68.2178,112796.0
2021-12-01 10:30:00,70.28,70.52,70.28,70.3,122642.0,68.2469,68.4799,68.2469,68.2663,122642.0
2021-12-01 10:35:00,70.32,70.39,70.04,70.04,104556.0,68.2857,68.3537,68.0138,68.0138,104556.0
2021-12-01 10:40:00,70.04,70.36,69.79,70.33,208640.0,68.0138,68.3246,67.7711,68.2954,208640.0
2021-12-01 10:45:00,70.33,70.6,70.3,70.6,124788.0,68.2954,68.5576,68.2663,68.5576,124788.0
2021-12-01 10:50:00,70.58,70.75,70.5,70.74,105374.0,68.5382,68.7033,68.4605,68.6936,105374.0
2021-12-01 10:55:00,70.7,70.82,70.58,70.77,103766.0,68.6547,68.7713,68.5382,68.7227,103766.0
2021-12-01 11:00:00,70.78,70.81,70.65,70.67,140488.0,68.7324,68.7616,68.6062,68.6256,140488.0
2021-12-01 11:05:00,70.67,70.82,70.66,70.79,74606.0,68.6256,68.7713,68.6159,68.7421,74606.0
2021-12-01 11:10:00,70.8,71.17,70.77,71.16,228690.0,68.7518,69.1111,68.7227,69.1014,228690.0
2021-12-01 11:15:00,71.14,71.28,71.07,71.23,131364.0,69.082,69.218,69.014,69.1694,131364.0
2021-12-01 11:20:00,71.22,71.25,71.14,71.25,93394.0,69.1597,69.1888,69.082,69.1888,93394.0
2021-12-01 11:25:00,71.26,71.32,71.11,71.12,89530.0,69.1985,69.2568,69.0529,69.0626,89530.0
2021-12-01 11:30:00,71.14,71.26,70.96,71.08,107444.0,69.082,69.1985,68.9072,69.0237,107444.0
2021-12-01 11:35:00,71.09,71.12,70.93,71.0,110046.0,69.0335,69.0626,68.8781,68.9461,110046.0
2021-12-01 11:40:00,71.01,71.07,70.92,70.97,103532.0,68.9558,69.014,68.8684,68.9169,103532.0
2021-12-01 11:45:00,70.96,70.98,70.73,70.95,142602.0,68.9072,68.9266,68.6839,68.8975,142602.0
2021-12-01 11:50:00,70.91,70.91,70.62,70.63,107716.0,68.8587,68.8587,68.5771,68.5868,107716.0
2021-12-01 11:55:00,70.64,70.64,70.23,70.42,221450.0,68.5965,68.5965,68.1983,68.3828,221450.0
2021-12-01 12:00:00,70.42,70.64,70.32,70.64,110390.0,68.3828,68.5965,68.2857,68.5965,110390.0
2021-12-01 12:05:00,70.62,70.73,70.48,70.58,117814.0,68.5771,68.6839,68.4411,68.5382,117814.0
2021-12-01 12:10:00,70.54,70.74,70.53,70.7,79702.0,68.4994,68.6936,68.4897,68.6547,79702.0
2021-12-01 12:15:00,70.69,70.92,70.68,70.81,126516.0,68.645,68.8684,68.6353,68.7616,126516.0
2021-12-01 12:20:00,70.83,70.91,70.58,70.6,77746.0,68.781,68.8587,68.5382,68.5576,77746.0
2021-12-01 12:25:00,70.63,70.68,70.35,70.38,82544.0,68.5868,68.6353,68.3149,68.344,82544.0
2021-12-01 12:30:00,70.41,70.58,70.33,70.51,99114.0,68.3731,68.5382,68.2954,68.4702,99114.0
2021-12-01 12:35:00,70.5,70.52,70.3,70.52,47636.0,68.4605,68.4799,68.2663,68.4799,47636.0
2021-12-01 12:40:00,70.55,70.55,70.39,70.41,55608.0,68.5091,68.5091,68.3537,68.3731,55608.0
2021-12-01 12:45:00,70.42,70.46,70.28,70.3,36924.0,68.3828,68.4217,68.2469,68.2663,36924.0
2021-12-01 12:50:00,70.3,70.3,69.84,69.84,136356.0,68.2663,68.2663,67.8196,67.8196,136356.0
2021-12-01 12:55:00,69.84,69.85,69.36,69.46,194912.0,67.8196,67.8293,67.3535,67.4506,194912.0
2021-12-01 13:00:00,69.46,69.76,69.39,69.51,171340.0,67.4506,67.7419,67.3826,67.4992,171340.0
2021-12-01 13:05:00,69.55,69.64,68.95,69.07,369204.0,67.538,67.6254,66.9554,67.0719,369204.0
2021-12-01 13:10:00,69.03,69.09,68.82,69.09,145188.0,67.0331,67.0913,66.8291,67.0913,145188.0
2021-12-01 13:15:00,69.07,69.25,68.7,68.7,192258.0,67.0719,67.2467,66.7126,66.7126,192258.0
2021-12-01 13:20:00,68.73,69.19,68.72,69.16,147060.0,66.7417,67.1884,66.732,67.1593,147060.0
2021-12-01 13:25:00,69.15,69.39,69.13,69.36,119932.0,67.1496,67.3826,67.1302,67.3535,119932.0
2021-12-01 13:30:00,69.35,69.39,69.05,69.19,170516.0,67.3438,67.3826,67.0525,67.1884,170516.0
2021-12-01 13:35:00,69.19,69.3,69.07,69.19,46868.0,67.1884,67.2952,67.0719,67.1884,46868.0
2021-12-01 13:40:00,69.2,69.25,68.58,68.84,351376.0,67.1981,67.2467,66.5961,66.8485,351376.0
2021-12-01 13:45:00,68.8,68.84,68.08,68.14,397186.0,66.8097,66.8485,66.1105,66.1688,397186.0
2021-12-01 13:50:00,68.16,68.72,68.16,68.63,264048.0,66.1882,66.732,66.1882,66.6446,264048.0
2021-12-01 13:55:00,68.61,68.92,68.61,68.85,145398.0,66.6252,66.9262,66.6252,66.8583,145398.0
2021-12-01 14:00:00,68.83,68.96,68.51,68.59,236658.0,66.8388,66.9651,66.5281,66.6058,236658.0
2021-12-01 14:05:00,68.61,68.75,68.36,68.38,215988.0,66.6252,66.7612,66.3824,66.4019,215988.0
2021-12-01 14:10:00,68.41,68.43,67.93,68.23,232486.0,66.431,66.4504,65.9649,66.2562,232486.0
2021-12-01 14:15:00,68.22,68.36,67.84,67.9,210048.0,66.2465,66.3824,65.8775,65.9357,210048.0
2021-12-01 14:20:00,67.95,68.41,67.94,68.38,128882.0,65.9843,66.431,65.9746,66.4019,128882.0
2021-12-01 14:25:00,68.36,68.75,68.33,68.66,190386.0,66.3824,66.7612,66.3533,66.6738,190386.0
2021-12-01 14:30:00,68.61,68.96,68.61,68.68,187868.0,66.6252,66.9651,66.6252,66.6932,187868.0
2021-12-01 14:35:00,68.64,68.75,68.36,68.66,139618.0,66.6543,66.7612,66.3824,66.6738,139618.0
2021-12-01 14:40:00,68.69,68.69,68.26,68.36,96812.0,66.7029,66.7029,66.2853,66.3824,96812.0
2021-12-01 14:45:00,68.38,68.67,68.27,68.55,99480.0,66.4019,66.6835,66.295,66.5669,99480.0
2021-12-01 14:50:00,68.55,68.71,68.09,68.11,150594.0,66.5669,66.7223,66.1202,66.1397,150594.0
2021-12-01 14:55:00,68.11,68.35,68.07,68.14,143354.0,66.1397,66.3727,66.1008,66.1688,143354.0
2021-12-01 15:00:00,68.13,68.28,67.65,67.7,301288.0,66.1591,66.3047,65.693,65.7415,301288.0
2021-12-01 15:05:00,67.69,67.85,67.37,67.39,301680.0,65.7318,65.8872,65.4211,65.4405,301680.0
2021-12-01 15:10:00,67.42,67.61,67.31,67.56,220332.0,65.4696,65.6541,65.3628,65.6056,220332.0
2021-12-01 15:15:00,67.55,67.56,66.92,66.99,396774.0,65.5959,65.6056,64.9841,65.0521,396774.0
2021-12-01 15:20:00,66.97,67.04,66.41,66.45,378152.0,65.0326,65.1006,64.4888,64.5277,378152.0
2021-12-01 15:25:00,66.47,66.83,66.19,66.55,530812.0,64.5471,64.8967,64.2752,64.6248,530812.0
2021-12-01 15:30:00,66.48,66.65,66.22,66.59,376660.0,64.5568,64.7219,64.3043,64.6636,376660.0
2021-12-01 15:35:00,66.51,66.93,66.36,66.82,310876.0,64.586,64.9938,64.4403,64.887,310876.0
2021-12-01 15:40:00,66.77,67.17,66.74,67.12,218824.0,64.8384,65.2269,64.8093,65.1783,218824.0
2021-12-01 15:45:00,67.13,67.19,66.37,66.41,322294.0,65.188,65.2463,64.45,64.4888,322294.0
2021-12-01 15:50:00,66.42,66.44,65.97,66.01,432676.0,64.4986,64.518,64.0616,64.1004,432676.0
2021-12-01 15:55:00,66.01,66.04,64.92,65.03,717626.0,64.1004,64.1295,63.0419,63.1488,717626.0
2021-12-02 09:30:00,65.1,65.5,64.95,65.06,854286.0,63.2167,63.6052,63.0711,63.1779,854286.0
2021-12-02 09:35:00,65.04,66.32,64.94,66.32,866268.0,63.1585,64.4014,63.0614,64.4014,866268.0
2021-12-02 09:40:00,66.33,66.66,66.12,66.46,380920.0,64.4112,64.7316,64.2072,64.5374,380920.0
2021-12-02 09:45:00,66.53,66.96,66.3,66.72,396334.0,64.6054,65.0229,64.382,64.7899,396334.0
2021-12-02 09:50:00,66.82,67.33,66.67,67.27,226158.0,64.887,65.3822,64.7413,65.324,226158.0
2021-12-02 09:55:00,67.23,67.35,67.04,67.32,269734.0,65.2851,65.4017,65.1006,65.3725,269734.0
2021-12-02 10:00:00,67.33,67.55,66.89,67.45,275150.0,65.3822,65.5959,64.955,65.4988,275150.0
2021-12-02 10:05:00,67.43,67.48,66.79,66.88,219500.0,65.4793,65.5279,64.8579,64.9452,219500.0
2021-12-02 10:10:00,66.92,66.99,66.55,66.77,221106.0,64.9841,65.0521,64.6248,64.8384,221106.0
2021-12-02 10:15:00,66.83,66.83,66.4,66.52,183676.0,64.8967,64.8967,64.4791,64.5957,183676.0
2021-12-02 10:20:00,66.46,66.86,66.35,66.82,265952.0,64.5374,64.9258,64.4306,64.887,265952.0
2021-12-02 10:25:00,66.79,67.07,66.5,66.95,189710.0,64.8579,65.1298,64.5762,65.0132,189710.0
2021-12-02 10:30:00,66.92,67.17,66.39,66.39,191042.0,64.9841,65.2269,64.4694,64.4694,191042.0
2021-12-02 10:35:00,66.38,66.42,65.85,66.0,218934.0,64.4597,64.4986,63.945,64.0907,218934.0
2021-12-02 10:40:00,66.03,66.29,65.73,65.75,219982.0,64.1198,64.3723,63.8285,63.8479,219982.0
2021-12-02 10:45:00,65.73,66.42,65.64,66.36,207606.0,63.8285,64.4986,63.7411,64.4403,207606.0
2021-12-02 10:50:00,66.36,66.55,65.99,66.07,152500.0,64.4403,64.6248,64.081,64.1587,152500.0
2021-12-02 10:55:00,66.04,66.95,66.01,66.92,216104.0,64.1295,65.0132,64.1004,64.9841,216104.0
2021-12-02 11:00:00,66.91,67.11,66.61,66.74,206280.0,64.9744,65.1686,64.6831,64.8093,206280.0
2021-12-02 11:05:00,66.71,67.37,66.69,67.32,267800.0,64.7802,65.4211,64.7607,65.3725,267800.0
2021-12-02 11:10:00,67.28,67.42,67.01,67.25,185140.0,65.3337,65.4696,65.0715,65.3045,185140.0
2021-12-02 11:15:00,67.25,67.57,67.23,67.46,207284.0,65.3045,65.6153,65.2851,65.5085,207284.0
2021-12-02 11:20:00,67.45,67.76,67.39,67.4,158286.0,65.4988,65.7998,65.4405,65.4502,158286.0
2021-12-02 11:25:00,67.42,67.67,67.39,67.53,128026.0,65.4696,65.7124,65.4405,65.5764,128026.0
2021-12-02 11:30:00,67.57,67.65,66.69,66.96,280514.0,65.6153,65.693,64.7607,65.0229,280514.0
2021-12-02 11:35:00,66.89,67.29,66.83,67.08,144476.0,64.955,65.3434,64.8967,65.1395,144476.0
2021-12-02 11:40:00,67.05,67.5,66.98,67.01,138850.0,65.1103,65.5473,65.0424,65.0715,138850.0
2021-12-02 11:45:00,67.01,67.41,66.81,67.37,136738.0,65.0715,65.4599,64.8773,65.4211,136738.0
2021-12-02 11:50:00,67.38,67.5,67.26,67.42,72044.0,65.4308,65.5473,65.3143,65.4696,72044.0
2021-12-02 11:55:00,67.42,67.85,67.13,67.7,130788.0,65.4696,65.8872,65.188,65.7415,130788.0
2021-12-02 12:00:00,67.73,67.97,67.52,67.9,178364.0,65.7707,66.0037,65.5667,65.9357,178364.0
2021-12-02 12:05:00,67.91,68.08,67.75,68.06,129346.0,65.9455,66.1105,65.7901,66.0911,129346.0
2021-12-02 12:10:00,68.06,68.2,67.96,68.2,197928.0,66.0911,66.2271,65.994,66.2271,197928.0
2021-12-02 12:15:00,68.18,68.22,68.0,68.16,130064.0,66.2076,66.2465,66.0328,66.1882,130064.0
2021-12-02 12:20:00,68.19,68.39,68.19,68.35,132190.0,66.2174,66.4116,66.2174,66.3727,132190.0
2021-12-02 12:25:00,68.33,68.4,68.27,68.34,82020.0,66.3533,66.4213,66.295,66.363,82020.0
2021-12-02 12:30:00,68.37,68.42,68.1,68.11,112276.0,66.3921,66.4407,66.13,66.1397,112276.0
2021-12-02 12:35:00,68.11,68.23,67.86,68.1,126504.0,66.1397,66.2562,65.8969,66.13,126504.0
2021-12-02 12:40:00,68.1,68.29,67.98,68.02,135704.0,66.13,66.3145,66.0134,66.0523,135704.0
2021-12-02 12:45:00,68.04,68.41,68.04,68.41,78270.0,66.0717,66.431,66.0717,66.431,78270.0
2021-12-02 12:50:00,68.38,68.41,68.05,68.09,59368.0,66.4019,66.431,66.0814,66.1202,59368.0
2021-12-02 12:55:00,68.13,68.22,67.98,68.1,100710.0,66.1591,66.2465,66.0134,66.13,100710.0
2021-12-02 13:00:00,68.13,68.18,67.64,68.14,406778.0,66.1591,66.2076,65.6833,66.1688,406778.0
2021-12-02 13:05:00,68.15,68.28,67.81,67.96,108548.0,66.1785,66.3047,65.8483,65.994,108548.0
2021-12-02 13:10:00,67.97,68.23,67.83,68.23,91804.0,66.0037,66.2562,65.8678,66.2562,91804.0
2021-12-02 13:15:00,68.24,68.28,68.02,68.09,58928.0,66.2659,66.3047,66.0523,66.1202,58928.0
2021-12-02 13:20:00,68.14,68.16,67.56,67.72,127548.0,66.1688,66.1882,65.6056,65.7609,127548.0
2021-12-02 13:25:00,67.7,67.84,67.59,67.65,82738.0,65.7415,65.8775,65.6347,65.693,82738.0
2021-12-02 13:30:00,67.71,68.0,67.47,67.97,168058.0,65.7512,66.0328,65.5182,66.0037,168058.0
2021-12-02 13:35:00,67.98,68.1,67.83,68.1,108114.0,66.0134,66.13,65.8678,66.13,108114.0
2021-12-02 13:40:00,68.08,68.15,67.88,67.93,140142.0,66.1105,66.1785,65.9163,65.9649,140142.0
2021-12-02 13:45:00,67.96,67.96,67.61,67.77,106466.0,65.994,65.994,65.6541,65.8095,106466.0
2021-12-02 13:50:00,67.75,68.28,67.57,68.21,199950.0,65.7901,66.3047,65.6153,66.2368,199950.0
2021-12-02 13:55:00,68.22,68.41,68.21,68.39,70748.0,66.2465,66.431,66.2368,66.4116,70748.0
2021-12-02 14:00:00,68.37,68.46,68.13,68.29,598252.0,66.3921,66.4795,66.1591,66.3145,598252.0
2021-12-02 14:05:00,68.32,68.42,68.12,68.3,110762.0,66.3436,66.4407,66.1494,66.3242,110762.0
2021-12-02 14:10:00,68.33,68.33,68.06,68.17,90508.0,66.3533,66.3533,66.0911,66.1979,90508.0
2021-12-02 14:15:00,68.2,68.49,68.14,68.44,164706.0,66.2271,66.5087,66.1688,66.4601,164706.0
2021-12-02 14:20:00,68.4,68.46,68.26,68.29,98526.0,66.4213,66.4795,66.2853,66.3145,98526.0
2021-12-02 14:25:00,68.31,68.57,68.19,68.53,73474.0,66.3339,66.5864,66.2174,66.5475,73474.0
2021-12-02 14:30:00,68.53,68.58,68.39,68.43,67374.0,66.5475,66.5961,66.4116,66.4504,67374.0
2021-12-02 14:35:00,68.47,68.51,68.23,68.38,75746.0,66.4893,66.5281,66.2562,66.4019,75746.0
2021-12-02 14:40:00,68.44,68.47,68.28,68.36,51714.0,66.4601,66.4893,66.3047,66.3824,51714.0
2021-12-02 14:45:00,68.39,68.41,68.04,68.05,69348.0,66.4116,66.431,66.0717,66.0814,69348.0
2021-12-02 14:50:00,68.11,68.26,67.88,68.05,201684.0,66.1397,66.2853,65.9163,66.0814,201684.0
2021-12-02 14:55:00,68.04,68.36,68.04,68.14,129406.0,66.0717,66.3824,66.0717,66.1688,129406.0
2021-12-02 15:00:00,68.2,68.4,68.16,68.33,86030.0,66.2271,66.4213,66.1882,66.3533,86030.0
2021-12-02 15:05:00,68.31,68.5,68.21,68.35,99798.0,66.3339,66.5184,66.2368,66.3727,99798.0
2021-12-02 15:10:00,68.33,68.35,67.82,68.14,125198.0,66.3533,66.3727,65.8581,66.1688,125198.0
2021-12-02 15:15:00,68.17,68.25,67.96,68.05,89686.0,66.1979,66.2756,65.994,66.0814,89686.0
2021-12-02 15:20:00,68.05,68.1,67.88,67.97,142938.0,66.0814,66.13,65.9163,66.0037,142938.0
2021-12-02 15:25:00,67.97,68.24,67.92,68.06,120954.0,66.0037,66.2659,65.9552,66.0911,120954.0
2021-12-02 15:30:00,68.05,68.51,68.04,68.4,172562.0,66.0814,66.5281,66.0717,66.4213,172562.0
2021-12-02 15:35:00,68.39,68.51,68.24,68.44,113288.0,66.4116,66.5281,66.2659,66.4601,113288.0
2021-12-02 15:40:00,68.42,68.72,68.39,68.52,168230.0,66.4407,66.732,66.4116,66.5378,168230.0
2021-12-02 15:45:00,68.53,68.58,68.17,68.47,261718.0,66.5475,66.5961,66.1979,66.4893,261718.0
2021-12-02 15:50:00,68.42,68.44,67.7,67.8,391808.0,66.4407,66.4601,65.7415,65.8386,391808.0
2021-12-02 15:55:00,67.82,68.07,67.49,68.03,462550.0,65.8581,66.1008,65.5376,66.062,462550.0
2021-12-03 09:30:00,68.79,69.29,68.59,69.08,471702.0,66.8,67.2855,66.6058,67.0816,471702.0
2021-12-03 09:35:00,69.05,69.05,68.33,68.34,508874.0,67.0525,67.0525,66.3533,66.363,508874.0
2021-12-03 09:40:00,68.36,68.57,67.97,68.11,492948.0,66.3824,66.5864,66.0037,66.1397,492948.0
2021-12-03 09:45:00,68.11,68.39,67.79,67.79,546572.0,66.1397,66.4116,65.8289,65.8289,546572.0
2021-12-03 09:50:00,67.86,68.01,66.96,67.0,682510.0,65.8969,66.0426,65.0229,65.0618,682510.0
2021-12-03 09:55:00,67.02,67.55,67.0,67.12,260164.0,65.0812,65.5959,65.0618,65.1783,260164.0
2021-12-03 10:00:00,67.14,67.42,66.62,66.84,443604.0,65.1977,65.4696,64.6928,64.9064,443604.0
2021-12-03 10:05:00,66.89,67.12,66.37,66.38,375486.0,64.955,65.1783,64.45,64.4597,375486.0
2021-12-03 10:10:00,66.39,66.78,66.28,66.45,235534.0,64.4694,64.8481,64.3626,64.5277,235534.0
2021-12-03 10:15:00,66.48,67.16,66.48,66.88,204574.0,64.5568,65.2171,64.5568,64.9452,204574.0
2021-12-03 10:20:00,66.9,67.07,66.6,67.04,169384.0,64.9647,65.1298,64.6733,65.1006,169384.0
2021-12-03 10:25:00,67.0,67.35,66.58,67.2,214416.0,65.0618,65.4017,64.6539,65.256,214416.0
2021-12-03 10:30:00,67.18,67.18,66.42,66.46,192664.0,65.2366,65.2366,64.4986,64.5374,192664.0
2021-12-03 10:35:00,66.47,66.77,66.24,66.51,199548.0,64.5471,64.8384,64.3238,64.586,199548.0
2021-12-03 10:40:00,66.58,66.58,65.75,65.76,208558.0,64.6539,64.6539,63.8479,63.8576,208558.0
2021-12-03 10:45:00,65.79,65.91,65.46,65.66,268598.0,63.8868,64.0033,63.5663,63.7605,268598.0
2021-12-03 10:50:00,65.64,65.95,65.44,65.8,192704.0,63.7411,64.0422,63.5469,63.8965,192704.0
2021-12-03 10:55:00,65.72,66.05,65.57,65.58,159922.0,63.8188,64.1393,63.6731,63.6829,159922.0
2021-12-03 11:00:00,65.55,65.93,65.48,65.84,194662.0,63.6537,64.0227,63.5857,63.9353,194662.0
2021-12-03 11:05:00,65.79,65.79,65.19,65.54,252876.0,63.8868,63.8868,63.3041,63.644,252876.0
2021-12-03 11:10:00,65.53,65.86,65.36,65.71,281904.0,63.6343,63.9548,63.4692,63.8091,281904.0
2021-12-03 11:15:00,65.7,65.83,65.25,65.35,297924.0,63.7994,63.9256,63.3624,63.4595,297924.0
2021-12-03 11:20:00,65.28,66.07,65.22,65.89,225954.0,63.3915,64.1587,63.3333,63.9839,225954.0
2021-12-03 11:25:00,65.92,66.2,65.86,66.11,309652.0,64.013,64.2849,63.9548,64.1975,309652.0
2021-12-03 11:30:00,66.1,66.31,65.83,66.22,281558.0,64.1878,64.3917,63.9256,64.3043,281558.0
2021-12-03 11:35:00,66.21,66.28,65.85,65.95,176758.0,64.2946,64.3626,63.945,64.0422,176758.0
2021-12-03 11:40:00,65.98,66.06,65.34,65.38,197964.0,64.0713,64.149,63.4498,63.4886,197964.0
2021-12-03 11:45:00,65.37,65.68,65.24,65.48,292490.0,63.4789,63.78,63.3527,63.5857,292490.0
2021-12-03 11:50:00,65.44,65.48,65.09,65.24,196610.0,63.5469,63.5857,63.207,63.3527,196610.0
2021-12-03 11:55:00,65.29,65.33,64.88,64.92,502212.0,63.4012,63.4401,63.0031,63.0419,502212.0
2021-12-03 12:00:00,64.94,64.99,64.75,64.86,195028.0,63.0614,63.1099,62.8769,62.9837,195028.0
2021-12-03 12:05:00,64.86,65.19,64.82,65.16,160616.0,62.9837,63.3041,62.9448,63.275,160616.0
2021-12-03 12:10:00,65.15,65.26,65.03,65.07,159808.0,63.2653,63.3721,63.1488,63.1876,159808.0
2021-12-03 12:15:00,65.11,65.58,65.11,65.5,187890.0,63.2265,63.6829,63.2265,63.6052,187890.0
2021-12-03 12:20:00,65.51,65.83,65.36,65.77,146880.0,63.6149,63.9256,63.4692,63.8674,146880.0
2021-12-03 12:25:00,65.79,65.81,65.63,65.7,153664.0,63.8868,63.9062,63.7314,63.7994,153664.0
2021-12-03 12:30:00,65.71,65.71,65.2,65.39,169030.0,63.8091,63.8091,63.3138,63.4984,169030.0
2021-12-03 12:35:00,65.38,66.03,65.33,65.99,179472.0,63.4886,64.1198,63.4401,64.081,179472.0
2021-12-03 12:40:00,66.0,66.14,65.81,65.83,189396.0,64.0907,64.2267,63.9062,63.9256,189396.0
2021-12-03 12:45:00,65.84,65.91,65.54,65.74,193734.0,63.9353,64.0033,63.644,63.8382,193734.0
2021-12-03 12:50:00,65.71,65.94,65.54,65.57,159440.0,63.8091,64.0324,63.644,63.6731,159440.0
2021-12-03 12:55:00,65.56,65.58,65.31,65.5,141108.0,63.6634,63.6829,63.4207,63.6052,141108.0
2021-12-03 13:00:00,65.48,65.48,65.22,65.39,178250.0,63.5857,63.5857,63.3333,63.4984,178250.0
2021-12-03 13:05:00,65.35,65.76,65.35,65.73,142008.0,63.4595,63.8576,63.4595,63.8285,142008.0
2021-12-03 13:10:00,65.72,65.82,65.48,65.64,90714.0,63.8188,63.9159,63.5857,63.7411,90714.0
2021-12-03 13:15:00,65.64,66.0,65.56,65.94,110386.0,63.7411,64.0907,63.6634,64.0324,110386.0
2021-12-03 13:20:00,65.97,66.06,65.86,66.02,112218.0,64.0616,64.149,63.9548,64.1101,112218.0
2021-12-03 13:25:00,66.03,66.08,65.6,65.6,151624.0,64.1198,64.1684,63.7023,63.7023,151624.0
2021-12-03 13:30:00,65.61,65.64,65.29,65.3,131846.0,63.712,63.7411,63.4012,63.411,131846.0
2021-12-03 13:35:00,65.31,65.35,65.05,65.15,105538.0,63.4207,63.4595,63.1682,63.2653,105538.0
2021-12-03 13:40:00,65.18,65.34,65.03,65.19,159588.0,63.2944,63.4498,63.1488,63.3041,159588.0
2021-12-03 13:45:00,65.19,65.33,64.85,65.05,174266.0,63.3041,63.4401,62.974,63.1682,174266.0
2021-12-03 13:50:00,65.03,65.31,64.99,65.07,115962.0,63.1488,63.4207,63.1099,63.1876,115962.0
2021-12-03 13:55:00,65.08,65.21,64.92,64.92,125448.0,63.1973,63.3236,63.0419,63.0419,125448.0
2021-12-03 14:00:00,64.98,65.23,64.73,65.16,167402.0,63.1002,63.343,62.8574,63.275,167402.0
2021-12-03 14:05:00,65.18,65.24,64.88,64.93,80788.0,63.2944,63.3527,63.0031,63.0517,80788.0
2021-12-03 14:10:00,64.93,65.17,64.83,65.08,147294.0,63.0517,63.2847,62.9546,63.1973,147294.0
2021-12-03 14:15:00,65.04,65.06,64.69,64.7,134492.0,63.1585,63.1779,62.8186,62.8283,134492.0
2021-12-03 14:20:00,64.7,65.32,64.45,65.26,343810.0,62.8283,63.4304,62.5855,63.3721,343810.0
2021-12-03 14:25:00,65.27,65.36,65.0,65.06,197990.0,63.3818,63.4692,63.1196,63.1779,197990.0
2021-12-03 14:30:00,65.07,65.17,64.74,64.86,126106.0,63.1876,63.2847,62.8672,62.9837,126106.0
2021-12-03 14:35:00,64.88,64.97,64.5,64.61,153248.0,63.0031,63.0905,62.6341,62.7409,153248.0
2021-12-03 14:40:00,64.59,65.08,64.59,64.97,208624.0,62.7215,63.1973,62.7215,63.0905,208624.0
2021-12-03 14:45:00,65.03,65.08,64.75,64.78,102060.0,63.1488,63.1973,62.8769,62.906,102060.0
2021-12-03 14:50:00,64.79,64.92,64.53,64.53,155070.0,62.9157,63.0419,62.6632,62.6632,155070.0
2021-12-03 14:55:00,64.52,64.83,64.49,64.54,198354.0,62.6535,62.9546,62.6244,62.6729,198354.0
2021-12-03 15:00:00,64.55,64.75,64.23,64.7,264362.0,62.6827,62.8769,62.3719,62.8283,264362.0
2021-12-03 15:05:00,64.65,64.95,64.29,64.35,387794.0,62.7798,63.0711,62.4302,62.4884,387794.0
2021-12-03 15:10:00,64.36,64.79,64.36,64.71,201314.0,62.4981,62.9157,62.4981,62.838,201314.0
2021-12-03 15:15:00,64.71,64.86,64.48,64.62,168280.0,62.838,62.9837,62.6147,62.7506,168280.0
2021-12-03 15:20:00,64.65,65.28,64.65,65.14,227632.0,62.7798,63.3915,62.7798,63.2556,227632.0
2021-12-03 15:25:00,65.16,65.49,65.12,65.21,238916.0,63.275,63.5955,63.2362,63.3236,238916.0
2021-12-03 15:30:00,65.2,65.77,65.19,65.7,349294.0,63.3138,63.8674,63.3041,63.7994,349294.0
2021-12-03 15:35:00,65.71,65.79,65.11,65.2,269824.0,63.8091,63.8868,63.2265,63.3138,269824.0
2021-12-03 15:40:00,65.22,65.36,64.96,65.0,296256.0,63.3333,63.4692,63.0808,63.1196,296256.0
2021-12-03 15:45:00,64.97,64.99,64.64,64.91,343152.0,63.0905,63.1099,62.77,63.0322,343152.0
2021-12-03 15:50:00,64.91,65.76,64.85,65.63,683552.0,63.0322,63.8576,62.974,63.7314,683552.0
2021-12-03 15:55:00,65.65,66.32,65.62,66.22,821124.0,63.7508,64.4014,63.7217,64.3043,821124.0
2021-12-06 09:30:00,67.39,67.66,66.77,66.78,828288.0,65.4405,65.7027,64.8384,64.8481,828288.0
2021-12-06 09:35:00,66.78,66.81,66.28,66.48,633542.0,64.8481,64.8773,64.3626,64.5568,633542.0
2021-12-06 09:40:00,66.46,67.39,66.32,67.33,634516.0,64.5374,65.4405,64.4014,65.3822,634516.0
2021-12-06 09:45:00,67.31,67.47,67.06,67.21,439844.0,65.3628,65.5182,65.12,65.2657,439844.0
2021-12-06 09:50:00,67.17,67.48,67.04,67.08,444140.0,65.2269,65.5279,65.1006,65.1395,444140.0
2021-12-06 09:55:00,67.12,67.53,66.88,67.46,407880.0,65.1783,65.5764,64.9452,65.5085,407880.0
2021-12-06 10:00:00,67.45,67.53,66.89,67.14,620844.0,65.4988,65.5764,64.955,65.1977,620844.0
2021-12-06 10:05:00,67.14,67.42,66.85,67.36,483044.0,65.1977,65.4696,64.9161,65.4114,483044.0
2021-12-06 10:10:00,67.34,68.16,67.27,68.1,620472.0,65.3919,66.1882,65.324,66.13,620472.0
2021-12-06 10:15:00,68.11,68.32,68.08,68.14,422674.0,66.1397,66.3436,66.1105,66.1688,422674.0
2021-12-06 10:20:00,68.14,68.3,68.02,68.18,376768.0,66.1688,66.3242,66.0523,66.2076,376768.0
2021-12-06 10:25:00,68.17,68.36,68.07,68.24,320808.0,66.1979,66.3824,66.1008,66.2659,320808.0
2021-12-06 10:30:00,68.29,68.39,68.07,68.18,185912.0,66.3145,66.4116,66.1008,66.2076,185912.0
2021-12-06 10:35:00,68.14,68.17,67.88,68.13,194906.0,66.1688,66.1979,65.9163,66.1591,194906.0
2021-12-06 10:40:00,68.15,68.31,67.74,67.78,343334.0,66.1785,66.3339,65.7804,65.8192,343334.0
2021-12-06 10:45:00,67.82,68.03,67.79,67.99,152538.0,65.8581,66.062,65.8289,66.0231,152538.0
2021-12-06 10:50:00,68.03,68.07,67.71,67.99,209270.0,66.062,66.1008,65.7512,66.0231,209270.0
2021-12-06 10:55:00,67.97,68.4,67.97,68.37,284242.0,66.0037,66.4213,66.0037,66.3921,284242.0
2021-12-06 11:00:00,68.38,68.44,68.04,68.1,153852.0,66.4019,66.4601,66.0717,66.13,153852.0
2021-12-06 11:05:00,68.11,68.23,68.04,68.1,111510.0,66.1397,66.2562,66.0717,66.13,111510.0
2021-12-06 11:10:00,68.11,68.27,67.72,67.72,184422.0,66.1397,66.295,65.7609,65.7609,184422.0
2021-12-06 11:15:00,67.71,68.09,67.58,68.04,204096.0,65.7512,66.1202,65.625,66.0717,204096.0
2021-12-06 11:20:00,67.99,68.04,67.81,67.96,141720.0,66.0231,66.0717,65.8483,65.994,141720.0
2021-12-06 11:25:00,67.96,68.14,67.95,68.0,128402.0,65.994,66.1688,65.9843,66.0328,128402.0
2021-12-06 11:30:00,68.01,68.26,67.76,68.14,160052.0,66.0426,66.2853,65.7998,66.1688,160052.0
2021-12-06 11:35:00,68.14,68.25,68.02,68.13,84214.0,66.1688,66.2756,66.0523,66.1591,84214.0
2021-12-06 11:40:00,68.14,68.33,68.07,68.33,98420.0,66.1688,66.3533,66.1008,66.3533,98420.0
2021-12-06 11:45:00,68.3,68.32,67.82,67.86,130746.0,66.3242,66.3436,65.8581,65.8969,130746.0
2021-12-06 11:50:00,67.89,68.06,67.8,67.98,127558.0,65.926,66.0911,65.8386,66.0134,127558.0
2021-12-06 11:55:00,67.98,68.07,67.81,67.95,135666.0,66.0134,66.1008,65.8483,65.9843,135666.0
2021-12-06 12:00:00,67.98,68.17,67.91,68.11,94384.0,66.0134,66.1979,65.9455,66.1397,94384.0
2021-12-06 12:05:00,68.08,68.14,67.91,68.11,101936.0,66.1105,66.1688,65.9455,66.1397,101936.0
2021-12-06 12:10:00,68.11,68.4,68.07,68.24,173416.0,66.1397,66.4213,66.1008,66.2659,173416.0
2021-12-06 12:15:00,68.23,68.5,68.09,68.45,139190.0,66.2562,66.5184,66.1202,66.4698,139190.0
2021-12-06 12:20:00,68.45,68.56,68.36,68.46,150916.0,66.4698,66.5766,66.3824,66.4795,150916.0
2021-12-06 12:25:00,68.49,68.62,68.49,68.54,98332.0,66.5087,66.6349,66.5087,66.5572,98332.0
2021-12-06 12:30:00,68.54,68.69,68.47,68.66,146562.0,66.5572,66.7029,66.4893,66.6738,146562.0
2021-12-06 12:35:00,68.66,68.69,68.51,68.53,53854.0,66.6738,66.7029,66.5281,66.5475,53854.0
2021-12-06 12:40:00,68.54,68.63,68.38,68.48,73304.0,66.5572,66.6446,66.4019,66.499,73304.0
2021-12-06 12:45:00,68.48,68.74,68.48,68.73,95168.0,66.499,66.7514,66.499,66.7417,95168.0
2021-12-06 12:50:00,68.72,68.76,68.63,68.76,66254.0,66.732,66.7709,66.6446,66.7709,66254.0
2021-12-06 12:55:00,68.76,68.94,68.67,68.94,123046.0,66.7709,66.9457,66.6835,66.9457,123046.0
2021-12-06 13:00:00,68.94,69.08,68.81,69.06,101604.0,66.9457,67.0816,66.8194,67.0622,101604.0
2021-12-06 13:05:00,69.05,69.05,68.92,68.98,78544.0,67.0525,67.0525,66.9262,66.9845,78544.0
2021-12-06 13:10:00,68.99,69.05,68.85,68.85,46030.0,66.9942,67.0525,66.8583,66.8583,46030.0
2021-12-06 13:15:00,68.86,68.98,68.86,68.96,59400.0,66.868,66.9845,66.868,66.9651,59400.0
2021-12-06 13:20:00,68.97,68.97,68.81,68.95,62438.0,66.9748,66.9748,66.8194,66.9554,62438.0
2021-12-06 13:25:00,68.95,69.39,68.95,69.25,166668.0,66.9554,67.3826,66.9554,67.2467,166668.0
2021-12-06 13:30:00,69.27,69.29,69.17,69.2,83970.0,67.2661,67.2855,67.169,67.1981,83970.0
2021-12-06 13:35:00,69.21,69.27,69.11,69.18,104710.0,67.2078,67.2661,67.1107,67.1787,104710.0
2021-12-06 13:40:00,69.19,69.32,69.13,69.21,70710.0,67.1884,67.3147,67.1302,67.2078,70710.0
2021-12-06 13:45:00,69.2,69.32,69.14,69.28,33032.0,67.1981,67.3147,67.1399,67.2758,33032.0
2021-12-06 13:50:00,69.28,69.3,69.19,69.28,70548.0,67.2758,67.2952,67.1884,67.2758,70548.0
2021-12-06 13:55:00,69.28,69.34,69.16,69.27,74078.0,67.2758,67.3341,67.1593,67.2661,74078.0
2021-12-06 14:00:00,69.25,69.45,69.25,69.35,139286.0,67.2467,67.4409,67.2467,67.3438,139286.0
2021-12-06 14:05:00,69.32,69.33,69.11,69.16,125992.0,67.3147,67.3244,67.1107,67.1593,125992.0
2021-12-06 14:10:00,69.17,69.36,69.16,69.26,96876.0,67.169,67.3535,67.1593,67.2564,96876.0
2021-12-06 14:15:00,69.24,69.36,69.2,69.25,45704.0,67.237,67.3535,67.1981,67.2467,45704.0
2021-12-06 14:20:00,69.21,69.29,69.14,69.22,58554.0,67.2078,67.2855,67.1399,67.2176,58554.0
2021-12-06 14:25:00,69.23,69.3,69.14,69.19,48796.0,67.2273,67.2952,67.1399,67.1884,48796.0
2021-12-06 14:30:00,69.2,69.32,69.17,69.21,50568.0,67.1981,67.3147,67.169,67.2078,50568.0
2021-12-06 14:35:00,69.19,69.22,69.1,69.1,81552.0,67.1884,67.2176,67.101,67.101,81552.0
2021-12-06 14:40:00,69.11,69.13,68.78,68.8,171810.0,67.1107,67.1302,66.7903,66.8097,171810.0
2021-12-06 14:45:00,68.82,68.92,68.68,68.74,76134.0,66.8291,66.9262,66.6932,66.7514,76134.0
2021-12-06 14:50:00,68.74,68.74,68.6,68.67,111592.0,66.7514,66.7514,66.6155,66.6835,111592.0
2021-12-06 14:55:00,68.63,68.73,68.56,68.61,129790.0,66.6446,66.7417,66.5766,66.6252,129790.0
2021-12-06 15:00:00,68.6,68.82,68.48,68.5,163162.0,66.6155,66.8291,66.499,66.5184,163162.0
2021-12-06 15:05:00,68.52,68.7,68.49,68.66,73452.0,66.5378,66.7126,66.5087,66.6738,73452.0
2021-12-06 15:10:00,68.64,68.77,68.53,68.73,91514.0,66.6543,66.7806,66.5475,66.7417,91514.0
2021-12-06 15:15:00,68.75,68.93,68.74,68.92,73380.0,66.7612,66.9359,66.7514,66.9262,73380.0
2021-12-06 15:20:00,68.92,68.94,68.69,68.71,157898.0,66.9262,66.9457,66.7029,66.7223,157898.0
2021-12-06 15:25:00,68.72,68.74,68.48,68.65,101064.0,66.732,66.7514,66.499,66.664,101064.0
2021-12-06 15:30:00,68.67,68.8,68.48,68.67,113038.0,66.6835,66.8097,66.499,66.6835,113038.0
2021-12-06 15:35:00,68.66,68.67,68.49,68.65,94722.0,66.6738,66.6835,66.5087,66.664,94722.0
2021-12-06 15:40:00,68.62,68.8,68.5,68.76,128586.0,66.6349,66.8097,66.5184,66.7709,128586.0
2021-12-06 15:45:00,68.76,68.78,68.37,68.58,163086.0,66.7709,66.7903,66.3921,66.5961,163086.0
2021-12-06 15:50:00,68.58,68.88,68.45,68.82,188806.0,66.5961,66.8874,66.4698,66.8291,188806.0
2021-12-06 15:55:00,68.83,68.84,68.44,68.58,333430.0,66.8388,66.8485,66.4601,66.5961,333430.0
2021-12-07 09:30:00,71.08,71.52,71.07,71.29,716402.0,69.0237,69.451,69.014,69.2277,716402.0
2021-12-07 09:35:00,71.32,71.63,71.32,71.39,313858.0,69.2568,69.5578,69.2568,69.3248,313858.0
2021-12-07 09:40:00,71.43,71.78,71.35,71.78,294746.0,69.3636,69.7035,69.2859,69.7035,294746.0
2021-12-07 09:45:00,71.8,72.0,71.75,72.0,283640.0,69.7229,69.9171,69.6744,69.9171,283640.0
2021-12-07 09:50:00,72.01,72.23,71.89,72.12,344590.0,69.9268,70.1405,69.8103,70.0337,344590.0
2021-12-07 09:55:00,72.16,72.38,72.11,72.38,263546.0,70.0725,70.2861,70.024,70.2861,263546.0
2021-12-07 10:00:00,72.38,72.45,72.25,72.25,270344.0,70.2861,70.3541,70.1599,70.1599,270344.0
2021-12-07 10:05:00,72.3,72.46,72.25,72.45,274494.0,70.2085,70.3638,70.1599,70.3541,274494.0
2021-12-07 10:10:00,72.46,72.69,72.42,72.69,331324.0,70.3638,70.5872,70.325,70.5872,331324.0
2021-12-07 10:15:00,72.7,72.74,72.6,72.69,152862.0,70.5969,70.6357,70.4998,70.5872,152862.0
2021-12-07 10:20:00,72.69,72.77,72.57,72.57,204494.0,70.5872,70.6649,70.4706,70.4706,204494.0
2021-12-07 10:25:00,72.57,72.67,72.47,72.47,190810.0,70.4706,70.5678,70.3735,70.3735,190810.0
2021-12-07 10:30:00,72.52,72.64,72.52,72.63,81052.0,70.4221,70.5386,70.4221,70.5289,81052.0
2021-12-07 10:35:00,72.6,72.74,72.6,72.68,317090.0,70.4998,70.6357,70.4998,70.5775,317090.0
2021-12-07 10:40:00,72.67,72.89,72.67,72.86,196098.0,70.5678,70.7814,70.5678,70.7523,196098.0
2021-12-07 10:45:00,72.86,72.93,72.79,72.86,147026.0,70.7523,70.8202,70.6843,70.7523,147026.0
2021-12-07 10:50:00,72.88,73.05,72.84,72.91,140902.0,70.7717,70.9368,70.7328,70.8008,140902.0
2021-12-07 10:55:00,72.92,72.95,72.84,72.92,104196.0,70.8105,70.8397,70.7328,70.8105,104196.0
2021-12-07 11:00:00,72.94,73.1,72.92,73.06,194914.0,70.8299,70.9853,70.8105,70.9465,194914.0
2021-12-07 11:05:00,73.05,73.08,73.0,73.05,74802.0,70.9368,70.9659,70.8882,70.9368,74802.0
2021-12-07 11:10:00,73.08,73.08,72.78,72.79,167592.0,70.9659,70.9659,70.6746,70.6843,167592.0
2021-12-07 11:15:00,72.79,72.91,72.74,72.86,68150.0,70.6843,70.8008,70.6357,70.7523,68150.0
2021-12-07 11:20:00,72.89,72.9,72.73,72.78,78348.0,70.7814,70.7911,70.626,70.6746,78348.0
2021-12-07 11:25:00,72.77,72.86,72.74,72.84,130032.0,70.6649,70.7523,70.6357,70.7328,130032.0
2021-12-07 11:30:00,72.84,72.91,72.72,72.87,138570.0,70.7328,70.8008,70.6163,70.762,138570.0
2021-12-07 11:35:00,72.87,72.97,72.83,72.92,125888.0,70.762,70.8591,70.7231,70.8105,125888.0
2021-12-07 11:40:00,72.91,72.98,72.83,72.86,63488.0,70.8008,70.8688,70.7231,70.7523,63488.0
2021-12-07 11:45:00,72.88,72.89,72.73,72.75,106940.0,70.7717,70.7814,70.626,70.6454,106940.0
2021-12-07 11:50:00,72.77,72.88,72.74,72.79,81212.0,70.6649,70.7717,70.6357,70.6843,81212.0
2021-12-07 11:55:00,72.78,72.84,72.75,72.76,51740.0,70.6746,70.7328,70.6454,70.6551,51740.0
2021-12-07 12:00:00,72.75,72.82,72.75,72.8,48762.0,70.6454,70.7134,70.6454,70.694,48762.0
2021-12-07 12:05:00,72.81,72.89,72.73,72.79,125240.0,70.7037,70.7814,70.626,70.6843,125240.0
2021-12-07 12:10:00,72.79,72.88,72.79,72.86,30980.0,70.6843,70.7717,70.6843,70.7523,30980.0
2021-12-07 12:15:00,72.86,72.89,72.68,72.72,132378.0,70.7523,70.7814,70.5775,70.6163,132378.0
2021-12-07 12:20:00,72.73,72.8,72.71,72.77,93750.0,70.626,70.694,70.6066,70.6649,93750.0
2021-12-07 12:25:00,72.76,72.82,72.71,72.74,53354.0,70.6551,70.7134,70.6066,70.6357,53354.0
2021-12-07 12:30:00,72.77,72.84,72.75,72.83,64062.0,70.6649,70.7328,70.6454,70.7231,64062.0
2021-12-07 12:35:00,72.83,72.87,72.81,72.86,33138.0,70.7231,70.762,70.7037,70.7523,33138.0
2021-12-07 12:40:00,72.86,72.86,72.8,72.8,52180.0,70.7523,70.7523,70.694,70.694,52180.0
2021-12-07 12:45:00,72.8,72.86,72.8,72.85,55252.0,70.694,70.7523,70.694,70.7425,55252.0
2021-12-07 12:50:00,72.84,72.92,72.83,72.87,74256.0,70.7328,70.8105,70.7231,70.762,74256.0
2021-12-07 12:55:00,72.88,72.99,72.88,72.98,45726.0,70.7717,70.8785,70.7717,70.8688,45726.0
2021-12-07 13:00:00,72.97,72.97,72.87,72.87,42762.0,70.8591,70.8591,70.762,70.762,42762.0
2021-12-07 13:05:00,72.88,72.91,72.74,72.75,90928.0,70.7717,70.8008,70.6357,70.6454,90928.0
2021-12-07 13:10:00,72.75,72.77,72.61,72.66,131960.0,70.6454,70.6649,70.5095,70.558,131960.0
2021-12-07 13:15:00,72.67,72.83,72.67,72.83,67050.0,70.5678,70.7231,70.5678,70.7231,67050.0
2021-12-07 13:20:00,72.82,72.86,72.8,72.81,45626.0,70.7134,70.7523,70.694,70.7037,45626.0
2021-12-07 13:25:00,72.8,72.84,72.76,72.8,48564.0,70.694,70.7328,70.6551,70.694,48564.0
2021-12-07 13:30:00,72.81,72.85,72.76,72.83,31198.0,70.7037,70.7425,70.6551,70.7231,31198.0
2021-12-07 13:35:00,72.85,72.85,72.77,72.83,42840.0,70.7425,70.7425,70.6649,70.7231,42840.0
2021-12-07 13:40:00,72.85,72.93,72.81,72.9,58920.0,70.7425,70.8202,70.7037,70.7911,58920.0
2021-12-07 13:45:00,72.89,72.94,72.87,72.92,43304.0,70.7814,70.8299,70.762,70.8105,43304.0
2021-12-07 13:50:00,72.92,73.06,72.91,72.96,111686.0,70.8105,70.9465,70.8008,70.8494,111686.0
2021-12-07 13:55:00,72.95,72.95,72.89,72.92,28108.0,70.8397,70.8397,70.7814,70.8105,28108.0
2021-12-07 14:00:00,72.92,72.92,72.75,72.83,107752.0,70.8105,70.8105,70.6454,70.7231,107752.0
2021-12-07 14:05:00,72.83,72.84,72.8,72.82,48230.0,70.7231,70.7328,70.694,70.7134,48230.0
2021-12-07 14:10:00,72.83,72.86,72.79,72.82,62320.0,70.7231,70.7523,70.6843,70.7134,62320.0
2021-12-07 14:15:00,72.83,72.84,72.79,72.83,78532.0,70.7231,70.7328,70.6843,70.7231,78532.0
2021-12-07 14:20:00,72.81,72.83,72.76,72.82,58492.0,70.7037,70.7231,70.6551,70.7134,58492.0
2021-12-07 14:25:00,72.83,72.94,72.82,72.84,91312.0,70.7231,70.8299,70.7134,70.7328,91312.0
2021-12-07 14:30:00,72.85,72.85,72.77,72.78,67464.0,70.7425,70.7425,70.6649,70.6746,67464.0
2021-12-07 14:35:00,72.79,72.81,72.63,72.7,119882.0,70.6843,70.7037,70.5289,70.5969,119882.0
2021-12-07 14:40:00,72.71,72.81,72.67,72.81,51272.0,70.6066,70.7037,70.5678,70.7037,51272.0
2021-12-07 14:45:00,72.8,72.83,72.7,72.77,60890.0,70.694,70.7231,70.5969,70.6649,60890.0
2021-12-07 14:50:00,72.76,72.87,72.74,72.85,94640.0,70.6551,70.762,70.6357,70.7425,94640.0
2021-12-07 14:55:00,72.85,72.9,72.73,72.79,110740.0,70.7425,70.7911,70.626,70.6843,110740.0
2021-12-07 15:00:00,72.78,72.86,72.71,72.85,54228.0,70.6746,70.7523,70.6066,70.7425,54228.0
2021-12-07 15:05:00,72.85,72.94,72.77,72.8,45144.0,70.7425,70.8299,70.6649,70.694,45144.0
2021-12-07 15:10:00,72.8,72.8,72.62,72.66,145156.0,70.694,70.694,70.5192,70.558,145156.0
2021-12-07 15:15:00,72.68,72.76,72.66,72.67,98270.0,70.5775,70.6551,70.558,70.5678,98270.0
2021-12-07 15:20:00,72.66,72.73,72.45,72.45,180354.0,70.558,70.626,70.3541,70.3541,180354.0
2021-12-07 15:25:00,72.46,72.53,72.39,72.39,152662.0,70.3638,70.4318,70.2959,70.2959,152662.0
2021-12-07 15:30:00,72.39,72.5,72.32,72.38,203090.0,70.2959,70.4027,70.2279,70.2861,203090.0
2021-12-07 15:35:00,72.39,72.39,72.17,72.21,200454.0,70.2959,70.2959,70.0822,70.1211,200454.0
2021-12-07 15:40:00,72.2,72.39,72.16,72.34,233838.0,70.1113,70.2959,70.0725,70.2473,233838.0
2021-12-07 15:45:00,72.33,72.39,72.16,72.26,208046.0,70.2376,70.2959,70.0725,70.1696,208046.0
2021-12-07 15:50:00,72.25,72.41,71.92,72.4,462450.0,70.1599,70.3153,69.8394,70.3056,462450.0
2021-12-07 15:55:00,72.4,72.83,72.3,72.82,756644.0,70.3056,70.7231,70.2085,70.7134,756644.0
2021-12-08 09:30:00,73.01,73.14,72.6,72.88,489058.0,70.8979,71.0242,70.4998,70.7717,489058.0
2021-12-08 09:35:00,72.89,72.99,72.47,72.51,253788.0,70.7814,70.8785,70.3735,70.4124,253788.0
2021-12-08 09:40:00,72.51,72.99,72.51,72.89,228740.0,70.4124,70.8785,70.4124,70.7814,228740.0
2021-12-08 09:45:00,72.89,73.08,72.78,73.05,148786.0,70.7814,70.9659,70.6746,70.9368,148786.0
2021-12-08 09:50:00,73.02,73.3,72.97,73.11,248260.0,70.9076,71.1795,70.8591,70.995,248260.0
2021-12-08 09:55:00,73.11,73.11,72.7,72.78,215212.0,70.995,70.995,70.5969,70.6746,215212.0
2021-12-08 10:00:00,72.75,73.02,72.74,72.87,150952.0,70.6454,70.9076,70.6357,70.762,150952.0
2021-12-08 10:05:00,72.87,73.02,72.62,72.73,118492.0,70.762,70.9076,70.5192,70.626,118492.0
2021-12-08 10:10:00,72.73,72.96,72.7,72.8,154428.0,70.626,70.8494,70.5969,70.694,154428.0
2021-12-08 10:15:00,72.81,72.91,72.76,72.83,80918.0,70.7037,70.8008,70.6551,70.7231,80918.0
2021-12-08 10:20:00,72.92,73.07,72.92,72.99,130646.0,70.8105,70.9562,70.8105,70.8785,130646.0
2021-12-08 10:25:00,72.99,73.02,72.42,72.44,150632.0,70.8785,70.9076,70.325,70.3444,150632.0
2021-12-08 10:30:00,72.45,72.83,72.45,72.6,144192.0,70.3541,70.7231,70.3541,70.4998,144192.0
2021-12-08 10:35:00,72.59,72.61,72.49,72.55,79094.0,70.4901,70.5095,70.393,70.4512,79094.0
2021-12-08 10:40:00,72.55,72.64,72.45,72.55,139068.0,70.4512,70.5386,70.3541,70.4512,139068.0
2021-12-08 10:45:00,72.54,72.61,72.3,72.56,114656.0,70.4415,70.5095,70.2085,70.4609,114656.0
2021-12-08 10:50:00,72.54,72.56,72.38,72.39,51266.0,70.4415,70.4609,70.2861,70.2959,51266.0
2021-12-08 10:55:00,72.41,72.44,72.23,72.26,135438.0,70.3153,70.3444,70.1405,70.1696,135438.0
2021-12-08 11:00:00,72.27,72.31,72.15,72.28,72732.0,70.1793,70.2182,70.0628,70.189,72732.0
2021-12-08 11:05:00,72.28,72.41,72.19,72.39,71188.0,70.189,70.3153,70.1016,70.2959,71188.0
2021-12-08 11:10:00,72.38,72.56,72.36,72.53,100868.0,70.2861,70.4609,70.2667,70.4318,100868.0
2021-12-08 11:15:00,72.53,72.56,72.41,72.45,40614.0,70.4318,70.4609,70.3153,70.3541,40614.0
2021-12-08 11:20:00,72.42,72.5,72.39,72.48,25030.0,70.325,70.4027,70.2959,70.3832,25030.0
2021-12-08 11:25:00,72.5,72.66,72.5,72.64,63870.0,70.4027,70.558,70.4027,70.5386,63870.0
2021-12-08 11:30:00,72.66,72.75,72.45,72.53,81356.0,70.558,70.6454,70.3541,70.4318,81356.0
2021-12-08 11:35:00,72.51,72.55,72.47,72.52,36256.0,70.4124,70.4512,70.3735,70.4221,36256.0
2021-12-08 11:40:00,72.52,72.63,72.5,72.57,85522.0,70.4221,70.5289,70.4027,70.4706,85522.0
2021-12-08 11:45:00,72.58,72.75,72.55,72.69,31084.0,70.4804,70.6454,70.4512,70.5872,31084.0
2021-12-08 11:50:00,72.69,72.83,72.64,72.73,35178.0,70.5872,70.7231,70.5386,70.626,35178.0
2021-12-08 11:55:00,72.73,72.77,72.67,72.76,22178.0,70.626,70.6649,70.5678,70.6551,22178.0
2021-12-08 12:00:00,72.75,72.79,72.64,72.72,34638.0,70.6454,70.6843,70.5386,70.6163,34638.0
2021-12-08 12:05:00,72.72,72.77,72.61,72.72,36414.0,70.6163,70.6649,70.5095,70.6163,36414.0
2021-12-08 12:10:00,72.71,72.81,72.7,72.76,37046.0,70.6066,70.7037,70.5969,70.6551,37046.0
2021-12-08 12:15:00,72.76,72.76,72.63,72.64,46322.0,70.6551,70.6551,70.5289,70.5386,46322.0
2021-12-08 12:20:00,72.64,72.64,72.46,72.64,46396.0,70.5386,70.5386,70.3638,70.5386,46396.0
2021-12-08 12:25:00,72.59,72.63,72.58,72.63,28066.0,70.4901,70.5289,70.4804,70.5289,28066.0
2021-12-08 12:30:00,72.63,72.7,72.6,72.67,19174.0,70.5289,70.5969,70.4998,70.5678,19174.0
2021-12-08 12:35:00,72.69,72.75,72.61,72.74,13920.0,70.5872,70.6454,70.5095,70.6357,13920.0
2021-12-08 12:40:00,72.74,72.88,72.74,72.88,38386.0,70.6357,70.7717,70.6357,70.7717,38386.0
2021-12-08 12:45:00,72.87,72.94,72.83,72.83,41692.0,70.762,70.8299,70.7231,70.7231,41692.0
2021-12-08 12:50:00,72.86,72.92,72.83,72.91,15136.0,70.7523,70.8105,70.7231,70.8008,15136.0
2021-12-08 12:55:00,72.9,72.92,72.83,72.85,13212.0,70.7911,70.8105,70.7231,70.7425,13212.0
2021-12-08 13:00:00,72.83,72.88,72.77,72.85,33956.0,70.7231,70.7717,70.6649,70.7425,33956.0
2021-12-08 13:05:00,72.84,72.89,72.78,72.86,23422.0,70.7328,70.7814,70.6746,70.7523,23422.0
2021-12-08 13:10:00,72.88,72.88,72.79,72.86,26596.0,70.7717,70.7717,70.6843,70.7523,26596.0
2021-12-08 13:15:00,72.85,72.99,72.85,72.98,40588.0,70.7425,70.8785,70.7425,70.8688,40588.0
2021-12-08 13:20:00,72.98,72.98,72.88,72.91,35614.0,70.8688,70.8688,70.7717,70.8008,35614.0
2021-12-08 13:25:00,72.92,72.97,72.92,72.96,15142.0,70.8105,70.8591,70.8105,70.8494,15142.0
2021-12-08 13:30:00,72.97,72.97,72.88,72.88,20728.0,70.8591,70.8591,70.7717,70.7717,20728.0
2021-12-08 13:35:00,72.93,73.03,72.92,72.99,39116.0,70.8202,70.9173,70.8105,70.8785,39116.0
2021-12-08 13:40:00,72.98,73.13,72.98,73.13,36162.0,70.8688,71.0144,70.8688,71.0144,36162.0
2021-12-08 13:45:00,73.13,73.17,73.1,73.14,73962.0,71.0144,71.0533,70.9853,71.0242,73962.0
2021-12-08 13:50:00,73.12,73.14,73.07,73.13,20412.0,71.0047,71.0242,70.9562,71.0144,20412.0
2021-12-08 13:55:00,73.11,73.14,72.97,73.0,64160.0,70.995,71.0242,70.8591,70.8882,64160.0
2021-12-08 14:00:00,73.01,73.12,72.96,73.09,49944.0,70.8979,71.0047,70.8494,70.9756,49944.0
2021-12-08 14:05:00,73.1,73.11,72.96,73.04,56002.0,70.9853,70.995,70.8494,70.927,56002.0
2021-12-08 14:10:00,73.03,73.04,72.89,72.9,96490.0,70.9173,70.927,70.7814,70.7911,96490.0
2021-12-08 14:15:00,72.91,72.97,72.8,72.92,170022.0,70.8008,70.8591,70.694,70.8105,170022.0
2021-12-08 14:20:00,72.91,73.04,72.86,73.0,100764.0,70.8008,70.927,70.7523,70.8882,100764.0
2021-12-08 14:25:00,73.03,73.1,73.01,73.09,48866.0,70.9173,70.9853,70.8979,70.9756,48866.0
2021-12-08 14:30:00,73.08,73.11,73.01,73.06,48958.0,70.9659,70.995,70.8979,70.9465,48958.0
2021-12-08 14:35:00,73.07,73.1,72.95,73.01,60496.0,70.9562,70.9853,70.8397,70.8979,60496.0
2021-12-08 14:40:00,73.0,73.05,72.96,73.01,38660.0,70.8882,70.9368,70.8494,70.8979,38660.0
2021-12-08 14:45:00,73.02,73.08,72.98,73.01,43544.0,70.9076,70.9659,70.8688,70.8979,43544.0
2021-12-08 14:50:00,73.01,73.1,72.99,73.08,31366.0,70.8979,70.9853,70.8785,70.9659,31366.0
2021-12-08 14:55:00,73.08,73.24,73.08,73.21,106962.0,70.9659,71.1213,70.9659,71.0921,106962.0
2021-12-08 15:00:00,73.21,73.26,73.12,73.18,52126.0,71.0921,71.1407,71.0047,71.063,52126.0
2021-12-08 15:05:00,73.17,73.23,73.12,73.17,38106.0,71.0533,71.1116,71.0047,71.0533,38106.0
2021-12-08 15:10:00,73.18,73.3,73.16,73.19,85430.0,71.063,71.1795,71.0436,71.0727,85430.0
2021-12-08 15:15:00,73.18,73.25,73.17,73.2,51568.0,71.063,71.131,71.0533,71.0824,51568.0
2021-12-08 15:20:00,73.21,73.38,73.2,73.37,71812.0,71.0921,71.2572,71.0824,71.2475,71812.0
2021-12-08 15:25:00,73.38,73.4,73.33,73.38,46086.0,71.2572,71.2766,71.2087,71.2572,46086.0
2021-12-08 15:30:00,73.36,73.42,73.31,73.38,47018.0,71.2378,71.2961,71.1892,71.2572,47018.0
2021-12-08 15:35:00,73.35,73.4,73.28,73.28,61432.0,71.2281,71.2766,71.1601,71.1601,61432.0
2021-12-08 15:40:00,73.3,73.4,73.23,73.24,72470.0,71.1795,71.2766,71.1116,71.1213,72470.0
2021-12-08 15:45:00,73.24,73.39,73.24,73.35,99836.0,71.1213,71.2669,71.1213,71.2281,99836.0
2021-12-08 15:50:00,73.36,73.63,73.36,73.58,260752.0,71.2378,71.5,71.2378,71.4514,260752.0
2021-12-08 15:55:00,73.6,73.61,73.39,73.43,215720.0,71.4708,71.4806,71.2669,71.3058,215720.0
2021-12-09 09:30:00,72.76,73.04,72.66,73.04,219464.0,70.6551,70.927,70.558,70.927,219464.0
2021-12-09 09:35:00,73.03,73.17,72.96,73.1,288850.0,70.9173,71.0533,70.8494,70.9853,288850.0
2021-12-09 09:40:00,73.1,73.14,72.93,73.03,184048.0,70.9853,71.0242,70.8202,70.9173,184048.0
2021-12-09 09:45:00,73.04,73.14,72.81,72.82,268134.0,70.927,71.0242,70.7037,70.7134,268134.0
2021-12-09 09:50:00,72.83,72.95,72.73,72.88,169766.0,70.7231,70.8397,70.626,70.7717,169766.0
2021-12-09 09:55:00,72.86,72.86,72.6,72.8,170346.0,70.7523,70.7523,70.4998,70.694,170346.0
2021-12-09 10:00:00,72.8,73.06,72.71,73.03,142396.0,70.694,70.9465,70.6066,70.9173,142396.0
2021-12-09 10:05:00,73.01,73.04,72.75,72.86,77214.0,70.8979,70.927,70.6454,70.7523,77214.0
2021-12-09 10:10:00,72.89,72.95,72.79,72.86,49156.0,70.7814,70.8397,70.6843,70.7523,49156.0
2021-12-09 10:15:00,72.86,72.98,72.81,72.92,65212.0,70.7523,70.8688,70.7037,70.8105,65212.0
2021-12-09 10:20:00,72.94,73.02,72.63,72.64,99334.0,70.8299,70.9076,70.5289,70.5386,99334.0
2021-12-09 10:25:00,72.67,72.74,72.46,72.47,151080.0,70.5678,70.6357,70.3638,70.3735,151080.0
2021-12-09 10:30:00,72.45,72.58,72.29,72.43,152750.0,70.3541,70.4804,70.1987,70.3347,152750.0
2021-12-09 10:35:00,72.42,72.5,72.24,72.36,197938.0,70.325,70.4027,70.1502,70.2667,197938.0
2021-12-09 10:40:00,72.37,72.62,72.31,72.59,84070.0,70.2764,70.5192,70.2182,70.4901,84070.0
2021-12-09 10:45:00,72.59,72.78,72.58,72.76,129026.0,70.4901,70.6746,70.4804,70.6551,129026.0
2021-12-09 10:50:00,72.75,72.77,72.61,72.74,74164.0,70.6454,70.6649,70.5095,70.6357,74164.0
2021-12-09 10:55:00,72.74,72.82,72.7,72.77,52958.0,70.6357,70.7134,70.5969,70.6649,52958.0
2021-12-09 11:00:00,72.8,72.83,72.61,72.62,79330.0,70.694,70.7231,70.5095,70.5192,79330.0
2021-12-09 11:05:00,72.62,72.79,72.61,72.77,52646.0,70.5192,70.6843,70.5095,70.6649,52646.0
2021-12-09 11:10:00,72.78,72.82,72.63,72.67,34236.0,70.6746,70.7134,70.5289,70.5678,34236.0
2021-12-09 11:15:00,72.67,72.67,72.5,72.66,30528.0,70.5678,70.5678,70.4027,70.558,30528.0
2021-12-09 11:20:00,72.65,72.88,72.58,72.88,40898.0,70.5483,70.7717,70.4804,70.7717,40898.0
2021-12-09 11:25:00,72.88,72.98,72.87,72.97,60494.0,70.7717,70.8688,70.762,70.8591,60494.0
2021-12-09 11:30:00,72.96,73.08,72.93,72.93,84796.0,70.8494,70.9659,70.8202,70.8202,84796.0
2021-12-09 11:35:00,72.94,72.96,72.84,72.89,38266.0,70.8299,70.8494,70.7328,70.7814,38266.0
2021-12-09 11:40:00,72.89,72.91,72.8,72.82,25096.0,70.7814,70.8008,70.694,70.7134,25096.0
2021-12-09 11:45:00,72.83,72.83,72.63,72.63,33368.0,70.7231,70.7231,70.5289,70.5289,33368.0
2021-12-09 11:50:00,72.64,72.76,72.64,72.72,25616.0,70.5386,70.6551,70.5386,70.6163,25616.0
2021-12-09 11:55:00,72.72,72.76,72.57,72.67,56208.0,70.6163,70.6551,70.4706,70.5678,56208.0
2021-12-09 12:00:00,72.68,72.77,72.55,72.58,35616.0,70.5775,70.6649,70.4512,70.4804,35616.0
2021-12-09 12:05:00,72.58,72.69,72.53,72.69,41814.0,70.4804,70.5872,70.4318,70.5872,41814.0
2021-12-09 12:10:00,72.66,72.77,72.64,72.75,23824.0,70.558,70.6649,70.5386,70.6454,23824.0
2021-12-09 12:15:00,72.75,72.8,72.66,72.66,29466.0,70.6454,70.694,70.558,70.558,29466.0
2021-12-09 12:20:00,72.67,72.86,72.67,72.86,19248.0,70.5678,70.7523,70.5678,70.7523,19248.0
2021-12-09 12:25:00,72.83,72.83,72.73,72.73,23168.0,70.7231,70.7231,70.626,70.626,23168.0
2021-12-09 12:30:00,72.74,72.81,72.7,72.77,17976.0,70.6357,70.7037,70.5969,70.6649,17976.0
2021-12-09 12:35:00,72.82,72.97,72.82,72.95,38164.0,70.7134,70.8591,70.7134,70.8397,38164.0
2021-12-09 12:40:00,72.89,73.02,72.89,72.97,19998.0,70.7814,70.9076,70.7814,70.8591,19998.0
2021-12-09 12:45:00,72.97,73.07,72.93,73.06,69010.0,70.8591,70.9562,70.8202,70.9465,69010.0
2021-12-09 12:50:00,73.07,73.14,73.04,73.11,52780.0,70.9562,71.0242,70.927,70.995,52780.0
2021-12-09 12:55:00,73.11,73.15,73.01,73.14,45070.0,70.995,71.0339,70.8979,71.0242,45070.0
2021-12-09 13:00:00,73.11,73.11,72.91,73.01,112318.0,70.995,70.995,70.8008,70.8979,112318.0
2021-12-09 13:05:00,73.02,73.11,72.99,73.0,37710.0,70.9076,70.995,70.8785,70.8882,37710.0
2021-12-09 13:10:00,73.02,73.06,72.95,73.0,30458.0,70.9076,70.9465,70.8397,70.8882,30458.0
2021-12-09 13:15:00,73.02,73.11,73.02,73.08,44972.0,70.9076,70.995,70.9076,70.9659,44972.0
2021-12-09 13:20:00,73.06,73.06,72.92,72.94,47548.0,70.9465,70.9465,70.8105,70.8299,47548.0
2021-12-09 13:25:00,72.96,72.99,72.89,72.93,42712.0,70.8494,70.8785,70.7814,70.8202,42712.0
2021-12-09 13:30:00,72.92,73.07,72.91,73.05,28964.0,70.8105,70.9562,70.8008,70.9368,28964.0
2021-12-09 13:35:00,73.03,73.21,73.0,73.14,51150.0,70.9173,71.0921,70.8882,71.0242,51150.0
2021-12-09 13:40:00,73.14,73.14,72.86,72.88,42732.0,71.0242,71.0242,70.7523,70.7717,42732.0
2021-12-09 13:45:00,72.87,72.96,72.69,72.73,140258.0,70.762,70.8494,70.5872,70.626,140258.0
2021-12-09 13:50:00,72.71,72.81,72.64,72.76,52972.0,70.6066,70.7037,70.5386,70.6551,52972.0
2021-12-09 13:55:00,72.79,72.99,72.79,72.89,42822.0,70.6843,70.8785,70.6843,70.7814,42822.0
2021-12-09 14:00:00,72.91,72.97,72.85,72.88,35230.0,70.8008,70.8591,70.7425,70.7717,35230.0
2021-12-09 14:05:00,72.9,72.96,72.83,72.89,47746.0,70.7911,70.8494,70.7231,70.7814,47746.0
2021-12-09 14:10:00,72.88,72.92,72.72,72.78,62636.0,70.7717,70.8105,70.6163,70.6746,62636.0
2021-12-09 14:15:00,72.81,72.89,72.73,72.83,51406.0,70.7037,70.7814,70.626,70.7231,51406.0
2021-12-09 14:20:00,72.85,73.01,72.84,73.0,52210.0,70.7425,70.8979,70.7328,70.8882,52210.0
2021-12-09 14:25:00,72.98,73.0,72.71,72.75,55496.0,70.8688,70.8882,70.6066,70.6454,55496.0
2021-12-09 14:30:00,72.73,72.8,72.66,72.73,49200.0,70.626,70.694,70.558,70.626,49200.0
2021-12-09 14:35:00,72.67,72.75,72.61,72.7,30512.0,70.5678,70.6454,70.5095,70.5969,30512.0
2021-12-09 14:40:00,72.71,72.72,72.53,72.64,42284.0,70.6066,70.6163,70.4318,70.5386,42284.0
2021-12-09 14:45:00,72.6,72.64,72.53,72.58,34636.0,70.4998,70.5386,70.4318,70.4804,34636.0
2021-12-09 14:50:00,72.58,72.6,72.42,72.44,149854.0,70.4804,70.4998,70.325,70.3444,149854.0
2021-12-09 14:55:00,72.46,72.49,72.3,72.45,93302.0,70.3638,70.393,70.2085,70.3541,93302.0
2021-12-09 15:00:00,72.42,72.69,72.39,72.49,62130.0,70.325,70.5872,70.2959,70.393,62130.0
2021-12-09 15:05:00,72.51,72.52,72.21,72.21,135486.0,70.4124,70.4221,70.1211,70.1211,135486.0
2021-12-09 15:10:00,72.23,72.33,72.05,72.15,110268.0,70.1405,70.2376,69.9657,70.0628,110268.0
2021-12-09 15:15:00,72.14,72.24,72.06,72.16,87368.0,70.0531,70.1502,69.9754,70.0725,87368.0
2021-12-09 15:20:00,72.17,72.2,71.95,71.95,122036.0,70.0822,70.1113,69.8686,69.8686,122036.0
2021-12-09 15:25:00,71.89,72.25,71.89,72.13,91114.0,69.8103,70.1599,69.8103,70.0434,91114.0
2021-12-09 15:30:00,72.1,72.35,72.08,72.22,117504.0,70.0142,70.257,69.9948,70.1308,117504.0
2021-12-09 15:35:00,72.21,72.35,72.11,72.27,51542.0,70.1211,70.257,70.024,70.1793,51542.0
2021-12-09 15:40:00,72.24,72.49,72.2,72.37,51984.0,70.1502,70.393,70.1113,70.2764,51984.0
2021-12-09 15:45:00,72.38,72.53,72.28,72.45,78358.0,70.2861,70.4318,70.189,70.3541,78358.0
2021-12-09 15:50:00,72.42,72.47,72.17,72.22,137028.0,70.325,70.3735,70.0822,70.1308,137028.0
2021-12-09 15:55:00,72.2,72.24,71.82,71.92,236656.0,70.1113,70.1502,69.7423,69.8394,236656.0
2021-12-10 09:30:00,73.24,73.45,73.11,73.42,342886.0,71.1213,71.3252,70.995,71.2961,342886.0
2021-12-10 09:35:00,73.42,73.64,73.27,73.56,394446.0,71.2961,71.5097,71.1504,71.432,394446.0
2021-12-10 09:40:00,73.61,73.64,73.2,73.22,241812.0,71.4806,71.5097,71.0824,71.1018,241812.0
2021-12-10 09:45:00,73.25,73.35,72.92,72.95,269424.0,71.131,71.2281,70.8105,70.8397,269424.0
2021-12-10 09:50:00,72.98,73.19,72.89,73.07,167664.0,70.8688,71.0727,70.7814,70.9562,167664.0
2021-12-10 09:55:00,73.08,73.1,72.75,72.85,184238.0,70.9659,70.9853,70.6454,70.7425,184238.0
2021-12-10 10:00:00,72.83,73.17,72.81,72.83,229120.0,70.7231,71.0533,70.7037,70.7231,229120.0
2021-12-10 10:05:00,72.83,73.11,72.79,73.04,201634.0,70.7231,70.995,70.6843,70.927,201634.0
2021-12-10 10:10:00,73.07,73.08,72.81,72.97,150930.0,70.9562,70.9659,70.7037,70.8591,150930.0
2021-12-10 10:15:00,72.96,73.39,72.86,73.32,185394.0,70.8494,71.2669,70.7523,71.1989,185394.0
2021-12-10 10:20:00,73.33,73.37,73.17,73.26,111806.0,71.2087,71.2475,71.0533,71.1407,111806.0
2021-12-10 10:25:00,73.23,73.33,73.13,73.33,49748.0,71.1116,71.2087,71.0144,71.2087,49748.0
2021-12-10 10:30:00,73.34,73.39,72.77,72.83,99234.0,71.2184,71.2669,70.6649,70.7231,99234.0
2021-12-10 10:35:00,72.83,72.83,72.54,72.71,155996.0,70.7231,70.7231,70.4415,70.6066,155996.0
2021-12-10 10:40:00,72.7,72.76,72.58,72.67,100292.0,70.5969,70.6551,70.4804,70.5678,100292.0
2021-12-10 10:45:00,72.64,72.69,72.39,72.39,238188.0,70.5386,70.5872,70.2959,70.2959,238188.0
2021-12-10 10:50:00,72.41,72.63,72.38,72.56,84618.0,70.3153,70.5289,70.2861,70.4609,84618.0
2021-12-10 10:55:00,72.55,72.69,72.5,72.67,104466.0,70.4512,70.5872,70.4027,70.5678,104466.0
2021-12-10 11:00:00,72.65,72.73,72.42,72.44,135378.0,70.5483,70.626,70.325,70.3444,135378.0
2021-12-10 11:05:00,72.42,72.44,71.98,72.08,215852.0,70.325,70.3444,69.8977,69.9948,215852.0
2021-12-10 11:10:00,72.11,72.25,72.04,72.23,236418.0,70.024,70.1599,69.956,70.1405,236418.0
2021-12-10 11:15:00,72.2,72.45,72.16,72.36,162366.0,70.1113,70.3541,70.0725,70.2667,162366.0
2021-12-10 11:20:00,72.34,72.53,72.32,72.49,81128.0,70.2473,70.4318,70.2279,70.393,81128.0
2021-12-10 11:25:00,72.46,72.69,72.42,72.67,111712.0,70.3638,70.5872,70.325,70.5678,111712.0
2021-12-10 11:30:00,72.67,72.69,72.5,72.53,75076.0,70.5678,70.5872,70.4027,70.4318,75076.0
2021-12-10 11:35:00,72.57,72.71,72.47,72.63,74790.0,70.4706,70.6066,70.3735,70.5289,74790.0
2021-12-10 11:40:00,72.61,72.91,72.58,72.87,111288.0,70.5095,70.8008,70.4804,70.762,111288.0
2021-12-10 11:45:00,72.89,73.08,72.89,73.04,115180.0,70.7814,70.9659,70.7814,70.927,115180.0
2021-12-10 11:50:00,73.04,73.1,72.91,72.92,53570.0,70.927,70.9853,70.8008,70.8105,53570.0
2021-12-10 11:55:00,72.92,73.02,72.86,73.0,59892.0,70.8105,70.9076,70.7523,70.8882,59892.0
2021-12-10 12:00:00,73.02,73.04,72.86,72.91,30570.0,70.9076,70.927,70.7523,70.8008,30570.0
2021-12-10 12:05:00,72.91,73.13,72.91,73.02,172792.0,70.8008,71.0144,70.8008,70.9076,172792.0
2021-12-10 12:10:00,73.03,73.11,72.97,72.99,235730.0,70.9173,70.995,70.8591,70.8785,235730.0
2021-12-10 12:15:00,73.0,73.06,72.85,72.89,91316.0,70.8882,70.9465,70.7425,70.7814,91316.0
2021-12-10 12:20:00,72.89,73.02,72.83,73.02,77352.0,70.7814,70.9076,70.7231,70.9076,77352.0
2021-12-10 12:25:00,73.01,73.11,72.92,72.94,76980.0,70.8979,70.995,70.8105,70.8299,76980.0
2021-12-10 12:30:00,72.94,72.97,72.73,72.76,61798.0,70.8299,70.8591,70.626,70.6551,61798.0
2021-12-10 12:35:00,72.78,72.83,72.64,72.67,50798.0,70.6746,70.7231,70.5386,70.5678,50798.0
2021-12-10 12:40:00,72.69,72.77,72.66,72.72,70404.0,70.5872,70.6649,70.558,70.6163,70404.0
2021-12-10 12:45:00,72.71,72.95,72.67,72.94,51042.0,70.6066,70.8397,70.5678,70.8299,51042.0
2021-12-10 12:50:00,72.92,72.99,72.92,72.99,46090.0,70.8105,70.8785,70.8105,70.8785,46090.0
2021-12-10 12:55:00,72.97,73.08,72.96,73.08,65162.0,70.8591,70.9659,70.8494,70.9659,65162.0
2021-12-10 13:00:00,73.08,73.25,72.98,73.21,84638.0,70.9659,71.131,70.8688,71.0921,84638.0
2021-12-10 13:05:00,73.2,73.32,73.14,73.27,66290.0,71.0824,71.1989,71.0242,71.1504,66290.0
2021-12-10 13:10:00,73.28,73.31,73.22,73.26,47720.0,71.1601,71.1892,71.1018,71.1407,47720.0
2021-12-10 13:15:00,73.28,73.32,73.19,73.31,107180.0,71.1601,71.1989,71.0727,71.1892,107180.0
2021-12-10 13:20:00,73.29,73.3,73.16,73.19,79216.0,71.1698,71.1795,71.0436,71.0727,79216.0
2021-12-10 13:25:00,73.2,73.27,73.15,73.23,34458.0,71.0824,71.1504,71.0339,71.1116,34458.0
2021-12-10 13:30:00,73.25,73.27,73.16,73.21,32530.0,71.131,71.1504,71.0436,71.0921,32530.0
2021-12-10 13:35:00,73.21,73.22,73.07,73.16,56466.0,71.0921,71.1018,70.9562,71.0436,56466.0
2021-12-10 13:40:00,73.14,73.17,73.11,73.13,28580.0,71.0242,71.0533,70.995,71.0144,28580.0
2021-12-10 13:45:00,73.16,73.17,73.06,73.07,35578.0,71.0436,71.0533,70.9465,70.9562,35578.0
2021-12-10 13:50:00,73.08,73.21,73.05,73.18,38044.0,70.9659,71.0921,70.9368,71.063,38044.0
2021-12-10 13:55:00,73.17,73.28,73.15,73.25,49162.0,71.0533,71.1601,71.0339,71.131,49162.0
2021-12-10 14:00:00,73.25,73.31,73.16,73.19,49692.0,71.131,71.1892,71.0436,71.0727,49692.0
2021-12-10 14:05:00,73.24,73.25,73.14,73.17,26350.0,71.1213,71.131,71.0242,71.0533,26350.0
2021-12-10 14:10:00,73.15,73.25,73.14,73.24,26128.0,71.0339,71.131,71.0242,71.1213,26128.0
2021-12-10 14:15:00,73.24,73.31,73.18,73.3,27226.0,71.1213,71.1892,71.063,71.1795,27226.0
2021-12-10 14:20:00,73.31,73.34,73.29,73.31,26758.0,71.1892,71.2184,71.1698,71.1892,26758.0
2021-12-10 14:25:00,73.32,73.34,73.25,73.33,28616.0,71.1989,71.2184,71.131,71.2087,28616.0
2021-12-10 14:30:00,73.35,73.4,73.11,73.14,77642.0,71.2281,71.2766,70.995,71.0242,77642.0
2021-12-10 14:35:00,73.19,73.25,73.11,73.2,50612.0,71.0727,71.131,70.995,71.0824,50612.0
2021-12-10 14:40:00,73.21,73.23,73.17,73.17,17040.0,71.0921,71.1116,71.0533,71.0533,17040.0
2021-12-10 14:45:00,73.17,73.22,73.14,73.14,17692.0,71.0533,71.1018,71.0242,71.0242,17692.0
2021-12-10 14:50:00,73.16,73.16,73.02,73.02,17508.0,71.0436,71.0436,70.9076,70.9076,17508.0
2021-12-10 14:55:00,73.02,73.1,72.92,72.97,49918.0,70.9076,70.9853,70.8105,70.8591,49918.0
2021-12-10 15:00:00,72.95,73.05,72.87,72.87,50816.0,70.8397,70.9368,70.762,70.762,50816.0
2021-12-10 15:05:00,72.88,73.14,72.85,73.1,105932.0,70.7717,71.0242,70.7425,70.9853,105932.0
2021-12-10 15:10:00,73.08,73.17,73.07,73.13,32206.0,70.9659,71.0533,70.9562,71.0144,32206.0
2021-12-10 15:15:00,73.13,73.21,73.08,73.2,28624.0,71.0144,71.0921,70.9659,71.0824,28624.0
2021-12-10 15:20:00,73.21,73.39,73.2,73.35,96934.0,71.0921,71.2669,71.0824,71.2281,96934.0
2021-12-10 15:25:00,73.33,73.38,73.3,73.35,61038.0,71.2087,71.2572,71.1795,71.2281,61038.0
2021-12-10 15:30:00,73.34,73.55,73.34,73.55,104446.0,71.2184,71.4223,71.2184,71.4223,104446.0
2021-12-10 15:35:00,73.54,73.58,73.46,73.5,121396.0,71.4126,71.4514,71.3349,71.3737,121396.0
2021-12-10 15:40:00,73.53,73.6,73.53,73.6,66432.0,71.4029,71.4708,71.4029,71.4708,66432.0
2021-12-10 15:45:00,73.6,73.71,73.6,73.68,226228.0,71.4708,71.5777,71.4708,71.5485,226228.0
2021-12-10 15:50:00,73.68,73.87,73.68,73.8,249366.0,71.5485,71.733,71.5485,71.6651,249366.0
2021-12-10 15:55:00,73.78,74.02,73.73,73.95,505668.0,71.6456,71.8787,71.5971,71.8107,505668.0
2021-12-13 09:30:00,73.7,73.84,73.45,73.45,446558.0,71.568,71.7039,71.3252,71.3252,446558.0
2021-12-13 09:35:00,73.47,73.69,73.19,73.24,303040.0,71.3446,71.5582,71.0727,71.1213,303040.0
2021-12-13 09:40:00,73.22,73.55,73.15,73.42,191900.0,71.1018,71.4223,71.0339,71.2961,191900.0
2021-12-13 09:45:00,73.42,73.44,73.1,73.11,220336.0,71.2961,71.3155,70.9853,70.995,220336.0
2021-12-13 09:50:00,73.1,73.11,72.82,72.9,254486.0,70.9853,70.995,70.7134,70.7911,254486.0
2021-12-13 09:55:00,72.91,73.21,72.89,72.98,183150.0,70.8008,71.0921,70.7814,70.8688,183150.0
2021-12-13 10:00:00,72.98,72.99,72.76,72.88,263722.0,70.8688,70.8785,70.6551,70.7717,263722.0
2021-12-13 10:05:00,72.88,73.07,72.86,73.0,173644.0,70.7717,70.9562,70.7523,70.8882,173644.0
2021-12-13 10:10:00,72.96,73.26,72.86,73.17,120596.0,70.8494,71.1407,70.7523,71.0533,120596.0
2021-12-13 10:15:00,73.19,73.28,73.08,73.1,93946.0,71.0727,71.1601,70.9659,70.9853,93946.0
2021-12-13 10:20:00,73.11,73.17,72.66,72.73,145218.0,70.995,71.0533,70.558,70.626,145218.0
2021-12-13 10:25:00,72.75,72.79,72.35,72.55,236002.0,70.6454,70.6843,70.257,70.4512,236002.0
2021-12-13 10:30:00,72.53,72.53,72.29,72.37,89838.0,70.4318,70.4318,70.1987,70.2764,89838.0
2021-12-13 10:35:00,72.42,72.73,72.42,72.5,109068.0,70.325,70.626,70.325,70.4027,109068.0
2021-12-13 10:40:00,72.51,72.63,72.37,72.46,57024.0,70.4124,70.5289,70.2764,70.3638,57024.0
2021-12-13 10:45:00,72.47,72.76,72.47,72.7,100582.0,70.3735,70.6551,70.3735,70.5969,100582.0
2021-12-13 10:50:00,72.73,72.85,72.58,72.61,64990.0,70.626,70.7425,70.4804,70.5095,64990.0
2021-12-13 10:55:00,72.6,72.63,72.4,72.55,61304.0,70.4998,70.5289,70.3056,70.4512,61304.0
2021-12-13 11:00:00,72.52,72.63,72.21,72.28,94578.0,70.4221,70.5289,70.1211,70.189,94578.0
2021-12-13 11:05:00,72.32,72.54,72.28,72.42,80150.0,70.2279,70.4415,70.189,70.325,80150.0
2021-12-13 11:10:00,72.43,72.51,72.2,72.28,86612.0,70.3347,70.4124,70.1113,70.189,86612.0
2021-12-13 11:15:00,72.31,72.41,72.14,72.2,95434.0,70.2182,70.3153,70.0531,70.1113,95434.0
2021-12-13 11:20:00,72.2,72.29,72.13,72.13,80942.0,70.1113,70.1987,70.0434,70.0434,80942.0
2021-12-13 11:25:00,72.11,72.22,72.06,72.13,70034.0,70.024,70.1308,69.9754,70.0434,70034.0
2021-12-13 11:30:00,72.16,72.33,72.06,72.25,82986.0,70.0725,70.2376,69.9754,70.1599,82986.0
2021-12-13 11:35:00,72.25,72.39,72.19,72.27,93938.0,70.1599,70.2959,70.1016,70.1793,93938.0
2021-12-13 11:40:00,72.26,72.42,72.26,72.31,79850.0,70.1696,70.325,70.1696,70.2182,79850.0
2021-12-13 11:45:00,72.32,72.38,72.17,72.18,70722.0,70.2279,70.2861,70.0822,70.0919,70722.0
2021-12-13 11:50:00,72.19,72.24,72.05,72.1,107692.0,70.1016,70.1502,69.9657,70.0142,107692.0
2021-12-13 11:55:00,72.11,72.35,72.05,72.32,79556.0,70.024,70.257,69.9657,70.2279,79556.0
2021-12-13 12:00:00,72.31,72.31,72.05,72.3,113508.0,70.2182,70.2182,69.9657,70.2085,113508.0
2021-12-13 12:05:00,72.29,72.52,72.24,72.5,99664.0,70.1987,70.4221,70.1502,70.4027,99664.0
2021-12-13 12:10:00,72.53,72.61,72.44,72.56,64612.0,70.4318,70.5095,70.3444,70.4609,64612.0
2021-12-13 12:15:00,72.55,72.55,72.43,72.44,34286.0,70.4512,70.4512,70.3347,70.3444,34286.0
2021-12-13 12:20:00,72.45,72.53,72.45,72.53,42016.0,70.3541,70.4318,70.3541,70.4318,42016.0
2021-12-13 12:25:00,72.55,72.6,72.51,72.57,94236.0,70.4512,70.4998,70.4124,70.4706,94236.0
2021-12-13 12:30:00,72.56,72.61,72.5,72.53,72020.0,70.4609,70.5095,70.4027,70.4318,72020.0
2021-12-13 12:35:00,72.54,72.7,72.53,72.67,73640.0,70.4415,70.5969,70.4318,70.5678,73640.0
2021-12-13 12:40:00,72.67,72.67,72.58,72.64,52382.0,70.5678,70.5678,70.4804,70.5386,52382.0
2021-12-13 12:45:00,72.64,72.64,72.43,72.44,67520.0,70.5386,70.5386,70.3347,70.3444,67520.0
2021-12-13 12:50:00,72.44,72.49,72.31,72.33,58896.0,70.3444,70.393,70.2182,70.2376,58896.0
2021-12-13 12:55:00,72.36,72.43,72.29,72.43,125142.0,70.2667,70.3347,70.1987,70.3347,125142.0
2021-12-13 13:00:00,72.39,72.6,72.33,72.5,125356.0,70.2959,70.4998,70.2376,70.4027,125356.0
2021-12-13 13:05:00,72.5,72.54,72.44,72.44,30312.0,70.4027,70.4415,70.3444,70.3444,30312.0
2021-12-13 13:10:00,72.45,72.47,72.39,72.43,31996.0,70.3541,70.3735,70.2959,70.3347,31996.0
2021-12-13 13:15:00,72.42,72.47,72.32,72.46,34592.0,70.325,70.3735,70.2279,70.3638,34592.0
2021-12-13 13:20:00,72.48,72.48,72.33,72.42,46420.0,70.3832,70.3832,70.2376,70.325,46420.0
2021-12-13 13:25:00,72.38,72.41,72.33,72.4,15048.0,70.2861,70.3153,70.2376,70.3056,15048.0
2021-12-13 13:30:00,72.41,72.45,72.17,72.24,55660.0,70.3153,70.3541,70.0822,70.1502,55660.0
2021-12-13 13:35:00,72.24,72.32,72.19,72.21,28966.0,70.1502,70.2279,70.1016,70.1211,28966.0
2021-12-13 13:40:00,72.21,72.49,72.21,72.44,61354.0,70.1211,70.393,70.1211,70.3444,61354.0
2021-12-13 13:45:00,72.43,72.43,72.31,72.31,44916.0,70.3347,70.3347,70.2182,70.2182,44916.0
2021-12-13 13:50:00,72.33,72.55,72.33,72.55,55402.0,70.2376,70.4512,70.2376,70.4512,55402.0
2021-12-13 13:55:00,72.54,72.56,72.46,72.51,38416.0,70.4415,70.4609,70.3638,70.4124,38416.0
2021-12-13 14:00:00,72.51,72.52,72.35,72.46,82388.0,70.4124,70.4221,70.257,70.3638,82388.0
2021-12-13 14:05:00,72.46,72.58,72.42,72.58,37706.0,70.3638,70.4804,70.325,70.4804,37706.0
2021-12-13 14:10:00,72.57,72.63,72.56,72.58,42710.0,70.4706,70.5289,70.4609,70.4804,42710.0
2021-12-13 14:15:00,72.58,72.58,72.53,72.58,31738.0,70.4804,70.4804,70.4318,70.4804,31738.0
2021-12-13 14:20:00,72.56,72.78,72.56,72.74,85940.0,70.4609,70.6746,70.4609,70.6357,85940.0
2021-12-13 14:25:00,72.73,72.77,72.56,72.63,78992.0,70.626,70.6649,70.4609,70.5289,78992.0
2021-12-13 14:30:00,72.61,72.67,72.51,72.66,69902.0,70.5095,70.5678,70.4124,70.558,69902.0
2021-12-13 14:35:00,72.69,72.7,72.59,72.64,41262.0,70.5872,70.5969,70.4901,70.5386,41262.0
2021-12-13 14:40:00,72.64,72.67,72.6,72.63,17696.0,70.5386,70.5678,70.4998,70.5289,17696.0
2021-12-13 14:45:00,72.61,72.64,72.55,72.56,23854.0,70.5095,70.5386,70.4512,70.4609,23854.0
2021-12-13 14:50:00,72.55,72.66,72.55,72.65,48360.0,70.4512,70.558,70.4512,70.5483,48360.0
2021-12-13 14:55:00,72.65,72.75,72.63,72.75,66358.0,70.5483,70.6454,70.5289,70.6454,66358.0
2021-12-13 15:00:00,72.75,72.9,72.75,72.9,56192.0,70.6454,70.7911,70.6454,70.7911,56192.0
2021-12-13 15:05:00,72.88,72.93,72.64,72.66,110402.0,70.7717,70.8202,70.5386,70.558,110402.0
2021-12-13 15:10:00,72.66,72.85,72.64,72.82,127818.0,70.558,70.7425,70.5386,70.7134,127818.0
2021-12-13 15:15:00,72.82,72.89,72.64,72.72,100884.0,70.7134,70.7814,70.5386,70.6163,100884.0
2021-12-13 15:20:00,72.73,72.76,72.59,72.74,107328.0,70.626,70.6551,70.4901,70.6357,107328.0
2021-12-13 15:25:00,72.75,72.79,72.58,72.58,52910.0,70.6454,70.6843,70.4804,70.4804,52910.0
2021-12-13 15:30:00,72.58,72.78,72.58,72.77,137884.0,70.4804,70.6746,70.4804,70.6649,137884.0
2021-12-13 15:35:00,72.76,72.92,72.74,72.78,70358.0,70.6551,70.8105,70.6357,70.6746,70358.0
2021-12-13 15:40:00,72.77,72.89,72.7,72.7,82366.0,70.6649,70.7814,70.5969,70.5969,82366.0
2021-12-13 15:45:00,72.71,72.82,72.52,72.56,112676.0,70.6066,70.7134,70.4221,70.4609,112676.0
2021-12-13 15:50:00,72.55,72.56,72.08,72.08,249784.0,70.4512,70.4609,69.9948,69.9948,249784.0
2021-12-13 15:55:00,72.08,72.15,71.84,72.0,488872.0,69.9948,70.0628,69.7618,69.9171,488872.0
2021-12-14 09:30:00,70.33,70.78,70.26,70.74,441074.0,68.2954,68.7324,68.2275,68.6936,441074.0
2021-12-14 09:35:00,70.73,71.0,70.7,70.86,212720.0,68.6839,68.9461,68.6547,68.8101,212720.0
2021-12-14 09:40:00,70.94,71.4,70.92,71.39,250394.0,68.8878,69.3345,68.8684,69.3248,250394.0
2021-12-14 09:45:00,71.44,71.57,70.99,71.17,169910.0,69.3733,69.4996,68.9364,69.1111,169910.0
2021-12-14 09:50:00,71.25,71.3,70.96,71.08,181016.0,69.1888,69.2374,68.9072,69.0237,181016.0
2021-12-14 09:55:00,71.07,71.38,70.93,71.06,134386.0,69.014,69.3151,68.8781,69.0043,134386.0
2021-12-14 10:00:00,70.99,71.11,70.71,70.72,139920.0,68.9364,69.0529,68.6645,68.6742,139920.0
2021-12-14 10:05:00,70.72,70.98,70.66,70.78,108520.0,68.6742,68.9266,68.6159,68.7324,108520.0
2021-12-14 10:10:00,70.78,70.78,70.38,70.5,123486.0,68.7324,68.7324,68.344,68.4605,123486.0
2021-12-14 10:15:00,70.48,70.57,70.38,70.5,140158.0,68.4411,68.5285,68.344,68.4605,140158.0
2021-12-14 10:20:00,70.49,70.91,70.36,70.86,143262.0,68.4508,68.8587,68.3246,68.8101,143262.0
2021-12-14 10:25:00,70.88,71.09,70.84,70.89,108890.0,68.8295,69.0335,68.7907,68.8392,108890.0
2021-12-14 10:30:00,70.89,70.92,70.61,70.67,100126.0,68.8392,68.8684,68.5673,68.6256,100126.0
2021-12-14 10:35:00,70.66,70.73,70.43,70.48,102880.0,68.6159,68.6839,68.3926,68.4411,102880.0
2021-12-14 10:40:00,70.48,70.54,70.17,70.29,168876.0,68.4411,68.4994,68.1401,68.2566,168876.0
2021-12-14 10:45:00,70.29,70.36,69.82,69.92,210634.0,68.2566,68.3246,67.8002,67.8973,210634.0
2021-12-14 10:50:00,69.93,69.96,69.66,69.67,167010.0,67.907,67.9361,67.6448,67.6545,167010.0
2021-12-14 10:55:00,69.68,69.71,69.44,69.68,180130.0,67.6642,67.6934,67.4312,67.6642,180130.0
2021-12-14 11:00:00,69.65,69.7,69.41,69.66,179074.0,67.6351,67.6837,67.4021,67.6448,179074.0
2021-12-14 11:05:00,69.69,69.85,69.62,69.67,220932.0,67.674,67.8293,67.606,67.6545,220932.0
2021-12-14 11:10:00,69.69,69.8,69.49,69.5,64766.0,67.674,67.7808,67.4797,67.4895,64766.0
2021-12-14 11:15:00,69.53,69.79,69.48,69.67,99462.0,67.5186,67.7711,67.47,67.6545,99462.0
2021-12-14 11:20:00,69.64,69.81,69.5,69.66,102920.0,67.6254,67.7905,67.4895,67.6448,102920.0
2021-12-14 11:25:00,69.67,69.89,69.63,69.88,49622.0,67.6545,67.8682,67.6157,67.8585,49622.0
2021-12-14 11:30:00,69.87,69.9,69.52,69.58,90764.0,67.8488,67.8779,67.5089,67.5671,90764.0
2021-12-14 11:35:00,69.61,69.67,69.5,69.56,107382.0,67.5963,67.6545,67.4895,67.5477,107382.0
2021-12-14 11:40:00,69.53,69.75,69.49,69.53,173682.0,67.5186,67.7322,67.4797,67.5186,173682.0
2021-12-14 11:45:00,69.54,69.72,69.51,69.57,102636.0,67.5283,67.7031,67.4992,67.5574,102636.0
2021-12-14 11:50:00,69.54,69.69,69.44,69.49,93926.0,67.5283,67.674,67.4312,67.4797,93926.0
2021-12-14 11:55:00,69.47,69.57,69.23,69.38,147076.0,67.4603,67.5574,67.2273,67.3729,147076.0
2021-12-14 12:00:00,69.38,69.41,69.19,69.21,74586.0,67.3729,67.4021,67.1884,67.2078,74586.0
2021-12-14 12:05:00,69.22,69.45,69.08,69.39,128290.0,67.2176,67.4409,67.0816,67.3826,128290.0
2021-12-14 12:10:00,69.39,69.46,69.24,69.26,76244.0,67.3826,67.4506,67.237,67.2564,76244.0
2021-12-14 12:15:00,69.24,69.29,69.1,69.21,92576.0,67.237,67.2855,67.101,67.2078,92576.0
2021-12-14 12:20:00,69.21,69.39,69.18,69.29,66032.0,67.2078,67.3826,67.1787,67.2855,66032.0
2021-12-14 12:25:00,69.23,69.48,69.22,69.46,56078.0,67.2273,67.47,67.2176,67.4506,56078.0
2021-12-14 12:30:00,69.44,69.51,69.28,69.44,60312.0,67.4312,67.4992,67.2758,67.4312,60312.0
2021-12-14 12:35:00,69.43,69.46,69.25,69.25,44072.0,67.4215,67.4506,67.2467,67.2467,44072.0
2021-12-14 12:40:00,69.28,69.29,69.11,69.11,83436.0,67.2758,67.2855,67.1107,67.1107,83436.0
2021-12-14 12:45:00,69.08,69.22,69.03,69.1,104764.0,67.0816,67.2176,67.0331,67.101,104764.0
2021-12-14 12:50:00,69.08,69.21,69.08,69.21,105018.0,67.0816,67.2078,67.0816,67.2078,105018.0
2021-12-14 12:55:00,69.2,69.23,69.11,69.2,40330.0,67.1981,67.2273,67.1107,67.1981,40330.0
2021-12-14 13:00:00,69.2,69.46,69.13,69.39,108738.0,67.1981,67.4506,67.1302,67.3826,108738.0
2021-12-14 13:05:00,69.39,69.55,69.39,69.5,82918.0,67.3826,67.538,67.3826,67.4895,82918.0
2021-12-14 13:10:00,69.48,69.55,69.37,69.45,46488.0,67.47,67.538,67.3632,67.4409,46488.0
2021-12-14 13:15:00,69.45,69.49,69.35,69.41,34094.0,67.4409,67.4797,67.3438,67.4021,34094.0
2021-12-14 13:20:00,69.45,69.47,69.33,69.41,24820.0,67.4409,67.4603,67.3244,67.4021,24820.0
2021-12-14 13:25:00,69.41,69.59,69.35,69.54,65324.0,67.4021,67.5769,67.3438,67.5283,65324.0
2021-12-14 13:30:00,69.53,69.55,69.41,69.43,36704.0,67.5186,67.538,67.4021,67.4215,36704.0
2021-12-14 13:35:00,69.42,69.53,69.38,69.42,57458.0,67.4118,67.5186,67.3729,67.4118,57458.0
2021-12-14 13:40:00,69.42,69.42,69.26,69.26,69684.0,67.4118,67.4118,67.2564,67.2564,69684.0
2021-12-14 13:45:00,69.29,69.36,69.24,69.26,42846.0,67.2855,67.3535,67.237,67.2564,42846.0
2021-12-14 13:50:00,69.26,69.35,69.16,69.24,67868.0,67.2564,67.3438,67.1593,67.237,67868.0
2021-12-14 13:55:00,69.25,69.25,69.11,69.21,45364.0,67.2467,67.2467,67.1107,67.2078,45364.0
2021-12-14 14:00:00,69.2,69.53,69.16,69.46,139522.0,67.1981,67.5186,67.1593,67.4506,139522.0
2021-12-14 14:05:00,69.47,69.79,69.41,69.78,103112.0,67.4603,67.7711,67.4021,67.7614,103112.0
2021-12-14 14:10:00,69.77,69.92,69.73,69.77,101980.0,67.7516,67.8973,67.7128,67.7516,101980.0
2021-12-14 14:15:00,69.78,69.89,69.78,69.81,43966.0,67.7614,67.8682,67.7614,67.7905,43966.0
2021-12-14 14:20:00,69.81,69.94,69.68,69.93,98166.0,67.7905,67.9167,67.6642,67.907,98166.0
2021-12-14 14:25:00,69.91,69.98,69.78,69.8,45560.0,67.8876,67.9556,67.7614,67.7808,45560.0
2021-12-14 14:30:00,69.78,70.01,69.74,69.95,64434.0,67.7614,67.9847,67.7225,67.9264,64434.0
2021-12-14 14:35:00,69.93,70.0,69.81,69.93,57482.0,67.907,67.975,67.7905,67.907,57482.0
2021-12-14 14:40:00,69.95,70.06,69.88,70.04,67420.0,67.9264,68.0333,67.8585,68.0138,67420.0
2021-12-14 14:45:00,70.03,70.14,69.95,69.95,69046.0,68.0041,68.1109,67.9264,67.9264,69046.0
2021-12-14 14:50:00,69.95,70.0,69.86,69.96,45568.0,67.9264,67.975,67.839,67.9361,45568.0
2021-12-14 14:55:00,69.97,70.07,69.88,70.06,68996.0,67.9459,68.043,67.8585,68.0333,68996.0
2021-12-14 15:00:00,70.04,70.37,70.0,70.33,113280.0,68.0138,68.3343,67.975,68.2954,113280.0
2021-12-14 15:05:00,70.35,70.51,70.27,70.49,97320.0,68.3149,68.4702,68.2372,68.4508,97320.0
2021-12-14 15:10:00,70.47,70.59,70.32,70.41,128150.0,68.4314,68.5479,68.2857,68.3731,128150.0
2021-12-14 15:15:00,70.41,70.56,70.33,70.56,55108.0,68.3731,68.5188,68.2954,68.5188,55108.0
2021-12-14 15:20:00,70.56,70.59,70.42,70.54,66392.0,68.5188,68.5479,68.3828,68.4994,66392.0
2021-12-14 15:25:00,70.58,70.75,70.47,70.73,55700.0,68.5382,68.7033,68.4314,68.6839,55700.0
2021-12-14 15:30:00,70.72,70.88,70.63,70.81,147358.0,68.6742,68.8295,68.5868,68.7616,147358.0
2021-12-14 15:35:00,70.8,70.97,70.66,70.69,100844.0,68.7518,68.9169,68.6159,68.645,100844.0
2021-12-14 15:40:00,70.71,70.71,70.36,70.38,117310.0,68.6645,68.6645,68.3246,68.344,117310.0
2021-12-14 15:45:00,70.38,70.52,70.22,70.27,109430.0,68.344,68.4799,68.1886,68.2372,109430.0
2021-12-14 15:50:00,70.26,70.41,70.02,70.07,271130.0,68.2275,68.3731,67.9944,68.043,271130.0
2021-12-14 15:55:00,70.08,70.5,70.04,70.5,313132.0,68.0527,68.4605,68.0138,68.4605,313132.0
2021-12-15 09:30:00,70.5,70.63,70.22,70.23,167780.0,68.4605,68.5868,68.1886,68.1983,167780.0
2021-12-15 09:35:00,70.26,70.48,70.16,70.22,112202.0,68.2275,68.4411,68.1304,68.1886,112202.0
2021-12-15 09:40:00,70.18,70.18,69.89,69.94,124082.0,68.1498,68.1498,67.8682,67.9167,124082.0
2021-12-15 09:45:00,69.88,70.06,69.63,69.67,109598.0,67.8585,68.0333,67.6157,67.6545,109598.0
2021-12-15 09:50:00,69.64,69.74,69.58,69.68,81222.0,67.6254,67.7225,67.5671,67.6642,81222.0
2021-12-15 09:55:00,69.68,69.82,69.61,69.69,117852.0,67.6642,67.8002,67.5963,67.674,117852.0
2021-12-15 10:00:00,69.67,69.86,69.45,69.81,121066.0,67.6545,67.839,67.4409,67.7905,121066.0
2021-12-15 10:05:00,69.76,69.9,69.73,69.79,92066.0,67.7419,67.8779,67.7128,67.7711,92066.0
2021-12-15 10:10:00,69.74,69.9,69.67,69.73,73638.0,67.7225,67.8779,67.6545,67.7128,73638.0
2021-12-15 10:15:00,69.74,69.88,69.66,69.69,39766.0,67.7225,67.8585,67.6448,67.674,39766.0
2021-12-15 10:20:00,69.67,69.92,69.67,69.8,103534.0,67.6545,67.8973,67.6545,67.7808,103534.0
2021-12-15 10:25:00,69.8,69.85,69.74,69.81,51108.0,67.7808,67.8293,67.7225,67.7905,51108.0
2021-12-15 10:30:00,69.82,69.96,69.77,69.93,61116.0,67.8002,67.9361,67.7516,67.907,61116.0
2021-12-15 10:35:00,69.94,70.21,69.92,70.2,111638.0,67.9167,68.1789,67.8973,68.1692,111638.0
2021-12-15 10:40:00,70.2,70.28,70.12,70.16,105464.0,68.1692,68.2469,68.0915,68.1304,105464.0
2021-12-15 10:45:00,70.14,70.17,69.92,69.92,67690.0,68.1109,68.1401,67.8973,67.8973,67690.0
2021-12-15 10:50:00,69.93,69.97,69.84,69.86,49442.0,67.907,67.9459,67.8196,67.839,49442.0
2021-12-15 10:55:00,69.86,69.88,69.75,69.88,60408.0,67.839,67.8585,67.7322,67.8585,60408.0
2021-12-15 11:00:00,69.89,70.02,69.78,69.94,61752.0,67.8682,67.9944,67.7614,67.9167,61752.0
2021-12-15 11:05:00,69.93,69.96,69.75,69.75,39686.0,67.907,67.9361,67.7322,67.7322,39686.0
2021-12-15 11:10:00,69.73,69.81,69.62,69.65,135196.0,67.7128,67.7905,67.606,67.6351,135196.0
2021-12-15 11:15:00,69.65,69.69,69.5,69.54,168322.0,67.6351,67.674,67.4895,67.5283,168322.0
2021-12-15 11:20:00,69.53,69.74,69.47,69.72,98580.0,67.5186,67.7225,67.4603,67.7031,98580.0
2021-12-15 11:25:00,69.71,69.8,69.61,69.62,85852.0,67.6934,67.7808,67.5963,67.606,85852.0
2021-12-15 11:30:00,69.61,69.64,69.36,69.43,108026.0,67.5963,67.6254,67.3535,67.4215,108026.0
2021-12-15 11:35:00,69.42,69.46,69.32,69.4,47550.0,67.4118,67.4506,67.3147,67.3923,47550.0
2021-12-15 11:40:00,69.41,69.48,69.29,69.48,138392.0,67.4021,67.47,67.2855,67.47,138392.0
2021-12-15 11:45:00,69.47,69.6,69.41,69.58,110690.0,67.4603,67.5866,67.4021,67.5671,110690.0
2021-12-15 11:50:00,69.57,69.64,69.46,69.62,88550.0,67.5574,67.6254,67.4506,67.606,88550.0
2021-12-15 11:55:00,69.63,69.68,69.52,69.57,94668.0,67.6157,67.6642,67.5089,67.5574,94668.0
2021-12-15 12:00:00,69.56,69.74,69.55,69.72,48112.0,67.5477,67.7225,67.538,67.7031,48112.0
2021-12-15 12:05:00,69.72,69.73,69.5,69.55,69576.0,67.7031,67.7128,67.4895,67.538,69576.0
2021-12-15 12:10:00,69.56,69.6,69.53,69.53,43362.0,67.5477,67.5866,67.5186,67.5186,43362.0
2021-12-15 12:15:00,69.54,69.54,69.37,69.38,72764.0,67.5283,67.5283,67.3632,67.3729,72764.0
2021-12-15 12:20:00,69.38,69.48,69.36,69.45,54174.0,67.3729,67.47,67.3535,67.4409,54174.0
2021-12-15 12:25:00,69.45,69.89,69.42,69.86,81410.0,67.4409,67.8682,67.4118,67.839,81410.0
2021-12-15 12:30:00,69.86,69.92,69.79,69.91,76720.0,67.839,67.8973,67.7711,67.8876,76720.0
2021-12-15 12:35:00,69.91,69.96,69.81,69.81,58584.0,67.8876,67.9361,67.7905,67.7905,58584.0
2021-12-15 12:40:00,69.82,69.83,69.69,69.71,25188.0,67.8002,67.8099,67.674,67.6934,25188.0
2021-12-15 12:45:00,69.67,69.8,69.65,69.73,48360.0,67.6545,67.7808,67.6351,67.7128,48360.0
2021-12-15 12:50:00,69.73,69.92,69.73,69.92,22478.0,67.7128,67.8973,67.7128,67.8973,22478.0
2021-12-15 12:55:00,69.91,69.96,69.85,69.89,31408.0,67.8876,67.9361,67.8293,67.8682,31408.0
2021-12-15 13:00:00,69.92,69.94,69.82,69.82,22466.0,67.8973,67.9167,67.8002,67.8002,22466.0
2021-12-15 13:05:00,69.83,70.01,69.82,70.01,79052.0,67.8099,67.9847,67.8002,67.9847,79052.0
2021-12-15 13:10:00,70.0,70.01,69.84,69.92,32198.0,67.975,67.9847,67.8196,67.8973,32198.0
2021-12-15 13:15:00,69.92,70.0,69.85,69.97,42198.0,67.8973,67.975,67.8293,67.9459,42198.0
2021-12-15 13:20:00,69.9,69.93,69.85,69.88,28492.0,67.8779,67.907,67.8293,67.8585,28492.0
2021-12-15 13:25:00,69.84,69.95,69.83,69.9,42398.0,67.8196,67.9264,67.8099,67.8779,42398.0
2021-12-15 13:30:00,69.91,70.06,69.89,69.98,85354.0,67.8876,68.0333,67.8682,67.9556,85354.0
2021-12-15 13:35:00,70.0,70.06,69.94,69.95,66166.0,67.975,68.0333,67.9167,67.9264,66166.0
2021-12-15 13:40:00,69.94,70.06,69.86,70.06,69106.0,67.9167,68.0333,67.839,68.0333,69106.0
2021-12-15 13:45:00,70.06,70.06,69.94,69.96,20664.0,68.0333,68.0333,67.9167,67.9361,20664.0
2021-12-15 13:50:00,69.95,69.99,69.77,69.82,72030.0,67.9264,67.9653,67.7516,67.8002,72030.0
2021-12-15 13:55:00,69.83,70.19,69.83,70.13,95708.0,67.8099,68.1595,67.8099,68.1012,95708.0
2021-12-15 14:00:00,70.11,70.71,69.3,70.71,748920.0,68.0818,68.6645,67.2952,68.6645,748920.0
2021-12-15 14:05:00,70.75,71.08,70.58,70.98,509680.0,68.7033,69.0237,68.5382,68.9266,509680.0
2021-12-15 14:10:00,70.97,71.48,70.82,71.43,330096.0,68.9169,69.4122,68.7713,69.3636,330096.0
2021-12-15 14:15:00,71.45,71.46,71.19,71.39,195880.0,69.383,69.3928,69.1306,69.3248,195880.0
2021-12-15 14:20:00,71.36,71.42,70.85,70.87,128262.0,69.2956,69.3539,68.8004,68.8198,128262.0
2021-12-15 14:25:00,70.81,70.81,70.3,70.6,193982.0,68.7616,68.7616,68.2663,68.5576,193982.0
2021-12-15 14:30:00,70.56,70.86,70.43,70.56,133128.0,68.5188,68.8101,68.3926,68.5188,133128.0
2021-12-15 14:35:00,70.58,71.24,70.5,71.19,220762.0,68.5382,69.1791,68.4605,69.1306,220762.0
2021-12-15 14:40:00,71.16,71.48,70.91,71.03,212752.0,69.1014,69.4122,68.8587,68.9752,212752.0
2021-12-15 14:45:00,71.01,71.4,70.95,71.11,120972.0,68.9558,69.3345,68.8975,69.0529,120972.0
2021-12-15 14:50:00,71.1,71.48,70.86,71.44,220222.0,69.0432,69.4122,68.8101,69.3733,220222.0
2021-12-15 14:55:00,71.43,71.61,71.0,71.11,227078.0,69.3636,69.5384,68.9461,69.0529,227078.0
2021-12-15 15:00:00,71.2,71.57,71.1,71.47,102322.0,69.1403,69.4996,69.0432,69.4025,102322.0
2021-12-15 15:05:00,71.48,72.21,71.37,72.17,275392.0,69.4122,70.1211,69.3054,70.0822,275392.0
2021-12-15 15:10:00,72.14,72.41,72.06,72.4,170232.0,70.0531,70.3153,69.9754,70.3056,170232.0
2021-12-15 15:15:00,72.38,73.04,72.32,72.92,330816.0,70.2861,70.927,70.2279,70.8105,330816.0
2021-12-15 15:20:00,72.94,73.36,72.94,73.13,200938.0,70.8299,71.2378,70.8299,71.0144,200938.0
2021-12-15 15:25:00,73.13,73.3,72.95,73.27,180404.0,71.0144,71.1795,70.8397,71.1504,180404.0
2021-12-15 15:30:00,73.27,73.42,73.09,73.25,145052.0,71.1504,71.2961,70.9756,71.131,145052.0
2021-12-15 15:35:00,73.25,73.58,73.25,73.53,194358.0,71.131,71.4514,71.131,71.4029,194358.0
2021-12-15 15:40:00,73.57,73.63,72.94,73.01,261894.0,71.4417,71.5,70.8299,70.8979,261894.0
2021-12-15 15:45:00,73.02,73.11,72.66,72.72,294380.0,70.9076,70.995,70.558,70.6163,294380.0
2021-12-15 15:50:00,72.72,73.58,72.67,73.51,303706.0,70.6163,71.4514,70.5678,71.3835,303706.0
2021-12-15 15:55:00,73.53,73.89,73.49,73.77,433322.0,71.4029,71.7525,71.364,71.6359,433322.0
2021-12-16 09:30:00,74.7,74.78,74.37,74.48,607000.0,72.539,72.6167,72.2186,72.3254,607000.0
2021-12-16 09:35:00,74.5,74.83,74.23,74.23,384554.0,72.3448,72.6653,72.0826,72.0826,384554.0
2021-12-16 09:40:00,74.26,74.27,73.97,74.06,431368.0,72.1118,72.1215,71.8301,71.9175,431368.0
2021-12-16 09:45:00,74.06,74.59,74.0,74.57,234810.0,71.9175,72.4322,71.8593,72.4128,234810.0
2021-12-16 09:50:00,74.57,74.6,74.11,74.36,187802.0,72.4128,72.4419,71.9661,72.2089,187802.0
2021-12-16 09:55:00,74.36,74.42,73.85,73.86,245324.0,72.2089,72.2671,71.7136,71.7233,245324.0
2021-12-16 10:00:00,73.87,74.02,73.49,73.68,318790.0,71.733,71.8787,71.364,71.5485,318790.0
2021-12-16 10:05:00,73.67,73.83,73.38,73.45,226934.0,71.5388,71.6942,71.2572,71.3252,226934.0
2021-12-16 10:10:00,73.49,73.81,73.49,73.79,175062.0,71.364,71.6748,71.364,71.6554,175062.0
2021-12-16 10:15:00,73.78,74.0,73.55,73.94,187250.0,71.6456,71.8593,71.4223,71.801,187250.0
2021-12-16 10:20:00,73.94,74.08,73.88,74.07,143548.0,71.801,71.937,71.7427,71.9273,143548.0
2021-12-16 10:25:00,74.07,74.42,74.05,74.35,231098.0,71.9273,72.2671,71.9078,72.1992,231098.0
2021-12-16 10:30:00,74.35,74.56,74.27,74.38,216612.0,72.1992,72.4031,72.1215,72.2283,216612.0
2021-12-16 10:35:00,74.37,74.48,74.14,74.14,110338.0,72.2186,72.3254,71.9952,71.9952,110338.0
2021-12-16 10:40:00,74.14,74.28,74.05,74.05,113264.0,71.9952,72.1312,71.9078,71.9078,113264.0
2021-12-16 10:45:00,74.08,74.42,74.08,74.33,106854.0,71.937,72.2671,71.937,72.1797,106854.0
2021-12-16 10:50:00,74.33,74.44,74.17,74.22,75140.0,72.1797,72.2865,72.0244,72.0729,75140.0
2021-12-16 10:55:00,74.26,74.33,74.07,74.23,70222.0,72.1118,72.1797,71.9273,72.0826,70222.0
2021-12-16 11:00:00,74.21,74.26,73.53,73.61,258540.0,72.0632,72.1118,71.4029,71.4806,258540.0
2021-12-16 11:05:00,73.62,73.73,73.44,73.6,128320.0,71.4903,71.5971,71.3155,71.4708,128320.0
2021-12-16 11:10:00,73.6,73.67,73.34,73.44,143020.0,71.4708,71.5388,71.2184,71.3155,143020.0
2021-12-16 11:15:00,73.45,73.78,73.45,73.7,121796.0,71.3252,71.6456,71.3252,71.568,121796.0
2021-12-16 11:20:00,73.69,73.89,73.67,73.76,120956.0,71.5582,71.7525,71.5388,71.6262,120956.0
2021-12-16 11:25:00,73.75,73.82,73.6,73.79,109794.0,71.6165,71.6845,71.4708,71.6554,109794.0
2021-12-16 11:30:00,73.78,73.82,73.4,73.45,104578.0,71.6456,71.6845,71.2766,71.3252,104578.0
2021-12-16 11:35:00,73.46,73.57,73.42,73.47,125018.0,71.3349,71.4417,71.2961,71.3446,125018.0
2021-12-16 11:40:00,73.45,73.63,73.45,73.58,106590.0,71.3252,71.5,71.3252,71.4514,106590.0
2021-12-16 11:45:00,73.57,73.68,73.31,73.49,108564.0,71.4417,71.5485,71.1892,71.364,108564.0
2021-12-16 11:50:00,73.46,73.56,73.36,73.38,115226.0,71.3349,71.432,71.2378,71.2572,115226.0
2021-12-16 11:55:00,73.42,73.46,73.17,73.21,258556.0,71.2961,71.3349,71.0533,71.0921,258556.0
2021-12-16 12:00:00,73.17,73.42,73.14,73.22,124162.0,71.0533,71.2961,71.0242,71.1018,124162.0
2021-12-16 12:05:00,73.22,73.22,72.92,72.96,159658.0,71.1018,71.1018,70.8105,70.8494,159658.0
2021-12-16 12:10:00,72.97,73.11,72.94,72.97,166370.0,70.8591,70.995,70.8299,70.8591,166370.0
2021-12-16 12:15:00,72.96,73.04,72.86,73.01,187072.0,70.8494,70.927,70.7523,70.8979,187072.0
2021-12-16 12:20:00,73.0,73.28,73.0,73.05,137598.0,70.8882,71.1601,70.8882,70.9368,137598.0
2021-12-16 12:25:00,73.04,73.05,72.83,72.95,164258.0,70.927,70.9368,70.7231,70.8397,164258.0
2021-12-16 12:30:00,72.96,73.01,72.86,72.96,132226.0,70.8494,70.8979,70.7523,70.8494,132226.0
2021-12-16 12:35:00,72.97,73.08,72.85,72.88,131122.0,70.8591,70.9659,70.7425,70.7717,131122.0
2021-12-16 12:40:00,72.86,72.92,72.79,72.81,227532.0,70.7523,70.8105,70.6843,70.7037,227532.0
2021-12-16 12:45:00,72.82,72.92,72.57,72.57,242976.0,70.7134,70.8105,70.4706,70.4706,242976.0
2021-12-16 12:50:00,72.59,72.73,72.47,72.53,139946.0,70.4901,70.626,70.3735,70.4318,139946.0
2021-12-16 12:55:00,72.51,72.55,72.35,72.37,114668.0,70.4124,70.4512,70.257,70.2764,114668.0
2021-12-16 13:00:00,72.38,72.61,72.38,72.52,81164.0,70.2861,70.5095,70.2861,70.4221,81164.0
2021-12-16 13:05:00,72.53,72.7,72.39,72.7,126532.0,70.4318,70.5969,70.2959,70.5969,126532.0
2021-12-16 13:10:00,72.7,72.92,72.64,72.89,131994.0,70.5969,70.8105,70.5386,70.7814,131994.0
2021-12-16 13:15:00,72.91,72.95,72.77,72.94,106500.0,70.8008,70.8397,70.6649,70.8299,106500.0
2021-12-16 13:20:00,72.97,73.01,72.78,72.88,44630.0,70.8591,70.8979,70.6746,70.7717,44630.0
2021-12-16 13:25:00,72.91,73.0,72.88,72.91,46354.0,70.8008,70.8882,70.7717,70.8008,46354.0
2021-12-16 13:30:00,72.91,72.94,72.61,72.61,88038.0,70.8008,70.8299,70.5095,70.5095,88038.0
2021-12-16 13:35:00,72.64,72.75,72.59,72.73,29524.0,70.5386,70.6454,70.4901,70.626,29524.0
2021-12-16 13:40:00,72.73,72.81,72.66,72.79,27608.0,70.626,70.7037,70.558,70.6843,27608.0
2021-12-16 13:45:00,72.82,73.08,72.75,73.05,102910.0,70.7134,70.9659,70.6454,70.9368,102910.0
2021-12-16 13:50:00,73.02,73.11,72.75,72.81,107312.0,70.9076,70.995,70.6454,70.7037,107312.0
2021-12-16 13:55:00,72.78,72.84,72.64,72.64,60674.0,70.6746,70.7328,70.5386,70.5386,60674.0
2021-12-16 14:00:00,72.66,72.79,72.64,72.78,59078.0,70.558,70.6843,70.5386,70.6746,59078.0
2021-12-16 14:05:00,72.77,72.79,72.45,72.46,105418.0,70.6649,70.6843,70.3541,70.3638,105418.0
2021-12-16 14:10:00,72.47,72.49,72.33,72.38,92790.0,70.3735,70.393,70.2376,70.2861,92790.0
2021-12-16 14:15:00,72.36,72.38,72.14,72.17,123676.0,70.2667,70.2861,70.0531,70.0822,123676.0
2021-12-16 14:20:00,72.19,72.21,71.87,71.89,177376.0,70.1016,70.1211,69.7909,69.8103,177376.0
2021-12-16 14:25:00,71.88,72.08,71.88,72.01,75886.0,69.8006,69.9948,69.8006,69.9268,75886.0
2021-12-16 14:30:00,72.02,72.11,71.86,71.89,66300.0,69.9366,70.024,69.7812,69.8103,66300.0
2021-12-16 14:35:00,71.88,72.26,71.79,72.23,145324.0,69.8006,70.1696,69.7132,70.1405,145324.0
2021-12-16 14:40:00,72.27,72.32,71.89,71.96,77962.0,70.1793,70.2279,69.8103,69.8783,77962.0
2021-12-16 14:45:00,71.96,71.97,71.16,71.19,241790.0,69.8783,69.888,69.1014,69.1306,241790.0
2021-12-16 14:50:00,71.19,71.35,71.02,71.03,267684.0,69.1306,69.2859,68.9655,68.9752,267684.0
2021-12-16 14:55:00,71.03,71.58,71.03,71.54,176818.0,68.9752,69.5093,68.9752,69.4704,176818.0
2021-12-16 15:00:00,71.54,71.58,71.23,71.57,129264.0,69.4704,69.5093,69.1694,69.4996,129264.0
2021-12-16 15:05:00,71.62,71.79,71.27,71.27,170460.0,69.5481,69.7132,69.2083,69.2083,170460.0
2021-12-16 15:10:00,71.27,71.42,71.11,71.35,149420.0,69.2083,69.3539,69.0529,69.2859,149420.0
2021-12-16 15:15:00,71.33,71.63,71.2,71.62,129902.0,69.2665,69.5578,69.1403,69.5481,129902.0
2021-12-16 15:20:00,71.65,71.88,71.57,71.79,131560.0,69.5773,69.8006,69.4996,69.7132,131560.0
2021-12-16 15:25:00,71.81,72.24,71.75,72.14,191486.0,69.7326,70.1502,69.6744,70.0531,191486.0
2021-12-16 15:30:00,72.14,72.41,71.86,72.31,171206.0,70.0531,70.3153,69.7812,70.2182,171206.0
2021-12-16 15:35:00,72.3,72.6,72.17,72.55,189660.0,70.2085,70.4998,70.0822,70.4512,189660.0
2021-12-16 15:40:00,72.54,72.67,72.04,72.05,225668.0,70.4415,70.5678,69.956,69.9657,225668.0
2021-12-16 15:45:00,72.08,72.17,71.7,71.72,177764.0,69.9948,70.0822,69.6258,69.6452,177764.0
2021-12-16 15:50:00,71.75,72.49,71.71,71.89,349066.0,69.6744,70.393,69.6355,69.8103,349066.0
2021-12-16 15:55:00,71.91,72.21,71.73,71.77,444284.0,69.8297,70.1211,69.6549,69.6938,444284.0
2021-12-17 09:30:00,70.27,70.66,70.25,70.46,698130.0,68.2372,68.6159,68.2178,68.4217,698130.0
2021-12-17 09:35:00,70.49,70.52,69.5,69.69,593962.0,68.4508,68.4799,67.4895,67.674,593962.0
2021-12-17 09:40:00,69.74,69.83,69.3,69.32,395604.0,67.7225,67.8099,67.2952,67.3147,395604.0
2021-12-17 09:45:00,69.32,70.05,69.24,70.05,372740.0,67.3147,68.0235,67.237,68.0235,372740.0
2021-12-17 09:50:00,70.06,70.43,69.67,69.68,369770.0,68.0333,68.3926,67.6545,67.6642,369770.0
2021-12-17 09:55:00,69.69,69.79,69.47,69.79,242576.0,67.674,67.7711,67.4603,67.7711,242576.0
2021-12-17 10:00:00,69.77,69.77,69.33,69.61,288178.0,67.7516,67.7516,67.3244,67.5963,288178.0
2021-12-17 10:05:00,69.58,69.64,69.32,69.48,232266.0,67.5671,67.6254,67.3147,67.47,232266.0
2021-12-17 10:10:00,69.45,69.47,68.88,68.91,422938.0,67.4409,67.4603,66.8874,66.9165,422938.0
2021-12-17 10:15:00,68.9,68.98,68.67,68.96,265308.0,66.9068,66.9845,66.6835,66.9651,265308.0
2021-12-17 10:20:00,68.95,68.99,68.72,68.83,166502.0,66.9554,66.9942,66.732,66.8388,166502.0
2021-12-17 10:25:00,68.82,69.32,68.82,69.3,256216.0,66.8291,67.3147,66.8291,67.2952,256216.0
2021-12-17 10:30:00,69.28,69.88,69.08,69.83,308138.0,67.2758,67.8585,67.0816,67.8099,308138.0
2021-12-17 10:35:00,69.87,70.33,69.85,70.19,257232.0,67.8488,68.2954,67.8293,68.1595,257232.0
2021-12-17 10:40:00,70.17,70.34,70.01,70.18,331934.0,68.1401,68.3052,67.9847,68.1498,331934.0
2021-12-17 10:45:00,70.21,70.97,70.17,70.97,286384.0,68.1789,68.9169,68.1401,68.9169,286384.0
2021-12-17 10:50:00,70.96,71.39,70.77,71.31,262174.0,68.9072,69.3248,68.7227,69.2471,262174.0
2021-12-17 10:55:00,71.32,71.33,70.9,71.08,357554.0,69.2568,69.2665,68.849,69.0237,357554.0
2021-12-17 11:00:00,71.1,71.18,70.82,70.83,148650.0,69.0432,69.1209,68.7713,68.781,148650.0
2021-12-17 11:05:00,70.84,71.08,70.83,71.01,138948.0,68.7907,69.0237,68.781,68.9558,138948.0
2021-12-17 11:10:00,70.98,71.76,70.98,71.67,264166.0,68.9266,69.6841,68.9266,69.5967,264166.0
2021-12-17 11:15:00,71.7,71.73,71.42,71.59,225918.0,69.6258,69.6549,69.3539,69.519,225918.0
2021-12-17 11:20:00,71.61,71.63,71.36,71.45,103202.0,69.5384,69.5578,69.2956,69.383,103202.0
2021-12-17 11:25:00,71.42,71.52,71.27,71.44,103694.0,69.3539,69.451,69.2083,69.3733,103694.0
2021-12-17 11:30:00,71.45,71.51,70.7,70.74,195144.0,69.383,69.4413,68.6547,68.6936,195144.0
2021-12-17 11:35:00,70.77,70.8,70.36,70.53,253310.0,68.7227,68.7518,68.3246,68.4897,253310.0
2021-12-17 11:40:00,70.51,70.56,70.03,70.14,249424.0,68.4702,68.5188,68.0041,68.1109,249424.0
2021-12-17 11:45:00,70.14,70.24,69.72,69.8,412620.0,68.1109,68.208,67.7031,67.7808,412620.0
2021-12-17 11:50:00,69.76,70.07,69.75,69.96,237448.0,67.7419,68.043,67.7322,67.9361,237448.0
2021-12-17 11:55:00,69.9,70.23,69.8,70.2,224292.0,67.8779,68.1983,67.7808,68.1692,224292.0
2021-12-17 12:00:00,70.19,70.19,69.77,69.92,293012.0,68.1595,68.1595,67.7516,67.8973,293012.0
2021-12-17 12:05:00,69.94,69.94,69.48,69.67,264672.0,67.9167,67.9167,67.47,67.6545,264672.0
2021-12-17 12:10:00,69.66,70.23,69.66,70.21,177748.0,67.6448,68.1983,67.6448,68.1789,177748.0
2021-12-17 12:15:00,70.17,70.45,70.05,70.11,275478.0,68.1401,68.412,68.0235,68.0818,275478.0
2021-12-17 12:20:00,70.14,70.38,70.11,70.18,176536.0,68.1109,68.344,68.0818,68.1498,176536.0
2021-12-17 12:25:00,70.14,70.28,69.93,70.28,176234.0,68.1109,68.2469,67.907,68.2469,176234.0
2021-12-17 12:30:00,70.29,70.78,70.16,70.57,239788.0,68.2566,68.7324,68.1304,68.5285,239788.0
2021-12-17 12:35:00,70.57,70.71,70.35,70.42,90942.0,68.5285,68.6645,68.3149,68.3828,90942.0
2021-12-17 12:40:00,70.46,70.51,70.28,70.3,63496.0,68.4217,68.4702,68.2469,68.2663,63496.0
2021-12-17 12:45:00,70.32,70.42,70.29,70.39,42046.0,68.2857,68.3828,68.2566,68.3537,42046.0
2021-12-17 12:50:00,70.36,70.56,70.06,70.18,245558.0,68.3246,68.5188,68.0333,68.1498,245558.0
2021-12-17 12:55:00,70.19,70.46,70.19,70.36,56312.0,68.1595,68.4217,68.1595,68.3246,56312.0
2021-12-17 13:00:00,70.36,70.53,70.2,70.4,78964.0,68.3246,68.4897,68.1692,68.3634,78964.0
2021-12-17 13:05:00,70.36,70.4,70.05,70.1,52028.0,68.3246,68.3634,68.0235,68.0721,52028.0
2021-12-17 13:10:00,70.11,70.32,70.08,70.2,65294.0,68.0818,68.2857,68.0527,68.1692,65294.0
2021-12-17 13:15:00,70.22,70.46,70.17,70.42,41424.0,68.1886,68.4217,68.1401,68.3828,41424.0
2021-12-17 13:20:00,70.43,70.61,70.43,70.58,63634.0,68.3926,68.5673,68.3926,68.5382,63634.0
2021-12-17 13:25:00,70.51,70.96,70.51,70.91,177386.0,68.4702,68.9072,68.4702,68.8587,177386.0
2021-12-17 13:30:00,70.92,71.03,70.83,70.94,93136.0,68.8684,68.9752,68.781,68.8878,93136.0
2021-12-17 13:35:00,70.94,71.03,70.74,70.8,88988.0,68.8878,68.9752,68.6936,68.7518,88988.0
2021-12-17 13:40:00,70.84,70.84,70.6,70.7,49640.0,68.7907,68.7907,68.5576,68.6547,49640.0
2021-12-17 13:45:00,70.72,71.03,70.72,71.03,52266.0,68.6742,68.9752,68.6742,68.9752,52266.0
2021-12-17 13:50:00,71.01,71.1,70.98,71.01,68632.0,68.9558,69.0432,68.9266,68.9558,68632.0
2021-12-17 13:55:00,71.02,71.28,70.94,71.24,125678.0,68.9655,69.218,68.8878,69.1791,125678.0
2021-12-17 14:00:00,71.25,71.28,70.92,70.95,83608.0,69.1888,69.218,68.8684,68.8975,83608.0
2021-12-17 14:05:00,70.97,71.09,70.88,71.07,118042.0,68.9169,69.0335,68.8295,69.014,118042.0
2021-12-17 14:10:00,71.07,71.25,70.96,70.96,48538.0,69.014,69.1888,68.9072,68.9072,48538.0
2021-12-17 14:15:00,70.96,71.18,70.96,71.04,72896.0,68.9072,69.1209,68.9072,68.9849,72896.0
2021-12-17 14:20:00,71.01,71.13,70.92,71.04,50344.0,68.9558,69.0723,68.8684,68.9849,50344.0
2021-12-17 14:25:00,71.02,71.02,70.48,70.61,170632.0,68.9655,68.9655,68.4411,68.5673,170632.0
2021-12-17 14:30:00,70.63,70.81,70.63,70.68,48790.0,68.5868,68.7616,68.5868,68.6353,48790.0
2021-12-17 14:35:00,70.64,70.73,70.46,70.63,84860.0,68.5965,68.6839,68.4217,68.5868,84860.0
2021-12-17 14:40:00,70.63,70.82,70.58,70.82,42358.0,68.5868,68.7713,68.5382,68.7713,42358.0
2021-12-17 14:45:00,70.82,71.08,70.81,70.89,164966.0,68.7713,69.0237,68.7616,68.8392,164966.0
2021-12-17 14:50:00,70.91,70.91,70.48,70.48,107588.0,68.8587,68.8587,68.4411,68.4411,107588.0
2021-12-17 14:55:00,70.5,70.7,70.39,70.63,103510.0,68.4605,68.6547,68.3537,68.5868,103510.0
2021-12-17 15:00:00,70.63,71.08,70.61,70.65,215358.0,68.5868,69.0237,68.5673,68.6062,215358.0
2021-12-17 15:05:00,70.67,70.89,70.67,70.83,184854.0,68.6256,68.8392,68.6256,68.781,184854.0
2021-12-17 15:10:00,70.83,70.83,70.5,70.53,158538.0,68.781,68.781,68.4605,68.4897,158538.0
2021-12-17 15:15:00,70.54,70.7,70.22,70.46,192328.0,68.4994,68.6547,68.1886,68.4217,192328.0
2021-12-17 15:20:00,70.49,70.79,70.41,70.66,113364.0,68.4508,68.7421,68.3731,68.6159,113364.0
2021-12-17 15:25:00,70.66,70.67,70.28,70.4,97486.0,68.6159,68.6256,68.2469,68.3634,97486.0
2021-12-17 15:30:00,70.4,70.48,69.82,70.02,228370.0,68.3634,68.4411,67.8002,67.9944,228370.0
2021-12-17 15:35:00,70.01,70.14,69.83,70.1,280786.0,67.9847,68.1109,67.8099,68.0721,280786.0
2021-12-17 15:40:00,70.11,70.42,70.01,70.2,314952.0,68.0818,68.3828,67.9847,68.1692,314952.0
2021-12-17 15:45:00,70.19,70.25,69.61,69.62,251838.0,68.1595,68.2178,67.5963,67.606,251838.0
2021-12-17 15:50:00,69.61,69.86,69.35,69.67,587132.0,67.5963,67.839,67.3438,67.6545,587132.0
2021-12-17 15:55:00,69.67,70.13,69.46,69.52,835220.0,67.6545,68.1012,67.4506,67.5089,835220.0
2021-12-20 09:30:00,67.04,67.14,66.71,66.93,881756.0,65.1006,65.1977,64.7802,64.9938,881756.0
2021-12-20 09:35:00,66.92,67.28,66.83,67.23,446452.0,64.9841,65.3337,64.8967,65.2851,446452.0
2021-12-20 09:40:00,67.24,67.24,66.46,66.94,662246.0,65.2948,65.2948,64.5374,65.0035,662246.0
2021-12-20 09:45:00,66.86,66.98,66.3,66.32,424368.0,64.9258,65.0424,64.382,64.4014,424368.0
2021-12-20 09:50:00,66.31,66.5,66.18,66.5,428740.0,64.3917,64.5762,64.2655,64.5762,428740.0
2021-12-20 09:55:00,66.49,67.08,66.42,66.88,434912.0,64.5665,65.1395,64.4986,64.9452,434912.0
2021-12-20 10:00:00,66.88,67.01,66.61,66.67,346954.0,64.9452,65.0715,64.6831,64.7413,346954.0
2021-12-20 10:05:00,66.7,66.8,66.24,66.42,246520.0,64.7705,64.8676,64.3238,64.4986,246520.0
2021-12-20 10:10:00,66.38,66.45,66.19,66.33,287360.0,64.4597,64.5277,64.2752,64.4112,287360.0
2021-12-20 10:15:00,66.32,66.82,66.19,66.66,317500.0,64.4014,64.887,64.2752,64.7316,317500.0
2021-12-20 10:20:00,66.66,66.81,66.26,66.3,242686.0,64.7316,64.8773,64.3432,64.382,242686.0
2021-12-20 10:25:00,66.25,66.49,66.06,66.1,287108.0,64.3335,64.5665,64.149,64.1878,287108.0
2021-12-20 10:30:00,66.1,66.24,65.95,66.17,374888.0,64.1878,64.3238,64.0422,64.2558,374888.0
2021-12-20 10:35:00,66.17,66.52,66.11,66.39,159458.0,64.2558,64.5957,64.1975,64.4694,159458.0
2021-12-20 10:40:00,66.36,66.47,66.22,66.47,125566.0,64.4403,64.5471,64.3043,64.5471,125566.0
2021-12-20 10:45:00,66.47,66.5,66.04,66.07,143952.0,64.5471,64.5762,64.1295,64.1587,143952.0
2021-12-20 10:50:00,66.08,66.16,65.87,65.95,207896.0,64.1684,64.2461,63.9645,64.0422,207896.0
2021-12-20 10:55:00,65.94,66.1,65.77,65.89,185364.0,64.0324,64.1878,63.8674,63.9839,185364.0
2021-12-20 11:00:00,65.9,65.95,65.67,65.68,185894.0,63.9936,64.0422,63.7703,63.78,185894.0
2021-12-20 11:05:00,65.68,65.91,65.68,65.89,207694.0,63.78,64.0033,63.78,63.9839,207694.0
2021-12-20 11:10:00,65.86,66.0,65.71,65.73,171232.0,63.9548,64.0907,63.8091,63.8285,171232.0
2021-12-20 11:15:00,65.72,65.98,65.63,65.96,184970.0,63.8188,64.0713,63.7314,64.0519,184970.0
2021-12-20 11:20:00,65.97,66.14,65.82,66.1,254962.0,64.0616,64.2267,63.9159,64.1878,254962.0
2021-12-20 11:25:00,66.1,66.12,65.81,65.84,146050.0,64.1878,64.2072,63.9062,63.9353,146050.0
2021-12-20 11:30:00,65.83,65.98,65.58,65.73,309214.0,63.9256,64.0713,63.6829,63.8285,309214.0
2021-12-20 11:35:00,65.73,65.78,65.54,65.74,149436.0,63.8285,63.8771,63.644,63.8382,149436.0
2021-12-20 11:40:00,65.74,65.89,65.6,65.89,100678.0,63.8382,63.9839,63.7023,63.9839,100678.0
2021-12-20 11:45:00,65.86,65.87,65.64,65.83,85946.0,63.9548,63.9645,63.7411,63.9256,85946.0
2021-12-20 11:50:00,65.83,66.34,65.83,66.26,254876.0,63.9256,64.4209,63.9256,64.3432,254876.0
2021-12-20 11:55:00,66.26,66.33,66.12,66.32,108620.0,64.3432,64.4112,64.2072,64.4014,108620.0
2021-12-20 12:00:00,66.31,66.39,66.15,66.35,113522.0,64.3917,64.4694,64.2364,64.4306,113522.0
2021-12-20 12:05:00,66.34,66.34,66.14,66.17,71322.0,64.4209,64.4209,64.2267,64.2558,71322.0
2021-12-20 12:10:00,66.19,66.33,66.06,66.06,84738.0,64.2752,64.4112,64.149,64.149,84738.0
2021-12-20 12:15:00,66.06,66.59,66.03,66.51,167286.0,64.149,64.6636,64.1198,64.586,167286.0
2021-12-20 12:20:00,66.5,66.5,66.19,66.25,75502.0,64.5762,64.5762,64.2752,64.3335,75502.0
2021-12-20 12:25:00,66.23,66.36,66.22,66.29,51842.0,64.3141,64.4403,64.3043,64.3723,51842.0
2021-12-20 12:30:00,66.29,66.29,65.88,65.91,119242.0,64.3723,64.3723,63.9742,64.0033,119242.0
2021-12-20 12:35:00,65.9,66.05,65.83,65.95,55188.0,63.9936,64.1393,63.9256,64.0422,55188.0
2021-12-20 12:40:00,65.95,66.06,65.92,65.98,72070.0,64.0422,64.149,64.013,64.0713,72070.0
2021-12-20 12:45:00,65.97,66.09,65.89,66.02,45668.0,64.0616,64.1781,63.9839,64.1101,45668.0
2021-12-20 12:50:00,66.01,66.22,65.93,66.12,40834.0,64.1004,64.3043,64.0227,64.2072,40834.0
2021-12-20 12:55:00,66.11,66.13,65.83,65.86,52858.0,64.1975,64.2169,63.9256,63.9548,52858.0
2021-12-20 13:00:00,65.86,65.9,65.75,65.77,66880.0,63.9548,63.9936,63.8479,63.8674,66880.0
2021-12-20 13:05:00,65.78,66.07,65.77,66.07,77090.0,63.8771,64.1587,63.8674,64.1587,77090.0
2021-12-20 13:10:00,66.06,66.23,65.96,66.2,53594.0,64.149,64.3141,64.0519,64.2849,53594.0
2021-12-20 13:15:00,66.2,66.3,66.11,66.12,68614.0,64.2849,64.382,64.1975,64.2072,68614.0
2021-12-20 13:20:00,66.1,66.22,66.05,66.14,60450.0,64.1878,64.3043,64.1393,64.2267,60450.0
2021-12-20 13:25:00,66.14,66.23,66.11,66.19,52288.0,64.2267,64.3141,64.1975,64.2752,52288.0
2021-12-20 13:30:00,66.19,66.29,65.97,65.99,47656.0,64.2752,64.3723,64.0616,64.081,47656.0
2021-12-20 13:35:00,66.01,66.51,66.0,66.5,74396.0,64.1004,64.586,64.0907,64.5762,74396.0
2021-12-20 13:40:00,66.5,66.8,66.46,66.54,215490.0,64.5762,64.8676,64.5374,64.6151,215490.0
2021-12-20 13:45:00,66.55,66.64,66.48,66.58,72722.0,64.6248,64.7122,64.5568,64.6539,72722.0
2021-12-20 13:50:00,66.59,66.72,66.42,66.72,96704.0,64.6636,64.7899,64.4986,64.7899,96704.0
2021-12-20 13:55:00,66.7,66.86,66.51,66.56,140726.0,64.7705,64.9258,64.586,64.6345,140726.0
2021-12-20 14:00:00,66.55,66.79,66.51,66.62,85152.0,64.6248,64.8579,64.586,64.6928,85152.0
2021-12-20 14:05:00,66.65,66.89,66.64,66.86,82270.0,64.7219,64.955,64.7122,64.9258,82270.0
2021-12-20 14:10:00,66.86,66.86,66.72,66.81,78044.0,64.9258,64.9258,64.7899,64.8773,78044.0
2021-12-20 14:15:00,66.81,67.01,66.81,66.97,121566.0,64.8773,65.0715,64.8773,65.0326,121566.0
2021-12-20 14:20:00,66.97,66.97,66.78,66.78,92158.0,65.0326,65.0326,64.8481,64.8481,92158.0
2021-12-20 14:25:00,66.78,66.82,66.55,66.64,81414.0,64.8481,64.887,64.6248,64.7122,81414.0
2021-12-20 14:30:00,66.65,66.67,66.4,66.44,71826.0,64.7219,64.7413,64.4791,64.518,71826.0
2021-12-20 14:35:00,66.47,66.55,66.36,66.49,61780.0,64.5471,64.6248,64.4403,64.5665,61780.0
2021-12-20 14:40:00,66.5,66.63,66.44,66.58,76706.0,64.5762,64.7025,64.518,64.6539,76706.0
2021-12-20 14:45:00,66.58,66.63,66.46,66.61,82504.0,64.6539,64.7025,64.5374,64.6831,82504.0
2021-12-20 14:50:00,66.61,66.89,66.61,66.83,70802.0,64.6831,64.955,64.6831,64.8967,70802.0
2021-12-20 14:55:00,66.84,66.99,66.6,66.67,158044.0,64.9064,65.0521,64.6733,64.7413,158044.0
2021-12-20 15:00:00,66.68,66.98,66.67,66.83,81888.0,64.751,65.0424,64.7413,64.8967,81888.0
2021-12-20 15:05:00,66.86,66.95,66.72,66.86,44506.0,64.9258,65.0132,64.7899,64.9258,44506.0
2021-12-20 15:10:00,66.86,66.97,66.7,66.71,195490.0,64.9258,65.0326,64.7705,64.7802,195490.0
2021-12-20 15:15:00,66.72,67.1,66.71,66.94,151764.0,64.7899,65.1589,64.7802,65.0035,151764.0
2021-12-20 15:20:00,66.99,67.22,66.8,66.84,201506.0,65.0521,65.2754,64.8676,64.9064,201506.0
2021-12-20 15:25:00,66.86,67.1,66.83,67.02,128250.0,64.9258,65.1589,64.8967,65.0812,128250.0
2021-12-20 15:30:00,67.01,67.01,66.64,66.67,188390.0,65.0715,65.0715,64.7122,64.7413,188390.0
2021-12-20 15:35:00,66.67,66.81,66.6,66.77,148992.0,64.7413,64.8773,64.6733,64.8384,148992.0
2021-12-20 15:40:00,66.78,67.0,66.74,66.78,149884.0,64.8481,65.0618,64.8093,64.8481,149884.0
2021-12-20 15:45:00,66.77,67.05,66.7,66.89,227370.0,64.8384,65.1103,64.7705,64.955,227370.0
2021-12-20 15:50:00,66.88,67.41,66.88,67.14,483496.0,64.9452,65.4599,64.9452,65.1977,483496.0
2021-12-20 15:55:00,67.15,67.48,67.13,67.28,438212.0,65.2074,65.5279,65.188,65.3337,438212.0
2021-12-21 09:30:00,68.86,69.24,68.86,68.94,486454.0,66.868,67.237,66.868,66.9457,486454.0
2021-12-21 09:35:00,68.94,69.29,68.84,69.14,373658.0,66.9457,67.2855,66.8485,67.1399,373658.0
2021-12-21 09:40:00,69.16,69.18,68.61,68.73,251116.0,67.1593,67.1787,66.6252,66.7417,251116.0
2021-12-21 09:45:00,68.74,68.77,68.41,68.43,258454.0,66.7514,66.7806,66.431,66.4504,258454.0
2021-12-21 09:50:00,68.4,68.54,68.22,68.35,262856.0,66.4213,66.5572,66.2465,66.3727,262856.0
2021-12-21 09:55:00,68.35,68.46,68.25,68.35,142324.0,66.3727,66.4795,66.2756,66.3727,142324.0
2021-12-21 10:00:00,68.36,68.58,68.31,68.35,174466.0,66.3824,66.5961,66.3339,66.3727,174466.0
2021-12-21 10:05:00,68.35,68.52,68.32,68.47,71298.0,66.3727,66.5378,66.3436,66.4893,71298.0
2021-12-21 10:10:00,68.43,68.66,68.38,68.61,106334.0,66.4504,66.6738,66.4019,66.6252,106334.0
2021-12-21 10:15:00,68.62,68.86,68.6,68.86,210514.0,66.6349,66.868,66.6155,66.868,210514.0
2021-12-21 10:20:00,68.86,68.96,68.44,68.5,225880.0,66.868,66.9651,66.4601,66.5184,225880.0
2021-12-21 10:25:00,68.5,68.52,68.01,68.11,223228.0,66.5184,66.5378,66.0426,66.1397,223228.0
2021-12-21 10:30:00,68.11,68.27,68.03,68.03,94286.0,66.1397,66.295,66.062,66.062,94286.0
2021-12-21 10:35:00,68.04,68.2,67.87,68.07,200710.0,66.0717,66.2271,65.9066,66.1008,200710.0
2021-12-21 10:40:00,68.07,68.29,68.04,68.23,105806.0,66.1008,66.3145,66.0717,66.2562,105806.0
2021-12-21 10:45:00,68.23,68.33,67.98,68.19,146160.0,66.2562,66.3533,66.0134,66.2174,146160.0
2021-12-21 10:50:00,68.2,68.35,68.14,68.33,99936.0,66.2271,66.3727,66.1688,66.3533,99936.0
2021-12-21 10:55:00,68.32,68.45,68.31,68.39,104824.0,66.3436,66.4698,66.3339,66.4116,104824.0
2021-12-21 11:00:00,68.37,68.52,68.27,68.51,88984.0,66.3921,66.5378,66.295,66.5281,88984.0
2021-12-21 11:05:00,68.53,68.94,68.53,68.91,155108.0,66.5475,66.9457,66.5475,66.9165,155108.0
2021-12-21 11:10:00,68.92,68.93,68.78,68.91,158480.0,66.9262,66.9359,66.7903,66.9165,158480.0
2021-12-21 11:15:00,68.92,68.92,68.7,68.74,135548.0,66.9262,66.9262,66.7126,66.7514,135548.0
2021-12-21 11:20:00,68.75,68.83,68.67,68.7,87966.0,66.7612,66.8388,66.6835,66.7126,87966.0
2021-12-21 11:25:00,68.7,68.82,68.67,68.76,78696.0,66.7126,66.8291,66.6835,66.7709,78696.0
2021-12-21 11:30:00,68.77,68.92,68.76,68.86,65808.0,66.7806,66.9262,66.7709,66.868,65808.0
2021-12-21 11:35:00,68.84,69.23,68.79,69.23,134858.0,66.8485,67.2273,66.8,67.2273,134858.0
2021-12-21 11:40:00,69.25,69.64,69.21,69.63,226178.0,67.2467,67.6254,67.2078,67.6157,226178.0
2021-12-21 11:45:00,69.64,69.66,69.45,69.47,94254.0,67.6254,67.6448,67.4409,67.4603,94254.0
2021-12-21 11:50:00,69.49,69.6,69.46,69.58,69552.0,67.4797,67.5866,67.4506,67.5671,69552.0
2021-12-21 11:55:00,69.58,69.61,69.32,69.42,175910.0,67.5671,67.5963,67.3147,67.4118,175910.0
2021-12-21 12:00:00,69.42,69.58,69.41,69.44,135952.0,67.4118,67.5671,67.4021,67.4312,135952.0
2021-12-21 12:05:00,69.44,69.62,69.38,69.61,104336.0,67.4312,67.606,67.3729,67.5963,104336.0
2021-12-21 12:10:00,69.61,69.89,69.55,69.82,165070.0,67.5963,67.8682,67.538,67.8002,165070.0
2021-12-21 12:15:00,69.83,69.9,69.78,69.83,64428.0,67.8099,67.8779,67.7614,67.8099,64428.0
2021-12-21 12:20:00,69.83,69.85,69.72,69.84,62188.0,67.8099,67.8293,67.7031,67.8196,62188.0
2021-12-21 12:25:00,69.81,69.99,69.79,69.97,61264.0,67.7905,67.9653,67.7711,67.9459,61264.0
2021-12-21 12:30:00,69.99,70.11,69.94,70.06,145738.0,67.9653,68.0818,67.9167,68.0333,145738.0
2021-12-21 12:35:00,70.06,70.15,69.99,70.08,119946.0,68.0333,68.1207,67.9653,68.0527,119946.0
2021-12-21 12:40:00,70.07,70.11,70.0,70.01,98534.0,68.043,68.0818,67.975,67.9847,98534.0
2021-12-21 12:45:00,70.04,70.17,70.02,70.11,52144.0,68.0138,68.1401,67.9944,68.0818,52144.0
2021-12-21 12:50:00,70.11,70.33,70.07,70.21,97078.0,68.0818,68.2954,68.043,68.1789,97078.0
2021-12-21 12:55:00,70.22,70.38,70.2,70.33,114384.0,68.1886,68.344,68.1692,68.2954,114384.0
2021-12-21 13:00:00,70.35,70.35,70.22,70.25,100136.0,68.3149,68.3149,68.1886,68.2178,100136.0
2021-12-21 13:05:00,70.25,70.25,70.14,70.22,55362.0,68.2178,68.2178,68.1109,68.1886,55362.0
2021-12-21 13:10:00,70.2,70.21,70.07,70.13,233006.0,68.1692,68.1789,68.043,68.1012,233006.0
2021-12-21 13:15:00,70.08,70.19,70.08,70.11,33394.0,68.0527,68.1595,68.0527,68.0818,33394.0
2021-12-21 13:20:00,70.11,70.32,70.11,70.29,58258.0,68.0818,68.2857,68.0818,68.2566,58258.0
2021-12-21 13:25:00,70.31,70.33,70.22,70.29,51930.0,68.276,68.2954,68.1886,68.2566,51930.0
2021-12-21 13:30:00,70.32,70.39,70.3,70.39,85414.0,68.2857,68.3537,68.2663,68.3537,85414.0
2021-12-21 13:35:00,70.38,70.52,70.38,70.45,135402.0,68.344,68.4799,68.344,68.412,135402.0
2021-12-21 13:40:00,70.45,70.58,70.42,70.54,51016.0,68.412,68.5382,68.3828,68.4994,51016.0
2021-12-21 13:45:00,70.56,70.62,70.53,70.61,46782.0,68.5188,68.5771,68.4897,68.5673,46782.0
2021-12-21 13:50:00,70.61,70.63,70.47,70.48,75848.0,68.5673,68.5868,68.4314,68.4411,75848.0
2021-12-21 13:55:00,70.49,70.52,70.45,70.46,59414.0,68.4508,68.4799,68.412,68.4217,59414.0
2021-12-21 14:00:00,70.47,70.64,70.41,70.61,42218.0,68.4314,68.5965,68.3731,68.5673,42218.0
2021-12-21 14:05:00,70.6,70.61,70.5,70.54,46080.0,68.5576,68.5673,68.4605,68.4994,46080.0
2021-12-21 14:10:00,70.55,70.58,70.5,70.52,20236.0,68.5091,68.5382,68.4605,68.4799,20236.0
2021-12-21 14:15:00,70.52,70.52,70.44,70.5,46082.0,68.4799,68.4799,68.4023,68.4605,46082.0
2021-12-21 14:20:00,70.5,70.5,70.34,70.36,46126.0,68.4605,68.4605,68.3052,68.3246,46126.0
2021-12-21 14:25:00,70.36,70.53,70.36,70.5,44174.0,68.3246,68.4897,68.3246,68.4605,44174.0
2021-12-21 14:30:00,70.53,70.6,70.5,70.54,40024.0,68.4897,68.5576,68.4605,68.4994,40024.0
2021-12-21 14:35:00,70.55,70.56,70.28,70.28,34636.0,68.5091,68.5188,68.2469,68.2469,34636.0
2021-12-21 14:40:00,70.29,70.44,70.28,70.31,47826.0,68.2566,68.4023,68.2469,68.276,47826.0
2021-12-21 14:45:00,70.32,70.59,70.31,70.49,72576.0,68.2857,68.5479,68.276,68.4508,72576.0
2021-12-21 14:50:00,70.5,70.58,70.49,70.56,41362.0,68.4605,68.5382,68.4508,68.5188,41362.0
2021-12-21 14:55:00,70.57,70.74,70.57,70.74,85102.0,68.5285,68.6936,68.5285,68.6936,85102.0
2021-12-21 15:00:00,70.74,70.79,70.68,70.74,98702.0,68.6936,68.7421,68.6353,68.6936,98702.0
2021-12-21 15:05:00,70.74,70.74,70.58,70.58,76580.0,68.6936,68.6936,68.5382,68.5382,76580.0
2021-12-21 15:10:00,70.57,70.7,70.56,70.65,54022.0,68.5285,68.6547,68.5188,68.6062,54022.0
2021-12-21 15:15:00,70.67,70.72,70.6,70.63,60264.0,68.6256,68.6742,68.5576,68.5868,60264.0
2021-12-21 15:20:00,70.67,70.69,70.52,70.54,44026.0,68.6256,68.645,68.4799,68.4994,44026.0
2021-12-21 15:25:00,70.53,70.63,70.53,70.56,51724.0,68.4897,68.5868,68.4897,68.5188,51724.0
2021-12-21 15:30:00,70.55,70.66,70.54,70.55,81772.0,68.5091,68.6159,68.4994,68.5091,81772.0
2021-12-21 15:35:00,70.53,70.59,70.35,70.42,78776.0,68.4897,68.5479,68.3149,68.3828,78776.0
2021-12-21 15:40:00,70.42,70.42,70.2,70.24,164146.0,68.3828,68.3828,68.1692,68.208,164146.0
2021-12-21 15:45:00,70.23,70.25,70.05,70.14,92890.0,68.1983,68.2178,68.0235,68.1109,92890.0
2021-12-21 15:50:00,70.14,70.81,70.14,70.8,193138.0,68.1109,68.7616,68.1109,68.7518,193138.0
2021-12-21 15:55:00,70.78,70.94,70.64,70.86,340892.0,68.7324,68.8878,68.5965,68.8101,340892.0
2021-12-22 09:30:00,70.72,70.86,70.64,70.75,343894.0,68.6742,68.8101,68.5965,68.7033,343894.0
2021-12-22 09:35:00,70.75,71.05,70.75,71.0,198396.0,68.7033,68.9946,68.7033,68.9461,198396.0
2021-12-22 09:40:00,71.01,71.14,70.79,71.13,242986.0,68.9558,69.082,68.7421,69.0723,242986.0
2021-12-22 09:45:00,71.14,71.23,70.98,70.99,183942.0,69.082,69.1694,68.9266,68.9364,183942.0
2021-12-22 09:50:00,71.02,71.17,70.86,71.17,116186.0,68.9655,69.1111,68.8101,69.1111,116186.0
2021-12-22 09:55:00,71.19,71.24,70.92,71.03,108858.0,69.1306,69.1791,68.8684,68.9752,108858.0
2021-12-22 10:00:00,71.04,71.3,71.01,71.06,160096.0,68.9849,69.2374,68.9558,69.0043,160096.0
2021-12-22 10:05:00,71.04,71.06,70.88,70.98,124696.0,68.9849,69.0043,68.8295,68.9266,124696.0
2021-12-22 10:10:00,71.0,71.21,70.98,71.15,172848.0,68.9461,69.15,68.9266,69.0917,172848.0
2021-12-22 10:15:00,71.17,71.5,71.08,71.39,141810.0,69.1111,69.4316,69.0237,69.3248,141810.0
2021-12-22 10:20:00,71.39,71.45,71.29,71.45,118250.0,69.3248,69.383,69.2277,69.383,118250.0
2021-12-22 10:25:00,71.44,71.55,71.33,71.33,145962.0,69.3733,69.4802,69.2665,69.2665,145962.0
2021-12-22 10:30:00,71.35,71.54,71.35,71.51,105050.0,69.2859,69.4704,69.2859,69.4413,105050.0
2021-12-22 10:35:00,71.52,71.92,71.4,71.83,349946.0,69.451,69.8394,69.3345,69.7521,349946.0
2021-12-22 10:40:00,71.85,71.95,71.83,71.89,143540.0,69.7715,69.8686,69.7521,69.8103,143540.0
2021-12-22 10:45:00,71.9,72.04,71.9,72.04,126410.0,69.82,69.956,69.82,69.956,126410.0
2021-12-22 10:50:00,72.05,72.32,72.04,72.23,184262.0,69.9657,70.2279,69.956,70.1405,184262.0
2021-12-22 10:55:00,72.23,72.34,72.16,72.26,78590.0,70.1405,70.2473,70.0725,70.1696,78590.0
2021-12-22 11:00:00,72.27,72.3,72.22,72.25,86954.0,70.1793,70.2085,70.1308,70.1599,86954.0
2021-12-22 11:05:00,72.26,72.26,72.11,72.23,88298.0,70.1696,70.1696,70.024,70.1405,88298.0
2021-12-22 11:10:00,72.23,72.45,72.23,72.44,86180.0,70.1405,70.3541,70.1405,70.3444,86180.0
2021-12-22 11:15:00,72.41,72.43,72.32,72.34,52564.0,70.3153,70.3347,70.2279,70.2473,52564.0
2021-12-22 11:20:00,72.37,72.41,72.22,72.25,188054.0,70.2764,70.3153,70.1308,70.1599,188054.0
2021-12-22 11:25:00,72.25,72.33,72.16,72.33,110984.0,70.1599,70.2376,70.0725,70.2376,110984.0
2021-12-22 11:30:00,72.33,72.51,72.28,72.44,78582.0,70.2376,70.4124,70.189,70.3444,78582.0
2021-12-22 11:35:00,72.45,72.48,72.36,72.41,53850.0,70.3541,70.3832,70.2667,70.3153,53850.0
2021-12-22 11:40:00,72.4,72.46,72.35,72.4,59628.0,70.3056,70.3638,70.257,70.3056,59628.0
2021-12-22 11:45:00,72.39,72.39,72.2,72.29,74696.0,70.2959,70.2959,70.1113,70.1987,74696.0
2021-12-22 11:50:00,72.29,72.37,72.28,72.31,41030.0,70.1987,70.2764,70.189,70.2182,41030.0
2021-12-22 11:55:00,72.35,72.45,72.31,72.42,54166.0,70.257,70.3541,70.2182,70.325,54166.0
2021-12-22 12:00:00,72.43,72.5,72.33,72.49,40052.0,70.3347,70.4027,70.2376,70.393,40052.0
2021-12-22 12:05:00,72.5,72.56,72.46,72.53,62782.0,70.4027,70.4609,70.3638,70.4318,62782.0
2021-12-22 12:10:00,72.53,72.53,72.39,72.42,51440.0,70.4318,70.4318,70.2959,70.325,51440.0
2021-12-22 12:15:00,72.45,72.45,72.29,72.36,37668.0,70.3541,70.3541,70.1987,70.2667,37668.0
2021-12-22 12:20:00,72.36,72.38,72.25,72.25,31006.0,70.2667,70.2861,70.1599,70.1599,31006.0
2021-12-22 12:25:00,72.25,72.44,72.25,72.43,102456.0,70.1599,70.3444,70.1599,70.3347,102456.0
2021-12-22 12:30:00,72.44,72.49,72.41,72.47,55398.0,70.3444,70.393,70.3153,70.3735,55398.0
2021-12-22 12:35:00,72.47,72.47,72.3,72.34,48712.0,70.3735,70.3735,70.2085,70.2473,48712.0
2021-12-22 12:40:00,72.35,72.44,72.28,72.41,21788.0,70.257,70.3444,70.189,70.3153,21788.0
2021-12-22 12:45:00,72.42,72.42,72.36,72.41,10402.0,70.325,70.325,70.2667,70.3153,10402.0
2021-12-22 12:50:00,72.41,72.57,72.4,72.53,56074.0,70.3153,70.4706,70.3056,70.4318,56074.0
2021-12-22 12:55:00,72.52,72.61,72.52,72.59,60332.0,70.4221,70.5095,70.4221,70.4901,60332.0
2021-12-22 13:00:00,72.57,72.58,72.45,72.58,41150.0,70.4706,70.4804,70.3541,70.4804,41150.0
2021-12-22 13:05:00,72.58,72.58,72.5,72.55,21796.0,70.4804,70.4804,70.4027,70.4512,21796.0
2021-12-22 13:10:00,72.53,72.54,72.45,72.49,25816.0,70.4318,70.4415,70.3541,70.393,25816.0
2021-12-22 13:15:00,72.5,72.5,72.43,72.44,39658.0,70.4027,70.4027,70.3347,70.3444,39658.0
2021-12-22 13:20:00,72.44,72.46,72.38,72.38,20278.0,70.3444,70.3638,70.2861,70.2861,20278.0
2021-12-22 13:25:00,72.36,72.41,72.31,72.35,40676.0,70.2667,70.3153,70.2182,70.257,40676.0
2021-12-22 13:30:00,72.35,72.46,72.33,72.44,53652.0,70.257,70.3638,70.2376,70.3444,53652.0
2021-12-22 13:35:00,72.42,72.42,72.11,72.14,105218.0,70.325,70.325,70.024,70.0531,105218.0
2021-12-22 13:40:00,72.14,72.2,72.02,72.14,81682.0,70.0531,70.1113,69.9366,70.0531,81682.0
2021-12-22 13:45:00,72.14,72.27,72.11,72.18,63998.0,70.0531,70.1793,70.024,70.0919,63998.0
2021-12-22 13:50:00,72.19,72.25,72.16,72.23,43704.0,70.1016,70.1599,70.0725,70.1405,43704.0
2021-12-22 13:55:00,72.23,72.27,72.13,72.15,60160.0,70.1405,70.1793,70.0434,70.0628,60160.0
2021-12-22 14:00:00,72.14,72.14,71.98,72.11,134984.0,70.0531,70.0531,69.8977,70.024,134984.0
2021-12-22 14:05:00,72.12,72.13,71.97,72.04,90286.0,70.0337,70.0434,69.888,69.956,90286.0
2021-12-22 14:10:00,72.03,72.14,71.99,72.11,61572.0,69.9463,70.0531,69.9074,70.024,61572.0
2021-12-22 14:15:00,72.11,72.17,72.09,72.11,68460.0,70.024,70.0822,70.0045,70.024,68460.0
2021-12-22 14:20:00,72.11,72.21,72.1,72.14,50216.0,70.024,70.1211,70.0142,70.0531,50216.0
2021-12-22 14:25:00,72.16,72.17,71.86,71.91,97672.0,70.0725,70.0822,69.7812,69.8297,97672.0
2021-12-22 14:30:00,71.92,72.17,71.92,72.07,90682.0,69.8394,70.0822,69.8394,69.9851,90682.0
2021-12-22 14:35:00,72.06,72.21,72.03,72.2,63512.0,69.9754,70.1211,69.9463,70.1113,63512.0
2021-12-22 14:40:00,72.21,72.25,72.14,72.14,101610.0,70.1211,70.1599,70.0531,70.0531,101610.0
2021-12-22 14:45:00,72.16,72.23,72.15,72.22,16510.0,70.0725,70.1405,70.0628,70.1308,16510.0
2021-12-22 14:50:00,72.22,72.3,72.2,72.29,32990.0,70.1308,70.2085,70.1113,70.1987,32990.0
2021-12-22 14:55:00,72.31,72.37,72.3,72.34,42040.0,70.2182,70.2764,70.2085,70.2473,42040.0
2021-12-22 15:00:00,72.35,72.39,72.31,72.34,44466.0,70.257,70.2959,70.2182,70.2473,44466.0
2021-12-22 15:05:00,72.35,72.44,72.31,72.41,67086.0,70.257,70.3444,70.2182,70.3153,67086.0
2021-12-22 15:10:00,72.39,72.51,72.38,72.5,50240.0,70.2959,70.4124,70.2861,70.4027,50240.0
2021-12-22 15:15:00,72.49,72.53,72.31,72.36,84034.0,70.393,70.4318,70.2182,70.2667,84034.0
2021-12-22 15:20:00,72.36,72.42,72.24,72.41,77312.0,70.2667,70.325,70.1502,70.3153,77312.0
2021-12-22 15:25:00,72.42,72.49,72.4,72.44,34394.0,70.325,70.393,70.3056,70.3444,34394.0
2021-12-22 15:30:00,72.43,72.48,72.36,72.41,93068.0,70.3347,70.3832,70.2667,70.3153,93068.0
2021-12-22 15:35:00,72.4,72.57,72.4,72.56,126730.0,70.3056,70.4706,70.3056,70.4609,126730.0
2021-12-22 15:40:00,72.56,72.6,72.49,72.58,77334.0,70.4609,70.4998,70.393,70.4804,77334.0
2021-12-22 15:45:00,72.57,72.69,72.49,72.6,140574.0,70.4706,70.5872,70.393,70.4998,140574.0
2021-12-22 15:50:00,72.61,72.96,72.61,72.92,269410.0,70.5095,70.8494,70.5095,70.8105,269410.0
2021-12-22 15:55:00,72.92,73.03,72.91,72.98,349710.0,70.8105,70.9173,70.8008,70.8688,349710.0
2021-12-23 09:30:00,73.42,73.89,73.38,73.87,445180.0,71.3251,71.7817,71.2862,71.7623,445180.0
2021-12-23 09:35:00,73.86,74.32,73.85,74.22,381114.0,71.7525,72.1994,71.7428,72.1023,381114.0
2021-12-23 09:40:00,74.21,74.24,73.92,74.11,281454.0,72.0926,72.1217,71.8108,71.9954,281454.0
2021-12-23 09:45:00,74.13,74.21,73.98,74.0,204904.0,72.0148,72.0926,71.8691,71.8885,204904.0
2021-12-23 09:50:00,74.0,74.2,74.0,74.05,134798.0,71.8885,72.0828,71.8885,71.9371,134798.0
2021-12-23 09:55:00,74.05,74.17,73.9,74.1,135742.0,71.9371,72.0537,71.7914,71.9857,135742.0
2021-12-23 10:00:00,74.11,74.23,74.05,74.08,66954.0,71.9954,72.112,71.9371,71.9663,66954.0
2021-12-23 10:05:00,74.07,74.15,74.02,74.08,87404.0,71.9566,72.0343,71.908,71.9663,87404.0
2021-12-23 10:10:00,74.11,74.4,74.11,74.35,160972.0,71.9954,72.2771,71.9954,72.2286,160972.0
2021-12-23 10:15:00,74.35,74.39,74.22,74.3,159090.0,72.2286,72.2674,72.1023,72.18,159090.0
2021-12-23 10:20:00,74.29,74.4,74.27,74.39,62478.0,72.1703,72.2771,72.1508,72.2674,62478.0
2021-12-23 10:25:00,74.39,74.39,74.23,74.31,75880.0,72.2674,72.2674,72.112,72.1897,75880.0
2021-12-23 10:30:00,74.33,74.43,74.16,74.21,70002.0,72.2091,72.3063,72.044,72.0926,70002.0
2021-12-23 10:35:00,74.22,74.31,74.18,74.24,31094.0,72.1023,72.1897,72.0634,72.1217,31094.0
2021-12-23 10:40:00,74.25,74.32,74.23,74.28,33690.0,72.1314,72.1994,72.112,72.1606,33690.0
2021-12-23 10:45:00,74.27,74.39,74.27,74.39,60430.0,72.1508,72.2674,72.1508,72.2674,60430.0
2021-12-23 10:50:00,74.38,74.47,74.33,74.43,54780.0,72.2577,72.3451,72.2091,72.3063,54780.0
2021-12-23 10:55:00,74.42,74.55,74.41,74.54,155872.0,72.2966,72.4229,72.2868,72.4131,155872.0
2021-12-23 11:00:00,74.54,74.58,74.45,74.51,105208.0,72.4131,72.452,72.3257,72.384,105208.0
2021-12-23 11:05:00,74.53,74.66,74.51,74.61,51606.0,72.4034,72.5297,72.384,72.4811,51606.0
2021-12-23 11:10:00,74.62,74.7,74.6,74.61,96024.0,72.4909,72.5686,72.4714,72.4811,96024.0
2021-12-23 11:15:00,74.61,74.67,74.6,74.63,99508.0,72.4811,72.5394,72.4714,72.5006,99508.0
2021-12-23 11:20:00,74.63,74.63,74.51,74.55,101010.0,72.5006,72.5006,72.384,72.4229,101010.0
2021-12-23 11:25:00,74.55,74.59,74.39,74.45,70402.0,72.4229,72.4617,72.2674,72.3257,70402.0
2021-12-23 11:30:00,74.46,74.55,74.46,74.53,94076.0,72.3354,72.4229,72.3354,72.4034,94076.0
2021-12-23 11:35:00,74.54,74.57,74.52,74.55,32382.0,72.4131,72.4423,72.3937,72.4229,32382.0
2021-12-23 11:40:00,74.55,74.55,74.51,74.54,26970.0,72.4229,72.4229,72.384,72.4131,26970.0
2021-12-23 11:45:00,74.55,74.62,74.55,74.57,35682.0,72.4229,72.4909,72.4229,72.4423,35682.0
2021-12-23 11:50:00,74.57,74.62,74.55,74.57,52374.0,72.4423,72.4909,72.4229,72.4423,52374.0
2021-12-23 11:55:00,74.58,74.63,74.55,74.63,16184.0,72.452,72.5006,72.4229,72.5006,16184.0
2021-12-23 12:00:00,74.61,74.61,74.56,74.57,39926.0,72.4811,72.4811,72.4326,72.4423,39926.0
2021-12-23 12:05:00,74.57,74.59,74.52,74.54,60958.0,72.4423,72.4617,72.3937,72.4131,60958.0
2021-12-23 12:10:00,74.54,74.57,74.52,74.52,96602.0,72.4131,72.4423,72.3937,72.3937,96602.0
2021-12-23 12:15:00,74.53,74.54,74.44,74.47,46224.0,72.4034,72.4131,72.316,72.3451,46224.0
2021-12-23 12:20:00,74.47,74.49,74.44,74.45,12702.0,72.3451,72.3646,72.316,72.3257,12702.0
2021-12-23 12:25:00,74.44,74.48,74.44,74.45,27048.0,72.316,72.3549,72.316,72.3257,27048.0
2021-12-23 12:30:00,74.45,74.52,74.45,74.47,31890.0,72.3257,72.3937,72.3257,72.3451,31890.0
2021-12-23 12:35:00,74.48,74.52,74.46,74.49,16730.0,72.3549,72.3937,72.3354,72.3646,16730.0
2021-12-23 12:40:00,74.49,74.55,74.49,74.52,37116.0,72.3646,72.4229,72.3646,72.3937,37116.0
2021-12-23 12:45:00,74.53,74.53,74.46,74.48,26636.0,72.4034,72.4034,72.3354,72.3549,26636.0
2021-12-23 12:50:00,74.48,74.51,74.45,74.47,16564.0,72.3549,72.384,72.3257,72.3451,16564.0
2021-12-23 12:55:00,74.48,74.53,74.47,74.52,20900.0,72.3549,72.4034,72.3451,72.3937,20900.0
2021-12-23 13:00:00,74.52,74.55,74.47,74.47,21966.0,72.3937,72.4229,72.3451,72.3451,21966.0
2021-12-23 13:05:00,74.48,74.52,74.48,74.49,18034.0,72.3549,72.3937,72.3549,72.3646,18034.0
2021-12-23 13:10:00,74.49,74.5,74.35,74.4,40878.0,72.3646,72.3743,72.2286,72.2771,40878.0
2021-12-23 13:15:00,74.41,74.45,74.38,74.41,25288.0,72.2868,72.3257,72.2577,72.2868,25288.0
2021-12-23 13:20:00,74.41,74.44,74.41,74.44,14240.0,72.2868,72.316,72.2868,72.316,14240.0
2021-12-23 13:25:00,74.44,74.6,74.44,74.59,44064.0,72.316,72.4714,72.316,72.4617,44064.0
2021-12-23 13:30:00,74.6,74.6,74.53,74.54,36724.0,72.4714,72.4714,72.4034,72.4131,36724.0
2021-12-23 13:35:00,74.54,74.54,74.53,74.53,25750.0,72.4131,72.4131,72.4034,72.4034,25750.0
2021-12-23 13:40:00,74.52,74.54,74.49,74.52,37010.0,72.3937,72.4131,72.3646,72.3937,37010.0
2021-12-23 13:45:00,74.53,74.58,74.53,74.58,41434.0,72.4034,72.452,72.4034,72.452,41434.0
2021-12-23 13:50:00,74.58,74.63,74.58,74.63,37142.0,72.452,72.5006,72.452,72.5006,37142.0
2021-12-23 13:55:00,74.63,74.67,74.61,74.63,119844.0,72.5006,72.5394,72.4811,72.5006,119844.0
2021-12-23 14:00:00,74.63,74.73,74.63,74.7,65484.0,72.5006,72.5977,72.5006,72.5686,65484.0
2021-12-23 14:05:00,74.71,74.75,74.67,74.69,73190.0,72.5783,72.6171,72.5394,72.5589,73190.0
2021-12-23 14:10:00,74.69,74.7,74.65,74.66,48596.0,72.5589,72.5686,72.52,72.5297,48596.0
2021-12-23 14:15:00,74.67,74.72,74.58,74.7,76774.0,72.5394,72.588,72.452,72.5686,76774.0
2021-12-23 14:20:00,74.7,74.78,74.69,74.77,43136.0,72.5686,72.6463,72.5589,72.6366,43136.0
2021-12-23 14:25:00,74.77,74.8,74.74,74.74,36894.0,72.6366,72.6657,72.6074,72.6074,36894.0
2021-12-23 14:30:00,74.74,74.77,74.67,74.74,106228.0,72.6074,72.6366,72.5394,72.6074,106228.0
2021-12-23 14:35:00,74.73,74.73,74.68,74.69,26448.0,72.5977,72.5977,72.5491,72.5589,26448.0
2021-12-23 14:40:00,74.69,74.76,74.69,74.75,25016.0,72.5589,72.6269,72.5589,72.6171,25016.0
2021-12-23 14:45:00,74.75,74.78,74.73,74.77,32970.0,72.6171,72.6463,72.5977,72.6366,32970.0
2021-12-23 14:50:00,74.77,74.86,74.77,74.85,57130.0,72.6366,72.724,72.6366,72.7143,57130.0
2021-12-23 14:55:00,74.85,74.86,74.83,74.86,46704.0,72.7143,72.724,72.6949,72.724,46704.0
2021-12-23 15:00:00,74.85,74.86,74.62,74.62,76346.0,72.7143,72.724,72.4909,72.4909,76346.0
2021-12-23 15:05:00,74.63,74.74,74.63,74.68,85458.0,72.5006,72.6074,72.5006,72.5491,85458.0
2021-12-23 15:10:00,74.7,74.79,74.69,74.79,27388.0,72.5686,72.656,72.5589,72.656,27388.0
2021-12-23 15:15:00,74.81,74.84,74.74,74.77,57058.0,72.6754,72.7046,72.6074,72.6366,57058.0
2021-12-23 15:20:00,74.78,74.79,74.69,74.69,58698.0,72.6463,72.656,72.5589,72.5589,58698.0
2021-12-23 15:25:00,74.7,74.73,74.66,74.69,61760.0,72.5686,72.5977,72.5297,72.5589,61760.0
2021-12-23 15:30:00,74.69,74.69,74.5,74.54,111976.0,72.5589,72.5589,72.3743,72.4131,111976.0
2021-12-23 15:35:00,74.53,74.72,74.52,74.67,146138.0,72.4034,72.588,72.3937,72.5394,146138.0
2021-12-23 15:40:00,74.68,74.81,74.65,74.8,91364.0,72.5491,72.6754,72.52,72.6657,91364.0
2021-12-23 15:45:00,74.8,74.96,74.8,74.92,282434.0,72.6657,72.8212,72.6657,72.7823,282434.0
2021-12-23 15:50:00,74.93,75.03,74.86,74.88,273374.0,72.792,72.8892,72.724,72.7434,273374.0
2021-12-23 15:55:00,74.88,74.88,74.27,74.29,300124.0,72.7434,72.7434,72.1508,72.1703,300124.0
2021-12-27 09:30:00,74.98,75.52,74.96,75.36,349028.0,72.8406,73.3652,72.8212,73.2097,349028.0
2021-12-27 09:35:00,75.36,75.49,75.32,75.39,182510.0,73.2097,73.336,73.1709,73.2389,182510.0
2021-12-27 09:40:00,75.4,75.55,75.38,75.45,106432.0,73.2486,73.3943,73.2292,73.2972,106432.0
2021-12-27 09:45:00,75.45,75.64,75.36,75.63,196028.0,73.2972,73.4818,73.2097,73.472,196028.0
2021-12-27 09:50:00,75.63,75.75,75.44,75.44,102566.0,73.472,73.5886,73.2875,73.2875,102566.0
2021-12-27 09:55:00,75.46,75.54,75.42,75.51,237956.0,73.3069,73.3846,73.268,73.3555,237956.0
2021-12-27 10:00:00,75.53,75.74,75.48,75.74,120346.0,73.3749,73.5789,73.3263,73.5789,120346.0
2021-12-27 10:05:00,75.75,75.89,75.71,75.88,133374.0,73.5886,73.7246,73.5498,73.7149,133374.0
2021-12-27 10:10:00,75.87,75.91,75.79,75.91,59200.0,73.7052,73.744,73.6275,73.744,59200.0
2021-12-27 10:15:00,75.89,75.91,75.83,75.9,71922.0,73.7246,73.744,73.6663,73.7343,71922.0
2021-12-27 10:20:00,75.91,76.08,75.88,76.04,179750.0,73.744,73.9092,73.7149,73.8703,179750.0
2021-12-27 10:25:00,76.04,76.21,75.98,76.21,124888.0,73.8703,74.0355,73.8121,74.0355,124888.0
2021-12-27 10:30:00,76.23,76.29,76.11,76.26,101042.0,74.0549,74.1132,73.9383,74.0841,101042.0
2021-12-27 10:35:00,76.26,76.29,76.16,76.26,98370.0,74.0841,74.1132,73.9869,74.0841,98370.0
2021-12-27 10:40:00,76.26,76.3,76.19,76.27,45600.0,74.0841,74.1229,74.0161,74.0938,45600.0
2021-12-27 10:45:00,76.29,76.31,76.13,76.26,129966.0,74.1132,74.1326,73.9578,74.0841,129966.0
2021-12-27 10:50:00,76.27,76.32,76.24,76.24,60342.0,74.0938,74.1424,74.0646,74.0646,60342.0
2021-12-27 10:55:00,76.24,76.37,76.23,76.36,38784.0,74.0646,74.1909,74.0549,74.1812,38784.0
2021-12-27 11:00:00,76.37,76.47,76.33,76.47,48772.0,74.1909,74.2881,74.1521,74.2881,48772.0
2021-12-27 11:05:00,76.44,76.44,76.33,76.41,34276.0,74.2589,74.2589,74.1521,74.2298,34276.0
2021-12-27 11:10:00,76.42,76.51,76.4,76.48,59876.0,74.2395,74.3269,74.2201,74.2978,59876.0
2021-12-27 11:15:00,76.47,76.51,76.26,76.3,61270.0,74.2881,74.3269,74.0841,74.1229,61270.0
2021-12-27 11:20:00,76.3,76.36,76.21,76.32,92802.0,74.1229,74.1812,74.0355,74.1424,92802.0
2021-12-27 11:25:00,76.31,76.47,76.28,76.45,48392.0,74.1326,74.2881,74.1035,74.2686,48392.0
2021-12-27 11:30:00,76.44,76.44,76.33,76.34,18350.0,74.2589,74.2589,74.1521,74.1618,18350.0
2021-12-27 11:35:00,76.35,76.47,76.29,76.44,47058.0,74.1715,74.2881,74.1132,74.2589,47058.0
2021-12-27 11:40:00,76.43,76.46,76.4,76.42,30774.0,74.2492,74.2784,74.2201,74.2395,30774.0
2021-12-27 11:45:00,76.42,76.46,76.38,76.38,16824.0,74.2395,74.2784,74.2006,74.2006,16824.0
2021-12-27 11:50:00,76.38,76.44,76.37,76.42,14858.0,74.2006,74.2589,74.1909,74.2395,14858.0
2021-12-27 11:55:00,76.42,76.51,76.42,76.49,51384.0,74.2395,74.3269,74.2395,74.3075,51384.0
2021-12-27 12:00:00,76.5,76.61,76.49,76.59,68014.0,74.3172,74.4241,74.3075,74.4046,68014.0
2021-12-27 12:05:00,76.58,76.63,76.58,76.61,18428.0,74.3949,74.4435,74.3949,74.4241,18428.0
2021-12-27 12:10:00,76.61,76.64,76.55,76.61,22140.0,74.4241,74.4532,74.3658,74.4241,22140.0
2021-12-27 12:15:00,76.63,76.63,76.6,76.62,17996.0,74.4435,74.4435,74.4144,74.4338,17996.0
2021-12-27 12:20:00,76.63,76.66,76.58,76.64,49834.0,74.4435,74.4726,74.3949,74.4532,49834.0
2021-12-27 12:25:00,76.66,76.7,76.65,76.69,31712.0,74.4726,74.5115,74.4629,74.5018,31712.0
2021-12-27 12:30:00,76.7,76.72,76.61,76.66,34964.0,74.5115,74.5309,74.4241,74.4726,34964.0
2021-12-27 12:35:00,76.65,76.67,76.62,76.67,11248.0,74.4629,74.4824,74.4338,74.4824,11248.0
2021-12-27 12:40:00,76.67,76.7,76.62,76.69,16656.0,74.4824,74.5115,74.4338,74.5018,16656.0
2021-12-27 12:45:00,76.68,76.71,76.64,76.71,18474.0,74.4921,74.5212,74.4532,74.5212,18474.0
2021-12-27 12:50:00,76.69,76.74,76.69,76.72,19410.0,74.5018,74.5504,74.5018,74.5309,19410.0
2021-12-27 12:55:00,76.73,76.75,76.71,76.74,37746.0,74.5407,74.5601,74.5212,74.5504,37746.0
2021-12-27 13:00:00,76.74,76.74,76.69,76.72,11476.0,74.5504,74.5504,74.5018,74.5309,11476.0
2021-12-27 13:05:00,76.73,76.76,76.71,76.76,20736.0,74.5407,74.5698,74.5212,74.5698,20736.0
2021-12-27 13:10:00,76.75,76.79,76.7,76.78,66312.0,74.5601,74.5989,74.5115,74.5892,66312.0
2021-12-27 13:15:00,76.79,76.79,76.74,76.78,15886.0,74.5989,74.5989,74.5504,74.5892,15886.0
2021-12-27 13:20:00,76.77,76.83,76.75,76.83,31992.0,74.5795,74.6378,74.5601,74.6378,31992.0
2021-12-27 13:25:00,76.83,76.91,76.83,76.83,66616.0,74.6378,74.7155,74.6378,74.6378,66616.0
2021-12-27 13:30:00,76.84,76.85,76.77,76.81,55390.0,74.6475,74.6572,74.5795,74.6184,55390.0
2021-12-27 13:35:00,76.82,76.89,76.82,76.86,41610.0,74.6281,74.6961,74.6281,74.6669,41610.0
2021-12-27 13:40:00,76.86,76.88,76.82,76.86,22664.0,74.6669,74.6864,74.6281,74.6669,22664.0
2021-12-27 13:45:00,76.86,76.87,76.81,76.86,31428.0,74.6669,74.6767,74.6184,74.6669,31428.0
2021-12-27 13:50:00,76.86,76.92,76.86,76.91,21862.0,74.6669,74.7252,74.6669,74.7155,21862.0
2021-12-27 13:55:00,76.91,76.97,76.89,76.96,76438.0,74.7155,74.7738,74.6961,74.7641,76438.0
2021-12-27 14:00:00,76.98,76.98,76.87,76.94,40802.0,74.7835,74.7835,74.6767,74.7447,40802.0
2021-12-27 14:05:00,76.97,76.97,76.92,76.97,27768.0,74.7738,74.7738,74.7252,74.7738,27768.0
2021-12-27 14:10:00,76.97,77.0,76.94,76.97,30674.0,74.7738,74.8029,74.7447,74.7738,30674.0
2021-12-27 14:15:00,76.98,76.99,76.94,76.98,33002.0,74.7835,74.7932,74.7447,74.7835,33002.0
2021-12-27 14:20:00,76.98,77.05,76.98,77.03,46902.0,74.7835,74.8515,74.7835,74.8321,46902.0
2021-12-27 14:25:00,77.03,77.13,77.02,77.13,61658.0,74.8321,74.9292,74.8224,74.9292,61658.0
2021-12-27 14:30:00,77.12,77.12,77.07,77.08,38128.0,74.9195,74.9195,74.871,74.8807,38128.0
2021-12-27 14:35:00,77.08,77.12,77.04,77.05,44312.0,74.8807,74.9195,74.8418,74.8515,44312.0
2021-12-27 14:40:00,77.05,77.11,76.96,76.96,65036.0,74.8515,74.9098,74.7641,74.7641,65036.0
2021-12-27 14:45:00,76.94,76.97,76.85,76.92,84006.0,74.7447,74.7738,74.6572,74.7252,84006.0
2021-12-27 14:50:00,76.92,76.92,76.83,76.85,52576.0,74.7252,74.7252,74.6378,74.6572,52576.0
2021-12-27 14:55:00,76.85,76.94,76.81,76.92,27966.0,74.6572,74.7447,74.6184,74.7252,27966.0
2021-12-27 15:00:00,76.91,76.91,76.81,76.85,43856.0,74.7155,74.7155,74.6184,74.6572,43856.0
2021-12-27 15:05:00,76.85,76.87,76.76,76.85,78186.0,74.6572,74.6767,74.5698,74.6572,78186.0
2021-12-27 15:10:00,76.84,76.85,76.77,76.83,37992.0,74.6475,74.6572,74.5795,74.6378,37992.0
2021-12-27 15:15:00,76.82,76.82,76.71,76.8,46186.0,74.6281,74.6281,74.5212,74.6087,46186.0
2021-12-27 15:20:00,76.78,76.86,76.76,76.82,63666.0,74.5892,74.6669,74.5698,74.6281,63666.0
2021-12-27 15:25:00,76.82,76.98,76.82,76.98,41362.0,74.6281,74.7835,74.6281,74.7835,41362.0
2021-12-27 15:30:00,76.98,77.03,76.98,77.0,42510.0,74.7835,74.8321,74.7835,74.8029,42510.0
2021-12-27 15:35:00,77.0,77.0,76.89,76.9,63376.0,74.8029,74.8029,74.6961,74.7058,63376.0
2021-12-27 15:40:00,76.92,77.11,76.89,77.11,147128.0,74.7252,74.9098,74.6961,74.9098,147128.0
2021-12-27 15:45:00,77.12,77.21,77.1,77.17,167960.0,74.9195,75.007,74.9001,74.9681,167960.0
2021-12-27 15:50:00,77.22,77.36,77.14,77.32,147708.0,75.0167,75.1527,74.939,75.1138,147708.0
2021-12-27 15:55:00,77.33,77.47,77.25,77.45,210642.0,75.1235,75.2595,75.0458,75.2401,210642.0
2021-12-28 09:30:00,77.66,77.74,77.51,77.74,268072.0,75.4441,75.5218,75.2984,75.5218,268072.0
2021-12-28 09:35:00,77.73,77.76,77.42,77.52,150352.0,75.5121,75.5413,75.211,75.3081,150352.0
2021-12-28 09:40:00,77.53,77.89,77.52,77.8,118264.0,75.3178,75.6676,75.3081,75.5801,118264.0
2021-12-28 09:45:00,77.78,77.89,77.57,77.72,154964.0,75.5607,75.6676,75.3567,75.5024,154964.0
2021-12-28 09:50:00,77.73,77.97,77.64,77.97,161534.0,75.5121,75.7453,75.4247,75.7453,161534.0
2021-12-28 09:55:00,77.96,78.19,77.92,78.04,122290.0,75.7356,75.959,75.6967,75.8133,122290.0
2021-12-28 10:00:00,78.04,78.16,77.93,78.11,138966.0,75.8133,75.9298,75.7064,75.8813,138966.0
2021-12-28 10:05:00,78.1,78.11,77.54,77.55,123322.0,75.8716,75.8813,75.3275,75.3373,123322.0
2021-12-28 10:10:00,77.54,77.8,77.5,77.61,121022.0,75.3275,75.5801,75.2887,75.3955,121022.0
2021-12-28 10:15:00,77.6,77.7,77.36,77.38,141722.0,75.3858,75.483,75.1527,75.1721,141722.0
2021-12-28 10:20:00,77.39,77.73,77.39,77.69,143294.0,75.1818,75.5121,75.1818,75.4733,143294.0
2021-12-28 10:25:00,77.7,77.84,77.63,77.76,66038.0,75.483,75.619,75.415,75.5413,66038.0
2021-12-28 10:30:00,77.76,77.91,77.66,77.89,37416.0,75.5413,75.687,75.4441,75.6676,37416.0
2021-12-28 10:35:00,77.89,78.01,77.75,77.77,74882.0,75.6676,75.7841,75.5315,75.551,74882.0
2021-12-28 10:40:00,77.79,77.85,77.6,77.72,62116.0,75.5704,75.6287,75.3858,75.5024,62116.0
2021-12-28 10:45:00,77.71,77.86,77.64,77.8,65254.0,75.4927,75.6384,75.4247,75.5801,65254.0
2021-12-28 10:50:00,77.8,77.88,77.66,77.69,48862.0,75.5801,75.6578,75.4441,75.4733,48862.0
2021-12-28 10:55:00,77.7,77.76,77.67,77.72,30448.0,75.483,75.5413,75.4538,75.5024,30448.0
2021-12-28 11:00:00,77.7,77.85,77.66,77.84,47504.0,75.483,75.6287,75.4441,75.619,47504.0
2021-12-28 11:05:00,77.83,77.83,77.69,77.7,13754.0,75.6093,75.6093,75.4733,75.483,13754.0
2021-12-28 11:10:00,77.7,77.75,77.67,77.67,30452.0,75.483,75.5315,75.4538,75.4538,30452.0
2021-12-28 11:15:00,77.67,77.68,77.56,77.58,54676.0,75.4538,75.4635,75.347,75.3664,54676.0
2021-12-28 11:20:00,77.61,77.72,77.52,77.57,48548.0,75.3955,75.5024,75.3081,75.3567,48548.0
2021-12-28 11:25:00,77.53,77.62,77.4,77.59,79728.0,75.3178,75.4053,75.1915,75.3761,79728.0
2021-12-28 11:30:00,77.6,77.64,77.45,77.58,47962.0,75.3858,75.4247,75.2401,75.3664,47962.0
2021-12-28 11:35:00,77.57,77.57,77.45,77.55,42198.0,75.3567,75.3567,75.2401,75.3373,42198.0
2021-12-28 11:40:00,77.55,77.6,77.45,77.49,28650.0,75.3373,75.3858,75.2401,75.279,28650.0
2021-12-28 11:45:00,77.5,77.61,77.45,77.6,42256.0,75.2887,75.3955,75.2401,75.3858,42256.0
2021-12-28 11:50:00,77.6,77.83,77.6,77.82,69020.0,75.3858,75.6093,75.3858,75.5996,69020.0
2021-12-28 11:55:00,77.82,77.88,77.79,77.81,43134.0,75.5996,75.6578,75.5704,75.5898,43134.0
2021-12-28 12:00:00,77.82,77.82,77.69,77.76,31910.0,75.5996,75.5996,75.4733,75.5413,31910.0
2021-12-28 12:05:00,77.77,77.77,77.62,77.66,31000.0,75.551,75.551,75.4053,75.4441,31000.0
2021-12-28 12:10:00,77.64,77.67,77.57,77.61,25062.0,75.4247,75.4538,75.3567,75.3955,25062.0
2021-12-28 12:15:00,77.61,77.61,77.52,77.55,12436.0,75.3955,75.3955,75.3081,75.3373,12436.0
2021-12-28 12:20:00,77.56,77.57,77.49,77.55,23678.0,75.347,75.3567,75.279,75.3373,23678.0
2021-12-28 12:25:00,77.56,77.58,77.23,77.24,137810.0,75.347,75.3664,75.0264,75.0361,137810.0
2021-12-28 12:30:00,77.24,77.33,76.86,76.86,164464.0,75.0361,75.1235,74.6669,74.6669,164464.0
2021-12-28 12:35:00,76.91,77.05,76.91,76.99,59802.0,74.7155,74.8515,74.7155,74.7932,59802.0
2021-12-28 12:40:00,76.98,77.03,76.95,76.98,42676.0,74.7835,74.8321,74.7544,74.7835,42676.0
2021-12-28 12:45:00,77.01,77.02,76.89,76.97,83964.0,74.8127,74.8224,74.6961,74.7738,83964.0
2021-12-28 12:50:00,76.97,77.16,76.94,77.11,69934.0,74.7738,74.9584,74.7447,74.9098,69934.0
2021-12-28 12:55:00,77.14,77.24,77.14,77.21,18566.0,74.939,75.0361,74.939,75.007,18566.0
2021-12-28 13:00:00,77.2,77.31,77.11,77.31,46036.0,74.9972,75.1041,74.9098,75.1041,46036.0
2021-12-28 13:05:00,77.3,77.3,77.22,77.28,22172.0,75.0944,75.0944,75.0167,75.075,22172.0
2021-12-28 13:10:00,77.26,77.3,77.19,77.22,56236.0,75.0555,75.0944,74.9875,75.0167,56236.0
2021-12-28 13:15:00,77.21,77.3,77.14,77.16,15624.0,75.007,75.0944,74.939,74.9584,15624.0
2021-12-28 13:20:00,77.19,77.22,77.07,77.15,28448.0,74.9875,75.0167,74.871,74.9487,28448.0
2021-12-28 13:25:00,77.14,77.25,77.06,77.25,59312.0,74.939,75.0458,74.8612,75.0458,59312.0
2021-12-28 13:30:00,77.25,77.28,77.16,77.16,37196.0,75.0458,75.075,74.9584,74.9584,37196.0
2021-12-28 13:35:00,77.2,77.21,77.11,77.14,11350.0,74.9972,75.007,74.9098,74.939,11350.0
2021-12-28 13:40:00,77.11,77.25,77.09,77.11,22960.0,74.9098,75.0458,74.8904,74.9098,22960.0
2021-12-28 13:45:00,77.11,77.19,77.1,77.17,24842.0,74.9098,74.9875,74.9001,74.9681,24842.0
2021-12-28 13:50:00,77.17,77.26,77.17,77.22,43766.0,74.9681,75.0555,74.9681,75.0167,43766.0
2021-12-28 13:55:00,77.24,77.41,77.2,77.4,54786.0,75.0361,75.2012,74.9972,75.1915,54786.0
2021-12-28 14:00:00,77.39,77.39,76.96,76.96,108336.0,75.1818,75.1818,74.7641,74.7641,108336.0
2021-12-28 14:05:00,76.97,77.08,76.96,76.97,37902.0,74.7738,74.8807,74.7641,74.7738,37902.0
2021-12-28 14:10:00,76.96,77.02,76.95,77.02,24010.0,74.7641,74.8224,74.7544,74.8224,24010.0
2021-12-28 14:15:00,77.06,77.17,77.04,77.1,26268.0,74.8612,74.9681,74.8418,74.9001,26268.0
2021-12-28 14:20:00,77.09,77.21,77.09,77.16,18776.0,74.8904,75.007,74.8904,74.9584,18776.0
2021-12-28 14:25:00,77.17,77.22,77.08,77.14,48310.0,74.9681,75.0167,74.8807,74.939,48310.0
2021-12-28 14:30:00,77.13,77.22,77.11,77.19,13882.0,74.9292,75.0167,74.9098,74.9875,13882.0
2021-12-28 14:35:00,77.14,77.17,77.13,77.14,5860.0,74.939,74.9681,74.9292,74.939,5860.0
2021-12-28 14:40:00,77.17,77.26,77.16,77.23,22186.0,74.9681,75.0555,74.9584,75.0264,22186.0
2021-12-28 14:45:00,77.22,77.24,77.08,77.2,16600.0,75.0167,75.0361,74.8807,74.9972,16600.0
2021-12-28 14:50:00,77.19,77.33,77.1,77.28,29206.0,74.9875,75.1235,74.9001,75.075,29206.0
2021-12-28 14:55:00,77.29,77.3,77.19,77.3,19564.0,75.0847,75.0944,74.9875,75.0944,19564.0
2021-12-28 15:00:00,77.31,77.31,77.17,77.21,32370.0,75.1041,75.1041,74.9681,75.007,32370.0
2021-12-28 15:05:00,77.19,77.33,77.11,77.33,30556.0,74.9875,75.1235,74.9098,75.1235,30556.0
2021-12-28 15:10:00,77.32,77.39,77.29,77.39,27918.0,75.1138,75.1818,75.0847,75.1818,27918.0
2021-12-28 15:15:00,77.38,77.39,77.25,77.29,60252.0,75.1721,75.1818,75.0458,75.0847,60252.0
2021-12-28 15:20:00,77.37,77.38,77.29,77.32,22586.0,75.1624,75.1721,75.0847,75.1138,22586.0
2021-12-28 15:25:00,77.33,77.37,77.29,77.31,23132.0,75.1235,75.1624,75.0847,75.1041,23132.0
2021-12-28 15:30:00,77.33,77.42,77.1,77.22,53226.0,75.1235,75.211,74.9001,75.0167,53226.0
2021-12-28 15:35:00,77.23,77.39,77.23,77.36,37222.0,75.0264,75.1818,75.0264,75.1527,37222.0
2021-12-28 15:40:00,77.35,77.59,77.33,77.47,70052.0,75.143,75.3761,75.1235,75.2595,70052.0
2021-12-28 15:45:00,77.5,77.64,77.46,77.53,95572.0,75.2887,75.4247,75.2498,75.3178,95572.0
2021-12-28 15:50:00,77.52,77.52,77.07,77.15,247708.0,75.3081,75.3081,74.871,74.9487,247708.0
2021-12-28 15:55:00,77.16,77.28,77.05,77.28,275170.0,74.9584,75.075,74.8515,75.075,275170.0
2021-12-29 09:30:00,77.29,77.56,77.28,77.51,221778.0,75.0847,75.347,75.075,75.2984,221778.0
2021-12-29 09:35:00,77.52,77.66,77.45,77.59,149618.0,75.3081,75.4441,75.2401,75.3761,149618.0
2021-12-29 09:40:00,77.62,77.85,77.48,77.51,244234.0,75.4053,75.6287,75.2693,75.2984,244234.0
2021-12-29 09:45:00,77.51,77.63,77.36,77.61,106416.0,75.2984,75.415,75.1527,75.3955,106416.0
2021-12-29 09:50:00,77.61,77.78,77.55,77.74,98696.0,75.3955,75.5607,75.3373,75.5218,98696.0
2021-12-29 09:55:00,77.7,77.75,77.49,77.58,52668.0,75.483,75.5315,75.279,75.3664,52668.0
2021-12-29 10:00:00,77.6,77.67,77.48,77.51,72456.0,75.3858,75.4538,75.2693,75.2984,72456.0
2021-12-29 10:05:00,77.51,77.6,77.43,77.55,38140.0,75.2984,75.3858,75.2207,75.3373,38140.0
2021-12-29 10:10:00,77.55,77.63,76.98,77.05,164130.0,75.3373,75.415,74.7835,74.8515,164130.0
2021-12-29 10:15:00,77.08,77.17,76.79,77.09,149888.0,74.8807,74.9681,74.5989,74.8904,149888.0
2021-12-29 10:20:00,77.08,77.3,77.08,77.28,43246.0,74.8807,75.0944,74.8807,75.075,43246.0
2021-12-29 10:25:00,77.29,77.29,77.1,77.11,43260.0,75.0847,75.0847,74.9001,74.9098,43260.0
2021-12-29 10:30:00,77.15,77.27,77.05,77.26,39682.0,74.9487,75.0652,74.8515,75.0555,39682.0
2021-12-29 10:35:00,77.27,77.27,77.14,77.22,30050.0,75.0652,75.0652,74.939,75.0167,30050.0
2021-12-29 10:40:00,77.2,77.52,77.17,77.42,96064.0,74.9972,75.3081,74.9681,75.211,96064.0
2021-12-29 10:45:00,77.4,77.52,77.4,77.47,52024.0,75.1915,75.3081,75.1915,75.2595,52024.0
2021-12-29 10:50:00,77.46,77.51,77.35,77.51,49564.0,75.2498,75.2984,75.143,75.2984,49564.0
2021-12-29 10:55:00,77.5,77.5,77.36,77.42,39866.0,75.2887,75.2887,75.1527,75.211,39866.0
2021-12-29 11:00:00,77.41,77.51,77.35,77.49,59560.0,75.2012,75.2984,75.143,75.279,59560.0
2021-12-29 11:05:00,77.49,77.52,77.42,77.42,40230.0,75.279,75.3081,75.211,75.211,40230.0
2021-12-29 11:10:00,77.41,77.42,77.24,77.26,47870.0,75.2012,75.211,75.0361,75.0555,47870.0
2021-12-29 11:15:00,77.26,77.35,77.26,77.34,23268.0,75.0555,75.143,75.0555,75.1332,23268.0
2021-12-29 11:20:00,77.36,77.4,77.3,77.31,20438.0,75.1527,75.1915,75.0944,75.1041,20438.0
2021-12-29 11:25:00,77.31,77.31,77.14,77.16,49856.0,75.1041,75.1041,74.939,74.9584,49856.0
2021-12-29 11:30:00,77.16,77.2,77.05,77.18,37186.0,74.9584,74.9972,74.8515,74.9778,37186.0
2021-12-29 11:35:00,77.19,77.23,77.1,77.15,28880.0,74.9875,75.0264,74.9001,74.9487,28880.0
2021-12-29 11:40:00,77.13,77.22,77.1,77.19,17190.0,74.9292,75.0167,74.9001,74.9875,17190.0
2021-12-29 11:45:00,77.19,77.26,77.14,77.26,20468.0,74.9875,75.0555,74.939,75.0555,20468.0
2021-12-29 11:50:00,77.24,77.28,77.12,77.14,30790.0,75.0361,75.075,74.9195,74.939,30790.0
2021-12-29 11:55:00,77.1,77.2,77.08,77.1,32714.0,74.9001,74.9972,74.8807,74.9001,32714.0
2021-12-29 12:00:00,77.11,77.15,77.02,77.13,27406.0,74.9098,74.9487,74.8224,74.9292,27406.0
2021-12-29 12:05:00,77.11,77.16,77.04,77.04,26718.0,74.9098,74.9584,74.8418,74.8418,26718.0
2021-12-29 12:10:00,77.06,77.08,76.99,77.02,63136.0,74.8612,74.8807,74.7932,74.8224,63136.0
2021-12-29 12:15:00,77.01,77.05,76.96,77.01,23590.0,74.8127,74.8515,74.7641,74.8127,23590.0
2021-12-29 12:20:00,77.03,77.07,77.0,77.0,20356.0,74.8321,74.871,74.8029,74.8029,20356.0
2021-12-29 12:25:00,76.99,77.01,76.94,76.94,28846.0,74.7932,74.8127,74.7447,74.7447,28846.0
2021-12-29 12:30:00,76.96,76.98,76.91,76.98,37082.0,74.7641,74.7835,74.7155,74.7835,37082.0
2021-12-29 12:35:00,76.99,77.14,76.99,77.14,102202.0,74.7932,74.939,74.7932,74.939,102202.0
2021-12-29 12:40:00,77.13,77.14,77.1,77.11,29818.0,74.9292,74.939,74.9001,74.9098,29818.0
2021-12-29 12:45:00,77.1,77.11,77.03,77.08,32746.0,74.9001,74.9098,74.8321,74.8807,32746.0
2021-12-29 12:50:00,77.08,77.16,77.08,77.14,20256.0,74.8807,74.9584,74.8807,74.939,20256.0
2021-12-29 12:55:00,77.14,77.21,77.14,77.21,55708.0,74.939,75.007,74.939,75.007,55708.0
2021-12-29 13:00:00,77.2,77.31,77.18,77.31,101866.0,74.9972,75.1041,74.9778,75.1041,101866.0
2021-12-29 13:05:00,77.3,77.36,77.29,77.35,90200.0,75.0944,75.1527,75.0847,75.143,90200.0
2021-12-29 13:10:00,77.35,77.35,77.27,77.32,32202.0,75.143,75.143,75.0652,75.1138,32202.0
2021-12-29 13:15:00,77.3,77.33,77.27,77.31,52940.0,75.0944,75.1235,75.0652,75.1041,52940.0
2021-12-29 13:20:00,77.31,77.31,77.19,77.22,49572.0,75.1041,75.1041,74.9875,75.0167,49572.0
2021-12-29 13:25:00,77.22,77.25,77.17,77.19,40282.0,75.0167,75.0458,74.9681,74.9875,40282.0
2021-12-29 13:30:00,77.2,77.3,77.19,77.25,42186.0,74.9972,75.0944,74.9875,75.0458,42186.0
2021-12-29 13:35:00,77.24,77.25,77.12,77.16,56268.0,75.0361,75.0458,74.9195,74.9584,56268.0
2021-12-29 13:40:00,77.17,77.22,77.16,77.22,26694.0,74.9681,75.0167,74.9584,75.0167,26694.0
2021-12-29 13:45:00,77.23,77.27,77.21,77.25,60546.0,75.0264,75.0652,75.007,75.0458,60546.0
2021-12-29 13:50:00,77.23,77.33,77.2,77.33,30526.0,75.0264,75.1235,74.9972,75.1235,30526.0
2021-12-29 13:55:00,77.34,77.45,77.3,77.39,77742.0,75.1332,75.2401,75.0944,75.1818,77742.0
2021-12-29 14:00:00,77.39,77.39,77.32,77.35,47152.0,75.1818,75.1818,75.1138,75.143,47152.0
2021-12-29 14:05:00,77.35,77.39,77.35,77.36,68706.0,75.143,75.1818,75.143,75.1527,68706.0
2021-12-29 14:10:00,77.36,77.49,77.36,77.48,99704.0,75.1527,75.279,75.1527,75.2693,99704.0
2021-12-29 14:15:00,77.48,77.49,77.42,77.48,67518.0,75.2693,75.279,75.211,75.2693,67518.0
2021-12-29 14:20:00,77.48,77.51,77.44,77.44,26518.0,75.2693,75.2984,75.2304,75.2304,26518.0
2021-12-29 14:25:00,77.44,77.49,77.42,77.46,41976.0,75.2304,75.279,75.211,75.2498,41976.0
2021-12-29 14:30:00,77.46,77.52,77.46,77.52,57638.0,75.2498,75.3081,75.2498,75.3081,57638.0
2021-12-29 14:35:00,77.51,77.57,77.5,77.53,45388.0,75.2984,75.3567,75.2887,75.3178,45388.0
2021-12-29 14:40:00,77.53,77.53,77.42,77.47,45700.0,75.3178,75.3178,75.211,75.2595,45700.0
2021-12-29 14:45:00,77.47,77.49,77.46,77.49,21416.0,75.2595,75.279,75.2498,75.279,21416.0
2021-12-29 14:50:00,77.49,77.58,77.49,77.56,57548.0,75.279,75.3664,75.279,75.347,57548.0
2021-12-29 14:55:00,77.57,77.61,77.56,77.6,24578.0,75.3567,75.3955,75.347,75.3858,24578.0
2021-12-29 15:00:00,77.58,77.58,77.49,77.54,51784.0,75.3664,75.3664,75.279,75.3275,51784.0
2021-12-29 15:05:00,77.55,77.64,77.52,77.63,46184.0,75.3373,75.4247,75.3081,75.415,46184.0
2021-12-29 15:10:00,77.63,77.67,77.61,77.62,47322.0,75.415,75.4538,75.3955,75.4053,47322.0
2021-12-29 15:15:00,77.59,77.74,77.59,77.72,59444.0,75.3761,75.5218,75.3761,75.5024,59444.0
2021-12-29 15:20:00,77.71,77.72,77.64,77.69,34442.0,75.4927,75.5024,75.4247,75.4733,34442.0
2021-12-29 15:25:00,77.69,77.77,77.67,77.74,61774.0,75.4733,75.551,75.4538,75.5218,61774.0
2021-12-29 15:30:00,77.76,77.95,77.76,77.92,118368.0,75.5413,75.7258,75.5413,75.6967,118368.0
2021-12-29 15:35:00,77.92,77.96,77.83,77.86,93430.0,75.6967,75.7356,75.6093,75.6384,93430.0
2021-12-29 15:40:00,77.86,77.92,77.79,77.83,82976.0,75.6384,75.6967,75.5704,75.6093,82976.0
2021-12-29 15:45:00,77.83,78.0,77.83,77.95,70420.0,75.6093,75.7744,75.6093,75.7258,70420.0
2021-12-29 15:50:00,77.96,78.07,77.79,77.81,235028.0,75.7356,75.8424,75.5704,75.5898,235028.0
2021-12-29 15:55:00,77.8,77.8,77.5,77.55,159276.0,75.5801,75.5801,75.2887,75.3373,159276.0
2021-12-30 09:30:00,77.76,78.13,77.64,78.13,254244.0,75.5413,75.9007,75.4247,75.9007,254244.0
2021-12-30 09:35:00,78.1,78.25,78.09,78.14,314144.0,75.8716,76.0173,75.8618,75.9104,314144.0
2021-12-30 09:40:00,78.14,78.15,77.69,77.77,263010.0,75.9104,75.9201,75.4733,75.551,263010.0
2021-12-30 09:45:00,77.76,77.98,77.71,77.88,96596.0,75.5413,75.755,75.4927,75.6578,96596.0
2021-12-30 09:50:00,77.92,77.94,77.74,77.82,70658.0,75.6967,75.7161,75.5218,75.5996,70658.0
2021-12-30 09:55:00,77.81,77.92,77.79,77.88,74082.0,75.5898,75.6967,75.5704,75.6578,74082.0
2021-12-30 10:00:00,77.88,77.94,77.77,77.85,72446.0,75.6578,75.7161,75.551,75.6287,72446.0
2021-12-30 10:05:00,77.85,78.08,77.83,78.08,93160.0,75.6287,75.8521,75.6093,75.8521,93160.0
2021-12-30 10:10:00,78.06,78.17,78.03,78.16,41244.0,75.8327,75.9396,75.8036,75.9298,41244.0
2021-12-30 10:15:00,78.17,78.26,78.1,78.24,79570.0,75.9396,76.027,75.8716,76.0076,79570.0
2021-12-30 10:20:00,78.25,78.25,78.08,78.2,63346.0,76.0173,76.0173,75.8521,75.9687,63346.0
2021-12-30 10:25:00,78.2,78.27,78.16,78.16,140052.0,75.9687,76.0367,75.9298,75.9298,140052.0
2021-12-30 10:30:00,78.17,78.2,78.03,78.1,63270.0,75.9396,75.9687,75.8036,75.8716,63270.0
2021-12-30 10:35:00,78.13,78.13,77.97,78.0,48792.0,75.9007,75.9007,75.7453,75.7744,48792.0
2021-12-30 10:40:00,77.99,78.08,77.98,78.06,85998.0,75.7647,75.8521,75.755,75.8327,85998.0
2021-12-30 10:45:00,78.06,78.08,78.0,78.03,41038.0,75.8327,75.8521,75.7744,75.8036,41038.0
2021-12-30 10:50:00,78.02,78.08,78.01,78.01,43574.0,75.7938,75.8521,75.7841,75.7841,43574.0
2021-12-30 10:55:00,78.0,78.0,77.85,77.86,101214.0,75.7744,75.7744,75.6287,75.6384,101214.0
2021-12-30 11:00:00,77.85,77.9,77.8,77.9,139068.0,75.6287,75.6773,75.5801,75.6773,139068.0
2021-12-30 11:05:00,77.89,77.91,77.81,77.83,22286.0,75.6676,75.687,75.5898,75.6093,22286.0
2021-12-30 11:10:00,77.82,77.94,77.8,77.92,94708.0,75.5996,75.7161,75.5801,75.6967,94708.0
2021-12-30 11:15:00,77.91,77.94,77.85,77.86,70784.0,75.687,75.7161,75.6287,75.6384,70784.0
2021-12-30 11:20:00,77.86,77.89,77.8,77.87,39150.0,75.6384,75.6676,75.5801,75.6481,39150.0
2021-12-30 11:25:00,77.86,77.99,77.86,77.94,43546.0,75.6384,75.7647,75.6384,75.7161,43546.0
2021-12-30 11:30:00,77.94,77.97,77.88,77.9,19648.0,75.7161,75.7453,75.6578,75.6773,19648.0
2021-12-30 11:35:00,77.91,77.97,77.89,77.97,23438.0,75.687,75.7453,75.6676,75.7453,23438.0
2021-12-30 11:40:00,77.98,77.98,77.82,77.86,37036.0,75.755,75.755,75.5996,75.6384,37036.0
2021-12-30 11:45:00,77.86,77.86,77.8,77.83,32420.0,75.6384,75.6384,75.5801,75.6093,32420.0
2021-12-30 11:50:00,77.85,77.88,77.82,77.85,26970.0,75.6287,75.6578,75.5996,75.6287,26970.0
2021-12-30 11:55:00,77.85,77.9,77.83,77.9,27042.0,75.6287,75.6773,75.6093,75.6773,27042.0
2021-12-30 12:00:00,77.9,77.98,77.9,77.97,36538.0,75.6773,75.755,75.6773,75.7453,36538.0
2021-12-30 12:05:00,77.96,77.97,77.88,77.88,9408.0,75.7356,75.7453,75.6578,75.6578,9408.0
2021-12-30 12:10:00,77.89,77.89,77.8,77.81,6810.0,75.6676,75.6676,75.5801,75.5898,6810.0
2021-12-30 12:15:00,77.83,77.83,77.73,77.73,58962.0,75.6093,75.6093,75.5121,75.5121,58962.0
2021-12-30 12:20:00,77.73,77.75,77.69,77.69,27916.0,75.5121,75.5315,75.4733,75.4733,27916.0
2021-12-30 12:25:00,77.7,77.79,77.69,77.79,36670.0,75.483,75.5704,75.4733,75.5704,36670.0
2021-12-30 12:30:00,77.8,77.8,77.74,77.74,16970.0,75.5801,75.5801,75.5218,75.5218,16970.0
2021-12-30 12:35:00,77.74,77.81,77.74,77.8,39826.0,75.5218,75.5898,75.5218,75.5801,39826.0
2021-12-30 12:40:00,77.8,77.88,77.78,77.88,39844.0,75.5801,75.6578,75.5607,75.6578,39844.0
2021-12-30 12:45:00,77.87,77.92,77.86,77.9,11558.0,75.6481,75.6967,75.6384,75.6773,11558.0
2021-12-30 12:50:00,77.89,77.91,77.85,77.86,16914.0,75.6676,75.687,75.6287,75.6384,16914.0
2021-12-30 12:55:00,77.88,77.95,77.88,77.95,40476.0,75.6578,75.7258,75.6578,75.7258,40476.0
2021-12-30 13:00:00,77.94,77.94,77.89,77.89,33790.0,75.7161,75.7161,75.6676,75.6676,33790.0
2021-12-30 13:05:00,77.89,77.93,77.88,77.92,39454.0,75.6676,75.7064,75.6578,75.6967,39454.0
2021-12-30 13:10:00,77.91,77.91,77.83,77.83,29188.0,75.687,75.687,75.6093,75.6093,29188.0
2021-12-30 13:15:00,77.83,77.84,77.77,77.77,27968.0,75.6093,75.619,75.551,75.551,27968.0
2021-12-30 13:20:00,77.79,77.85,77.75,77.83,46420.0,75.5704,75.6287,75.5315,75.6093,46420.0
2021-12-30 13:25:00,77.82,77.83,77.8,77.81,23442.0,75.5996,75.6093,75.5801,75.5898,23442.0
2021-12-30 13:30:00,77.82,77.88,77.81,77.87,15210.0,75.5996,75.6578,75.5898,75.6481,15210.0
2021-12-30 13:35:00,77.86,77.87,77.81,77.85,24696.0,75.6384,75.6481,75.5898,75.6287,24696.0
2021-12-30 13:40:00,77.85,77.87,77.81,77.87,30708.0,75.6287,75.6481,75.5898,75.6481,30708.0
2021-12-30 13:45:00,77.88,77.94,77.88,77.89,37600.0,75.6578,75.7161,75.6578,75.6676,37600.0
2021-12-30 13:50:00,77.91,77.96,77.9,77.95,20482.0,75.687,75.7356,75.6773,75.7258,20482.0
2021-12-30 13:55:00,77.95,77.95,77.88,77.91,50926.0,75.7258,75.7258,75.6578,75.687,50926.0
2021-12-30 14:00:00,77.91,77.91,77.69,77.73,63706.0,75.687,75.687,75.4733,75.5121,63706.0
2021-12-30 14:05:00,77.73,77.78,77.67,77.78,64342.0,75.5121,75.5607,75.4538,75.5607,64342.0
2021-12-30 14:10:00,77.76,77.78,77.72,77.75,8662.0,75.5413,75.5607,75.5024,75.5315,8662.0
2021-12-30 14:15:00,77.75,77.82,77.75,77.79,60220.0,75.5315,75.5996,75.5315,75.5704,60220.0
2021-12-30 14:20:00,77.79,77.82,77.74,77.75,28400.0,75.5704,75.5996,75.5218,75.5315,28400.0
2021-12-30 14:25:00,77.76,77.85,77.76,77.85,30392.0,75.5413,75.6287,75.5413,75.6287,30392.0
2021-12-30 14:30:00,77.84,77.85,77.79,77.83,18544.0,75.619,75.6287,75.5704,75.6093,18544.0
2021-12-30 14:35:00,77.83,77.87,77.82,77.86,10044.0,75.6093,75.6481,75.5996,75.6384,10044.0
2021-12-30 14:40:00,77.88,77.94,77.86,77.94,22652.0,75.6578,75.7161,75.6384,75.7161,22652.0
2021-12-30 14:45:00,77.92,77.92,77.83,77.85,25532.0,75.6967,75.6967,75.6093,75.6287,25532.0
2021-12-30 14:50:00,77.85,77.85,77.79,77.8,11312.0,75.6287,75.6287,75.5704,75.5801,11312.0
2021-12-30 14:55:00,77.81,77.85,77.8,77.85,11028.0,75.5898,75.6287,75.5801,75.6287,11028.0
2021-12-30 15:00:00,77.81,77.82,77.67,77.76,24964.0,75.5898,75.5996,75.4538,75.5413,24964.0
2021-12-30 15:05:00,77.76,77.78,77.67,77.67,14422.0,75.5413,75.5607,75.4538,75.4538,14422.0
2021-12-30 15:10:00,77.69,77.69,77.56,77.61,97204.0,75.4733,75.4733,75.347,75.3955,97204.0
2021-12-30 15:15:00,77.63,77.71,77.58,77.68,54940.0,75.415,75.4927,75.3664,75.4635,54940.0
2021-12-30 15:20:00,77.68,77.72,77.6,77.61,66126.0,75.4635,75.5024,75.3858,75.3955,66126.0
2021-12-30 15:25:00,77.6,77.67,77.56,77.56,95016.0,75.3858,75.4538,75.347,75.347,95016.0
2021-12-30 15:30:00,77.57,77.65,77.51,77.51,64050.0,75.3567,75.4344,75.2984,75.2984,64050.0
2021-12-30 15:35:00,77.51,77.55,77.43,77.49,66014.0,75.2984,75.3373,75.2207,75.279,66014.0
2021-12-30 15:40:00,77.46,77.46,77.24,77.31,59846.0,75.2498,75.2498,75.0361,75.1041,59846.0
2021-12-30 15:45:00,77.3,77.36,77.08,77.21,116388.0,75.0944,75.1527,74.8807,75.007,116388.0
2021-12-30 15:50:00,77.19,77.22,76.8,77.05,283112.0,74.9875,75.0167,74.6087,74.8515,283112.0
2021-12-30 15:55:00,77.05,77.07,76.66,76.89,466304.0,74.8515,74.871,74.4726,74.6961,466304.0
2021-12-31 09:30:00,76.62,77.14,76.58,77.13,250462.0,74.4338,74.939,74.3949,74.9292,250462.0
2021-12-31 09:35:00,77.14,77.2,77.04,77.14,104218.0,74.939,74.9972,74.8418,74.939,104218.0
2021-12-31 09:40:00,77.14,77.22,76.8,76.83,90116.0,74.939,75.0167,74.6087,74.6378,90116.0
2021-12-31 09:45:00,76.83,76.93,76.61,76.69,84680.0,74.6378,74.7349,74.4241,74.5018,84680.0
2021-12-31 09:50:00,76.7,76.91,76.66,76.91,68258.0,74.5115,74.7155,74.4726,74.7155,68258.0
2021-12-31 09:55:00,76.92,77.03,76.53,76.66,120960.0,74.7252,74.8321,74.3464,74.4726,120960.0
2021-12-31 10:00:00,76.66,76.73,76.25,76.55,156668.0,74.4726,74.5407,74.0743,74.3658,156668.0
2021-12-31 10:05:00,76.55,76.88,76.52,76.75,58254.0,74.3658,74.6864,74.3366,74.5601,58254.0
2021-12-31 10:10:00,76.75,76.81,76.63,76.66,67156.0,74.5601,74.6184,74.4435,74.4726,67156.0
2021-12-31 10:15:00,76.69,76.94,76.64,76.88,77260.0,74.5018,74.7447,74.4532,74.6864,77260.0
2021-12-31 10:20:00,76.86,76.86,76.63,76.65,27118.0,74.6669,74.6669,74.4435,74.4629,27118.0
2021-12-31 10:25:00,76.64,76.83,76.64,76.82,49034.0,74.4532,74.6378,74.4532,74.6281,49034.0
2021-12-31 10:30:00,76.82,76.82,76.49,76.52,85120.0,74.6281,74.6281,74.3075,74.3366,85120.0
2021-12-31 10:35:00,76.51,76.63,76.44,76.54,72522.0,74.3269,74.4435,74.2589,74.3561,72522.0
2021-12-31 10:40:00,76.5,76.54,76.38,76.54,91238.0,74.3172,74.3561,74.2006,74.3561,91238.0
2021-12-31 10:45:00,76.54,76.58,76.46,76.52,36400.0,74.3561,74.3949,74.2784,74.3366,36400.0
2021-12-31 10:50:00,76.52,76.67,76.39,76.64,35130.0,74.3366,74.4824,74.2104,74.4532,35130.0
2021-12-31 10:55:00,76.63,76.71,76.61,76.69,49320.0,74.4435,74.5212,74.4241,74.5018,49320.0
2021-12-31 11:00:00,76.74,76.78,76.52,76.61,48362.0,74.5504,74.5892,74.3366,74.4241,48362.0
2021-12-31 11:05:00,76.55,76.61,76.49,76.58,30662.0,74.3658,74.4241,74.3075,74.3949,30662.0
2021-12-31 11:10:00,76.58,76.75,76.54,76.63,43254.0,74.3949,74.5601,74.3561,74.4435,43254.0
2021-12-31 11:15:00,76.6,76.78,76.58,76.72,27222.0,74.4144,74.5892,74.3949,74.5309,27222.0
2021-12-31 11:20:00,76.73,76.78,76.72,76.74,23974.0,74.5407,74.5892,74.5309,74.5504,23974.0
2021-12-31 11:25:00,76.74,76.77,76.73,76.75,34626.0,74.5504,74.5795,74.5407,74.5601,34626.0
2021-12-31 11:30:00,76.76,76.77,76.64,76.67,31228.0,74.5698,74.5795,74.4532,74.4824,31228.0
2021-12-31 11:35:00,76.67,76.67,76.58,76.64,14856.0,74.4824,74.4824,74.3949,74.4532,14856.0
2021-12-31 11:40:00,76.64,76.71,76.63,76.7,34972.0,74.4532,74.5212,74.4435,74.5115,34972.0
2021-12-31 11:45:00,76.7,76.75,76.63,76.65,14614.0,74.5115,74.5601,74.4435,74.4629,14614.0
2021-12-31 11:50:00,76.66,76.66,76.47,76.5,20806.0,74.4726,74.4726,74.2881,74.3172,20806.0
2021-12-31 11:55:00,76.54,76.6,76.46,76.49,32866.0,74.3561,74.4144,74.2784,74.3075,32866.0
2021-12-31 12:00:00,76.49,76.61,76.36,76.58,69774.0,74.3075,74.4241,74.1812,74.3949,69774.0
2021-12-31 12:05:00,76.58,76.63,76.55,76.55,20462.0,74.3949,74.4435,74.3658,74.3658,20462.0
2021-12-31 12:10:00,76.55,76.59,76.46,76.5,19438.0,74.3658,74.4046,74.2784,74.3172,19438.0
2021-12-31 12:15:00,76.49,76.49,76.29,76.33,44266.0,74.3075,74.3075,74.1132,74.1521,44266.0
2021-12-31 12:20:00,76.34,76.46,76.29,76.45,92622.0,74.1618,74.2784,74.1132,74.2686,92622.0
2021-12-31 12:25:00,76.42,76.49,76.39,76.4,25242.0,74.2395,74.3075,74.2104,74.2201,25242.0
2021-12-31 12:30:00,76.41,76.42,76.36,76.39,25588.0,74.2298,74.2395,74.1812,74.2104,25588.0
2021-12-31 12:35:00,76.39,76.64,76.39,76.64,53126.0,74.2104,74.4532,74.2104,74.4532,53126.0
2021-12-31 12:40:00,76.63,76.67,76.63,76.64,50480.0,74.4435,74.4824,74.4435,74.4532,50480.0
2021-12-31 12:45:00,76.65,76.65,76.54,76.56,13872.0,74.4629,74.4629,74.3561,74.3755,13872.0
2021-12-31 12:50:00,76.56,76.67,76.56,76.65,20012.0,74.3755,74.4824,74.3755,74.4629,20012.0
2021-12-31 12:55:00,76.64,76.86,76.64,76.86,88626.0,74.4532,74.6669,74.4532,74.6669,88626.0
2021-12-31 13:00:00,76.89,76.92,76.83,76.91,48578.0,74.6961,74.7252,74.6378,74.7155,48578.0
2021-12-31 13:05:00,76.92,76.97,76.88,76.88,36962.0,74.7252,74.7738,74.6864,74.6864,36962.0
2021-12-31 13:10:00,76.89,76.94,76.88,76.89,29060.0,74.6961,74.7447,74.6864,74.6961,29060.0
2021-12-31 13:15:00,76.88,76.92,76.83,76.85,38714.0,74.6864,74.7252,74.6378,74.6572,38714.0
2021-12-31 13:20:00,76.84,76.94,76.83,76.89,10370.0,74.6475,74.7447,74.6378,74.6961,10370.0
2021-12-31 13:25:00,76.88,76.96,76.86,76.95,42210.0,74.6864,74.7641,74.6669,74.7544,42210.0
2021-12-31 13:30:00,76.95,77.04,76.86,77.01,40830.0,74.7544,74.8418,74.6669,74.8127,40830.0
2021-12-31 13:35:00,77.0,77.03,76.89,76.91,20192.0,74.8029,74.8321,74.6961,74.7155,20192.0
2021-12-31 13:40:00,76.91,76.91,76.78,76.79,31308.0,74.7155,74.7155,74.5892,74.5989,31308.0
2021-12-31 13:45:00,76.77,76.82,76.74,76.8,73078.0,74.5795,74.6281,74.5504,74.6087,73078.0
2021-12-31 13:50:00,76.8,76.84,76.76,76.84,32198.0,74.6087,74.6475,74.5698,74.6475,32198.0
2021-12-31 13:55:00,76.85,76.97,76.85,76.97,49626.0,74.6572,74.7738,74.6572,74.7738,49626.0
2021-12-31 14:00:00,76.96,77.04,76.92,77.0,42200.0,74.7641,74.8418,74.7252,74.8029,42200.0
2021-12-31 14:05:00,77.0,77.11,76.99,76.99,44746.0,74.8029,74.9098,74.7932,74.7932,44746.0
2021-12-31 14:10:00,76.98,77.0,76.92,76.94,31600.0,74.7835,74.8029,74.7252,74.7447,31600.0
2021-12-31 14:15:00,76.94,76.94,76.76,76.78,24916.0,74.7447,74.7447,74.5698,74.5892,24916.0
2021-12-31 14:20:00,76.76,76.83,76.74,76.76,19244.0,74.5698,74.6378,74.5504,74.5698,19244.0
2021-12-31 14:25:00,76.74,76.86,76.73,76.84,57444.0,74.5504,74.6669,74.5407,74.6475,57444.0
2021-12-31 14:30:00,76.83,76.96,76.83,76.89,31110.0,74.6378,74.7641,74.6378,74.6961,31110.0
2021-12-31 14:35:00,76.89,76.94,76.83,76.94,29918.0,74.6961,74.7447,74.6378,74.7447,29918.0
2021-12-31 14:40:00,76.92,76.95,76.89,76.91,15600.0,74.7252,74.7544,74.6961,74.7155,15600.0
2021-12-31 14:45:00,76.9,76.92,76.82,76.85,12800.0,74.7058,74.7252,74.6281,74.6572,12800.0
2021-12-31 14:50:00,76.86,76.88,76.79,76.79,23030.0,74.6669,74.6864,74.5989,74.5989,23030.0
2021-12-31 14:55:00,76.79,76.82,76.69,76.77,34920.0,74.5989,74.6281,74.5018,74.5795,34920.0
2021-12-31 15:00:00,76.78,77.0,76.77,76.92,120432.0,74.5892,74.8029,74.5795,74.7252,120432.0
2021-12-31 15:05:00,76.89,76.94,76.85,76.89,50832.0,74.6961,74.7447,74.6572,74.6961,50832.0
2021-12-31 15:10:00,76.89,76.95,76.79,76.8,104414.0,74.6961,74.7544,74.5989,74.6087,104414.0
2021-12-31 15:15:00,76.79,76.91,76.75,76.91,56880.0,74.5989,74.7155,74.5601,74.7155,56880.0
2021-12-31 15:20:00,76.91,76.91,76.79,76.88,55688.0,74.7155,74.7155,74.5989,74.6864,55688.0
2021-12-31 15:25:00,76.88,77.06,76.86,77.01,97292.0,74.6864,74.8612,74.6669,74.8127,97292.0
2021-12-31 15:30:00,77.02,77.1,76.83,76.83,100318.0,74.8224,74.9001,74.6378,74.6378,100318.0
2021-12-31 15:35:00,76.83,76.87,76.79,76.87,92684.0,74.6378,74.6767,74.5989,74.6767,92684.0
2021-12-31 15:40:00,76.9,77.03,76.86,77.0,97188.0,74.7058,74.8321,74.6669,74.8029,97188.0
2021-12-31 15:45:00,77.0,77.16,76.92,76.92,124488.0,74.8029,74.9584,74.7252,74.7252,124488.0
2021-12-31 15:50:00,76.89,76.89,76.3,76.31,255612.0,74.6961,74.6961,74.1229,74.1326,255612.0
2021-12-31 15:55:00,76.31,76.39,76.16,76.28,360886.0,74.1326,74.2104,73.9869,74.1035,360886.0
2022-01-03 09:30:00,76.95,77.36,76.91,77.31,477616.0,74.7544,75.1527,74.7155,75.1041,477616.0
2022-01-03 09:35:00,77.3,77.61,77.23,77.39,381138.0,75.0944,75.3955,75.0264,75.1818,381138.0
2022-01-03 09:40:00,77.42,77.49,77.28,77.35,203294.0,75.211,75.279,75.075,75.143,203294.0
2022-01-03 09:45:00,77.38,77.41,76.1,76.26,428956.0,75.1721,75.2012,73.9286,74.0841,428956.0
2022-01-03 09:50:00,76.27,76.54,75.76,76.33,421654.0,74.0938,74.3561,73.5983,74.1521,421654.0
2022-01-03 09:55:00,76.29,76.56,76.11,76.27,185012.0,74.1132,74.3755,73.9383,74.0938,185012.0
2022-01-03 10:00:00,76.29,76.66,76.21,76.42,136730.0,74.1132,74.4726,74.0355,74.2395,136730.0
2022-01-03 10:05:00,76.45,76.55,76.25,76.41,128196.0,74.2686,74.3658,74.0743,74.2298,128196.0
2022-01-03 10:10:00,76.48,76.89,76.48,76.83,168616.0,74.2978,74.6961,74.2978,74.6378,168616.0
2022-01-03 10:15:00,76.82,77.0,76.72,76.89,157924.0,74.6281,74.8029,74.5309,74.6961,157924.0
2022-01-03 10:20:00,76.86,76.91,76.6,76.9,77026.0,74.6669,74.7155,74.4144,74.7058,77026.0
2022-01-03 10:25:00,76.89,77.15,76.84,77.15,153692.0,74.6961,74.9487,74.6475,74.9487,153692.0
2022-01-03 10:30:00,77.14,77.17,76.62,76.81,193840.0,74.939,74.9681,74.4338,74.6184,193840.0
2022-01-03 10:35:00,76.8,76.89,76.7,76.79,155676.0,74.6087,74.6961,74.5115,74.5989,155676.0
2022-01-03 10:40:00,76.8,76.96,76.68,76.75,113092.0,74.6087,74.7641,74.4921,74.5601,113092.0
2022-01-03 10:45:00,76.74,76.97,76.67,76.91,102616.0,74.5504,74.7738,74.4824,74.7155,102616.0
2022-01-03 10:50:00,76.92,76.95,76.78,76.85,84928.0,74.7252,74.7544,74.5892,74.6572,84928.0
2022-01-03 10:55:00,76.86,76.92,76.74,76.88,71490.0,74.6669,74.7252,74.5504,74.6864,71490.0
2022-01-03 11:00:00,76.87,76.9,76.7,76.77,69868.0,74.6767,74.7058,74.5115,74.5795,69868.0
2022-01-03 11:05:00,76.76,76.88,76.56,76.63,73984.0,74.5698,74.6864,74.3755,74.4435,73984.0
2022-01-03 11:10:00,76.61,76.63,76.41,76.45,66548.0,74.4241,74.4435,74.2298,74.2686,66548.0
2022-01-03 11:15:00,76.45,76.53,76.33,76.44,84588.0,74.2686,74.3464,74.1521,74.2589,84588.0
2022-01-03 11:20:00,76.41,76.62,76.35,76.57,52926.0,74.2298,74.4338,74.1715,74.3852,52926.0
2022-01-03 11:25:00,76.55,76.6,76.45,76.57,46146.0,74.3658,74.4144,74.2686,74.3852,46146.0
2022-01-03 11:30:00,76.58,76.58,76.39,76.42,51318.0,74.3949,74.3949,74.2104,74.2395,51318.0
2022-01-03 11:35:00,76.41,76.44,76.05,76.1,143638.0,74.2298,74.2589,73.8801,73.9286,143638.0
2022-01-03 11:40:00,76.11,76.48,76.11,76.46,96210.0,73.9383,74.2978,73.9383,74.2784,96210.0
2022-01-03 11:45:00,76.47,76.71,76.41,76.55,129852.0,74.2881,74.5212,74.2298,74.3658,129852.0
2022-01-03 11:50:00,76.54,76.58,76.35,76.48,30118.0,74.3561,74.3949,74.1715,74.2978,30118.0
2022-01-03 11:55:00,76.48,76.57,76.43,76.49,18644.0,74.2978,74.3852,74.2492,74.3075,18644.0
2022-01-03 12:00:00,76.46,76.52,76.33,76.52,31414.0,74.2784,74.3366,74.1521,74.3366,31414.0
2022-01-03 12:05:00,76.5,76.58,76.38,76.56,34064.0,74.3172,74.3949,74.2006,74.3755,34064.0
2022-01-03 12:10:00,76.59,76.61,76.42,76.58,29800.0,74.4046,74.4241,74.2395,74.3949,29800.0
2022-01-03 12:15:00,76.6,76.63,76.53,76.59,14900.0,74.4144,74.4435,74.3464,74.4046,14900.0
2022-01-03 12:20:00,76.61,76.8,76.61,76.76,64898.0,74.4241,74.6087,74.4241,74.5698,64898.0
2022-01-03 12:25:00,76.76,76.77,76.69,76.76,35524.0,74.5698,74.5795,74.5018,74.5698,35524.0
2022-01-03 12:30:00,76.77,76.77,76.67,76.7,16608.0,74.5795,74.5795,74.4824,74.5115,16608.0
2022-01-03 12:35:00,76.71,76.74,76.61,76.65,13990.0,74.5212,74.5504,74.4241,74.4629,13990.0
2022-01-03 12:40:00,76.64,76.67,76.54,76.61,11788.0,74.4532,74.4824,74.3561,74.4241,11788.0
2022-01-03 12:45:00,76.66,76.71,76.66,76.69,35722.0,74.4726,74.5212,74.4726,74.5018,35722.0
2022-01-03 12:50:00,76.7,76.76,76.57,76.58,32284.0,74.5115,74.5698,74.3852,74.3949,32284.0
2022-01-03 12:55:00,76.61,76.66,76.57,76.6,21380.0,74.4241,74.4726,74.3852,74.4144,21380.0
2022-01-03 13:00:00,76.64,76.64,76.51,76.63,27156.0,74.4532,74.4532,74.3269,74.4435,27156.0
2022-01-03 13:05:00,76.61,76.63,76.52,76.52,21970.0,74.4241,74.4435,74.3366,74.3366,21970.0
2022-01-03 13:10:00,76.5,76.85,76.48,76.75,97282.0,74.3172,74.6572,74.2978,74.5601,97282.0
2022-01-03 13:15:00,76.76,76.83,76.71,76.79,27466.0,74.5698,74.6378,74.5212,74.5989,27466.0
2022-01-03 13:20:00,76.82,76.86,76.8,76.8,36168.0,74.6281,74.6669,74.6087,74.6087,36168.0
2022-01-03 13:25:00,76.82,76.88,76.8,76.82,24260.0,74.6281,74.6864,74.6087,74.6281,24260.0
2022-01-03 13:30:00,76.85,76.89,76.75,76.78,40626.0,74.6572,74.6961,74.5601,74.5892,40626.0
2022-01-03 13:35:00,76.78,76.83,76.76,76.78,20092.0,74.5892,74.6378,74.5698,74.5892,20092.0
2022-01-03 13:40:00,76.78,76.99,76.76,76.98,76584.0,74.5892,74.7932,74.5698,74.7835,76584.0
2022-01-03 13:45:00,76.97,76.99,76.89,76.98,75716.0,74.7738,74.7932,74.6961,74.7835,75716.0
2022-01-03 13:50:00,76.98,77.11,76.98,77.11,59588.0,74.7835,74.9098,74.7835,74.9098,59588.0
2022-01-03 13:55:00,77.12,77.16,77.07,77.14,65878.0,74.9195,74.9584,74.871,74.939,65878.0
2022-01-03 14:00:00,77.14,77.19,77.09,77.11,31108.0,74.939,74.9875,74.8904,74.9098,31108.0
2022-01-03 14:05:00,77.13,77.31,77.09,77.25,103062.0,74.9292,75.1041,74.8904,75.0458,103062.0
2022-01-03 14:10:00,77.26,77.28,77.21,77.23,38644.0,75.0555,75.075,75.007,75.0264,38644.0
2022-01-03 14:15:00,77.21,77.29,77.17,77.25,43766.0,75.007,75.0847,74.9681,75.0458,43766.0
2022-01-03 14:20:00,77.23,77.25,77.14,77.14,25252.0,75.0264,75.0458,74.939,74.939,25252.0
2022-01-03 14:25:00,77.15,77.25,77.14,77.24,56544.0,74.9487,75.0458,74.939,75.0361,56544.0
2022-01-03 14:30:00,77.24,77.29,77.17,77.18,87400.0,75.0361,75.0847,74.9681,74.9778,87400.0
2022-01-03 14:35:00,77.19,77.33,77.16,77.33,76348.0,74.9875,75.1235,74.9584,75.1235,76348.0
2022-01-03 14:40:00,77.33,77.59,77.32,77.56,140244.0,75.1235,75.3761,75.1138,75.347,140244.0
2022-01-03 14:45:00,77.55,77.6,77.46,77.5,57514.0,75.3373,75.3858,75.2498,75.2887,57514.0
2022-01-03 14:50:00,77.51,77.55,77.44,77.47,51380.0,75.2984,75.3373,75.2304,75.2595,51380.0
2022-01-03 14:55:00,77.47,77.47,77.36,77.37,20598.0,75.2595,75.2595,75.1527,75.1624,20598.0
2022-01-03 15:00:00,77.38,77.45,77.28,77.42,84214.0,75.1721,75.2401,75.075,75.211,84214.0
2022-01-03 15:05:00,77.42,77.44,77.34,77.42,24248.0,75.211,75.2304,75.1332,75.211,24248.0
2022-01-03 15:10:00,77.41,77.51,77.41,77.45,31608.0,75.2012,75.2984,75.2012,75.2401,31608.0
2022-01-03 15:15:00,77.46,77.51,77.39,77.46,54200.0,75.2498,75.2984,75.1818,75.2498,54200.0
2022-01-03 15:20:00,77.46,77.53,77.4,77.43,71720.0,75.2498,75.3178,75.1915,75.2207,71720.0
2022-01-03 15:25:00,77.44,77.51,77.41,77.46,49906.0,75.2304,75.2984,75.2012,75.2498,49906.0
2022-01-03 15:30:00,77.48,77.53,77.39,77.52,68008.0,75.2693,75.3178,75.1818,75.3081,68008.0
2022-01-03 15:35:00,77.53,77.64,77.41,77.46,138290.0,75.3178,75.4247,75.2012,75.2498,138290.0
2022-01-03 15:40:00,77.48,77.48,77.1,77.23,141424.0,75.2693,75.2693,74.9001,75.0264,141424.0
2022-01-03 15:45:00,77.24,77.6,77.21,77.58,164014.0,75.0361,75.3858,75.007,75.3664,164014.0
2022-01-03 15:50:00,77.58,77.61,77.35,77.51,168456.0,75.3664,75.3955,75.143,75.2984,168456.0
2022-01-03 15:55:00,77.5,77.67,77.36,77.64,338964.0,75.2887,75.4538,75.1527,75.4247,338964.0
2022-01-04 09:30:00,78.37,78.57,78.27,78.52,415284.0,76.1339,76.3282,76.0367,76.2796,415284.0
2022-01-04 09:35:00,78.51,78.7,78.36,78.58,309428.0,76.2699,76.4544,76.1241,76.3379,309428.0
2022-01-04 09:40:00,78.58,78.72,78.48,78.6,150368.0,76.3379,76.4739,76.2407,76.3573,150368.0
2022-01-04 09:45:00,78.6,78.66,78.5,78.5,196096.0,76.3573,76.4156,76.2601,76.2601,196096.0
2022-01-04 09:50:00,78.49,78.67,78.36,78.66,157062.0,76.2504,76.4253,76.1241,76.4156,157062.0
2022-01-04 09:55:00,78.66,78.67,78.52,78.58,71048.0,76.4156,76.4253,76.2796,76.3379,71048.0
2022-01-04 10:00:00,78.58,78.59,78.23,78.36,337710.0,76.3379,76.3476,75.9979,76.1241,337710.0
2022-01-04 10:05:00,78.36,78.42,78.27,78.42,154838.0,76.1241,76.1824,76.0367,76.1824,154838.0
2022-01-04 10:10:00,78.4,78.5,78.24,78.32,133062.0,76.163,76.2601,76.0076,76.0853,133062.0
2022-01-04 10:15:00,78.31,78.39,78.15,78.2,140328.0,76.0756,76.1533,75.9201,75.9687,140328.0
2022-01-04 10:20:00,78.21,78.42,78.14,78.31,181926.0,75.9784,76.1824,75.9104,76.0756,181926.0
2022-01-04 10:25:00,78.32,78.52,78.1,78.52,241212.0,76.0853,76.2796,75.8716,76.2796,241212.0
2022-01-04 10:30:00,78.52,78.6,78.26,78.28,141378.0,76.2796,76.3573,76.027,76.0464,141378.0
2022-01-04 10:35:00,78.3,78.31,78.06,78.06,173564.0,76.0659,76.0756,75.8327,75.8327,173564.0
2022-01-04 10:40:00,78.06,78.19,77.88,77.95,198482.0,75.8327,75.959,75.6578,75.7258,198482.0
2022-01-04 10:45:00,77.96,78.1,77.89,78.01,194750.0,75.7356,75.8716,75.6676,75.7841,194750.0
2022-01-04 10:50:00,78.03,78.05,77.81,77.86,490770.0,75.8036,75.823,75.5898,75.6384,490770.0
2022-01-04 10:55:00,77.86,77.86,77.51,77.58,405074.0,75.6384,75.6384,75.2984,75.3664,405074.0
2022-01-04 11:00:00,77.56,77.58,77.02,77.21,292870.0,75.347,75.3664,74.8224,75.007,292870.0
2022-01-04 11:05:00,77.21,77.36,77.2,77.31,233716.0,75.007,75.1527,74.9972,75.1041,233716.0
2022-01-04 11:10:00,77.31,77.36,77.15,77.34,94012.0,75.1041,75.1527,74.9487,75.1332,94012.0
2022-01-04 11:15:00,77.33,77.35,77.15,77.29,108786.0,75.1235,75.143,74.9487,75.0847,108786.0
2022-01-04 11:20:00,77.27,77.29,76.99,77.15,102300.0,75.0652,75.0847,74.7932,74.9487,102300.0
2022-01-04 11:25:00,77.15,77.25,77.01,77.25,130706.0,74.9487,75.0458,74.8127,75.0458,130706.0
2022-01-04 11:30:00,77.25,77.46,77.19,77.46,224618.0,75.0458,75.2498,74.9875,75.2498,224618.0
2022-01-04 11:35:00,77.47,77.5,77.39,77.49,114468.0,75.2595,75.2887,75.1818,75.279,114468.0
2022-01-04 11:40:00,77.5,77.53,77.37,77.53,58780.0,75.2887,75.3178,75.1624,75.3178,58780.0
2022-01-04 11:45:00,77.53,77.75,77.52,77.69,98500.0,75.3178,75.5315,75.3081,75.4733,98500.0
2022-01-04 11:50:00,77.69,77.71,77.58,77.67,112662.0,75.4733,75.4927,75.3664,75.4538,112662.0
2022-01-04 11:55:00,77.67,77.7,77.47,77.51,78484.0,75.4538,75.483,75.2595,75.2984,78484.0
2022-01-04 12:00:00,77.48,77.54,77.38,77.44,54368.0,75.2693,75.3275,75.1721,75.2304,54368.0
2022-01-04 12:05:00,77.42,77.48,77.33,77.41,49076.0,75.211,75.2693,75.1235,75.2012,49076.0
2022-01-04 12:10:00,77.41,77.61,77.4,77.61,78296.0,75.2012,75.3955,75.1915,75.3955,78296.0
2022-01-04 12:15:00,77.6,77.74,77.6,77.64,85720.0,75.3858,75.5218,75.3858,75.4247,85720.0
2022-01-04 12:20:00,77.61,77.67,77.57,77.58,40386.0,75.3955,75.4538,75.3567,75.3664,40386.0
2022-01-04 12:25:00,77.59,77.61,77.52,77.54,58432.0,75.3761,75.3955,75.3081,75.3275,58432.0
2022-01-04 12:30:00,77.52,77.52,77.4,77.46,44872.0,75.3081,75.3081,75.1915,75.2498,44872.0
2022-01-04 12:35:00,77.5,77.56,77.48,77.48,22544.0,75.2887,75.347,75.2693,75.2693,22544.0
2022-01-04 12:40:00,77.49,77.5,77.38,77.4,22844.0,75.279,75.2887,75.1721,75.1915,22844.0
2022-01-04 12:45:00,77.41,77.5,77.29,77.33,29938.0,75.2012,75.2887,75.0847,75.1235,29938.0
2022-01-04 12:50:00,77.35,77.41,77.24,77.29,44728.0,75.143,75.2012,75.0361,75.0847,44728.0
2022-01-04 12:55:00,77.29,77.33,77.13,77.16,50182.0,75.0847,75.1235,74.9292,74.9584,50182.0
2022-01-04 13:00:00,77.16,77.27,77.08,77.24,118434.0,74.9584,75.0652,74.8807,75.0361,118434.0
2022-01-04 13:05:00,77.24,77.42,77.23,77.3,75454.0,75.0361,75.211,75.0264,75.0944,75454.0
2022-01-04 13:10:00,77.3,77.32,77.23,77.23,18244.0,75.0944,75.1138,75.0264,75.0264,18244.0
2022-01-04 13:15:00,77.25,77.28,77.1,77.11,92638.0,75.0458,75.075,74.9001,74.9098,92638.0
2022-01-04 13:20:00,77.12,77.22,77.07,77.18,44924.0,74.9195,75.0167,74.871,74.9778,44924.0
2022-01-04 13:25:00,77.17,77.32,77.14,77.16,50662.0,74.9681,75.1138,74.939,74.9584,50662.0
2022-01-04 13:30:00,77.17,77.18,76.79,76.83,189226.0,74.9681,74.9778,74.5989,74.6378,189226.0
2022-01-04 13:35:00,76.85,77.03,76.8,76.97,101638.0,74.6572,74.8321,74.6087,74.7738,101638.0
2022-01-04 13:40:00,76.96,77.01,76.89,76.96,36164.0,74.7641,74.8127,74.6961,74.7641,36164.0
2022-01-04 13:45:00,76.96,77.03,76.92,76.93,52700.0,74.7641,74.8321,74.7252,74.7349,52700.0
2022-01-04 13:50:00,76.92,76.92,76.72,76.74,47700.0,74.7252,74.7252,74.5309,74.5504,47700.0
2022-01-04 13:55:00,76.78,76.78,76.58,76.64,147352.0,74.5892,74.5892,74.3949,74.4532,147352.0
2022-01-04 14:00:00,76.64,76.91,76.63,76.9,92494.0,74.4532,74.7155,74.4435,74.7058,92494.0
2022-01-04 14:05:00,76.92,76.95,76.77,76.8,48428.0,74.7252,74.7544,74.5795,74.6087,48428.0
2022-01-04 14:10:00,76.79,76.99,76.75,76.99,61466.0,74.5989,74.7932,74.5601,74.7932,61466.0
2022-01-04 14:15:00,76.99,77.09,76.95,77.05,82706.0,74.7932,74.8904,74.7544,74.8515,82706.0
2022-01-04 14:20:00,77.04,77.08,76.93,76.94,45154.0,74.8418,74.8807,74.7349,74.7447,45154.0
2022-01-04 14:25:00,76.98,77.08,76.95,77.04,69496.0,74.7835,74.8807,74.7544,74.8418,69496.0
2022-01-04 14:30:00,77.04,77.37,77.03,77.25,142916.0,74.8418,75.1624,74.8321,75.0458,142916.0
2022-01-04 14:35:00,77.25,77.26,77.18,77.21,23228.0,75.0458,75.0555,74.9778,75.007,23228.0
2022-01-04 14:40:00,77.21,77.41,77.21,77.41,40910.0,75.007,75.2012,75.007,75.2012,40910.0
2022-01-04 14:45:00,77.4,77.49,77.36,77.43,82032.0,75.1915,75.279,75.1527,75.2207,82032.0
2022-01-04 14:50:00,77.45,77.54,77.42,77.49,73780.0,75.2401,75.3275,75.211,75.279,73780.0
2022-01-04 14:55:00,77.49,77.5,77.42,77.47,50754.0,75.279,75.2887,75.211,75.2595,50754.0
2022-01-04 15:00:00,77.47,77.6,77.45,77.57,35460.0,75.2595,75.3858,75.2401,75.3567,35460.0
2022-01-04 15:05:00,77.6,77.63,77.55,77.59,41324.0,75.3858,75.415,75.3373,75.3761,41324.0
2022-01-04 15:10:00,77.61,77.73,77.61,77.7,51446.0,75.3955,75.5121,75.3955,75.483,51446.0
2022-01-04 15:15:00,77.71,77.75,77.63,77.7,85352.0,75.4927,75.5315,75.415,75.483,85352.0
2022-01-04 15:20:00,77.71,77.89,77.71,77.81,73374.0,75.4927,75.6676,75.4927,75.5898,73374.0
2022-01-04 15:25:00,77.81,77.89,77.76,77.87,76620.0,75.5898,75.6676,75.5413,75.6481,76620.0
2022-01-04 15:30:00,77.86,77.87,77.72,77.77,60018.0,75.6384,75.6481,75.5024,75.551,60018.0
2022-01-04 15:35:00,77.75,77.86,77.74,77.79,101548.0,75.5315,75.6384,75.5218,75.5704,101548.0
2022-01-04 15:40:00,77.78,77.98,77.77,77.94,130756.0,75.5607,75.755,75.551,75.7161,130756.0
2022-01-04 15:45:00,77.91,78.08,77.91,78.04,112852.0,75.687,75.8521,75.687,75.8133,112852.0
2022-01-04 15:50:00,78.04,78.22,77.81,77.82,231596.0,75.8133,75.9881,75.5898,75.5996,231596.0
2022-01-04 15:55:00,77.82,77.83,77.49,77.52,251740.0,75.5996,75.6093,75.279,75.3081,251740.0
2022-01-05 09:30:00,77.36,77.58,76.96,76.96,471416.0,75.1527,75.3664,74.7641,74.7641,471416.0
2022-01-05 09:35:00,76.95,77.28,76.84,77.07,336988.0,74.7544,75.075,74.6475,74.871,336988.0
2022-01-05 09:40:00,77.08,77.48,77.05,77.17,264016.0,74.8807,75.2693,74.8515,74.9681,264016.0
2022-01-05 09:45:00,77.2,77.21,76.94,77.08,154892.0,74.9972,75.007,74.7447,74.8807,154892.0
2022-01-05 09:50:00,77.08,77.48,77.03,77.29,327376.0,74.8807,75.2693,74.8321,75.0847,327376.0
2022-01-05 09:55:00,77.29,77.47,77.25,77.36,162512.0,75.0847,75.2595,75.0458,75.1527,162512.0
2022-01-05 10:00:00,77.36,77.47,77.15,77.2,166018.0,75.1527,75.2595,74.9487,74.9972,166018.0
2022-01-05 10:05:00,77.21,77.42,77.19,77.3,81460.0,75.007,75.211,74.9875,75.0944,81460.0
2022-01-05 10:10:00,77.28,77.4,77.23,77.23,53170.0,75.075,75.1915,75.0264,75.0264,53170.0
2022-01-05 10:15:00,77.27,77.36,77.23,77.28,58080.0,75.0652,75.1527,75.0264,75.075,58080.0
2022-01-05 10:20:00,77.31,77.52,77.29,77.48,123796.0,75.1041,75.3081,75.0847,75.2693,123796.0
2022-01-05 10:25:00,77.49,77.73,77.48,77.61,224992.0,75.279,75.5121,75.2693,75.3955,224992.0
2022-01-05 10:30:00,77.6,77.61,77.29,77.3,108556.0,75.3858,75.3955,75.0847,75.0944,108556.0
2022-01-05 10:35:00,77.35,77.44,77.25,77.3,139288.0,75.143,75.2304,75.0458,75.0944,139288.0
2022-01-05 10:40:00,77.35,77.42,77.29,77.39,67398.0,75.143,75.211,75.0847,75.1818,67398.0
2022-01-05 10:45:00,77.39,77.42,77.24,77.35,99382.0,75.1818,75.211,75.0361,75.143,99382.0
2022-01-05 10:50:00,77.35,77.38,77.23,77.35,97530.0,75.143,75.1721,75.0264,75.143,97530.0
2022-01-05 10:55:00,77.36,77.42,77.28,77.39,82286.0,75.1527,75.211,75.075,75.1818,82286.0
2022-01-05 11:00:00,77.4,77.45,77.23,77.23,84496.0,75.1915,75.2401,75.0264,75.0264,84496.0
2022-01-05 11:05:00,77.23,77.28,77.1,77.14,115872.0,75.0264,75.075,74.9001,74.939,115872.0
2022-01-05 11:10:00,77.14,77.23,77.01,77.22,142362.0,74.939,75.0264,74.8127,75.0167,142362.0
2022-01-05 11:15:00,77.22,77.3,77.21,77.21,93282.0,75.0167,75.0944,75.007,75.007,93282.0
2022-01-05 11:20:00,77.23,77.33,77.19,77.22,59054.0,75.0264,75.1235,74.9875,75.0167,59054.0
2022-01-05 11:25:00,77.25,77.36,77.23,77.35,40884.0,75.0458,75.1527,75.0264,75.143,40884.0
2022-01-05 11:30:00,77.37,77.39,77.14,77.16,97250.0,75.1624,75.1818,74.939,74.9584,97250.0
2022-01-05 11:35:00,77.19,77.22,77.09,77.22,56284.0,74.9875,75.0167,74.8904,75.0167,56284.0
2022-01-05 11:40:00,77.19,77.23,76.92,76.97,118066.0,74.9875,75.0264,74.7252,74.7738,118066.0
2022-01-05 11:45:00,76.97,77.06,76.92,76.98,94092.0,74.7738,74.8612,74.7252,74.7835,94092.0
2022-01-05 11:50:00,77.01,77.03,76.92,76.96,65820.0,74.8127,74.8321,74.7252,74.7641,65820.0
2022-01-05 11:55:00,76.96,77.09,76.95,77.04,85854.0,74.7641,74.8904,74.7544,74.8418,85854.0
2022-01-05 12:00:00,77.04,77.18,76.95,77.17,67048.0,74.8418,74.9778,74.7544,74.9681,67048.0
2022-01-05 12:05:00,77.17,77.21,77.07,77.13,126934.0,74.9681,75.007,74.871,74.9292,126934.0
2022-01-05 12:10:00,77.11,77.22,77.11,77.22,53008.0,74.9098,75.0167,74.9098,75.0167,53008.0
2022-01-05 12:15:00,77.22,77.29,77.18,77.27,89810.0,75.0167,75.0847,74.9778,75.0652,89810.0
2022-01-05 12:20:00,77.26,77.33,77.22,77.29,60810.0,75.0555,75.1235,75.0167,75.0847,60810.0
2022-01-05 12:25:00,77.3,77.38,77.28,77.33,77106.0,75.0944,75.1721,75.075,75.1235,77106.0
2022-01-05 12:30:00,77.33,77.33,77.14,77.18,95054.0,75.1235,75.1235,74.939,74.9778,95054.0
2022-01-05 12:35:00,77.18,77.18,76.87,76.91,183562.0,74.9778,74.9778,74.6767,74.7155,183562.0
2022-01-05 12:40:00,76.92,76.98,76.81,76.87,88698.0,74.7252,74.7835,74.6184,74.6767,88698.0
2022-01-05 12:45:00,76.85,76.9,76.74,76.8,36048.0,74.6572,74.7058,74.5504,74.6087,36048.0
2022-01-05 12:50:00,76.8,76.86,76.71,76.86,28846.0,74.6087,74.6669,74.5212,74.6669,28846.0
2022-01-05 12:55:00,76.86,76.87,76.73,76.75,35576.0,74.6669,74.6767,74.5407,74.5601,35576.0
2022-01-05 13:00:00,76.73,76.79,76.66,76.74,80624.0,74.5407,74.5989,74.4726,74.5504,80624.0
2022-01-05 13:05:00,76.75,76.78,76.51,76.54,72590.0,74.5601,74.5892,74.3269,74.3561,72590.0
2022-01-05 13:10:00,76.55,76.58,76.42,76.58,122070.0,74.3658,74.3949,74.2395,74.3949,122070.0
2022-01-05 13:15:00,76.56,76.69,76.56,76.61,54144.0,74.3755,74.5018,74.3755,74.4241,54144.0
2022-01-05 13:20:00,76.61,76.79,76.61,76.73,74522.0,74.4241,74.5989,74.4241,74.5407,74522.0
2022-01-05 13:25:00,76.74,76.75,76.68,76.71,26212.0,74.5504,74.5601,74.4921,74.5212,26212.0
2022-01-05 13:30:00,76.71,76.83,76.69,76.73,33818.0,74.5212,74.6378,74.5018,74.5407,33818.0
2022-01-05 13:35:00,76.72,76.78,76.62,76.73,28676.0,74.5309,74.5892,74.4338,74.5407,28676.0
2022-01-05 13:40:00,76.73,76.82,76.7,76.71,28760.0,74.5407,74.6281,74.5115,74.5212,28760.0
2022-01-05 13:45:00,76.72,76.77,76.58,76.61,39952.0,74.5309,74.5795,74.3949,74.4241,39952.0
2022-01-05 13:50:00,76.63,76.69,76.6,76.66,38146.0,74.4435,74.5018,74.4144,74.4726,38146.0
2022-01-05 13:55:00,76.67,76.73,76.61,76.7,74536.0,74.4824,74.5407,74.4241,74.5115,74536.0
2022-01-05 14:00:00,76.67,77.22,76.39,76.42,575930.0,74.4824,75.0167,74.2104,74.2395,575930.0
2022-01-05 14:05:00,76.44,76.53,76.05,76.15,640660.0,74.2589,74.3464,73.8801,73.9772,640660.0
2022-01-05 14:10:00,76.16,76.16,75.58,75.74,418396.0,73.9869,73.9869,73.4235,73.5789,418396.0
2022-01-05 14:15:00,75.73,75.97,75.48,75.56,261736.0,73.5692,73.8023,73.3263,73.404,261736.0
2022-01-05 14:20:00,75.58,75.78,75.47,75.6,213566.0,73.4235,73.6178,73.3166,73.4429,213566.0
2022-01-05 14:25:00,75.59,75.83,75.41,75.51,301738.0,73.4332,73.6663,73.2583,73.3555,301738.0
2022-01-05 14:30:00,75.52,75.71,75.09,75.13,344846.0,73.3652,73.5498,72.9474,72.9863,344846.0
2022-01-05 14:35:00,75.11,75.28,74.86,75.0,390862.0,72.9669,73.132,72.724,72.86,390862.0
2022-01-05 14:40:00,74.99,75.0,74.49,74.54,213026.0,72.8503,72.86,72.3646,72.4131,213026.0
2022-01-05 14:45:00,74.52,74.8,74.4,74.8,235404.0,72.3937,72.6657,72.2771,72.6657,235404.0
2022-01-05 14:50:00,74.78,74.95,74.63,74.83,238136.0,72.6463,72.8114,72.5006,72.6949,238136.0
2022-01-05 14:55:00,74.8,74.8,74.6,74.7,78126.0,72.6657,72.6657,72.4714,72.5686,78126.0
2022-01-05 15:00:00,74.66,74.67,74.25,74.26,223006.0,72.5297,72.5394,72.1314,72.1411,223006.0
2022-01-05 15:05:00,74.29,74.36,73.83,74.1,282928.0,72.1703,72.2383,71.7234,71.9857,282928.0
2022-01-05 15:10:00,74.08,74.37,74.0,74.22,226046.0,71.9663,72.248,71.8885,72.1023,226046.0
2022-01-05 15:15:00,74.26,74.3,74.05,74.16,134792.0,72.1411,72.18,71.9371,72.044,134792.0
2022-01-05 15:20:00,74.17,74.28,73.96,74.13,126370.0,72.0537,72.1606,71.8497,72.0148,126370.0
2022-01-05 15:25:00,74.08,74.28,73.94,74.03,173848.0,71.9663,72.1606,71.8303,71.9177,173848.0
2022-01-05 15:30:00,73.98,74.16,73.85,74.0,159186.0,71.8691,72.044,71.7428,71.8885,159186.0
2022-01-05 15:35:00,74.0,74.42,73.87,74.17,178398.0,71.8885,72.2966,71.7623,72.0537,178398.0
2022-01-05 15:40:00,74.14,74.31,73.98,74.0,118156.0,72.0246,72.1897,71.8691,71.8885,118156.0
2022-01-05 15:45:00,74.02,74.02,73.62,73.64,273162.0,71.908,71.908,71.5194,71.5388,273162.0
2022-01-05 15:50:00,73.61,73.86,73.52,73.64,260476.0,71.5097,71.7525,71.4222,71.5388,260476.0
2022-01-05 15:55:00,73.63,73.7,73.02,73.07,438078.0,71.5291,71.5971,70.9365,70.9851,438078.0
2022-01-06 09:30:00,72.83,73.39,72.77,73.33,496716.0,70.7519,71.296,70.6936,71.2377,496716.0
2022-01-06 09:35:00,73.31,73.8,73.14,73.75,394978.0,71.2182,71.6943,71.0531,71.6457,394978.0
2022-01-06 09:40:00,73.77,73.98,73.56,73.8,385316.0,71.6651,71.8691,71.4611,71.6943,385316.0
2022-01-06 09:45:00,73.8,73.82,73.01,73.07,234788.0,71.6943,71.7137,70.9268,70.9851,234788.0
2022-01-06 09:50:00,73.08,73.27,72.64,72.67,282988.0,70.9948,71.1794,70.5674,70.5965,282988.0
2022-01-06 09:55:00,72.7,72.95,72.3,72.42,358454.0,70.6256,70.8685,70.2371,70.3536,358454.0
2022-01-06 10:00:00,72.4,72.67,72.07,72.07,448698.0,70.3342,70.5965,70.0136,70.0136,448698.0
2022-01-06 10:05:00,72.06,72.27,71.89,71.98,309082.0,70.0039,70.2079,69.8388,69.9262,309082.0
2022-01-06 10:10:00,71.97,72.17,71.67,72.13,381838.0,69.9165,70.1108,69.625,70.0719,381838.0
2022-01-06 10:15:00,72.12,72.63,72.1,72.15,256770.0,70.0622,70.5576,70.0428,70.0913,256770.0
2022-01-06 10:20:00,72.14,72.63,72.11,72.61,206592.0,70.0816,70.5576,70.0525,70.5382,206592.0
2022-01-06 10:25:00,72.64,73.17,72.64,72.72,311456.0,70.5674,71.0822,70.5674,70.6451,311456.0
2022-01-06 10:30:00,72.72,73.41,72.72,73.23,342914.0,70.6451,71.3154,70.6451,71.1405,342914.0
2022-01-06 10:35:00,73.22,73.44,73.05,73.34,245734.0,71.1308,71.3445,70.9657,71.2474,245734.0
2022-01-06 10:40:00,73.33,73.39,73.03,73.17,185426.0,71.2377,71.296,70.9462,71.0822,185426.0
2022-01-06 10:45:00,73.17,73.58,73.08,73.57,227304.0,71.0822,71.4805,70.9948,71.4708,227304.0
2022-01-06 10:50:00,73.56,73.57,73.17,73.21,125226.0,71.4611,71.4708,71.0822,71.1211,125226.0
2022-01-06 10:55:00,73.26,73.68,73.18,73.22,231870.0,71.1697,71.5777,71.0919,71.1308,231870.0
2022-01-06 11:00:00,73.23,73.38,72.93,73.04,204512.0,71.1405,71.2862,70.8491,70.9559,204512.0
2022-01-06 11:05:00,73.06,73.36,72.91,73.25,109102.0,70.9754,71.2668,70.8296,71.1599,109102.0
2022-01-06 11:10:00,73.28,73.58,73.25,73.45,95780.0,71.1891,71.4805,71.1599,71.3542,95780.0
2022-01-06 11:15:00,73.44,73.78,73.35,73.38,287606.0,71.3445,71.6748,71.2571,71.2862,287606.0
2022-01-06 11:20:00,73.36,73.44,73.17,73.41,94464.0,71.2668,71.3445,71.0822,71.3154,94464.0
2022-01-06 11:25:00,73.41,73.41,73.03,73.16,64158.0,71.3154,71.3154,70.9462,71.0725,64158.0
2022-01-06 11:30:00,73.15,73.28,72.89,73.02,105120.0,71.0628,71.1891,70.8102,70.9365,105120.0
2022-01-06 11:35:00,73.04,73.27,72.97,73.11,79066.0,70.9559,71.1794,70.8879,71.0239,79066.0
2022-01-06 11:40:00,73.1,73.25,72.91,73.09,82750.0,71.0142,71.1599,70.8296,71.0045,82750.0
2022-01-06 11:45:00,73.08,73.28,72.96,73.23,123092.0,70.9948,71.1891,70.8782,71.1405,123092.0
2022-01-06 11:50:00,73.21,73.45,73.08,73.42,107036.0,71.1211,71.3542,70.9948,71.3251,107036.0
2022-01-06 11:55:00,73.43,73.5,73.33,73.44,102096.0,71.3348,71.4028,71.2377,71.3445,102096.0
2022-01-06 12:00:00,73.44,73.44,73.27,73.3,78774.0,71.3445,71.3445,71.1794,71.2085,78774.0
2022-01-06 12:05:00,73.27,73.67,73.2,73.63,152966.0,71.1794,71.568,71.1114,71.5291,152966.0
2022-01-06 12:10:00,73.59,73.6,73.43,73.44,68428.0,71.4902,71.5,71.3348,71.3445,68428.0
2022-01-06 12:15:00,73.47,73.55,73.32,73.41,52378.0,71.3737,71.4514,71.228,71.3154,52378.0
2022-01-06 12:20:00,73.39,73.67,73.32,73.44,87900.0,71.296,71.568,71.228,71.3445,87900.0
2022-01-06 12:25:00,73.41,73.68,73.38,73.63,85476.0,71.3154,71.5777,71.2862,71.5291,85476.0
2022-01-06 12:30:00,73.62,73.74,73.48,73.62,90434.0,71.5194,71.636,71.3834,71.5194,90434.0
2022-01-06 12:35:00,73.63,73.88,73.53,73.7,168586.0,71.5291,71.772,71.432,71.5971,168586.0
2022-01-06 12:40:00,73.76,74.14,73.67,74.12,157928.0,71.6554,72.0246,71.568,72.0051,157928.0
2022-01-06 12:45:00,74.13,74.19,73.91,73.94,113450.0,72.0148,72.0731,71.8011,71.8303,113450.0
2022-01-06 12:50:00,73.95,73.95,73.71,73.76,71152.0,71.84,71.84,71.6068,71.6554,71152.0
2022-01-06 12:55:00,73.78,73.8,73.58,73.58,23690.0,71.6748,71.6943,71.4805,71.4805,23690.0
2022-01-06 13:00:00,73.64,73.69,73.48,73.68,40076.0,71.5388,71.5874,71.3834,71.5777,40076.0
2022-01-06 13:05:00,73.64,73.71,73.55,73.7,18166.0,71.5388,71.6068,71.4514,71.5971,18166.0
2022-01-06 13:10:00,73.69,73.8,73.64,73.71,41102.0,71.5874,71.6943,71.5388,71.6068,41102.0
2022-01-06 13:15:00,73.7,73.7,73.39,73.61,42800.0,71.5971,71.5971,71.296,71.5097,42800.0
2022-01-06 13:20:00,73.62,73.65,73.24,73.27,42560.0,71.5194,71.5485,71.1502,71.1794,42560.0
2022-01-06 13:25:00,73.27,73.32,73.12,73.17,104336.0,71.1794,71.228,71.0337,71.0822,104336.0
2022-01-06 13:30:00,73.17,73.24,73.07,73.19,38320.0,71.0822,71.1502,70.9851,71.1017,38320.0
2022-01-06 13:35:00,73.17,73.33,73.07,73.16,51690.0,71.0822,71.2377,70.9851,71.0725,51690.0
2022-01-06 13:40:00,73.18,73.29,73.1,73.25,46250.0,71.0919,71.1988,71.0142,71.1599,46250.0
2022-01-06 13:45:00,73.22,73.42,73.14,73.29,48108.0,71.1308,71.3251,71.0531,71.1988,48108.0
2022-01-06 13:50:00,73.26,73.33,73.13,73.32,39346.0,71.1697,71.2377,71.0434,71.228,39346.0
2022-01-06 13:55:00,73.32,73.4,73.23,73.39,59348.0,71.228,71.3057,71.1405,71.296,59348.0
2022-01-06 14:00:00,73.35,73.42,73.11,73.12,93952.0,71.2571,71.3251,71.0239,71.0337,93952.0
2022-01-06 14:05:00,73.1,73.34,73.01,73.29,82810.0,71.0142,71.2474,70.9268,71.1988,82810.0
2022-01-06 14:10:00,73.29,73.61,73.1,73.1,143314.0,71.1988,71.5097,71.0142,71.0142,143314.0
2022-01-06 14:15:00,73.11,73.33,73.08,73.15,55424.0,71.0239,71.2377,70.9948,71.0628,55424.0
2022-01-06 14:20:00,73.19,73.24,73.04,73.14,62382.0,71.1017,71.1502,70.9559,71.0531,62382.0
2022-01-06 14:25:00,73.16,73.28,73.14,73.21,41036.0,71.0725,71.1891,71.0531,71.1211,41036.0
2022-01-06 14:30:00,73.24,73.39,73.14,73.28,82520.0,71.1502,71.296,71.0531,71.1891,82520.0
2022-01-06 14:35:00,73.3,73.44,73.23,73.39,84066.0,71.2085,71.3445,71.1405,71.296,84066.0
2022-01-06 14:40:00,73.36,73.42,73.24,73.32,59738.0,71.2668,71.3251,71.1502,71.228,59738.0
2022-01-06 14:45:00,73.36,73.58,73.33,73.51,114050.0,71.2668,71.4805,71.2377,71.4125,114050.0
2022-01-06 14:50:00,73.5,73.55,73.38,73.55,39470.0,71.4028,71.4514,71.2862,71.4514,39470.0
2022-01-06 14:55:00,73.54,73.66,73.48,73.54,39004.0,71.4417,71.5582,71.3834,71.4417,39004.0
2022-01-06 15:00:00,73.56,73.82,73.56,73.81,77490.0,71.4611,71.7137,71.4611,71.704,77490.0
2022-01-06 15:05:00,73.8,73.89,73.62,73.64,70434.0,71.6943,71.7817,71.5194,71.5388,70434.0
2022-01-06 15:10:00,73.65,73.75,73.47,73.49,89804.0,71.5485,71.6457,71.3737,71.3931,89804.0
2022-01-06 15:15:00,73.49,73.53,73.16,73.2,74244.0,71.3931,71.432,71.0725,71.1114,74244.0
2022-01-06 15:20:00,73.27,73.31,73.04,73.15,48838.0,71.1794,71.2182,70.9559,71.0628,48838.0
2022-01-06 15:25:00,73.17,73.33,73.11,73.32,50088.0,71.0822,71.2377,71.0239,71.228,50088.0
2022-01-06 15:30:00,73.3,73.38,72.99,73.07,94174.0,71.2085,71.2862,70.9074,70.9851,94174.0
2022-01-06 15:35:00,73.05,73.14,72.82,72.91,154686.0,70.9657,71.0531,70.7422,70.8296,154686.0
2022-01-06 15:40:00,72.93,73.07,72.77,72.99,130518.0,70.8491,70.9851,70.6936,70.9074,130518.0
2022-01-06 15:45:00,72.99,73.07,72.8,72.84,105466.0,70.9074,70.9851,70.7228,70.7616,105466.0
2022-01-06 15:50:00,72.82,73.0,72.73,72.76,228536.0,70.7422,70.9171,70.6548,70.6839,228536.0
2022-01-06 15:55:00,72.76,72.94,72.45,72.85,395230.0,70.6839,70.8588,70.3828,70.7714,395230.0
2022-01-07 09:30:00,72.82,73.03,72.46,72.5,730776.0,70.7422,70.9462,70.3925,70.4313,730776.0
2022-01-07 09:35:00,72.49,72.74,72.28,72.7,653956.0,70.4216,70.6645,70.2176,70.6256,653956.0
2022-01-07 09:40:00,72.71,73.22,72.52,73.14,512560.0,70.6354,71.1308,70.4508,71.0531,512560.0
2022-01-07 09:45:00,73.13,73.38,72.99,73.07,364716.0,71.0434,71.2862,70.9074,70.9851,364716.0
2022-01-07 09:50:00,73.07,73.33,73.01,73.24,155300.0,70.9851,71.2377,70.9268,71.1502,155300.0
2022-01-07 09:55:00,73.21,73.42,73.13,73.14,195862.0,71.1211,71.3251,71.0434,71.0531,195862.0
2022-01-07 10:00:00,73.2,73.2,72.98,72.99,167658.0,71.1114,71.1114,70.8977,70.9074,167658.0
2022-01-07 10:05:00,72.99,72.99,72.64,72.66,292680.0,70.9074,70.9074,70.5674,70.5868,292680.0
2022-01-07 10:10:00,72.64,72.88,72.54,72.73,136760.0,70.5674,70.8005,70.4702,70.6548,136760.0
2022-01-07 10:15:00,72.73,72.73,72.43,72.5,162218.0,70.6548,70.6548,70.3633,70.4313,162218.0
2022-01-07 10:20:00,72.47,72.61,72.31,72.31,179466.0,70.4022,70.5382,70.2468,70.2468,179466.0
2022-01-07 10:25:00,72.32,72.6,72.32,72.39,112264.0,70.2565,70.5285,70.2565,70.3245,112264.0
2022-01-07 10:30:00,72.36,72.55,72.29,72.34,103210.0,70.2953,70.4799,70.2273,70.2759,103210.0
2022-01-07 10:35:00,72.36,72.4,72.05,72.05,235782.0,70.2953,70.3342,69.9942,69.9942,235782.0
2022-01-07 10:40:00,72.05,72.35,71.87,71.95,246570.0,69.9942,70.2856,69.8193,69.897,246570.0
2022-01-07 10:45:00,71.91,71.95,71.7,71.7,230916.0,69.8582,69.897,69.6542,69.6542,230916.0
2022-01-07 10:50:00,71.7,71.76,71.3,71.52,376620.0,69.6542,69.7125,69.2656,69.4793,376620.0
2022-01-07 10:55:00,71.51,71.78,71.42,71.6,250752.0,69.4696,69.7319,69.3822,69.557,250752.0
2022-01-07 11:00:00,71.59,71.85,71.46,71.6,151530.0,69.5473,69.7999,69.421,69.557,151530.0
2022-01-07 11:05:00,71.57,71.86,71.56,71.74,133102.0,69.5279,69.8096,69.5182,69.693,133102.0
2022-01-07 11:10:00,71.73,71.75,71.55,71.64,111802.0,69.6833,69.7027,69.5085,69.5959,111802.0
2022-01-07 11:15:00,71.67,71.71,71.32,71.46,187438.0,69.625,69.6639,69.285,69.421,187438.0
2022-01-07 11:20:00,71.47,71.91,71.44,71.84,166664.0,69.4307,69.8582,69.4016,69.7902,166664.0
2022-01-07 11:25:00,71.83,72.18,71.77,72.14,158808.0,69.7805,70.1205,69.7222,70.0816,158808.0
2022-01-07 11:30:00,72.13,72.18,71.98,72.1,133974.0,70.0719,70.1205,69.9262,70.0428,133974.0
2022-01-07 11:35:00,72.12,72.25,72.01,72.12,117434.0,70.0622,70.1885,69.9553,70.0622,117434.0
2022-01-07 11:40:00,72.14,72.31,72.1,72.18,98814.0,70.0816,70.2468,70.0428,70.1205,98814.0
2022-01-07 11:45:00,72.17,72.64,72.16,72.64,128468.0,70.1108,70.5674,70.101,70.5674,128468.0
2022-01-07 11:50:00,72.61,72.88,72.58,72.87,199210.0,70.5382,70.8005,70.5091,70.7908,199210.0
2022-01-07 11:55:00,72.88,72.89,72.68,72.71,139042.0,70.8005,70.8102,70.6062,70.6354,139042.0
2022-01-07 12:00:00,72.71,72.77,72.49,72.53,102838.0,70.6354,70.6936,70.4216,70.4605,102838.0
2022-01-07 12:05:00,72.55,72.67,72.46,72.6,72020.0,70.4799,70.5965,70.3925,70.5285,72020.0
2022-01-07 12:10:00,72.6,72.74,72.54,72.7,63570.0,70.5285,70.6645,70.4702,70.6256,63570.0
2022-01-07 12:15:00,72.7,72.76,72.48,72.5,58610.0,70.6256,70.6839,70.4119,70.4313,58610.0
2022-01-07 12:20:00,72.47,72.48,72.35,72.39,83062.0,70.4022,70.4119,70.2856,70.3245,83062.0
2022-01-07 12:25:00,72.39,72.49,72.3,72.44,63978.0,70.3245,70.4216,70.2371,70.3731,63978.0
2022-01-07 12:30:00,72.42,72.44,72.31,72.38,62136.0,70.3536,70.3731,70.2468,70.3148,62136.0
2022-01-07 12:35:00,72.38,72.38,72.16,72.3,109580.0,70.3148,70.3148,70.101,70.2371,109580.0
2022-01-07 12:40:00,72.29,72.42,72.27,72.33,94980.0,70.2273,70.3536,70.2079,70.2662,94980.0
2022-01-07 12:45:00,72.33,72.61,72.26,72.35,89378.0,70.2662,70.5382,70.1982,70.2856,89378.0
2022-01-07 12:50:00,72.34,72.51,72.33,72.46,64938.0,70.2759,70.4411,70.2662,70.3925,64938.0
2022-01-07 12:55:00,72.46,72.54,72.39,72.51,51730.0,70.3925,70.4702,70.3245,70.4411,51730.0
2022-01-07 13:00:00,72.53,72.58,72.31,72.48,121242.0,70.4605,70.5091,70.2468,70.4119,121242.0
2022-01-07 13:05:00,72.51,72.64,72.48,72.58,50628.0,70.4411,70.5674,70.4119,70.5091,50628.0
2022-01-07 13:10:00,72.57,72.67,72.57,72.6,32250.0,70.4993,70.5965,70.4993,70.5285,32250.0
2022-01-07 13:15:00,72.62,72.71,72.53,72.59,32264.0,70.5479,70.6354,70.4605,70.5188,32264.0
2022-01-07 13:20:00,72.6,72.64,72.46,72.49,58972.0,70.5285,70.5674,70.3925,70.4216,58972.0
2022-01-07 13:25:00,72.49,72.52,72.36,72.4,43988.0,70.4216,70.4508,70.2953,70.3342,43988.0
2022-01-07 13:30:00,72.41,72.57,72.36,72.55,45456.0,70.3439,70.4993,70.2953,70.4799,45456.0
2022-01-07 13:35:00,72.58,72.64,72.43,72.45,41110.0,70.5091,70.5674,70.3633,70.3828,41110.0
2022-01-07 13:40:00,72.46,72.53,72.39,72.49,32102.0,70.3925,70.4605,70.3245,70.4216,32102.0
2022-01-07 13:45:00,72.49,72.49,72.36,72.36,25446.0,70.4216,70.4216,70.2953,70.2953,25446.0
2022-01-07 13:50:00,72.35,72.45,72.21,72.38,99812.0,70.2856,70.3828,70.1496,70.3148,99812.0
2022-01-07 13:55:00,72.36,72.47,72.35,72.36,35500.0,70.2953,70.4022,70.2856,70.2953,35500.0
2022-01-07 14:00:00,72.37,72.46,72.34,72.39,69228.0,70.3051,70.3925,70.2759,70.3245,69228.0
2022-01-07 14:05:00,72.38,72.45,72.24,72.36,48436.0,70.3148,70.3828,70.1788,70.2953,48436.0
2022-01-07 14:10:00,72.38,72.46,72.35,72.36,21068.0,70.3148,70.3925,70.2856,70.2953,21068.0
2022-01-07 14:15:00,72.35,72.42,72.32,72.36,39076.0,70.2856,70.3536,70.2565,70.2953,39076.0
2022-01-07 14:20:00,72.36,72.36,72.09,72.11,99790.0,70.2953,70.2953,70.033,70.0525,99790.0
2022-01-07 14:25:00,72.09,72.21,71.98,72.2,73910.0,70.033,70.1496,69.9262,70.1399,73910.0
2022-01-07 14:30:00,72.19,72.25,72.12,72.18,52546.0,70.1302,70.1885,70.0622,70.1205,52546.0
2022-01-07 14:35:00,72.17,72.46,72.12,72.46,77556.0,70.1108,70.3925,70.0622,70.3925,77556.0
2022-01-07 14:40:00,72.44,72.6,72.37,72.53,89196.0,70.3731,70.5285,70.3051,70.4605,89196.0
2022-01-07 14:45:00,72.52,72.7,72.45,72.57,52160.0,70.4508,70.6256,70.3828,70.4993,52160.0
2022-01-07 14:50:00,72.58,72.73,72.5,72.67,60866.0,70.5091,70.6548,70.4313,70.5965,60866.0
2022-01-07 14:55:00,72.67,72.7,72.58,72.61,77342.0,70.5965,70.6256,70.5091,70.5382,77342.0
2022-01-07 15:00:00,72.64,72.75,72.61,72.71,78146.0,70.5674,70.6742,70.5382,70.6354,78146.0
2022-01-07 15:05:00,72.7,72.85,72.66,72.68,88890.0,70.6256,70.7714,70.5868,70.6062,88890.0
2022-01-07 15:10:00,72.7,72.7,72.44,72.47,52216.0,70.6256,70.6256,70.3731,70.4022,52216.0
2022-01-07 15:15:00,72.47,72.57,72.45,72.55,40270.0,70.4022,70.4993,70.3828,70.4799,40270.0
2022-01-07 15:20:00,72.56,72.6,72.41,72.42,44968.0,70.4896,70.5285,70.3439,70.3536,44968.0
2022-01-07 15:25:00,72.42,72.42,72.24,72.39,50832.0,70.3536,70.3536,70.1788,70.3245,50832.0
2022-01-07 15:30:00,72.38,72.62,72.27,72.39,130278.0,70.3148,70.5479,70.2079,70.3245,130278.0
2022-01-07 15:35:00,72.36,72.56,72.32,72.52,112468.0,70.2953,70.4896,70.2565,70.4508,112468.0
2022-01-07 15:40:00,72.5,72.58,72.29,72.31,80450.0,70.4313,70.5091,70.2273,70.2468,80450.0
2022-01-07 15:45:00,72.3,72.52,72.22,72.38,120838.0,70.2371,70.4508,70.1593,70.3148,120838.0
2022-01-07 15:50:00,72.35,72.48,72.12,72.14,212964.0,70.2856,70.4119,70.0622,70.0816,212964.0
2022-01-07 15:55:00,72.15,72.28,71.89,71.99,280494.0,70.0913,70.2176,69.8388,69.9359,280494.0
2022-01-10 09:30:00,70.38,70.54,69.82,69.92,1021858.0,68.3718,68.5273,67.8278,67.925,1021858.0
2022-01-10 09:35:00,69.93,69.94,69.59,69.85,385580.0,67.9347,67.9444,67.6044,67.857,385580.0
2022-01-10 09:40:00,69.84,69.91,69.48,69.57,256882.0,67.8472,67.9152,67.4975,67.5849,256882.0
2022-01-10 09:45:00,69.55,69.55,69.06,69.23,337436.0,67.5655,67.5655,67.0895,67.2547,337436.0
2022-01-10 09:50:00,69.2,69.35,68.89,68.95,247894.0,67.2255,67.3712,66.9244,66.9826,247894.0
2022-01-10 09:55:00,68.94,69.02,68.7,68.83,264776.0,66.9729,67.0506,66.7398,66.8661,264776.0
2022-01-10 10:00:00,68.82,68.83,68.42,68.44,239044.0,66.8563,66.8661,66.4678,66.4872,239044.0
2022-01-10 10:05:00,68.43,68.94,68.39,68.87,243400.0,66.4775,66.9729,66.4386,66.9049,243400.0
2022-01-10 10:10:00,68.82,68.82,68.03,68.07,404264.0,66.8563,66.8563,66.0889,66.1277,404264.0
2022-01-10 10:15:00,68.04,68.32,67.92,67.94,397688.0,66.0986,66.3706,65.982,66.0015,397688.0
2022-01-10 10:20:00,67.97,68.24,67.97,68.17,213722.0,66.0306,66.2929,66.0306,66.2249,213722.0
2022-01-10 10:25:00,68.14,68.35,68.13,68.3,200016.0,66.1958,66.3998,66.186,66.3512,200016.0
2022-01-10 10:30:00,68.28,68.54,68.16,68.25,357508.0,66.3318,66.5843,66.2152,66.3026,357508.0
2022-01-10 10:35:00,68.24,68.33,68.02,68.04,193622.0,66.2929,66.3803,66.0792,66.0986,193622.0
2022-01-10 10:40:00,68.06,68.14,67.72,67.82,403532.0,66.118,66.1958,65.7877,65.8849,403532.0
2022-01-10 10:45:00,67.81,68.04,67.57,67.69,329378.0,65.8752,66.0986,65.642,65.7586,329378.0
2022-01-10 10:50:00,67.67,68.11,67.59,68.02,241304.0,65.7392,66.1666,65.6614,66.0792,241304.0
2022-01-10 10:55:00,68.02,68.2,67.77,68.07,230848.0,66.0792,66.254,65.8363,66.1277,230848.0
2022-01-10 11:00:00,68.08,68.16,67.8,68.12,201056.0,66.1375,66.2152,65.8655,66.1763,201056.0
2022-01-10 11:05:00,68.12,68.46,68.08,68.44,269350.0,66.1763,66.5066,66.1375,66.4872,269350.0
2022-01-10 11:10:00,68.42,68.76,68.32,68.65,368846.0,66.4678,66.7981,66.3706,66.6912,368846.0
2022-01-10 11:15:00,68.64,68.98,68.46,68.89,342026.0,66.6815,67.0118,66.5066,66.9244,342026.0
2022-01-10 11:20:00,68.89,69.12,68.79,69.05,199094.0,66.9244,67.1478,66.8272,67.0798,199094.0
2022-01-10 11:25:00,69.05,69.22,68.97,69.17,190750.0,67.0798,67.2449,67.0021,67.1964,190750.0
2022-01-10 11:30:00,69.17,69.17,68.78,68.8,99982.0,67.1964,67.1964,66.8175,66.8369,99982.0
2022-01-10 11:35:00,68.81,68.88,68.54,68.6,118258.0,66.8466,66.9146,66.5843,66.6426,118258.0
2022-01-10 11:40:00,68.58,68.6,68.41,68.59,142052.0,66.6232,66.6426,66.458,66.6329,142052.0
2022-01-10 11:45:00,68.6,68.76,68.5,68.64,131662.0,66.6426,66.7981,66.5455,66.6815,131662.0
2022-01-10 11:50:00,68.6,68.74,68.45,68.53,65418.0,66.6426,66.7786,66.4969,66.5746,65418.0
2022-01-10 11:55:00,68.56,68.94,68.49,68.9,71644.0,66.6038,66.9729,66.5358,66.9341,71644.0
2022-01-10 12:00:00,68.89,68.92,68.49,68.51,110436.0,66.9244,66.9535,66.5358,66.5552,110436.0
2022-01-10 12:05:00,68.52,68.57,68.24,68.25,105372.0,66.5649,66.6135,66.2929,66.3026,105372.0
2022-01-10 12:10:00,68.26,68.57,68.26,68.54,76844.0,66.3123,66.6135,66.3123,66.5843,76844.0
2022-01-10 12:15:00,68.51,68.56,68.31,68.33,76942.0,66.5552,66.6038,66.3609,66.3803,76942.0
2022-01-10 12:20:00,68.33,68.41,68.29,68.38,87332.0,66.3803,66.458,66.3415,66.4289,87332.0
2022-01-10 12:25:00,68.33,68.5,68.31,68.38,80842.0,66.3803,66.5455,66.3609,66.4289,80842.0
2022-01-10 12:30:00,68.36,68.41,68.2,68.3,132926.0,66.4095,66.458,66.254,66.3512,132926.0
2022-01-10 12:35:00,68.3,68.41,68.25,68.26,45986.0,66.3512,66.458,66.3026,66.3123,45986.0
2022-01-10 12:40:00,68.26,68.67,68.21,68.37,142004.0,66.3123,66.7106,66.2638,66.4192,142004.0
2022-01-10 12:45:00,68.37,68.68,68.36,68.43,153196.0,66.4192,66.7203,66.4095,66.4775,153196.0
2022-01-10 12:50:00,68.47,69.21,68.36,69.04,305324.0,66.5163,67.2352,66.4095,67.0701,305324.0
2022-01-10 12:55:00,69.02,69.02,68.74,68.77,86460.0,67.0506,67.0506,66.7786,66.8078,86460.0
2022-01-10 13:00:00,68.79,69.11,68.74,68.89,323266.0,66.8272,67.1381,66.7786,66.9244,323266.0
2022-01-10 13:05:00,68.89,69.16,68.88,69.02,117086.0,66.9244,67.1866,66.9146,67.0506,117086.0
2022-01-10 13:10:00,69.01,69.21,68.97,69.2,131148.0,67.0409,67.2352,67.0021,67.2255,131148.0
2022-01-10 13:15:00,69.18,69.29,69.08,69.28,127076.0,67.2061,67.3129,67.1089,67.3032,127076.0
2022-01-10 13:20:00,69.27,69.51,69.06,69.44,244576.0,67.2935,67.5267,67.0895,67.4587,244576.0
2022-01-10 13:25:00,69.45,69.53,69.36,69.41,78012.0,67.4684,67.5461,67.3809,67.4295,78012.0
2022-01-10 13:30:00,69.41,69.57,69.22,69.35,150192.0,67.4295,67.5849,67.2449,67.3712,150192.0
2022-01-10 13:35:00,69.33,69.45,69.24,69.27,122914.0,67.3518,67.4684,67.2644,67.2935,122914.0
2022-01-10 13:40:00,69.28,69.72,69.22,69.7,153320.0,67.3032,67.7307,67.2449,67.7112,153320.0
2022-01-10 13:45:00,69.7,69.86,69.55,69.81,198342.0,67.7112,67.8667,67.5655,67.8181,198342.0
2022-01-10 13:50:00,69.81,70.13,69.79,70.08,192802.0,67.8181,68.129,67.7987,68.0804,192802.0
2022-01-10 13:55:00,70.08,70.15,69.76,70.01,194784.0,68.0804,68.1484,67.7695,68.0124,194784.0
2022-01-10 14:00:00,70.05,70.34,69.92,70.34,243348.0,68.0513,68.333,67.925,68.333,243348.0
2022-01-10 14:05:00,70.33,70.58,70.22,70.53,187696.0,68.3233,68.5661,68.2164,68.5176,187696.0
2022-01-10 14:10:00,70.53,70.55,70.32,70.38,118168.0,68.5176,68.537,68.3135,68.3718,118168.0
2022-01-10 14:15:00,70.38,70.71,70.35,70.51,108218.0,68.3718,68.6924,68.3427,68.4981,108218.0
2022-01-10 14:20:00,70.47,70.61,70.44,70.5,74446.0,68.4593,68.5953,68.4301,68.4884,74446.0
2022-01-10 14:25:00,70.5,70.64,70.42,70.58,65730.0,68.4884,68.6244,68.4107,68.5661,65730.0
2022-01-10 14:30:00,70.58,70.75,70.47,70.75,76990.0,68.5661,68.7313,68.4593,68.7313,76990.0
2022-01-10 14:35:00,70.76,70.88,70.61,70.67,120380.0,68.741,68.8576,68.5953,68.6536,120380.0
2022-01-10 14:40:00,70.67,70.92,70.51,70.54,111504.0,68.6536,68.8964,68.4981,68.5273,111504.0
2022-01-10 14:45:00,70.55,70.65,70.52,70.58,83656.0,68.537,68.6341,68.5078,68.5661,83656.0
2022-01-10 14:50:00,70.6,70.6,70.14,70.18,203206.0,68.5856,68.5856,68.1387,68.1775,203206.0
2022-01-10 14:55:00,70.19,70.6,70.13,70.51,120442.0,68.1873,68.5856,68.129,68.4981,120442.0
2022-01-10 15:00:00,70.55,70.75,70.34,70.39,129518.0,68.537,68.7313,68.333,68.3816,129518.0
2022-01-10 15:05:00,70.41,70.45,69.88,70.08,198718.0,68.401,68.4398,67.8861,68.0804,198718.0
2022-01-10 15:10:00,70.17,70.45,70.04,70.07,161970.0,68.1678,68.4398,68.0415,68.0707,161970.0
2022-01-10 15:15:00,70.12,70.43,69.92,70.23,160580.0,68.1193,68.4204,67.925,68.2261,160580.0
2022-01-10 15:20:00,70.23,70.35,70.1,70.32,95070.0,68.2261,68.3427,68.0998,68.3135,95070.0
2022-01-10 15:25:00,70.31,70.47,70.27,70.39,78818.0,68.3038,68.4593,68.265,68.3816,78818.0
2022-01-10 15:30:00,70.38,70.63,70.19,70.61,107734.0,68.3718,68.6147,68.1873,68.5953,107734.0
2022-01-10 15:35:00,70.64,70.76,70.44,70.57,161156.0,68.6244,68.741,68.4301,68.5564,161156.0
2022-01-10 15:40:00,70.58,70.99,70.43,70.66,240310.0,68.5661,68.9644,68.4204,68.6438,240310.0
2022-01-10 15:45:00,70.64,71.06,70.58,70.92,362126.0,68.6244,69.0324,68.5661,68.8964,362126.0
2022-01-10 15:50:00,70.94,71.28,70.83,71.17,316062.0,68.9159,69.2462,68.809,69.1393,316062.0
2022-01-10 15:55:00,71.16,71.81,71.14,71.7,516118.0,69.1296,69.761,69.1102,69.6542,516118.0
2022-01-11 09:30:00,71.57,71.67,70.91,70.95,705420.0,69.5279,69.625,68.8867,68.9256,705420.0
2022-01-11 09:35:00,70.9,71.26,70.88,70.94,437806.0,68.877,69.2267,68.8576,68.9159,437806.0
2022-01-11 09:40:00,70.93,70.95,70.17,70.48,490868.0,68.9061,68.9256,68.1678,68.469,490868.0
2022-01-11 09:45:00,70.47,70.6,70.2,70.36,360888.0,68.4593,68.5856,68.197,68.3524,360888.0
2022-01-11 09:50:00,70.36,70.94,70.2,70.36,369574.0,68.3524,68.9159,68.197,68.3524,369574.0
2022-01-11 09:55:00,70.34,70.64,70.09,70.45,360368.0,68.333,68.6244,68.0901,68.4398,360368.0
2022-01-11 10:00:00,70.44,71.08,70.33,71.05,203206.0,68.4301,69.0519,68.3233,69.0227,203206.0
2022-01-11 10:05:00,71.06,71.25,70.95,70.98,276580.0,69.0324,69.217,68.9256,68.9547,276580.0
2022-01-11 10:10:00,70.98,71.25,70.97,71.0,150058.0,68.9547,69.217,68.945,68.9741,150058.0
2022-01-11 10:15:00,71.03,71.2,70.75,71.12,204180.0,69.0033,69.1684,68.7313,69.0907,204180.0
2022-01-11 10:20:00,71.1,71.24,70.94,70.95,149682.0,69.0713,69.2073,68.9159,68.9256,149682.0
2022-01-11 10:25:00,70.99,71.17,70.8,71.05,160228.0,68.9644,69.1393,68.7799,69.0227,160228.0
2022-01-11 10:30:00,71.06,71.43,70.67,70.67,359038.0,69.0324,69.3919,68.6536,68.6536,359038.0
2022-01-11 10:35:00,70.7,70.86,70.6,70.75,174946.0,68.6827,68.8381,68.5856,68.7313,174946.0
2022-01-11 10:40:00,70.76,70.76,70.24,70.32,235800.0,68.741,68.741,68.2358,68.3135,235800.0
2022-01-11 10:45:00,70.3,70.73,70.25,70.41,241132.0,68.2941,68.7119,68.2455,68.401,241132.0
2022-01-11 10:50:00,70.38,70.58,70.27,70.53,123446.0,68.3718,68.5661,68.265,68.5176,123446.0
2022-01-11 10:55:00,70.57,70.81,70.46,70.72,130824.0,68.5564,68.7896,68.4496,68.7021,130824.0
2022-01-11 11:00:00,70.74,71.32,70.7,71.17,248398.0,68.7216,69.285,68.6827,69.1393,248398.0
2022-01-11 11:05:00,71.17,71.49,71.11,71.17,212948.0,69.1393,69.4502,69.081,69.1393,212948.0
2022-01-11 11:10:00,71.22,71.73,71.21,71.67,422594.0,69.1879,69.6833,69.1782,69.625,422594.0
2022-01-11 11:15:00,71.67,72.17,71.63,72.1,260668.0,69.625,70.1108,69.5862,70.0428,260668.0
2022-01-11 11:20:00,72.14,72.26,71.85,72.05,230938.0,70.0816,70.1982,69.7999,69.9942,230938.0
2022-01-11 11:25:00,72.05,72.19,72.0,72.17,147110.0,69.9942,70.1302,69.9456,70.1108,147110.0
2022-01-11 11:30:00,72.17,72.2,72.02,72.12,84576.0,70.1108,70.1399,69.965,70.0622,84576.0
2022-01-11 11:35:00,72.12,72.49,72.11,72.46,217242.0,70.0622,70.4216,70.0525,70.3925,217242.0
2022-01-11 11:40:00,72.46,72.86,72.44,72.67,280750.0,70.3925,70.7811,70.3731,70.5965,280750.0
2022-01-11 11:45:00,72.69,72.71,72.32,72.36,157340.0,70.6159,70.6354,70.2565,70.2953,157340.0
2022-01-11 11:50:00,72.36,72.65,72.36,72.58,115374.0,70.2953,70.5771,70.2953,70.5091,115374.0
2022-01-11 11:55:00,72.57,72.66,72.5,72.63,115922.0,70.4993,70.5868,70.4313,70.5576,115922.0
2022-01-11 12:00:00,72.66,72.73,72.55,72.69,128304.0,70.5868,70.6548,70.4799,70.6159,128304.0
2022-01-11 12:05:00,72.7,72.76,72.61,72.74,52378.0,70.6256,70.6839,70.5382,70.6645,52378.0
2022-01-11 12:10:00,72.75,72.76,72.61,72.76,28438.0,70.6742,70.6839,70.5382,70.6839,28438.0
2022-01-11 12:15:00,72.76,72.81,72.58,72.71,62732.0,70.6839,70.7325,70.5091,70.6354,62732.0
2022-01-11 12:20:00,72.71,72.74,72.61,72.64,84406.0,70.6354,70.6645,70.5382,70.5674,84406.0
2022-01-11 12:25:00,72.66,72.67,72.22,72.3,173290.0,70.5868,70.5965,70.1593,70.2371,173290.0
2022-01-11 12:30:00,72.28,72.51,72.24,72.4,159256.0,70.2176,70.4411,70.1788,70.3342,159256.0
2022-01-11 12:35:00,72.39,72.57,72.36,72.45,47612.0,70.3245,70.4993,70.2953,70.3828,47612.0
2022-01-11 12:40:00,72.46,72.61,72.43,72.6,91480.0,70.3925,70.5382,70.3633,70.5285,91480.0
2022-01-11 12:45:00,72.6,72.63,72.52,72.54,89468.0,70.5285,70.5576,70.4508,70.4702,89468.0
2022-01-11 12:50:00,72.57,72.76,72.54,72.76,65806.0,70.4993,70.6839,70.4702,70.6839,65806.0
2022-01-11 12:55:00,72.75,72.76,72.64,72.73,42700.0,70.6742,70.6839,70.5674,70.6548,42700.0
2022-01-11 13:00:00,72.72,72.73,72.46,72.62,63676.0,70.6451,70.6548,70.3925,70.5479,63676.0
2022-01-11 13:05:00,72.61,72.63,72.37,72.46,119442.0,70.5382,70.5576,70.3051,70.3925,119442.0
2022-01-11 13:10:00,72.48,72.7,72.48,72.66,41802.0,70.4119,70.6256,70.4119,70.5868,41802.0
2022-01-11 13:15:00,72.67,72.83,72.64,72.82,59140.0,70.5965,70.7519,70.5674,70.7422,59140.0
2022-01-11 13:20:00,72.83,73.01,72.82,72.98,123004.0,70.7519,70.9268,70.7422,70.8977,123004.0
2022-01-11 13:25:00,73.0,73.0,72.86,72.86,82422.0,70.9171,70.9171,70.7811,70.7811,82422.0
2022-01-11 13:30:00,72.89,72.96,72.83,72.91,30264.0,70.8102,70.8782,70.7519,70.8296,30264.0
2022-01-11 13:35:00,72.91,72.97,72.89,72.95,35372.0,70.8296,70.8879,70.8102,70.8685,35372.0
2022-01-11 13:40:00,72.94,72.99,72.91,72.95,28306.0,70.8588,70.9074,70.8296,70.8685,28306.0
2022-01-11 13:45:00,72.95,73.11,72.88,72.92,77462.0,70.8685,71.0239,70.8005,70.8394,77462.0
2022-01-11 13:50:00,72.95,73.02,72.94,72.99,45138.0,70.8685,70.9365,70.8588,70.9074,45138.0
2022-01-11 13:55:00,72.99,73.09,72.98,73.06,27406.0,70.9074,71.0045,70.8977,70.9754,27406.0
2022-01-11 14:00:00,73.06,73.08,72.9,72.95,31662.0,70.9754,70.9948,70.8199,70.8685,31662.0
2022-01-11 14:05:00,72.96,72.99,72.71,72.82,84760.0,70.8782,70.9074,70.6354,70.7422,84760.0
2022-01-11 14:10:00,72.84,72.89,72.77,72.86,92890.0,70.7616,70.8102,70.6936,70.7811,92890.0
2022-01-11 14:15:00,72.87,72.96,72.82,72.94,23724.0,70.7908,70.8782,70.7422,70.8588,23724.0
2022-01-11 14:20:00,72.92,72.95,72.82,72.94,27430.0,70.8394,70.8685,70.7422,70.8588,27430.0
2022-01-11 14:25:00,72.94,73.03,72.89,73.03,35076.0,70.8588,70.9462,70.8102,70.9462,35076.0
2022-01-11 14:30:00,73.0,73.0,72.86,72.95,92608.0,70.9171,70.9171,70.7811,70.8685,92608.0
2022-01-11 14:35:00,72.92,73.14,72.88,73.11,76464.0,70.8394,71.0531,70.8005,71.0239,76464.0
2022-01-11 14:40:00,73.08,73.17,73.08,73.16,60040.0,70.9948,71.0822,70.9948,71.0725,60040.0
2022-01-11 14:45:00,73.17,73.29,73.15,73.26,86118.0,71.0822,71.1988,71.0628,71.1697,86118.0
2022-01-11 14:50:00,73.26,73.33,73.18,73.3,157446.0,71.1697,71.2377,71.0919,71.2085,157446.0
2022-01-11 14:55:00,73.29,73.48,73.24,73.25,98950.0,71.1988,71.3834,71.1502,71.1599,98950.0
2022-01-11 15:00:00,73.26,73.42,73.26,73.37,116472.0,71.1697,71.3251,71.1697,71.2765,116472.0
2022-01-11 15:05:00,73.37,73.6,73.37,73.49,143946.0,71.2765,71.5,71.2765,71.3931,143946.0
2022-01-11 15:10:00,73.49,73.5,73.36,73.47,69880.0,71.3931,71.4028,71.2668,71.3737,69880.0
2022-01-11 15:15:00,73.47,73.58,73.41,73.42,126806.0,71.3737,71.4805,71.3154,71.3251,126806.0
2022-01-11 15:20:00,73.45,73.57,73.42,73.44,97920.0,71.3542,71.4708,71.3251,71.3445,97920.0
2022-01-11 15:25:00,73.43,73.56,73.39,73.5,94504.0,71.3348,71.4611,71.296,71.4028,94504.0
2022-01-11 15:30:00,73.5,73.63,73.42,73.46,150936.0,71.4028,71.5291,71.3251,71.364,150936.0
2022-01-11 15:35:00,73.46,73.52,73.31,73.32,162256.0,71.364,71.4222,71.2182,71.228,162256.0
2022-01-11 15:40:00,73.32,73.42,73.25,73.41,197516.0,71.228,71.3251,71.1599,71.3154,197516.0
2022-01-11 15:45:00,73.41,73.46,73.32,73.37,142778.0,71.3154,71.364,71.228,71.2765,142778.0
2022-01-11 15:50:00,73.39,73.42,73.1,73.28,342144.0,71.296,71.3251,71.0142,71.1891,342144.0
2022-01-11 15:55:00,73.28,73.69,73.28,73.64,406640.0,71.1891,71.5874,71.1891,71.5388,406640.0
2022-01-12 09:30:00,74.51,75.02,74.44,74.77,697964.0,72.384,72.8794,72.316,72.6366,697964.0
2022-01-12 09:35:00,74.75,74.78,74.26,74.71,408934.0,72.6171,72.6463,72.1411,72.5783,408934.0
2022-01-12 09:40:00,74.72,74.77,74.18,74.47,287082.0,72.588,72.6366,72.0634,72.3451,287082.0
2022-01-12 09:45:00,74.48,74.66,74.36,74.61,342752.0,72.3549,72.5297,72.2383,72.4811,342752.0
2022-01-12 09:50:00,74.63,74.95,74.53,74.86,266264.0,72.5006,72.8114,72.4034,72.724,266264.0
2022-01-12 09:55:00,74.84,75.03,74.67,75.01,182620.0,72.7046,72.8892,72.5394,72.8697,182620.0
2022-01-12 10:00:00,75.02,75.13,74.83,74.93,136130.0,72.8794,72.9863,72.6949,72.792,136130.0
2022-01-12 10:05:00,74.91,75.17,74.74,75.17,166388.0,72.7726,73.0252,72.6074,73.0252,166388.0
2022-01-12 10:10:00,75.17,75.27,75.07,75.18,160818.0,73.0252,73.1223,72.928,73.0349,160818.0
2022-01-12 10:15:00,75.21,75.21,74.99,75.11,86020.0,73.064,73.064,72.8503,72.9669,86020.0
2022-01-12 10:20:00,75.12,75.22,74.96,75.01,79832.0,72.9766,73.0737,72.8212,72.8697,79832.0
2022-01-12 10:25:00,75.01,75.04,74.82,74.86,92630.0,72.8697,72.8989,72.6852,72.724,92630.0
2022-01-12 10:30:00,74.92,74.92,74.45,74.65,133218.0,72.7823,72.7823,72.3257,72.52,133218.0
2022-01-12 10:35:00,74.63,74.76,74.19,74.19,117122.0,72.5006,72.6269,72.0731,72.0731,117122.0
2022-01-12 10:40:00,74.2,74.39,73.84,74.09,248760.0,72.0828,72.2674,71.7331,71.976,248760.0
2022-01-12 10:45:00,74.08,74.31,73.98,74.01,259396.0,71.9663,72.1897,71.8691,71.8983,259396.0
2022-01-12 10:50:00,74.01,74.08,73.82,73.95,289564.0,71.8983,71.9663,71.7137,71.84,289564.0
2022-01-12 10:55:00,73.95,74.22,73.85,74.1,135014.0,71.84,72.1023,71.7428,71.9857,135014.0
2022-01-12 11:00:00,74.11,74.33,73.97,73.99,178324.0,71.9954,72.2091,71.8594,71.8788,178324.0
2022-01-12 11:05:00,73.98,74.1,73.41,73.66,365690.0,71.8691,71.9857,71.3154,71.5582,365690.0
2022-01-12 11:10:00,73.73,73.8,73.53,73.56,127388.0,71.6263,71.6943,71.432,71.4611,127388.0
2022-01-12 11:15:00,73.52,73.72,73.27,73.62,168490.0,71.4222,71.6165,71.1794,71.5194,168490.0
2022-01-12 11:20:00,73.61,73.73,73.46,73.69,127372.0,71.5097,71.6263,71.364,71.5874,127372.0
2022-01-12 11:25:00,73.69,74.03,73.64,73.93,160102.0,71.5874,71.9177,71.5388,71.8205,160102.0
2022-01-12 11:30:00,73.95,74.25,73.92,74.16,113596.0,71.84,72.1314,71.8108,72.044,113596.0
2022-01-12 11:35:00,74.17,74.33,74.13,74.19,96388.0,72.0537,72.2091,72.0148,72.0731,96388.0
2022-01-12 11:40:00,74.23,74.47,74.13,74.17,92880.0,72.112,72.3451,72.0148,72.0537,92880.0
2022-01-12 11:45:00,74.2,74.33,74.13,74.16,42146.0,72.0828,72.2091,72.0148,72.044,42146.0
2022-01-12 11:50:00,74.17,74.35,74.12,74.35,69780.0,72.0537,72.2286,72.0051,72.2286,69780.0
2022-01-12 11:55:00,74.35,74.36,74.08,74.21,51346.0,72.2286,72.2383,71.9663,72.0926,51346.0
2022-01-12 12:00:00,74.22,74.35,74.15,74.25,61382.0,72.1023,72.2286,72.0343,72.1314,61382.0
2022-01-12 12:05:00,74.25,74.25,73.88,74.01,78520.0,72.1314,72.1314,71.772,71.8983,78520.0
2022-01-12 12:10:00,74.02,74.1,73.89,74.02,26582.0,71.908,71.9857,71.7817,71.908,26582.0
2022-01-12 12:15:00,74.03,74.25,73.93,74.17,59474.0,71.9177,72.1314,71.8205,72.0537,59474.0
2022-01-12 12:20:00,74.2,74.26,74.11,74.22,53674.0,72.0828,72.1411,71.9954,72.1023,53674.0
2022-01-12 12:25:00,74.22,74.37,74.18,74.21,62580.0,72.1023,72.248,72.0634,72.0926,62580.0
2022-01-12 12:30:00,74.21,74.31,74.19,74.28,44740.0,72.0926,72.1897,72.0731,72.1606,44740.0
2022-01-12 12:35:00,74.3,74.49,74.26,74.28,102336.0,72.18,72.3646,72.1411,72.1606,102336.0
2022-01-12 12:40:00,74.28,74.39,74.24,74.3,44968.0,72.1606,72.2674,72.1217,72.18,44968.0
2022-01-12 12:45:00,74.32,74.39,74.2,74.33,55862.0,72.1994,72.2674,72.0828,72.2091,55862.0
2022-01-12 12:50:00,74.36,74.57,74.35,74.55,51060.0,72.2383,72.4423,72.2286,72.4229,51060.0
2022-01-12 12:55:00,74.55,74.63,74.53,74.57,37494.0,72.4229,72.5006,72.4034,72.4423,37494.0
2022-01-12 13:00:00,74.58,74.6,74.42,74.49,41358.0,72.452,72.4714,72.2966,72.3646,41358.0
2022-01-12 13:05:00,74.5,74.51,74.43,74.47,32664.0,72.3743,72.384,72.3063,72.3451,32664.0
2022-01-12 13:10:00,74.5,74.55,74.23,74.28,61144.0,72.3743,72.4229,72.112,72.1606,61144.0
2022-01-12 13:15:00,74.27,74.27,74.13,74.24,83688.0,72.1508,72.1508,72.0148,72.1217,83688.0
2022-01-12 13:20:00,74.22,74.25,74.14,74.18,45912.0,72.1023,72.1314,72.0246,72.0634,45912.0
2022-01-12 13:25:00,74.17,74.33,74.09,74.16,34154.0,72.0537,72.2091,71.976,72.044,34154.0
2022-01-12 13:30:00,74.13,74.28,74.04,74.26,38286.0,72.0148,72.1606,71.9274,72.1411,38286.0
2022-01-12 13:35:00,74.23,74.23,74.03,74.11,36656.0,72.112,72.112,71.9177,71.9954,36656.0
2022-01-12 13:40:00,74.11,74.24,74.11,74.17,13100.0,71.9954,72.1217,71.9954,72.0537,13100.0
2022-01-12 13:45:00,74.15,74.27,74.1,74.13,19676.0,72.0343,72.1508,71.9857,72.0148,19676.0
2022-01-12 13:50:00,74.11,74.14,73.85,73.97,91078.0,71.9954,72.0246,71.7428,71.8594,91078.0
2022-01-12 13:55:00,73.92,74.03,73.89,73.94,29478.0,71.8108,71.9177,71.7817,71.8303,29478.0
2022-01-12 14:00:00,73.89,73.96,73.67,73.78,121692.0,71.7817,71.8497,71.568,71.6748,121692.0
2022-01-12 14:05:00,73.73,73.92,73.7,73.81,70692.0,71.6263,71.8108,71.5971,71.704,70692.0
2022-01-12 14:10:00,73.8,74.0,73.79,73.97,39212.0,71.6943,71.8885,71.6845,71.8594,39212.0
2022-01-12 14:15:00,73.98,74.05,73.95,74.01,27092.0,71.8691,71.9371,71.84,71.8983,27092.0
2022-01-12 14:20:00,74.01,74.22,74.0,74.22,50768.0,71.8983,72.1023,71.8885,72.1023,50768.0
2022-01-12 14:25:00,74.19,74.31,74.17,74.3,53326.0,72.0731,72.1897,72.0537,72.18,53326.0
2022-01-12 14:30:00,74.29,74.31,74.02,74.08,87824.0,72.1703,72.1897,71.908,71.9663,87824.0
2022-01-12 14:35:00,74.08,74.2,74.03,74.19,31412.0,71.9663,72.0828,71.9177,72.0731,31412.0
2022-01-12 14:40:00,74.17,74.17,73.94,73.95,55848.0,72.0537,72.0537,71.8303,71.84,55848.0
2022-01-12 14:45:00,73.96,74.13,73.91,74.11,44264.0,71.8497,72.0148,71.8011,71.9954,44264.0
2022-01-12 14:50:00,74.11,74.22,74.11,74.2,32074.0,71.9954,72.1023,71.9954,72.0828,32074.0
2022-01-12 14:55:00,74.21,74.29,74.17,74.17,39354.0,72.0926,72.1703,72.0537,72.0537,39354.0
2022-01-12 15:00:00,74.2,74.28,73.82,73.99,67348.0,72.0828,72.1606,71.7137,71.8788,67348.0
2022-01-12 15:05:00,73.97,74.01,73.83,73.86,43560.0,71.8594,71.8983,71.7234,71.7525,43560.0
2022-01-12 15:10:00,73.86,74.07,73.86,74.07,37604.0,71.7525,71.9566,71.7525,71.9566,37604.0
2022-01-12 15:15:00,74.09,74.15,74.0,74.01,26752.0,71.976,72.0343,71.8885,71.8983,26752.0
2022-01-12 15:20:00,74.02,74.12,73.98,74.0,32996.0,71.908,72.0051,71.8691,71.8885,32996.0
2022-01-12 15:25:00,73.99,74.04,73.84,74.03,46594.0,71.8788,71.9274,71.7331,71.9177,46594.0
2022-01-12 15:30:00,73.99,74.14,73.92,73.93,60410.0,71.8788,72.0246,71.8108,71.8205,60410.0
2022-01-12 15:35:00,73.94,74.04,73.84,73.89,50700.0,71.8303,71.9274,71.7331,71.7817,50700.0
2022-01-12 15:40:00,73.89,74.19,73.86,74.16,49566.0,71.7817,72.0731,71.7525,72.044,49566.0
2022-01-12 15:45:00,74.18,74.39,74.12,74.21,138064.0,72.0634,72.2674,72.0051,72.0926,138064.0
2022-01-12 15:50:00,74.23,74.55,74.21,74.41,163952.0,72.112,72.4229,72.0926,72.2868,163952.0
2022-01-12 15:55:00,74.42,74.51,74.07,74.28,229106.0,72.2966,72.384,71.9566,72.1606,229106.0
2022-01-13 09:30:00,74.8,75.0,74.63,74.71,192653.0,72.6657,72.86,72.5006,72.5783,192653.0
2022-01-13 09:35:00,74.71,74.97,74.58,74.95,251011.0,72.5783,72.8309,72.452,72.8114,251011.0
2022-01-13 09:40:00,74.95,75.04,74.63,74.85,202932.0,72.8114,72.8989,72.5006,72.7143,202932.0
2022-01-13 09:45:00,74.89,74.9,74.69,74.87,65358.0,72.7532,72.7629,72.5589,72.7337,65358.0
2022-01-13 09:50:00,74.83,74.92,74.69,74.8,59947.0,72.6949,72.7823,72.5589,72.6657,59947.0
2022-01-13 09:55:00,74.8,75.1,74.79,74.86,66258.0,72.6657,72.9572,72.656,72.724,66258.0
2022-01-13 10:00:00,74.89,74.94,74.55,74.58,78348.0,72.7532,72.8017,72.4229,72.452,78348.0
2022-01-13 10:05:00,74.58,74.63,74.45,74.47,65300.0,72.452,72.5006,72.3257,72.3451,65300.0
2022-01-13 10:10:00,74.45,74.45,74.25,74.29,124823.0,72.3257,72.3257,72.1314,72.1703,124823.0
2022-01-13 10:15:00,74.29,74.35,73.98,74.11,111659.0,72.1703,72.2286,71.8691,71.9954,111659.0
2022-01-13 10:20:00,74.12,74.23,74.06,74.19,73600.0,72.0051,72.112,71.9468,72.0731,73600.0
2022-01-13 10:25:00,74.18,74.31,74.03,74.28,76213.0,72.0634,72.1897,71.9177,72.1606,76213.0
2022-01-13 10:30:00,74.27,74.41,73.92,74.05,135647.0,72.1508,72.2868,71.8108,71.9371,135647.0
2022-01-13 10:35:00,74.03,74.13,73.89,74.01,124568.0,71.9177,72.0148,71.7817,71.8983,124568.0
2022-01-13 10:40:00,74.02,74.12,73.9,73.95,152228.0,71.908,72.0051,71.7914,71.84,152228.0
2022-01-13 10:45:00,73.94,74.14,73.82,73.96,125781.0,71.8303,72.0246,71.7137,71.8497,125781.0
2022-01-13 10:50:00,73.91,73.92,73.36,73.53,195312.0,71.8011,71.8108,71.2668,71.432,195312.0
2022-01-13 10:55:00,73.52,73.79,73.52,73.74,167451.0,71.4222,71.6845,71.4222,71.636,167451.0
2022-01-13 11:00:00,73.69,73.91,73.49,73.71,89845.0,71.5874,71.8011,71.3931,71.6068,89845.0
2022-01-13 11:05:00,73.67,73.89,73.61,73.75,57289.0,71.568,71.7817,71.5097,71.6457,57289.0
2022-01-13 11:10:00,73.73,73.73,73.5,73.54,73493.0,71.6263,71.6263,71.4028,71.4417,73493.0
2022-01-13 11:15:00,73.56,73.75,73.52,73.59,45106.0,71.4611,71.6457,71.4222,71.4902,45106.0
2022-01-13 11:20:00,73.59,74.03,73.55,74.03,70585.0,71.4902,71.9177,71.4514,71.9177,70585.0
2022-01-13 11:25:00,74.0,74.25,73.97,74.2,52438.0,71.8885,72.1314,71.8594,72.0828,52438.0
2022-01-13 11:30:00,74.21,74.27,74.07,74.17,44648.0,72.0926,72.1508,71.9566,72.0537,44648.0
2022-01-13 11:35:00,74.15,74.38,74.15,74.33,44906.0,72.0343,72.2577,72.0343,72.2091,44906.0
2022-01-13 11:40:00,74.36,74.37,74.26,74.3,48125.0,72.2383,72.248,72.1411,72.18,48125.0
2022-01-13 11:45:00,74.31,74.34,74.2,74.21,27261.0,72.1897,72.2188,72.0828,72.0926,27261.0
2022-01-13 11:50:00,74.21,74.31,74.09,74.3,52012.0,72.0926,72.1897,71.976,72.18,52012.0
2022-01-13 11:55:00,74.31,74.31,74.14,74.17,29594.0,72.1897,72.1897,72.0246,72.0537,29594.0
2022-01-13 12:00:00,74.15,74.16,73.69,73.72,42635.0,72.0343,72.044,71.5874,71.6165,42635.0
2022-01-13 12:05:00,73.71,73.86,73.66,73.79,29067.0,71.6068,71.7525,71.5582,71.6845,29067.0
2022-01-13 12:10:00,73.81,73.81,73.51,73.51,47457.0,71.704,71.704,71.4125,71.4125,47457.0
2022-01-13 12:15:00,73.52,73.53,72.77,72.87,231094.0,71.4222,71.432,70.6936,70.7908,231094.0
2022-01-13 12:20:00,72.87,72.87,72.41,72.71,235187.0,70.7908,70.7908,70.3439,70.6354,235187.0
2022-01-13 12:25:00,72.7,72.83,72.6,72.65,98347.0,70.6256,70.7519,70.5285,70.5771,98347.0
2022-01-13 12:30:00,72.66,72.89,72.39,72.88,118887.0,70.5868,70.8102,70.3245,70.8005,118887.0
2022-01-13 12:35:00,72.85,73.05,72.71,72.92,89045.0,70.7714,70.9657,70.6354,70.8394,89045.0
2022-01-13 12:40:00,72.91,72.94,72.65,72.67,60647.0,70.8296,70.8588,70.5771,70.5965,60647.0
2022-01-13 12:45:00,72.67,72.83,72.28,72.4,131196.0,70.5965,70.7519,70.2176,70.3342,131196.0
2022-01-13 12:50:00,72.36,72.62,72.3,72.46,80925.0,70.2953,70.5479,70.2371,70.3925,80925.0
2022-01-13 12:55:00,72.45,72.65,72.4,72.62,66554.0,70.3828,70.5771,70.3342,70.5479,66554.0
2022-01-13 13:00:00,72.61,72.76,72.32,72.7,137092.0,70.5382,70.6839,70.2565,70.6256,137092.0
2022-01-13 13:05:00,72.68,73.0,72.62,72.86,114684.0,70.6062,70.9171,70.5479,70.7811,114684.0
2022-01-13 13:10:00,72.85,72.95,72.69,72.83,66476.0,70.7714,70.8685,70.6159,70.7519,66476.0
2022-01-13 13:15:00,72.82,73.02,72.77,72.84,90962.0,70.7422,70.9365,70.6936,70.7616,90962.0
2022-01-13 13:20:00,72.88,73.2,72.79,73.11,99799.0,70.8005,71.1114,70.7131,71.0239,99799.0
2022-01-13 13:25:00,73.09,73.18,72.84,73.04,54891.0,71.0045,71.0919,70.7616,70.9559,54891.0
2022-01-13 13:30:00,73.02,73.03,72.85,72.87,37969.0,70.9365,70.9462,70.7714,70.7908,37969.0
2022-01-13 13:35:00,72.86,72.99,72.72,72.91,81938.0,70.7811,70.9074,70.6451,70.8296,81938.0
2022-01-13 13:40:00,72.89,72.89,72.73,72.78,26718.0,70.8102,70.8102,70.6548,70.7034,26718.0
2022-01-13 13:45:00,72.77,72.97,72.77,72.93,40188.0,70.6936,70.8879,70.6936,70.8491,40188.0
2022-01-13 13:50:00,72.92,72.96,72.81,72.95,32610.0,70.8394,70.8782,70.7325,70.8685,32610.0
2022-01-13 13:55:00,72.96,73.13,72.92,73.11,56986.0,70.8782,71.0434,70.8394,71.0239,56986.0
2022-01-13 14:00:00,73.12,73.37,73.04,73.25,103634.0,71.0337,71.2765,70.9559,71.1599,103634.0
2022-01-13 14:05:00,73.28,73.29,73.1,73.2,62259.0,71.1891,71.1988,71.0142,71.1114,62259.0
2022-01-13 14:10:00,73.19,73.2,72.98,72.99,52283.0,71.1017,71.1114,70.8977,70.9074,52283.0
2022-01-13 14:15:00,73.02,73.06,72.58,72.72,60760.0,70.9365,70.9754,70.5091,70.6451,60760.0
2022-01-13 14:20:00,72.7,72.78,72.6,72.73,32738.0,70.6256,70.7034,70.5285,70.6548,32738.0
2022-01-13 14:25:00,72.72,72.73,72.51,72.55,42532.0,70.6451,70.6548,70.4411,70.4799,42532.0
2022-01-13 14:30:00,72.53,72.59,72.29,72.55,117413.0,70.4605,70.5188,70.2273,70.4799,117413.0
2022-01-13 14:35:00,72.55,72.59,72.23,72.25,70068.0,70.4799,70.5188,70.1691,70.1885,70068.0
2022-01-13 14:40:00,72.25,72.48,72.23,72.44,60341.0,70.1885,70.4119,70.1691,70.3731,60341.0
2022-01-13 14:45:00,72.43,72.5,72.26,72.28,52018.0,70.3633,70.4313,70.1982,70.2176,52018.0
2022-01-13 14:50:00,72.27,72.49,72.23,72.44,55869.0,70.2079,70.4216,70.1691,70.3731,55869.0
2022-01-13 14:55:00,72.42,72.6,72.42,72.5,61254.0,70.3536,70.5285,70.3536,70.4313,61254.0
2022-01-13 15:00:00,72.49,72.49,71.88,71.97,282062.0,70.4216,70.4216,69.829,69.9165,282062.0
2022-01-13 15:05:00,71.97,72.15,71.9,71.91,76482.0,69.9165,70.0913,69.8485,69.8582,76482.0
2022-01-13 15:10:00,71.9,71.95,71.66,71.81,155739.0,69.8485,69.897,69.6153,69.761,155739.0
2022-01-13 15:15:00,71.79,72.04,71.68,71.94,96406.0,69.7416,69.9845,69.6347,69.8873,96406.0
2022-01-13 15:20:00,71.92,71.99,71.65,71.77,89256.0,69.8679,69.9359,69.6056,69.7222,89256.0
2022-01-13 15:25:00,71.76,71.99,71.7,71.98,108196.0,69.7125,69.9359,69.6542,69.9262,108196.0
2022-01-13 15:30:00,71.98,72.12,71.84,71.94,177154.0,69.9262,70.0622,69.7902,69.8873,177154.0
2022-01-13 15:35:00,71.95,71.96,71.43,71.46,276886.0,69.897,69.9068,69.3919,69.421,276886.0
2022-01-13 15:40:00,71.47,71.63,71.44,71.46,113418.0,69.4307,69.5862,69.4016,69.421,113418.0
2022-01-13 15:45:00,71.44,71.5,71.06,71.14,274920.0,69.4016,69.4599,69.0324,69.1102,274920.0
2022-01-13 15:50:00,71.14,71.18,70.74,70.87,388459.0,69.1102,69.149,68.7216,68.8479,388459.0
2022-01-13 15:55:00,70.88,71.29,70.66,71.16,334334.0,68.8576,69.2559,68.6438,69.1296,334334.0
2022-01-14 09:30:00,69.62,69.86,69.4,69.57,385947.0,67.6335,67.8667,67.4198,67.5849,385947.0
2022-01-14 09:35:00,69.56,70.51,69.45,70.31,261126.0,67.5752,68.4981,67.4684,68.3038,261126.0
2022-01-14 09:40:00,70.34,70.59,70.09,70.37,163511.0,68.333,68.5758,68.0901,68.3621,163511.0
2022-01-14 09:45:00,70.4,70.85,70.29,70.35,195318.0,68.3913,68.8284,68.2844,68.3427,195318.0
2022-01-14 09:50:00,70.36,70.76,70.28,70.75,120647.0,68.3524,68.741,68.2747,68.7313,120647.0
2022-01-14 09:55:00,70.73,71.15,70.71,71.08,160644.0,68.7119,69.1199,68.6924,69.0519,160644.0
2022-01-14 10:00:00,71.07,71.18,70.4,70.6,157223.0,69.0421,69.149,68.3913,68.5856,157223.0
2022-01-14 10:05:00,70.64,71.02,70.64,70.88,88704.0,68.6244,68.9936,68.6244,68.8576,88704.0
2022-01-14 10:10:00,70.85,71.1,70.58,70.64,67806.0,68.8284,69.0713,68.5661,68.6244,67806.0
2022-01-14 10:15:00,70.65,71.3,70.63,71.25,98658.0,68.6341,69.2656,68.6147,69.217,98658.0
2022-01-14 10:20:00,71.26,71.26,70.54,70.56,89536.0,69.2267,69.2267,68.5273,68.5467,89536.0
2022-01-14 10:25:00,70.57,70.7,70.31,70.47,93907.0,68.5564,68.6827,68.3038,68.4593,93907.0
2022-01-14 10:30:00,70.49,70.57,70.19,70.54,77773.0,68.4787,68.5564,68.1873,68.5273,77773.0
2022-01-14 10:35:00,70.53,70.58,70.06,70.28,114586.0,68.5176,68.5661,68.061,68.2747,114586.0
2022-01-14 10:40:00,70.26,70.27,69.99,70.07,80512.0,68.2553,68.265,67.993,68.0707,80512.0
2022-01-14 10:45:00,70.06,70.45,69.99,70.34,131650.0,68.061,68.4398,67.993,68.333,131650.0
2022-01-14 10:50:00,70.34,70.39,69.91,70.15,102530.0,68.333,68.3816,67.9152,68.1484,102530.0
2022-01-14 10:55:00,70.14,70.32,70.0,70.27,83836.0,68.1387,68.3135,68.0027,68.265,83836.0
2022-01-14 11:00:00,70.27,70.62,69.91,70.09,135359.0,68.265,68.605,67.9152,68.0901,135359.0
2022-01-14 11:05:00,70.07,70.07,69.69,69.71,126900.0,68.0707,68.0707,67.7015,67.721,126900.0
2022-01-14 11:10:00,69.72,69.82,69.57,69.63,118400.0,67.7307,67.8278,67.5849,67.6432,118400.0
2022-01-14 11:15:00,69.61,69.68,69.4,69.52,114085.0,67.6238,67.6918,67.4198,67.5364,114085.0
2022-01-14 11:20:00,69.51,69.75,69.45,69.71,90644.0,67.5267,67.7598,67.4684,67.721,90644.0
2022-01-14 11:25:00,69.72,70.03,69.66,69.75,89337.0,67.7307,68.0318,67.6724,67.7598,89337.0
2022-01-14 11:30:00,69.74,70.04,69.58,69.88,84908.0,67.7501,68.0415,67.5947,67.8861,84908.0
2022-01-14 11:35:00,69.88,70.19,69.87,70.14,72226.0,67.8861,68.1873,67.8764,68.1387,72226.0
2022-01-14 11:40:00,70.11,70.4,70.02,70.28,72046.0,68.1095,68.3913,68.0221,68.2747,72046.0
2022-01-14 11:45:00,70.3,70.61,70.24,70.49,76313.0,68.2941,68.5953,68.2358,68.4787,76313.0
2022-01-14 11:50:00,70.53,70.58,70.39,70.48,52142.0,68.5176,68.5661,68.3816,68.469,52142.0
2022-01-14 11:55:00,70.49,70.58,70.38,70.43,66544.0,68.4787,68.5661,68.3718,68.4204,66544.0
2022-01-14 12:00:00,70.42,70.51,70.19,70.19,91905.0,68.4107,68.4981,68.1873,68.1873,91905.0
2022-01-14 12:05:00,70.21,70.44,70.19,70.42,30324.0,68.2067,68.4301,68.1873,68.4107,30324.0
2022-01-14 12:10:00,70.41,70.58,70.12,70.17,54404.0,68.401,68.5661,68.1193,68.1678,54404.0
2022-01-14 12:15:00,70.19,70.3,70.15,70.22,34099.0,68.1873,68.2941,68.1484,68.2164,34099.0
2022-01-14 12:20:00,70.22,70.23,69.93,69.95,56777.0,68.2164,68.2261,67.9347,67.9541,56777.0
2022-01-14 12:25:00,69.95,70.19,69.89,70.14,45406.0,67.9541,68.1873,67.8958,68.1387,45406.0
2022-01-14 12:30:00,70.12,70.23,70.05,70.2,45457.0,68.1193,68.2261,68.0513,68.197,45457.0
2022-01-14 12:35:00,70.24,70.4,70.17,70.19,62283.0,68.2358,68.3913,68.1678,68.1873,62283.0
2022-01-14 12:40:00,70.18,70.18,69.94,69.98,58682.0,68.1775,68.1775,67.9444,67.9833,58682.0
2022-01-14 12:45:00,69.98,70.01,69.56,69.64,75072.0,67.9833,68.0124,67.5752,67.653,75072.0
2022-01-14 12:50:00,69.64,69.71,69.45,69.54,75337.0,67.653,67.721,67.4684,67.5558,75337.0
2022-01-14 12:55:00,69.53,69.55,69.32,69.37,88816.0,67.5461,67.5655,67.3421,67.3907,88816.0
2022-01-14 13:00:00,69.36,69.6,69.25,69.53,109440.0,67.3809,67.6141,67.2741,67.5461,109440.0
2022-01-14 13:05:00,69.53,69.57,69.31,69.35,52053.0,67.5461,67.5849,67.3324,67.3712,52053.0
2022-01-14 13:10:00,69.34,69.52,69.18,69.48,117421.0,67.3615,67.5364,67.2061,67.4975,117421.0
2022-01-14 13:15:00,69.48,69.58,69.37,69.44,63957.0,67.4975,67.5947,67.3907,67.4587,63957.0
2022-01-14 13:20:00,69.44,69.44,69.03,69.06,136839.0,67.4587,67.4587,67.0604,67.0895,136839.0
2022-01-14 13:25:00,69.06,69.3,69.05,69.28,86149.0,67.0895,67.3227,67.0798,67.3032,86149.0
2022-01-14 13:30:00,69.27,69.44,69.06,69.11,99606.0,67.2935,67.4587,67.0895,67.1381,99606.0
2022-01-14 13:35:00,69.12,69.32,69.07,69.24,84733.0,67.1478,67.3421,67.0992,67.2644,84733.0
2022-01-14 13:40:00,69.24,69.63,69.21,69.59,97335.0,67.2644,67.6432,67.2352,67.6044,97335.0
2022-01-14 13:45:00,69.59,69.61,69.38,69.53,49498.0,67.6044,67.6238,67.4004,67.5461,49498.0
2022-01-14 13:50:00,69.52,69.8,69.49,69.74,91767.0,67.5364,67.8084,67.5072,67.7501,91767.0
2022-01-14 13:55:00,69.74,70.06,69.7,69.98,118813.0,67.7501,68.061,67.7112,67.9833,118813.0
2022-01-14 14:00:00,69.98,70.27,69.96,70.07,99316.0,67.9833,68.265,67.9638,68.0707,99316.0
2022-01-14 14:05:00,70.08,70.11,69.88,69.99,68848.0,68.0804,68.1095,67.8861,67.993,68848.0
2022-01-14 14:10:00,69.97,70.04,69.8,70.02,87339.0,67.9735,68.0415,67.8084,68.0221,87339.0
2022-01-14 14:15:00,70.04,70.15,69.91,70.03,68007.0,68.0415,68.1484,67.9152,68.0318,68007.0
2022-01-14 14:20:00,70.05,70.2,69.96,70.18,54663.0,68.0513,68.197,67.9638,68.1775,54663.0
2022-01-14 14:25:00,70.17,70.26,69.75,69.76,89650.0,68.1678,68.2553,67.7598,67.7695,89650.0
2022-01-14 14:30:00,69.76,70.28,69.74,70.25,164569.0,67.7695,68.2747,67.7501,68.2455,164569.0
2022-01-14 14:35:00,70.24,70.5,70.21,70.35,139583.0,68.2358,68.4884,68.2067,68.3427,139583.0
2022-01-14 14:40:00,70.34,70.35,70.04,70.05,80402.0,68.333,68.3427,68.0415,68.0513,80402.0
2022-01-14 14:45:00,70.05,70.35,70.03,70.23,51805.0,68.0513,68.3427,68.0318,68.2261,51805.0
2022-01-14 14:50:00,70.23,70.45,70.22,70.27,89664.0,68.2261,68.4398,68.2164,68.265,89664.0
2022-01-14 14:55:00,70.28,70.38,70.12,70.13,57903.0,68.2747,68.3718,68.1193,68.129,57903.0
2022-01-14 15:00:00,70.14,70.6,70.13,70.49,76856.0,68.1387,68.5856,68.129,68.4787,76856.0
2022-01-14 15:05:00,70.53,70.59,70.18,70.23,101514.0,68.5176,68.5758,68.1775,68.2261,101514.0
2022-01-14 15:10:00,70.24,70.47,70.19,70.38,88924.0,68.2358,68.4593,68.1873,68.3718,88924.0
2022-01-14 15:15:00,70.39,70.85,70.28,70.77,158969.0,68.3816,68.8284,68.2747,68.7507,158969.0
2022-01-14 15:20:00,70.77,71.01,70.74,70.95,132571.0,68.7507,68.9839,68.7216,68.9256,132571.0
2022-01-14 15:25:00,70.94,70.96,70.72,70.76,91274.0,68.9159,68.9353,68.7021,68.741,91274.0
2022-01-14 15:30:00,70.76,71.05,70.76,71.03,159730.0,68.741,69.0227,68.741,69.0033,159730.0
2022-01-14 15:35:00,71.02,71.15,70.92,71.04,173692.0,68.9936,69.1199,68.8964,69.013,173692.0
2022-01-14 15:40:00,71.05,71.19,70.94,71.16,156607.0,69.0227,69.1587,68.9159,69.1296,156607.0
2022-01-14 15:45:00,71.16,71.3,70.85,71.05,186307.0,69.1296,69.2656,68.8284,69.0227,186307.0
2022-01-14 15:50:00,71.05,71.4,71.03,71.27,258265.0,69.0227,69.3627,69.0033,69.2364,258265.0
2022-01-14 15:55:00,71.26,71.35,71.02,71.22,292002.0,69.2267,69.3142,68.9936,69.1879,292002.0
2022-01-18 09:30:00,68.93,69.04,68.41,68.43,464126.0,66.9632,67.0701,66.458,66.4775,464126.0
2022-01-18 09:35:00,68.42,68.49,67.99,68.22,259190.0,66.4678,66.5358,66.05,66.2735,259190.0
2022-01-18 09:40:00,68.22,68.75,67.9,68.52,332232.0,66.2735,66.7883,65.9626,66.5649,332232.0
2022-01-18 09:45:00,68.53,68.56,67.95,68.07,200474.0,66.5746,66.6038,66.0112,66.1277,200474.0
2022-01-18 09:50:00,68.06,68.18,67.86,68.1,193193.0,66.118,66.2346,65.9237,66.1569,193193.0
2022-01-18 09:55:00,68.1,68.27,67.75,68.2,208925.0,66.1569,66.322,65.8169,66.254,208925.0
2022-01-18 10:00:00,68.18,68.25,67.89,68.06,161147.0,66.2346,66.3026,65.9529,66.118,161147.0
2022-01-18 10:05:00,68.06,68.67,68.05,68.64,157297.0,66.118,66.7106,66.1083,66.6815,157297.0
2022-01-18 10:10:00,68.63,68.84,68.34,68.35,118301.0,66.6718,66.8758,66.39,66.3998,118301.0
2022-01-18 10:15:00,68.33,68.68,68.25,68.31,153889.0,66.3803,66.7203,66.3026,66.3609,153889.0
2022-01-18 10:20:00,68.3,68.51,68.14,68.46,72610.0,66.3512,66.5552,66.1958,66.5066,72610.0
2022-01-18 10:25:00,68.46,68.66,68.3,68.65,117026.0,66.5066,66.7009,66.3512,66.6912,117026.0
2022-01-18 10:30:00,68.62,68.63,68.22,68.29,89576.0,66.6621,66.6718,66.2735,66.3415,89576.0
2022-01-18 10:35:00,68.27,68.34,68.03,68.07,66393.0,66.322,66.39,66.0889,66.1277,66393.0
2022-01-18 10:40:00,68.08,68.43,68.03,68.37,99037.0,66.1375,66.4775,66.0889,66.4192,99037.0
2022-01-18 10:45:00,68.39,68.51,68.1,68.16,97879.0,66.4386,66.5552,66.1569,66.2152,97879.0
2022-01-18 10:50:00,68.18,68.21,67.92,67.93,78468.0,66.2346,66.2638,65.982,65.9917,78468.0
2022-01-18 10:55:00,67.91,68.03,67.8,67.91,79793.0,65.9723,66.0889,65.8655,65.9723,79793.0
2022-01-18 11:00:00,67.93,68.07,67.8,67.97,72582.0,65.9917,66.1277,65.8655,66.0306,72582.0
2022-01-18 11:05:00,68.04,68.09,67.6,67.76,120708.0,66.0986,66.1472,65.6712,65.8266,120708.0
2022-01-18 11:10:00,67.76,67.94,67.7,67.91,84128.0,65.8266,66.0015,65.7683,65.9723,84128.0
2022-01-18 11:15:00,67.91,68.16,67.9,68.09,141404.0,65.9723,66.2152,65.9626,66.1472,141404.0
2022-01-18 11:20:00,68.06,68.11,67.93,67.98,63634.0,66.118,66.1666,65.9917,66.0403,63634.0
2022-01-18 11:25:00,67.98,68.02,67.85,67.89,89386.0,66.0403,66.0792,65.914,65.9529,89386.0
2022-01-18 11:30:00,67.89,67.89,67.5,67.56,175321.0,65.9529,65.9529,65.574,65.6323,175321.0
2022-01-18 11:35:00,67.57,68.07,67.52,68.06,172347.0,65.642,66.1277,65.5934,66.118,172347.0
2022-01-18 11:40:00,68.07,68.2,67.97,68.06,79239.0,66.1277,66.254,66.0306,66.118,79239.0
2022-01-18 11:45:00,68.06,68.28,68.06,68.24,125066.0,66.118,66.3318,66.118,66.2929,125066.0
2022-01-18 11:50:00,68.23,68.47,68.21,68.23,83824.0,66.2832,66.5163,66.2638,66.2832,83824.0
2022-01-18 11:55:00,68.22,68.27,68.1,68.18,50095.0,66.2735,66.322,66.1569,66.2346,50095.0
2022-01-18 12:00:00,68.17,68.26,67.7,67.72,90525.0,66.2249,66.3123,65.7683,65.7877,90525.0
2022-01-18 12:05:00,67.7,67.73,67.56,67.69,78324.0,65.7683,65.7975,65.6323,65.7586,78324.0
2022-01-18 12:10:00,67.71,67.86,67.64,67.85,59347.0,65.778,65.9237,65.71,65.914,59347.0
2022-01-18 12:15:00,67.84,67.99,67.67,67.88,80299.0,65.9043,66.05,65.7392,65.9432,80299.0
2022-01-18 12:20:00,67.88,67.93,67.54,67.6,80928.0,65.9432,65.9917,65.6129,65.6712,80928.0
2022-01-18 12:25:00,67.61,67.64,67.49,67.61,65386.0,65.6809,65.71,65.5643,65.6809,65386.0
2022-01-18 12:30:00,67.6,67.69,67.35,67.66,123397.0,65.6712,65.7586,65.4283,65.7294,123397.0
2022-01-18 12:35:00,67.66,67.68,67.43,67.51,77310.0,65.7294,65.7489,65.506,65.5837,77310.0
2022-01-18 12:40:00,67.51,67.65,67.46,67.48,43276.0,65.5837,65.7197,65.5352,65.5546,43276.0
2022-01-18 12:45:00,67.47,67.54,67.2,67.24,135305.0,65.5449,65.6129,65.2826,65.3214,135305.0
2022-01-18 12:50:00,67.24,67.4,67.16,67.19,138385.0,65.3214,65.4769,65.2437,65.2729,138385.0
2022-01-18 12:55:00,67.2,67.31,67.09,67.13,151069.0,65.2826,65.3894,65.1757,65.2146,151069.0
2022-01-18 13:00:00,67.13,67.2,66.98,67.11,264288.0,65.2146,65.2826,65.0689,65.1951,264288.0
2022-01-18 13:05:00,67.11,67.28,67.0,67.27,108397.0,65.1951,65.3603,65.0883,65.3506,108397.0
2022-01-18 13:10:00,67.25,67.45,67.18,67.41,137402.0,65.3311,65.5254,65.2631,65.4866,137402.0
2022-01-18 13:15:00,67.4,67.58,67.31,67.45,159790.0,65.4769,65.6517,65.3894,65.5254,159790.0
2022-01-18 13:20:00,67.45,67.46,67.1,67.17,63959.0,65.5254,65.5352,65.1854,65.2534,63959.0
2022-01-18 13:25:00,67.2,67.28,67.06,67.25,63831.0,65.2826,65.3603,65.1466,65.3311,63831.0
2022-01-18 13:30:00,67.25,67.33,67.11,67.32,71440.0,65.3311,65.4089,65.1951,65.3991,71440.0
2022-01-18 13:35:00,67.32,67.54,67.28,67.51,112060.0,65.3991,65.6129,65.3603,65.5837,112060.0
2022-01-18 13:40:00,67.51,67.71,67.44,67.68,129377.0,65.5837,65.778,65.5157,65.7489,129377.0
2022-01-18 13:45:00,67.68,67.78,67.48,67.53,149009.0,65.7489,65.846,65.5546,65.6032,149009.0
2022-01-18 13:50:00,67.53,67.73,67.45,67.5,88970.0,65.6032,65.7975,65.5254,65.574,88970.0
2022-01-18 13:55:00,67.5,67.82,67.48,67.75,96684.0,65.574,65.8849,65.5546,65.8169,96684.0
2022-01-18 14:00:00,67.74,67.94,67.72,67.81,120409.0,65.8072,66.0015,65.7877,65.8752,120409.0
2022-01-18 14:05:00,67.81,67.95,67.75,67.83,79142.0,65.8752,66.0112,65.8169,65.8946,79142.0
2022-01-18 14:10:00,67.84,67.92,67.72,67.73,47448.0,65.9043,65.982,65.7877,65.7975,47448.0
2022-01-18 14:15:00,67.73,67.96,67.72,67.94,57312.0,65.7975,66.0209,65.7877,66.0015,57312.0
2022-01-18 14:20:00,67.94,67.94,67.66,67.69,103255.0,66.0015,66.0015,65.7294,65.7586,103255.0
2022-01-18 14:25:00,67.68,67.81,67.56,67.77,73000.0,65.7489,65.8752,65.6323,65.8363,73000.0
2022-01-18 14:30:00,67.76,68.22,67.76,68.08,139900.0,65.8266,66.2735,65.8266,66.1375,139900.0
2022-01-18 14:35:00,68.07,68.24,68.04,68.15,72429.0,66.1277,66.2929,66.0986,66.2055,72429.0
2022-01-18 14:40:00,68.15,68.21,68.03,68.05,62933.0,66.2055,66.2638,66.0889,66.1083,62933.0
2022-01-18 14:45:00,68.04,68.33,68.01,68.29,96205.0,66.0986,66.3803,66.0695,66.3415,96205.0
2022-01-18 14:50:00,68.32,68.55,68.29,68.46,157843.0,66.3706,66.5941,66.3415,66.5066,157843.0
2022-01-18 14:55:00,68.48,68.53,68.32,68.33,101568.0,66.5261,66.5746,66.3706,66.3803,101568.0
2022-01-18 15:00:00,68.34,68.43,68.02,68.07,144481.0,66.39,66.4775,66.0792,66.1277,144481.0
2022-01-18 15:05:00,68.09,68.19,67.97,68.03,83991.0,66.1472,66.2443,66.0306,66.0889,83991.0
2022-01-18 15:10:00,68.02,68.18,67.97,68.01,58176.0,66.0792,66.2346,66.0306,66.0695,58176.0
2022-01-18 15:15:00,68.01,68.01,67.4,67.53,178099.0,66.0695,66.0695,65.4769,65.6032,178099.0
2022-01-18 15:20:00,67.52,67.76,67.47,67.73,66597.0,65.5934,65.8266,65.5449,65.7975,66597.0
2022-01-18 15:25:00,67.71,67.76,67.56,67.71,51583.0,65.778,65.8266,65.6323,65.778,51583.0
2022-01-18 15:30:00,67.7,67.79,67.52,67.54,83763.0,65.7683,65.8557,65.5934,65.6129,83763.0
2022-01-18 15:35:00,67.56,67.6,67.38,67.48,121062.0,65.6323,65.6712,65.4574,65.5546,121062.0
2022-01-18 15:40:00,67.48,67.53,67.07,67.09,103414.0,65.5546,65.6032,65.1563,65.1757,103414.0
2022-01-18 15:45:00,67.09,67.43,67.06,67.41,165108.0,65.1757,65.506,65.1466,65.4866,165108.0
2022-01-18 15:50:00,67.44,67.7,66.94,66.97,239974.0,65.5157,65.7683,65.03,65.0591,239974.0
2022-01-18 15:55:00,66.98,67.56,66.92,67.48,402433.0,65.0689,65.6323,65.0106,65.5546,402433.0
2022-01-19 09:30:00,68.16,68.49,67.99,68.06,298544.0,66.2152,66.5358,66.05,66.118,298544.0
2022-01-19 09:35:00,68.04,68.81,68.0,68.67,248471.0,66.0986,66.8466,66.0597,66.7106,248471.0
2022-01-19 09:40:00,68.69,68.72,68.13,68.46,236497.0,66.7301,66.7592,66.186,66.5066,236497.0
2022-01-19 09:45:00,68.47,68.79,68.32,68.43,180799.0,66.5163,66.8272,66.3706,66.4775,180799.0
2022-01-19 09:50:00,68.41,68.81,68.23,68.64,126842.0,66.458,66.8466,66.2832,66.6815,126842.0
2022-01-19 09:55:00,68.65,68.78,68.57,68.77,112792.0,66.6912,66.8175,66.6135,66.8078,112792.0
2022-01-19 10:00:00,68.76,68.78,68.3,68.48,138538.0,66.7981,66.8175,66.3512,66.5261,138538.0
2022-01-19 10:05:00,68.5,68.52,68.0,68.12,148376.0,66.5455,66.5649,66.0597,66.1763,148376.0
2022-01-19 10:10:00,68.14,68.32,68.02,68.25,110877.0,66.1958,66.3706,66.0792,66.3026,110877.0
2022-01-19 10:15:00,68.27,68.31,67.79,67.94,152191.0,66.322,66.3609,65.8557,66.0015,152191.0
2022-01-19 10:20:00,67.95,68.04,67.64,67.65,163588.0,66.0112,66.0986,65.71,65.7197,163588.0
2022-01-19 10:25:00,67.66,67.7,67.36,67.39,168679.0,65.7294,65.7683,65.438,65.4672,168679.0
2022-01-19 10:30:00,67.4,67.54,67.25,67.31,161568.0,65.4769,65.6129,65.3311,65.3894,161568.0
2022-01-19 10:35:00,67.28,67.42,67.16,67.19,149966.0,65.3603,65.4963,65.2437,65.2729,149966.0
2022-01-19 10:40:00,67.17,67.27,67.07,67.22,100286.0,65.2534,65.3506,65.1563,65.302,100286.0
2022-01-19 10:45:00,67.2,67.28,67.0,67.04,669887.0,65.2826,65.3603,65.0883,65.1271,669887.0
2022-01-19 10:50:00,67.06,67.42,67.05,67.27,152826.0,65.1466,65.4963,65.1369,65.3506,152826.0
2022-01-19 10:55:00,67.21,67.47,67.14,67.34,160498.0,65.2923,65.5449,65.2243,65.4186,160498.0
2022-01-19 11:00:00,67.32,67.47,67.21,67.26,136194.0,65.3991,65.5449,65.2923,65.3409,136194.0
2022-01-19 11:05:00,67.27,67.31,67.11,67.24,58883.0,65.3506,65.3894,65.1951,65.3214,58883.0
2022-01-19 11:10:00,67.23,67.23,66.83,66.87,216309.0,65.3117,65.3117,64.9231,64.962,216309.0
2022-01-19 11:15:00,66.88,67.07,66.71,66.89,147792.0,64.9717,65.1563,64.8066,64.9814,147792.0
2022-01-19 11:20:00,66.9,66.98,66.67,66.72,114994.0,64.9911,65.0689,64.7677,64.8163,114994.0
2022-01-19 11:25:00,66.71,67.14,66.66,67.06,131937.0,64.8066,65.2243,64.758,65.1466,131937.0
2022-01-19 11:30:00,67.08,67.31,66.8,66.85,127550.0,65.166,65.3894,64.894,64.9426,127550.0
2022-01-19 11:35:00,66.86,67.05,66.73,67.01,86994.0,64.9523,65.1369,64.826,65.098,86994.0
2022-01-19 11:40:00,67.01,67.07,66.79,66.94,116083.0,65.098,65.1563,64.8843,65.03,116083.0
2022-01-19 11:45:00,66.92,67.27,66.87,67.22,77564.0,65.0106,65.3506,64.962,65.302,77564.0
2022-01-19 11:50:00,67.2,67.56,67.15,67.5,97676.0,65.2826,65.6323,65.234,65.574,97676.0
2022-01-19 11:55:00,67.51,67.6,67.43,67.55,91984.0,65.5837,65.6712,65.506,65.6226,91984.0
2022-01-19 12:00:00,67.53,67.73,67.53,67.64,107690.0,65.6032,65.7975,65.6032,65.71,107690.0
2022-01-19 12:05:00,67.66,67.89,67.65,67.86,95916.0,65.7294,65.9529,65.7197,65.9237,95916.0
2022-01-19 12:10:00,67.86,68.14,67.83,68.04,151957.0,65.9237,66.1958,65.8946,66.0986,151957.0
2022-01-19 12:15:00,68.06,68.07,67.85,67.89,117595.0,66.118,66.1277,65.914,65.9529,117595.0
2022-01-19 12:20:00,67.88,68.12,67.86,68.08,88234.0,65.9432,66.1763,65.9237,66.1375,88234.0
2022-01-19 12:25:00,68.07,68.17,67.98,68.15,66762.0,66.1277,66.2249,66.0403,66.2055,66762.0
2022-01-19 12:30:00,68.17,68.21,67.98,67.99,81556.0,66.2249,66.2638,66.0403,66.05,81556.0
2022-01-19 12:35:00,67.99,68.07,67.82,67.84,90585.0,66.05,66.1277,65.8849,65.9043,90585.0
2022-01-19 12:40:00,67.85,67.91,67.7,67.79,80130.0,65.914,65.9723,65.7683,65.8557,80130.0
2022-01-19 12:45:00,67.79,68.11,67.72,68.01,85578.0,65.8557,66.1666,65.7877,66.0695,85578.0
2022-01-19 12:50:00,67.98,68.08,67.77,67.77,47729.0,66.0403,66.1375,65.8363,65.8363,47729.0
2022-01-19 12:55:00,67.78,68.19,67.78,68.14,32077.0,65.846,66.2443,65.846,66.1958,32077.0
2022-01-19 13:00:00,68.17,68.17,67.77,68.11,98985.0,66.2249,66.2249,65.8363,66.1666,98985.0
2022-01-19 13:05:00,68.1,68.11,67.93,67.99,54025.0,66.1569,66.1666,65.9917,66.05,54025.0
2022-01-19 13:10:00,68.0,68.12,67.98,68.1,46376.0,66.0597,66.1763,66.0403,66.1569,46376.0
2022-01-19 13:15:00,68.09,68.15,67.95,67.98,61545.0,66.1472,66.2055,66.0112,66.0403,61545.0
2022-01-19 13:20:00,67.99,67.99,67.8,67.85,45948.0,66.05,66.05,65.8655,65.914,45948.0
2022-01-19 13:25:00,67.85,67.94,67.59,67.62,48227.0,65.914,66.0015,65.6614,65.6906,48227.0
2022-01-19 13:30:00,67.61,67.76,67.52,67.65,69280.0,65.6809,65.8266,65.5934,65.7197,69280.0
2022-01-19 13:35:00,67.64,67.64,67.41,67.47,72570.0,65.71,65.71,65.4866,65.5449,72570.0
2022-01-19 13:40:00,67.46,67.52,67.38,67.49,38487.0,65.5352,65.5934,65.4574,65.5643,38487.0
2022-01-19 13:45:00,67.51,67.53,67.39,67.41,35199.0,65.5837,65.6032,65.4672,65.4866,35199.0
2022-01-19 13:50:00,67.4,67.5,67.27,67.46,62148.0,65.4769,65.574,65.3506,65.5352,62148.0
2022-01-19 13:55:00,67.45,67.6,67.35,67.41,86770.0,65.5254,65.6712,65.4283,65.4866,86770.0
2022-01-19 14:00:00,67.4,67.51,67.25,67.32,76007.0,65.4769,65.5837,65.3311,65.3991,76007.0
2022-01-19 14:05:00,67.32,67.34,66.86,66.92,135265.0,65.3991,65.4186,64.9523,65.0106,135265.0
2022-01-19 14:10:00,66.94,67.03,66.76,66.8,58774.0,65.03,65.1174,64.8551,64.894,58774.0
2022-01-19 14:15:00,66.82,66.9,66.73,66.86,34075.0,64.9134,64.9911,64.826,64.9523,34075.0
2022-01-19 14:20:00,66.86,66.86,66.6,66.72,94681.0,64.9523,64.9523,64.6997,64.8163,94681.0
2022-01-19 14:25:00,66.71,66.74,66.53,66.54,116336.0,64.8066,64.8357,64.6317,64.6414,116336.0
2022-01-19 14:30:00,66.55,66.67,66.45,66.64,126880.0,64.6511,64.7677,64.554,64.7386,126880.0
2022-01-19 14:35:00,66.63,66.8,66.6,66.63,86788.0,64.7288,64.894,64.6997,64.7288,86788.0
2022-01-19 14:40:00,66.64,67.04,66.61,67.01,57364.0,64.7386,65.1271,64.7094,65.098,57364.0
2022-01-19 14:45:00,67.02,67.03,66.69,66.74,91518.0,65.1077,65.1174,64.7871,64.8357,91518.0
2022-01-19 14:50:00,66.74,66.94,66.73,66.93,43619.0,64.8357,65.03,64.826,65.0203,43619.0
2022-01-19 14:55:00,66.95,67.18,66.87,66.94,44551.0,65.0397,65.2631,64.962,65.03,44551.0
2022-01-19 15:00:00,66.95,67.01,66.71,66.8,70579.0,65.0397,65.098,64.8066,64.894,70579.0
2022-01-19 15:05:00,66.82,67.03,66.76,66.88,75490.0,64.9134,65.1174,64.8551,64.9717,75490.0
2022-01-19 15:10:00,66.89,67.27,66.84,67.2,73388.0,64.9814,65.3506,64.9328,65.2826,73388.0
2022-01-19 15:15:00,67.19,67.26,66.88,66.97,105168.0,65.2729,65.3409,64.9717,65.0591,105168.0
2022-01-19 15:20:00,66.96,67.09,66.85,66.89,70535.0,65.0494,65.1757,64.9426,64.9814,70535.0
2022-01-19 15:25:00,66.9,66.98,66.54,66.58,79461.0,64.9911,65.0689,64.6414,64.6803,79461.0
2022-01-19 15:30:00,66.56,66.62,66.25,66.29,91219.0,64.6608,64.7191,64.3597,64.3985,91219.0
2022-01-19 15:35:00,66.3,66.4,66.16,66.19,74378.0,64.4083,64.5054,64.2722,64.3014,74378.0
2022-01-19 15:40:00,66.18,66.44,66.14,66.33,87990.0,64.2917,64.5443,64.2528,64.4374,87990.0
2022-01-19 15:45:00,66.32,66.41,66.22,66.24,122936.0,64.4277,64.5151,64.3305,64.35,122936.0
2022-01-19 15:50:00,66.2,66.2,65.62,65.71,298150.0,64.3111,64.3111,63.7477,63.8351,298150.0
2022-01-19 15:55:00,65.71,65.76,65.21,65.35,393014.0,63.8351,63.8837,63.3494,63.4854,393014.0
2022-01-20 09:30:00,66.19,66.72,66.09,66.43,339479.0,64.3014,64.8163,64.2042,64.5345,339479.0
2022-01-20 09:35:00,66.45,66.53,66.21,66.34,153480.0,64.554,64.6317,64.3208,64.4471,153480.0
2022-01-20 09:40:00,66.36,66.91,66.22,66.89,189180.0,64.4665,65.0008,64.3305,64.9814,189180.0
2022-01-20 09:45:00,66.89,67.02,66.72,66.98,136309.0,64.9814,65.1077,64.8163,65.0689,136309.0
2022-01-20 09:50:00,66.98,67.31,66.86,67.19,212951.0,65.0689,65.3894,64.9523,65.2729,212951.0
2022-01-20 09:55:00,67.22,67.61,67.12,67.47,191979.0,65.302,65.6809,65.2049,65.5449,191979.0
2022-01-20 10:00:00,67.51,67.58,67.27,67.37,190118.0,65.5837,65.6517,65.3506,65.4477,190118.0
2022-01-20 10:05:00,67.38,67.57,67.19,67.37,179856.0,65.4574,65.642,65.2729,65.4477,179856.0
2022-01-20 10:10:00,67.4,67.52,67.14,67.31,166892.0,65.4769,65.5934,65.2243,65.3894,166892.0
2022-01-20 10:15:00,67.33,67.43,66.97,66.99,141932.0,65.4089,65.506,65.0591,65.0786,141932.0
2022-01-20 10:20:00,66.99,67.33,66.99,67.31,92514.0,65.0786,65.4089,65.0786,65.3894,92514.0
2022-01-20 10:25:00,67.32,67.43,67.14,67.39,89139.0,65.3991,65.506,65.2243,65.4672,89139.0
2022-01-20 10:30:00,67.4,67.88,67.4,67.7,236033.0,65.4769,65.9432,65.4769,65.7683,236033.0
2022-01-20 10:35:00,67.72,67.85,67.66,67.75,55883.0,65.7877,65.914,65.7294,65.8169,55883.0
2022-01-20 10:40:00,67.77,67.92,67.73,67.77,71482.0,65.8363,65.982,65.7975,65.8363,71482.0
2022-01-20 10:45:00,67.77,68.07,67.74,68.07,94099.0,65.8363,66.1277,65.8072,66.1277,94099.0
2022-01-20 10:50:00,68.08,68.2,68.02,68.15,93130.0,66.1375,66.254,66.0792,66.2055,93130.0
2022-01-20 10:55:00,68.15,68.15,67.98,68.08,55015.0,66.2055,66.2055,66.0403,66.1375,55015.0
2022-01-20 11:00:00,68.06,68.36,68.06,68.27,113770.0,66.118,66.4095,66.118,66.322,113770.0
2022-01-20 11:05:00,68.26,68.27,68.11,68.16,101405.0,66.3123,66.322,66.1666,66.2152,101405.0
2022-01-20 11:10:00,68.15,68.15,67.87,67.93,78429.0,66.2055,66.2055,65.9335,65.9917,78429.0
2022-01-20 11:15:00,67.93,68.06,67.85,67.98,59488.0,65.9917,66.118,65.914,66.0403,59488.0
2022-01-20 11:20:00,67.99,67.99,67.72,67.85,52161.0,66.05,66.05,65.7877,65.914,52161.0
2022-01-20 11:25:00,67.84,68.07,67.8,68.05,53982.0,65.9043,66.1277,65.8655,66.1083,53982.0
2022-01-20 11:30:00,68.04,68.14,68.03,68.08,62760.0,66.0986,66.1958,66.0889,66.1375,62760.0
2022-01-20 11:35:00,68.09,68.13,67.97,68.07,53879.0,66.1472,66.186,66.0306,66.1277,53879.0
2022-01-20 11:40:00,68.08,68.08,67.59,67.6,136340.0,66.1375,66.1375,65.6614,65.6712,136340.0
2022-01-20 11:45:00,67.59,67.84,67.58,67.79,68500.0,65.6614,65.9043,65.6517,65.8557,68500.0
2022-01-20 11:50:00,67.78,67.99,67.78,67.79,62507.0,65.846,66.05,65.846,65.8557,62507.0
2022-01-20 11:55:00,67.81,68.0,67.76,67.83,45947.0,65.8752,66.0597,65.8266,65.8946,45947.0
2022-01-20 12:00:00,67.84,67.98,67.79,67.84,38077.0,65.9043,66.0403,65.8557,65.9043,38077.0
2022-01-20 12:05:00,67.85,67.85,67.66,67.68,46500.0,65.914,65.914,65.7294,65.7489,46500.0
2022-01-20 12:10:00,67.67,67.79,67.63,67.77,29794.0,65.7392,65.8557,65.7003,65.8363,29794.0
2022-01-20 12:15:00,67.77,67.77,67.54,67.54,47129.0,65.8363,65.8363,65.6129,65.6129,47129.0
2022-01-20 12:20:00,67.54,67.7,67.51,67.69,54061.0,65.6129,65.7683,65.5837,65.7586,54061.0
2022-01-20 12:25:00,67.64,67.82,67.57,67.82,47481.0,65.71,65.8849,65.642,65.8849,47481.0
2022-01-20 12:30:00,67.82,67.93,67.8,67.93,43077.0,65.8849,65.9917,65.8655,65.9917,43077.0
2022-01-20 12:35:00,67.93,67.95,67.76,67.83,22413.0,65.9917,66.0112,65.8266,65.8946,22413.0
2022-01-20 12:40:00,67.84,67.94,67.8,67.87,25715.0,65.9043,66.0015,65.8655,65.9335,25715.0
2022-01-20 12:45:00,67.88,67.88,67.7,67.75,26028.0,65.9432,65.9432,65.7683,65.8169,26028.0
2022-01-20 12:50:00,67.76,67.77,67.49,67.52,64876.0,65.8266,65.8363,65.5643,65.5934,64876.0
2022-01-20 12:55:00,67.47,67.56,67.4,67.49,65723.0,65.5449,65.6323,65.4769,65.5643,65723.0
2022-01-20 13:00:00,67.48,67.48,67.15,67.17,130871.0,65.5546,65.5546,65.234,65.2534,130871.0
2022-01-20 13:05:00,67.17,67.17,66.98,67.04,110865.0,65.2534,65.2534,65.0689,65.1271,110865.0
2022-01-20 13:10:00,67.05,67.25,66.99,67.19,64632.0,65.1369,65.3311,65.0786,65.2729,64632.0
2022-01-20 13:15:00,67.17,67.18,66.88,67.07,85804.0,65.2534,65.2631,64.9717,65.1563,85804.0
2022-01-20 13:20:00,67.06,67.15,66.98,67.02,37965.0,65.1466,65.234,65.0689,65.1077,37965.0
2022-01-20 13:25:00,67.01,67.22,67.0,67.03,96773.0,65.098,65.302,65.0883,65.1174,96773.0
2022-01-20 13:30:00,67.04,67.09,66.88,66.93,48109.0,65.1271,65.1757,64.9717,65.0203,48109.0
2022-01-20 13:35:00,66.94,67.11,66.87,67.09,57595.0,65.03,65.1951,64.962,65.1757,57595.0
2022-01-20 13:40:00,67.1,67.19,67.06,67.07,77195.0,65.1854,65.2729,65.1466,65.1563,77195.0
2022-01-20 13:45:00,67.08,67.18,66.9,67.04,82935.0,65.166,65.2631,64.9911,65.1271,82935.0
2022-01-20 13:50:00,67.04,67.16,67.02,67.11,57914.0,65.1271,65.2437,65.1077,65.1951,57914.0
2022-01-20 13:55:00,67.11,67.11,66.82,66.85,93145.0,65.1951,65.1951,64.9134,64.9426,93145.0
2022-01-20 14:00:00,66.86,67.41,66.85,67.39,126159.0,64.9523,65.4866,64.9426,65.4672,126159.0
2022-01-20 14:05:00,67.4,67.41,67.28,67.33,84988.0,65.4769,65.4866,65.3603,65.4089,84988.0
2022-01-20 14:10:00,67.34,67.41,66.65,66.68,159220.0,65.4186,65.4866,64.7483,64.7774,159220.0
2022-01-20 14:15:00,66.69,66.87,66.5,66.72,114637.0,64.7871,64.962,64.6025,64.8163,114637.0
2022-01-20 14:20:00,66.75,66.8,66.53,66.68,65151.0,64.8454,64.894,64.6317,64.7774,65151.0
2022-01-20 14:25:00,66.67,66.74,66.45,66.46,63467.0,64.7677,64.8357,64.554,64.5637,63467.0
2022-01-20 14:30:00,66.45,66.46,66.23,66.33,107623.0,64.554,64.5637,64.3403,64.4374,107623.0
2022-01-20 14:35:00,66.34,66.38,66.09,66.2,98907.0,64.4471,64.486,64.2042,64.3111,98907.0
2022-01-20 14:40:00,66.17,66.21,66.01,66.08,121290.0,64.282,64.3208,64.1265,64.1945,121290.0
2022-01-20 14:45:00,66.08,66.22,65.88,66.13,154104.0,64.1945,64.3305,64.0002,64.2431,154104.0
2022-01-20 14:50:00,66.12,66.26,66.02,66.12,96782.0,64.2334,64.3694,64.1362,64.2334,96782.0
2022-01-20 14:55:00,66.14,66.24,65.96,66.0,83417.0,64.2528,64.35,64.078,64.1168,83417.0
2022-01-20 15:00:00,66.01,66.23,65.7,65.81,108536.0,64.1265,64.3403,63.8254,63.9322,108536.0
2022-01-20 15:05:00,65.81,65.87,65.34,65.42,149307.0,63.9322,63.9905,63.4756,63.5534,149307.0
2022-01-20 15:10:00,65.42,65.61,65.23,65.27,121942.0,63.5534,63.7379,63.3688,63.4076,121942.0
2022-01-20 15:15:00,65.27,65.52,65.19,65.46,94483.0,63.4076,63.6505,63.3299,63.5922,94483.0
2022-01-20 15:20:00,65.44,65.45,64.99,65.02,153746.0,63.5728,63.5825,63.1356,63.1648,153746.0
2022-01-20 15:25:00,65.02,65.1,64.69,64.85,203459.0,63.1648,63.2425,62.8442,62.9996,203459.0
2022-01-20 15:30:00,64.85,64.92,64.6,64.7,124345.0,62.9996,63.0676,62.7568,62.8539,124345.0
2022-01-20 15:35:00,64.69,64.69,64.07,64.34,215389.0,62.8442,62.8442,62.2419,62.5042,215389.0
2022-01-20 15:40:00,64.34,64.5,64.1,64.15,192273.0,62.5042,62.6596,62.271,62.3196,192273.0
2022-01-20 15:45:00,64.14,64.23,63.7,63.7,211408.0,62.3099,62.3973,61.8824,61.8824,211408.0
2022-01-20 15:50:00,63.72,63.99,63.19,63.23,359807.0,61.9019,62.1642,61.387,61.4258,359807.0
2022-01-20 15:55:00,63.22,63.41,62.95,63.17,842600.0,61.4161,61.6007,61.1538,61.3676,842600.0
2022-01-21 09:30:00,62.68,63.12,62.35,63.01,772071.0,60.8915,61.319,60.571,61.2121,772071.0
2022-01-21 09:35:00,63.02,63.07,62.42,62.45,358131.0,61.2218,61.2704,60.639,60.6681,358131.0
2022-01-21 09:40:00,62.44,62.53,61.83,61.86,433403.0,60.6584,60.7458,60.0658,60.0949,433403.0
2022-01-21 09:45:00,61.87,62.7,61.79,62.44,363461.0,60.1047,60.911,60.0269,60.6584,363461.0
2022-01-21 09:50:00,62.42,62.55,61.84,61.87,230888.0,60.639,60.7653,60.0755,60.1047,230888.0
2022-01-21 09:55:00,61.83,62.07,61.62,61.84,386043.0,60.0658,60.2989,59.8618,60.0755,386043.0
2022-01-21 10:00:00,61.82,62.12,61.38,61.47,322013.0,60.0561,60.3475,59.6286,59.7161,322013.0
2022-01-21 10:05:00,61.45,61.96,61.43,61.59,353776.0,59.6966,60.1921,59.6772,59.8326,353776.0
2022-01-21 10:10:00,61.58,61.58,60.96,61.12,420612.0,59.8229,59.8229,59.2206,59.3761,420612.0
2022-01-21 10:15:00,61.11,61.38,61.04,61.07,284495.0,59.3663,59.6286,59.2983,59.3275,284495.0
2022-01-21 10:20:00,61.09,61.24,60.56,61.13,554894.0,59.3469,59.4926,58.832,59.3858,554894.0
2022-01-21 10:25:00,61.11,61.84,61.1,61.48,389007.0,59.3663,60.0755,59.3566,59.7258,389007.0
2022-01-21 10:30:00,61.43,62.56,61.3,62.45,409681.0,59.6772,60.775,59.5509,60.6681,409681.0
2022-01-21 10:35:00,62.44,62.82,62.14,62.15,304690.0,60.6584,61.0275,60.367,60.3767,304690.0
2022-01-21 10:40:00,62.1,62.29,61.79,62.28,318971.0,60.3281,60.5127,60.0269,60.503,318971.0
2022-01-21 10:45:00,62.28,62.68,61.97,62.66,204646.0,60.503,60.8915,60.2018,60.8721,204646.0
2022-01-21 10:50:00,62.65,63.31,62.65,63.09,545669.0,60.8624,61.5036,60.8624,61.2898,545669.0
2022-01-21 10:55:00,63.09,63.23,62.57,62.86,230217.0,61.2898,61.4258,60.7847,61.0664,230217.0
2022-01-21 11:00:00,62.92,62.94,62.49,62.71,138007.0,61.1247,61.1441,60.707,60.9207,138007.0
2022-01-21 11:05:00,62.72,63.35,62.64,63.26,250094.0,60.9304,61.5424,60.8527,61.455,250094.0
2022-01-21 11:10:00,63.25,63.27,62.73,62.8,228871.0,61.4453,61.4647,60.9401,61.0081,228871.0
2022-01-21 11:15:00,62.8,63.2,62.79,63.08,128922.0,61.0081,61.3967,60.9984,61.2801,128922.0
2022-01-21 11:20:00,63.07,63.7,62.94,63.52,207196.0,61.2704,61.8824,61.1441,61.7076,207196.0
2022-01-21 11:25:00,63.51,63.57,63.21,63.45,176478.0,61.6979,61.7561,61.4064,61.6396,176478.0
2022-01-21 11:30:00,63.45,63.45,62.89,63.21,161365.0,61.6396,61.6396,61.0956,61.4064,161365.0
2022-01-21 11:35:00,63.25,63.34,62.42,62.49,151698.0,61.4453,61.5327,60.639,60.707,151698.0
2022-01-21 11:40:00,62.49,62.58,62.33,62.5,147346.0,60.707,60.7944,60.5515,60.7167,147346.0
2022-01-21 11:45:00,62.5,62.57,61.95,62.15,206282.0,60.7167,60.7847,60.1824,60.3767,206282.0
2022-01-21 11:50:00,62.17,62.32,61.79,61.87,224122.0,60.3961,60.5418,60.0269,60.1047,224122.0
2022-01-21 11:55:00,61.86,62.26,61.86,62.2,229422.0,60.0949,60.4835,60.0949,60.4252,229422.0
2022-01-21 12:00:00,62.21,62.38,61.91,62.08,202930.0,60.435,60.6001,60.1435,60.3087,202930.0
2022-01-21 12:05:00,62.11,62.41,62.03,62.09,196853.0,60.3378,60.6292,60.2601,60.3184,196853.0
2022-01-21 12:10:00,62.09,62.15,61.65,61.87,238087.0,60.3184,60.3767,59.8909,60.1047,238087.0
2022-01-21 12:15:00,61.84,62.02,61.58,61.72,243654.0,60.0755,60.2504,59.8229,59.9589,243654.0
2022-01-21 12:20:00,61.7,61.92,61.52,61.9,164126.0,59.9395,60.1532,59.7646,60.1338,164126.0
2022-01-21 12:25:00,61.89,62.15,61.75,61.81,174806.0,60.1241,60.3767,59.9881,60.0464,174806.0
2022-01-21 12:30:00,61.77,61.92,61.63,61.87,132054.0,60.0075,60.1532,59.8715,60.1047,132054.0
2022-01-21 12:35:00,61.88,62.14,61.42,61.7,220837.0,60.1144,60.367,59.6675,59.9395,220837.0
2022-01-21 12:40:00,61.7,61.91,61.55,61.59,114938.0,59.9395,60.1435,59.7938,59.8326,114938.0
2022-01-21 12:45:00,61.58,61.87,61.26,61.32,254343.0,59.8229,60.1047,59.5121,59.5703,254343.0
2022-01-21 12:50:00,61.33,61.53,61.24,61.38,143026.0,59.5801,59.7744,59.4926,59.6286,143026.0
2022-01-21 12:55:00,61.38,61.64,61.19,61.51,258952.0,59.6286,59.8812,59.4441,59.7549,258952.0
2022-01-21 13:00:00,61.51,61.75,61.33,61.4,194887.0,59.7549,59.9881,59.5801,59.6481,194887.0
2022-01-21 13:05:00,61.39,61.62,61.36,61.46,177527.0,59.6384,59.8618,59.6092,59.7064,177527.0
2022-01-21 13:10:00,61.48,62.07,61.47,61.97,174301.0,59.7258,60.2989,59.7161,60.2018,174301.0
2022-01-21 13:15:00,61.97,61.97,61.36,61.47,175905.0,60.2018,60.2018,59.6092,59.7161,175905.0
2022-01-21 13:20:00,61.46,61.48,60.97,61.02,338983.0,59.7064,59.7258,59.2303,59.2789,338983.0
2022-01-21 13:25:00,61.02,61.31,60.93,61.15,175948.0,59.2789,59.5606,59.1915,59.4052,175948.0
2022-01-21 13:30:00,61.15,61.49,61.05,61.34,116765.0,59.4052,59.7355,59.3081,59.5898,116765.0
2022-01-21 13:35:00,61.35,61.78,61.2,61.59,166871.0,59.5995,60.0172,59.4538,59.8326,166871.0
2022-01-21 13:40:00,61.57,61.86,61.49,61.67,171300.0,59.8132,60.0949,59.7355,59.9104,171300.0
2022-01-21 13:45:00,61.69,61.74,61.31,61.62,161012.0,59.9298,59.9784,59.5606,59.8618,161012.0
2022-01-21 13:50:00,61.59,61.91,61.45,61.63,124518.0,59.8326,60.1435,59.6966,59.8715,124518.0
2022-01-21 13:55:00,61.62,61.69,61.06,61.22,346819.0,59.8618,59.9298,59.3178,59.4732,346819.0
2022-01-21 14:00:00,61.24,61.44,61.14,61.39,211123.0,59.4926,59.6869,59.3955,59.6384,211123.0
2022-01-21 14:05:00,61.38,61.7,61.26,61.3,213424.0,59.6286,59.9395,59.5121,59.5509,213424.0
2022-01-21 14:10:00,61.31,61.52,61.22,61.33,115930.0,59.5606,59.7646,59.4732,59.5801,115930.0
2022-01-21 14:15:00,61.32,61.54,61.26,61.31,115519.0,59.5703,59.7841,59.5121,59.5606,115519.0
2022-01-21 14:20:00,61.3,61.57,61.11,61.53,190584.0,59.5509,59.8132,59.3663,59.7744,190584.0
2022-01-21 14:25:00,61.52,61.52,60.76,60.8,328269.0,59.7646,59.7646,59.0263,59.0652,328269.0
2022-01-21 14:30:00,60.81,60.95,60.72,60.86,137848.0,59.0749,59.2109,58.9875,59.1235,137848.0
2022-01-21 14:35:00,60.87,61.14,60.67,61.1,165484.0,59.1332,59.3955,58.9389,59.3566,165484.0
2022-01-21 14:40:00,61.09,61.26,60.9,60.93,149031.0,59.3469,59.5121,59.1623,59.1915,149031.0
2022-01-21 14:45:00,60.93,61.13,60.91,61.06,162826.0,59.1915,59.3858,59.172,59.3178,162826.0
2022-01-21 14:50:00,61.05,61.06,60.66,60.72,175929.0,59.3081,59.3178,58.9292,58.9875,175929.0
2022-01-21 14:55:00,60.73,60.78,60.23,60.26,301811.0,58.9972,59.0458,58.5114,58.5406,301811.0
2022-01-21 15:00:00,60.26,60.49,60.13,60.15,202052.0,58.5406,58.764,58.4143,58.4337,202052.0
2022-01-21 15:05:00,60.16,60.17,59.76,59.89,387062.0,58.4434,58.4532,58.0549,58.1812,387062.0
2022-01-21 15:10:00,59.89,59.96,59.63,59.89,402688.0,58.1812,58.2492,57.9286,58.1812,402688.0
2022-01-21 15:15:00,59.9,60.46,59.69,60.2,378981.0,58.1909,58.7349,57.9869,58.4823,378981.0
2022-01-21 15:20:00,60.16,60.18,59.74,59.94,236353.0,58.4434,58.4629,58.0354,58.2297,236353.0
2022-01-21 15:25:00,59.95,59.98,59.43,59.66,420279.0,58.2394,58.2686,57.7343,57.9577,420279.0
2022-01-21 15:30:00,59.66,60.16,59.62,59.89,305648.0,57.9577,58.4434,57.9189,58.1812,305648.0
2022-01-21 15:35:00,59.89,60.24,59.85,60.22,243016.0,58.1812,58.5212,58.1423,58.5017,243016.0
2022-01-21 15:40:00,60.21,60.82,60.21,60.31,533282.0,58.492,59.0846,58.492,58.5892,533282.0
2022-01-21 15:45:00,60.29,60.53,60.07,60.38,321202.0,58.5697,58.8029,58.356,58.6572,321202.0
2022-01-21 15:50:00,60.37,60.38,59.59,59.66,446301.0,58.6475,58.6572,57.8897,57.9577,446301.0
2022-01-21 15:55:00,59.61,60.2,59.44,59.46,508899.0,57.9091,58.4823,57.744,57.7634,508899.0
2022-01-24 09:30:00,57.02,57.19,56.47,56.99,1309950.0,55.393,55.5582,54.8587,55.3639,1309950.0
2022-01-24 09:35:00,56.96,57.44,56.69,57.33,519308.0,55.3348,55.8011,55.0725,55.6942,519308.0
2022-01-24 09:40:00,57.31,57.58,56.29,56.39,685292.0,55.6748,55.9371,54.6839,54.781,685292.0
2022-01-24 09:45:00,56.36,56.65,56.05,56.2,609916.0,54.7519,55.0336,54.4507,54.5964,609916.0
2022-01-24 09:50:00,56.2,56.38,55.55,56.07,706801.0,54.5964,54.7713,53.965,54.4701,706801.0
2022-01-24 09:55:00,56.05,56.68,55.79,55.79,408647.0,54.4507,55.0627,54.1981,54.1981,408647.0
2022-01-24 10:00:00,55.78,56.29,55.38,55.42,433365.0,54.1884,54.6839,53.7998,53.8387,433365.0
2022-01-24 10:05:00,55.41,55.66,54.87,54.9,537865.0,53.829,54.0718,53.3044,53.3335,537865.0
2022-01-24 10:10:00,54.89,55.35,54.46,55.27,635961.0,53.3238,53.7707,52.9061,53.693,635961.0
2022-01-24 10:15:00,55.27,55.38,54.54,54.56,337821.0,53.693,53.7998,52.9838,53.0032,337821.0
2022-01-24 10:20:00,54.56,55.6,54.53,55.58,364261.0,53.0032,54.0136,52.9741,53.9941,364261.0
2022-01-24 10:25:00,55.59,56.05,55.51,55.62,296115.0,54.0038,54.4507,53.9261,54.033,296115.0
2022-01-24 10:30:00,55.59,56.2,55.59,55.97,201150.0,54.0038,54.5964,54.0038,54.373,201150.0
2022-01-24 10:35:00,55.95,56.5,55.7,56.18,264939.0,54.3536,54.8879,54.1107,54.577,264939.0
2022-01-24 10:40:00,56.17,56.56,55.88,56.51,255180.0,54.5673,54.9462,54.2856,54.8976,255180.0
2022-01-24 10:45:00,56.5,56.52,55.27,55.49,699317.0,54.8879,54.9073,53.693,53.9067,699317.0
2022-01-24 10:50:00,55.48,56.21,55.29,56.21,238467.0,53.897,54.6062,53.7124,54.6062,238467.0
2022-01-24 10:55:00,56.2,56.27,55.54,55.67,206343.0,54.5964,54.6644,53.9553,54.0816,206343.0
2022-01-24 11:00:00,55.64,55.68,55.26,55.37,173574.0,54.0524,54.0913,53.6833,53.7901,173574.0
2022-01-24 11:05:00,55.37,55.38,55.0,55.13,212668.0,53.7901,53.7998,53.4307,53.557,212668.0
2022-01-24 11:10:00,55.1,55.24,54.73,54.92,199756.0,53.5278,53.6638,53.1684,53.353,199756.0
2022-01-24 11:15:00,54.88,55.2,54.73,55.01,165430.0,53.3141,53.625,53.1684,53.4404,165430.0
2022-01-24 11:20:00,54.98,55.45,54.89,55.04,203048.0,53.4112,53.8678,53.3238,53.4695,203048.0
2022-01-24 11:25:00,55.02,55.26,54.8,55.24,161820.0,53.4501,53.6833,53.2364,53.6638,161820.0
2022-01-24 11:30:00,55.25,55.37,54.89,55.05,190669.0,53.6735,53.7901,53.3238,53.4793,190669.0
2022-01-24 11:35:00,55.04,55.17,54.37,54.6,226605.0,53.4695,53.5958,52.8187,53.0421,226605.0
2022-01-24 11:40:00,54.61,54.64,53.91,54.14,369908.0,53.0518,53.0809,52.3718,52.5952,369908.0
2022-01-24 11:45:00,54.14,54.3,53.33,53.33,360271.0,52.5952,52.7507,51.8083,51.8083,360271.0
2022-01-24 11:50:00,53.3,54.23,53.27,54.21,288092.0,51.7792,52.6826,51.75,52.6632,288092.0
2022-01-24 11:55:00,54.2,54.46,54.05,54.46,344352.0,52.6535,52.9061,52.5078,52.9061,344352.0
2022-01-24 12:00:00,54.45,54.45,53.82,53.85,226085.0,52.8964,52.8964,52.2843,52.3135,226085.0
2022-01-24 12:05:00,53.88,54.14,53.38,53.45,207039.0,52.3426,52.5952,51.8569,51.9249,207039.0
2022-01-24 12:10:00,53.51,53.7,52.86,53.2,234488.0,51.9832,52.1678,51.3517,51.682,234488.0
2022-01-24 12:15:00,53.13,53.13,52.48,52.79,277556.0,51.614,51.614,50.9826,51.2837,277556.0
2022-01-24 12:20:00,52.75,53.29,52.58,52.83,287263.0,51.2449,51.7695,51.0797,51.3226,287263.0
2022-01-24 12:25:00,52.84,53.39,52.41,53.14,376618.0,51.3323,51.8666,50.9146,51.6237,376618.0
2022-01-24 12:30:00,53.12,53.31,52.88,53.2,222465.0,51.6043,51.7889,51.3712,51.682,222465.0
2022-01-24 12:35:00,53.21,53.21,52.66,53.0,231288.0,51.6918,51.6918,51.1574,51.4877,231288.0
2022-01-24 12:40:00,52.96,53.74,52.69,53.62,361097.0,51.4489,52.2066,51.1866,52.0901,361097.0
2022-01-24 12:45:00,53.62,53.92,53.55,53.78,210245.0,52.0901,52.3815,52.0221,52.2455,210245.0
2022-01-24 12:50:00,53.77,54.52,53.47,54.48,214836.0,52.2358,52.9644,51.9443,52.9255,214836.0
2022-01-24 12:55:00,54.46,54.68,54.16,54.3,260820.0,52.9061,53.1198,52.6146,52.7507,260820.0
2022-01-24 13:00:00,54.25,54.52,54.03,54.5,181987.0,52.7021,52.9644,52.4884,52.9449,181987.0
2022-01-24 13:05:00,54.48,55.29,54.26,55.0,328278.0,52.9255,53.7124,52.7118,53.4307,328278.0
2022-01-24 13:10:00,54.96,55.41,54.86,55.38,223020.0,53.3918,53.829,53.2947,53.7998,223020.0
2022-01-24 13:15:00,55.38,55.85,55.29,55.78,240397.0,53.7998,54.2564,53.7124,54.1884,240397.0
2022-01-24 13:20:00,55.76,55.86,54.89,54.93,202644.0,54.169,54.2661,53.3238,53.3627,202644.0
2022-01-24 13:25:00,54.92,55.23,54.62,54.68,217021.0,53.353,53.6541,53.0615,53.1198,217021.0
2022-01-24 13:30:00,54.66,55.6,54.63,55.56,160708.0,53.1004,54.0136,53.0712,53.9747,160708.0
2022-01-24 13:35:00,55.55,55.59,54.86,55.56,138474.0,53.965,54.0038,53.2947,53.9747,138474.0
2022-01-24 13:40:00,55.54,55.58,54.98,55.17,118137.0,53.9553,53.9941,53.4112,53.5958,118137.0
2022-01-24 13:45:00,55.16,56.12,55.16,56.12,161318.0,53.5861,54.5187,53.5861,54.5187,161318.0
2022-01-24 13:50:00,56.14,56.42,55.99,56.32,186158.0,54.5381,54.8102,54.3924,54.713,186158.0
2022-01-24 13:55:00,56.32,56.71,56.17,56.7,204395.0,54.713,55.0919,54.5673,55.0822,204395.0
2022-01-24 14:00:00,56.71,57.42,56.64,56.84,377270.0,55.0919,55.7816,55.0239,55.2182,377270.0
2022-01-24 14:05:00,56.83,57.2,56.81,57.03,169853.0,55.2085,55.5679,55.189,55.4028,169853.0
2022-01-24 14:10:00,57.08,57.3,56.16,56.34,265492.0,55.4513,55.6651,54.5576,54.7324,265492.0
2022-01-24 14:15:00,56.33,56.55,55.92,56.0,150397.0,54.7227,54.9365,54.3244,54.4021,150397.0
2022-01-24 14:20:00,56.01,56.46,55.39,55.44,240635.0,54.4119,54.849,53.8095,53.8581,240635.0
2022-01-24 14:25:00,55.36,55.78,55.31,55.55,189572.0,53.7804,54.1884,53.7318,53.965,189572.0
2022-01-24 14:30:00,55.53,56.11,55.49,55.54,168094.0,53.9456,54.509,53.9067,53.9553,168094.0
2022-01-24 14:35:00,55.6,55.68,54.84,55.05,196569.0,54.0136,54.0913,53.2752,53.4793,196569.0
2022-01-24 14:40:00,55.09,55.23,54.92,55.02,99082.0,53.5181,53.6541,53.353,53.4501,99082.0
2022-01-24 14:45:00,54.99,55.52,54.58,55.44,160089.0,53.421,53.9358,53.0227,53.8581,160089.0
2022-01-24 14:50:00,55.49,55.83,55.16,55.8,162279.0,53.9067,54.237,53.5861,54.2079,162279.0
2022-01-24 14:55:00,55.77,56.42,55.53,56.3,151674.0,54.1787,54.8102,53.9456,54.6936,151674.0
2022-01-24 15:00:00,56.33,56.88,56.27,56.52,218744.0,54.7227,55.257,54.6644,54.9073,218744.0
2022-01-24 15:05:00,56.49,56.59,56.16,56.56,133606.0,54.8782,54.9753,54.5576,54.9462,133606.0
2022-01-24 15:10:00,56.54,57.19,56.53,57.16,145405.0,54.9267,55.5582,54.917,55.529,145405.0
2022-01-24 15:15:00,57.16,57.65,56.67,56.82,399146.0,55.529,56.0051,55.053,55.1987,399146.0
2022-01-24 15:20:00,56.83,57.59,56.82,57.37,189546.0,55.2085,55.9468,55.1987,55.7331,189546.0
2022-01-24 15:25:00,57.38,57.82,57.01,57.44,485307.0,55.7428,56.1702,55.3833,55.8011,485307.0
2022-01-24 15:30:00,57.44,58.75,57.08,58.7,459693.0,55.8011,57.0737,55.4513,57.0251,459693.0
2022-01-24 15:35:00,58.7,58.97,58.33,58.96,315009.0,57.0251,57.2874,56.6657,57.2777,315009.0
2022-01-24 15:40:00,58.93,59.02,58.05,58.33,259425.0,57.2485,57.336,56.3937,56.6657,259425.0
2022-01-24 15:45:00,58.32,59.4,58.32,59.36,349589.0,56.6559,57.7051,56.6559,57.6663,349589.0
2022-01-24 15:50:00,59.38,60.29,59.38,59.89,587597.0,57.6857,58.5697,57.6857,58.1812,587597.0
2022-01-24 15:55:00,59.9,60.41,59.47,60.21,718898.0,58.1909,58.6863,57.7731,58.492,718898.0
2022-01-25 09:30:00,57.4,57.72,56.94,57.32,586822.0,55.7622,56.0731,55.3153,55.6845,586822.0
2022-01-25 09:35:00,57.3,58.04,57.13,57.52,306806.0,55.6651,56.3839,55.4999,55.8788,306806.0
2022-01-25 09:40:00,57.43,57.88,56.88,57.04,341431.0,55.7913,56.2285,55.257,55.4125,341431.0
2022-01-25 09:45:00,57.04,57.09,56.04,56.13,388447.0,55.4125,55.461,54.441,54.5284,388447.0
2022-01-25 09:50:00,56.09,56.37,55.46,55.54,264647.0,54.4896,54.7616,53.8776,53.9553,264647.0
2022-01-25 09:55:00,55.55,56.02,55.55,55.8,324417.0,53.965,54.4216,53.965,54.2079,324417.0
2022-01-25 10:00:00,55.79,56.12,55.09,55.2,406800.0,54.1981,54.5187,53.5181,53.625,406800.0
2022-01-25 10:05:00,55.21,55.63,55.0,55.59,277645.0,53.6347,54.0427,53.4307,54.0038,277645.0
2022-01-25 10:10:00,55.58,56.11,55.17,56.11,243853.0,53.9941,54.509,53.5958,54.509,243853.0
2022-01-25 10:15:00,56.09,56.38,55.82,56.15,252239.0,54.4896,54.7713,54.2273,54.5479,252239.0
2022-01-25 10:20:00,56.13,56.2,55.75,55.97,179826.0,54.5284,54.5964,54.1593,54.373,179826.0
2022-01-25 10:25:00,55.98,57.17,55.88,57.17,282320.0,54.3827,55.5388,54.2856,55.5388,282320.0
2022-01-25 10:30:00,57.16,57.16,56.87,56.98,132480.0,55.529,55.529,55.2473,55.3542,132480.0
2022-01-25 10:35:00,57.01,57.33,56.31,56.69,274531.0,55.3833,55.6942,54.7033,55.0725,274531.0
2022-01-25 10:40:00,56.71,57.42,56.58,57.4,178474.0,55.0919,55.7816,54.9656,55.7622,178474.0
2022-01-25 10:45:00,57.4,57.78,57.09,57.67,250832.0,55.7622,56.1314,55.461,56.0245,250832.0
2022-01-25 10:50:00,57.68,57.71,56.99,57.08,219705.0,56.0342,56.0634,55.3639,55.4513,219705.0
2022-01-25 10:55:00,57.1,57.23,56.5,56.6,172745.0,55.4708,55.597,54.8879,54.985,172745.0
2022-01-25 11:00:00,56.55,56.86,56.44,56.83,156520.0,54.9365,55.2376,54.8296,55.2085,156520.0
2022-01-25 11:05:00,56.83,57.04,56.2,56.43,183561.0,55.2085,55.4125,54.5964,54.8199,183561.0
2022-01-25 11:10:00,56.45,56.7,56.11,56.25,113161.0,54.8393,55.0822,54.509,54.645,113161.0
2022-01-25 11:15:00,56.18,57.0,56.1,56.96,127811.0,54.577,55.3736,54.4993,55.3348,127811.0
2022-01-25 11:20:00,56.95,57.24,56.9,57.06,119595.0,55.325,55.6068,55.2765,55.4319,119595.0
2022-01-25 11:25:00,57.06,57.35,56.81,57.05,115589.0,55.4319,55.7136,55.189,55.4222,115589.0
2022-01-25 11:30:00,57.04,57.11,56.6,56.63,97546.0,55.4125,55.4805,54.985,55.0142,97546.0
2022-01-25 11:35:00,56.6,56.71,55.85,56.05,162628.0,54.985,55.0919,54.2564,54.4507,162628.0
2022-01-25 11:40:00,56.03,56.3,55.88,56.22,75433.0,54.4313,54.6936,54.2856,54.6159,75433.0
2022-01-25 11:45:00,56.21,56.56,56.17,56.54,94637.0,54.6062,54.9462,54.5673,54.9267,94637.0
2022-01-25 11:50:00,56.51,56.9,56.39,56.85,97253.0,54.8976,55.2765,54.781,55.2279,97253.0
2022-01-25 11:55:00,56.84,56.85,56.0,56.06,119668.0,55.2182,55.2279,54.4021,54.4604,119668.0
2022-01-25 12:00:00,56.06,56.52,55.95,56.52,115989.0,54.4604,54.9073,54.3536,54.9073,115989.0
2022-01-25 12:05:00,56.55,57.02,56.53,56.81,115374.0,54.9365,55.393,54.917,55.189,115374.0
2022-01-25 12:10:00,56.81,56.92,56.59,56.88,97997.0,55.189,55.2959,54.9753,55.257,97997.0
2022-01-25 12:15:00,56.89,57.18,56.3,56.72,142499.0,55.2667,55.5485,54.6936,55.1016,142499.0
2022-01-25 12:20:00,56.74,57.26,56.61,57.11,116592.0,55.121,55.6262,54.9947,55.4805,116592.0
2022-01-25 12:25:00,57.16,57.32,56.95,57.13,100744.0,55.529,55.6845,55.325,55.4999,100744.0
2022-01-25 12:30:00,57.12,57.12,56.55,56.6,93498.0,55.4902,55.4902,54.9365,54.985,93498.0
2022-01-25 12:35:00,56.64,56.85,56.61,56.75,65046.0,55.0239,55.2279,54.9947,55.1307,65046.0
2022-01-25 12:40:00,56.76,56.84,56.35,56.83,71308.0,55.1405,55.2182,54.7422,55.2085,71308.0
2022-01-25 12:45:00,56.8,56.93,56.29,56.39,108519.0,55.1793,55.3056,54.6839,54.781,108519.0
2022-01-25 12:50:00,56.39,56.6,56.24,56.46,76020.0,54.781,54.985,54.6353,54.849,76020.0
2022-01-25 12:55:00,56.43,56.8,56.18,56.77,69660.0,54.8199,55.1793,54.577,55.1502,69660.0
2022-01-25 13:00:00,56.77,56.77,56.31,56.49,117661.0,55.1502,55.1502,54.7033,54.8782,117661.0
2022-01-25 13:05:00,56.49,56.65,56.21,56.53,89713.0,54.8782,55.0336,54.6062,54.917,89713.0
2022-01-25 13:10:00,56.52,56.88,56.48,56.76,77726.0,54.9073,55.257,54.8684,55.1405,77726.0
2022-01-25 13:15:00,56.8,57.06,56.65,57.0,89443.0,55.1793,55.4319,55.0336,55.3736,89443.0
2022-01-25 13:20:00,56.96,57.0,56.79,56.95,86609.0,55.3348,55.3736,55.1696,55.325,86609.0
2022-01-25 13:25:00,56.9,57.67,56.85,57.62,179331.0,55.2765,56.0245,55.2279,55.9759,179331.0
2022-01-25 13:30:00,57.6,57.96,57.47,57.88,148321.0,55.9565,56.3062,55.8302,56.2285,148321.0
2022-01-25 13:35:00,57.89,58.01,57.59,57.98,238964.0,56.2382,56.3548,55.9468,56.3256,238964.0
2022-01-25 13:40:00,57.98,58.03,57.69,57.93,100229.0,56.3256,56.3742,56.0439,56.2771,100229.0
2022-01-25 13:45:00,57.91,58.38,57.78,58.29,206881.0,56.2576,56.7142,56.1314,56.6268,206881.0
2022-01-25 13:50:00,58.32,58.6,58.23,58.59,164260.0,56.6559,56.928,56.5685,56.9182,164260.0
2022-01-25 13:55:00,58.58,58.75,58.36,58.74,138758.0,56.9085,57.0737,56.6948,57.064,138758.0
2022-01-25 14:00:00,58.76,58.76,58.31,58.38,173534.0,57.0834,57.0834,56.6462,56.7142,173534.0
2022-01-25 14:05:00,58.38,58.5,58.17,58.32,111764.0,56.7142,56.8308,56.5102,56.6559,111764.0
2022-01-25 14:10:00,58.34,59.04,58.32,58.93,121581.0,56.6754,57.3554,56.6559,57.2485,121581.0
2022-01-25 14:15:00,58.98,59.15,58.85,59.12,156239.0,57.2971,57.4623,57.1708,57.4331,156239.0
2022-01-25 14:20:00,59.1,59.33,59.04,59.17,215946.0,57.4137,57.6371,57.3554,57.4817,215946.0
2022-01-25 14:25:00,59.16,59.26,58.93,59.18,160406.0,57.472,57.5691,57.2485,57.4914,160406.0
2022-01-25 14:30:00,59.16,59.25,58.68,58.73,169436.0,57.472,57.5594,57.0057,57.0542,169436.0
2022-01-25 14:35:00,58.73,59.09,58.73,59.09,72085.0,57.0542,57.404,57.0542,57.404,72085.0
2022-01-25 14:40:00,59.11,59.59,56.74,59.54,487185.0,57.4234,57.8897,55.121,57.8411,487185.0
2022-01-25 14:45:00,59.55,59.75,59.49,59.57,210211.0,57.8509,58.0451,57.7926,57.8703,210211.0
2022-01-25 14:50:00,59.56,59.88,59.49,59.8,110702.0,57.8606,58.1714,57.7926,58.0937,110702.0
2022-01-25 14:55:00,59.82,60.14,59.72,60.05,210350.0,58.1131,58.424,58.016,58.3366,210350.0
2022-01-25 15:00:00,60.08,60.08,59.52,59.64,252892.0,58.3657,58.3657,57.8217,57.9383,252892.0
2022-01-25 15:05:00,59.64,59.68,59.1,59.18,160455.0,57.9383,57.9771,57.4137,57.4914,160455.0
2022-01-25 15:10:00,59.15,59.23,58.95,59.08,120043.0,57.4623,57.54,57.268,57.3943,120043.0
2022-01-25 15:15:00,59.07,59.61,59.07,59.56,112836.0,57.3845,57.9091,57.3845,57.8606,112836.0
2022-01-25 15:20:00,59.56,59.58,58.86,58.91,142360.0,57.8606,57.88,57.1805,57.2291,142360.0
2022-01-25 15:25:00,58.88,58.91,58.25,58.39,194024.0,57.2,57.2291,56.5879,56.7239,194024.0
2022-01-25 15:30:00,58.39,58.5,58.06,58.22,151766.0,56.7239,56.8308,56.4034,56.5588,151766.0
2022-01-25 15:35:00,58.21,58.67,57.91,58.58,332501.0,56.5491,56.996,56.2576,56.9085,332501.0
2022-01-25 15:40:00,58.58,58.95,58.43,58.51,131348.0,56.9085,57.268,56.7628,56.8405,131348.0
2022-01-25 15:45:00,58.52,58.84,58.22,58.36,346593.0,56.8502,57.1611,56.5588,56.6948,346593.0
2022-01-25 15:50:00,58.35,58.35,57.58,57.7,390355.0,56.6851,56.6851,55.9371,56.0536,390355.0
2022-01-25 15:55:00,57.69,58.11,57.61,58.0,395450.0,56.0439,56.4519,55.9662,56.3451,395450.0
2022-01-26 09:30:00,60.43,60.59,59.87,59.93,567682.0,58.7057,58.8612,58.1617,58.22,567682.0
2022-01-26 09:35:00,59.94,60.2,59.74,59.98,206417.0,58.2297,58.4823,58.0354,58.2686,206417.0
2022-01-26 09:40:00,59.98,60.07,59.7,59.9,115695.0,58.2686,58.356,57.9966,58.1909,115695.0
2022-01-26 09:45:00,59.91,60.71,59.91,60.63,219299.0,58.2006,58.9778,58.2006,58.9,219299.0
2022-01-26 09:50:00,60.58,61.13,60.45,61.03,225407.0,58.8515,59.3858,58.7252,59.2886,225407.0
2022-01-26 09:55:00,61.04,61.06,60.67,60.96,133095.0,59.2983,59.3178,58.9389,59.2206,133095.0
2022-01-26 10:00:00,60.97,61.43,60.73,61.31,186794.0,59.2303,59.6772,58.9972,59.5606,186794.0
2022-01-26 10:05:00,61.34,61.36,61.0,61.13,359884.0,59.5898,59.6092,59.2595,59.3858,359884.0
2022-01-26 10:10:00,61.15,61.15,60.54,60.6,155027.0,59.4052,59.4052,58.8126,58.8709,155027.0
2022-01-26 10:15:00,60.62,60.74,60.24,60.73,165099.0,58.8903,59.0069,58.5212,58.9972,165099.0
2022-01-26 10:20:00,60.67,60.81,60.23,60.26,130612.0,58.9389,59.0749,58.5114,58.5406,130612.0
2022-01-26 10:25:00,60.22,60.22,59.6,59.85,210517.0,58.5017,58.5017,57.8994,58.1423,210517.0
2022-01-26 10:30:00,59.82,59.98,59.47,59.82,156686.0,58.1131,58.2686,57.7731,58.1131,156686.0
2022-01-26 10:35:00,59.77,59.97,59.54,59.59,133197.0,58.0646,58.2589,57.8411,57.8897,133197.0
2022-01-26 10:40:00,59.6,59.83,59.29,59.37,115229.0,57.8994,58.1229,57.5983,57.676,115229.0
2022-01-26 10:45:00,59.37,59.52,59.18,59.44,147613.0,57.676,57.8217,57.4914,57.744,147613.0
2022-01-26 10:50:00,59.42,59.64,59.38,59.54,60681.0,57.7246,57.9383,57.6857,57.8411,60681.0
2022-01-26 10:55:00,59.54,59.92,59.33,59.85,109333.0,57.8411,58.2103,57.6371,58.1423,109333.0
2022-01-26 11:00:00,59.8,59.8,59.5,59.69,85551.0,58.0937,58.0937,57.8023,57.9869,85551.0
2022-01-26 11:05:00,59.67,60.25,59.65,60.17,168983.0,57.9674,58.5309,57.948,58.4532,168983.0
2022-01-26 11:10:00,60.16,60.44,60.1,60.37,196582.0,58.4434,58.7155,58.3852,58.6475,196582.0
2022-01-26 11:15:00,60.37,60.57,60.16,60.29,103870.0,58.6475,58.8417,58.4434,58.5697,103870.0
2022-01-26 11:20:00,60.33,60.6,60.22,60.48,96165.0,58.6086,58.8709,58.5017,58.7543,96165.0
2022-01-26 11:25:00,60.48,60.59,60.39,60.44,63810.0,58.7543,58.8612,58.6669,58.7155,63810.0
2022-01-26 11:30:00,60.46,60.69,60.31,60.49,178768.0,58.7349,58.9583,58.5892,58.764,178768.0
2022-01-26 11:35:00,60.49,60.57,60.24,60.46,88866.0,58.764,58.8417,58.5212,58.7349,88866.0
2022-01-26 11:40:00,60.46,60.75,60.45,60.63,78303.0,58.7349,59.0166,58.7252,58.9,78303.0
2022-01-26 11:45:00,60.65,60.74,60.36,60.42,74598.0,58.9195,59.0069,58.6377,58.696,74598.0
2022-01-26 11:50:00,60.42,60.5,60.09,60.44,84423.0,58.696,58.7737,58.3754,58.7155,84423.0
2022-01-26 11:55:00,60.44,60.62,60.32,60.45,67252.0,58.7155,58.8903,58.5989,58.7252,67252.0
2022-01-26 12:00:00,60.48,60.7,60.43,60.5,65157.0,58.7543,58.968,58.7057,58.7737,65157.0
2022-01-26 12:05:00,60.5,60.61,60.44,60.61,52816.0,58.7737,58.8806,58.7155,58.8806,52816.0
2022-01-26 12:10:00,60.59,60.84,60.48,60.73,78416.0,58.8612,59.104,58.7543,58.9972,78416.0
2022-01-26 12:15:00,60.74,60.84,60.63,60.64,64575.0,59.0069,59.104,58.9,58.9098,64575.0
2022-01-26 12:20:00,60.67,60.76,60.54,60.6,49787.0,58.9389,59.0263,58.8126,58.8709,49787.0
2022-01-26 12:25:00,60.62,60.77,60.57,60.75,68648.0,58.8903,59.036,58.8417,59.0166,68648.0
2022-01-26 12:30:00,60.76,60.79,60.6,60.72,40008.0,59.0263,59.0555,58.8709,58.9875,40008.0
2022-01-26 12:35:00,60.72,60.86,60.7,60.77,63190.0,58.9875,59.1235,58.968,59.036,63190.0
2022-01-26 12:40:00,60.77,61.03,60.77,61.01,87563.0,59.036,59.2886,59.036,59.2692,87563.0
2022-01-26 12:45:00,61.02,61.02,60.83,60.96,56311.0,59.2789,59.2789,59.0943,59.2206,56311.0
2022-01-26 12:50:00,60.97,60.97,60.8,60.94,44518.0,59.2303,59.2303,59.0652,59.2012,44518.0
2022-01-26 12:55:00,60.96,61.02,60.92,60.96,44271.0,59.2206,59.2789,59.1818,59.2206,44271.0
2022-01-26 13:00:00,60.96,60.99,60.29,60.4,174021.0,59.2206,59.2498,58.5697,58.6766,174021.0
2022-01-26 13:05:00,60.4,60.61,60.29,60.6,79308.0,58.6766,58.8806,58.5697,58.8709,79308.0
2022-01-26 13:10:00,60.59,60.72,60.52,60.7,42022.0,58.8612,58.9875,58.7932,58.968,42022.0
2022-01-26 13:15:00,60.7,60.74,60.46,60.54,82464.0,58.968,59.0069,58.7349,58.8126,82464.0
2022-01-26 13:20:00,60.53,60.53,60.22,60.39,77078.0,58.8029,58.8029,58.5017,58.6669,77078.0
2022-01-26 13:25:00,60.39,60.59,60.36,60.51,43204.0,58.6669,58.8612,58.6377,58.7835,43204.0
2022-01-26 13:30:00,60.5,60.63,60.38,60.46,54409.0,58.7737,58.9,58.6572,58.7349,54409.0
2022-01-26 13:35:00,60.46,60.53,60.33,60.42,72337.0,58.7349,58.8029,58.6086,58.696,72337.0
2022-01-26 13:40:00,60.43,60.57,60.36,60.5,74210.0,58.7057,58.8417,58.6377,58.7737,74210.0
2022-01-26 13:45:00,60.5,60.52,60.35,60.46,64368.0,58.7737,58.7932,58.628,58.7349,64368.0
2022-01-26 13:50:00,60.45,60.65,60.35,60.63,44977.0,58.7252,58.9195,58.628,58.9,44977.0
2022-01-26 13:55:00,60.62,60.72,60.42,60.48,101238.0,58.8903,58.9875,58.696,58.7543,101238.0
2022-01-26 14:00:00,60.47,61.79,60.41,61.21,1027949.0,58.7446,60.0269,58.6863,59.4635,1027949.0
2022-01-26 14:05:00,61.18,61.79,61.01,61.08,383634.0,59.4343,60.0269,59.2692,59.3372,383634.0
2022-01-26 14:10:00,61.08,61.34,59.67,59.89,514228.0,59.3372,59.5898,57.9674,58.1812,514228.0
2022-01-26 14:15:00,59.88,60.28,59.72,60.12,386753.0,58.1714,58.56,58.016,58.4046,386753.0
2022-01-26 14:20:00,60.09,60.31,59.82,60.22,202621.0,58.3754,58.5892,58.1131,58.5017,202621.0
2022-01-26 14:25:00,60.23,60.96,60.23,60.77,243659.0,58.5114,59.2206,58.5114,59.036,243659.0
2022-01-26 14:30:00,60.76,60.85,59.57,59.77,323801.0,59.0263,59.1138,57.8703,58.0646,323801.0
2022-01-26 14:35:00,59.77,61.01,59.44,60.69,577332.0,58.0646,59.2692,57.744,58.9583,577332.0
2022-01-26 14:40:00,60.76,60.81,59.21,59.21,513076.0,59.0263,59.0749,57.5206,57.5206,513076.0
2022-01-26 14:45:00,59.2,59.25,57.95,58.13,655473.0,57.5108,57.5594,56.2965,56.4714,655473.0
2022-01-26 14:50:00,58.12,59.04,58.08,58.7,525388.0,56.4617,57.3554,56.4228,57.0251,525388.0
2022-01-26 14:55:00,58.66,58.76,58.3,58.73,437148.0,56.9862,57.0834,56.6365,57.0542,437148.0
2022-01-26 15:00:00,58.72,58.72,56.98,57.32,674637.0,57.0445,57.0445,55.3542,55.6845,674637.0
2022-01-26 15:05:00,57.28,57.38,56.26,56.26,449928.0,55.6456,55.7428,54.6547,54.6547,449928.0
2022-01-26 15:10:00,56.27,57.28,56.27,56.72,459733.0,54.6644,55.6456,54.6644,55.1016,459733.0
2022-01-26 15:15:00,56.77,57.1,56.25,56.37,446577.0,55.1502,55.4708,54.645,54.7616,446577.0
2022-01-26 15:20:00,56.39,56.51,55.74,56.22,570965.0,54.781,54.8976,54.1496,54.6159,570965.0
2022-01-26 15:25:00,56.24,57.38,55.99,57.37,457483.0,54.6353,55.7428,54.3924,55.7331,457483.0
2022-01-26 15:30:00,57.35,57.58,56.81,56.88,475284.0,55.7136,55.9371,55.189,55.257,475284.0
2022-01-26 15:35:00,56.89,57.29,56.43,57.02,382081.0,55.2667,55.6553,54.8199,55.393,382081.0
2022-01-26 15:40:00,57.0,57.7,56.69,57.28,404855.0,55.3736,56.0536,55.0725,55.6456,404855.0
2022-01-26 15:45:00,57.28,57.76,56.79,57.15,428036.0,55.6456,56.1119,55.1696,55.5193,428036.0
2022-01-26 15:50:00,57.15,57.88,56.81,57.73,498292.0,55.5193,56.2285,55.189,56.0828,498292.0
2022-01-26 15:55:00,57.75,58.0,57.15,57.59,495511.0,56.1022,56.3451,55.5193,55.9468,495511.0
2022-01-27 09:30:00,59.44,59.8,59.18,59.22,640181.0,57.744,58.0937,57.4914,57.5303,640181.0
2022-01-27 09:35:00,59.22,59.42,58.98,59.17,343672.0,57.5303,57.7246,57.2971,57.4817,343672.0
2022-01-27 09:40:00,59.21,60.14,59.2,60.1,458163.0,57.5206,58.424,57.5108,58.3852,458163.0
2022-01-27 09:45:00,60.1,60.59,59.83,60.44,314593.0,58.3852,58.8612,58.1229,58.7155,314593.0
2022-01-27 09:50:00,60.43,60.68,60.35,60.49,257185.0,58.7057,58.9486,58.628,58.764,257185.0
2022-01-27 09:55:00,60.51,60.55,59.85,60.27,413992.0,58.7835,58.8223,58.1423,58.5503,413992.0
2022-01-27 10:00:00,60.29,60.43,59.58,60.41,326038.0,58.5697,58.7057,57.88,58.6863,326038.0
2022-01-27 10:05:00,60.41,60.73,60.19,60.55,310052.0,58.6863,58.9972,58.4726,58.8223,310052.0
2022-01-27 10:10:00,60.55,60.8,60.32,60.68,239732.0,58.8223,59.0652,58.5989,58.9486,239732.0
2022-01-27 10:15:00,60.68,60.73,60.21,60.31,243056.0,58.9486,58.9972,58.492,58.5892,243056.0
2022-01-27 10:20:00,60.32,60.45,59.91,59.93,144800.0,58.5989,58.7252,58.2006,58.22,144800.0
2022-01-27 10:25:00,59.98,60.08,59.15,59.15,203982.0,58.2686,58.3657,57.4623,57.4623,203982.0
2022-01-27 10:30:00,59.16,59.36,58.82,59.06,362449.0,57.472,57.6663,57.1417,57.3748,362449.0
2022-01-27 10:35:00,59.07,59.17,58.54,58.68,207763.0,57.3845,57.4817,56.8697,57.0057,207763.0
2022-01-27 10:40:00,58.7,59.37,58.6,59.35,211220.0,57.0251,57.676,56.928,57.6566,211220.0
2022-01-27 10:45:00,59.34,59.46,58.98,59.18,166415.0,57.6468,57.7634,57.2971,57.4914,166415.0
2022-01-27 10:50:00,59.16,59.4,59.06,59.25,142882.0,57.472,57.7051,57.3748,57.5594,142882.0
2022-01-27 10:55:00,59.25,59.95,59.25,59.87,166571.0,57.5594,58.2394,57.5594,58.1617,166571.0
2022-01-27 11:00:00,59.87,60.33,59.87,60.11,209173.0,58.1617,58.6086,58.1617,58.3949,209173.0
2022-01-27 11:05:00,60.13,60.25,59.62,59.71,171171.0,58.4143,58.5309,57.9189,58.0063,171171.0
2022-01-27 11:10:00,59.72,60.21,59.71,60.09,109428.0,58.016,58.492,58.0063,58.3754,109428.0
2022-01-27 11:15:00,60.12,60.12,59.31,59.55,184426.0,58.4046,58.4046,57.6177,57.8509,184426.0
2022-01-27 11:20:00,59.53,59.77,59.33,59.45,136495.0,57.8314,58.0646,57.6371,57.7537,136495.0
2022-01-27 11:25:00,59.44,59.48,58.99,59.23,162854.0,57.744,57.7828,57.3068,57.54,162854.0
2022-01-27 11:30:00,59.23,59.82,59.16,59.81,150647.0,57.54,58.1131,57.472,58.1034,150647.0
2022-01-27 11:35:00,59.81,60.01,59.62,59.69,127836.0,58.1034,58.2977,57.9189,57.9869,127836.0
2022-01-27 11:40:00,59.69,60.08,59.65,59.76,170518.0,57.9869,58.3657,57.948,58.0549,170518.0
2022-01-27 11:45:00,59.77,59.97,59.62,59.69,112530.0,58.0646,58.2589,57.9189,57.9869,112530.0
2022-01-27 11:50:00,59.71,59.84,59.5,59.82,85052.0,58.0063,58.1326,57.8023,58.1131,85052.0
2022-01-27 11:55:00,59.81,59.84,59.6,59.75,73440.0,58.1034,58.1326,57.8994,58.0451,73440.0
2022-01-27 12:00:00,59.76,59.78,59.35,59.67,76992.0,58.0549,58.0743,57.6566,57.9674,76992.0
2022-01-27 12:05:00,59.64,59.64,58.96,59.08,160213.0,57.9383,57.9383,57.2777,57.3943,160213.0
2022-01-27 12:10:00,59.1,59.15,58.71,58.91,167594.0,57.4137,57.4623,57.0348,57.2291,167594.0
2022-01-27 12:15:00,58.91,58.91,58.27,58.46,188836.0,57.2291,57.2291,56.6074,56.792,188836.0
2022-01-27 12:20:00,58.46,58.5,58.19,58.29,104875.0,56.792,56.8308,56.5297,56.6268,104875.0
2022-01-27 12:25:00,58.3,58.52,58.11,58.27,128764.0,56.6365,56.8502,56.4519,56.6074,128764.0
2022-01-27 12:30:00,58.25,58.4,57.87,57.91,185606.0,56.5879,56.7337,56.2188,56.2576,185606.0
2022-01-27 12:35:00,57.92,57.97,57.54,57.71,203346.0,56.2674,56.3159,55.8982,56.0634,203346.0
2022-01-27 12:40:00,57.69,57.9,57.6,57.71,145225.0,56.0439,56.2479,55.9565,56.0634,145225.0
2022-01-27 12:45:00,57.71,57.71,57.2,57.28,228162.0,56.0634,56.0634,55.5679,55.6456,228162.0
2022-01-27 12:50:00,57.3,57.68,57.3,57.61,140862.0,55.6651,56.0342,55.6651,55.9662,140862.0
2022-01-27 12:55:00,57.58,58.09,57.58,57.78,288273.0,55.9371,56.4325,55.9371,56.1314,288273.0
2022-01-27 13:00:00,57.77,57.97,57.27,57.31,196997.0,56.1216,56.3159,55.6359,55.6748,196997.0
2022-01-27 13:05:00,57.28,57.36,56.88,57.14,271650.0,55.6456,55.7233,55.257,55.5096,271650.0
2022-01-27 13:10:00,57.17,57.18,56.84,57.07,187489.0,55.5388,55.5485,55.2182,55.4416,187489.0
2022-01-27 13:15:00,57.03,57.37,56.74,56.76,150143.0,55.4028,55.7331,55.121,55.1405,150143.0
2022-01-27 13:20:00,56.79,56.84,56.27,56.31,148667.0,55.1696,55.2182,54.6644,54.7033,148667.0
2022-01-27 13:25:00,56.32,56.61,56.22,56.28,140725.0,54.713,54.9947,54.6159,54.6742,140725.0
2022-01-27 13:30:00,56.28,56.69,56.25,56.65,205878.0,54.6742,55.0725,54.645,55.0336,205878.0
2022-01-27 13:35:00,56.66,56.95,56.31,56.36,188147.0,55.0433,55.325,54.7033,54.7519,188147.0
2022-01-27 13:40:00,56.35,56.76,56.19,56.62,159864.0,54.7422,55.1405,54.5867,55.0045,159864.0
2022-01-27 13:45:00,56.61,56.85,56.4,56.77,121201.0,54.9947,55.2279,54.7907,55.1502,121201.0
2022-01-27 13:50:00,56.76,56.85,56.39,56.51,99831.0,55.1405,55.2279,54.781,54.8976,99831.0
2022-01-27 13:55:00,56.52,57.17,56.43,56.97,226813.0,54.9073,55.5388,54.8199,55.3445,226813.0
2022-01-27 14:00:00,56.97,57.7,56.91,57.54,291931.0,55.3445,56.0536,55.2862,55.8982,291931.0
2022-01-27 14:05:00,57.55,57.88,57.26,57.47,246526.0,55.9079,56.2285,55.6262,55.8302,246526.0
2022-01-27 14:10:00,57.47,57.7,57.32,57.34,128348.0,55.8302,56.0536,55.6845,55.7039,128348.0
2022-01-27 14:15:00,57.35,57.41,56.88,57.04,145908.0,55.7136,55.7719,55.257,55.4125,145908.0
2022-01-27 14:20:00,57.03,57.04,56.49,56.54,154919.0,55.4028,55.4125,54.8782,54.9267,154919.0
2022-01-27 14:25:00,56.53,56.67,56.4,56.52,65860.0,54.917,55.053,54.7907,54.9073,65860.0
2022-01-27 14:30:00,56.53,56.76,56.13,56.3,114428.0,54.917,55.1405,54.5284,54.6936,114428.0
2022-01-27 14:35:00,56.3,56.73,56.25,56.68,129613.0,54.6936,55.1113,54.645,55.0627,129613.0
2022-01-27 14:40:00,56.67,57.19,56.62,57.1,181588.0,55.053,55.5582,55.0045,55.4708,181588.0
2022-01-27 14:45:00,57.1,57.38,56.9,57.05,125654.0,55.4708,55.7428,55.2765,55.4222,125654.0
2022-01-27 14:50:00,57.02,57.04,56.43,56.5,99876.0,55.393,55.4125,54.8199,54.8879,99876.0
2022-01-27 14:55:00,56.46,56.78,56.26,56.61,152934.0,54.849,55.1599,54.6547,54.9947,152934.0
2022-01-27 15:00:00,56.64,57.21,56.6,56.93,208674.0,55.0239,55.5776,54.985,55.3056,208674.0
2022-01-27 15:05:00,56.93,57.26,56.69,56.73,285170.0,55.3056,55.6262,55.0725,55.1113,285170.0
2022-01-27 15:10:00,56.75,56.84,56.21,56.33,260875.0,55.1307,55.2182,54.6062,54.7227,260875.0
2022-01-27 15:15:00,56.31,56.54,55.97,56.54,252867.0,54.7033,54.9267,54.373,54.9267,252867.0
2022-01-27 15:20:00,56.53,56.71,56.12,56.45,151845.0,54.917,55.0919,54.5187,54.8393,151845.0
2022-01-27 15:25:00,56.46,56.96,56.41,56.81,169456.0,54.849,55.3348,54.8004,55.189,169456.0
2022-01-27 15:30:00,56.8,57.16,56.7,56.78,247361.0,55.1793,55.529,55.0822,55.1599,247361.0
2022-01-27 15:35:00,56.79,56.96,56.49,56.63,169523.0,55.1696,55.3348,54.8782,55.0142,169523.0
2022-01-27 15:40:00,56.63,57.48,56.55,57.31,325068.0,55.0142,55.8399,54.9365,55.6748,325068.0
2022-01-27 15:45:00,57.33,57.76,56.9,57.07,463029.0,55.6942,56.1119,55.2765,55.4416,463029.0
2022-01-27 15:50:00,57.07,57.11,56.84,56.9,283549.0,55.4416,55.4805,55.2182,55.2765,283549.0
2022-01-27 15:55:00,56.9,57.07,56.58,56.7,297666.0,55.2765,55.4416,54.9656,55.0822,297666.0
2022-01-28 09:30:00,57.26,57.41,56.11,56.14,351921.0,55.6262,55.7719,54.509,54.5381,351921.0
2022-01-28 09:35:00,56.16,56.24,55.59,55.79,440885.0,54.5576,54.6353,54.0038,54.1981,440885.0
2022-01-28 09:40:00,55.81,55.96,55.59,55.66,345361.0,54.2176,54.3633,54.0038,54.0718,345361.0
2022-01-28 09:45:00,55.68,55.92,55.35,55.62,329185.0,54.0913,54.3244,53.7707,54.033,329185.0
2022-01-28 09:50:00,55.64,56.1,55.51,55.69,317554.0,54.0524,54.4993,53.9261,54.101,317554.0
2022-01-28 09:55:00,55.72,55.86,55.41,55.58,384623.0,54.1301,54.2661,53.829,53.9941,384623.0
2022-01-28 10:00:00,55.57,55.77,55.33,55.66,255815.0,53.9844,54.1787,53.7513,54.0718,255815.0
2022-01-28 10:05:00,55.64,56.03,55.54,55.95,228047.0,54.0524,54.4313,53.9553,54.3536,228047.0
2022-01-28 10:10:00,55.95,56.51,55.93,56.27,270402.0,54.3536,54.8976,54.3341,54.6644,270402.0
2022-01-28 10:15:00,56.28,57.04,56.21,57.03,327789.0,54.6742,55.4125,54.6062,55.4028,327789.0
2022-01-28 10:20:00,57.02,57.1,56.45,56.59,273641.0,55.393,55.4708,54.8393,54.9753,273641.0
2022-01-28 10:25:00,56.6,56.71,56.18,56.47,170017.0,54.985,55.0919,54.577,54.8587,170017.0
2022-01-28 10:30:00,56.48,56.54,55.94,56.0,129587.0,54.8684,54.9267,54.3439,54.4021,129587.0
2022-01-28 10:35:00,56.03,56.72,55.99,56.41,134080.0,54.4313,55.1016,54.3924,54.8004,134080.0
2022-01-28 10:40:00,56.4,56.42,55.81,55.94,116494.0,54.7907,54.8102,54.2176,54.3439,116494.0
2022-01-28 10:45:00,55.94,57.01,55.88,56.96,204956.0,54.3439,55.3833,54.2856,55.3348,204956.0
2022-01-28 10:50:00,56.97,57.35,56.84,57.33,278891.0,55.3445,55.7136,55.2182,55.6942,278891.0
2022-01-28 10:55:00,57.34,57.55,56.96,57.52,212302.0,55.7039,55.9079,55.3348,55.8788,212302.0
2022-01-28 11:00:00,57.55,57.64,57.0,57.11,216044.0,55.9079,55.9953,55.3736,55.4805,216044.0
2022-01-28 11:05:00,57.12,57.46,57.09,57.42,170924.0,55.4902,55.8205,55.461,55.7816,170924.0
2022-01-28 11:10:00,57.42,57.88,57.35,57.8,197354.0,55.7816,56.2285,55.7136,56.1508,197354.0
2022-01-28 11:15:00,57.82,58.32,57.82,58.2,207102.0,56.1702,56.6559,56.1702,56.5394,207102.0
2022-01-28 11:20:00,58.21,58.3,58.0,58.15,140849.0,56.5491,56.6365,56.3451,56.4908,140849.0
2022-01-28 11:25:00,58.14,58.46,58.07,58.16,196270.0,56.4811,56.792,56.4131,56.5005,196270.0
2022-01-28 11:30:00,58.21,58.28,57.87,58.12,199372.0,56.5491,56.6171,56.2188,56.4617,199372.0
2022-01-28 11:35:00,58.12,58.61,58.08,58.34,193446.0,56.4617,56.9377,56.4228,56.6754,193446.0
2022-01-28 11:40:00,58.32,58.46,58.16,58.25,143430.0,56.6559,56.792,56.5005,56.5879,143430.0
2022-01-28 11:45:00,58.26,58.36,58.18,58.25,94872.0,56.5977,56.6948,56.5199,56.5879,94872.0
2022-01-28 11:50:00,58.25,58.45,58.17,58.42,79248.0,56.5879,56.7822,56.5102,56.7531,79248.0
2022-01-28 11:55:00,58.43,58.97,58.4,58.93,134930.0,56.7628,57.2874,56.7337,57.2485,134930.0
2022-01-28 12:00:00,58.92,59.06,58.73,59.04,148058.0,57.2388,57.3748,57.0542,57.3554,148058.0
2022-01-28 12:05:00,59.04,59.16,58.91,59.08,146958.0,57.3554,57.472,57.2291,57.3943,146958.0
2022-01-28 12:10:00,59.09,59.11,58.61,58.74,164026.0,57.404,57.4234,56.9377,57.064,164026.0
2022-01-28 12:15:00,58.79,59.13,58.67,59.06,106954.0,57.1125,57.4428,56.996,57.3748,106954.0
2022-01-28 12:20:00,59.06,59.06,58.45,58.58,125623.0,57.3748,57.3748,56.7822,56.9085,125623.0
2022-01-28 12:25:00,58.52,58.55,58.27,58.36,105491.0,56.8502,56.8794,56.6074,56.6948,105491.0
2022-01-28 12:30:00,58.37,58.49,58.25,58.38,121181.0,56.7045,56.8211,56.5879,56.7142,121181.0
2022-01-28 12:35:00,58.37,58.56,58.14,58.24,117108.0,56.7045,56.8891,56.4811,56.5782,117108.0
2022-01-28 12:40:00,58.24,58.53,58.22,58.51,96407.0,56.5782,56.86,56.5588,56.8405,96407.0
2022-01-28 12:45:00,58.51,58.6,58.16,58.28,101020.0,56.8405,56.928,56.5005,56.6171,101020.0
2022-01-28 12:50:00,58.28,58.28,57.82,57.93,181216.0,56.6171,56.6171,56.1702,56.2771,181216.0
2022-01-28 12:55:00,57.94,58.19,57.91,57.98,74846.0,56.2868,56.5297,56.2576,56.3256,74846.0
2022-01-28 13:00:00,57.99,58.43,57.94,58.28,112955.0,56.3354,56.7628,56.2868,56.6171,112955.0
2022-01-28 13:05:00,58.28,58.72,58.21,58.67,89960.0,56.6171,57.0445,56.5491,56.996,89960.0
2022-01-28 13:10:00,58.67,58.76,58.57,58.66,100174.0,56.996,57.0834,56.8988,56.9862,100174.0
2022-01-28 13:15:00,58.67,58.73,58.47,58.55,85048.0,56.996,57.0542,56.8017,56.8794,85048.0
2022-01-28 13:20:00,58.5,58.58,58.17,58.35,66834.0,56.8308,56.9085,56.5102,56.6851,66834.0
2022-01-28 13:25:00,58.38,58.47,58.03,58.4,64489.0,56.7142,56.8017,56.3742,56.7337,64489.0
2022-01-28 13:30:00,58.45,58.83,58.42,58.66,106778.0,56.7822,57.1514,56.7531,56.9862,106778.0
2022-01-28 13:35:00,58.66,58.89,58.5,58.64,165716.0,56.9862,57.2097,56.8308,56.9668,165716.0
2022-01-28 13:40:00,58.63,58.72,58.45,58.58,67581.0,56.9571,57.0445,56.7822,56.9085,67581.0
2022-01-28 13:45:00,58.61,58.83,58.48,58.58,77575.0,56.9377,57.1514,56.8114,56.9085,77575.0
2022-01-28 13:50:00,58.58,58.89,58.55,58.75,80596.0,56.9085,57.2097,56.8794,57.0737,80596.0
2022-01-28 13:55:00,58.74,58.91,58.64,58.64,94549.0,57.064,57.2291,56.9668,56.9668,94549.0
2022-01-28 14:00:00,58.63,59.0,58.43,58.45,189699.0,56.9571,57.3165,56.7628,56.7822,189699.0
2022-01-28 14:05:00,58.42,58.46,58.04,58.13,167272.0,56.7531,56.792,56.3839,56.4714,167272.0
2022-01-28 14:10:00,58.14,58.18,57.76,57.78,129962.0,56.4811,56.5199,56.1119,56.1314,129962.0
2022-01-28 14:15:00,57.78,57.78,57.56,57.6,125322.0,56.1314,56.1314,55.9176,55.9565,125322.0
2022-01-28 14:20:00,57.6,57.6,57.13,57.13,199171.0,55.9565,55.9565,55.4999,55.4999,199171.0
2022-01-28 14:25:00,57.16,57.41,57.14,57.21,147011.0,55.529,55.7719,55.5096,55.5776,147011.0
2022-01-28 14:30:00,57.21,57.41,56.92,57.18,163042.0,55.5776,55.7719,55.2959,55.5485,163042.0
2022-01-28 14:35:00,57.16,57.45,57.15,57.44,112732.0,55.529,55.8108,55.5193,55.8011,112732.0
2022-01-28 14:40:00,57.44,58.01,57.43,57.95,245295.0,55.8011,56.3548,55.7913,56.2965,245295.0
2022-01-28 14:45:00,57.97,58.25,57.79,58.23,121196.0,56.3159,56.5879,56.1411,56.5685,121196.0
2022-01-28 14:50:00,58.24,58.37,57.98,58.18,154561.0,56.5782,56.7045,56.3256,56.5199,154561.0
2022-01-28 14:55:00,58.2,58.66,58.15,58.58,183463.0,56.5394,56.9862,56.4908,56.9085,183463.0
2022-01-28 15:00:00,58.59,58.8,58.47,58.67,233572.0,56.9182,57.1223,56.8017,56.996,233572.0
2022-01-28 15:05:00,58.67,58.86,58.61,58.8,98825.0,56.996,57.1805,56.9377,57.1223,98825.0
2022-01-28 15:10:00,58.8,58.8,58.39,58.59,185216.0,57.1223,57.1223,56.7239,56.9182,185216.0
2022-01-28 15:15:00,58.62,58.9,58.52,58.77,146835.0,56.9474,57.2194,56.8502,57.0931,146835.0
2022-01-28 15:20:00,58.79,59.21,58.64,59.18,195886.0,57.1125,57.5206,56.9668,57.4914,195886.0
2022-01-28 15:25:00,59.2,59.27,58.89,59.03,267079.0,57.5108,57.5788,57.2097,57.3457,267079.0
2022-01-28 15:30:00,59.02,59.47,58.55,59.35,246656.0,57.336,57.7731,56.8794,57.6566,246656.0
2022-01-28 15:35:00,59.35,59.49,59.24,59.45,170478.0,57.6566,57.7926,57.5497,57.7537,170478.0
2022-01-28 15:40:00,59.41,59.76,59.39,59.71,205444.0,57.7148,58.0549,57.6954,58.0063,205444.0
2022-01-28 15:45:00,59.71,60.12,59.54,60.07,223070.0,58.0063,58.4046,57.8411,58.356,223070.0
2022-01-28 15:50:00,60.1,60.49,60.1,60.4,379098.0,58.3852,58.764,58.3852,58.6766,379098.0
2022-01-28 15:55:00,60.45,60.9,60.32,60.87,564716.0,58.7252,59.1623,58.5989,59.1332,564716.0
2022-01-31 09:30:00,60.57,60.78,60.0,60.78,535790.0,58.8417,59.0458,58.288,59.0458,535790.0
2022-01-31 09:35:00,60.77,60.97,60.68,60.91,256280.0,59.036,59.2303,58.9486,59.172,256280.0
2022-01-31 09:40:00,60.92,61.12,60.89,60.97,317762.0,59.1818,59.3761,59.1526,59.2303,317762.0
2022-01-31 09:45:00,61.0,61.09,60.72,60.77,162310.0,59.2595,59.3469,58.9875,59.036,162310.0
2022-01-31 09:50:00,60.76,61.32,60.72,61.23,187649.0,59.0263,59.5703,58.9875,59.4829,187649.0
2022-01-31 09:55:00,61.24,61.49,61.15,61.47,221410.0,59.4926,59.7355,59.4052,59.7161,221410.0
2022-01-31 10:00:00,61.47,61.84,61.45,61.74,242945.0,59.7161,60.0755,59.6966,59.9784,242945.0
2022-01-31 10:05:00,61.74,62.13,61.6,62.13,240100.0,59.9784,60.3572,59.8424,60.3572,240100.0
2022-01-31 10:10:00,62.13,62.19,61.91,62.05,195956.0,60.3572,60.4155,60.1435,60.2795,195956.0
2022-01-31 10:15:00,62.06,62.28,61.96,62.05,214632.0,60.2892,60.503,60.1921,60.2795,214632.0
2022-01-31 10:20:00,62.06,62.48,62.02,62.32,196183.0,60.2892,60.6972,60.2504,60.5418,196183.0
2022-01-31 10:25:00,62.33,62.4,61.89,61.9,138278.0,60.5515,60.6195,60.1241,60.1338,138278.0
2022-01-31 10:30:00,61.91,62.13,61.78,62.05,130973.0,60.1435,60.3572,60.0172,60.2795,130973.0
2022-01-31 10:35:00,62.06,62.2,61.88,61.91,115163.0,60.2892,60.4252,60.1144,60.1435,115163.0
2022-01-31 10:40:00,61.87,62.05,61.73,62.03,141489.0,60.1047,60.2795,59.9686,60.2601,141489.0
2022-01-31 10:45:00,62.01,62.01,61.69,61.88,110222.0,60.2407,60.2407,59.9298,60.1144,110222.0
2022-01-31 10:50:00,61.89,62.32,61.86,62.24,91127.0,60.1241,60.5418,60.0949,60.4641,91127.0
2022-01-31 10:55:00,62.26,62.29,61.96,62.23,56131.0,60.4835,60.5127,60.1921,60.4544,56131.0
2022-01-31 11:00:00,62.23,62.37,62.21,62.27,73286.0,60.4544,60.5904,60.435,60.4932,73286.0
2022-01-31 11:05:00,62.28,62.3,62.07,62.07,53658.0,60.503,60.5224,60.2989,60.2989,53658.0
2022-01-31 11:10:00,62.08,62.16,61.81,62.13,88046.0,60.3087,60.3864,60.0464,60.3572,88046.0
2022-01-31 11:15:00,62.11,62.14,61.85,61.91,66491.0,60.3378,60.367,60.0852,60.1435,66491.0
2022-01-31 11:20:00,61.91,62.06,61.74,61.81,89376.0,60.1435,60.2892,59.9784,60.0464,89376.0
2022-01-31 11:25:00,61.81,61.99,61.72,61.82,66927.0,60.0464,60.2212,59.9589,60.0561,66927.0
2022-01-31 11:30:00,61.84,62.29,61.71,62.22,88900.0,60.0755,60.5127,59.9492,60.4447,88900.0
2022-01-31 11:35:00,62.24,62.3,62.07,62.12,70813.0,60.4641,60.5224,60.2989,60.3475,70813.0
2022-01-31 11:40:00,62.18,62.3,62.07,62.25,72228.0,60.4058,60.5224,60.2989,60.4738,72228.0
2022-01-31 11:45:00,62.26,62.5,62.18,62.47,128589.0,60.4835,60.7167,60.4058,60.6875,128589.0
2022-01-31 11:50:00,62.48,62.86,62.43,62.85,181851.0,60.6972,61.0664,60.6487,61.0567,181851.0
2022-01-31 11:55:00,62.84,62.89,62.81,62.87,76848.0,61.047,61.0956,61.0178,61.0761,76848.0
2022-01-31 12:00:00,62.88,62.89,62.67,62.76,43017.0,61.0858,61.0956,60.8818,60.9693,43017.0
2022-01-31 12:05:00,62.79,62.87,62.57,62.58,50123.0,60.9984,61.0761,60.7847,60.7944,50123.0
2022-01-31 12:10:00,62.61,62.76,62.56,62.61,84544.0,60.8235,60.9693,60.775,60.8235,84544.0
2022-01-31 12:15:00,62.61,62.95,62.56,62.9,65973.0,60.8235,61.1538,60.775,61.1053,65973.0
2022-01-31 12:20:00,62.87,62.9,62.47,62.57,100136.0,61.0761,61.1053,60.6875,60.7847,100136.0
2022-01-31 12:25:00,62.58,62.74,62.44,62.71,50691.0,60.7944,60.9498,60.6584,60.9207,50691.0
2022-01-31 12:30:00,62.74,62.81,62.52,62.57,49500.0,60.9498,61.0178,60.7361,60.7847,49500.0
2022-01-31 12:35:00,62.59,62.77,62.52,62.76,64192.0,60.8041,60.979,60.7361,60.9693,64192.0
2022-01-31 12:40:00,62.75,62.85,62.68,62.73,64168.0,60.9595,61.0567,60.8915,60.9401,64168.0
2022-01-31 12:45:00,62.75,63.05,62.75,63.05,75317.0,60.9595,61.251,60.9595,61.251,75317.0
2022-01-31 12:50:00,63.05,63.09,62.95,63.07,60237.0,61.251,61.2898,61.1538,61.2704,60237.0
2022-01-31 12:55:00,63.08,63.2,63.06,63.11,93429.0,61.2801,61.3967,61.2607,61.3093,93429.0
2022-01-31 13:00:00,63.12,63.12,62.89,62.97,76303.0,61.319,61.319,61.0956,61.1733,76303.0
2022-01-31 13:05:00,62.97,63.08,62.91,63.01,94714.0,61.1733,61.2801,61.115,61.2121,94714.0
2022-01-31 13:10:00,63.04,63.06,62.83,63.04,53224.0,61.2413,61.2607,61.0373,61.2413,53224.0
2022-01-31 13:15:00,63.05,63.14,62.9,63.13,29897.0,61.251,61.3384,61.1053,61.3287,29897.0
2022-01-31 13:20:00,63.14,63.2,63.07,63.17,35116.0,61.3384,61.3967,61.2704,61.3676,35116.0
2022-01-31 13:25:00,63.16,63.24,62.92,62.93,54487.0,61.3578,61.4356,61.1247,61.1344,54487.0
2022-01-31 13:30:00,62.95,63.01,62.8,62.87,51979.0,61.1538,61.2121,61.0081,61.0761,51979.0
2022-01-31 13:35:00,62.89,63.17,62.79,63.04,56132.0,61.0956,61.3676,60.9984,61.2413,56132.0
2022-01-31 13:40:00,63.06,63.22,62.94,62.94,42502.0,61.2607,61.4161,61.1441,61.1441,42502.0
2022-01-31 13:45:00,62.92,63.1,62.92,63.07,56296.0,61.1247,61.2996,61.1247,61.2704,56296.0
2022-01-31 13:50:00,63.06,63.12,62.94,63.0,11360.0,61.2607,61.319,61.1441,61.2024,11360.0
2022-01-31 13:55:00,63.06,63.13,62.98,63.13,29026.0,61.2607,61.3287,61.183,61.3287,29026.0
2022-01-31 14:00:00,63.15,63.21,63.07,63.14,82203.0,61.3481,61.4064,61.2704,61.3384,82203.0
2022-01-31 14:05:00,63.13,63.45,63.12,63.37,157311.0,61.3287,61.6396,61.319,61.5619,157311.0
2022-01-31 14:10:00,63.36,63.42,63.29,63.32,58892.0,61.5521,61.6104,61.4841,61.5133,58892.0
2022-01-31 14:15:00,63.32,63.43,63.28,63.39,39566.0,61.5133,61.6201,61.4744,61.5813,39566.0
2022-01-31 14:20:00,63.38,63.52,63.28,63.47,71606.0,61.5716,61.7076,61.4744,61.659,71606.0
2022-01-31 14:25:00,63.46,63.54,63.39,63.52,54578.0,61.6493,61.727,61.5813,61.7076,54578.0
2022-01-31 14:30:00,63.54,63.55,63.41,63.51,50926.0,61.727,61.7367,61.6007,61.6979,50926.0
2022-01-31 14:35:00,63.51,63.55,63.44,63.47,22702.0,61.6979,61.7367,61.6299,61.659,22702.0
2022-01-31 14:40:00,63.48,63.53,63.43,63.5,39504.0,61.6687,61.7173,61.6201,61.6881,39504.0
2022-01-31 14:45:00,63.53,63.55,63.33,63.39,51419.0,61.7173,61.7367,61.523,61.5813,51419.0
2022-01-31 14:50:00,63.41,63.46,63.3,63.34,38387.0,61.6007,61.6493,61.4939,61.5327,38387.0
2022-01-31 14:55:00,63.36,63.51,63.36,63.44,34670.0,61.5521,61.6979,61.5521,61.6299,34670.0
2022-01-31 15:00:00,63.42,63.51,63.36,63.46,52162.0,61.6104,61.6979,61.5521,61.6493,52162.0
2022-01-31 15:05:00,63.45,63.49,63.06,63.06,144784.0,61.6396,61.6784,61.2607,61.2607,144784.0
2022-01-31 15:10:00,63.11,63.16,62.57,62.64,125151.0,61.3093,61.3578,60.7847,60.8527,125151.0
2022-01-31 15:15:00,62.63,62.83,62.45,62.55,131934.0,60.843,61.0373,60.6681,60.7653,131934.0
2022-01-31 15:20:00,62.54,63.15,62.54,63.07,162870.0,60.7555,61.3481,60.7555,61.2704,162870.0
2022-01-31 15:25:00,63.08,63.22,62.95,63.05,102767.0,61.2801,61.4161,61.1538,61.251,102767.0
2022-01-31 15:30:00,63.05,63.58,62.87,63.58,132850.0,61.251,61.7659,61.0761,61.7659,132850.0
2022-01-31 15:35:00,63.57,63.6,63.27,63.41,99089.0,61.7561,61.7853,61.4647,61.6007,99089.0
2022-01-31 15:40:00,63.38,63.54,63.3,63.45,76704.0,61.5716,61.727,61.4939,61.6396,76704.0
2022-01-31 15:45:00,63.46,63.8,63.4,63.79,138849.0,61.6493,61.9796,61.591,61.9699,138849.0
2022-01-31 15:50:00,63.82,64.28,63.82,64.23,273400.0,61.999,62.4459,61.999,62.3973,273400.0
2022-01-31 15:55:00,64.27,64.33,64.03,64.13,407483.0,62.4362,62.4945,62.203,62.3002,407483.0
2022-02-01 09:30:00,64.54,64.59,63.99,64.46,395748.0,62.6985,62.747,62.1642,62.6208,395748.0
2022-02-01 09:35:00,64.45,64.66,64.24,64.38,271577.0,62.611,62.815,62.407,62.543,271577.0
2022-02-01 09:40:00,64.39,64.55,63.69,63.83,232126.0,62.5528,62.7082,61.8727,62.0087,232126.0
2022-02-01 09:45:00,63.82,64.07,63.64,63.99,155385.0,61.999,62.2419,61.8242,62.1642,155385.0
2022-02-01 09:50:00,63.98,64.27,63.91,63.93,130224.0,62.1544,62.4362,62.0864,62.1059,130224.0
2022-02-01 09:55:00,63.93,64.17,63.8,64.12,139759.0,62.1059,62.339,61.9796,62.2905,139759.0
2022-02-01 10:00:00,64.11,64.16,63.18,63.21,324178.0,62.2807,62.3293,61.3773,61.4064,324178.0
2022-02-01 10:05:00,63.22,63.49,62.91,63.34,293221.0,61.4161,61.6784,61.115,61.5327,293221.0
2022-02-01 10:10:00,63.36,63.81,63.21,63.78,269467.0,61.5521,61.9893,61.4064,61.9602,269467.0
2022-02-01 10:15:00,63.8,63.82,63.39,63.44,175460.0,61.9796,61.999,61.5813,61.6299,175460.0
2022-02-01 10:20:00,63.43,64.1,63.42,64.06,151256.0,61.6201,62.271,61.6104,62.2322,151256.0
2022-02-01 10:25:00,64.02,64.23,63.65,63.69,124199.0,62.1933,62.3973,61.8339,61.8727,124199.0
2022-02-01 10:30:00,63.68,64.09,63.55,63.67,77048.0,61.863,62.2613,61.7367,61.8533,77048.0
2022-02-01 10:35:00,63.68,63.96,63.48,63.75,186971.0,61.863,62.135,61.6687,61.931,186971.0
2022-02-01 10:40:00,63.74,64.01,63.35,63.49,114645.0,61.9213,62.1836,61.5424,61.6784,114645.0
2022-02-01 10:45:00,63.5,63.54,63.3,63.47,58287.0,61.6881,61.727,61.4939,61.659,58287.0
2022-02-01 10:50:00,63.48,63.89,63.42,63.85,76254.0,61.6687,62.067,61.6104,62.0282,76254.0
2022-02-01 10:55:00,63.9,64.22,63.9,64.21,130022.0,62.0767,62.3876,62.0767,62.3779,130022.0
2022-02-01 11:00:00,64.19,64.37,63.98,64.11,139075.0,62.3585,62.5333,62.1544,62.2807,139075.0
2022-02-01 11:05:00,64.14,64.4,64.01,64.36,62470.0,62.3099,62.5625,62.1836,62.5236,62470.0
2022-02-01 11:10:00,64.37,64.56,64.26,64.54,84408.0,62.5333,62.7179,62.4265,62.6985,84408.0
2022-02-01 11:15:00,64.56,64.57,64.34,64.38,88361.0,62.7179,62.7276,62.5042,62.543,88361.0
2022-02-01 11:20:00,64.42,64.47,64.0,64.05,60522.0,62.5819,62.6305,62.1739,62.2225,60522.0
2022-02-01 11:25:00,64.1,64.25,63.96,64.17,57052.0,62.271,62.4167,62.135,62.339,57052.0
2022-02-01 11:30:00,64.14,64.33,63.79,64.33,84193.0,62.3099,62.4945,61.9699,62.4945,84193.0
2022-02-01 11:35:00,64.32,64.4,64.08,64.21,87288.0,62.4847,62.5625,62.2516,62.3779,87288.0
2022-02-01 11:40:00,64.22,64.4,64.15,64.25,99393.0,62.3876,62.5625,62.3196,62.4167,99393.0
2022-02-01 11:45:00,64.28,64.55,64.27,64.34,118734.0,62.4459,62.7082,62.4362,62.5042,118734.0
2022-02-01 11:50:00,64.37,64.46,64.24,64.39,75049.0,62.5333,62.6208,62.407,62.5528,75049.0
2022-02-01 11:55:00,64.43,64.65,64.37,64.52,116049.0,62.5916,62.8053,62.5333,62.679,116049.0
2022-02-01 12:00:00,64.52,64.59,64.33,64.38,68412.0,62.679,62.747,62.4945,62.543,68412.0
2022-02-01 12:05:00,64.39,64.47,64.29,64.33,51851.0,62.5528,62.6305,62.4556,62.4945,51851.0
2022-02-01 12:10:00,64.35,64.35,64.06,64.18,54813.0,62.5139,62.5139,62.2322,62.3487,54813.0
2022-02-01 12:15:00,64.19,64.38,64.19,64.35,60520.0,62.3585,62.543,62.3585,62.5139,60520.0
2022-02-01 12:20:00,64.34,64.41,64.16,64.34,78681.0,62.5042,62.5722,62.3293,62.5042,78681.0
2022-02-01 12:25:00,64.34,64.37,64.02,64.26,36676.0,62.5042,62.5333,62.1933,62.4265,36676.0
2022-02-01 12:30:00,64.26,64.28,63.78,63.84,103245.0,62.4265,62.4459,61.9602,62.0184,103245.0
2022-02-01 12:35:00,63.84,64.11,63.84,64.0,73562.0,62.0184,62.2807,62.0184,62.1739,73562.0
2022-02-01 12:40:00,64.0,64.19,63.94,64.05,46774.0,62.1739,62.3585,62.1156,62.2225,46774.0
2022-02-01 12:45:00,64.03,64.09,63.87,63.98,38191.0,62.203,62.2613,62.0476,62.1544,38191.0
2022-02-01 12:50:00,63.95,64.08,63.93,64.07,39068.0,62.1253,62.2516,62.1059,62.2419,39068.0
2022-02-01 12:55:00,64.08,64.42,64.07,64.41,55623.0,62.2516,62.5819,62.2419,62.5722,55623.0
2022-02-01 13:00:00,64.39,64.41,64.11,64.13,92996.0,62.5528,62.5722,62.2807,62.3002,92996.0
2022-02-01 13:05:00,64.15,64.21,64.01,64.05,54699.0,62.3196,62.3779,62.1836,62.2225,54699.0
2022-02-01 13:10:00,64.06,64.21,64.05,64.09,53211.0,62.2322,62.3779,62.2225,62.2613,53211.0
2022-02-01 13:15:00,64.06,64.23,64.05,64.15,31913.0,62.2322,62.3973,62.2225,62.3196,31913.0
2022-02-01 13:20:00,64.17,64.21,64.12,64.19,41149.0,62.339,62.3779,62.2905,62.3585,41149.0
2022-02-01 13:25:00,64.18,64.37,64.16,64.36,89710.0,62.3487,62.5333,62.3293,62.5236,89710.0
2022-02-01 13:30:00,64.35,64.36,64.2,64.24,114052.0,62.5139,62.5236,62.3682,62.407,114052.0
2022-02-01 13:35:00,64.2,64.37,64.05,64.36,58910.0,62.3682,62.5333,62.2225,62.5236,58910.0
2022-02-01 13:40:00,64.34,64.49,64.34,64.42,43399.0,62.5042,62.6499,62.5042,62.5819,43399.0
2022-02-01 13:45:00,64.45,64.51,64.38,64.44,36228.0,62.611,62.6693,62.543,62.6013,36228.0
2022-02-01 13:50:00,64.42,64.47,64.32,64.42,40147.0,62.5819,62.6305,62.4847,62.5819,40147.0
2022-02-01 13:55:00,64.4,64.4,64.17,64.37,41791.0,62.5625,62.5625,62.339,62.5333,41791.0
2022-02-01 14:00:00,64.41,64.54,64.32,64.42,84276.0,62.5722,62.6985,62.4847,62.5819,84276.0
2022-02-01 14:05:00,64.42,64.47,64.35,64.45,22080.0,62.5819,62.6305,62.5139,62.611,22080.0
2022-02-01 14:10:00,64.46,64.59,64.18,64.34,117967.0,62.6208,62.747,62.3487,62.5042,117967.0
2022-02-01 14:15:00,64.33,64.44,64.24,64.28,110275.0,62.4945,62.6013,62.407,62.4459,110275.0
2022-02-01 14:20:00,64.27,64.29,64.01,64.19,142815.0,62.4362,62.4556,62.1836,62.3585,142815.0
2022-02-01 14:25:00,64.17,64.28,64.07,64.27,104161.0,62.339,62.4459,62.2419,62.4362,104161.0
2022-02-01 14:30:00,64.26,64.4,64.26,64.36,76013.0,62.4265,62.5625,62.4265,62.5236,76013.0
2022-02-01 14:35:00,64.37,64.42,64.14,64.31,37607.0,62.5333,62.5819,62.3099,62.475,37607.0
2022-02-01 14:40:00,64.32,64.37,64.21,64.36,27490.0,62.4847,62.5333,62.3779,62.5236,27490.0
2022-02-01 14:45:00,64.34,64.46,64.28,64.35,39993.0,62.5042,62.6208,62.4459,62.5139,39993.0
2022-02-01 14:50:00,64.34,64.35,64.17,64.32,32601.0,62.5042,62.5139,62.339,62.4847,32601.0
2022-02-01 14:55:00,64.35,64.43,64.23,64.4,35823.0,62.5139,62.5916,62.3973,62.5625,35823.0
2022-02-01 15:00:00,64.39,64.9,64.32,64.87,161930.0,62.5528,63.0482,62.4847,63.0191,161930.0
2022-02-01 15:05:00,64.86,65.02,64.72,65.0,271276.0,63.0093,63.1648,62.8733,63.1453,271276.0
2022-02-01 15:10:00,65.0,65.0,64.83,64.91,78952.0,63.1453,63.1453,62.9802,63.0579,78952.0
2022-02-01 15:15:00,64.92,64.95,64.79,64.94,85126.0,63.0676,63.0968,62.9413,63.0871,85126.0
2022-02-01 15:20:00,64.97,65.13,64.93,65.13,114973.0,63.1162,63.2716,63.0773,63.2716,114973.0
2022-02-01 15:25:00,65.12,65.26,64.97,65.2,150191.0,63.2619,63.3979,63.1162,63.3396,150191.0
2022-02-01 15:30:00,65.22,65.44,65.22,65.34,137996.0,63.3591,63.5728,63.3591,63.4756,137996.0
2022-02-01 15:35:00,65.35,65.41,65.01,65.03,120095.0,63.4854,63.5436,63.1551,63.1745,120095.0
2022-02-01 15:40:00,65.04,65.4,65.02,65.35,146401.0,63.1842,63.5339,63.1648,63.4854,146401.0
2022-02-01 15:45:00,65.35,65.61,65.3,65.58,175061.0,63.4854,63.7379,63.4368,63.7088,175061.0
2022-02-01 15:50:00,65.59,65.77,65.52,65.68,543189.0,63.7185,63.8934,63.6505,63.8059,543189.0
2022-02-01 15:55:00,65.7,65.75,65.43,65.49,416535.0,63.8254,63.8739,63.5631,63.6214,416535.0
2022-02-02 09:30:00,66.55,66.62,66.37,66.54,438711.0,64.6511,64.7191,64.4763,64.6414,438711.0
2022-02-02 09:35:00,66.56,66.97,66.53,66.87,378704.0,64.6608,65.0591,64.6317,64.962,378704.0
2022-02-02 09:40:00,66.85,66.9,66.17,66.36,427501.0,64.9426,64.9911,64.282,64.4665,427501.0
2022-02-02 09:45:00,66.35,66.44,65.94,65.97,271988.0,64.4568,64.5443,64.0585,64.0877,271988.0
2022-02-02 09:50:00,65.95,66.35,65.94,66.24,188151.0,64.0682,64.4568,64.0585,64.35,188151.0
2022-02-02 09:55:00,66.24,66.36,65.92,66.16,191742.0,64.35,64.4665,64.0391,64.2722,191742.0
2022-02-02 10:00:00,66.17,66.76,66.17,66.58,240658.0,64.282,64.8551,64.282,64.6803,240658.0
2022-02-02 10:05:00,66.57,66.79,66.48,66.66,117618.0,64.6705,64.8843,64.5831,64.758,117618.0
2022-02-02 10:10:00,66.66,66.81,66.21,66.26,194701.0,64.758,64.9037,64.3208,64.3694,194701.0
2022-02-02 10:15:00,66.28,66.42,66.02,66.33,172649.0,64.3888,64.5248,64.1362,64.4374,172649.0
2022-02-02 10:20:00,66.33,66.49,66.05,66.07,99998.0,64.4374,64.5928,64.1654,64.1848,99998.0
2022-02-02 10:25:00,66.06,66.2,65.87,66.0,144884.0,64.1751,64.3111,63.9905,64.1168,144884.0
2022-02-02 10:30:00,66.01,66.22,65.83,65.9,147255.0,64.1265,64.3305,63.9517,64.0197,147255.0
2022-02-02 10:35:00,65.89,66.33,65.66,66.29,167029.0,64.01,64.4374,63.7865,64.3985,167029.0
2022-02-02 10:40:00,66.29,66.53,66.04,66.48,141571.0,64.3985,64.6317,64.1557,64.5831,141571.0
2022-02-02 10:45:00,66.48,66.7,66.31,66.53,148243.0,64.5831,64.7968,64.418,64.6317,148243.0
2022-02-02 10:50:00,66.54,66.61,66.06,66.2,107026.0,64.6414,64.7094,64.1751,64.3111,107026.0
2022-02-02 10:55:00,66.22,66.43,66.19,66.41,46093.0,64.3305,64.5345,64.3014,64.5151,46093.0
2022-02-02 11:00:00,66.38,66.49,66.02,66.12,71355.0,64.486,64.5928,64.1362,64.2334,71355.0
2022-02-02 11:05:00,66.14,66.25,65.82,65.86,93987.0,64.2528,64.3597,63.9419,63.9808,93987.0
2022-02-02 11:10:00,65.85,66.01,65.59,65.61,175135.0,63.9711,64.1265,63.7185,63.7379,175135.0
2022-02-02 11:15:00,65.63,65.89,65.52,65.81,139673.0,63.7574,64.01,63.6505,63.9322,139673.0
2022-02-02 11:20:00,65.81,66.08,65.81,65.94,82553.0,63.9322,64.1945,63.9322,64.0585,82553.0
2022-02-02 11:25:00,65.98,66.17,65.94,66.05,60460.0,64.0974,64.282,64.0585,64.1654,60460.0
2022-02-02 11:30:00,66.03,66.04,65.75,65.9,109821.0,64.146,64.1557,63.8739,64.0197,109821.0
2022-02-02 11:35:00,65.89,65.98,65.57,65.67,71684.0,64.01,64.0974,63.6991,63.7962,71684.0
2022-02-02 11:40:00,65.65,65.98,65.62,65.89,123517.0,63.7768,64.0974,63.7477,64.01,123517.0
2022-02-02 11:45:00,65.89,66.18,65.79,65.98,61409.0,64.01,64.2917,63.9128,64.0974,61409.0
2022-02-02 11:50:00,65.99,66.23,65.98,66.14,73398.0,64.1071,64.3403,64.0974,64.2528,73398.0
2022-02-02 11:55:00,66.14,66.28,66.04,66.26,51474.0,64.2528,64.3888,64.1557,64.3694,51474.0
2022-02-02 12:00:00,66.25,66.29,66.06,66.19,44761.0,64.3597,64.3985,64.1751,64.3014,44761.0
2022-02-02 12:05:00,66.2,66.7,66.2,66.66,105272.0,64.3111,64.7968,64.3111,64.758,105272.0
2022-02-02 12:10:00,66.66,66.71,66.52,66.65,85251.0,64.758,64.8066,64.622,64.7483,85251.0
2022-02-02 12:15:00,66.67,66.8,66.33,66.44,144024.0,64.7677,64.894,64.4374,64.5443,144024.0
2022-02-02 12:20:00,66.45,66.57,66.41,66.44,67269.0,64.554,64.6705,64.5151,64.5443,67269.0
2022-02-02 12:25:00,66.45,66.55,66.39,66.43,33627.0,64.554,64.6511,64.4957,64.5345,33627.0
2022-02-02 12:30:00,66.42,66.52,66.26,66.52,95249.0,64.5248,64.622,64.3694,64.622,95249.0
2022-02-02 12:35:00,66.48,66.68,66.43,66.66,117185.0,64.5831,64.7774,64.5345,64.758,117185.0
2022-02-02 12:40:00,66.65,66.71,66.56,66.71,32366.0,64.7483,64.8066,64.6608,64.8066,32366.0
2022-02-02 12:45:00,66.72,67.06,66.71,66.9,142480.0,64.8163,65.1466,64.8066,64.9911,142480.0
2022-02-02 12:50:00,66.91,66.95,66.82,66.95,31629.0,65.0008,65.0397,64.9134,65.0397,31629.0
2022-02-02 12:55:00,66.95,67.16,66.87,67.15,87102.0,65.0397,65.2437,64.962,65.234,87102.0
2022-02-02 13:00:00,67.15,67.17,66.96,66.98,107365.0,65.234,65.2534,65.0494,65.0689,107365.0
2022-02-02 13:05:00,66.99,67.04,66.87,66.87,57792.0,65.0786,65.1271,64.962,64.962,57792.0
2022-02-02 13:10:00,66.88,66.9,66.74,66.87,79615.0,64.9717,64.9911,64.8357,64.962,79615.0
2022-02-02 13:15:00,66.88,67.03,66.79,66.85,84653.0,64.9717,65.1174,64.8843,64.9426,84653.0
2022-02-02 13:20:00,66.85,66.9,66.66,66.7,59380.0,64.9426,64.9911,64.758,64.7968,59380.0
2022-02-02 13:25:00,66.71,66.78,66.47,66.66,65671.0,64.8066,64.8746,64.5734,64.758,65671.0
2022-02-02 13:30:00,66.65,66.82,66.61,66.8,58361.0,64.7483,64.9134,64.7094,64.894,58361.0
2022-02-02 13:35:00,66.79,66.99,66.79,66.97,74478.0,64.8843,65.0786,64.8843,65.0591,74478.0
2022-02-02 13:40:00,66.97,67.09,66.86,66.96,68157.0,65.0591,65.1757,64.9523,65.0494,68157.0
2022-02-02 13:45:00,66.96,67.04,66.75,66.76,60915.0,65.0494,65.1271,64.8454,64.8551,60915.0
2022-02-02 13:50:00,66.76,66.88,66.7,66.82,50240.0,64.8551,64.9717,64.7968,64.9134,50240.0
2022-02-02 13:55:00,66.85,66.96,66.8,66.92,31458.0,64.9426,65.0494,64.894,65.0106,31458.0
2022-02-02 14:00:00,66.9,67.15,66.88,67.12,47294.0,64.9911,65.234,64.9717,65.2049,47294.0
2022-02-02 14:05:00,67.11,67.15,66.89,66.98,41025.0,65.1951,65.234,64.9814,65.0689,41025.0
2022-02-02 14:10:00,67.01,67.11,66.79,66.85,73771.0,65.098,65.1951,64.8843,64.9426,73771.0
2022-02-02 14:15:00,66.91,67.01,66.64,66.95,88751.0,65.0008,65.098,64.7386,65.0397,88751.0
2022-02-02 14:20:00,66.94,66.95,66.74,66.74,21114.0,65.03,65.0397,64.8357,64.8357,21114.0
2022-02-02 14:25:00,66.72,66.94,66.58,66.91,43653.0,64.8163,65.03,64.6803,65.0008,43653.0
2022-02-02 14:30:00,66.92,67.27,66.9,67.22,61018.0,65.0106,65.3506,64.9911,65.302,61018.0
2022-02-02 14:35:00,67.23,67.28,67.01,67.12,75762.0,65.3117,65.3603,65.098,65.2049,75762.0
2022-02-02 14:40:00,67.13,67.42,67.13,67.32,129137.0,65.2146,65.4963,65.2146,65.3991,129137.0
2022-02-02 14:45:00,67.35,67.51,67.21,67.44,49507.0,65.4283,65.5837,65.2923,65.5157,49507.0
2022-02-02 14:50:00,67.45,67.54,67.35,67.46,47181.0,65.5254,65.6129,65.4283,65.5352,47181.0
2022-02-02 14:55:00,67.45,67.45,67.22,67.24,53027.0,65.5254,65.5254,65.302,65.3214,53027.0
2022-02-02 15:00:00,67.23,67.51,67.06,67.4,125456.0,65.3117,65.5837,65.1466,65.4769,125456.0
2022-02-02 15:05:00,67.37,67.42,67.22,67.27,72962.0,65.4477,65.4963,65.302,65.3506,72962.0
2022-02-02 15:10:00,67.27,67.35,67.16,67.26,41555.0,65.3506,65.4283,65.2437,65.3409,41555.0
2022-02-02 15:15:00,67.28,67.66,67.21,67.62,103945.0,65.3603,65.7294,65.2923,65.6906,103945.0
2022-02-02 15:20:00,67.63,67.67,67.45,67.5,92939.0,65.7003,65.7392,65.5254,65.574,92939.0
2022-02-02 15:25:00,67.51,67.65,67.22,67.4,105602.0,65.5837,65.7197,65.302,65.4769,105602.0
2022-02-02 15:30:00,67.39,67.52,67.27,67.52,80547.0,65.4672,65.5934,65.3506,65.5934,80547.0
2022-02-02 15:35:00,67.52,67.59,67.3,67.38,102039.0,65.5934,65.6614,65.3797,65.4574,102039.0
2022-02-02 15:40:00,67.42,67.53,67.33,67.52,56404.0,65.4963,65.6032,65.4089,65.5934,56404.0
2022-02-02 15:45:00,67.52,67.66,67.45,67.61,142180.0,65.5934,65.7294,65.5254,65.6809,142180.0
2022-02-02 15:50:00,67.57,67.59,67.18,67.47,182125.0,65.642,65.6614,65.2631,65.5449,182125.0
2022-02-02 15:55:00,67.5,67.72,67.28,67.36,337205.0,65.574,65.7877,65.3603,65.438,337205.0
2022-02-03 09:30:00,64.56,64.75,64.12,64.28,544092.0,62.7179,62.9025,62.2905,62.4459,544092.0
2022-02-03 09:35:00,64.3,65.11,64.26,65.09,376571.0,62.4653,63.2522,62.4265,63.2328,376571.0
2022-02-03 09:40:00,65.08,65.15,64.59,64.74,244892.0,63.2231,63.2911,62.747,62.8928,244892.0
2022-02-03 09:45:00,64.7,64.72,64.25,64.3,229268.0,62.8539,62.8733,62.4167,62.4653,229268.0
2022-02-03 09:50:00,64.32,64.63,64.12,64.21,184553.0,62.4847,62.7859,62.2905,62.3779,184553.0
2022-02-03 09:55:00,64.22,64.48,64.12,64.24,113700.0,62.3876,62.6402,62.2905,62.407,113700.0
2022-02-03 10:00:00,64.25,64.68,64.15,64.47,214402.0,62.4167,62.8345,62.3196,62.6305,214402.0
2022-02-03 10:05:00,64.48,64.84,64.27,64.65,171991.0,62.6402,62.9899,62.4362,62.8053,171991.0
2022-02-03 10:10:00,64.66,64.89,64.43,64.84,117541.0,62.815,63.0385,62.5916,62.9899,117541.0
2022-02-03 10:15:00,64.85,65.1,64.79,65.08,149924.0,62.9996,63.2425,62.9413,63.2231,149924.0
2022-02-03 10:20:00,65.05,65.35,64.87,64.94,133487.0,63.1939,63.4854,63.0191,63.0871,133487.0
2022-02-03 10:25:00,64.94,65.24,64.87,65.23,74183.0,63.0871,63.3785,63.0191,63.3688,74183.0
2022-02-03 10:30:00,65.23,65.41,65.0,65.12,77405.0,63.3688,63.5436,63.1453,63.2619,77405.0
2022-02-03 10:35:00,65.11,65.26,64.97,65.16,73795.0,63.2522,63.3979,63.1162,63.3008,73795.0
2022-02-03 10:40:00,65.17,65.37,65.1,65.18,81887.0,63.3105,63.5048,63.2425,63.3202,81887.0
2022-02-03 10:45:00,65.19,65.26,64.75,64.84,71597.0,63.3299,63.3979,62.9025,62.9899,71597.0
2022-02-03 10:50:00,64.87,65.13,64.87,65.09,48584.0,63.0191,63.2716,63.0191,63.2328,48584.0
2022-02-03 10:55:00,65.11,65.24,64.88,64.97,34423.0,63.2522,63.3785,63.0288,63.1162,34423.0
2022-02-03 11:00:00,64.98,65.01,64.68,64.88,102515.0,63.1259,63.1551,62.8345,63.0288,102515.0
2022-02-03 11:05:00,64.91,65.23,64.89,65.11,54190.0,63.0579,63.3688,63.0385,63.2522,54190.0
2022-02-03 11:10:00,65.1,65.43,65.05,65.34,122160.0,63.2425,63.5631,63.1939,63.4756,122160.0
2022-02-03 11:15:00,65.36,65.38,65.2,65.28,59155.0,63.4951,63.5145,63.3396,63.4174,59155.0
2022-02-03 11:20:00,65.28,65.28,64.81,64.82,56777.0,63.4174,63.4174,62.9608,62.9705,56777.0
2022-02-03 11:25:00,64.89,64.97,64.62,64.81,78149.0,63.0385,63.1162,62.7762,62.9608,78149.0
2022-02-03 11:30:00,64.81,64.88,64.59,64.63,66448.0,62.9608,63.0288,62.747,62.7859,66448.0
2022-02-03 11:35:00,64.64,64.78,64.6,64.62,50597.0,62.7956,62.9316,62.7568,62.7762,50597.0
2022-02-03 11:40:00,64.64,64.71,64.48,64.65,46233.0,62.7956,62.8636,62.6402,62.8053,46233.0
2022-02-03 11:45:00,64.67,64.75,64.51,64.56,36094.0,62.8248,62.9025,62.6693,62.7179,36094.0
2022-02-03 11:50:00,64.56,64.73,64.41,64.49,50503.0,62.7179,62.883,62.5722,62.6499,50503.0
2022-02-03 11:55:00,64.51,64.61,64.19,64.21,83618.0,62.6693,62.7665,62.3585,62.3779,83618.0
2022-02-03 12:00:00,64.19,64.39,63.89,63.96,205173.0,62.3585,62.5528,62.067,62.135,205173.0
2022-02-03 12:05:00,63.97,64.15,63.92,64.11,59859.0,62.1447,62.3196,62.0962,62.2807,59859.0
2022-02-03 12:10:00,64.09,64.3,64.0,64.29,67607.0,62.2613,62.4653,62.1739,62.4556,67607.0
2022-02-03 12:15:00,64.28,64.28,63.74,63.8,88950.0,62.4459,62.4459,61.9213,61.9796,88950.0
2022-02-03 12:20:00,63.79,64.21,63.77,64.18,121787.0,61.9699,62.3779,61.9504,62.3487,121787.0
2022-02-03 12:25:00,64.19,64.29,64.1,64.18,95908.0,62.3585,62.4556,62.271,62.3487,95908.0
2022-02-03 12:30:00,64.18,64.28,63.96,64.1,69755.0,62.3487,62.4459,62.135,62.271,69755.0
2022-02-03 12:35:00,64.12,64.39,64.12,64.29,76837.0,62.2905,62.5528,62.2905,62.4556,76837.0
2022-02-03 12:40:00,64.28,64.36,64.01,64.02,44203.0,62.4459,62.5236,62.1836,62.1933,44203.0
2022-02-03 12:45:00,64.02,64.12,63.78,63.9,79154.0,62.1933,62.2905,61.9602,62.0767,79154.0
2022-02-03 12:50:00,63.94,64.05,63.87,63.94,64541.0,62.1156,62.2225,62.0476,62.1156,64541.0
2022-02-03 12:55:00,63.94,64.15,63.85,64.08,76103.0,62.1156,62.3196,62.0282,62.2516,76103.0
2022-02-03 13:00:00,64.08,64.08,63.82,63.86,67486.0,62.2516,62.2516,61.999,62.0379,67486.0
2022-02-03 13:05:00,63.88,64.03,63.78,63.8,80800.0,62.0573,62.203,61.9602,61.9796,80800.0
2022-02-03 13:10:00,63.8,63.96,63.7,63.94,64059.0,61.9796,62.135,61.8824,62.1156,64059.0
2022-02-03 13:15:00,63.94,64.11,63.92,64.0,50166.0,62.1156,62.2807,62.0962,62.1739,50166.0
2022-02-03 13:20:00,63.99,64.32,63.95,64.25,53601.0,62.1642,62.4847,62.1253,62.4167,53601.0
2022-02-03 13:25:00,64.27,64.29,64.09,64.15,52939.0,62.4362,62.4556,62.2613,62.3196,52939.0
2022-02-03 13:30:00,64.16,64.43,64.14,64.3,55592.0,62.3293,62.5916,62.3099,62.4653,55592.0
2022-02-03 13:35:00,64.26,64.3,64.02,64.11,38691.0,62.4265,62.4653,62.1933,62.2807,38691.0
2022-02-03 13:40:00,64.14,64.21,64.08,64.1,26578.0,62.3099,62.3779,62.2516,62.271,26578.0
2022-02-03 13:45:00,64.11,64.29,64.1,64.23,30555.0,62.2807,62.4556,62.271,62.3973,30555.0
2022-02-03 13:50:00,64.23,64.26,64.03,64.07,37802.0,62.3973,62.4265,62.203,62.2419,37802.0
2022-02-03 13:55:00,64.09,64.17,63.99,64.12,37122.0,62.2613,62.339,62.1642,62.2905,37122.0
2022-02-03 14:00:00,64.1,64.33,64.03,64.26,55516.0,62.271,62.4945,62.203,62.4265,55516.0
2022-02-03 14:05:00,64.27,64.37,64.19,64.27,29654.0,62.4362,62.5333,62.3585,62.4362,29654.0
2022-02-03 14:10:00,64.26,64.32,64.08,64.13,30329.0,62.4265,62.4847,62.2516,62.3002,30329.0
2022-02-03 14:15:00,64.13,64.26,64.13,64.21,40766.0,62.3002,62.4265,62.3002,62.3779,40766.0
2022-02-03 14:20:00,64.21,64.26,64.1,64.15,27102.0,62.3779,62.4265,62.271,62.3196,27102.0
2022-02-03 14:25:00,64.13,64.16,63.8,63.92,57750.0,62.3002,62.3293,61.9796,62.0962,57750.0
2022-02-03 14:30:00,63.92,63.93,63.7,63.86,75977.0,62.0962,62.1059,61.8824,62.0379,75977.0
2022-02-03 14:35:00,63.87,63.94,63.48,63.55,174820.0,62.0476,62.1156,61.6687,61.7367,174820.0
2022-02-03 14:40:00,63.53,63.53,63.16,63.2,148065.0,61.7173,61.7173,61.3578,61.3967,148065.0
2022-02-03 14:45:00,63.18,63.31,63.1,63.19,128742.0,61.3773,61.5036,61.2996,61.387,128742.0
2022-02-03 14:50:00,63.19,63.29,63.15,63.26,112692.0,61.387,61.4841,61.3481,61.455,112692.0
2022-02-03 14:55:00,63.24,63.44,63.24,63.35,69709.0,61.4356,61.6299,61.4356,61.5424,69709.0
2022-02-03 15:00:00,63.33,63.48,63.03,63.12,176042.0,61.523,61.6687,61.2316,61.319,176042.0
2022-02-03 15:05:00,63.14,63.31,63.09,63.13,76256.0,61.3384,61.5036,61.2898,61.3287,76256.0
2022-02-03 15:10:00,63.15,63.41,63.1,63.39,52730.0,61.3481,61.6007,61.2996,61.5813,52730.0
2022-02-03 15:15:00,63.38,63.62,63.38,63.61,48476.0,61.5716,61.8047,61.5716,61.795,48476.0
2022-02-03 15:20:00,63.6,63.83,63.59,63.59,71514.0,61.7853,62.0087,61.7756,61.7756,71514.0
2022-02-03 15:25:00,63.58,63.59,63.37,63.51,46854.0,61.7659,61.7756,61.5619,61.6979,46854.0
2022-02-03 15:30:00,63.45,63.46,62.95,62.95,81331.0,61.6396,61.6493,61.1538,61.1538,81331.0
2022-02-03 15:35:00,62.95,63.08,62.82,62.97,75824.0,61.1538,61.2801,61.0275,61.1733,75824.0
2022-02-03 15:40:00,62.91,63.16,62.87,63.01,103616.0,61.115,61.3578,61.0761,61.2121,103616.0
2022-02-03 15:45:00,62.98,62.98,62.62,62.7,273982.0,61.183,61.183,60.8333,60.911,273982.0
2022-02-03 15:50:00,62.65,62.65,62.22,62.35,187742.0,60.8624,60.8624,60.4447,60.571,187742.0
2022-02-03 15:55:00,62.36,62.95,62.36,62.64,306612.0,60.5807,61.1538,60.5807,60.8527,306612.0
2022-02-04 09:30:00,62.51,62.75,62.15,62.2,274439.0,60.7264,60.9595,60.3767,60.4252,274439.0
2022-02-04 09:35:00,62.2,62.41,61.97,62.23,247723.0,60.4252,60.6292,60.2018,60.4544,247723.0
2022-02-04 09:40:00,62.24,63.25,62.23,63.11,289065.0,60.4641,61.4453,60.4544,61.3093,289065.0
2022-02-04 09:45:00,63.07,63.31,62.84,62.94,183953.0,61.2704,61.5036,61.047,61.1441,183953.0
2022-02-04 09:50:00,62.97,63.01,62.45,62.59,162605.0,61.1733,61.2121,60.6681,60.8041,162605.0
2022-02-04 09:55:00,62.61,62.94,62.58,62.85,116105.0,60.8235,61.1441,60.7944,61.0567,116105.0
2022-02-04 10:00:00,62.87,63.17,62.67,62.99,108270.0,61.0761,61.3676,60.8818,61.1927,108270.0
2022-02-04 10:05:00,63.01,63.15,62.8,62.82,59489.0,61.2121,61.3481,61.0081,61.0275,59489.0
2022-02-04 10:10:00,62.83,63.16,62.49,63.1,170406.0,61.0373,61.3578,60.707,61.2996,170406.0
2022-02-04 10:15:00,63.1,63.5,63.08,63.32,130199.0,61.2996,61.6881,61.2801,61.5133,130199.0
2022-02-04 10:20:00,63.31,63.41,63.03,63.06,107325.0,61.5036,61.6007,61.2316,61.2607,107325.0
2022-02-04 10:25:00,63.1,63.26,62.36,62.39,107124.0,61.2996,61.455,60.5807,60.6098,107124.0
2022-02-04 10:30:00,62.38,62.75,62.38,62.59,82299.0,60.6001,60.9595,60.6001,60.8041,82299.0
2022-02-04 10:35:00,62.54,62.6,61.87,62.11,137769.0,60.7555,60.8138,60.1047,60.3378,137769.0
2022-02-04 10:40:00,62.13,62.28,61.96,62.03,155201.0,60.3572,60.503,60.1921,60.2601,155201.0
2022-02-04 10:45:00,62.0,62.0,61.61,61.79,220047.0,60.2309,60.2309,59.8521,60.0269,220047.0
2022-02-04 10:50:00,61.77,62.03,61.66,61.97,171144.0,60.0075,60.2601,59.9006,60.2018,171144.0
2022-02-04 10:55:00,61.96,62.1,61.76,61.8,142213.0,60.1921,60.3281,59.9978,60.0367,142213.0
2022-02-04 11:00:00,61.8,62.06,61.65,61.98,127320.0,60.0367,60.2892,59.8909,60.2115,127320.0
2022-02-04 11:05:00,61.95,62.05,61.76,61.83,72008.0,60.1824,60.2795,59.9978,60.0658,72008.0
2022-02-04 11:10:00,61.82,61.84,61.48,61.58,123222.0,60.0561,60.0755,59.7258,59.8229,123222.0
2022-02-04 11:15:00,61.56,61.85,61.45,61.85,114733.0,59.8035,60.0852,59.6966,60.0852,114733.0
2022-02-04 11:20:00,61.8,61.96,61.64,61.87,102100.0,60.0367,60.1921,59.8812,60.1047,102100.0
2022-02-04 11:25:00,61.87,62.44,61.87,62.23,135936.0,60.1047,60.6584,60.1047,60.4544,135936.0
2022-02-04 11:30:00,62.29,62.65,62.19,62.57,102786.0,60.5127,60.8624,60.4155,60.7847,102786.0
2022-02-04 11:35:00,62.6,62.83,62.58,62.66,101894.0,60.8138,61.0373,60.7944,60.8721,101894.0
2022-02-04 11:40:00,62.69,62.84,62.61,62.76,83012.0,60.9013,61.047,60.8235,60.9693,83012.0
2022-02-04 11:45:00,62.77,63.06,62.73,62.8,152258.0,60.979,61.2607,60.9401,61.0081,152258.0
2022-02-04 11:50:00,62.82,62.86,62.67,62.79,71235.0,61.0275,61.0664,60.8818,60.9984,71235.0
2022-02-04 11:55:00,62.8,63.13,62.7,62.71,135924.0,61.0081,61.3287,60.911,60.9207,135924.0
2022-02-04 12:00:00,62.72,62.8,62.54,62.75,80294.0,60.9304,61.0081,60.7555,60.9595,80294.0
2022-02-04 12:05:00,62.74,62.86,62.55,62.8,69007.0,60.9498,61.0664,60.7653,61.0081,69007.0
2022-02-04 12:10:00,62.79,63.05,62.54,62.9,78012.0,60.9984,61.251,60.7555,61.1053,78012.0
2022-02-04 12:15:00,62.91,63.08,62.8,62.92,67600.0,61.115,61.2801,61.0081,61.1247,67600.0
2022-02-04 12:20:00,62.91,62.99,62.79,62.88,63852.0,61.115,61.1927,60.9984,61.0858,63852.0
2022-02-04 12:25:00,62.89,63.09,62.85,62.96,62819.0,61.0956,61.2898,61.0567,61.1636,62819.0
2022-02-04 12:30:00,62.97,63.17,62.72,62.88,124582.0,61.1733,61.3676,60.9304,61.0858,124582.0
2022-02-04 12:35:00,62.89,63.12,62.82,63.12,53079.0,61.0956,61.319,61.0275,61.319,53079.0
2022-02-04 12:40:00,63.14,63.31,63.05,63.23,95076.0,61.3384,61.5036,61.251,61.4258,95076.0
2022-02-04 12:45:00,63.22,63.29,63.12,63.27,54093.0,61.4161,61.4841,61.319,61.4647,54093.0
2022-02-04 12:50:00,63.29,63.36,63.2,63.24,110221.0,61.4841,61.5521,61.3967,61.4356,110221.0
2022-02-04 12:55:00,63.26,63.45,63.17,63.4,70772.0,61.455,61.6396,61.3676,61.591,70772.0
2022-02-04 13:00:00,63.44,63.96,63.44,63.91,208717.0,61.6299,62.135,61.6299,62.0864,208717.0
2022-02-04 13:05:00,63.93,64.04,63.86,64.01,120362.0,62.1059,62.2127,62.0379,62.1836,120362.0
2022-02-04 13:10:00,64.0,64.1,63.87,63.95,76016.0,62.1739,62.271,62.0476,62.1253,76016.0
2022-02-04 13:15:00,63.97,64.01,63.78,63.87,33982.0,62.1447,62.1836,61.9602,62.0476,33982.0
2022-02-04 13:20:00,63.84,64.2,63.84,64.19,81943.0,62.0184,62.3682,62.0184,62.3585,81943.0
2022-02-04 13:25:00,64.17,64.17,63.84,63.94,118841.0,62.339,62.339,62.0184,62.1156,118841.0
2022-02-04 13:30:00,63.93,64.09,63.88,64.09,64216.0,62.1059,62.2613,62.0573,62.2613,64216.0
2022-02-04 13:35:00,64.08,64.1,63.87,63.97,25644.0,62.2516,62.271,62.0476,62.1447,25644.0
2022-02-04 13:40:00,63.99,64.38,63.98,64.33,91944.0,62.1642,62.543,62.1544,62.4945,91944.0
2022-02-04 13:45:00,64.32,64.33,64.01,64.17,77148.0,62.4847,62.4945,62.1836,62.339,77148.0
2022-02-04 13:50:00,64.24,64.34,64.2,64.29,38086.0,62.407,62.5042,62.3682,62.4556,38086.0
2022-02-04 13:55:00,64.3,64.34,64.14,64.29,39528.0,62.4653,62.5042,62.3099,62.4556,39528.0
2022-02-04 14:00:00,64.3,64.37,64.17,64.17,58845.0,62.4653,62.5333,62.339,62.339,58845.0
2022-02-04 14:05:00,64.15,64.24,64.08,64.21,57583.0,62.3196,62.407,62.2516,62.3779,57583.0
2022-02-04 14:10:00,64.24,64.25,63.88,64.04,103969.0,62.407,62.4167,62.0573,62.2127,103969.0
2022-02-04 14:15:00,64.04,64.08,63.75,63.75,60490.0,62.2127,62.2516,61.931,61.931,60490.0
2022-02-04 14:20:00,63.77,64.06,63.76,63.95,119501.0,61.9504,62.2322,61.9407,62.1253,119501.0
2022-02-04 14:25:00,63.96,64.16,63.93,64.04,32761.0,62.135,62.3293,62.1059,62.2127,32761.0
2022-02-04 14:30:00,64.04,64.35,63.98,64.24,71287.0,62.2127,62.5139,62.1544,62.407,71287.0
2022-02-04 14:35:00,64.24,64.51,64.23,64.38,146052.0,62.407,62.6693,62.3973,62.543,146052.0
2022-02-04 14:40:00,64.4,64.48,64.14,64.19,93808.0,62.5625,62.6402,62.3099,62.3585,93808.0
2022-02-04 14:45:00,64.2,64.24,64.07,64.18,64701.0,62.3682,62.407,62.2419,62.3487,64701.0
2022-02-04 14:50:00,64.18,64.38,64.14,64.37,70811.0,62.3487,62.543,62.3099,62.5333,70811.0
2022-02-04 14:55:00,64.36,64.49,64.34,64.49,58834.0,62.5236,62.6499,62.5042,62.6499,58834.0
2022-02-04 15:00:00,64.5,64.75,64.47,64.75,108846.0,62.6596,62.9025,62.6305,62.9025,108846.0
2022-02-04 15:05:00,64.74,64.9,64.66,64.84,184712.0,62.8928,63.0482,62.815,62.9899,184712.0
2022-02-04 15:10:00,64.84,65.19,64.8,65.1,176965.0,62.9899,63.3299,62.9511,63.2425,176965.0
2022-02-04 15:15:00,65.1,65.14,64.75,64.76,142155.0,63.2425,63.2814,62.9025,62.9122,142155.0
2022-02-04 15:20:00,64.76,64.95,64.75,64.93,109024.0,62.9122,63.0968,62.9025,63.0773,109024.0
2022-02-04 15:25:00,64.93,65.05,64.72,64.81,120878.0,63.0773,63.1939,62.8733,62.9608,120878.0
2022-02-04 15:30:00,64.83,65.11,64.8,65.04,100579.0,62.9802,63.2522,62.9511,63.1842,100579.0
2022-02-04 15:35:00,65.04,65.04,64.76,64.78,91894.0,63.1842,63.1842,62.9122,62.9316,91894.0
2022-02-04 15:40:00,64.78,64.79,64.34,64.4,193218.0,62.9316,62.9413,62.5042,62.5625,193218.0
2022-02-04 15:45:00,64.39,64.47,63.97,64.15,435207.0,62.5528,62.6305,62.1447,62.3196,435207.0
2022-02-04 15:50:00,64.16,64.36,63.85,64.06,272719.0,62.3293,62.5236,62.0282,62.2322,272719.0
2022-02-04 15:55:00,64.04,64.04,63.44,63.5,275203.0,62.2127,62.2127,61.6299,61.6881,275203.0
2022-02-07 09:30:00,63.82,63.95,63.28,63.35,327571.0,61.999,62.1253,61.4744,61.5424,327571.0
2022-02-07 09:35:00,63.36,63.88,63.34,63.78,242356.0,61.5521,62.0573,61.5327,61.9602,242356.0
2022-02-07 09:40:00,63.78,63.97,63.59,63.75,211836.0,61.9602,62.1447,61.7756,61.931,211836.0
2022-02-07 09:45:00,63.8,63.92,63.46,63.53,151566.0,61.9796,62.0962,61.6493,61.7173,151566.0
2022-02-07 09:50:00,63.57,64.14,63.56,64.1,175429.0,61.7561,62.3099,61.7464,62.271,175429.0
2022-02-07 09:55:00,64.1,64.2,63.65,64.0,150427.0,62.271,62.3682,61.8339,62.1739,150427.0
2022-02-07 10:00:00,64.0,64.07,63.74,63.84,109223.0,62.1739,62.2419,61.9213,62.0184,109223.0
2022-02-07 10:05:00,63.86,64.15,63.82,63.95,93392.0,62.0379,62.3196,61.999,62.1253,93392.0
2022-02-07 10:10:00,64.0,64.02,63.43,63.47,182707.0,62.1739,62.1933,61.6201,61.659,182707.0
2022-02-07 10:15:00,63.47,63.63,63.44,63.48,60721.0,61.659,61.8144,61.6299,61.6687,60721.0
2022-02-07 10:20:00,63.49,63.96,63.38,63.87,115308.0,61.6784,62.135,61.5716,62.0476,115308.0
2022-02-07 10:25:00,63.86,64.07,63.82,63.96,75169.0,62.0379,62.2419,61.999,62.135,75169.0
2022-02-07 10:30:00,63.96,64.39,63.82,64.38,75183.0,62.135,62.5528,61.999,62.543,75183.0
2022-02-07 10:35:00,64.37,64.38,64.12,64.16,104215.0,62.5333,62.543,62.2905,62.3293,104215.0
2022-02-07 10:40:00,64.15,64.2,63.7,63.86,130098.0,62.3196,62.3682,61.8824,62.0379,130098.0
2022-02-07 10:45:00,63.86,64.0,63.76,63.81,43243.0,62.0379,62.1739,61.9407,61.9893,43243.0
2022-02-07 10:50:00,63.8,64.04,63.73,63.86,46564.0,61.9796,62.2127,61.9116,62.0379,46564.0
2022-02-07 10:55:00,63.85,64.0,63.79,63.94,33782.0,62.0282,62.1739,61.9699,62.1156,33782.0
2022-02-07 11:00:00,63.94,64.07,63.65,63.75,63099.0,62.1156,62.2419,61.8339,61.931,63099.0
2022-02-07 11:05:00,63.76,63.86,63.46,63.51,91213.0,61.9407,62.0379,61.6493,61.6979,91213.0
2022-02-07 11:10:00,63.51,63.75,63.51,63.71,75864.0,61.6979,61.931,61.6979,61.8922,75864.0
2022-02-07 11:15:00,63.68,63.7,63.49,63.67,34495.0,61.863,61.8824,61.6784,61.8533,34495.0
2022-02-07 11:20:00,63.67,63.71,63.51,63.61,42858.0,61.8533,61.8922,61.6979,61.795,42858.0
2022-02-07 11:25:00,63.6,63.89,63.6,63.69,98716.0,61.7853,62.067,61.7853,61.8727,98716.0
2022-02-07 11:30:00,63.68,63.68,63.38,63.43,114528.0,61.863,61.863,61.5716,61.6201,114528.0
2022-02-07 11:35:00,63.44,63.49,63.0,63.07,104281.0,61.6299,61.6784,61.2024,61.2704,104281.0
2022-02-07 11:40:00,63.07,63.12,62.8,62.85,116586.0,61.2704,61.319,61.0081,61.0567,116586.0
2022-02-07 11:45:00,62.86,63.04,62.84,63.03,95206.0,61.0664,61.2413,61.047,61.2316,95206.0
2022-02-07 11:50:00,63.02,63.11,62.89,63.02,67826.0,61.2218,61.3093,61.0956,61.2218,67826.0
2022-02-07 11:55:00,63.01,63.31,62.98,63.26,110555.0,61.2121,61.5036,61.183,61.455,110555.0
2022-02-07 12:00:00,63.24,63.28,62.98,63.21,49699.0,61.4356,61.4744,61.183,61.4064,49699.0
2022-02-07 12:05:00,63.2,63.2,62.89,62.92,65225.0,61.3967,61.3967,61.0956,61.1247,65225.0
2022-02-07 12:10:00,62.93,63.07,62.9,62.99,81542.0,61.1344,61.2704,61.1053,61.1927,81542.0
2022-02-07 12:15:00,62.95,63.18,62.93,63.06,62811.0,61.1538,61.3773,61.1344,61.2607,62811.0
2022-02-07 12:20:00,63.07,63.25,63.04,63.19,87065.0,61.2704,61.4453,61.2413,61.387,87065.0
2022-02-07 12:25:00,63.18,63.23,62.86,62.87,63900.0,61.3773,61.4258,61.0664,61.0761,63900.0
2022-02-07 12:30:00,62.89,63.05,62.72,63.03,85096.0,61.0956,61.251,60.9304,61.2316,85096.0
2022-02-07 12:35:00,63.0,63.07,62.66,62.78,115776.0,61.2024,61.2704,60.8721,60.9887,115776.0
2022-02-07 12:40:00,62.79,63.02,62.79,63.0,98354.0,60.9984,61.2218,60.9984,61.2024,98354.0
2022-02-07 12:45:00,62.98,63.18,62.92,63.11,58429.0,61.183,61.3773,61.1247,61.3093,58429.0
2022-02-07 12:50:00,63.1,63.15,63.01,63.04,51424.0,61.2996,61.3481,61.2121,61.2413,51424.0
2022-02-07 12:55:00,63.04,63.13,62.98,63.0,39682.0,61.2413,61.3287,61.183,61.2024,39682.0
2022-02-07 13:00:00,63.04,63.37,62.94,63.23,55436.0,61.2413,61.5619,61.1441,61.4258,55436.0
2022-02-07 13:05:00,63.25,63.45,63.21,63.42,79465.0,61.4453,61.6396,61.4064,61.6104,79465.0
2022-02-07 13:10:00,63.42,63.65,63.38,63.56,90334.0,61.6104,61.8339,61.5716,61.7464,90334.0
2022-02-07 13:15:00,63.56,63.57,63.38,63.46,40122.0,61.7464,61.7561,61.5716,61.6493,40122.0
2022-02-07 13:20:00,63.45,63.58,63.42,63.46,38931.0,61.6396,61.7659,61.6104,61.6493,38931.0
2022-02-07 13:25:00,63.48,63.66,63.42,63.6,38735.0,61.6687,61.8436,61.6104,61.7853,38735.0
2022-02-07 13:30:00,63.61,63.75,63.58,63.63,85359.0,61.795,61.931,61.7659,61.8144,85359.0
2022-02-07 13:35:00,63.63,63.75,63.6,63.71,40008.0,61.8144,61.931,61.7853,61.8922,40008.0
2022-02-07 13:40:00,63.71,63.78,63.67,63.67,46235.0,61.8922,61.9602,61.8533,61.8533,46235.0
2022-02-07 13:45:00,63.69,63.75,63.43,63.49,86505.0,61.8727,61.931,61.6201,61.6784,86505.0
2022-02-07 13:50:00,63.5,63.65,63.43,63.54,51408.0,61.6881,61.8339,61.6201,61.727,51408.0
2022-02-07 13:55:00,63.55,63.86,63.54,63.79,52937.0,61.7367,62.0379,61.727,61.9699,52937.0
2022-02-07 14:00:00,63.79,63.8,63.68,63.75,54954.0,61.9699,61.9796,61.863,61.931,54954.0
2022-02-07 14:05:00,63.75,63.76,63.55,63.56,45131.0,61.931,61.9407,61.7367,61.7464,45131.0
2022-02-07 14:10:00,63.57,63.68,63.57,63.59,43641.0,61.7561,61.863,61.7561,61.7756,43641.0
2022-02-07 14:15:00,63.57,63.85,63.56,63.73,70046.0,61.7561,62.0282,61.7464,61.9116,70046.0
2022-02-07 14:20:00,63.73,63.84,63.62,63.7,54844.0,61.9116,62.0184,61.8047,61.8824,54844.0
2022-02-07 14:25:00,63.69,64.06,63.66,64.06,115836.0,61.8727,62.2322,61.8436,62.2322,115836.0
2022-02-07 14:30:00,64.06,64.12,63.96,64.07,81876.0,62.2322,62.2905,62.135,62.2419,81876.0
2022-02-07 14:35:00,64.07,64.16,63.96,64.01,67921.0,62.2419,62.3293,62.135,62.1836,67921.0
2022-02-07 14:40:00,64.0,64.22,63.95,64.19,60489.0,62.1739,62.3876,62.1253,62.3585,60489.0
2022-02-07 14:45:00,64.18,64.22,64.01,64.04,44636.0,62.3487,62.3876,62.1836,62.2127,44636.0
2022-02-07 14:50:00,64.03,64.06,63.91,64.04,49345.0,62.203,62.2322,62.0864,62.2127,49345.0
2022-02-07 14:55:00,64.02,64.12,63.96,63.99,60120.0,62.1933,62.2905,62.135,62.1642,60120.0
2022-02-07 15:00:00,63.99,64.17,63.82,64.15,78852.0,62.1642,62.339,61.999,62.3196,78852.0
2022-02-07 15:05:00,64.15,64.19,63.93,64.13,22632.0,62.3196,62.3585,62.1059,62.3002,22632.0
2022-02-07 15:10:00,64.1,64.44,64.05,64.44,116482.0,62.271,62.6013,62.2225,62.6013,116482.0
2022-02-07 15:15:00,64.43,64.45,64.22,64.22,24107.0,62.5916,62.611,62.3876,62.3876,24107.0
2022-02-07 15:20:00,64.21,64.24,63.92,64.01,82831.0,62.3779,62.407,62.0962,62.1836,82831.0
2022-02-07 15:25:00,64.0,64.08,63.58,63.65,97349.0,62.1739,62.2516,61.7659,61.8339,97349.0
2022-02-07 15:30:00,63.67,63.8,63.53,63.61,45195.0,61.8533,61.9796,61.7173,61.795,45195.0
2022-02-07 15:35:00,63.62,63.72,63.13,63.16,80396.0,61.8047,61.9019,61.3287,61.3578,80396.0
2022-02-07 15:40:00,63.14,63.22,63.0,63.03,107648.0,61.3384,61.4161,61.2024,61.2316,107648.0
2022-02-07 15:45:00,62.98,62.98,62.73,62.79,85943.0,61.183,61.183,60.9401,60.9984,85943.0
2022-02-07 15:50:00,62.8,63.17,62.34,62.39,185522.0,61.0081,61.3676,60.5612,60.6098,185522.0
2022-02-07 15:55:00,62.38,62.86,62.27,62.84,304277.0,60.6001,61.0664,60.4932,61.047,304277.0
2022-02-08 09:30:00,62.64,62.95,62.44,62.52,178798.0,60.8527,61.1538,60.6584,60.7361,178798.0
2022-02-08 09:35:00,62.53,62.91,62.53,62.76,138261.0,60.7458,61.115,60.7458,60.9693,138261.0
2022-02-08 09:40:00,62.77,62.9,62.5,62.63,169819.0,60.979,61.1053,60.7167,60.843,169819.0
2022-02-08 09:45:00,62.64,62.9,62.55,62.58,126545.0,60.8527,61.1053,60.7653,60.7944,126545.0
2022-02-08 09:50:00,62.58,62.76,62.36,62.56,137700.0,60.7944,60.9693,60.5807,60.775,137700.0
2022-02-08 09:55:00,62.55,62.71,62.46,62.5,105444.0,60.7653,60.9207,60.6778,60.7167,105444.0
2022-02-08 10:00:00,62.47,62.48,62.01,62.13,187787.0,60.6875,60.6972,60.2407,60.3572,187787.0
2022-02-08 10:05:00,62.11,62.52,62.07,62.46,284548.0,60.3378,60.7361,60.2989,60.6778,284548.0
2022-02-08 10:10:00,62.42,62.56,62.31,62.5,128062.0,60.639,60.775,60.5321,60.7167,128062.0
2022-02-08 10:15:00,62.49,62.85,62.49,62.68,133925.0,60.707,61.0567,60.707,60.8915,133925.0
2022-02-08 10:20:00,62.67,62.77,62.61,62.68,64080.0,60.8818,60.979,60.8235,60.8915,64080.0
2022-02-08 10:25:00,62.67,62.75,62.33,62.44,104722.0,60.8818,60.9595,60.5515,60.6584,104722.0
2022-02-08 10:30:00,62.46,62.61,62.43,62.45,42077.0,60.6778,60.8235,60.6487,60.6681,42077.0
2022-02-08 10:35:00,62.44,62.76,62.26,62.64,151412.0,60.6584,60.9693,60.4835,60.8527,151412.0
2022-02-08 10:40:00,62.63,62.72,62.5,62.72,41264.0,60.843,60.9304,60.7167,60.9304,41264.0
2022-02-08 10:45:00,62.7,63.23,62.7,63.08,120502.0,60.911,61.4258,60.911,61.2801,120502.0
2022-02-08 10:50:00,63.08,63.3,63.01,63.2,67734.0,61.2801,61.4939,61.2121,61.3967,67734.0
2022-02-08 10:55:00,63.17,63.26,63.1,63.14,92844.0,61.3676,61.455,61.2996,61.3384,92844.0
2022-02-08 11:00:00,63.14,63.5,63.13,63.47,67974.0,61.3384,61.6881,61.3287,61.659,67974.0
2022-02-08 11:05:00,63.48,63.54,63.35,63.48,35042.0,61.6687,61.727,61.5424,61.6687,35042.0
2022-02-08 11:10:00,63.48,63.62,63.41,63.6,63780.0,61.6687,61.8047,61.6007,61.7853,63780.0
2022-02-08 11:15:00,63.63,63.73,63.56,63.69,67467.0,61.8144,61.9116,61.7464,61.8727,67467.0
2022-02-08 11:20:00,63.71,63.72,63.46,63.56,42644.0,61.8922,61.9019,61.6493,61.7464,42644.0
2022-02-08 11:25:00,63.58,63.63,63.47,63.61,36218.0,61.7659,61.8144,61.659,61.795,36218.0
2022-02-08 11:30:00,63.63,63.94,63.63,63.86,65703.0,61.8144,62.1156,61.8144,62.0379,65703.0
2022-02-08 11:35:00,63.87,63.96,63.77,63.95,43427.0,62.0476,62.135,61.9504,62.1253,43427.0
2022-02-08 11:40:00,63.94,64.01,63.9,63.97,46793.0,62.1156,62.1836,62.0767,62.1447,46793.0
2022-02-08 11:45:00,63.99,64.07,63.96,63.97,15478.0,62.1642,62.2419,62.135,62.1447,15478.0
2022-02-08 11:50:00,63.99,64.07,63.89,64.0,39949.0,62.1642,62.2419,62.067,62.1739,39949.0
2022-02-08 11:55:00,64.0,64.12,63.98,64.02,37678.0,62.1739,62.2905,62.1544,62.1933,37678.0
2022-02-08 12:00:00,64.05,64.22,64.03,64.05,40094.0,62.2225,62.3876,62.203,62.2225,40094.0
2022-02-08 12:05:00,64.06,64.06,63.84,63.9,54754.0,62.2322,62.2322,62.0184,62.0767,54754.0
2022-02-08 12:10:00,63.89,63.98,63.85,63.87,59484.0,62.067,62.1544,62.0282,62.0476,59484.0
2022-02-08 12:15:00,63.87,63.97,63.81,63.93,24165.0,62.0476,62.1447,61.9893,62.1059,24165.0
2022-02-08 12:20:00,63.93,64.09,63.89,64.05,24135.0,62.1059,62.2613,62.067,62.2225,24135.0
2022-02-08 12:25:00,64.04,64.09,63.99,64.07,21929.0,62.2127,62.2613,62.1642,62.2419,21929.0
2022-02-08 12:30:00,64.08,64.31,64.08,64.29,73815.0,62.2516,62.475,62.2516,62.4556,73815.0
2022-02-08 12:35:00,64.31,64.48,64.26,64.44,42521.0,62.475,62.6402,62.4265,62.6013,42521.0
2022-02-08 12:40:00,64.44,64.55,64.43,64.44,40969.0,62.6013,62.7082,62.5916,62.6013,40969.0
2022-02-08 12:45:00,64.45,64.49,64.33,64.34,53065.0,62.611,62.6499,62.4945,62.5042,53065.0
2022-02-08 12:50:00,64.33,64.42,64.33,64.37,35313.0,62.4945,62.5819,62.4945,62.5333,35313.0
2022-02-08 12:55:00,64.38,64.38,64.24,64.28,26090.0,62.543,62.543,62.407,62.4459,26090.0
2022-02-08 13:00:00,64.27,64.29,64.17,64.24,41493.0,62.4362,62.4556,62.339,62.407,41493.0
2022-02-08 13:05:00,64.25,64.28,64.15,64.2,36328.0,62.4167,62.4459,62.3196,62.3682,36328.0
2022-02-08 13:10:00,64.15,64.28,64.08,64.26,38165.0,62.3196,62.4459,62.2516,62.4265,38165.0
2022-02-08 13:15:00,64.26,64.26,63.93,64.08,73060.0,62.4265,62.4265,62.1059,62.2516,73060.0
2022-02-08 13:20:00,64.09,64.13,63.98,64.0,39032.0,62.2613,62.3002,62.1544,62.1739,39032.0
2022-02-08 13:25:00,63.99,64.01,63.86,63.96,35723.0,62.1642,62.1836,62.0379,62.135,35723.0
2022-02-08 13:30:00,63.97,64.15,63.95,64.13,43476.0,62.1447,62.3196,62.1253,62.3002,43476.0
2022-02-08 13:35:00,64.13,64.24,63.97,64.03,43112.0,62.3002,62.407,62.1447,62.203,43112.0
2022-02-08 13:40:00,64.03,64.06,63.9,63.96,35620.0,62.203,62.2322,62.0767,62.135,35620.0
2022-02-08 13:45:00,63.99,64.06,63.87,64.03,22586.0,62.1642,62.2322,62.0476,62.203,22586.0
2022-02-08 13:50:00,64.03,64.04,63.87,63.99,28520.0,62.203,62.2127,62.0476,62.1642,28520.0
2022-02-08 13:55:00,63.99,64.18,63.98,64.17,25546.0,62.1642,62.3487,62.1544,62.339,25546.0
2022-02-08 14:00:00,64.2,64.3,64.12,64.3,36606.0,62.3682,62.4653,62.2905,62.4653,36606.0
2022-02-08 14:05:00,64.3,64.37,64.22,64.24,46901.0,62.4653,62.5333,62.3876,62.407,46901.0
2022-02-08 14:10:00,64.23,64.23,64.14,64.19,41206.0,62.3973,62.3973,62.3099,62.3585,41206.0
2022-02-08 14:15:00,64.19,64.22,63.96,64.04,66628.0,62.3585,62.3876,62.135,62.2127,66628.0
2022-02-08 14:20:00,64.04,64.04,63.64,63.7,87962.0,62.2127,62.2127,61.8242,61.8824,87962.0
2022-02-08 14:25:00,63.7,63.72,63.52,63.57,99752.0,61.8824,61.9019,61.7076,61.7561,99752.0
2022-02-08 14:30:00,63.55,63.75,63.5,63.73,85523.0,61.7367,61.931,61.6881,61.9116,85523.0
2022-02-08 14:35:00,63.73,63.78,63.3,63.33,99362.0,61.9116,61.9602,61.4939,61.523,99362.0
2022-02-08 14:40:00,63.37,63.51,63.31,63.44,68029.0,61.5619,61.6979,61.5036,61.6299,68029.0
2022-02-08 14:45:00,63.43,63.51,63.25,63.42,60720.0,61.6201,61.6979,61.4453,61.6104,60720.0
2022-02-08 14:50:00,63.42,63.61,63.42,63.6,60913.0,61.6104,61.795,61.6104,61.7853,60913.0
2022-02-08 14:55:00,63.6,63.62,63.38,63.47,63512.0,61.7853,61.8047,61.5716,61.659,63512.0
2022-02-08 15:00:00,63.45,63.58,63.22,63.53,60669.0,61.6396,61.7659,61.4161,61.7173,60669.0
2022-02-08 15:05:00,63.5,63.68,63.38,63.62,67868.0,61.6881,61.863,61.5716,61.8047,67868.0
2022-02-08 15:10:00,63.63,64.23,63.6,64.21,163703.0,61.8144,62.3973,61.7853,62.3779,163703.0
2022-02-08 15:15:00,64.2,64.35,64.13,64.24,100454.0,62.3682,62.5139,62.3002,62.407,100454.0
2022-02-08 15:20:00,64.24,64.3,64.07,64.16,64252.0,62.407,62.4653,62.2419,62.3293,64252.0
2022-02-08 15:25:00,64.19,64.19,63.95,64.09,41793.0,62.3585,62.3585,62.1253,62.2613,41793.0
2022-02-08 15:30:00,64.1,64.45,64.06,64.38,63797.0,62.271,62.611,62.2322,62.543,63797.0
2022-02-08 15:35:00,64.36,64.36,64.11,64.26,60129.0,62.5236,62.5236,62.2807,62.4265,60129.0
2022-02-08 15:40:00,64.27,64.49,64.23,64.24,70812.0,62.4362,62.6499,62.3973,62.407,70812.0
2022-02-08 15:45:00,64.24,64.43,64.08,64.28,122024.0,62.407,62.5916,62.2516,62.4459,122024.0
2022-02-08 15:50:00,64.32,64.7,64.13,64.65,314998.0,62.4847,62.8539,62.3002,62.8053,314998.0
2022-02-08 15:55:00,64.65,64.83,64.31,64.39,251742.0,62.8053,62.9802,62.475,62.5528,251742.0
2022-02-09 09:30:00,66.27,66.54,66.15,66.34,326299.0,64.3791,64.6414,64.2625,64.4471,326299.0
2022-02-09 09:35:00,66.33,66.6,66.27,66.49,237484.0,64.4374,64.6997,64.3791,64.5928,237484.0
2022-02-09 09:40:00,66.5,66.7,66.41,66.6,201493.0,64.6025,64.7968,64.5151,64.6997,201493.0
2022-02-09 09:45:00,66.62,66.75,66.46,66.56,137155.0,64.7191,64.8454,64.5637,64.6608,137155.0
2022-02-09 09:50:00,66.56,66.58,66.3,66.4,117627.0,64.6608,64.6803,64.4083,64.5054,117627.0
2022-02-09 09:55:00,66.41,66.53,66.25,66.31,131144.0,64.5151,64.6317,64.3597,64.418,131144.0
2022-02-09 10:00:00,66.31,66.61,66.31,66.53,121736.0,64.418,64.7094,64.418,64.6317,121736.0
2022-02-09 10:05:00,66.54,66.74,66.42,66.63,76032.0,64.6414,64.8357,64.5248,64.7288,76032.0
2022-02-09 10:10:00,66.66,66.71,66.34,66.45,93233.0,64.758,64.8066,64.4471,64.554,93233.0
2022-02-09 10:15:00,66.48,66.59,66.23,66.29,122937.0,64.5831,64.69,64.3403,64.3985,122937.0
2022-02-09 10:20:00,66.28,66.46,66.23,66.29,107222.0,64.3888,64.5637,64.3403,64.3985,107222.0
2022-02-09 10:25:00,66.3,66.66,66.28,66.56,110317.0,64.4083,64.758,64.3888,64.6608,110317.0
2022-02-09 10:30:00,66.57,66.87,66.52,66.83,117194.0,64.6705,64.962,64.622,64.9231,117194.0
2022-02-09 10:35:00,66.84,66.86,66.68,66.7,60423.0,64.9328,64.9523,64.7774,64.7968,60423.0
2022-02-09 10:40:00,66.71,66.82,66.59,66.59,57269.0,64.8066,64.9134,64.69,64.69,57269.0
2022-02-09 10:45:00,66.6,66.7,66.54,66.66,47114.0,64.6997,64.7968,64.6414,64.758,47114.0
2022-02-09 10:50:00,66.65,66.76,66.59,66.68,62827.0,64.7483,64.8551,64.69,64.7774,62827.0
2022-02-09 10:55:00,66.7,66.92,66.67,66.91,61566.0,64.7968,65.0106,64.7677,65.0008,61566.0
2022-02-09 11:00:00,66.91,67.02,66.83,66.93,338281.0,65.0008,65.1077,64.9231,65.0203,338281.0
2022-02-09 11:05:00,66.95,66.95,66.66,66.7,89011.0,65.0397,65.0397,64.758,64.7968,89011.0
2022-02-09 11:10:00,66.71,66.8,66.46,66.55,143956.0,64.8066,64.894,64.5637,64.6511,143956.0
2022-02-09 11:15:00,66.55,66.72,66.51,66.67,95786.0,64.6511,64.8163,64.6123,64.7677,95786.0
2022-02-09 11:20:00,66.67,66.79,66.64,66.73,42467.0,64.7677,64.8843,64.7386,64.826,42467.0
2022-02-09 11:25:00,66.74,66.78,66.66,66.66,34888.0,64.8357,64.8746,64.758,64.758,34888.0
2022-02-09 11:30:00,66.65,66.72,66.56,66.7,82201.0,64.7483,64.8163,64.6608,64.7968,82201.0
2022-02-09 11:35:00,66.68,66.8,66.59,66.71,37439.0,64.7774,64.894,64.69,64.8066,37439.0
2022-02-09 11:40:00,66.74,66.77,66.57,66.58,31542.0,64.8357,64.8648,64.6705,64.6803,31542.0
2022-02-09 11:45:00,66.6,66.72,66.58,66.69,24152.0,64.6997,64.8163,64.6803,64.7871,24152.0
2022-02-09 11:50:00,66.65,66.78,66.42,66.43,63317.0,64.7483,64.8746,64.5248,64.5345,63317.0
2022-02-09 11:55:00,66.43,66.61,66.38,66.52,57946.0,64.5345,64.7094,64.486,64.622,57946.0
2022-02-09 12:00:00,66.5,66.63,66.43,66.55,37569.0,64.6025,64.7288,64.5345,64.6511,37569.0
2022-02-09 12:05:00,66.55,66.56,66.37,66.47,41081.0,64.6511,64.6608,64.4763,64.5734,41081.0
2022-02-09 12:10:00,66.48,66.51,66.31,66.51,54224.0,64.5831,64.6123,64.418,64.6123,54224.0
2022-02-09 12:15:00,66.52,66.61,66.46,66.59,31053.0,64.622,64.7094,64.5637,64.69,31053.0
2022-02-09 12:20:00,66.6,66.66,66.54,66.61,40844.0,64.6997,64.758,64.6414,64.7094,40844.0
2022-02-09 12:25:00,66.63,66.71,66.6,66.62,59049.0,64.7288,64.8066,64.6997,64.7191,59049.0
2022-02-09 12:30:00,66.65,66.72,66.5,66.53,52714.0,64.7483,64.8163,64.6025,64.6317,52714.0
2022-02-09 12:35:00,66.53,66.79,66.52,66.79,45884.0,64.6317,64.8843,64.622,64.8843,45884.0
2022-02-09 12:40:00,66.78,66.84,66.71,66.8,33068.0,64.8746,64.9328,64.8066,64.894,33068.0
2022-02-09 12:45:00,66.81,66.82,66.73,66.79,28748.0,64.9037,64.9134,64.826,64.8843,28748.0
2022-02-09 12:50:00,66.79,66.8,66.71,66.78,24819.0,64.8843,64.894,64.8066,64.8746,24819.0
2022-02-09 12:55:00,66.77,66.87,66.75,66.86,47895.0,64.8648,64.962,64.8454,64.9523,47895.0
2022-02-09 13:00:00,66.87,66.95,66.8,66.82,61759.0,64.962,65.0397,64.894,64.9134,61759.0
2022-02-09 13:05:00,66.82,66.85,66.72,66.77,27240.0,64.9134,64.9426,64.8163,64.8648,27240.0
2022-02-09 13:10:00,66.78,66.82,66.63,66.64,22348.0,64.8746,64.9134,64.7288,64.7386,22348.0
2022-02-09 13:15:00,66.65,66.77,66.63,66.75,28944.0,64.7483,64.8648,64.7288,64.8454,28944.0
2022-02-09 13:20:00,66.77,66.81,66.73,66.75,24354.0,64.8648,64.9037,64.826,64.8454,24354.0
2022-02-09 13:25:00,66.76,66.83,66.71,66.83,16740.0,64.8551,64.9231,64.8066,64.9231,16740.0
2022-02-09 13:30:00,66.81,66.89,66.79,66.86,27301.0,64.9037,64.9814,64.8843,64.9523,27301.0
2022-02-09 13:35:00,66.85,66.85,66.74,66.74,32721.0,64.9426,64.9426,64.8357,64.8357,32721.0
2022-02-09 13:40:00,66.74,66.9,66.74,66.88,29903.0,64.8357,64.9911,64.8357,64.9717,29903.0
2022-02-09 13:45:00,66.88,66.91,66.84,66.86,13887.0,64.9717,65.0008,64.9328,64.9523,13887.0
2022-02-09 13:50:00,66.85,66.89,66.82,66.88,20867.0,64.9426,64.9814,64.9134,64.9717,20867.0
2022-02-09 13:55:00,66.87,66.91,66.83,66.91,27150.0,64.962,65.0008,64.9231,65.0008,27150.0
2022-02-09 14:00:00,66.92,67.03,66.92,67.0,60632.0,65.0106,65.1174,65.0106,65.0883,60632.0
2022-02-09 14:05:00,66.98,67.12,66.96,67.12,43736.0,65.0689,65.2049,65.0494,65.2049,43736.0
2022-02-09 14:10:00,67.12,67.19,67.06,67.13,101718.0,65.2049,65.2729,65.1466,65.2146,101718.0
2022-02-09 14:15:00,67.13,67.18,67.08,67.14,72968.0,65.2146,65.2631,65.166,65.2243,72968.0
2022-02-09 14:20:00,67.12,67.15,67.07,67.11,32615.0,65.2049,65.234,65.1563,65.1951,32615.0
2022-02-09 14:25:00,67.12,67.17,67.1,67.16,25693.0,65.2049,65.2534,65.1854,65.2437,25693.0
2022-02-09 14:30:00,67.16,67.17,67.09,67.17,27540.0,65.2437,65.2534,65.1757,65.2534,27540.0
2022-02-09 14:35:00,67.17,67.26,67.15,67.2,65928.0,65.2534,65.3409,65.234,65.2826,65928.0
2022-02-09 14:40:00,67.22,67.24,67.11,67.19,70385.0,65.302,65.3214,65.1951,65.2729,70385.0
2022-02-09 14:45:00,67.21,67.21,67.06,67.07,43699.0,65.2923,65.2923,65.1466,65.1563,43699.0
2022-02-09 14:50:00,67.08,67.15,66.97,67.05,81970.0,65.166,65.234,65.0591,65.1369,81970.0
2022-02-09 14:55:00,67.04,67.07,66.84,66.86,71659.0,65.1271,65.1563,64.9328,64.9523,71659.0
2022-02-09 15:00:00,66.86,66.88,66.66,66.84,76406.0,64.9523,64.9717,64.758,64.9328,76406.0
2022-02-09 15:05:00,66.82,66.83,66.56,66.61,72655.0,64.9134,64.9231,64.6608,64.7094,72655.0
2022-02-09 15:10:00,66.62,66.78,66.6,66.61,51230.0,64.7191,64.8746,64.6997,64.7094,51230.0
2022-02-09 15:15:00,66.61,66.71,66.47,66.71,59903.0,64.7094,64.8066,64.5734,64.8066,59903.0
2022-02-09 15:20:00,66.71,66.82,66.67,66.8,46722.0,64.8066,64.9134,64.7677,64.894,46722.0
2022-02-09 15:25:00,66.79,67.02,66.64,67.01,50088.0,64.8843,65.1077,64.7386,65.098,50088.0
2022-02-09 15:30:00,67.01,67.2,66.97,67.19,112374.0,65.098,65.2826,65.0591,65.2729,112374.0
2022-02-09 15:35:00,67.2,67.33,67.14,67.17,99778.0,65.2826,65.4089,65.2243,65.2534,99778.0
2022-02-09 15:40:00,67.17,67.18,66.76,66.95,124232.0,65.2534,65.2631,64.8551,65.0397,124232.0
2022-02-09 15:45:00,66.95,67.16,66.86,67.13,94046.0,65.0397,65.2437,64.9523,65.2146,94046.0
2022-02-09 15:50:00,67.15,67.34,67.0,67.12,146247.0,65.234,65.4186,65.0883,65.2049,146247.0
2022-02-09 15:55:00,67.12,67.22,66.94,67.22,209461.0,65.2049,65.302,65.03,65.302,209461.0
2022-02-10 09:30:00,64.48,65.04,64.48,64.94,329929.0,62.6402,63.1842,62.6402,63.0871,329929.0
2022-02-10 09:35:00,64.94,65.48,64.86,65.41,246097.0,63.0871,63.6116,63.0093,63.5436,246097.0
2022-02-10 09:40:00,65.46,65.8,65.44,65.64,219632.0,63.5922,63.9225,63.5728,63.7671,219632.0
2022-02-10 09:45:00,65.65,65.8,65.48,65.64,135670.0,63.7768,63.9225,63.6116,63.7671,135670.0
2022-02-10 09:50:00,65.69,66.3,65.59,66.18,239515.0,63.8157,64.4083,63.7185,64.2917,239515.0
2022-02-10 09:55:00,66.17,66.35,66.09,66.19,115721.0,64.282,64.4568,64.2042,64.3014,115721.0
2022-02-10 10:00:00,66.21,66.75,66.12,66.73,131854.0,64.3208,64.8454,64.2334,64.826,131854.0
2022-02-10 10:05:00,66.71,66.91,66.54,66.91,208900.0,64.8066,65.0008,64.6414,65.0008,208900.0
2022-02-10 10:10:00,66.92,66.96,66.56,66.64,127811.0,65.0106,65.0494,64.6608,64.7386,127811.0
2022-02-10 10:15:00,66.63,66.65,66.3,66.44,143496.0,64.7288,64.7483,64.4083,64.5443,143496.0
2022-02-10 10:20:00,66.41,66.56,66.26,66.43,80631.0,64.5151,64.6608,64.3694,64.5345,80631.0
2022-02-10 10:25:00,66.41,66.62,66.36,66.54,64245.0,64.5151,64.7191,64.4665,64.6414,64245.0
2022-02-10 10:30:00,66.57,66.79,66.45,66.6,76459.0,64.6705,64.8843,64.554,64.6997,76459.0
2022-02-10 10:35:00,66.61,67.16,66.51,67.16,100312.0,64.7094,65.2437,64.6123,65.2437,100312.0
2022-02-10 10:40:00,67.16,67.31,66.98,67.15,138900.0,65.2437,65.3894,65.0689,65.234,138900.0
2022-02-10 10:45:00,67.1,67.18,66.86,67.13,88981.0,65.1854,65.2631,64.9523,65.2146,88981.0
2022-02-10 10:50:00,67.14,67.14,66.37,66.43,172778.0,65.2243,65.2243,64.4763,64.5345,172778.0
2022-02-10 10:55:00,66.4,66.48,66.15,66.31,214542.0,64.5054,64.5831,64.2625,64.418,214542.0
2022-02-10 11:00:00,66.28,66.55,66.03,66.46,107901.0,64.3888,64.6511,64.146,64.5637,107901.0
2022-02-10 11:05:00,66.39,66.65,66.32,66.5,68399.0,64.4957,64.7483,64.4277,64.6025,68399.0
2022-02-10 11:10:00,66.51,66.51,66.12,66.14,81916.0,64.6123,64.6123,64.2334,64.2528,81916.0
2022-02-10 11:15:00,66.17,66.38,66.01,66.11,78898.0,64.282,64.486,64.1265,64.2237,78898.0
2022-02-10 11:20:00,66.13,66.25,65.92,66.21,115698.0,64.2431,64.3597,64.0391,64.3208,115698.0
2022-02-10 11:25:00,66.21,66.28,66.05,66.16,86026.0,64.3208,64.3888,64.1654,64.2722,86026.0
2022-02-10 11:30:00,66.16,66.16,65.77,65.79,117257.0,64.2722,64.2722,63.8934,63.9128,117257.0
2022-02-10 11:35:00,65.8,65.98,65.8,65.9,54132.0,63.9225,64.0974,63.9225,64.0197,54132.0
2022-02-10 11:40:00,65.9,66.29,65.89,66.28,53530.0,64.0197,64.3985,64.01,64.3888,53530.0
2022-02-10 11:45:00,66.28,66.59,66.2,66.53,117344.0,64.3888,64.69,64.3111,64.6317,117344.0
2022-02-10 11:50:00,66.53,66.6,66.44,66.47,55744.0,64.6317,64.6997,64.5443,64.5734,55744.0
2022-02-10 11:55:00,66.49,66.69,66.47,66.63,54488.0,64.5928,64.7871,64.5734,64.7288,54488.0
2022-02-10 12:00:00,66.66,66.66,66.35,66.41,32937.0,64.758,64.758,64.4568,64.5151,32937.0
2022-02-10 12:05:00,66.43,66.58,66.37,66.47,55693.0,64.5345,64.6803,64.4763,64.5734,55693.0
2022-02-10 12:10:00,66.46,66.6,66.44,66.53,20734.0,64.5637,64.6997,64.5443,64.6317,20734.0
2022-02-10 12:15:00,66.51,66.66,66.38,66.59,32608.0,64.6123,64.758,64.486,64.69,32608.0
2022-02-10 12:20:00,66.59,66.75,66.57,66.63,40746.0,64.69,64.8454,64.6705,64.7288,40746.0
2022-02-10 12:25:00,66.64,66.69,66.59,66.61,20915.0,64.7386,64.7871,64.69,64.7094,20915.0
2022-02-10 12:30:00,66.63,66.78,66.32,66.38,42573.0,64.7288,64.8746,64.4277,64.486,42573.0
2022-02-10 12:35:00,66.41,66.6,66.41,66.58,14584.0,64.5151,64.6997,64.5151,64.6803,14584.0
2022-02-10 12:40:00,66.55,66.65,66.48,66.53,30311.0,64.6511,64.7483,64.5831,64.6317,30311.0
2022-02-10 12:45:00,66.56,66.56,65.15,65.56,427441.0,64.6608,64.6608,63.2911,63.6894,427441.0
2022-02-10 12:50:00,65.5,65.62,65.13,65.49,102787.0,63.6311,63.7477,63.2716,63.6214,102787.0
2022-02-10 12:55:00,65.47,65.76,65.32,65.55,98337.0,63.6019,63.8837,63.4562,63.6797,98337.0
2022-02-10 13:00:00,65.51,65.71,65.28,65.66,89331.0,63.6408,63.8351,63.4174,63.7865,89331.0
2022-02-10 13:05:00,65.64,65.82,65.49,65.62,93874.0,63.7671,63.9419,63.6214,63.7477,93874.0
2022-02-10 13:10:00,65.61,65.76,65.45,65.56,46942.0,63.7379,63.8837,63.5825,63.6894,46942.0
2022-02-10 13:15:00,65.47,65.49,64.81,64.82,228532.0,63.6019,63.6214,62.9608,62.9705,228532.0
2022-02-10 13:20:00,64.83,65.03,64.76,65.0,76832.0,62.9802,63.1745,62.9122,63.1453,76832.0
2022-02-10 13:25:00,65.02,65.08,64.56,64.58,138600.0,63.1648,63.2231,62.7179,62.7373,138600.0
2022-02-10 13:30:00,64.55,64.74,64.31,64.33,216381.0,62.7082,62.8928,62.475,62.4945,216381.0
2022-02-10 13:35:00,64.35,64.41,63.93,64.37,197363.0,62.5139,62.5722,62.1059,62.5333,197363.0
2022-02-10 13:40:00,64.36,64.64,64.34,64.56,143422.0,62.5236,62.7956,62.5042,62.7179,143422.0
2022-02-10 13:45:00,64.53,64.73,64.42,64.5,112948.0,62.6888,62.883,62.5819,62.6596,112948.0
2022-02-10 13:50:00,64.5,64.64,64.39,64.47,62259.0,62.6596,62.7956,62.5528,62.6305,62259.0
2022-02-10 13:55:00,64.48,64.84,64.32,64.81,76233.0,62.6402,62.9899,62.4847,62.9608,76233.0
2022-02-10 14:00:00,64.81,64.88,64.38,64.39,88068.0,62.9608,63.0288,62.543,62.5528,88068.0
2022-02-10 14:05:00,64.4,64.48,64.15,64.36,64772.0,62.5625,62.6402,62.3196,62.5236,64772.0
2022-02-10 14:10:00,64.41,64.44,64.06,64.11,57468.0,62.5722,62.6013,62.2322,62.2807,57468.0
2022-02-10 14:15:00,64.1,64.1,63.67,63.73,141139.0,62.271,62.271,61.8533,61.9116,141139.0
2022-02-10 14:20:00,63.75,64.07,63.68,64.06,155238.0,61.931,62.2419,61.863,62.2322,155238.0
2022-02-10 14:25:00,64.07,64.39,64.0,64.23,88054.0,62.2419,62.5528,62.1739,62.3973,88054.0
2022-02-10 14:30:00,64.23,64.43,64.14,64.28,34983.0,62.3973,62.5916,62.3099,62.4459,34983.0
2022-02-10 14:35:00,64.3,64.61,64.16,64.35,49599.0,62.4653,62.7665,62.3293,62.5139,49599.0
2022-02-10 14:40:00,64.4,64.65,64.25,64.28,60917.0,62.5625,62.8053,62.4167,62.4459,60917.0
2022-02-10 14:45:00,64.3,64.56,64.06,64.08,67725.0,62.4653,62.7179,62.2322,62.2516,67725.0
2022-02-10 14:50:00,64.1,64.18,63.72,63.79,63061.0,62.271,62.3487,61.9019,61.9699,63061.0
2022-02-10 14:55:00,63.8,63.97,63.67,63.85,81286.0,61.9796,62.1447,61.8533,62.0282,81286.0
2022-02-10 15:00:00,63.87,63.98,63.51,63.86,186076.0,62.0476,62.1544,61.6979,62.0379,186076.0
2022-02-10 15:05:00,63.89,64.16,63.84,64.11,101521.0,62.067,62.3293,62.0184,62.2807,101521.0
2022-02-10 15:10:00,64.16,64.33,64.04,64.18,91915.0,62.3293,62.4945,62.2127,62.3487,91915.0
2022-02-10 15:15:00,64.15,64.41,63.86,63.93,83339.0,62.3196,62.5722,62.0379,62.1059,83339.0
2022-02-10 15:20:00,63.97,64.08,63.71,63.99,66500.0,62.1447,62.2516,61.8922,62.1642,66500.0
2022-02-10 15:25:00,64.02,64.13,63.81,63.82,93478.0,62.1933,62.3002,61.9893,61.999,93478.0
2022-02-10 15:30:00,63.79,63.8,63.25,63.3,198074.0,61.9699,61.9796,61.4453,61.4939,198074.0
2022-02-10 15:35:00,63.29,63.6,63.21,63.47,135888.0,61.4841,61.7853,61.4064,61.659,135888.0
2022-02-10 15:40:00,63.47,63.58,63.08,63.17,144429.0,61.659,61.7659,61.2801,61.3676,144429.0
2022-02-10 15:45:00,63.14,63.2,62.72,62.9,421243.0,61.3384,61.3967,60.9304,61.1053,421243.0
2022-02-10 15:50:00,62.92,63.42,62.68,63.22,316054.0,61.1247,61.6104,60.8915,61.4161,316054.0
2022-02-10 15:55:00,63.21,63.88,63.21,63.63,335682.0,61.4064,62.0573,61.4064,61.8144,335682.0
2022-02-11 09:30:00,63.64,64.03,63.6,63.64,236679.0,61.8242,62.203,61.7853,61.8242,236679.0
2022-02-11 09:35:00,63.62,63.85,63.4,63.64,156739.0,61.8047,62.0282,61.591,61.8242,156739.0
2022-02-11 09:40:00,63.66,63.78,63.51,63.67,135431.0,61.8436,61.9602,61.6979,61.8533,135431.0
2022-02-11 09:45:00,63.68,64.57,63.68,64.35,350894.0,61.863,62.7276,61.863,62.5139,350894.0
2022-02-11 09:50:00,64.36,64.48,64.11,64.18,114322.0,62.5236,62.6402,62.2807,62.3487,114322.0
2022-02-11 09:55:00,64.2,64.28,63.39,63.55,318123.0,62.3682,62.4459,61.5813,61.7367,318123.0
2022-02-11 10:00:00,63.54,63.96,63.52,63.89,158181.0,61.727,62.135,61.7076,62.067,158181.0
2022-02-11 10:05:00,63.9,64.22,63.81,63.93,77169.0,62.0767,62.3876,61.9893,62.1059,77169.0
2022-02-11 10:10:00,63.93,63.98,63.26,63.48,162594.0,62.1059,62.1544,61.455,61.6687,162594.0
2022-02-11 10:15:00,63.47,63.57,63.16,63.48,122598.0,61.659,61.7561,61.3578,61.6687,122598.0
2022-02-11 10:20:00,63.49,63.84,63.48,63.78,82816.0,61.6784,62.0184,61.6687,61.9602,82816.0
2022-02-11 10:25:00,63.75,63.97,63.67,63.76,89963.0,61.931,62.1447,61.8533,61.9407,89963.0
2022-02-11 10:30:00,63.77,64.11,63.59,63.67,88468.0,61.9504,62.2807,61.7756,61.8533,88468.0
2022-02-11 10:35:00,63.69,64.03,63.49,63.96,107245.0,61.8727,62.203,61.6784,62.135,107245.0
2022-02-11 10:40:00,64.0,64.06,63.83,63.85,32450.0,62.1739,62.2322,62.0087,62.0282,32450.0
2022-02-11 10:45:00,63.87,64.0,63.69,63.73,49475.0,62.0476,62.1739,61.8727,61.9116,49475.0
2022-02-11 10:50:00,63.78,63.82,63.42,63.58,49810.0,61.9602,61.999,61.6104,61.7659,49810.0
2022-02-11 10:55:00,63.57,63.67,63.34,63.46,75451.0,61.7561,61.8533,61.5327,61.6493,75451.0
2022-02-11 11:00:00,63.45,63.94,63.38,63.94,73842.0,61.6396,62.1156,61.5716,62.1156,73842.0
2022-02-11 11:05:00,63.92,63.92,63.24,63.29,79323.0,62.0962,62.0962,61.4356,61.4841,79323.0
2022-02-11 11:10:00,63.3,63.39,63.14,63.26,94071.0,61.4939,61.5813,61.3384,61.455,94071.0
2022-02-11 11:15:00,63.2,63.29,62.93,63.12,103256.0,61.3967,61.4841,61.1344,61.319,103256.0
2022-02-11 11:20:00,63.18,63.39,63.17,63.32,44232.0,61.3773,61.5813,61.3676,61.5133,44232.0
2022-02-11 11:25:00,63.34,63.38,63.0,63.13,33864.0,61.5327,61.5716,61.2024,61.3287,33864.0
2022-02-11 11:30:00,63.11,63.28,62.87,62.93,70426.0,61.3093,61.4744,61.0761,61.1344,70426.0
2022-02-11 11:35:00,62.97,63.0,62.6,62.72,91684.0,61.1733,61.2024,60.8138,60.9304,91684.0
2022-02-11 11:40:00,62.71,62.79,62.53,62.67,53446.0,60.9207,60.9984,60.7458,60.8818,53446.0
2022-02-11 11:45:00,62.65,62.94,62.6,62.84,46458.0,60.8624,61.1441,60.8138,61.047,46458.0
2022-02-11 11:50:00,62.82,62.95,62.66,62.81,69177.0,61.0275,61.1538,60.8721,61.0178,69177.0
2022-02-11 11:55:00,62.82,63.14,62.82,63.0,52368.0,61.0275,61.3384,61.0275,61.2024,52368.0
2022-02-11 12:00:00,62.99,63.12,62.83,63.06,46298.0,61.1927,61.319,61.0373,61.2607,46298.0
2022-02-11 12:05:00,63.07,63.07,62.89,63.02,33905.0,61.2704,61.2704,61.0956,61.2218,33905.0
2022-02-11 12:10:00,63.01,63.31,62.96,63.15,98793.0,61.2121,61.5036,61.1636,61.3481,98793.0
2022-02-11 12:15:00,63.17,63.19,62.78,62.85,48527.0,61.3676,61.387,60.9887,61.0567,48527.0
2022-02-11 12:20:00,62.85,62.88,62.73,62.8,20250.0,61.0567,61.0858,60.9401,61.0081,20250.0
2022-02-11 12:25:00,62.81,63.07,62.74,63.02,51684.0,61.0178,61.2704,60.9498,61.2218,51684.0
2022-02-11 12:30:00,63.0,63.17,62.93,63.04,27882.0,61.2024,61.3676,61.1344,61.2413,27882.0
2022-02-11 12:35:00,63.06,63.15,62.89,63.01,39229.0,61.2607,61.3481,61.0956,61.2121,39229.0
2022-02-11 12:40:00,63.0,63.06,62.84,62.9,35592.0,61.2024,61.2607,61.047,61.1053,35592.0
2022-02-11 12:45:00,62.88,62.89,62.67,62.73,31808.0,61.0858,61.0956,60.8818,60.9401,31808.0
2022-02-11 12:50:00,62.69,62.73,62.36,62.39,121415.0,60.9013,60.9401,60.5807,60.6098,121415.0
2022-02-11 12:55:00,62.4,62.52,62.39,62.47,34644.0,60.6195,60.7361,60.6098,60.6875,34644.0
2022-02-11 13:00:00,62.48,62.59,62.36,62.44,31918.0,60.6972,60.8041,60.5807,60.6584,31918.0
2022-02-11 13:05:00,62.42,62.89,62.39,62.84,60113.0,60.639,61.0956,60.6098,61.047,60113.0
2022-02-11 13:10:00,62.83,62.83,62.56,62.58,34601.0,61.0373,61.0373,60.775,60.7944,34601.0
2022-02-11 13:15:00,62.61,62.63,62.37,62.62,74022.0,60.8235,60.843,60.5904,60.8333,74022.0
2022-02-11 13:20:00,62.61,62.64,62.48,62.52,46850.0,60.8235,60.8527,60.6972,60.7361,46850.0
2022-02-11 13:25:00,62.53,62.53,62.07,62.08,63233.0,60.7458,60.7458,60.2989,60.3087,63233.0
2022-02-11 13:30:00,62.05,62.08,61.6,61.7,170752.0,60.2795,60.3087,59.8424,59.9395,170752.0
2022-02-11 13:35:00,61.62,61.65,60.84,60.84,341892.0,59.8618,59.8909,59.104,59.104,341892.0
2022-02-11 13:40:00,60.87,61.2,60.63,60.8,397398.0,59.1332,59.4538,58.9,59.0652,397398.0
2022-02-11 13:45:00,60.72,60.72,60.06,60.59,409822.0,58.9875,58.9875,58.3463,58.8612,409822.0
2022-02-11 13:50:00,60.63,60.94,60.28,60.89,157809.0,58.9,59.2012,58.56,59.1526,157809.0
2022-02-11 13:55:00,60.89,60.89,60.39,60.43,100196.0,59.1526,59.1526,58.6669,58.7057,100196.0
2022-02-11 14:00:00,60.37,60.75,59.86,60.42,302418.0,58.6475,59.0166,58.152,58.696,302418.0
2022-02-11 14:05:00,60.42,60.8,59.96,60.35,211025.0,58.696,59.0652,58.2492,58.628,211025.0
2022-02-11 14:10:00,60.38,60.68,60.15,60.66,144522.0,58.6572,58.9486,58.4337,58.9292,144522.0
2022-02-11 14:15:00,60.67,61.28,60.57,61.06,234023.0,58.9389,59.5315,58.8417,59.3178,234023.0
2022-02-11 14:20:00,60.96,61.2,60.69,60.72,84085.0,59.2206,59.4538,58.9583,58.9875,84085.0
2022-02-11 14:25:00,60.64,60.73,60.04,60.14,157858.0,58.9098,58.9972,58.3269,58.424,157858.0
2022-02-11 14:30:00,60.16,60.94,60.03,60.81,176620.0,58.4434,59.2012,58.3172,59.0749,176620.0
2022-02-11 14:35:00,60.79,60.8,60.39,60.43,97101.0,59.0555,59.0652,58.6669,58.7057,97101.0
2022-02-11 14:40:00,60.47,60.58,60.07,60.16,112619.0,58.7446,58.8515,58.356,58.4434,112619.0
2022-02-11 14:45:00,60.15,60.25,59.76,59.87,148634.0,58.4337,58.5309,58.0549,58.1617,148634.0
2022-02-11 14:50:00,59.85,59.85,59.39,59.64,190781.0,58.1423,58.1423,57.6954,57.9383,190781.0
2022-02-11 14:55:00,59.65,60.09,59.65,60.03,282542.0,57.948,58.3754,57.948,58.3172,282542.0
2022-02-11 15:00:00,60.04,60.81,59.97,60.65,341918.0,58.3269,59.0749,58.2589,58.9195,341918.0
2022-02-11 15:05:00,60.66,60.73,60.07,60.13,107899.0,58.9292,58.9972,58.356,58.4143,107899.0
2022-02-11 15:10:00,60.18,60.3,59.89,60.06,99382.0,58.4629,58.5795,58.1812,58.3463,99382.0
2022-02-11 15:15:00,60.1,60.5,59.77,59.8,127878.0,58.3852,58.7737,58.0646,58.0937,127878.0
2022-02-11 15:20:00,59.84,60.05,59.66,59.8,116486.0,58.1326,58.3366,57.9577,58.0937,116486.0
2022-02-11 15:25:00,59.8,60.2,59.74,60.1,97891.0,58.0937,58.4823,58.0354,58.3852,97891.0
2022-02-11 15:30:00,60.08,60.2,59.59,60.08,149318.0,58.3657,58.4823,57.8897,58.3657,149318.0
2022-02-11 15:35:00,60.08,60.13,59.66,59.71,100772.0,58.3657,58.4143,57.9577,58.0063,100772.0
2022-02-11 15:40:00,59.74,59.79,59.2,59.64,177583.0,58.0354,58.084,57.5108,57.9383,177583.0
2022-02-11 15:45:00,59.65,60.43,59.59,60.39,309353.0,57.948,58.7057,57.8897,58.6669,309353.0
2022-02-11 15:50:00,60.45,60.55,59.99,60.1,373307.0,58.7252,58.8223,58.2783,58.3852,373307.0
2022-02-11 15:55:00,60.14,60.7,59.81,59.84,321826.0,58.424,58.968,58.1034,58.1326,321826.0
2022-02-14 09:30:00,59.62,60.07,59.29,59.66,413633.0,57.9189,58.356,57.5983,57.9577,413633.0
2022-02-14 09:35:00,59.68,59.9,59.52,59.63,157222.0,57.9771,58.1909,57.8217,57.9286,157222.0
2022-02-14 09:40:00,59.62,60.1,59.56,59.65,181566.0,57.9189,58.3852,57.8606,57.948,181566.0
2022-02-14 09:45:00,59.64,59.85,59.23,59.77,143002.0,57.9383,58.1423,57.54,58.0646,143002.0
2022-02-14 09:50:00,59.72,60.15,59.67,60.1,130276.0,58.016,58.4337,57.9674,58.3852,130276.0
2022-02-14 09:55:00,60.1,60.12,59.58,59.7,85782.0,58.3852,58.4046,57.88,57.9966,85782.0
2022-02-14 10:00:00,59.7,59.7,58.88,58.93,194405.0,57.9966,57.9966,57.2,57.2485,194405.0
2022-02-14 10:05:00,59.01,59.16,58.86,59.16,103837.0,57.3263,57.472,57.1805,57.472,103837.0
2022-02-14 10:10:00,59.14,59.8,59.14,59.4,146453.0,57.4526,58.0937,57.4526,57.7051,146453.0
2022-02-14 10:15:00,59.42,59.45,58.69,59.1,188899.0,57.7246,57.7537,57.0154,57.4137,188899.0
2022-02-14 10:20:00,59.06,59.48,58.87,59.35,145331.0,57.3748,57.7828,57.1903,57.6566,145331.0
2022-02-14 10:25:00,59.35,59.39,58.97,59.21,130119.0,57.6566,57.6954,57.2874,57.5206,130119.0
2022-02-14 10:30:00,59.21,59.38,58.6,58.81,166878.0,57.5206,57.6857,56.928,57.132,166878.0
2022-02-14 10:35:00,58.78,58.87,58.56,58.78,121438.0,57.1028,57.1903,56.8891,57.1028,121438.0
2022-02-14 10:40:00,58.81,59.13,58.73,59.0,111320.0,57.132,57.4428,57.0542,57.3165,111320.0
2022-02-14 10:45:00,58.99,59.26,58.9,59.17,94960.0,57.3068,57.5691,57.2194,57.4817,94960.0
2022-02-14 10:50:00,59.17,59.3,58.81,59.0,70734.0,57.4817,57.608,57.132,57.3165,70734.0
2022-02-14 10:55:00,58.98,59.14,58.69,58.77,124574.0,57.2971,57.4526,57.0154,57.0931,124574.0
2022-02-14 11:00:00,58.78,59.13,58.68,59.08,86516.0,57.1028,57.4428,57.0057,57.3943,86516.0
2022-02-14 11:05:00,59.05,59.07,58.77,58.9,112411.0,57.3651,57.3845,57.0931,57.2194,112411.0
2022-02-14 11:10:00,58.9,58.98,58.68,58.72,103052.0,57.2194,57.2971,57.0057,57.0445,103052.0
2022-02-14 11:15:00,58.71,59.37,58.7,59.33,128967.0,57.0348,57.676,57.0251,57.6371,128967.0
2022-02-14 11:20:00,59.32,59.46,59.17,59.41,112755.0,57.6274,57.7634,57.4817,57.7148,112755.0
2022-02-14 11:25:00,59.42,59.71,59.31,59.55,355007.0,57.7246,58.0063,57.6177,57.8509,355007.0
2022-02-14 11:30:00,59.56,59.7,59.24,59.61,208642.0,57.8606,57.9966,57.5497,57.9091,208642.0
2022-02-14 11:35:00,59.6,59.76,59.32,59.43,122724.0,57.8994,58.0549,57.6274,57.7343,122724.0
2022-02-14 11:40:00,59.45,59.67,59.42,59.56,88800.0,57.7537,57.9674,57.7246,57.8606,88800.0
2022-02-14 11:45:00,59.62,59.85,59.58,59.85,89904.0,57.9189,58.1423,57.88,58.1423,89904.0
2022-02-14 11:50:00,59.86,59.91,59.42,59.48,77997.0,58.152,58.2006,57.7246,57.7828,77997.0
2022-02-14 11:55:00,59.49,59.74,59.45,59.7,31200.0,57.7926,58.0354,57.7537,57.9966,31200.0
2022-02-14 12:00:00,59.73,59.88,59.56,59.69,62223.0,58.0257,58.1714,57.8606,57.9869,62223.0
2022-02-14 12:05:00,59.69,59.71,59.47,59.52,43148.0,57.9869,58.0063,57.7731,57.8217,43148.0
2022-02-14 12:10:00,59.54,59.69,59.49,59.63,35262.0,57.8411,57.9869,57.7926,57.9286,35262.0
2022-02-14 12:15:00,59.65,59.79,59.57,59.62,40987.0,57.948,58.084,57.8703,57.9189,40987.0
2022-02-14 12:20:00,59.62,59.8,59.62,59.75,72211.0,57.9189,58.0937,57.9189,58.0451,72211.0
2022-02-14 12:25:00,59.72,60.02,59.71,60.01,55132.0,58.016,58.3074,58.0063,58.2977,55132.0
2022-02-14 12:30:00,60.01,60.23,59.96,60.02,115106.0,58.2977,58.5114,58.2492,58.3074,115106.0
2022-02-14 12:35:00,60.05,60.07,59.82,59.92,41619.0,58.3366,58.356,58.1131,58.2103,41619.0
2022-02-14 12:40:00,59.91,60.18,59.91,60.11,71116.0,58.2006,58.4629,58.2006,58.3949,71116.0
2022-02-14 12:45:00,60.06,60.22,59.97,60.21,40546.0,58.3463,58.5017,58.2589,58.492,40546.0
2022-02-14 12:50:00,60.19,60.24,60.08,60.21,42352.0,58.4726,58.5212,58.3657,58.492,42352.0
2022-02-14 12:55:00,60.16,60.16,59.92,59.99,36308.0,58.4434,58.4434,58.2103,58.2783,36308.0
2022-02-14 13:00:00,60.06,60.09,59.87,60.05,26764.0,58.3463,58.3754,58.1617,58.3366,26764.0
2022-02-14 13:05:00,60.07,60.29,60.07,60.11,63860.0,58.356,58.5697,58.356,58.3949,63860.0
2022-02-14 13:10:00,60.16,60.17,59.96,59.98,23444.0,58.4434,58.4532,58.2492,58.2686,23444.0
2022-02-14 13:15:00,59.99,60.05,59.93,60.03,54653.0,58.2783,58.3366,58.22,58.3172,54653.0
2022-02-14 13:20:00,60.0,60.03,59.53,59.59,67463.0,58.288,58.3172,57.8314,57.8897,67463.0
2022-02-14 13:25:00,59.56,59.68,59.55,59.62,34496.0,57.8606,57.9771,57.8509,57.9189,34496.0
2022-02-14 13:30:00,59.61,59.64,59.21,59.4,58779.0,57.9091,57.9383,57.5206,57.7051,58779.0
2022-02-14 13:35:00,59.35,59.54,59.32,59.45,63364.0,57.6566,57.8411,57.6274,57.7537,63364.0
2022-02-14 13:40:00,59.44,59.46,59.21,59.35,58738.0,57.744,57.7634,57.5206,57.6566,58738.0
2022-02-14 13:45:00,59.34,59.41,58.93,59.02,59422.0,57.6468,57.7148,57.2485,57.336,59422.0
2022-02-14 13:50:00,59.02,59.03,58.19,58.27,291781.0,57.336,57.3457,56.5297,56.6074,291781.0
2022-02-14 13:55:00,58.25,58.51,58.07,58.13,153667.0,56.5879,56.8405,56.4131,56.4714,153667.0
2022-02-14 14:00:00,58.1,58.33,57.99,58.02,139226.0,56.4422,56.6657,56.3354,56.3645,139226.0
2022-02-14 14:05:00,58.0,58.16,57.74,57.92,141119.0,56.3451,56.5005,56.0925,56.2674,141119.0
2022-02-14 14:10:00,57.93,58.26,57.79,58.12,138809.0,56.2771,56.5977,56.1411,56.4617,138809.0
2022-02-14 14:15:00,58.11,58.17,57.91,58.07,52345.0,56.4519,56.5102,56.2576,56.4131,52345.0
2022-02-14 14:20:00,58.11,58.3,58.01,58.06,58503.0,56.4519,56.6365,56.3548,56.4034,58503.0
2022-02-14 14:25:00,58.03,59.13,57.87,58.61,209975.0,56.3742,57.4428,56.2188,56.9377,209975.0
2022-02-14 14:30:00,58.59,58.85,58.25,58.82,173559.0,56.9182,57.1708,56.5879,57.1417,173559.0
2022-02-14 14:35:00,58.8,58.93,58.55,58.7,90353.0,57.1223,57.2485,56.8794,57.0251,90353.0
2022-02-14 14:40:00,58.71,58.98,58.56,58.63,89162.0,57.0348,57.2971,56.8891,56.9571,89162.0
2022-02-14 14:45:00,58.62,58.82,58.39,58.52,91494.0,56.9474,57.1417,56.7239,56.8502,91494.0
2022-02-14 14:50:00,58.53,59.16,58.53,58.81,130301.0,56.86,57.472,56.86,57.132,130301.0
2022-02-14 14:55:00,58.83,58.97,58.65,58.89,49601.0,57.1514,57.2874,56.9765,57.2097,49601.0
2022-02-14 15:00:00,58.84,58.99,58.7,58.8,61995.0,57.1611,57.3068,57.0251,57.1223,61995.0
2022-02-14 15:05:00,58.76,58.96,58.36,58.83,95210.0,57.0834,57.2777,56.6948,57.1514,95210.0
2022-02-14 15:10:00,58.82,59.14,58.57,59.08,87887.0,57.1417,57.4526,56.8988,57.3943,87887.0
2022-02-14 15:15:00,59.08,59.1,58.66,58.72,35223.0,57.3943,57.4137,56.9862,57.0445,35223.0
2022-02-14 15:20:00,58.7,59.42,58.53,59.18,92395.0,57.0251,57.7246,56.86,57.4914,92395.0
2022-02-14 15:25:00,59.17,59.26,58.92,59.09,67617.0,57.4817,57.5691,57.2388,57.404,67617.0
2022-02-14 15:30:00,59.05,59.58,58.94,59.53,87373.0,57.3651,57.88,57.2583,57.8314,87373.0
2022-02-14 15:35:00,59.54,59.56,59.27,59.35,135141.0,57.8411,57.8606,57.5788,57.6566,135141.0
2022-02-14 15:40:00,59.37,59.49,59.16,59.48,53455.0,57.676,57.7926,57.472,57.7828,53455.0
2022-02-14 15:45:00,59.48,59.71,59.0,59.55,115914.0,57.7828,58.0063,57.3165,57.8509,115914.0
2022-02-14 15:50:00,59.54,59.54,59.03,59.33,173672.0,57.8411,57.8411,57.3457,57.6371,173672.0
2022-02-14 15:55:00,59.3,59.56,59.12,59.24,252791.0,57.608,57.8606,57.4331,57.5497,252791.0
2022-02-15 09:30:00,61.17,61.71,61.03,61.69,300148.0,59.4246,59.9492,59.2886,59.9298,300148.0
2022-02-15 09:35:00,61.71,61.9,61.6,61.71,278109.0,59.9492,60.1338,59.8424,59.9492,278109.0
2022-02-15 09:40:00,61.73,61.88,61.58,61.68,108054.0,59.9686,60.1144,59.8229,59.9201,108054.0
2022-02-15 09:45:00,61.71,61.97,61.45,61.47,160488.0,59.9492,60.2018,59.6966,59.7161,160488.0
2022-02-15 09:50:00,61.46,61.49,61.25,61.46,190595.0,59.7064,59.7355,59.5023,59.7064,190595.0
2022-02-15 09:55:00,61.48,61.5,61.13,61.26,146374.0,59.7258,59.7452,59.3858,59.5121,146374.0
2022-02-15 10:00:00,61.27,61.45,61.06,61.24,163382.0,59.5218,59.6966,59.3178,59.4926,163382.0
2022-02-15 10:05:00,61.24,61.45,61.1,61.35,97029.0,59.4926,59.6966,59.3566,59.5995,97029.0
2022-02-15 10:10:00,61.35,61.36,61.09,61.26,92449.0,59.5995,59.6092,59.3469,59.5121,92449.0
2022-02-15 10:15:00,61.26,61.49,61.25,61.36,122167.0,59.5121,59.7355,59.5023,59.6092,122167.0
2022-02-15 10:20:00,61.35,61.49,61.2,61.41,138859.0,59.5995,59.7355,59.4538,59.6578,138859.0
2022-02-15 10:25:00,61.41,61.65,61.17,61.65,116366.0,59.6578,59.8909,59.4246,59.8909,116366.0
2022-02-15 10:30:00,61.68,61.69,61.54,61.56,55941.0,59.9201,59.9298,59.7841,59.8035,55941.0
2022-02-15 10:35:00,61.62,61.73,61.51,61.65,91545.0,59.8618,59.9686,59.7549,59.8909,91545.0
2022-02-15 10:40:00,61.66,61.89,61.63,61.87,63193.0,59.9006,60.1241,59.8715,60.1047,63193.0
2022-02-15 10:45:00,61.88,62.03,61.85,62.0,145694.0,60.1144,60.2601,60.0852,60.2309,145694.0
2022-02-15 10:50:00,62.0,62.03,61.88,61.96,55025.0,60.2309,60.2601,60.1144,60.1921,55025.0
2022-02-15 10:55:00,61.97,62.03,61.79,61.87,47957.0,60.2018,60.2601,60.0269,60.1047,47957.0
2022-02-15 11:00:00,61.89,61.99,61.84,61.98,37747.0,60.1241,60.2212,60.0755,60.2115,37747.0
2022-02-15 11:05:00,61.99,62.06,61.8,62.04,50980.0,60.2212,60.2892,60.0367,60.2698,50980.0
2022-02-15 11:10:00,62.03,62.03,61.85,61.88,23374.0,60.2601,60.2601,60.0852,60.1144,23374.0
2022-02-15 11:15:00,61.9,61.95,61.79,61.81,111596.0,60.1338,60.1824,60.0269,60.0464,111596.0
2022-02-15 11:20:00,61.8,61.94,61.8,61.83,22313.0,60.0367,60.1727,60.0367,60.0658,22313.0
2022-02-15 11:25:00,61.83,61.83,61.56,61.65,68652.0,60.0658,60.0658,59.8035,59.8909,68652.0
2022-02-15 11:30:00,61.66,61.88,61.66,61.88,40552.0,59.9006,60.1144,59.9006,60.1144,40552.0
2022-02-15 11:35:00,61.87,62.02,61.86,61.95,40401.0,60.1047,60.2504,60.0949,60.1824,40401.0
2022-02-15 11:40:00,61.93,61.95,61.79,61.8,23116.0,60.1629,60.1824,60.0269,60.0367,23116.0
2022-02-15 11:45:00,61.81,61.92,61.77,61.82,25016.0,60.0464,60.1532,60.0075,60.0561,25016.0
2022-02-15 11:50:00,61.85,61.85,61.72,61.76,19430.0,60.0852,60.0852,59.9589,59.9978,19430.0
2022-02-15 11:55:00,61.77,61.97,61.75,61.9,30440.0,60.0075,60.2018,59.9881,60.1338,30440.0
2022-02-15 12:00:00,61.92,62.02,61.76,61.83,52728.0,60.1532,60.2504,59.9978,60.0658,52728.0
2022-02-15 12:05:00,61.85,61.87,61.65,61.71,43076.0,60.0852,60.1047,59.8909,59.9492,43076.0
2022-02-15 12:10:00,61.71,61.77,61.58,61.6,30593.0,59.9492,60.0075,59.8229,59.8424,30593.0
2022-02-15 12:15:00,61.59,61.62,61.35,61.37,70218.0,59.8326,59.8618,59.5995,59.6189,70218.0
2022-02-15 12:20:00,61.4,61.4,61.25,61.3,68556.0,59.6481,59.6481,59.5023,59.5509,68556.0
2022-02-15 12:25:00,61.32,61.42,61.18,61.41,57613.0,59.5703,59.6675,59.4343,59.6578,57613.0
2022-02-15 12:30:00,61.39,61.48,61.24,61.29,68841.0,59.6384,59.7258,59.4926,59.5412,68841.0
2022-02-15 12:35:00,61.29,61.41,61.29,61.36,18239.0,59.5412,59.6578,59.5412,59.6092,18239.0
2022-02-15 12:40:00,61.33,61.4,61.26,61.34,18491.0,59.5801,59.6481,59.5121,59.5898,18491.0
2022-02-15 12:45:00,61.33,61.34,60.93,60.94,100397.0,59.5801,59.5898,59.1915,59.2012,100397.0
2022-02-15 12:50:00,60.94,61.11,60.94,61.08,95403.0,59.2012,59.3663,59.2012,59.3372,95403.0
2022-02-15 12:55:00,61.08,61.21,61.06,61.19,18160.0,59.3372,59.4635,59.3178,59.4441,18160.0
2022-02-15 13:00:00,61.2,61.35,61.15,61.32,26834.0,59.4538,59.5995,59.4052,59.5703,26834.0
2022-02-15 13:05:00,61.32,61.44,61.31,61.44,17070.0,59.5703,59.6869,59.5606,59.6869,17070.0
2022-02-15 13:10:00,61.45,61.48,61.38,61.44,38414.0,59.6966,59.7258,59.6286,59.6869,38414.0
2022-02-15 13:15:00,61.42,61.46,61.35,61.38,24017.0,59.6675,59.7064,59.5995,59.6286,24017.0
2022-02-15 13:20:00,61.38,61.73,61.38,61.69,54293.0,59.6286,59.9686,59.6286,59.9298,54293.0
2022-02-15 13:25:00,61.73,61.86,61.7,61.83,24912.0,59.9686,60.0949,59.9395,60.0658,24912.0
2022-02-15 13:30:00,61.84,61.89,61.77,61.79,39898.0,60.0755,60.1241,60.0075,60.0269,39898.0
2022-02-15 13:35:00,61.81,61.83,61.72,61.77,26518.0,60.0464,60.0658,59.9589,60.0075,26518.0
2022-02-15 13:40:00,61.8,61.85,61.74,61.79,13342.0,60.0367,60.0852,59.9784,60.0269,13342.0
2022-02-15 13:45:00,61.8,61.88,61.76,61.87,12905.0,60.0367,60.1144,59.9978,60.1047,12905.0
2022-02-15 13:50:00,61.86,61.9,61.79,61.83,19175.0,60.0949,60.1338,60.0269,60.0658,19175.0
2022-02-15 13:55:00,61.83,61.89,61.82,61.85,23636.0,60.0658,60.1241,60.0561,60.0852,23636.0
2022-02-15 14:00:00,61.87,61.9,61.74,61.79,32013.0,60.1047,60.1338,59.9784,60.0269,32013.0
2022-02-15 14:05:00,61.78,61.79,61.45,61.59,61021.0,60.0172,60.0269,59.6966,59.8326,61021.0
2022-02-15 14:10:00,61.61,61.68,61.54,61.62,24236.0,59.8521,59.9201,59.7841,59.8618,24236.0
2022-02-15 14:15:00,61.67,61.84,61.55,61.77,17558.0,59.9104,60.0755,59.7938,60.0075,17558.0
2022-02-15 14:20:00,61.8,61.88,61.74,61.74,18010.0,60.0367,60.1144,59.9784,59.9784,18010.0
2022-02-15 14:25:00,61.75,61.81,61.72,61.81,20152.0,59.9881,60.0464,59.9589,60.0464,20152.0
2022-02-15 14:30:00,61.78,61.84,61.67,61.69,23178.0,60.0172,60.0755,59.9104,59.9298,23178.0
2022-02-15 14:35:00,61.7,61.8,61.7,61.8,16294.0,59.9395,60.0367,59.9395,60.0367,16294.0
2022-02-15 14:40:00,61.78,61.89,61.52,61.89,31534.0,60.0172,60.1241,59.7646,60.1241,31534.0
2022-02-15 14:45:00,61.87,61.95,61.69,61.72,37983.0,60.1047,60.1824,59.9298,59.9589,37983.0
2022-02-15 14:50:00,61.72,61.78,61.61,61.73,28461.0,59.9589,60.0172,59.8521,59.9686,28461.0
2022-02-15 14:55:00,61.72,61.84,61.69,61.79,16423.0,59.9589,60.0755,59.9298,60.0269,16423.0
2022-02-15 15:00:00,61.8,61.97,61.76,61.95,32806.0,60.0367,60.2018,59.9978,60.1824,32806.0
2022-02-15 15:05:00,61.99,62.04,61.94,61.96,124721.0,60.2212,60.2698,60.1727,60.1921,124721.0
2022-02-15 15:10:00,61.94,62.0,61.9,61.94,31069.0,60.1727,60.2309,60.1338,60.1727,31069.0
2022-02-15 15:15:00,61.98,61.98,61.84,61.97,21837.0,60.2115,60.2115,60.0755,60.2018,21837.0
2022-02-15 15:20:00,61.98,62.02,61.77,61.87,42856.0,60.2115,60.2504,60.0075,60.1047,42856.0
2022-02-15 15:25:00,61.87,61.9,61.79,61.9,41673.0,60.1047,60.1338,60.0269,60.1338,41673.0
2022-02-15 15:30:00,61.9,61.9,61.45,61.51,125290.0,60.1338,60.1338,59.6966,59.7549,125290.0
2022-02-15 15:35:00,61.5,61.66,61.28,61.36,96996.0,59.7452,59.9006,59.5315,59.6092,96996.0
2022-02-15 15:40:00,61.35,61.65,61.19,61.61,275106.0,59.5995,59.8909,59.4441,59.8521,275106.0
2022-02-15 15:45:00,61.62,61.74,61.36,61.61,80242.0,59.8618,59.9784,59.6092,59.8521,80242.0
2022-02-15 15:50:00,61.61,62.17,61.61,61.89,256905.0,59.8521,60.3961,59.8521,60.1241,256905.0
2022-02-15 15:55:00,61.89,62.16,61.75,62.09,203507.0,60.1241,60.3864,59.9881,60.3184,203507.0
2022-02-16 09:30:00,61.21,61.56,61.2,61.45,171232.0,59.4635,59.8035,59.4538,59.6966,171232.0
2022-02-16 09:35:00,61.44,61.44,61.25,61.35,133898.0,59.6869,59.6869,59.5023,59.5995,133898.0
2022-02-16 09:40:00,61.33,61.39,61.14,61.18,138573.0,59.5801,59.6384,59.3955,59.4343,138573.0
2022-02-16 09:45:00,61.18,61.49,61.14,61.22,115427.0,59.4343,59.7355,59.3955,59.4732,115427.0
2022-02-16 09:50:00,61.18,61.19,60.56,60.69,204620.0,59.4343,59.4441,58.832,58.9583,204620.0
2022-02-16 09:55:00,60.69,60.83,60.61,60.72,123774.0,58.9583,59.0943,58.8806,58.9875,123774.0
2022-02-16 10:00:00,60.69,60.92,60.53,60.79,120063.0,58.9583,59.1818,58.8029,59.0555,120063.0
2022-02-16 10:05:00,60.81,60.92,60.73,60.81,74245.0,59.0749,59.1818,58.9972,59.0749,74245.0
2022-02-16 10:10:00,60.81,60.97,60.69,60.8,79849.0,59.0749,59.2303,58.9583,59.0652,79849.0
2022-02-16 10:15:00,60.8,60.82,60.5,60.65,106286.0,59.0652,59.0846,58.7737,58.9195,106286.0
2022-02-16 10:20:00,60.63,60.85,60.57,60.81,79694.0,58.9,59.1138,58.8417,59.0749,79694.0
2022-02-16 10:25:00,60.83,60.93,60.73,60.93,107326.0,59.0943,59.1915,58.9972,59.1915,107326.0
2022-02-16 10:30:00,60.92,60.96,60.8,60.92,62936.0,59.1818,59.2206,59.0652,59.1818,62936.0
2022-02-16 10:35:00,60.95,61.05,60.85,60.92,109319.0,59.2109,59.3081,59.1138,59.1818,109319.0
2022-02-16 10:40:00,60.91,60.97,60.76,60.96,45073.0,59.172,59.2303,59.0263,59.2206,45073.0
2022-02-16 10:45:00,60.95,61.0,60.82,60.85,17957.0,59.2109,59.2595,59.0846,59.1138,17957.0
2022-02-16 10:50:00,60.86,61.04,60.86,60.96,40920.0,59.1235,59.2983,59.1235,59.2206,40920.0
2022-02-16 10:55:00,60.95,60.95,60.72,60.81,45314.0,59.2109,59.2109,58.9875,59.0749,45314.0
2022-02-16 11:00:00,60.83,60.98,60.79,60.94,44807.0,59.0943,59.24,59.0555,59.2012,44807.0
2022-02-16 11:05:00,60.94,61.1,60.77,61.03,65896.0,59.2012,59.3566,59.036,59.2886,65896.0
2022-02-16 11:10:00,61.04,61.05,60.92,60.93,32992.0,59.2983,59.3081,59.1818,59.1915,32992.0
2022-02-16 11:15:00,60.96,61.09,60.77,60.79,56890.0,59.2206,59.3469,59.036,59.0555,56890.0
2022-02-16 11:20:00,60.79,60.92,60.71,60.91,91163.0,59.0555,59.1818,58.9778,59.172,91163.0
2022-02-16 11:25:00,60.91,61.11,60.9,61.09,38152.0,59.172,59.3663,59.1623,59.3469,38152.0
2022-02-16 11:30:00,61.06,61.09,60.94,60.96,42033.0,59.3178,59.3469,59.2012,59.2206,42033.0
2022-02-16 11:35:00,60.94,61.08,60.93,60.98,42588.0,59.2012,59.3372,59.1915,59.24,42588.0
2022-02-16 11:40:00,60.99,61.04,60.82,60.89,71325.0,59.2498,59.2983,59.0846,59.1526,71325.0
2022-02-16 11:45:00,60.91,60.97,60.85,60.97,47321.0,59.172,59.2303,59.1138,59.2303,47321.0
2022-02-16 11:50:00,60.97,61.05,60.94,60.96,49025.0,59.2303,59.3081,59.2012,59.2206,49025.0
2022-02-16 11:55:00,60.96,61.11,60.96,61.06,65611.0,59.2206,59.3663,59.2206,59.3178,65611.0
2022-02-16 12:00:00,61.07,61.21,61.03,61.14,69447.0,59.3275,59.4635,59.2886,59.3955,69447.0
2022-02-16 12:05:00,61.15,61.19,61.07,61.07,46155.0,59.4052,59.4441,59.3275,59.3275,46155.0
2022-02-16 12:10:00,61.07,61.11,60.98,61.02,37216.0,59.3275,59.3663,59.24,59.2789,37216.0
2022-02-16 12:15:00,61.0,61.04,60.93,60.97,49145.0,59.2595,59.2983,59.1915,59.2303,49145.0
2022-02-16 12:20:00,61.0,61.02,60.93,60.98,36629.0,59.2595,59.2789,59.1915,59.24,36629.0
2022-02-16 12:25:00,60.96,61.03,60.92,60.95,37025.0,59.2206,59.2886,59.1818,59.2109,37025.0
2022-02-16 12:30:00,60.93,60.93,60.35,60.43,243429.0,59.1915,59.1915,58.628,58.7057,243429.0
2022-02-16 12:35:00,60.42,60.63,60.37,60.63,139908.0,58.696,58.9,58.6475,58.9,139908.0
2022-02-16 12:40:00,60.63,60.77,60.63,60.71,68248.0,58.9,59.036,58.9,58.9778,68248.0
2022-02-16 12:45:00,60.72,60.83,60.68,60.78,51531.0,58.9875,59.0943,58.9486,59.0458,51531.0
2022-02-16 12:50:00,60.78,60.88,60.73,60.82,66399.0,59.0458,59.1429,58.9972,59.0846,66399.0
2022-02-16 12:55:00,60.8,60.85,60.73,60.76,24207.0,59.0652,59.1138,58.9972,59.0263,24207.0
2022-02-16 13:00:00,60.74,60.81,60.61,60.65,45448.0,59.0069,59.0749,58.8806,58.9195,45448.0
2022-02-16 13:05:00,60.64,60.79,60.62,60.75,49253.0,58.9098,59.0555,58.8903,59.0166,49253.0
2022-02-16 13:10:00,60.76,60.81,60.71,60.8,63590.0,59.0263,59.0749,58.9778,59.0652,63590.0
2022-02-16 13:15:00,60.81,60.84,60.77,60.8,17933.0,59.0749,59.104,59.036,59.0652,17933.0
2022-02-16 13:20:00,60.8,60.95,60.78,60.85,17820.0,59.0652,59.2109,59.0458,59.1138,17820.0
2022-02-16 13:25:00,60.86,60.88,60.77,60.83,12931.0,59.1235,59.1429,59.036,59.0943,12931.0
2022-02-16 13:30:00,60.81,60.81,60.71,60.74,16744.0,59.0749,59.0749,58.9778,59.0069,16744.0
2022-02-16 13:35:00,60.74,60.83,60.74,60.77,7769.0,59.0069,59.0943,59.0069,59.036,7769.0
2022-02-16 13:40:00,60.75,60.75,60.63,60.67,28351.0,59.0166,59.0166,58.9,58.9389,28351.0
2022-02-16 13:45:00,60.67,60.78,60.66,60.71,16221.0,58.9389,59.0458,58.9292,58.9778,16221.0
2022-02-16 13:50:00,60.74,60.86,60.74,60.81,22739.0,59.0069,59.1235,59.0069,59.0749,22739.0
2022-02-16 13:55:00,60.81,60.86,60.58,60.8,38047.0,59.0749,59.1235,58.8515,59.0652,38047.0
2022-02-16 14:00:00,60.81,61.54,60.41,61.13,231577.0,59.0749,59.7841,58.6863,59.3858,231577.0
2022-02-16 14:05:00,61.14,61.62,60.95,61.31,185492.0,59.3955,59.8618,59.2109,59.5606,185492.0
2022-02-16 14:10:00,61.32,61.42,61.05,61.14,107587.0,59.5703,59.6675,59.3081,59.3955,107587.0
2022-02-16 14:15:00,61.24,61.6,61.23,61.51,109038.0,59.4926,59.8424,59.4829,59.7549,109038.0
2022-02-16 14:20:00,61.5,62.16,61.42,62.15,196368.0,59.7452,60.3864,59.6675,60.3767,196368.0
2022-02-16 14:25:00,62.17,62.18,62.02,62.14,134165.0,60.3961,60.4058,60.2504,60.367,134165.0
2022-02-16 14:30:00,62.13,62.56,62.13,62.21,196731.0,60.3572,60.775,60.3572,60.435,196731.0
2022-02-16 14:35:00,62.23,62.29,61.94,62.1,130558.0,60.4544,60.5127,60.1727,60.3281,130558.0
2022-02-16 14:40:00,62.08,62.14,61.86,61.98,86402.0,60.3087,60.367,60.0949,60.2115,86402.0
2022-02-16 14:45:00,61.96,62.1,61.77,61.83,86153.0,60.1921,60.3281,60.0075,60.0658,86153.0
2022-02-16 14:50:00,61.84,62.07,61.81,61.96,71750.0,60.0755,60.2989,60.0464,60.1921,71750.0
2022-02-16 14:55:00,61.99,62.3,61.99,62.3,87602.0,60.2212,60.5224,60.2212,60.5224,87602.0
2022-02-16 15:00:00,62.31,62.76,62.22,62.74,129146.0,60.5321,60.9693,60.4447,60.9498,129146.0
2022-02-16 15:05:00,62.72,62.73,62.53,62.59,82891.0,60.9304,60.9401,60.7458,60.8041,82891.0
2022-02-16 15:10:00,62.61,62.61,62.36,62.45,73286.0,60.8235,60.8235,60.5807,60.6681,73286.0
2022-02-16 15:15:00,62.47,62.58,62.36,62.58,30304.0,60.6875,60.7944,60.5807,60.7944,30304.0
2022-02-16 15:20:00,62.54,62.59,62.34,62.45,62120.0,60.7555,60.8041,60.5612,60.6681,62120.0
2022-02-16 15:25:00,62.45,62.65,62.45,62.65,40586.0,60.6681,60.8624,60.6681,60.8624,40586.0
2022-02-16 15:30:00,62.66,62.66,62.26,62.4,57992.0,60.8721,60.8721,60.4835,60.6195,57992.0
2022-02-16 15:35:00,62.41,62.65,62.35,62.64,55069.0,60.6292,60.8624,60.571,60.8527,55069.0
2022-02-16 15:40:00,62.64,62.68,62.54,62.56,45489.0,60.8527,60.8915,60.7555,60.775,45489.0
2022-02-16 15:45:00,62.56,62.74,62.43,62.72,91282.0,60.775,60.9498,60.6487,60.9304,91282.0
2022-02-16 15:50:00,62.72,62.92,62.41,62.45,99407.0,60.9304,61.1247,60.6292,60.6681,99407.0
2022-02-16 15:55:00,62.43,62.47,62.18,62.36,209120.0,60.6487,60.6875,60.4058,60.5807,209120.0
2022-02-17 09:30:00,60.9,61.06,60.72,60.88,227919.0,59.1623,59.3178,58.9875,59.1429,227919.0
2022-02-17 09:35:00,60.93,61.04,60.73,61.03,156762.0,59.1915,59.2983,58.9972,59.2886,156762.0
2022-02-17 09:40:00,61.04,61.12,60.55,60.82,159629.0,59.2983,59.3761,58.8223,59.0846,159629.0
2022-02-17 09:45:00,60.83,60.84,60.28,60.44,232577.0,59.0943,59.104,58.56,58.7155,232577.0
2022-02-17 09:50:00,60.47,60.47,59.77,59.87,207156.0,58.7446,58.7446,58.0646,58.1617,207156.0
2022-02-17 09:55:00,59.87,60.03,59.79,59.86,147806.0,58.1617,58.3172,58.084,58.152,147806.0
2022-02-17 10:00:00,59.87,60.06,59.69,59.94,165592.0,58.1617,58.3463,57.9869,58.2297,165592.0
2022-02-17 10:05:00,59.93,60.15,59.87,59.96,216468.0,58.22,58.4337,58.1617,58.2492,216468.0
2022-02-17 10:10:00,59.97,60.24,59.9,60.21,95449.0,58.2589,58.5212,58.1909,58.492,95449.0
2022-02-17 10:15:00,60.2,60.21,59.88,59.88,85261.0,58.4823,58.492,58.1714,58.1714,85261.0
2022-02-17 10:20:00,59.87,59.9,59.58,59.7,134650.0,58.1617,58.1909,57.88,57.9966,134650.0
2022-02-17 10:25:00,59.69,59.69,59.49,59.54,105139.0,57.9869,57.9869,57.7926,57.8411,105139.0
2022-02-17 10:30:00,59.54,59.78,59.45,59.69,128382.0,57.8411,58.0743,57.7537,57.9869,128382.0
2022-02-17 10:35:00,59.66,59.78,59.56,59.76,97405.0,57.9577,58.0743,57.8606,58.0549,97405.0
2022-02-17 10:40:00,59.75,59.8,59.63,59.77,108531.0,58.0451,58.0937,57.9286,58.0646,108531.0
2022-02-17 10:45:00,59.77,60.02,59.51,59.64,264136.0,58.0646,58.3074,57.812,57.9383,264136.0
2022-02-17 10:50:00,59.7,59.75,59.49,59.72,85892.0,57.9966,58.0451,57.7926,58.016,85892.0
2022-02-17 10:55:00,59.71,59.94,59.7,59.9,128940.0,58.0063,58.2297,57.9966,58.1909,128940.0
2022-02-17 11:00:00,59.92,60.0,59.81,59.81,130205.0,58.2103,58.288,58.1034,58.1034,130205.0
2022-02-17 11:05:00,59.84,60.09,59.84,59.89,98219.0,58.1326,58.3754,58.1326,58.1812,98219.0
2022-02-17 11:10:00,59.88,60.19,59.87,60.13,77028.0,58.1714,58.4726,58.1617,58.4143,77028.0
2022-02-17 11:15:00,60.1,60.31,60.06,60.2,69404.0,58.3852,58.5892,58.3463,58.4823,69404.0
2022-02-17 11:20:00,60.19,60.21,60.0,60.01,47107.0,58.4726,58.492,58.288,58.2977,47107.0
2022-02-17 11:25:00,60.01,60.25,60.01,60.14,35107.0,58.2977,58.5309,58.2977,58.424,35107.0
2022-02-17 11:30:00,60.15,60.19,60.02,60.07,41917.0,58.4337,58.4726,58.3074,58.356,41917.0
2022-02-17 11:35:00,60.08,60.16,59.94,59.98,52435.0,58.3657,58.4434,58.2297,58.2686,52435.0
2022-02-17 11:40:00,60.0,60.1,59.97,60.05,49686.0,58.288,58.3852,58.2589,58.3366,49686.0
2022-02-17 11:45:00,60.05,60.42,60.0,60.39,42352.0,58.3366,58.696,58.288,58.6669,42352.0
2022-02-17 11:50:00,60.37,60.39,60.18,60.19,30811.0,58.6475,58.6669,58.4629,58.4726,30811.0
2022-02-17 11:55:00,60.21,60.25,60.02,60.06,28110.0,58.492,58.5309,58.3074,58.3463,28110.0
2022-02-17 12:00:00,60.05,60.18,59.95,60.16,55302.0,58.3366,58.4629,58.2394,58.4434,55302.0
2022-02-17 12:05:00,60.17,60.24,59.93,59.98,54583.0,58.4532,58.5212,58.22,58.2686,54583.0
2022-02-17 12:10:00,59.98,60.03,59.84,60.0,67230.0,58.2686,58.3172,58.1326,58.288,67230.0
2022-02-17 12:15:00,60.0,60.07,59.97,60.03,36382.0,58.288,58.356,58.2589,58.3172,36382.0
2022-02-17 12:20:00,60.04,60.18,60.03,60.14,26352.0,58.3269,58.4629,58.3172,58.424,26352.0
2022-02-17 12:25:00,60.14,60.21,60.12,60.13,28146.0,58.424,58.492,58.4046,58.4143,28146.0
2022-02-17 12:30:00,60.11,60.31,60.08,60.18,37945.0,58.3949,58.5892,58.3657,58.4629,37945.0
2022-02-17 12:35:00,60.2,60.23,60.13,60.13,12665.0,58.4823,58.5114,58.4143,58.4143,12665.0
2022-02-17 12:40:00,60.1,60.15,60.03,60.15,20714.0,58.3852,58.4337,58.3172,58.4337,20714.0
2022-02-17 12:45:00,60.15,60.15,59.87,59.97,64247.0,58.4337,58.4337,58.1617,58.2589,64247.0
2022-02-17 12:50:00,59.94,60.07,59.92,60.02,43440.0,58.2297,58.356,58.2103,58.3074,43440.0
2022-02-17 12:55:00,60.0,60.06,59.96,60.02,42549.0,58.288,58.3463,58.2492,58.3074,42549.0
2022-02-17 13:00:00,60.02,60.07,59.91,59.92,23892.0,58.3074,58.356,58.2006,58.2103,23892.0
2022-02-17 13:05:00,59.91,60.0,59.87,59.91,26013.0,58.2006,58.288,58.1617,58.2006,26013.0
2022-02-17 13:10:00,59.91,59.92,59.72,59.82,69742.0,58.2006,58.2103,58.016,58.1131,69742.0
2022-02-17 13:15:00,59.82,59.93,59.75,59.8,38146.0,58.1131,58.22,58.0451,58.0937,38146.0
2022-02-17 13:20:00,59.8,59.84,59.67,59.73,35658.0,58.0937,58.1326,57.9674,58.0257,35658.0
2022-02-17 13:25:00,59.72,59.76,59.62,59.75,44684.0,58.016,58.0549,57.9189,58.0451,44684.0
2022-02-17 13:30:00,59.72,59.91,59.69,59.81,28503.0,58.016,58.2006,57.9869,58.1034,28503.0
2022-02-17 13:35:00,59.8,59.86,59.67,59.69,48829.0,58.0937,58.152,57.9674,57.9869,48829.0
2022-02-17 13:40:00,59.66,59.66,59.58,59.65,51244.0,57.9577,57.9577,57.88,57.948,51244.0
2022-02-17 13:45:00,59.63,59.63,59.54,59.58,37603.0,57.9286,57.9286,57.8411,57.88,37603.0
2022-02-17 13:50:00,59.56,59.7,59.54,59.67,31871.0,57.8606,57.9966,57.8411,57.9674,31871.0
2022-02-17 13:55:00,59.66,59.72,59.63,59.66,27723.0,57.9577,58.016,57.9286,57.9577,27723.0
2022-02-17 14:00:00,59.67,59.67,59.51,59.53,53276.0,57.9674,57.9674,57.812,57.8314,53276.0
2022-02-17 14:05:00,59.54,59.56,59.33,59.38,127627.0,57.8411,57.8606,57.6371,57.6857,127627.0
2022-02-17 14:10:00,59.36,59.45,59.28,59.45,85522.0,57.6663,57.7537,57.5886,57.7537,85522.0
2022-02-17 14:15:00,59.44,59.53,59.38,59.45,34423.0,57.744,57.8314,57.6857,57.7537,34423.0
2022-02-17 14:20:00,59.44,59.46,59.17,59.18,53277.0,57.744,57.7634,57.4817,57.4914,53277.0
2022-02-17 14:25:00,59.16,59.23,59.14,59.2,42163.0,57.472,57.54,57.4526,57.5108,42163.0
2022-02-17 14:30:00,59.21,59.24,59.0,59.06,107386.0,57.5206,57.5497,57.3165,57.3748,107386.0
2022-02-17 14:35:00,59.08,59.1,58.97,58.99,82580.0,57.3943,57.4137,57.2874,57.3068,82580.0
2022-02-17 14:40:00,58.98,59.08,58.92,58.93,55401.0,57.2971,57.3943,57.2388,57.2485,55401.0
2022-02-17 14:45:00,58.93,59.13,58.91,59.08,61841.0,57.2485,57.4428,57.2291,57.3943,61841.0
2022-02-17 14:50:00,59.08,59.08,58.88,58.96,32261.0,57.3943,57.3943,57.2,57.2777,32261.0
2022-02-17 14:55:00,58.95,59.04,58.83,58.84,47218.0,57.268,57.3554,57.1514,57.1611,47218.0
2022-02-17 15:00:00,58.86,58.95,58.7,58.73,64117.0,57.1805,57.268,57.0251,57.0542,64117.0
2022-02-17 15:05:00,58.74,58.76,58.5,58.51,90499.0,57.064,57.0834,56.8308,56.8405,90499.0
2022-02-17 15:10:00,58.51,58.58,58.34,58.39,103207.0,56.8405,56.9085,56.6754,56.7239,103207.0
2022-02-17 15:15:00,58.39,58.54,58.25,58.52,79335.0,56.7239,56.8697,56.5879,56.8502,79335.0
2022-02-17 15:20:00,58.51,58.69,58.5,58.57,126640.0,56.8405,57.0154,56.8308,56.8988,126640.0
2022-02-17 15:25:00,58.58,58.68,58.47,58.56,60514.0,56.9085,57.0057,56.8017,56.8891,60514.0
2022-02-17 15:30:00,58.55,58.77,58.33,58.41,123854.0,56.8794,57.0931,56.6657,56.7434,123854.0
2022-02-17 15:35:00,58.42,58.89,58.42,58.8,140750.0,56.7531,57.2097,56.7531,57.1223,140750.0
2022-02-17 15:40:00,58.8,58.8,58.64,58.71,73382.0,57.1223,57.1223,56.9668,57.0348,73382.0
2022-02-17 15:45:00,58.75,58.93,58.57,58.62,119386.0,57.0737,57.2485,56.8988,56.9474,119386.0
2022-02-17 15:50:00,58.64,58.64,58.04,58.32,269235.0,56.9668,56.9668,56.3839,56.6559,269235.0
2022-02-17 15:55:00,58.32,58.55,58.25,58.34,311887.0,56.6559,56.8794,56.5879,56.6754,311887.0
2022-02-18 09:30:00,58.42,58.63,58.22,58.22,286665.0,56.7531,56.9571,56.5588,56.5588,286665.0
2022-02-18 09:35:00,58.22,58.59,58.04,58.31,196000.0,56.5588,56.9182,56.3839,56.6462,196000.0
2022-02-18 09:40:00,58.3,58.38,57.88,57.91,237160.0,56.6365,56.7142,56.2285,56.2576,237160.0
2022-02-18 09:45:00,57.91,58.36,57.86,58.36,85670.0,56.2576,56.6948,56.2091,56.6948,85670.0
2022-02-18 09:50:00,58.38,58.87,58.34,58.85,108161.0,56.7142,57.1903,56.6754,57.1708,108161.0
2022-02-18 09:55:00,58.86,58.95,58.75,58.85,77774.0,57.1805,57.268,57.0737,57.1708,77774.0
2022-02-18 10:00:00,58.85,58.88,58.55,58.7,88864.0,57.1708,57.2,56.8794,57.0251,88864.0
2022-02-18 10:05:00,58.73,58.8,58.53,58.59,62164.0,57.0542,57.1223,56.86,56.9182,62164.0
2022-02-18 10:10:00,58.64,58.76,58.34,58.63,58898.0,56.9668,57.0834,56.6754,56.9571,58898.0
2022-02-18 10:15:00,58.63,58.94,58.41,58.57,65529.0,56.9571,57.2583,56.7434,56.8988,65529.0
2022-02-18 10:20:00,58.52,58.62,58.23,58.29,52506.0,56.8502,56.9474,56.5685,56.6268,52506.0
2022-02-18 10:25:00,58.3,58.43,58.17,58.23,49831.0,56.6365,56.7628,56.5102,56.5685,49831.0
2022-02-18 10:30:00,58.23,58.23,57.84,57.98,113155.0,56.5685,56.5685,56.1896,56.3256,113155.0
2022-02-18 10:35:00,57.97,58.05,57.81,57.87,63041.0,56.3159,56.3937,56.1605,56.2188,63041.0
2022-02-18 10:40:00,57.88,57.93,57.66,57.93,124942.0,56.2285,56.2771,56.0148,56.2771,124942.0
2022-02-18 10:45:00,57.93,57.99,57.57,57.72,58488.0,56.2771,56.3354,55.9273,56.0731,58488.0
2022-02-18 10:50:00,57.75,57.93,57.68,57.8,59055.0,56.1022,56.2771,56.0342,56.1508,59055.0
2022-02-18 10:55:00,57.81,57.88,57.59,57.67,47579.0,56.1605,56.2285,55.9468,56.0245,47579.0
2022-02-18 11:00:00,57.68,57.68,56.98,57.05,301272.0,56.0342,56.0342,55.3542,55.4222,301272.0
2022-02-18 11:05:00,57.06,57.35,57.0,57.09,67383.0,55.4319,55.7136,55.3736,55.461,67383.0
2022-02-18 11:10:00,57.12,57.3,56.92,57.24,94249.0,55.4902,55.6651,55.2959,55.6068,94249.0
2022-02-18 11:15:00,57.25,57.47,57.14,57.45,76355.0,55.6165,55.8302,55.5096,55.8108,76355.0
2022-02-18 11:20:00,57.45,57.65,57.43,57.57,57641.0,55.8108,56.0051,55.7913,55.9273,57641.0
2022-02-18 11:25:00,57.58,57.73,57.46,57.5,42985.0,55.9371,56.0828,55.8205,55.8593,42985.0
2022-02-18 11:30:00,57.5,57.63,57.3,57.41,50027.0,55.8593,55.9856,55.6651,55.7719,50027.0
2022-02-18 11:35:00,57.39,57.71,57.33,57.54,34616.0,55.7525,56.0634,55.6942,55.8982,34616.0
2022-02-18 11:40:00,57.56,57.67,57.38,57.39,27872.0,55.9176,56.0245,55.7428,55.7525,27872.0
2022-02-18 11:45:00,57.38,57.56,57.22,57.24,26751.0,55.7428,55.9176,55.5873,55.6068,26751.0
2022-02-18 11:50:00,57.27,57.3,57.0,57.05,49273.0,55.6359,55.6651,55.3736,55.4222,49273.0
2022-02-18 11:55:00,57.06,57.12,56.64,56.77,91907.0,55.4319,55.4902,55.0239,55.1502,91907.0
2022-02-18 12:00:00,56.76,56.86,56.62,56.72,57810.0,55.1405,55.2376,55.0045,55.1016,57810.0
2022-02-18 12:05:00,56.72,57.05,56.72,57.05,64930.0,55.1016,55.4222,55.1016,55.4222,64930.0
2022-02-18 12:10:00,57.05,57.21,57.01,57.06,76010.0,55.4222,55.5776,55.3833,55.4319,76010.0
2022-02-18 12:15:00,57.04,57.5,56.97,57.29,111182.0,55.4125,55.8593,55.3445,55.6553,111182.0
2022-02-18 12:20:00,57.3,57.35,57.03,57.03,53966.0,55.6651,55.7136,55.4028,55.4028,53966.0
2022-02-18 12:25:00,57.03,57.24,57.03,57.11,25517.0,55.4028,55.6068,55.4028,55.4805,25517.0
2022-02-18 12:30:00,57.11,57.31,56.76,56.96,153568.0,55.4805,55.6748,55.1405,55.3348,153568.0
2022-02-18 12:35:00,56.97,57.08,56.51,56.63,86141.0,55.3445,55.4513,54.8976,55.0142,86141.0
2022-02-18 12:40:00,56.63,56.86,56.6,56.63,44443.0,55.0142,55.2376,54.985,55.0142,44443.0
2022-02-18 12:45:00,56.61,56.7,56.47,56.61,71787.0,54.9947,55.0822,54.8587,54.9947,71787.0
2022-02-18 12:50:00,56.59,56.78,56.48,56.61,47141.0,54.9753,55.1599,54.8684,54.9947,47141.0
2022-02-18 12:55:00,56.62,56.72,56.46,56.46,53790.0,55.0045,55.1016,54.849,54.849,53790.0
2022-02-18 13:00:00,56.5,56.6,56.4,56.49,44329.0,54.8879,54.985,54.7907,54.8782,44329.0
2022-02-18 13:05:00,56.53,56.61,56.38,56.55,34934.0,54.917,54.9947,54.7713,54.9365,34934.0
2022-02-18 13:10:00,56.57,56.57,56.37,56.43,29814.0,54.9559,54.9559,54.7616,54.8199,29814.0
2022-02-18 13:15:00,56.4,56.53,56.21,56.32,80814.0,54.7907,54.917,54.6062,54.713,80814.0
2022-02-18 13:20:00,56.32,56.78,56.3,56.76,71458.0,54.713,55.1599,54.6936,55.1405,71458.0
2022-02-18 13:25:00,56.75,56.76,56.44,56.51,58511.0,55.1307,55.1405,54.8296,54.8976,58511.0
2022-02-18 13:30:00,56.5,56.63,56.45,56.57,49706.0,54.8879,55.0142,54.8393,54.9559,49706.0
2022-02-18 13:35:00,56.57,56.89,56.49,56.86,61582.0,54.9559,55.2667,54.8782,55.2376,61582.0
2022-02-18 13:40:00,56.89,56.89,56.67,56.77,52879.0,55.2667,55.2667,55.053,55.1502,52879.0
2022-02-18 13:45:00,56.78,57.08,56.77,57.0,51434.0,55.1599,55.4513,55.1502,55.3736,51434.0
2022-02-18 13:50:00,57.0,57.21,56.96,57.19,52630.0,55.3736,55.5776,55.3348,55.5582,52630.0
2022-02-18 13:55:00,57.19,57.19,57.06,57.13,37285.0,55.5582,55.5582,55.4319,55.4999,37285.0
2022-02-18 14:00:00,57.08,57.29,57.06,57.19,50895.0,55.4513,55.6553,55.4319,55.5582,50895.0
2022-02-18 14:05:00,57.18,57.27,56.97,57.04,51363.0,55.5485,55.6359,55.3445,55.4125,51363.0
2022-02-18 14:10:00,57.02,57.16,57.0,57.12,24963.0,55.393,55.529,55.3736,55.4902,24963.0
2022-02-18 14:15:00,57.08,57.48,57.07,57.44,49961.0,55.4513,55.8399,55.4416,55.8011,49961.0
2022-02-18 14:20:00,57.46,57.78,57.4,57.77,70501.0,55.8205,56.1314,55.7622,56.1216,70501.0
2022-02-18 14:25:00,57.76,58.03,57.69,57.97,79420.0,56.1119,56.3742,56.0439,56.3159,79420.0
2022-02-18 14:30:00,57.97,58.3,57.94,58.05,103718.0,56.3159,56.6365,56.2868,56.3937,103718.0
2022-02-18 14:35:00,58.04,58.06,57.69,57.76,125564.0,56.3839,56.4034,56.0439,56.1119,125564.0
2022-02-18 14:40:00,57.76,57.8,57.61,57.61,65217.0,56.1119,56.1508,55.9662,55.9662,65217.0
2022-02-18 14:45:00,57.62,57.72,57.44,57.44,30164.0,55.9759,56.0731,55.8011,55.8011,30164.0
2022-02-18 14:50:00,57.44,58.07,57.38,58.06,78685.0,55.8011,56.4131,55.7428,56.4034,78685.0
2022-02-18 14:55:00,58.02,58.22,57.91,58.15,103315.0,56.3645,56.5588,56.2576,56.4908,103315.0
2022-02-18 15:00:00,58.16,58.43,57.95,58.03,121264.0,56.5005,56.7628,56.2965,56.3742,121264.0
2022-02-18 15:05:00,58.01,58.19,57.67,57.83,79328.0,56.3548,56.5297,56.0245,56.1799,79328.0
2022-02-18 15:10:00,57.86,58.09,57.59,57.72,107250.0,56.2091,56.4325,55.9468,56.0731,107250.0
2022-02-18 15:15:00,57.7,57.82,57.29,57.35,79841.0,56.0536,56.1702,55.6553,55.7136,79841.0
2022-02-18 15:20:00,57.35,57.48,57.2,57.32,43127.0,55.7136,55.8399,55.5679,55.6845,43127.0
2022-02-18 15:25:00,57.27,57.45,57.16,57.19,83255.0,55.6359,55.8108,55.529,55.5582,83255.0
2022-02-18 15:30:00,57.19,57.19,56.6,56.79,118153.0,55.5582,55.5582,54.985,55.1696,118153.0
2022-02-18 15:35:00,56.79,57.08,56.71,56.94,101682.0,55.1696,55.4513,55.0919,55.3153,101682.0
2022-02-18 15:40:00,56.93,57.53,56.92,57.47,119886.0,55.3056,55.8885,55.2959,55.8302,119886.0
2022-02-18 15:45:00,57.5,57.69,57.14,57.47,190669.0,55.8593,56.0439,55.5096,55.8302,190669.0
2022-02-18 15:50:00,57.45,57.49,56.96,57.1,219067.0,55.8108,55.8496,55.3348,55.4708,219067.0
2022-02-18 15:55:00,57.14,57.25,56.95,57.19,266627.0,55.5096,55.6165,55.325,55.5582,266627.0
2022-02-22 09:30:00,56.26,56.54,55.8,55.89,442320.0,54.6547,54.9267,54.2079,54.2953,442320.0
2022-02-22 09:35:00,55.91,56.18,55.68,55.92,161492.0,54.3147,54.577,54.0913,54.3244,161492.0
2022-02-22 09:40:00,55.92,56.66,55.79,56.39,163455.0,54.3244,55.0433,54.1981,54.781,163455.0
2022-02-22 09:45:00,56.41,57.19,56.35,57.16,138820.0,54.8004,55.5582,54.7422,55.529,138820.0
2022-02-22 09:50:00,57.16,57.58,57.01,57.55,188969.0,55.529,55.9371,55.3833,55.9079,188969.0
2022-02-22 09:55:00,57.51,57.52,57.04,57.14,135395.0,55.8691,55.8788,55.4125,55.5096,135395.0
2022-02-22 10:00:00,57.16,57.18,56.86,57.06,108401.0,55.529,55.5485,55.2376,55.4319,108401.0
2022-02-22 10:05:00,57.11,57.12,56.68,56.94,95360.0,55.4805,55.4902,55.0627,55.3153,95360.0
2022-02-22 10:10:00,56.92,57.21,56.63,57.16,95141.0,55.2959,55.5776,55.0142,55.529,95141.0
2022-02-22 10:15:00,57.18,57.32,57.05,57.26,99340.0,55.5485,55.6845,55.4222,55.6262,99340.0
2022-02-22 10:20:00,57.19,57.49,57.06,57.09,136574.0,55.5582,55.8496,55.4319,55.461,136574.0
2022-02-22 10:25:00,57.1,57.65,57.1,57.64,118824.0,55.4708,56.0051,55.4708,55.9953,118824.0
2022-02-22 10:30:00,57.65,57.66,57.06,57.17,103958.0,56.0051,56.0148,55.4319,55.5388,103958.0
2022-02-22 10:35:00,57.18,57.22,56.88,56.88,85007.0,55.5485,55.5873,55.257,55.257,85007.0
2022-02-22 10:40:00,56.87,57.0,56.56,56.79,96554.0,55.2473,55.3736,54.9462,55.1696,96554.0
2022-02-22 10:45:00,56.79,56.9,56.59,56.77,63434.0,55.1696,55.2765,54.9753,55.1502,63434.0
2022-02-22 10:50:00,56.74,56.74,56.34,56.47,90868.0,55.121,55.121,54.7324,54.8587,90868.0
2022-02-22 10:55:00,56.44,56.5,56.15,56.2,60755.0,54.8296,54.8879,54.5479,54.5964,60755.0
2022-02-22 11:00:00,56.2,56.45,56.16,56.28,82769.0,54.5964,54.8393,54.5576,54.6742,82769.0
2022-02-22 11:05:00,56.27,56.39,56.05,56.07,164942.0,54.6644,54.781,54.4507,54.4701,164942.0
2022-02-22 11:10:00,56.07,56.28,56.03,56.06,53512.0,54.4701,54.6742,54.4313,54.4604,53512.0
2022-02-22 11:15:00,56.08,56.17,55.9,56.01,74791.0,54.4799,54.5673,54.305,54.4119,74791.0
2022-02-22 11:20:00,55.97,56.1,55.86,56.05,134165.0,54.373,54.4993,54.2661,54.4507,134165.0
2022-02-22 11:25:00,56.06,56.44,55.95,56.03,175512.0,54.4604,54.8296,54.3536,54.4313,175512.0
2022-02-22 11:30:00,56.04,56.3,55.96,56.18,110065.0,54.441,54.6936,54.3633,54.577,110065.0
2022-02-22 11:35:00,56.17,56.23,55.85,56.05,78231.0,54.5673,54.6256,54.2564,54.4507,78231.0
2022-02-22 11:40:00,56.05,56.24,55.96,56.09,92449.0,54.4507,54.6353,54.3633,54.4896,92449.0
2022-02-22 11:45:00,56.07,56.27,56.03,56.22,25079.0,54.4701,54.6644,54.4313,54.6159,25079.0
2022-02-22 11:50:00,56.23,56.44,55.74,55.78,69015.0,54.6256,54.8296,54.1496,54.1884,69015.0
2022-02-22 11:55:00,55.79,56.0,55.66,55.99,87565.0,54.1981,54.4021,54.0718,54.3924,87565.0
2022-02-22 12:00:00,55.98,56.23,55.93,56.09,73844.0,54.3827,54.6256,54.3341,54.4896,73844.0
2022-02-22 12:05:00,56.1,56.26,56.02,56.16,45111.0,54.4993,54.6547,54.4216,54.5576,45111.0
2022-02-22 12:10:00,56.15,56.15,55.84,55.9,47898.0,54.5479,54.5479,54.2467,54.305,47898.0
2022-02-22 12:15:00,55.87,55.87,55.67,55.69,54666.0,54.2759,54.2759,54.0816,54.101,54666.0
2022-02-22 12:20:00,55.69,55.9,55.67,55.68,40067.0,54.101,54.305,54.0816,54.0913,40067.0
2022-02-22 12:25:00,55.66,55.85,55.59,55.68,58707.0,54.0718,54.2564,54.0038,54.0913,58707.0
2022-02-22 12:30:00,55.63,55.75,55.46,55.48,72424.0,54.0427,54.1593,53.8776,53.897,72424.0
2022-02-22 12:35:00,55.48,55.75,55.48,55.62,99786.0,53.897,54.1593,53.897,54.033,99786.0
2022-02-22 12:40:00,55.6,55.61,55.43,55.51,66781.0,54.0136,54.0233,53.8484,53.9261,66781.0
2022-02-22 12:45:00,55.49,55.56,55.19,55.26,93851.0,53.9067,53.9747,53.6153,53.6833,93851.0
2022-02-22 12:50:00,55.28,55.45,55.25,55.25,117808.0,53.7027,53.8678,53.6735,53.6735,117808.0
2022-02-22 12:55:00,55.26,55.39,55.18,55.2,44779.0,53.6833,53.8095,53.6055,53.625,44779.0
2022-02-22 13:00:00,55.28,55.35,55.06,55.18,80790.0,53.7027,53.7707,53.489,53.6055,80790.0
2022-02-22 13:05:00,55.18,55.4,55.16,55.33,52496.0,53.6055,53.8193,53.5861,53.7513,52496.0
2022-02-22 13:10:00,55.32,55.52,55.32,55.33,73845.0,53.7415,53.9358,53.7415,53.7513,73845.0
2022-02-22 13:15:00,55.33,55.33,54.79,54.88,206299.0,53.7513,53.7513,53.2267,53.3141,206299.0
2022-02-22 13:20:00,54.9,55.14,54.89,55.06,48911.0,53.3335,53.5667,53.3238,53.489,48911.0
2022-02-22 13:25:00,55.05,55.11,54.96,55.03,21915.0,53.4793,53.5375,53.3918,53.4598,21915.0
2022-02-22 13:30:00,55.01,55.18,54.91,55.09,33888.0,53.4404,53.6055,53.3432,53.5181,33888.0
2022-02-22 13:35:00,55.11,55.11,54.8,54.87,53912.0,53.5375,53.5375,53.2364,53.3044,53912.0
2022-02-22 13:40:00,54.89,55.03,54.65,54.67,117019.0,53.3238,53.4598,53.0907,53.1101,117019.0
2022-02-22 13:45:00,54.66,54.72,54.48,54.52,78676.0,53.1004,53.1587,52.9255,52.9644,78676.0
2022-02-22 13:50:00,54.52,54.53,54.22,54.23,85369.0,52.9644,52.9741,52.6729,52.6826,85369.0
2022-02-22 13:55:00,54.22,54.45,54.22,54.43,79647.0,52.6729,52.8964,52.6729,52.8769,79647.0
2022-02-22 14:00:00,54.4,54.41,54.21,54.23,56544.0,52.8478,52.8575,52.6632,52.6826,56544.0
2022-02-22 14:05:00,54.21,54.28,53.97,53.98,114640.0,52.6632,52.7312,52.4301,52.4398,114640.0
2022-02-22 14:10:00,53.99,54.33,53.85,54.29,111858.0,52.4495,52.7798,52.3135,52.7409,111858.0
2022-02-22 14:15:00,54.27,54.45,54.22,54.41,44521.0,52.7215,52.8964,52.6729,52.8575,44521.0
2022-02-22 14:20:00,54.43,54.62,53.96,54.23,214573.0,52.8769,53.0615,52.4204,52.6826,214573.0
2022-02-22 14:25:00,54.27,55.0,54.25,54.78,295757.0,52.7215,53.4307,52.7021,53.217,295757.0
2022-02-22 14:30:00,54.73,55.27,54.51,54.84,222717.0,53.1684,53.693,52.9547,53.2752,222717.0
2022-02-22 14:35:00,54.83,55.19,54.78,54.88,126158.0,53.2655,53.6153,53.217,53.3141,126158.0
2022-02-22 14:40:00,54.89,55.06,54.57,54.64,193881.0,53.3238,53.489,53.0129,53.0809,193881.0
2022-02-22 14:45:00,54.64,55.46,54.43,55.45,147726.0,53.0809,53.8776,52.8769,53.8678,147726.0
2022-02-22 14:50:00,55.48,55.99,55.39,55.81,239968.0,53.897,54.3924,53.8095,54.2176,239968.0
2022-02-22 14:55:00,55.79,56.19,55.78,55.85,137459.0,54.1981,54.5867,54.1884,54.2564,137459.0
2022-02-22 15:00:00,55.87,56.55,55.87,56.54,167616.0,54.2759,54.9365,54.2759,54.9267,167616.0
2022-02-22 15:05:00,56.54,56.56,56.07,56.1,148926.0,54.9267,54.9462,54.4701,54.4993,148926.0
2022-02-22 15:10:00,56.1,56.56,56.1,56.29,107130.0,54.4993,54.9462,54.4993,54.6839,107130.0
2022-02-22 15:15:00,56.34,56.63,56.05,56.13,155418.0,54.7324,55.0142,54.4507,54.5284,155418.0
2022-02-22 15:20:00,56.1,56.31,55.78,55.9,242740.0,54.4993,54.7033,54.1884,54.305,242740.0
2022-02-22 15:25:00,55.91,56.43,55.85,56.15,112152.0,54.3147,54.8199,54.2564,54.5479,112152.0
2022-02-22 15:30:00,56.13,56.15,55.77,56.05,90852.0,54.5284,54.5479,54.1787,54.4507,90852.0
2022-02-22 15:35:00,56.07,56.19,55.83,56.14,94993.0,54.4701,54.5867,54.237,54.5381,94993.0
2022-02-22 15:40:00,56.15,56.16,55.53,55.63,147504.0,54.5479,54.5576,53.9456,54.0427,147504.0
2022-02-22 15:45:00,55.58,55.6,55.27,55.34,189025.0,53.9941,54.0136,53.693,53.761,189025.0
2022-02-22 15:50:00,55.31,55.31,54.74,54.9,216185.0,53.7318,53.7318,53.1781,53.3335,216185.0
2022-02-22 15:55:00,54.87,55.42,54.87,55.36,352659.0,53.3044,53.8387,53.3044,53.7804,352659.0
2022-02-23 09:30:00,56.49,56.74,56.4,56.67,185526.0,54.8782,55.121,54.7907,55.053,185526.0
2022-02-23 09:35:00,56.65,56.74,56.28,56.65,171481.0,55.0336,55.121,54.6742,55.0336,171481.0
2022-02-23 09:40:00,56.65,56.73,56.3,56.37,95218.0,55.0336,55.1113,54.6936,54.7616,95218.0
2022-02-23 09:45:00,56.39,56.68,56.38,56.45,99765.0,54.781,55.0627,54.7713,54.8393,99765.0
2022-02-23 09:50:00,56.45,56.46,55.89,55.89,136912.0,54.8393,54.849,54.2953,54.2953,136912.0
2022-02-23 09:55:00,55.89,56.18,55.88,55.92,82784.0,54.2953,54.577,54.2856,54.3244,82784.0
2022-02-23 10:00:00,55.92,55.92,55.48,55.73,198599.0,54.3244,54.3244,53.897,54.1398,198599.0
2022-02-23 10:05:00,55.74,55.74,55.27,55.39,187719.0,54.1496,54.1496,53.693,53.8095,187719.0
2022-02-23 10:10:00,55.35,55.65,55.32,55.57,155871.0,53.7707,54.0621,53.7415,53.9844,155871.0
2022-02-23 10:15:00,55.58,55.58,55.2,55.29,115397.0,53.9941,53.9941,53.625,53.7124,115397.0
2022-02-23 10:20:00,55.27,55.52,55.08,55.12,94771.0,53.693,53.9358,53.5084,53.5473,94771.0
2022-02-23 10:25:00,55.13,55.16,54.75,54.85,134253.0,53.557,53.5861,53.1878,53.285,134253.0
2022-02-23 10:30:00,54.8,54.99,54.64,54.93,131052.0,53.2364,53.421,53.0809,53.3627,131052.0
2022-02-23 10:35:00,54.93,55.26,54.92,55.09,105278.0,53.3627,53.6833,53.353,53.5181,105278.0
2022-02-23 10:40:00,55.12,55.12,54.73,54.8,75823.0,53.5473,53.5473,53.1684,53.2364,75823.0
2022-02-23 10:45:00,54.76,54.95,54.7,54.72,57975.0,53.1975,53.3821,53.1392,53.1587,57975.0
2022-02-23 10:50:00,54.73,54.93,54.69,54.79,67697.0,53.1684,53.3627,53.1295,53.2267,67697.0
2022-02-23 10:55:00,54.8,54.96,54.59,54.77,111550.0,53.2364,53.3918,53.0324,53.2072,111550.0
2022-02-23 11:00:00,54.74,54.89,54.42,54.54,122511.0,53.1781,53.3238,52.8672,52.9838,122511.0
2022-02-23 11:05:00,54.52,54.57,54.29,54.39,81044.0,52.9644,53.0129,52.7409,52.8381,81044.0
2022-02-23 11:10:00,54.35,54.5,54.31,54.45,34682.0,52.7992,52.9449,52.7604,52.8964,34682.0
2022-02-23 11:15:00,54.45,54.45,54.17,54.38,77991.0,52.8964,52.8964,52.6244,52.8284,77991.0
2022-02-23 11:20:00,54.36,54.47,54.29,54.37,42996.0,52.8089,52.9158,52.7409,52.8187,42996.0
2022-02-23 11:25:00,54.36,54.55,54.32,54.36,54361.0,52.8089,52.9935,52.7701,52.8089,54361.0
2022-02-23 11:30:00,54.37,54.72,54.22,54.53,68765.0,52.8187,53.1587,52.6729,52.9741,68765.0
2022-02-23 11:35:00,54.47,54.83,54.41,54.65,79602.0,52.9158,53.2655,52.8575,53.0907,79602.0
2022-02-23 11:40:00,54.63,54.78,54.46,54.51,66715.0,53.0712,53.217,52.9061,52.9547,66715.0
2022-02-23 11:45:00,54.49,54.75,54.4,54.75,64605.0,52.9352,53.1878,52.8478,53.1878,64605.0
2022-02-23 11:50:00,54.77,55.04,54.63,54.96,58687.0,53.2072,53.4695,53.0712,53.3918,58687.0
2022-02-23 11:55:00,54.98,55.15,54.94,55.02,105921.0,53.4112,53.5764,53.3724,53.4501,105921.0
2022-02-23 12:00:00,55.03,55.05,54.79,54.98,58968.0,53.4598,53.4793,53.2267,53.4112,58968.0
2022-02-23 12:05:00,54.97,55.09,54.86,55.09,29823.0,53.4015,53.5181,53.2947,53.5181,29823.0
2022-02-23 12:10:00,55.1,55.22,54.92,54.97,50209.0,53.5278,53.6444,53.353,53.4015,50209.0
2022-02-23 12:15:00,55.0,55.42,54.98,55.39,56686.0,53.4307,53.8387,53.4112,53.8095,56686.0
2022-02-23 12:20:00,55.4,55.51,55.34,55.47,81269.0,53.8193,53.9261,53.761,53.8873,81269.0
2022-02-23 12:25:00,55.48,55.56,55.41,55.51,62541.0,53.897,53.9747,53.829,53.9261,62541.0
2022-02-23 12:30:00,55.53,55.57,55.25,55.25,79809.0,53.9456,53.9844,53.6735,53.6735,79809.0
2022-02-23 12:35:00,55.26,55.28,55.03,55.06,51458.0,53.6833,53.7027,53.4598,53.489,51458.0
2022-02-23 12:40:00,55.08,55.21,55.02,55.18,41195.0,53.5084,53.6347,53.4501,53.6055,41195.0
2022-02-23 12:45:00,55.15,55.26,54.99,55.0,63784.0,53.5764,53.6833,53.421,53.4307,63784.0
2022-02-23 12:50:00,55.02,55.03,54.65,54.67,71700.0,53.4501,53.4598,53.0907,53.1101,71700.0
2022-02-23 12:55:00,54.71,54.76,54.58,54.7,37433.0,53.149,53.1975,53.0227,53.1392,37433.0
2022-02-23 13:00:00,54.71,54.72,54.5,54.52,40492.0,53.149,53.1587,52.9449,52.9644,40492.0
2022-02-23 13:05:00,54.53,54.59,54.35,54.44,58398.0,52.9741,53.0324,52.7992,52.8867,58398.0
2022-02-23 13:10:00,54.46,54.48,53.94,53.96,326102.0,52.9061,52.9255,52.4009,52.4204,326102.0
2022-02-23 13:15:00,53.94,54.15,53.83,54.11,88903.0,52.4009,52.6049,52.2941,52.5661,88903.0
2022-02-23 13:20:00,54.1,54.17,53.88,54.0,73445.0,52.5564,52.6244,52.3426,52.4592,73445.0
2022-02-23 13:25:00,54.02,54.13,53.77,53.82,103830.0,52.4786,52.5855,52.2358,52.2843,103830.0
2022-02-23 13:30:00,53.82,53.93,53.59,53.59,83220.0,52.2843,52.3912,52.0609,52.0609,83220.0
2022-02-23 13:35:00,53.64,54.04,53.57,54.01,91444.0,52.1095,52.4981,52.0415,52.4689,91444.0
2022-02-23 13:40:00,54.0,54.1,53.91,54.04,195312.0,52.4592,52.5564,52.3718,52.4981,195312.0
2022-02-23 13:45:00,54.06,54.42,54.0,54.33,130269.0,52.5175,52.8672,52.4592,52.7798,130269.0
2022-02-23 13:50:00,54.33,54.34,53.78,53.88,96928.0,52.7798,52.7895,52.2455,52.3426,96928.0
2022-02-23 13:55:00,53.88,54.06,53.8,54.01,69286.0,52.3426,52.5175,52.2649,52.4689,69286.0
2022-02-23 14:00:00,53.97,54.18,53.63,53.73,89179.0,52.4301,52.6341,52.0998,52.1969,89179.0
2022-02-23 14:05:00,53.75,54.03,53.68,53.9,64597.0,52.2163,52.4884,52.1483,52.3621,64597.0
2022-02-23 14:10:00,53.93,54.09,53.75,53.8,98359.0,52.3912,52.5466,52.2163,52.2649,98359.0
2022-02-23 14:15:00,53.8,54.02,53.58,53.83,49505.0,52.2649,52.4786,52.0512,52.2941,49505.0
2022-02-23 14:20:00,53.83,53.93,53.33,53.39,208892.0,52.2941,52.3912,51.8083,51.8666,208892.0
2022-02-23 14:25:00,53.4,53.47,53.21,53.32,129754.0,51.8763,51.9443,51.6918,51.7986,129754.0
2022-02-23 14:30:00,53.33,53.44,53.16,53.24,73679.0,51.8083,51.9152,51.6432,51.7209,73679.0
2022-02-23 14:35:00,53.25,53.37,53.23,53.26,40100.0,51.7306,51.8472,51.7112,51.7403,40100.0
2022-02-23 14:40:00,53.26,53.26,52.79,52.88,162769.0,51.7403,51.7403,51.2837,51.3712,162769.0
2022-02-23 14:45:00,52.89,53.26,52.84,53.06,77845.0,51.3809,51.7403,51.3323,51.546,77845.0
2022-02-23 14:50:00,53.02,53.17,52.92,52.93,109454.0,51.5072,51.6529,51.41,51.4197,109454.0
2022-02-23 14:55:00,52.93,53.17,52.85,53.0,80208.0,51.4197,51.6529,51.342,51.4877,80208.0
2022-02-23 15:00:00,52.98,53.07,52.66,52.7,122933.0,51.4683,51.5557,51.1574,51.1963,122933.0
2022-02-23 15:05:00,52.7,52.86,52.53,52.61,107650.0,51.1963,51.3517,51.0312,51.1089,107650.0
2022-02-23 15:10:00,52.61,52.69,52.44,52.67,122657.0,51.1089,51.1866,50.9437,51.1672,122657.0
2022-02-23 15:15:00,52.69,52.92,52.6,52.63,116159.0,51.1866,51.41,51.0992,51.1283,116159.0
2022-02-23 15:20:00,52.67,52.76,52.52,52.74,112981.0,51.1672,51.2546,51.0214,51.2352,112981.0
2022-02-23 15:25:00,52.74,53.11,52.64,53.02,167696.0,51.2352,51.5946,51.138,51.5072,167696.0
2022-02-23 15:30:00,53.02,53.08,52.68,52.84,138037.0,51.5072,51.5655,51.1769,51.3323,138037.0
2022-02-23 15:35:00,52.86,52.98,52.52,52.52,98674.0,51.3517,51.4683,51.0214,51.0214,98674.0
2022-02-23 15:40:00,52.5,52.7,52.47,52.48,189704.0,51.002,51.1963,50.9729,50.9826,189704.0
2022-02-23 15:45:00,52.47,52.65,52.26,52.28,363366.0,50.9729,51.1477,50.7689,50.7883,363366.0
2022-02-23 15:50:00,52.28,52.55,52.14,52.24,568558.0,50.7883,51.0506,50.6523,50.7494,568558.0
2022-02-23 15:55:00,52.23,52.44,52.14,52.37,722465.0,50.7397,50.9437,50.6523,50.8757,722465.0
2022-02-24 09:30:00,48.28,49.07,48.13,48.83,850254.0,46.9024,47.6699,46.7567,47.4367,850254.0
2022-02-24 09:35:00,48.84,49.44,48.4,49.39,591441.0,47.4464,48.0293,47.019,47.9807,591441.0
2022-02-24 09:40:00,49.39,49.4,48.73,48.95,395068.0,47.9807,47.9905,47.3396,47.5533,395068.0
2022-02-24 09:45:00,48.95,49.75,48.73,49.75,406182.0,47.5533,48.3305,47.3396,48.3305,406182.0
2022-02-24 09:50:00,49.75,50.1,49.58,49.72,375072.0,48.3305,48.6705,48.1653,48.3013,375072.0
2022-02-24 09:55:00,49.73,50.07,49.44,50.05,376571.0,48.311,48.6413,48.0293,48.6219,376571.0
2022-02-24 10:00:00,50.02,50.03,49.19,49.2,283537.0,48.5928,48.6025,47.7865,47.7962,283537.0
2022-02-24 10:05:00,49.21,49.72,49.07,49.71,260310.0,47.8059,48.3013,47.6699,48.2916,260310.0
2022-02-24 10:10:00,49.7,50.32,49.5,50.26,375089.0,48.2819,48.8842,48.0876,48.8259,375089.0
2022-02-24 10:15:00,50.26,50.62,50.08,50.62,348566.0,48.8259,49.1757,48.6511,49.1757,348566.0
2022-02-24 10:20:00,50.58,50.93,50.15,50.31,300833.0,49.1368,49.4768,48.7191,48.8745,300833.0
2022-02-24 10:25:00,50.31,50.44,49.84,49.93,299493.0,48.8745,49.0008,48.4179,48.5053,299493.0
2022-02-24 10:30:00,49.91,50.44,49.66,50.26,199114.0,48.4859,49.0008,48.243,48.8259,199114.0
2022-02-24 10:35:00,50.23,50.36,49.69,49.97,268792.0,48.7968,48.9231,48.2722,48.5442,268792.0
2022-02-24 10:40:00,49.97,50.14,49.55,50.02,198680.0,48.5442,48.7093,48.1362,48.5928,198680.0
2022-02-24 10:45:00,50.01,50.61,49.95,50.45,215428.0,48.5831,49.1659,48.5248,49.0105,215428.0
2022-02-24 10:50:00,50.42,50.72,50.12,50.62,182877.0,48.9814,49.2728,48.6899,49.1757,182877.0
2022-02-24 10:55:00,50.63,50.86,50.39,50.5,156958.0,49.1854,49.4088,48.9522,49.0591,156958.0
2022-02-24 11:00:00,50.55,50.86,50.23,50.35,209635.0,49.1076,49.4088,48.7968,48.9134,209635.0
2022-02-24 11:05:00,50.35,51.06,50.31,50.98,170099.0,48.9134,49.6031,48.8745,49.5254,170099.0
2022-02-24 11:10:00,51.0,51.26,50.68,51.1,209424.0,49.5448,49.7974,49.2339,49.642,209424.0
2022-02-24 11:15:00,51.12,51.38,50.94,51.37,102370.0,49.6614,49.914,49.4865,49.9043,102370.0
2022-02-24 11:20:00,51.38,51.42,50.9,50.95,110626.0,49.914,49.9528,49.4477,49.4962,110626.0
2022-02-24 11:25:00,50.95,51.12,50.68,50.78,112501.0,49.4962,49.6614,49.2339,49.3311,112501.0
2022-02-24 11:30:00,50.78,51.02,50.51,50.8,111415.0,49.3311,49.5642,49.0688,49.3505,111415.0
2022-02-24 11:35:00,50.81,50.95,50.53,50.95,102385.0,49.3602,49.4962,49.0882,49.4962,102385.0
2022-02-24 11:40:00,50.93,50.93,50.29,50.38,182642.0,49.4768,49.4768,48.8551,48.9425,182642.0
2022-02-24 11:45:00,50.48,50.54,50.17,50.54,54715.0,49.0396,49.0979,48.7385,49.0979,54715.0
2022-02-24 11:50:00,50.48,50.95,50.48,50.88,67365.0,49.0396,49.4962,49.0396,49.4282,67365.0
2022-02-24 11:55:00,50.86,51.17,50.78,51.14,121079.0,49.4088,49.71,49.3311,49.6808,121079.0
2022-02-24 12:00:00,51.12,51.17,51.0,51.11,104532.0,49.6614,49.71,49.5448,49.6517,104532.0
2022-02-24 12:05:00,51.1,51.14,50.71,50.74,88888.0,49.642,49.6808,49.2631,49.2922,88888.0
2022-02-24 12:10:00,50.77,50.84,50.2,50.22,59735.0,49.3214,49.3894,48.7676,48.7871,59735.0
2022-02-24 12:15:00,50.22,50.4,50.11,50.3,58820.0,48.7871,48.9619,48.6802,48.8648,58820.0
2022-02-24 12:20:00,50.3,50.36,49.9,49.99,126001.0,48.8648,48.9231,48.4762,48.5636,126001.0
2022-02-24 12:25:00,49.98,50.31,49.95,50.3,88482.0,48.5539,48.8745,48.5248,48.8648,88482.0
2022-02-24 12:30:00,50.29,50.52,49.92,50.07,87466.0,48.8551,49.0785,48.4956,48.6413,87466.0
2022-02-24 12:35:00,50.06,50.69,50.06,50.62,92888.0,48.6316,49.2437,48.6316,49.1757,92888.0
2022-02-24 12:40:00,50.62,50.86,50.62,50.7,104912.0,49.1757,49.4088,49.1757,49.2534,104912.0
2022-02-24 12:45:00,50.67,50.79,50.49,50.53,41364.0,49.2242,49.3408,49.0494,49.0882,41364.0
2022-02-24 12:50:00,50.51,50.66,50.38,50.54,30345.0,49.0688,49.2145,48.9425,49.0979,30345.0
2022-02-24 12:55:00,50.57,50.77,50.25,50.28,89093.0,49.1271,49.3214,48.8162,48.8454,89093.0
2022-02-24 13:00:00,50.26,50.32,50.03,50.2,61246.0,48.8259,48.8842,48.6025,48.7676,61246.0
2022-02-24 13:05:00,50.2,50.67,50.19,50.64,71440.0,48.7676,49.2242,48.7579,49.1951,71440.0
2022-02-24 13:10:00,50.62,50.87,50.44,50.81,91223.0,49.1757,49.4185,49.0008,49.3602,91223.0
2022-02-24 13:15:00,50.82,50.96,50.62,50.88,49096.0,49.3699,49.506,49.1757,49.4282,49096.0
2022-02-24 13:20:00,50.86,50.97,50.52,50.56,55311.0,49.4088,49.5157,49.0785,49.1174,55311.0
2022-02-24 13:25:00,50.57,50.71,50.31,50.35,64514.0,49.1271,49.2631,48.8745,48.9134,64514.0
2022-02-24 13:30:00,50.35,50.74,50.31,50.6,61936.0,48.9134,49.2922,48.8745,49.1562,61936.0
2022-02-24 13:35:00,50.58,51.17,50.5,51.13,97469.0,49.1368,49.71,49.0591,49.6711,97469.0
2022-02-24 13:40:00,51.13,51.26,50.88,50.9,142265.0,49.6711,49.7974,49.4282,49.4477,142265.0
2022-02-24 13:45:00,50.9,52.01,50.7,51.98,337134.0,49.4477,50.526,49.2534,50.4968,337134.0
2022-02-24 13:50:00,51.98,52.15,51.65,51.71,250071.0,50.4968,50.662,50.1763,50.2346,250071.0
2022-02-24 13:55:00,51.7,51.75,51.1,51.25,128094.0,50.2248,50.2734,49.642,49.7877,128094.0
2022-02-24 14:00:00,51.23,51.37,50.94,51.26,209440.0,49.7682,49.9043,49.4865,49.7974,209440.0
2022-02-24 14:05:00,51.32,51.52,50.83,50.9,172184.0,49.8557,50.05,49.3797,49.4477,172184.0
2022-02-24 14:10:00,50.96,51.6,50.93,51.53,196437.0,49.506,50.1277,49.4768,50.0597,196437.0
2022-02-24 14:15:00,51.53,51.85,51.36,51.8,131356.0,50.0597,50.3706,49.8945,50.322,131356.0
2022-02-24 14:20:00,51.81,51.89,51.62,51.74,76019.0,50.3317,50.4094,50.1471,50.2637,76019.0
2022-02-24 14:25:00,51.77,51.91,51.61,51.89,57887.0,50.2928,50.4288,50.1374,50.4094,57887.0
2022-02-24 14:30:00,51.9,52.53,51.86,52.5,225175.0,50.4191,51.0312,50.3803,51.002,225175.0
2022-02-24 14:35:00,52.53,52.87,52.48,52.85,221469.0,51.0312,51.3615,50.9826,51.342,221469.0
2022-02-24 14:40:00,52.86,52.93,52.47,52.58,223912.0,51.3517,51.4197,50.9729,51.0797,223912.0
2022-02-24 14:45:00,52.58,52.95,52.51,52.92,118871.0,51.0797,51.4392,51.0117,51.41,118871.0
2022-02-24 14:50:00,52.9,53.04,52.64,53.0,113971.0,51.3906,51.5266,51.138,51.4877,113971.0
2022-02-24 14:55:00,53.02,53.02,52.65,52.89,141636.0,51.5072,51.5072,51.1477,51.3809,141636.0
2022-02-24 15:00:00,52.89,53.36,52.74,53.32,122675.0,51.3809,51.8375,51.2352,51.7986,122675.0
2022-02-24 15:05:00,53.31,53.4,53.18,53.2,210062.0,51.7889,51.8763,51.6626,51.682,210062.0
2022-02-24 15:10:00,53.21,53.4,53.14,53.39,102592.0,51.6918,51.8763,51.6237,51.8666,102592.0
2022-02-24 15:15:00,53.39,53.42,53.18,53.4,109983.0,51.8666,51.8958,51.6626,51.8763,109983.0
2022-02-24 15:20:00,53.39,53.42,53.09,53.4,99110.0,51.8666,51.8958,51.5752,51.8763,99110.0
2022-02-24 15:25:00,53.4,53.5,52.98,53.03,105537.0,51.8763,51.9735,51.4683,51.5169,105537.0
2022-02-24 15:30:00,53.02,54.09,53.01,54.09,293625.0,51.5072,52.5466,51.4975,52.5466,293625.0
2022-02-24 15:35:00,54.09,54.28,53.97,54.23,429665.0,52.5466,52.7312,52.4301,52.6826,429665.0
2022-02-24 15:40:00,54.22,54.29,53.9,53.94,245098.0,52.6729,52.7409,52.3621,52.4009,245098.0
2022-02-24 15:45:00,53.9,54.2,53.85,54.0,200433.0,52.3621,52.6535,52.3135,52.4592,200433.0
2022-02-24 15:50:00,54.0,54.89,54.0,54.8,529850.0,52.4592,53.3238,52.4592,53.2364,529850.0
2022-02-24 15:55:00,54.76,54.85,54.36,54.73,928546.0,53.1975,53.285,52.8089,53.1684,928546.0
2022-02-25 09:30:00,55.22,55.78,54.84,55.72,484491.0,53.6444,54.1884,53.2752,54.1301,484491.0
2022-02-25 09:35:00,55.72,55.85,55.45,55.58,271432.0,54.1301,54.2564,53.8678,53.9941,271432.0
2022-02-25 09:40:00,55.54,55.82,55.03,55.07,235612.0,53.9553,54.2273,53.4598,53.4987,235612.0
2022-02-25 09:45:00,55.06,55.68,55.05,55.6,284039.0,53.489,54.0913,53.4793,54.0136,284039.0
2022-02-25 09:50:00,55.59,55.72,55.2,55.25,169197.0,54.0038,54.1301,53.625,53.6735,169197.0
2022-02-25 09:55:00,55.26,55.36,54.69,54.8,251409.0,53.6833,53.7804,53.1295,53.2364,251409.0
2022-02-25 10:00:00,54.82,55.02,54.57,54.75,159491.0,53.2558,53.4501,53.0129,53.1878,159491.0
2022-02-25 10:05:00,54.78,55.54,54.75,55.44,172932.0,53.217,53.9553,53.1878,53.8581,172932.0
2022-02-25 10:10:00,55.42,55.63,55.16,55.3,116248.0,53.8387,54.0427,53.5861,53.7221,116248.0
2022-02-25 10:15:00,55.3,55.66,55.04,55.63,123442.0,53.7221,54.0718,53.4695,54.0427,123442.0
2022-02-25 10:20:00,55.64,56.0,55.43,55.85,413712.0,54.0524,54.4021,53.8484,54.2564,413712.0
2022-02-25 10:25:00,55.84,56.24,55.75,56.09,209444.0,54.2467,54.6353,54.1593,54.4896,209444.0
2022-02-25 10:30:00,56.12,56.21,55.9,56.02,133839.0,54.5187,54.6062,54.305,54.4216,133839.0
2022-02-25 10:35:00,55.99,56.03,55.59,55.82,107520.0,54.3924,54.4313,54.0038,54.2273,107520.0
2022-02-25 10:40:00,55.87,56.38,55.84,56.38,164715.0,54.2759,54.7713,54.2467,54.7713,164715.0
2022-02-25 10:45:00,56.38,56.72,56.31,56.71,222669.0,54.7713,55.1016,54.7033,55.0919,222669.0
2022-02-25 10:50:00,56.67,56.79,56.55,56.69,164842.0,55.053,55.1696,54.9365,55.0725,164842.0
2022-02-25 10:55:00,56.69,56.9,56.44,56.64,271256.0,55.0725,55.2765,54.8296,55.0239,271256.0
2022-02-25 11:00:00,56.62,56.96,56.32,56.94,211309.0,55.0045,55.3348,54.713,55.3153,211309.0
2022-02-25 11:05:00,56.93,56.95,56.6,56.91,107079.0,55.3056,55.325,54.985,55.2862,107079.0
2022-02-25 11:10:00,56.89,57.33,56.81,57.21,152991.0,55.2667,55.6942,55.189,55.5776,152991.0
2022-02-25 11:15:00,57.19,57.42,57.08,57.42,121950.0,55.5582,55.7816,55.4513,55.7816,121950.0
2022-02-25 11:20:00,57.44,57.58,57.32,57.5,148574.0,55.8011,55.9371,55.6845,55.8593,148574.0
2022-02-25 11:25:00,57.48,57.54,57.25,57.38,104577.0,55.8399,55.8982,55.6165,55.7428,104577.0
2022-02-25 11:30:00,57.39,57.48,57.18,57.45,107606.0,55.7525,55.8399,55.5485,55.8108,107606.0
2022-02-25 11:35:00,57.46,57.5,57.11,57.29,105672.0,55.8205,55.8593,55.4805,55.6553,105672.0
2022-02-25 11:40:00,57.32,57.41,57.15,57.26,70244.0,55.6845,55.7719,55.5193,55.6262,70244.0
2022-02-25 11:45:00,57.29,57.53,57.29,57.51,62385.0,55.6553,55.8885,55.6553,55.8691,62385.0
2022-02-25 11:50:00,57.54,57.71,57.41,57.69,132925.0,55.8982,56.0634,55.7719,56.0439,132925.0
2022-02-25 11:55:00,57.69,57.99,57.67,57.95,250773.0,56.0439,56.3354,56.0245,56.2965,250773.0
2022-02-25 12:00:00,57.96,58.05,57.81,57.81,92009.0,56.3062,56.3937,56.1605,56.1605,92009.0
2022-02-25 12:05:00,57.84,57.84,57.62,57.64,93852.0,56.1896,56.1896,55.9759,55.9953,93852.0
2022-02-25 12:10:00,57.64,57.78,57.51,57.52,103960.0,55.9953,56.1314,55.8691,55.8788,103960.0
2022-02-25 12:15:00,57.5,57.77,57.5,57.73,87683.0,55.8593,56.1216,55.8593,56.0828,87683.0
2022-02-25 12:20:00,57.74,57.75,57.59,57.67,62501.0,56.0925,56.1022,55.9468,56.0245,62501.0
2022-02-25 12:25:00,57.65,57.93,57.61,57.92,55379.0,56.0051,56.2771,55.9662,56.2674,55379.0
2022-02-25 12:30:00,57.93,58.14,57.91,58.09,98072.0,56.2771,56.4811,56.2576,56.4325,98072.0
2022-02-25 12:35:00,58.1,58.17,57.94,58.02,81966.0,56.4422,56.5102,56.2868,56.3645,81966.0
2022-02-25 12:40:00,58.03,58.12,58.0,58.11,41453.0,56.3742,56.4617,56.3451,56.4519,41453.0
2022-02-25 12:45:00,58.11,58.14,57.93,57.94,68778.0,56.4519,56.4811,56.2771,56.2868,68778.0
2022-02-25 12:50:00,57.92,57.92,57.61,57.62,141959.0,56.2674,56.2674,55.9662,55.9759,141959.0
2022-02-25 12:55:00,57.63,57.7,57.44,57.59,178092.0,55.9856,56.0536,55.8011,55.9468,178092.0
2022-02-25 13:00:00,57.6,57.84,57.52,57.7,139375.0,55.9565,56.1896,55.8788,56.0536,139375.0
2022-02-25 13:05:00,57.68,57.68,57.44,57.48,45031.0,56.0342,56.0342,55.8011,55.8399,45031.0
2022-02-25 13:10:00,57.5,57.53,57.23,57.51,113769.0,55.8593,55.8885,55.597,55.8691,113769.0
2022-02-25 13:15:00,57.49,57.77,57.37,57.74,120160.0,55.8496,56.1216,55.7331,56.0925,120160.0
2022-02-25 13:20:00,57.77,57.77,57.6,57.72,67237.0,56.1216,56.1216,55.9565,56.0731,67237.0
2022-02-25 13:25:00,57.73,57.99,57.73,57.88,100838.0,56.0828,56.3354,56.0828,56.2285,100838.0
2022-02-25 13:30:00,57.89,58.09,57.88,58.01,62434.0,56.2382,56.4325,56.2285,56.3548,62434.0
2022-02-25 13:35:00,58.01,58.02,57.75,57.96,70734.0,56.3548,56.3645,56.1022,56.3062,70734.0
2022-02-25 13:40:00,57.98,58.29,57.97,58.25,74590.0,56.3256,56.6268,56.3159,56.5879,74590.0
2022-02-25 13:45:00,58.27,58.32,58.12,58.26,61721.0,56.6074,56.6559,56.4617,56.5977,61721.0
2022-02-25 13:50:00,58.24,58.34,58.12,58.12,54683.0,56.5782,56.6754,56.4617,56.4617,54683.0
2022-02-25 13:55:00,58.12,58.13,57.73,57.9,153406.0,56.4617,56.4714,56.0828,56.2479,153406.0
2022-02-25 14:00:00,57.92,58.2,57.63,58.08,93199.0,56.2674,56.5394,55.9856,56.4228,93199.0
2022-02-25 14:05:00,58.06,58.08,57.76,57.79,45457.0,56.4034,56.4228,56.1119,56.1411,45457.0
2022-02-25 14:10:00,57.81,57.88,57.58,57.75,86571.0,56.1605,56.2285,55.9371,56.1022,86571.0
2022-02-25 14:15:00,57.76,57.87,57.76,57.78,39397.0,56.1119,56.2188,56.1119,56.1314,39397.0
2022-02-25 14:20:00,57.75,58.17,57.75,58.16,63048.0,56.1022,56.5102,56.1022,56.5005,63048.0
2022-02-25 14:25:00,58.14,58.2,58.03,58.12,46281.0,56.4811,56.5394,56.3742,56.4617,46281.0
2022-02-25 14:30:00,58.08,58.27,57.64,57.71,95995.0,56.4228,56.6074,55.9953,56.0634,95995.0
2022-02-25 14:35:00,57.71,57.96,57.71,57.77,90186.0,56.0634,56.3062,56.0634,56.1216,90186.0
2022-02-25 14:40:00,57.79,57.93,57.59,57.83,83737.0,56.1411,56.2771,55.9468,56.1799,83737.0
2022-02-25 14:45:00,57.85,57.91,57.68,57.68,59814.0,56.1994,56.2576,56.0342,56.0342,59814.0
2022-02-25 14:50:00,57.68,57.71,57.3,57.51,154278.0,56.0342,56.0634,55.6651,55.8691,154278.0
2022-02-25 14:55:00,57.52,57.9,57.47,57.71,96208.0,55.8788,56.2479,55.8302,56.0634,96208.0
2022-02-25 15:00:00,57.69,57.69,57.34,57.44,91484.0,56.0439,56.0439,55.7039,55.8011,91484.0
2022-02-25 15:05:00,57.45,57.65,57.42,57.58,80674.0,55.8108,56.0051,55.7816,55.9371,80674.0
2022-02-25 15:10:00,57.59,57.67,57.39,57.66,72515.0,55.9468,56.0245,55.7525,56.0148,72515.0
2022-02-25 15:15:00,57.67,57.9,57.6,57.88,99988.0,56.0245,56.2479,55.9565,56.2285,99988.0
2022-02-25 15:20:00,57.92,58.21,57.79,58.1,120187.0,56.2674,56.5491,56.1411,56.4422,120187.0
2022-02-25 15:25:00,58.09,58.12,57.87,57.92,157628.0,56.4325,56.4617,56.2188,56.2674,157628.0
2022-02-25 15:30:00,57.97,58.16,57.83,57.83,126410.0,56.3159,56.5005,56.1799,56.1799,126410.0
2022-02-25 15:35:00,57.83,57.99,57.67,57.97,128477.0,56.1799,56.3354,56.0245,56.3159,128477.0
2022-02-25 15:40:00,57.95,58.22,57.82,58.05,177448.0,56.2965,56.5588,56.1702,56.3937,177448.0
2022-02-25 15:45:00,58.03,58.23,57.94,58.04,208138.0,56.3742,56.5685,56.2868,56.3839,208138.0
2022-02-25 15:50:00,58.04,58.37,57.97,58.18,324176.0,56.3839,56.7045,56.3159,56.5199,324176.0
2022-02-25 15:55:00,58.2,58.38,58.11,58.3,334946.0,56.5394,56.7142,56.4519,56.6365,334946.0
2022-02-28 09:30:00,56.05,56.55,55.99,56.3,569310.0,54.4507,54.9365,54.3924,54.6936,569310.0
2022-02-28 09:35:00,56.35,56.9,56.3,56.67,389748.0,54.7422,55.2765,54.6936,55.053,389748.0
2022-02-28 09:40:00,56.66,56.67,56.23,56.55,263612.0,55.0433,55.053,54.6256,54.9365,263612.0
2022-02-28 09:45:00,56.52,56.84,56.33,56.62,208519.0,54.9073,55.2182,54.7227,55.0045,208519.0
2022-02-28 09:50:00,56.65,57.02,56.49,56.75,178075.0,55.0336,55.393,54.8782,55.1307,178075.0
2022-02-28 09:55:00,56.74,57.03,56.63,56.96,223719.0,55.121,55.4028,55.0142,55.3348,223719.0
2022-02-28 10:00:00,56.96,57.06,56.52,56.59,149258.0,55.3348,55.4319,54.9073,54.9753,149258.0
2022-02-28 10:05:00,56.6,56.73,56.29,56.46,152455.0,54.985,55.1113,54.6839,54.849,152455.0
2022-02-28 10:10:00,56.43,56.56,56.14,56.24,194670.0,54.8199,54.9462,54.5381,54.6353,194670.0
2022-02-28 10:15:00,56.22,56.3,55.97,56.08,172305.0,54.6159,54.6936,54.373,54.4799,172305.0
2022-02-28 10:20:00,56.11,56.5,56.09,56.4,140966.0,54.509,54.8879,54.4896,54.7907,140966.0
2022-02-28 10:25:00,56.41,56.65,56.21,56.41,158581.0,54.8004,55.0336,54.6062,54.8004,158581.0
2022-02-28 10:30:00,56.42,56.95,56.38,56.66,238314.0,54.8102,55.325,54.7713,55.0433,238314.0
2022-02-28 10:35:00,56.67,57.25,56.62,57.25,214922.0,55.053,55.6165,55.0045,55.6165,214922.0
2022-02-28 10:40:00,57.25,57.57,57.17,57.51,237073.0,55.6165,55.9273,55.5388,55.8691,237073.0
2022-02-28 10:45:00,57.49,57.61,57.31,57.34,124104.0,55.8496,55.9662,55.6748,55.7039,124104.0
2022-02-28 10:50:00,57.34,57.58,57.23,57.36,141655.0,55.7039,55.9371,55.597,55.7233,141655.0
2022-02-28 10:55:00,57.4,57.73,57.39,57.62,226492.0,55.7622,56.0828,55.7525,55.9759,226492.0
2022-02-28 11:00:00,57.62,57.86,57.56,57.76,158438.0,55.9759,56.2091,55.9176,56.1119,158438.0
2022-02-28 11:05:00,57.74,57.76,57.53,57.64,89447.0,56.0925,56.1119,55.8885,55.9953,89447.0
2022-02-28 11:10:00,57.64,57.8,57.44,57.55,118465.0,55.9953,56.1508,55.8011,55.9079,118465.0
2022-02-28 11:15:00,57.57,58.01,57.55,57.87,99241.0,55.9273,56.3548,55.9079,56.2188,99241.0
2022-02-28 11:20:00,57.86,58.21,57.85,58.2,133889.0,56.2091,56.5491,56.1994,56.5394,133889.0
2022-02-28 11:25:00,58.19,58.4,58.07,58.3,214897.0,56.5297,56.7337,56.4131,56.6365,214897.0
2022-02-28 11:30:00,58.31,58.51,58.23,58.25,139475.0,56.6462,56.8405,56.5685,56.5879,139475.0
2022-02-28 11:35:00,58.25,58.37,58.01,58.06,119136.0,56.5879,56.7045,56.3548,56.4034,119136.0
2022-02-28 11:40:00,58.07,58.2,57.91,58.12,93407.0,56.4131,56.5394,56.2576,56.4617,93407.0
2022-02-28 11:45:00,58.12,58.15,57.71,57.82,107675.0,56.4617,56.4908,56.0634,56.1702,107675.0
2022-02-28 11:50:00,57.88,57.94,57.73,57.93,66989.0,56.2285,56.2868,56.0828,56.2771,66989.0
2022-02-28 11:55:00,57.94,58.24,57.94,58.18,116698.0,56.2868,56.5782,56.2868,56.5199,116698.0
2022-02-28 12:00:00,58.17,58.31,58.08,58.13,70949.0,56.5102,56.6462,56.4228,56.4714,70949.0
2022-02-28 12:05:00,58.15,58.15,57.41,57.47,156438.0,56.4908,56.4908,55.7719,55.8302,156438.0
2022-02-28 12:10:00,57.46,57.48,57.11,57.23,112492.0,55.8205,55.8399,55.4805,55.597,112492.0
2022-02-28 12:15:00,57.25,57.29,57.01,57.26,105808.0,55.6165,55.6553,55.3833,55.6262,105808.0
2022-02-28 12:20:00,57.27,57.36,56.93,56.99,103167.0,55.6359,55.7233,55.3056,55.3639,103167.0
2022-02-28 12:25:00,57.0,57.18,57.0,57.12,53932.0,55.3736,55.5485,55.3736,55.4902,53932.0
2022-02-28 12:30:00,57.1,57.23,56.83,56.94,85502.0,55.4708,55.597,55.2085,55.3153,85502.0
2022-02-28 12:35:00,56.98,57.02,56.73,56.74,47838.0,55.3542,55.393,55.1113,55.121,47838.0
2022-02-28 12:40:00,56.74,56.83,56.54,56.54,98060.0,55.121,55.2085,54.9267,54.9267,98060.0
2022-02-28 12:45:00,56.53,56.63,56.35,56.62,74936.0,54.917,55.0142,54.7422,55.0045,74936.0
2022-02-28 12:50:00,56.61,56.67,56.31,56.47,64427.0,54.9947,55.053,54.7033,54.8587,64427.0
2022-02-28 12:55:00,56.46,56.69,56.34,56.68,47350.0,54.849,55.0725,54.7324,55.0627,47350.0
2022-02-28 13:00:00,56.67,57.04,56.62,56.97,120158.0,55.053,55.4125,55.0045,55.3445,120158.0
2022-02-28 13:05:00,56.99,57.29,56.91,57.26,111004.0,55.3639,55.6553,55.2862,55.6262,111004.0
2022-02-28 13:10:00,57.26,57.42,57.15,57.24,96744.0,55.6262,55.7816,55.5193,55.6068,96744.0
2022-02-28 13:15:00,57.25,57.28,56.67,56.74,120190.0,55.6165,55.6456,55.053,55.121,120190.0
2022-02-28 13:20:00,56.7,56.71,56.4,56.51,59507.0,55.0822,55.0919,54.7907,54.8976,59507.0
2022-02-28 13:25:00,56.48,56.9,56.45,56.77,151429.0,54.8684,55.2765,54.8393,55.1502,151429.0
2022-02-28 13:30:00,56.74,56.9,56.5,56.66,140284.0,55.121,55.2765,54.8879,55.0433,140284.0
2022-02-28 13:35:00,56.68,56.87,56.52,56.81,39370.0,55.0627,55.2473,54.9073,55.189,39370.0
2022-02-28 13:40:00,56.83,57.02,56.7,56.77,101281.0,55.2085,55.393,55.0822,55.1502,101281.0
2022-02-28 13:45:00,56.77,56.88,56.54,56.86,111647.0,55.1502,55.257,54.9267,55.2376,111647.0
2022-02-28 13:50:00,56.86,57.27,56.86,57.15,125674.0,55.2376,55.6359,55.2376,55.5193,125674.0
2022-02-28 13:55:00,57.15,57.2,56.92,57.09,53147.0,55.5193,55.5679,55.2959,55.461,53147.0
2022-02-28 14:00:00,57.04,57.05,56.13,56.16,122688.0,55.4125,55.4222,54.5284,54.5576,122688.0
2022-02-28 14:05:00,56.17,56.24,55.68,55.71,216269.0,54.5673,54.6353,54.0913,54.1204,216269.0
2022-02-28 14:10:00,55.73,55.87,55.53,55.84,118380.0,54.1398,54.2759,53.9456,54.2467,118380.0
2022-02-28 14:15:00,55.83,56.07,55.65,56.06,150520.0,54.237,54.4701,54.0621,54.4604,150520.0
2022-02-28 14:20:00,56.08,56.09,55.6,55.64,87616.0,54.4799,54.4896,54.0136,54.0524,87616.0
2022-02-28 14:25:00,55.69,55.9,55.6,55.73,67747.0,54.101,54.305,54.0136,54.1398,67747.0
2022-02-28 14:30:00,55.75,55.87,55.52,55.7,69453.0,54.1593,54.2759,53.9358,54.1107,69453.0
2022-02-28 14:35:00,55.72,56.06,55.64,55.73,81498.0,54.1301,54.4604,54.0524,54.1398,81498.0
2022-02-28 14:40:00,55.72,56.43,55.69,56.31,105970.0,54.1301,54.8199,54.101,54.7033,105970.0
2022-02-28 14:45:00,56.34,56.36,56.0,56.17,85474.0,54.7324,54.7519,54.4021,54.5673,85474.0
2022-02-28 14:50:00,56.18,56.29,56.07,56.27,66035.0,54.577,54.6839,54.4701,54.6644,66035.0
2022-02-28 14:55:00,56.25,56.58,56.23,56.42,109152.0,54.645,54.9656,54.6256,54.8102,109152.0
2022-02-28 15:00:00,56.38,56.49,56.27,56.32,85535.0,54.7713,54.8782,54.6644,54.713,85535.0
2022-02-28 15:05:00,56.31,56.42,55.89,56.35,87904.0,54.7033,54.8102,54.2953,54.7422,87904.0
2022-02-28 15:10:00,56.33,56.36,56.0,56.09,40284.0,54.7227,54.7519,54.4021,54.4896,40284.0
2022-02-28 15:15:00,56.12,56.51,56.07,56.39,58848.0,54.5187,54.8976,54.4701,54.781,58848.0
2022-02-28 15:20:00,56.38,56.89,56.38,56.76,82065.0,54.7713,55.2667,54.7713,55.1405,82065.0
2022-02-28 15:25:00,56.77,56.92,56.6,56.66,104003.0,55.1502,55.2959,54.985,55.0433,104003.0
2022-02-28 15:30:00,56.6,56.6,56.18,56.19,159948.0,54.985,54.985,54.577,54.5867,159948.0
2022-02-28 15:35:00,56.19,56.21,55.88,56.01,165713.0,54.5867,54.6062,54.2856,54.4119,165713.0
2022-02-28 15:40:00,56.01,56.78,56.01,56.7,116090.0,54.4119,55.1599,54.4119,55.0822,116090.0
2022-02-28 15:45:00,56.76,57.26,56.72,57.11,241484.0,55.1405,55.6262,55.1016,55.4805,241484.0
2022-02-28 15:50:00,57.2,57.61,57.14,57.57,265776.0,55.5679,55.9662,55.5096,55.9273,265776.0
2022-02-28 15:55:00,57.58,58.01,57.52,57.87,809434.0,55.9371,56.3548,55.8788,56.2188,809434.0
2022-03-01 09:30:00,57.32,57.72,57.24,57.72,213075.0,55.6845,56.0731,55.6068,56.0731,213075.0
2022-03-01 09:35:00,57.72,58.11,57.7,57.91,194537.0,56.0731,56.4519,56.0536,56.2576,194537.0
2022-03-01 09:40:00,57.91,57.97,57.48,57.59,229247.0,56.2576,56.3159,55.8399,55.9468,229247.0
2022-03-01 09:45:00,57.62,57.85,57.35,57.82,150979.0,55.9759,56.1994,55.7136,56.1702,150979.0
2022-03-01 09:50:00,57.84,57.88,57.01,57.27,288239.0,56.1896,56.2285,55.3833,55.6359,288239.0
2022-03-01 09:55:00,57.32,57.43,57.04,57.17,140476.0,55.6845,55.7913,55.4125,55.5388,140476.0
2022-03-01 10:00:00,57.2,57.73,56.94,57.1,305866.0,55.5679,56.0828,55.3153,55.4708,305866.0
2022-03-01 10:05:00,57.07,57.32,56.88,56.93,136134.0,55.4416,55.6845,55.257,55.3056,136134.0
2022-03-01 10:10:00,56.91,56.91,56.61,56.77,154375.0,55.2862,55.2862,54.9947,55.1502,154375.0
2022-03-01 10:15:00,56.77,57.28,56.72,57.15,128125.0,55.1502,55.6456,55.1016,55.5193,128125.0
2022-03-01 10:20:00,57.19,57.49,56.99,57.14,101117.0,55.5582,55.8496,55.3639,55.5096,101117.0
2022-03-01 10:25:00,57.16,57.3,56.91,57.16,62142.0,55.529,55.6651,55.2862,55.529,62142.0
2022-03-01 10:30:00,57.15,57.32,56.85,56.88,120480.0,55.5193,55.6845,55.2279,55.257,120480.0
2022-03-01 10:35:00,56.9,57.05,56.73,56.77,55857.0,55.2765,55.4222,55.1113,55.1502,55857.0
2022-03-01 10:40:00,56.77,56.77,56.25,56.26,166977.0,55.1502,55.1502,54.645,54.6547,166977.0
2022-03-01 10:45:00,56.27,56.44,56.17,56.42,97480.0,54.6644,54.8296,54.5673,54.8102,97480.0
2022-03-01 10:50:00,56.45,56.66,56.34,56.57,83979.0,54.8393,55.0433,54.7324,54.9559,83979.0
2022-03-01 10:55:00,56.53,56.55,56.25,56.33,73509.0,54.917,54.9365,54.645,54.7227,73509.0
2022-03-01 11:00:00,56.31,56.79,56.23,56.7,109327.0,54.7033,55.1696,54.6256,55.0822,109327.0
2022-03-01 11:05:00,56.72,56.75,56.43,56.49,83784.0,55.1016,55.1307,54.8199,54.8782,83784.0
2022-03-01 11:10:00,56.53,56.88,56.46,56.84,88435.0,54.917,55.257,54.849,55.2182,88435.0
2022-03-01 11:15:00,56.82,56.89,56.43,56.47,68435.0,55.1987,55.2667,54.8199,54.8587,68435.0
2022-03-01 11:20:00,56.45,56.78,56.4,56.68,45329.0,54.8393,55.1599,54.7907,55.0627,45329.0
2022-03-01 11:25:00,56.67,56.68,56.29,56.44,60671.0,55.053,55.0627,54.6839,54.8296,60671.0
2022-03-01 11:30:00,56.45,56.45,55.73,55.77,208704.0,54.8393,54.8393,54.1398,54.1787,208704.0
2022-03-01 11:35:00,55.78,55.85,55.62,55.73,103795.0,54.1884,54.2564,54.033,54.1398,103795.0
2022-03-01 11:40:00,55.73,55.87,55.56,55.73,73175.0,54.1398,54.2759,53.9747,54.1398,73175.0
2022-03-01 11:45:00,55.72,55.72,55.15,55.33,189029.0,54.1301,54.1301,53.5764,53.7513,189029.0
2022-03-01 11:50:00,55.34,55.39,55.14,55.23,81855.0,53.761,53.8095,53.5667,53.6541,81855.0
2022-03-01 11:55:00,55.23,55.23,54.94,55.15,198624.0,53.6541,53.6541,53.3724,53.5764,198624.0
2022-03-01 12:00:00,55.14,55.21,54.95,55.01,112684.0,53.5667,53.6347,53.3821,53.4404,112684.0
2022-03-01 12:05:00,55.0,55.12,54.83,54.85,123759.0,53.4307,53.5473,53.2655,53.285,123759.0
2022-03-01 12:10:00,54.83,55.17,54.66,55.14,128296.0,53.2655,53.5958,53.1004,53.5667,128296.0
2022-03-01 12:15:00,55.12,55.52,54.99,55.41,128978.0,53.5473,53.9358,53.421,53.829,128978.0
2022-03-01 12:20:00,55.43,55.43,55.17,55.29,77624.0,53.8484,53.8484,53.5958,53.7124,77624.0
2022-03-01 12:25:00,55.28,55.5,55.18,55.42,66725.0,53.7027,53.9164,53.6055,53.8387,66725.0
2022-03-01 12:30:00,55.41,55.67,55.25,55.5,86168.0,53.829,54.0816,53.6735,53.9164,86168.0
2022-03-01 12:35:00,55.5,55.54,55.29,55.35,119548.0,53.9164,53.9553,53.7124,53.7707,119548.0
2022-03-01 12:40:00,55.35,55.65,55.35,55.65,109610.0,53.7707,54.0621,53.7707,54.0621,109610.0
2022-03-01 12:45:00,55.63,55.87,55.47,55.77,90274.0,54.0427,54.2759,53.8873,54.1787,90274.0
2022-03-01 12:50:00,55.74,55.9,55.62,55.73,120253.0,54.1496,54.305,54.033,54.1398,120253.0
2022-03-01 12:55:00,55.73,55.87,55.59,55.8,39430.0,54.1398,54.2759,54.0038,54.2079,39430.0
2022-03-01 13:00:00,55.76,56.06,55.71,55.83,60090.0,54.169,54.4604,54.1204,54.237,60090.0
2022-03-01 13:05:00,55.82,55.87,55.42,55.57,67114.0,54.2273,54.2759,53.8387,53.9844,67114.0
2022-03-01 13:10:00,55.58,55.61,55.12,55.23,96489.0,53.9941,54.0233,53.5473,53.6541,96489.0
2022-03-01 13:15:00,55.26,55.26,55.07,55.11,51880.0,53.6833,53.6833,53.4987,53.5375,51880.0
2022-03-01 13:20:00,55.12,55.27,54.92,54.94,87689.0,53.5473,53.693,53.353,53.3724,87689.0
2022-03-01 13:25:00,54.95,54.96,54.56,54.58,177835.0,53.3821,53.3918,53.0032,53.0227,177835.0
2022-03-01 13:30:00,54.57,54.83,54.52,54.66,65342.0,53.0129,53.2655,52.9644,53.1004,65342.0
2022-03-01 13:35:00,54.62,54.96,54.55,54.94,93422.0,53.0615,53.3918,52.9935,53.3724,93422.0
2022-03-01 13:40:00,54.92,54.97,54.7,54.79,57026.0,53.353,53.4015,53.1392,53.2267,57026.0
2022-03-01 13:45:00,54.78,55.03,54.57,54.71,78786.0,53.217,53.4598,53.0129,53.149,78786.0
2022-03-01 13:50:00,54.75,54.94,54.66,54.89,54473.0,53.1878,53.3724,53.1004,53.3238,54473.0
2022-03-01 13:55:00,54.85,55.05,54.78,54.91,47854.0,53.285,53.4793,53.217,53.3432,47854.0
2022-03-01 14:00:00,54.93,54.93,54.59,54.84,68486.0,53.3627,53.3627,53.0324,53.2752,68486.0
2022-03-01 14:05:00,54.81,54.97,54.71,54.76,60908.0,53.2461,53.4015,53.149,53.1975,60908.0
2022-03-01 14:10:00,54.78,54.81,54.55,54.71,74712.0,53.217,53.2461,52.9935,53.149,74712.0
2022-03-01 14:15:00,54.7,55.03,54.42,54.99,143289.0,53.1392,53.4598,52.8672,53.421,143289.0
2022-03-01 14:20:00,55.0,55.44,54.88,55.35,127149.0,53.4307,53.8581,53.3141,53.7707,127149.0
2022-03-01 14:25:00,55.4,55.5,55.27,55.4,55435.0,53.8193,53.9164,53.693,53.8193,55435.0
2022-03-01 14:30:00,55.4,55.47,55.2,55.3,66193.0,53.8193,53.8873,53.625,53.7221,66193.0
2022-03-01 14:35:00,55.3,55.74,55.3,55.71,92090.0,53.7221,54.1496,53.7221,54.1204,92090.0
2022-03-01 14:40:00,55.71,55.79,55.58,55.71,116818.0,54.1204,54.1981,53.9941,54.1204,116818.0
2022-03-01 14:45:00,55.72,55.75,55.35,55.46,138510.0,54.1301,54.1593,53.7707,53.8776,138510.0
2022-03-01 14:50:00,55.45,55.47,55.1,55.13,120593.0,53.8678,53.8873,53.5278,53.557,120593.0
2022-03-01 14:55:00,55.17,55.25,55.0,55.11,48447.0,53.5958,53.6735,53.4307,53.5375,48447.0
2022-03-01 15:00:00,55.16,55.83,55.04,55.83,107819.0,53.5861,54.237,53.4695,54.237,107819.0
2022-03-01 15:05:00,55.85,56.16,55.85,55.97,221611.0,54.2564,54.5576,54.2564,54.373,221611.0
2022-03-01 15:10:00,55.98,56.01,55.54,55.71,82808.0,54.3827,54.4119,53.9553,54.1204,82808.0
2022-03-01 15:15:00,55.73,55.76,55.29,55.34,90345.0,54.1398,54.169,53.7124,53.761,90345.0
2022-03-01 15:20:00,55.34,55.4,55.18,55.36,81021.0,53.761,53.8193,53.6055,53.7804,81021.0
2022-03-01 15:25:00,55.33,55.38,55.02,55.05,68308.0,53.7513,53.7998,53.4501,53.4793,68308.0
2022-03-01 15:30:00,55.03,55.19,54.72,55.09,170444.0,53.4598,53.6153,53.1587,53.5181,170444.0
2022-03-01 15:35:00,55.09,55.23,54.94,55.07,76269.0,53.5181,53.6541,53.3724,53.4987,76269.0
2022-03-01 15:40:00,55.04,55.26,54.71,54.75,116932.0,53.4695,53.6833,53.149,53.1878,116932.0
2022-03-01 15:45:00,54.75,54.79,54.25,54.32,196020.0,53.1878,53.2267,52.7021,52.7701,196020.0
2022-03-01 15:50:00,54.27,55.07,54.11,54.97,334527.0,52.7215,53.4987,52.5661,53.4015,334527.0
2022-03-01 15:55:00,54.95,55.39,54.77,55.28,918935.0,53.3821,53.8095,53.2072,53.7027,918935.0
2022-03-02 09:30:00,56.17,56.34,55.98,56.06,233401.0,54.5673,54.7324,54.3827,54.4604,233401.0
2022-03-02 09:35:00,56.09,56.22,56.02,56.11,179657.0,54.4896,54.6159,54.4216,54.509,179657.0
2022-03-02 09:40:00,56.11,56.82,56.07,56.72,368153.0,54.509,55.1987,54.4701,55.1016,368153.0
2022-03-02 09:45:00,56.72,57.07,56.64,56.88,314186.0,55.1016,55.4416,55.0239,55.257,314186.0
2022-03-02 09:50:00,56.88,56.97,56.74,56.84,182385.0,55.257,55.3445,55.121,55.2182,182385.0
2022-03-02 09:55:00,56.85,56.98,56.42,56.64,219188.0,55.2279,55.3542,54.8102,55.0239,219188.0
2022-03-02 10:00:00,56.64,57.02,56.63,57.02,270041.0,55.0239,55.393,55.0142,55.393,270041.0
2022-03-02 10:05:00,57.01,57.05,55.9,56.04,281849.0,55.3833,55.4222,54.305,54.441,281849.0
2022-03-02 10:10:00,56.06,56.2,55.85,55.95,151897.0,54.4604,54.5964,54.2564,54.3536,151897.0
2022-03-02 10:15:00,55.95,56.23,55.86,56.12,226955.0,54.3536,54.6256,54.2661,54.5187,226955.0
2022-03-02 10:20:00,56.09,56.39,56.07,56.14,161722.0,54.4896,54.781,54.4701,54.5381,161722.0
2022-03-02 10:25:00,56.17,57.2,55.89,56.93,317260.0,54.5673,55.5679,54.2953,55.3056,317260.0
2022-03-02 10:30:00,56.91,57.19,56.54,56.76,343403.0,55.2862,55.5582,54.9267,55.1405,343403.0
2022-03-02 10:35:00,56.75,57.41,56.69,57.23,217044.0,55.1307,55.7719,55.0725,55.597,217044.0
2022-03-02 10:40:00,57.25,57.33,56.94,57.08,122562.0,55.6165,55.6942,55.3153,55.4513,122562.0
2022-03-02 10:45:00,57.09,57.19,56.74,57.14,141666.0,55.461,55.5582,55.121,55.5096,141666.0
2022-03-02 10:50:00,57.17,57.24,56.54,56.59,203448.0,55.5388,55.6068,54.9267,54.9753,203448.0
2022-03-02 10:55:00,56.6,57.05,56.58,56.93,104867.0,54.985,55.4222,54.9656,55.3056,104867.0
2022-03-02 11:00:00,56.99,57.72,56.63,57.58,289691.0,55.3639,56.0731,55.0142,55.9371,289691.0
2022-03-02 11:05:00,57.58,57.95,57.34,57.79,329715.0,55.9371,56.2965,55.7039,56.1411,329715.0
2022-03-02 11:10:00,57.82,57.96,57.68,57.94,141365.0,56.1702,56.3062,56.0342,56.2868,141365.0
2022-03-02 11:15:00,57.95,58.04,57.75,57.81,274669.0,56.2965,56.3839,56.1022,56.1605,274669.0
2022-03-02 11:20:00,57.83,57.9,57.53,57.73,134262.0,56.1799,56.2479,55.8885,56.0828,134262.0
2022-03-02 11:25:00,57.74,58.14,57.74,57.84,137975.0,56.0925,56.4811,56.0925,56.1896,137975.0
2022-03-02 11:30:00,57.85,58.44,57.85,58.29,253177.0,56.1994,56.7725,56.1994,56.6268,253177.0
2022-03-02 11:35:00,58.22,58.29,57.87,58.07,162101.0,56.5588,56.6268,56.2188,56.4131,162101.0
2022-03-02 11:40:00,58.04,58.2,57.67,57.7,116271.0,56.3839,56.5394,56.0245,56.0536,116271.0
2022-03-02 11:45:00,57.69,57.98,57.66,57.76,103989.0,56.0439,56.3256,56.0148,56.1119,103989.0
2022-03-02 11:50:00,57.8,57.95,57.71,57.81,107014.0,56.1508,56.2965,56.0634,56.1605,107014.0
2022-03-02 11:55:00,57.77,58.03,57.76,58.0,69240.0,56.1216,56.3742,56.1119,56.3451,69240.0
2022-03-02 12:00:00,57.98,58.13,57.88,58.0,71636.0,56.3256,56.4714,56.2285,56.3451,71636.0
2022-03-02 12:05:00,57.99,58.1,57.76,58.08,99780.0,56.3354,56.4422,56.1119,56.4228,99780.0
2022-03-02 12:10:00,58.08,58.35,58.05,58.18,148718.0,56.4228,56.6851,56.3937,56.5199,148718.0
2022-03-02 12:15:00,58.22,58.3,58.1,58.18,86354.0,56.5588,56.6365,56.4422,56.5199,86354.0
2022-03-02 12:20:00,58.17,58.23,57.99,58.01,75826.0,56.5102,56.5685,56.3354,56.3548,75826.0
2022-03-02 12:25:00,57.99,58.16,57.8,58.11,66109.0,56.3354,56.5005,56.1508,56.4519,66109.0
2022-03-02 12:30:00,58.15,58.29,58.08,58.25,66467.0,56.4908,56.6268,56.4228,56.5879,66467.0
2022-03-02 12:35:00,58.24,58.36,58.13,58.29,88615.0,56.5782,56.6948,56.4714,56.6268,88615.0
2022-03-02 12:40:00,58.29,58.35,58.15,58.3,43177.0,56.6268,56.6851,56.4908,56.6365,43177.0
2022-03-02 12:45:00,58.32,58.35,58.16,58.26,126252.0,56.6559,56.6851,56.5005,56.5977,126252.0
2022-03-02 12:50:00,58.24,58.29,57.99,58.23,79746.0,56.5782,56.6268,56.3354,56.5685,79746.0
2022-03-02 12:55:00,58.22,58.26,58.09,58.22,53236.0,56.5588,56.5977,56.4325,56.5588,53236.0
2022-03-02 13:00:00,58.27,58.59,58.27,58.59,213517.0,56.6074,56.9182,56.6074,56.9182,213517.0
2022-03-02 13:05:00,58.56,58.68,58.55,58.63,111147.0,56.8891,57.0057,56.8794,56.9571,111147.0
2022-03-02 13:10:00,58.63,58.75,58.57,58.65,106784.0,56.9571,57.0737,56.8988,56.9765,106784.0
2022-03-02 13:15:00,58.66,58.71,58.51,58.56,66205.0,56.9862,57.0348,56.8405,56.8891,66205.0
2022-03-02 13:20:00,58.57,58.66,58.48,58.48,44402.0,56.8988,56.9862,56.8114,56.8114,44402.0
2022-03-02 13:25:00,58.45,58.62,58.45,58.53,41197.0,56.7822,56.9474,56.7822,56.86,41197.0
2022-03-02 13:30:00,58.58,58.83,58.57,58.75,69348.0,56.9085,57.1514,56.8988,57.0737,69348.0
2022-03-02 13:35:00,58.76,58.82,58.67,58.79,89279.0,57.0834,57.1417,56.996,57.1125,89279.0
2022-03-02 13:40:00,58.79,58.79,58.55,58.7,91971.0,57.1125,57.1125,56.8794,57.0251,91971.0
2022-03-02 13:45:00,58.72,58.73,58.41,58.47,77790.0,57.0445,57.0542,56.7434,56.8017,77790.0
2022-03-02 13:50:00,58.49,58.66,58.49,58.66,52505.0,56.8211,56.9862,56.8211,56.9862,52505.0
2022-03-02 13:55:00,58.62,58.74,58.52,58.63,103654.0,56.9474,57.064,56.8502,56.9571,103654.0
2022-03-02 14:00:00,58.65,58.78,58.51,58.78,86223.0,56.9765,57.1028,56.8405,57.1028,86223.0
2022-03-02 14:05:00,58.77,58.87,58.7,58.77,78257.0,57.0931,57.1903,57.0251,57.0931,78257.0
2022-03-02 14:10:00,58.79,58.87,58.72,58.74,50348.0,57.1125,57.1903,57.0445,57.064,50348.0
2022-03-02 14:15:00,58.75,58.8,58.68,58.77,35838.0,57.0737,57.1223,57.0057,57.0931,35838.0
2022-03-02 14:20:00,58.77,58.89,58.5,58.53,173967.0,57.0931,57.2097,56.8308,56.86,173967.0
2022-03-02 14:25:00,58.54,58.56,58.3,58.49,64689.0,56.8697,56.8891,56.6365,56.8211,64689.0
2022-03-02 14:30:00,58.5,58.51,58.35,58.48,40583.0,56.8308,56.8405,56.6851,56.8114,40583.0
2022-03-02 14:35:00,58.5,58.62,58.48,58.56,96692.0,56.8308,56.9474,56.8114,56.8891,96692.0
2022-03-02 14:40:00,58.58,58.77,58.58,58.76,44610.0,56.9085,57.0931,56.9085,57.0834,44610.0
2022-03-02 14:45:00,58.76,58.77,58.52,58.63,62254.0,57.0834,57.0931,56.8502,56.9571,62254.0
2022-03-02 14:50:00,58.66,58.8,58.31,58.38,120206.0,56.9862,57.1223,56.6462,56.7142,120206.0
2022-03-02 14:55:00,58.38,58.5,58.19,58.34,76649.0,56.7142,56.8308,56.5297,56.6754,76649.0
2022-03-02 15:00:00,58.32,58.72,58.29,58.64,87036.0,56.6559,57.0445,56.6268,56.9668,87036.0
2022-03-02 15:05:00,58.65,58.7,58.47,58.52,68514.0,56.9765,57.0251,56.8017,56.8502,68514.0
2022-03-02 15:10:00,58.48,58.61,58.27,58.35,57995.0,56.8114,56.9377,56.6074,56.6851,57995.0
2022-03-02 15:15:00,58.36,58.47,58.21,58.46,59130.0,56.6948,56.8017,56.5491,56.792,59130.0
2022-03-02 15:20:00,58.42,58.56,58.25,58.45,75479.0,56.7531,56.8891,56.5879,56.7822,75479.0
2022-03-02 15:25:00,58.45,58.66,58.39,58.61,67896.0,56.7822,56.9862,56.7239,56.9377,67896.0
2022-03-02 15:30:00,58.61,58.81,58.55,58.74,81361.0,56.9377,57.132,56.8794,57.064,81361.0
2022-03-02 15:35:00,58.76,58.8,58.61,58.61,83996.0,57.0834,57.1223,56.9377,56.9377,83996.0
2022-03-02 15:40:00,58.61,58.73,58.52,58.6,82553.0,56.9377,57.0542,56.8502,56.928,82553.0
2022-03-02 15:45:00,58.64,58.84,58.6,58.8,100209.0,56.9668,57.1611,56.928,57.1223,100209.0
2022-03-02 15:50:00,58.82,58.93,58.59,58.69,183210.0,57.1417,57.2485,56.9182,57.0154,183210.0
2022-03-02 15:55:00,58.67,58.67,58.2,58.27,315095.0,56.996,56.996,56.5394,56.6074,315095.0
2022-03-03 09:30:00,59.29,59.48,59.08,59.16,408084.0,57.5983,57.7828,57.3943,57.472,408084.0
2022-03-03 09:35:00,59.17,59.17,58.87,59.12,202808.0,57.4817,57.4817,57.1903,57.4331,202808.0
2022-03-03 09:40:00,59.12,59.35,59.01,59.2,313622.0,57.4331,57.6566,57.3263,57.5108,313622.0
2022-03-03 09:45:00,59.2,59.56,58.81,58.89,376319.0,57.5108,57.8606,57.132,57.2097,376319.0
2022-03-03 09:50:00,58.9,59.06,58.71,58.84,190959.0,57.2194,57.3748,57.0348,57.1611,190959.0
2022-03-03 09:55:00,58.82,59.14,58.75,59.0,144865.0,57.1417,57.4526,57.0737,57.3165,144865.0
2022-03-03 10:00:00,59.0,59.25,58.86,58.89,181405.0,57.3165,57.5594,57.1805,57.2097,181405.0
2022-03-03 10:05:00,58.9,58.91,58.59,58.75,162387.0,57.2194,57.2291,56.9182,57.0737,162387.0
2022-03-03 10:10:00,58.72,58.88,58.55,58.75,177809.0,57.0445,57.2,56.8794,57.0737,177809.0
2022-03-03 10:15:00,58.74,58.74,58.33,58.49,209212.0,57.064,57.064,56.6657,56.8211,209212.0
2022-03-03 10:20:00,58.5,58.53,58.02,58.11,244153.0,56.8308,56.86,56.3645,56.4519,244153.0
2022-03-03 10:25:00,58.11,58.28,57.96,58.21,157795.0,56.4519,56.6171,56.3062,56.5491,157795.0
2022-03-03 10:30:00,58.21,58.36,58.03,58.07,209380.0,56.5491,56.6948,56.3742,56.4131,209380.0
2022-03-03 10:35:00,58.08,58.17,57.65,57.68,171891.0,56.4228,56.5102,56.0051,56.0342,171891.0
2022-03-03 10:40:00,57.68,57.81,57.42,57.48,185331.0,56.0342,56.1605,55.7816,55.8399,185331.0
2022-03-03 10:45:00,57.47,57.63,57.41,57.58,147560.0,55.8302,55.9856,55.7719,55.9371,147560.0
2022-03-03 10:50:00,57.56,57.58,57.26,57.3,69233.0,55.9176,55.9371,55.6262,55.6651,69233.0
2022-03-03 10:55:00,57.29,57.34,57.06,57.09,160050.0,55.6553,55.7039,55.4319,55.461,160050.0
2022-03-03 11:00:00,57.08,57.26,57.06,57.21,77178.0,55.4513,55.6262,55.4319,55.5776,77178.0
2022-03-03 11:05:00,57.22,57.31,56.95,57.2,157296.0,55.5873,55.6748,55.325,55.5679,157296.0
2022-03-03 11:10:00,57.15,57.21,56.82,56.85,122443.0,55.5193,55.5776,55.1987,55.2279,122443.0
2022-03-03 11:15:00,56.81,57.06,56.66,57.06,137655.0,55.189,55.4319,55.0433,55.4319,137655.0
2022-03-03 11:20:00,57.08,57.39,57.08,57.37,130429.0,55.4513,55.7525,55.4513,55.7331,130429.0
2022-03-03 11:25:00,57.35,57.57,57.3,57.44,160239.0,55.7136,55.9273,55.6651,55.8011,160239.0
2022-03-03 11:30:00,57.42,57.54,57.34,57.51,79327.0,55.7816,55.8982,55.7039,55.8691,79327.0
2022-03-03 11:35:00,57.49,57.52,57.15,57.36,91639.0,55.8496,55.8788,55.5193,55.7233,91639.0
2022-03-03 11:40:00,57.36,57.73,57.29,57.64,164696.0,55.7233,56.0828,55.6553,55.9953,164696.0
2022-03-03 11:45:00,57.62,57.67,57.42,57.49,102378.0,55.9759,56.0245,55.7816,55.8496,102378.0
2022-03-03 11:50:00,57.5,57.67,57.39,57.56,154969.0,55.8593,56.0245,55.7525,55.9176,154969.0
2022-03-03 11:55:00,57.55,57.86,57.18,57.64,495860.0,55.9079,56.2091,55.5485,55.9953,495860.0
2022-03-03 12:00:00,57.64,57.77,57.53,57.76,73918.0,55.9953,56.1216,55.8885,56.1119,73918.0
2022-03-03 12:05:00,57.71,57.9,57.59,57.9,67145.0,56.0634,56.2479,55.9468,56.2479,67145.0
2022-03-03 12:10:00,57.89,58.06,57.8,57.88,127101.0,56.2382,56.4034,56.1508,56.2285,127101.0
2022-03-03 12:15:00,57.92,58.03,57.81,57.91,48995.0,56.2674,56.3742,56.1605,56.2576,48995.0
2022-03-03 12:20:00,57.9,57.9,57.64,57.67,103335.0,56.2479,56.2479,55.9953,56.0245,103335.0
2022-03-03 12:25:00,57.66,57.7,57.27,57.34,97885.0,56.0148,56.0536,55.6359,55.7039,97885.0
2022-03-03 12:30:00,57.37,58.73,57.29,58.52,406904.0,55.7331,57.0542,55.6553,56.8502,406904.0
2022-03-03 12:35:00,58.52,58.82,58.14,58.23,215247.0,56.8502,57.1417,56.4811,56.5685,215247.0
2022-03-03 12:40:00,58.21,58.23,57.93,58.22,92236.0,56.5491,56.5685,56.2771,56.5588,92236.0
2022-03-03 12:45:00,58.2,58.35,57.93,58.18,123924.0,56.5394,56.6851,56.2771,56.5199,123924.0
2022-03-03 12:50:00,58.16,58.23,57.99,58.09,53107.0,56.5005,56.5685,56.3354,56.4325,53107.0
2022-03-03 12:55:00,58.08,58.38,58.06,58.25,39943.0,56.4228,56.7142,56.4034,56.5879,39943.0
2022-03-03 13:00:00,58.25,58.45,58.1,58.35,49139.0,56.5879,56.7822,56.4422,56.6851,49139.0
2022-03-03 13:05:00,58.36,58.57,58.2,58.29,59190.0,56.6948,56.8988,56.5394,56.6268,59190.0
2022-03-03 13:10:00,58.27,58.47,58.19,58.42,40364.0,56.6074,56.8017,56.5297,56.7531,40364.0
2022-03-03 13:15:00,58.42,58.72,58.42,58.65,78404.0,56.7531,57.0445,56.7531,56.9765,78404.0
2022-03-03 13:20:00,58.58,58.69,58.5,58.63,39565.0,56.9085,57.0154,56.8308,56.9571,39565.0
2022-03-03 13:25:00,58.64,58.7,58.51,58.66,15297.0,56.9668,57.0251,56.8405,56.9862,15297.0
2022-03-03 13:30:00,58.63,58.63,58.13,58.18,59957.0,56.9571,56.9571,56.4714,56.5199,59957.0
2022-03-03 13:35:00,58.28,58.41,58.24,58.26,24110.0,56.6171,56.7434,56.5782,56.5977,24110.0
2022-03-03 13:40:00,58.27,58.33,58.06,58.23,40920.0,56.6074,56.6657,56.4034,56.5685,40920.0
2022-03-03 13:45:00,58.22,58.38,58.08,58.31,43720.0,56.5588,56.7142,56.4228,56.6462,43720.0
2022-03-03 13:50:00,58.32,58.49,58.31,58.39,67057.0,56.6559,56.8211,56.6462,56.7239,67057.0
2022-03-03 13:55:00,58.4,58.48,58.29,58.31,69041.0,56.7337,56.8114,56.6268,56.6462,69041.0
2022-03-03 14:00:00,58.31,58.53,58.29,58.34,44827.0,56.6462,56.86,56.6268,56.6754,44827.0
2022-03-03 14:05:00,58.33,58.43,58.24,58.25,37540.0,56.6657,56.7628,56.5782,56.5879,37540.0
2022-03-03 14:10:00,58.28,58.82,58.14,58.76,128541.0,56.6171,57.1417,56.4811,57.0834,128541.0
2022-03-03 14:15:00,58.74,58.8,58.64,58.67,66100.0,57.064,57.1223,56.9668,56.996,66100.0
2022-03-03 14:20:00,58.67,58.67,58.44,58.47,51872.0,56.996,56.996,56.7725,56.8017,51872.0
2022-03-03 14:25:00,58.48,58.65,58.48,58.61,40614.0,56.8114,56.9765,56.8114,56.9377,40614.0
2022-03-03 14:30:00,58.58,58.61,58.38,58.43,33645.0,56.9085,56.9377,56.7142,56.7628,33645.0
2022-03-03 14:35:00,58.45,58.49,58.28,58.31,42575.0,56.7822,56.8211,56.6171,56.6462,42575.0
2022-03-03 14:40:00,58.3,58.39,57.96,58.04,75235.0,56.6365,56.7239,56.3062,56.3839,75235.0
2022-03-03 14:45:00,58.05,58.06,57.68,57.72,77491.0,56.3937,56.4034,56.0342,56.0731,77491.0
2022-03-03 14:50:00,57.72,57.78,57.47,57.58,88858.0,56.0731,56.1314,55.8302,55.9371,88858.0
2022-03-03 14:55:00,57.59,57.67,57.48,57.62,32298.0,55.9468,56.0245,55.8399,55.9759,32298.0
2022-03-03 15:00:00,57.6,57.6,57.15,57.18,84059.0,55.9565,55.9565,55.5193,55.5485,84059.0
2022-03-03 15:05:00,57.18,57.42,57.02,57.14,66703.0,55.5485,55.7816,55.393,55.5096,66703.0
2022-03-03 15:10:00,57.15,57.28,57.09,57.24,35902.0,55.5193,55.6456,55.461,55.6068,35902.0
2022-03-03 15:15:00,57.22,57.55,57.18,57.44,59139.0,55.5873,55.9079,55.5485,55.8011,59139.0
2022-03-03 15:20:00,57.41,57.53,57.2,57.34,35515.0,55.7719,55.8885,55.5679,55.7039,35515.0
2022-03-03 15:25:00,57.39,57.72,57.36,57.7,59295.0,55.7525,56.0731,55.7233,56.0536,59295.0
2022-03-03 15:30:00,57.68,57.68,57.11,57.15,51057.0,56.0342,56.0342,55.4805,55.5193,51057.0
2022-03-03 15:35:00,57.14,57.32,56.94,57.28,104168.0,55.5096,55.6845,55.3153,55.6456,104168.0
2022-03-03 15:40:00,57.24,57.24,56.87,56.87,66773.0,55.6068,55.6068,55.2473,55.2473,66773.0
2022-03-03 15:45:00,56.86,57.01,56.69,56.99,134688.0,55.2376,55.3833,55.0725,55.3639,134688.0
2022-03-03 15:50:00,56.99,57.35,56.75,57.2,202817.0,55.3639,55.7136,55.1307,55.5679,202817.0
2022-03-03 15:55:00,57.23,57.44,57.06,57.42,181561.0,55.597,55.8011,55.4319,55.7816,181561.0
2022-03-04 09:30:00,55.85,56.13,55.68,55.74,311540.0,54.2564,54.5284,54.0913,54.1496,311540.0
2022-03-04 09:35:00,55.73,56.07,55.7,55.75,300738.0,54.1398,54.4701,54.1107,54.1593,300738.0
2022-03-04 09:40:00,55.76,55.8,55.4,55.56,244603.0,54.169,54.2079,53.8193,53.9747,244603.0
2022-03-04 09:45:00,55.57,55.62,54.96,55.0,338745.0,53.9844,54.033,53.3918,53.4307,338745.0
2022-03-04 09:50:00,54.99,55.4,54.89,55.26,195106.0,53.421,53.8193,53.3238,53.6833,195106.0
2022-03-04 09:55:00,55.26,55.97,55.11,55.85,218710.0,53.6833,54.373,53.5375,54.2564,218710.0
2022-03-04 10:00:00,55.84,56.1,55.59,55.64,196423.0,54.2467,54.4993,54.0038,54.0524,196423.0
2022-03-04 10:05:00,55.61,55.66,55.1,55.17,139344.0,54.0233,54.0718,53.5278,53.5958,139344.0
2022-03-04 10:10:00,55.16,55.26,54.74,54.77,205199.0,53.5861,53.6833,53.1781,53.2072,205199.0
2022-03-04 10:15:00,54.77,54.96,54.63,54.85,200271.0,53.2072,53.3918,53.0712,53.285,200271.0
2022-03-04 10:20:00,54.83,55.09,54.72,54.89,94395.0,53.2655,53.5181,53.1587,53.3238,94395.0
2022-03-04 10:25:00,54.86,55.15,54.78,55.05,125472.0,53.2947,53.5764,53.217,53.4793,125472.0
2022-03-04 10:30:00,55.06,55.07,54.69,54.82,157018.0,53.489,53.4987,53.1295,53.2558,157018.0
2022-03-04 10:35:00,54.82,55.35,54.81,55.06,137661.0,53.2558,53.7707,53.2461,53.489,137661.0
2022-03-04 10:40:00,55.03,55.08,54.74,54.77,110386.0,53.4598,53.5084,53.1781,53.2072,110386.0
2022-03-04 10:45:00,54.75,54.92,54.56,54.72,161485.0,53.1878,53.353,53.0032,53.1587,161485.0
2022-03-04 10:50:00,54.64,54.86,54.6,54.75,119505.0,53.0809,53.2947,53.0421,53.1878,119505.0
2022-03-04 10:55:00,54.73,54.74,54.5,54.55,244041.0,53.1684,53.1781,52.9449,52.9935,244041.0
2022-03-04 11:00:00,54.55,54.72,54.44,54.47,104747.0,52.9935,53.1587,52.8867,52.9158,104747.0
2022-03-04 11:05:00,54.51,54.59,54.39,54.5,87846.0,52.9547,53.0324,52.8381,52.9449,87846.0
2022-03-04 11:10:00,54.5,54.52,54.29,54.46,77798.0,52.9449,52.9644,52.7409,52.9061,77798.0
2022-03-04 11:15:00,54.46,54.85,54.39,54.69,213961.0,52.9061,53.285,52.8381,53.1295,213961.0
2022-03-04 11:20:00,54.69,54.78,54.49,54.74,87528.0,53.1295,53.217,52.9352,53.1781,87528.0
2022-03-04 11:25:00,54.72,54.91,54.58,54.73,87835.0,53.1587,53.3432,53.0227,53.1684,87835.0
2022-03-04 11:30:00,54.73,54.82,54.46,54.61,111411.0,53.1684,53.2558,52.9061,53.0518,111411.0
2022-03-04 11:35:00,54.63,55.01,54.35,54.95,213244.0,53.0712,53.4404,52.7992,53.3821,213244.0
2022-03-04 11:40:00,54.95,55.1,54.82,54.95,97526.0,53.3821,53.5278,53.2558,53.3821,97526.0
2022-03-04 11:45:00,54.95,55.14,54.9,55.1,93998.0,53.3821,53.5667,53.3335,53.5278,93998.0
2022-03-04 11:50:00,55.13,55.13,54.86,54.89,75075.0,53.557,53.557,53.2947,53.3238,75075.0
2022-03-04 11:55:00,54.9,54.96,54.75,54.83,59570.0,53.3335,53.3918,53.1878,53.2655,59570.0
2022-03-04 12:00:00,54.82,54.89,54.64,54.82,60003.0,53.2558,53.3238,53.0809,53.2558,60003.0
2022-03-04 12:05:00,54.82,55.1,54.66,54.99,52618.0,53.2558,53.5278,53.1004,53.421,52618.0
2022-03-04 12:10:00,55.0,55.62,55.0,55.55,168362.0,53.4307,54.033,53.4307,53.965,168362.0
2022-03-04 12:15:00,55.56,55.88,55.53,55.62,132316.0,53.9747,54.2856,53.9456,54.033,132316.0
2022-03-04 12:20:00,55.63,55.68,55.38,55.45,94402.0,54.0427,54.0913,53.7998,53.8678,94402.0
2022-03-04 12:25:00,55.45,55.78,55.31,55.75,78614.0,53.8678,54.1884,53.7318,54.1593,78614.0
2022-03-04 12:30:00,55.73,55.83,55.59,55.64,80553.0,54.1398,54.237,54.0038,54.0524,80553.0
2022-03-04 12:35:00,55.62,55.8,55.58,55.71,96205.0,54.033,54.2079,53.9941,54.1204,96205.0
2022-03-04 12:40:00,55.71,55.77,55.37,55.4,60320.0,54.1204,54.1787,53.7901,53.8193,60320.0
2022-03-04 12:45:00,55.37,55.62,55.35,55.59,54366.0,53.7901,54.033,53.7707,54.0038,54366.0
2022-03-04 12:50:00,55.6,55.87,55.49,55.73,52443.0,54.0136,54.2759,53.9067,54.1398,52443.0
2022-03-04 12:55:00,55.73,56.05,55.73,55.9,106648.0,54.1398,54.4507,54.1398,54.305,106648.0
2022-03-04 13:00:00,55.93,56.34,55.93,56.33,137084.0,54.3341,54.7324,54.3341,54.7227,137084.0
2022-03-04 13:05:00,56.36,56.47,56.26,56.44,70340.0,54.7519,54.8587,54.6547,54.8296,70340.0
2022-03-04 13:10:00,56.45,56.46,56.18,56.18,94025.0,54.8393,54.849,54.577,54.577,94025.0
2022-03-04 13:15:00,56.2,56.3,55.82,55.93,94176.0,54.5964,54.6936,54.2273,54.3341,94176.0
2022-03-04 13:20:00,55.97,56.13,55.85,55.85,283430.0,54.373,54.5284,54.2564,54.2564,283430.0
2022-03-04 13:25:00,55.91,55.99,55.84,55.85,43440.0,54.3147,54.3924,54.2467,54.2564,43440.0
2022-03-04 13:30:00,55.85,56.07,55.85,55.97,42036.0,54.2564,54.4701,54.2564,54.373,42036.0
2022-03-04 13:35:00,56.0,56.27,55.95,56.26,51023.0,54.4021,54.6644,54.3536,54.6547,51023.0
2022-03-04 13:40:00,56.25,56.25,55.61,55.62,127080.0,54.645,54.645,54.0233,54.033,127080.0
2022-03-04 13:45:00,55.62,55.62,55.51,55.61,34091.0,54.033,54.033,53.9261,54.0233,34091.0
2022-03-04 13:50:00,55.63,55.76,55.61,55.74,52448.0,54.0427,54.169,54.0233,54.1496,52448.0
2022-03-04 13:55:00,55.74,55.78,55.26,55.32,73163.0,54.1496,54.1884,53.6833,53.7415,73163.0
2022-03-04 14:00:00,55.33,55.45,55.04,55.25,95029.0,53.7513,53.8678,53.4695,53.6735,95029.0
2022-03-04 14:05:00,55.28,55.41,55.19,55.3,86600.0,53.7027,53.829,53.6153,53.7221,86600.0
2022-03-04 14:10:00,55.32,55.32,55.08,55.12,81082.0,53.7415,53.7415,53.5084,53.5473,81082.0
2022-03-04 14:15:00,55.18,55.28,55.02,55.22,87599.0,53.6055,53.7027,53.4501,53.6444,87599.0
2022-03-04 14:20:00,55.24,55.73,55.19,55.67,132278.0,53.6638,54.1398,53.6153,54.0816,132278.0
2022-03-04 14:25:00,55.67,55.87,55.48,55.62,95911.0,54.0816,54.2759,53.897,54.033,95911.0
2022-03-04 14:30:00,55.61,55.78,55.51,55.69,74283.0,54.0233,54.1884,53.9261,54.101,74283.0
2022-03-04 14:35:00,55.71,55.77,55.48,55.62,30480.0,54.1204,54.1787,53.897,54.033,30480.0
2022-03-04 14:40:00,55.6,55.6,55.23,55.28,46939.0,54.0136,54.0136,53.6541,53.7027,46939.0
2022-03-04 14:45:00,55.27,55.34,55.14,55.17,43841.0,53.693,53.761,53.5667,53.5958,43841.0
2022-03-04 14:50:00,55.19,55.43,55.11,55.23,63860.0,53.6153,53.8484,53.5375,53.6541,63860.0
2022-03-04 14:55:00,55.29,55.31,54.83,54.86,104931.0,53.7124,53.7318,53.2655,53.2947,104931.0
2022-03-04 15:00:00,54.85,55.37,54.85,55.23,96084.0,53.285,53.7901,53.285,53.6541,96084.0
2022-03-04 15:05:00,55.23,55.51,55.17,55.25,86397.0,53.6541,53.9261,53.5958,53.6735,86397.0
2022-03-04 15:10:00,55.28,55.45,55.04,55.05,70116.0,53.7027,53.8678,53.4695,53.4793,70116.0
2022-03-04 15:15:00,55.08,55.37,55.04,55.13,49012.0,53.5084,53.7901,53.4695,53.557,49012.0
2022-03-04 15:20:00,55.11,55.29,55.0,55.21,70830.0,53.5375,53.7124,53.4307,53.6347,70830.0
2022-03-04 15:25:00,55.23,55.68,55.19,55.43,87101.0,53.6541,54.0913,53.6153,53.8484,87101.0
2022-03-04 15:30:00,55.4,55.55,55.27,55.35,63383.0,53.8193,53.965,53.693,53.7707,63383.0
2022-03-04 15:35:00,55.39,55.5,54.99,55.16,87481.0,53.8095,53.9164,53.421,53.5861,87481.0
2022-03-04 15:40:00,55.19,55.48,55.12,55.34,78868.0,53.6153,53.897,53.5473,53.761,78868.0
2022-03-04 15:45:00,55.32,55.62,55.12,55.2,148300.0,53.7415,54.033,53.5473,53.625,148300.0
2022-03-04 15:50:00,55.22,55.96,55.1,55.94,279308.0,53.6444,54.3633,53.5278,54.3439,279308.0
2022-03-04 15:55:00,55.92,56.17,55.89,56.03,424492.0,54.3244,54.5673,54.2953,54.4313,424492.0
2022-03-07 09:30:00,55.78,55.86,55.26,55.32,520509.0,54.1884,54.2661,53.6833,53.7415,520509.0
2022-03-07 09:35:00,55.31,55.49,55.05,55.28,238785.0,53.7318,53.9067,53.4793,53.7027,238785.0
2022-03-07 09:40:00,55.25,55.41,54.6,54.71,255508.0,53.6735,53.829,53.0421,53.149,255508.0
2022-03-07 09:45:00,54.7,54.95,54.47,54.59,268084.0,53.1392,53.3821,52.9158,53.0324,268084.0
2022-03-07 09:50:00,54.6,54.85,54.48,54.82,205287.0,53.0421,53.285,52.9255,53.2558,205287.0
2022-03-07 09:55:00,54.79,55.09,54.3,54.3,239739.0,53.2267,53.5181,52.7507,52.7507,239739.0
2022-03-07 10:00:00,54.29,54.46,54.16,54.42,210869.0,52.7409,52.9061,52.6146,52.8672,210869.0
2022-03-07 10:05:00,54.4,54.63,54.28,54.46,115940.0,52.8478,53.0712,52.7312,52.9061,115940.0
2022-03-07 10:10:00,54.45,54.55,53.92,53.96,161556.0,52.8964,52.9935,52.3815,52.4204,161556.0
2022-03-07 10:15:00,53.97,54.14,53.93,53.95,109275.0,52.4301,52.5952,52.3912,52.4106,109275.0
2022-03-07 10:20:00,53.96,54.22,53.71,53.73,146631.0,52.4204,52.6729,52.1775,52.1969,146631.0
2022-03-07 10:25:00,53.73,53.81,53.61,53.62,161988.0,52.1969,52.2746,52.0803,52.0901,161988.0
2022-03-07 10:30:00,53.6,53.85,53.49,53.71,411405.0,52.0706,52.3135,51.9638,52.1775,411405.0
2022-03-07 10:35:00,53.69,53.9,53.63,53.72,92465.0,52.1581,52.3621,52.0998,52.1872,92465.0
2022-03-07 10:40:00,53.71,53.87,53.49,53.64,151214.0,52.1775,52.3329,51.9638,52.1095,151214.0
2022-03-07 10:45:00,53.63,53.76,53.4,53.52,124898.0,52.0998,52.2261,51.8763,51.9929,124898.0
2022-03-07 10:50:00,53.52,53.69,53.29,53.31,166338.0,51.9929,52.1581,51.7695,51.7889,166338.0
2022-03-07 10:55:00,53.32,53.53,53.23,53.42,97097.0,51.7986,52.0026,51.7112,51.8958,97097.0
2022-03-07 11:00:00,53.41,53.51,53.28,53.44,121959.0,51.886,51.9832,51.7598,51.9152,121959.0
2022-03-07 11:05:00,53.42,53.92,53.42,53.83,152236.0,51.8958,52.3815,51.8958,52.2941,152236.0
2022-03-07 11:10:00,53.81,53.97,53.62,53.66,122989.0,52.2746,52.4301,52.0901,52.1289,122989.0
2022-03-07 11:15:00,53.62,54.05,53.62,53.89,103621.0,52.0901,52.5078,52.0901,52.3523,103621.0
2022-03-07 11:20:00,53.88,53.99,53.73,53.75,85019.0,52.3426,52.4495,52.1969,52.2163,85019.0
2022-03-07 11:25:00,53.73,53.84,53.71,53.73,72534.0,52.1969,52.3038,52.1775,52.1969,72534.0
2022-03-07 11:30:00,53.73,53.78,53.32,53.35,128817.0,52.1969,52.2455,51.7986,51.8278,128817.0
2022-03-07 11:35:00,53.37,53.39,53.08,53.11,147287.0,51.8472,51.8666,51.5655,51.5946,147287.0
2022-03-07 11:40:00,53.1,53.21,52.92,53.16,168176.0,51.5849,51.6918,51.41,51.6432,168176.0
2022-03-07 11:45:00,53.16,53.63,53.13,53.36,145652.0,51.6432,52.0998,51.614,51.8375,145652.0
2022-03-07 11:50:00,53.4,53.4,53.16,53.18,80120.0,51.8763,51.8763,51.6432,51.6626,80120.0
2022-03-07 11:55:00,53.17,53.17,52.84,52.88,138951.0,51.6529,51.6529,51.3323,51.3712,138951.0
2022-03-07 12:00:00,52.85,52.92,52.55,52.67,152014.0,51.342,51.41,51.0506,51.1672,152014.0
2022-03-07 12:05:00,52.66,52.83,52.59,52.72,349170.0,51.1574,51.3226,51.0894,51.2157,349170.0
2022-03-07 12:10:00,52.73,52.83,52.67,52.73,79764.0,51.2254,51.3226,51.1672,51.2254,79764.0
2022-03-07 12:15:00,52.73,52.92,52.41,52.51,133454.0,51.2254,51.41,50.9146,51.0117,133454.0
2022-03-07 12:20:00,52.51,52.61,52.11,52.21,132578.0,51.0117,51.1089,50.6231,50.7203,132578.0
2022-03-07 12:25:00,52.21,52.47,52.14,52.42,145978.0,50.7203,50.9729,50.6523,50.9243,145978.0
2022-03-07 12:30:00,52.41,52.43,52.21,52.34,124518.0,50.9146,50.934,50.7203,50.8466,124518.0
2022-03-07 12:35:00,52.34,52.49,52.13,52.32,188743.0,50.8466,50.9923,50.6426,50.8271,188743.0
2022-03-07 12:40:00,52.34,52.53,52.3,52.34,116815.0,50.8466,51.0312,50.8077,50.8466,116815.0
2022-03-07 12:45:00,52.33,52.74,52.33,52.64,141453.0,50.8369,51.2352,50.8369,51.138,141453.0
2022-03-07 12:50:00,52.63,52.98,52.41,52.48,260145.0,51.1283,51.4683,50.9146,50.9826,260145.0
2022-03-07 12:55:00,52.47,52.53,52.28,52.45,101369.0,50.9729,51.0312,50.7883,50.9534,101369.0
2022-03-07 13:00:00,52.39,52.94,52.39,52.73,163271.0,50.8951,51.4295,50.8951,51.2254,163271.0
2022-03-07 13:05:00,52.72,52.9,52.63,52.65,195425.0,51.2157,51.3906,51.1283,51.1477,195425.0
2022-03-07 13:10:00,52.65,52.67,52.31,52.38,157274.0,51.1477,51.1672,50.8174,50.8854,157274.0
2022-03-07 13:15:00,52.38,52.4,52.11,52.13,184210.0,50.8854,50.9049,50.6231,50.6426,184210.0
2022-03-07 13:20:00,52.12,52.4,52.05,52.29,324473.0,50.6329,50.9049,50.5648,50.798,324473.0
2022-03-07 13:25:00,52.3,52.55,52.29,52.39,106548.0,50.8077,51.0506,50.798,50.8951,106548.0
2022-03-07 13:30:00,52.38,52.62,52.28,52.3,83984.0,50.8854,51.1186,50.7883,50.8077,83984.0
2022-03-07 13:35:00,52.33,52.72,52.31,52.65,109738.0,50.8369,51.2157,50.8174,51.1477,109738.0
2022-03-07 13:40:00,52.66,52.83,52.5,52.53,158848.0,51.1574,51.3226,51.002,51.0312,158848.0
2022-03-07 13:45:00,52.55,52.65,52.37,52.41,61990.0,51.0506,51.1477,50.8757,50.9146,61990.0
2022-03-07 13:50:00,52.42,52.59,52.3,52.37,74562.0,50.9243,51.0894,50.8077,50.8757,74562.0
2022-03-07 13:55:00,52.35,52.4,52.23,52.31,77512.0,50.8563,50.9049,50.7397,50.8174,77512.0
2022-03-07 14:00:00,52.31,52.49,52.16,52.18,75156.0,50.8174,50.9923,50.6717,50.6911,75156.0
2022-03-07 14:05:00,52.2,52.45,52.05,52.36,143665.0,50.7106,50.9534,50.5648,50.866,143665.0
2022-03-07 14:10:00,52.36,52.67,52.34,52.59,97975.0,50.866,51.1672,50.8466,51.0894,97975.0
2022-03-07 14:15:00,52.58,52.78,52.46,52.74,106016.0,51.0797,51.274,50.9632,51.2352,106016.0
2022-03-07 14:20:00,52.72,52.76,52.27,52.37,80746.0,51.2157,51.2546,50.7786,50.8757,80746.0
2022-03-07 14:25:00,52.36,52.5,52.32,52.34,138582.0,50.866,51.002,50.8271,50.8466,138582.0
2022-03-07 14:30:00,52.33,52.42,52.15,52.19,256052.0,50.8369,50.9243,50.662,50.7009,256052.0
2022-03-07 14:35:00,52.18,52.34,52.15,52.34,52375.0,50.6911,50.8466,50.662,50.8466,52375.0
2022-03-07 14:40:00,52.36,52.37,51.87,51.96,183802.0,50.866,50.8757,50.39,50.4774,183802.0
2022-03-07 14:45:00,51.95,52.14,51.88,52.13,116441.0,50.4677,50.6523,50.3997,50.6426,116441.0
2022-03-07 14:50:00,52.15,52.17,51.76,51.8,114611.0,50.662,50.6814,50.2831,50.322,114611.0
2022-03-07 14:55:00,51.83,52.18,51.82,51.91,133034.0,50.3511,50.6911,50.3414,50.4288,133034.0
2022-03-07 15:00:00,51.94,52.05,51.75,51.87,93794.0,50.458,50.5648,50.2734,50.39,93794.0
2022-03-07 15:05:00,51.86,51.88,51.65,51.77,97445.0,50.3803,50.3997,50.1763,50.2928,97445.0
2022-03-07 15:10:00,51.76,51.84,51.46,51.55,232506.0,50.2831,50.3608,49.9917,50.0791,232506.0
2022-03-07 15:15:00,51.54,51.69,51.39,51.58,121742.0,50.0694,50.2151,49.9237,50.1083,121742.0
2022-03-07 15:20:00,51.59,51.8,51.54,51.64,86846.0,50.118,50.322,50.0694,50.1665,86846.0
2022-03-07 15:25:00,51.64,52.04,51.64,51.87,237726.0,50.1665,50.5551,50.1665,50.39,237726.0
2022-03-07 15:30:00,51.86,51.86,51.52,51.63,125214.0,50.3803,50.3803,50.05,50.1568,125214.0
2022-03-07 15:35:00,51.61,51.63,51.42,51.43,94009.0,50.1374,50.1568,49.9528,49.9625,94009.0
2022-03-07 15:40:00,51.42,51.85,51.4,51.78,157302.0,49.9528,50.3706,49.9334,50.3026,157302.0
2022-03-07 15:45:00,51.75,51.75,51.28,51.33,155445.0,50.2734,50.2734,49.8168,49.8654,155445.0
2022-03-07 15:50:00,51.34,51.56,51.06,51.09,278820.0,49.8751,50.0888,49.6031,49.6322,278820.0
2022-03-07 15:55:00,51.11,51.49,51.02,51.04,338953.0,49.6517,50.0208,49.5642,49.5837,338953.0
2022-03-08 09:30:00,51.11,51.41,50.83,50.88,439609.0,49.6517,49.9431,49.3797,49.4282,439609.0
2022-03-08 09:35:00,50.88,51.65,50.66,50.68,476151.0,49.4282,50.1763,49.2145,49.2339,476151.0
2022-03-08 09:40:00,50.67,51.61,50.43,51.42,380941.0,49.2242,50.1374,48.9911,49.9528,380941.0
2022-03-08 09:45:00,51.42,51.65,51.11,51.16,264248.0,49.9528,50.1763,49.6517,49.7002,264248.0
2022-03-08 09:50:00,51.13,51.38,50.66,50.76,213323.0,49.6711,49.914,49.2145,49.3117,213323.0
2022-03-08 09:55:00,50.76,50.86,50.57,50.75,131752.0,49.3117,49.4088,49.1271,49.3019,131752.0
2022-03-08 10:00:00,50.76,50.76,49.98,50.08,262772.0,49.3117,49.3117,48.5539,48.6511,262772.0
2022-03-08 10:05:00,50.05,50.14,49.72,49.78,264011.0,48.6219,48.7093,48.3013,48.3596,264011.0
2022-03-08 10:10:00,49.76,50.07,49.68,50.03,221479.0,48.3402,48.6413,48.2625,48.6025,221479.0
2022-03-08 10:15:00,50.01,50.9,49.99,50.82,273922.0,48.5831,49.4477,48.5636,49.3699,273922.0
2022-03-08 10:20:00,50.81,50.93,50.28,50.28,189195.0,49.3602,49.4768,48.8454,48.8454,189195.0
2022-03-08 10:25:00,50.28,50.28,49.9,49.91,124801.0,48.8454,48.8454,48.4762,48.4859,124801.0
2022-03-08 10:30:00,49.91,50.25,49.55,49.63,157270.0,48.4859,48.8162,48.1362,48.2139,157270.0
2022-03-08 10:35:00,49.65,49.94,49.61,49.83,149441.0,48.2333,48.5151,48.1945,48.4082,149441.0
2022-03-08 10:40:00,49.84,50.16,49.74,50.13,123259.0,48.4179,48.7288,48.3208,48.6996,123259.0
2022-03-08 10:45:00,50.13,50.36,49.95,50.36,93753.0,48.6996,48.9231,48.5248,48.9231,93753.0
2022-03-08 10:50:00,50.28,50.85,49.99,50.75,134916.0,48.8454,49.3991,48.5636,49.3019,134916.0
2022-03-08 10:55:00,50.73,51.05,50.57,50.99,212118.0,49.2825,49.5934,49.1271,49.5351,212118.0
2022-03-08 11:00:00,51.0,51.15,50.67,51.1,199664.0,49.5448,49.6905,49.2242,49.642,199664.0
2022-03-08 11:05:00,51.06,51.11,50.35,50.5,149117.0,49.6031,49.6517,48.9134,49.0591,149117.0
2022-03-08 11:10:00,50.53,50.71,50.36,50.63,106221.0,49.0882,49.2631,48.9231,49.1854,106221.0
2022-03-08 11:15:00,50.61,50.7,50.26,50.56,92506.0,49.1659,49.2534,48.8259,49.1174,92506.0
2022-03-08 11:20:00,50.59,50.65,50.1,50.15,92577.0,49.1465,49.2048,48.6705,48.7191,92577.0
2022-03-08 11:25:00,50.12,50.26,49.9,50.03,118023.0,48.6899,48.8259,48.4762,48.6025,118023.0
2022-03-08 11:30:00,50.01,50.06,49.45,49.76,195580.0,48.5831,48.6316,48.039,48.3402,195580.0
2022-03-08 11:35:00,49.76,49.93,49.66,49.75,99931.0,48.3402,48.5053,48.243,48.3305,99931.0
2022-03-08 11:40:00,49.75,50.0,49.57,49.77,78520.0,48.3305,48.5733,48.1556,48.3499,78520.0
2022-03-08 11:45:00,49.76,50.5,49.75,50.36,100525.0,48.3402,49.0591,48.3305,48.9231,100525.0
2022-03-08 11:50:00,50.36,50.61,50.25,50.56,128674.0,48.9231,49.1659,48.8162,49.1174,128674.0
2022-03-08 11:55:00,50.57,50.75,50.35,50.49,110031.0,49.1271,49.3019,48.9134,49.0494,110031.0
2022-03-08 12:00:00,50.52,51.23,50.4,51.09,152280.0,49.0785,49.7682,48.9619,49.6322,152280.0
2022-03-08 12:05:00,51.11,51.6,51.11,51.46,146060.0,49.6517,50.1277,49.6517,49.9917,146060.0
2022-03-08 12:10:00,51.46,52.33,51.45,52.32,297085.0,49.9917,50.8369,49.982,50.8271,297085.0
2022-03-08 12:15:00,52.33,52.91,52.14,52.78,326142.0,50.8369,51.4003,50.6523,51.274,326142.0
2022-03-08 12:20:00,52.77,52.85,52.17,52.23,249225.0,51.2643,51.342,50.6814,50.7397,249225.0
2022-03-08 12:25:00,52.26,52.74,51.94,52.64,247148.0,50.7689,51.2352,50.458,51.138,247148.0
2022-03-08 12:30:00,52.63,52.96,52.35,52.93,214605.0,51.1283,51.4489,50.8563,51.4197,214605.0
2022-03-08 12:35:00,52.93,53.04,52.62,53.01,158469.0,51.4197,51.5266,51.1186,51.4975,158469.0
2022-03-08 12:40:00,53.01,53.18,52.69,53.06,170436.0,51.4975,51.6626,51.1866,51.546,170436.0
2022-03-08 12:45:00,53.02,53.23,52.86,53.03,116055.0,51.5072,51.7112,51.3517,51.5169,116055.0
2022-03-08 12:50:00,52.96,53.26,52.65,53.25,117030.0,51.4489,51.7403,51.1477,51.7306,117030.0
2022-03-08 12:55:00,53.26,53.26,53.0,53.13,94137.0,51.7403,51.7403,51.4877,51.614,94137.0
2022-03-08 13:00:00,53.15,53.65,53.15,53.63,156954.0,51.6335,52.1192,51.6335,52.0998,156954.0
2022-03-08 13:05:00,53.64,53.83,53.51,53.8,139586.0,52.1095,52.2941,51.9832,52.2649,139586.0
2022-03-08 13:10:00,53.8,53.87,53.5,53.52,143909.0,52.2649,52.3329,51.9735,51.9929,143909.0
2022-03-08 13:15:00,53.54,53.72,53.44,53.62,174862.0,52.0123,52.1872,51.9152,52.0901,174862.0
2022-03-08 13:20:00,53.62,53.62,53.05,53.07,139108.0,52.0901,52.0901,51.5363,51.5557,139108.0
2022-03-08 13:25:00,53.05,53.08,52.53,52.61,231942.0,51.5363,51.5655,51.0312,51.1089,231942.0
2022-03-08 13:30:00,52.62,52.62,51.96,52.18,210042.0,51.1186,51.1186,50.4774,50.6911,210042.0
2022-03-08 13:35:00,52.18,52.27,51.91,52.03,99830.0,50.6911,50.7786,50.4288,50.5454,99830.0
2022-03-08 13:40:00,52.02,52.05,51.61,51.96,180500.0,50.5357,50.5648,50.1374,50.4774,180500.0
2022-03-08 13:45:00,51.98,52.03,51.47,51.65,167441.0,50.4968,50.5454,50.0014,50.1763,167441.0
2022-03-08 13:50:00,51.61,51.67,51.27,51.33,227181.0,50.1374,50.1957,49.8071,49.8654,227181.0
2022-03-08 13:55:00,51.32,51.37,51.02,51.06,150214.0,49.8557,49.9043,49.5642,49.6031,150214.0
2022-03-08 14:00:00,51.06,51.13,50.43,50.74,256545.0,49.6031,49.6711,48.9911,49.2922,256545.0
2022-03-08 14:05:00,50.73,51.27,50.63,51.08,202917.0,49.2825,49.8071,49.1854,49.6225,202917.0
2022-03-08 14:10:00,51.04,51.1,50.6,50.91,111264.0,49.5837,49.642,49.1562,49.4574,111264.0
2022-03-08 14:15:00,50.91,51.13,50.72,50.93,78590.0,49.4574,49.6711,49.2728,49.4768,78590.0
2022-03-08 14:20:00,50.93,51.25,50.52,51.12,145613.0,49.4768,49.7877,49.0785,49.6614,145613.0
2022-03-08 14:25:00,51.07,51.6,51.0,51.54,161341.0,49.6128,50.1277,49.5448,50.0694,161341.0
2022-03-08 14:30:00,51.51,51.69,51.11,51.22,150654.0,50.0403,50.2151,49.6517,49.7585,150654.0
2022-03-08 14:35:00,51.24,51.77,51.22,51.64,115910.0,49.778,50.2928,49.7585,50.1665,115910.0
2022-03-08 14:40:00,51.68,51.74,51.33,51.71,72874.0,50.2054,50.2637,49.8654,50.2346,72874.0
2022-03-08 14:45:00,51.74,52.2,51.74,52.17,119852.0,50.2637,50.7106,50.2637,50.6814,119852.0
2022-03-08 14:50:00,52.14,52.23,51.75,51.8,109098.0,50.6523,50.7397,50.2734,50.322,109098.0
2022-03-08 14:55:00,51.81,52.04,51.55,51.77,72123.0,50.3317,50.5551,50.0791,50.2928,72123.0
2022-03-08 15:00:00,51.77,52.53,51.72,52.42,128933.0,50.2928,51.0312,50.2443,50.9243,128933.0
2022-03-08 15:05:00,52.41,52.42,52.13,52.22,106814.0,50.9146,50.9243,50.6426,50.73,106814.0
2022-03-08 15:10:00,52.28,52.32,51.69,52.0,101396.0,50.7883,50.8271,50.2151,50.5163,101396.0
2022-03-08 15:15:00,52.01,52.11,51.72,51.8,90206.0,50.526,50.6231,50.2443,50.322,90206.0
2022-03-08 15:20:00,51.81,51.85,51.43,51.66,118301.0,50.3317,50.3706,49.9625,50.186,118301.0
2022-03-08 15:25:00,51.69,51.69,50.87,50.89,145008.0,50.2151,50.2151,49.4185,49.4379,145008.0
2022-03-08 15:30:00,50.91,50.97,50.29,50.42,223777.0,49.4574,49.5157,48.8551,48.9814,223777.0
2022-03-08 15:35:00,50.38,50.82,50.3,50.8,142459.0,48.9425,49.3699,48.8648,49.3505,142459.0
2022-03-08 15:40:00,50.81,50.97,50.32,50.35,173605.0,49.3602,49.5157,48.8842,48.9134,173605.0
2022-03-08 15:45:00,50.36,50.63,50.15,50.26,191524.0,48.9231,49.1854,48.7191,48.8259,191524.0
2022-03-08 15:50:00,50.22,50.92,50.2,50.39,304339.0,48.7871,49.4671,48.7676,48.9522,304339.0
2022-03-08 15:55:00,50.4,50.41,49.79,49.87,865661.0,48.9619,48.9716,48.3693,48.4471,865661.0
2022-03-09 09:30:00,53.11,53.12,52.73,52.88,610595.0,51.5946,51.6043,51.2254,51.3712,610595.0
2022-03-09 09:35:00,52.87,53.04,52.6,52.96,321661.0,51.3615,51.5266,51.0992,51.4489,321661.0
2022-03-09 09:40:00,52.98,53.26,52.75,52.81,376811.0,51.4683,51.7403,51.2449,51.3032,376811.0
2022-03-09 09:45:00,52.8,53.09,52.72,52.87,256645.0,51.2935,51.5752,51.2157,51.3615,256645.0
2022-03-09 09:50:00,52.87,52.96,52.24,52.43,213086.0,51.3615,51.4489,50.7494,50.934,213086.0
2022-03-09 09:55:00,52.42,52.79,52.33,52.71,176970.0,50.9243,51.2837,50.8369,51.206,176970.0
2022-03-09 10:00:00,52.71,53.4,52.64,53.23,276704.0,51.206,51.8763,51.138,51.7112,276704.0
2022-03-09 10:05:00,53.22,53.33,53.08,53.22,172454.0,51.7015,51.8083,51.5655,51.7015,172454.0
2022-03-09 10:10:00,53.22,53.31,53.15,53.31,97940.0,51.7015,51.7889,51.6335,51.7889,97940.0
2022-03-09 10:15:00,53.36,53.5,52.96,53.18,272916.0,51.8375,51.9735,51.4489,51.6626,272916.0
2022-03-09 10:20:00,53.18,53.41,53.12,53.37,107809.0,51.6626,51.886,51.6043,51.8472,107809.0
2022-03-09 10:25:00,53.37,53.4,53.01,53.28,143500.0,51.8472,51.8763,51.4975,51.7598,143500.0
2022-03-09 10:30:00,53.29,53.36,53.06,53.3,127456.0,51.7695,51.8375,51.546,51.7792,127456.0
2022-03-09 10:35:00,53.3,53.51,53.21,53.42,158712.0,51.7792,51.9832,51.6918,51.8958,158712.0
2022-03-09 10:40:00,53.41,53.48,53.24,53.28,109367.0,51.886,51.954,51.7209,51.7598,109367.0
2022-03-09 10:45:00,53.29,53.43,53.22,53.37,101807.0,51.7695,51.9055,51.7015,51.8472,101807.0
2022-03-09 10:50:00,53.4,53.51,53.16,53.33,153902.0,51.8763,51.9832,51.6432,51.8083,153902.0
2022-03-09 10:55:00,53.34,53.71,53.34,53.57,109125.0,51.818,52.1775,51.818,52.0415,109125.0
2022-03-09 11:00:00,53.6,53.65,53.23,53.27,150996.0,52.0706,52.1192,51.7112,51.75,150996.0
2022-03-09 11:05:00,53.29,53.53,53.24,53.32,105372.0,51.7695,52.0026,51.7209,51.7986,105372.0
2022-03-09 11:10:00,53.33,53.37,53.06,53.09,76110.0,51.8083,51.8472,51.546,51.5752,76110.0
2022-03-09 11:15:00,53.1,53.3,52.92,53.3,205465.0,51.5849,51.7792,51.41,51.7792,205465.0
2022-03-09 11:20:00,53.3,53.45,53.27,53.35,169451.0,51.7792,51.9249,51.75,51.8278,169451.0
2022-03-09 11:25:00,53.35,53.36,53.13,53.16,91177.0,51.8278,51.8375,51.614,51.6432,91177.0
2022-03-09 11:30:00,53.16,53.63,53.16,53.63,195925.0,51.6432,52.0998,51.6432,52.0998,195925.0
2022-03-09 11:35:00,53.64,53.74,53.39,53.52,106574.0,52.1095,52.2066,51.8666,51.9929,106574.0
2022-03-09 11:40:00,53.52,53.73,53.49,53.69,70493.0,51.9929,52.1969,51.9638,52.1581,70493.0
2022-03-09 11:45:00,53.67,53.76,53.6,53.76,96691.0,52.1386,52.2261,52.0706,52.2261,96691.0
2022-03-09 11:50:00,53.71,53.76,53.56,53.71,33840.0,52.1775,52.2261,52.0318,52.1775,33840.0
2022-03-09 11:55:00,53.75,53.91,53.69,53.87,94919.0,52.2163,52.3718,52.1581,52.3329,94919.0
2022-03-09 12:00:00,53.88,54.03,53.81,53.87,116583.0,52.3426,52.4884,52.2746,52.3329,116583.0
2022-03-09 12:05:00,53.88,53.91,53.77,53.84,116025.0,52.3426,52.3718,52.2358,52.3038,116025.0
2022-03-09 12:10:00,53.84,53.94,53.71,53.91,86452.0,52.3038,52.4009,52.1775,52.3718,86452.0
2022-03-09 12:15:00,53.92,53.96,53.84,53.87,54132.0,52.3815,52.4204,52.3038,52.3329,54132.0
2022-03-09 12:20:00,53.88,54.09,53.74,53.82,191619.0,52.3426,52.5466,52.2066,52.2843,191619.0
2022-03-09 12:25:00,53.83,54.0,53.66,53.94,86577.0,52.2941,52.4592,52.1289,52.4009,86577.0
2022-03-09 12:30:00,53.94,54.08,53.94,54.08,108820.0,52.4009,52.5369,52.4009,52.5369,108820.0
2022-03-09 12:35:00,54.09,54.36,54.08,54.28,168156.0,52.5466,52.8089,52.5369,52.7312,168156.0
2022-03-09 12:40:00,54.29,54.3,54.06,54.13,87587.0,52.7409,52.7507,52.5175,52.5855,87587.0
2022-03-09 12:45:00,54.11,54.28,54.02,54.28,56952.0,52.5661,52.7312,52.4786,52.7312,56952.0
2022-03-09 12:50:00,54.27,54.27,54.15,54.17,66920.0,52.7215,52.7215,52.6049,52.6244,66920.0
2022-03-09 12:55:00,54.18,54.25,54.1,54.23,104990.0,52.6341,52.7021,52.5564,52.6826,104990.0
2022-03-09 13:00:00,54.23,54.23,53.87,53.88,118466.0,52.6826,52.6826,52.3329,52.3426,118466.0
2022-03-09 13:05:00,53.85,54.01,53.83,53.92,70681.0,52.3135,52.4689,52.2941,52.3815,70681.0
2022-03-09 13:10:00,53.9,54.13,53.88,54.11,86597.0,52.3621,52.5855,52.3426,52.5661,86597.0
2022-03-09 13:15:00,54.12,54.2,54.04,54.04,67350.0,52.5758,52.6535,52.4981,52.4981,67350.0
2022-03-09 13:20:00,54.05,54.15,54.03,54.13,37437.0,52.5078,52.6049,52.4884,52.5855,37437.0
2022-03-09 13:25:00,54.17,54.23,54.07,54.2,54880.0,52.6244,52.6826,52.5272,52.6535,54880.0
2022-03-09 13:30:00,54.22,54.22,53.89,53.92,82120.0,52.6729,52.6729,52.3523,52.3815,82120.0
2022-03-09 13:35:00,53.93,54.05,53.87,53.95,72210.0,52.3912,52.5078,52.3329,52.4106,72210.0
2022-03-09 13:40:00,53.97,54.02,53.71,53.72,76338.0,52.4301,52.4786,52.1775,52.1872,76338.0
2022-03-09 13:45:00,53.76,53.78,53.49,53.57,162900.0,52.2261,52.2455,51.9638,52.0415,162900.0
2022-03-09 13:50:00,53.57,53.83,53.5,53.68,73857.0,52.0415,52.2941,51.9735,52.1483,73857.0
2022-03-09 13:55:00,53.68,53.71,53.57,53.63,45162.0,52.1483,52.1775,52.0415,52.0998,45162.0
2022-03-09 14:00:00,53.65,54.0,53.59,53.98,63807.0,52.1192,52.4592,52.0609,52.4398,63807.0
2022-03-09 14:05:00,53.97,54.0,53.78,53.83,45845.0,52.4301,52.4592,52.2455,52.2941,45845.0
2022-03-09 14:10:00,53.83,53.92,53.66,53.78,78606.0,52.2941,52.3815,52.1289,52.2455,78606.0
2022-03-09 14:15:00,53.79,53.87,53.59,53.73,62037.0,52.2552,52.3329,52.0609,52.1969,62037.0
2022-03-09 14:20:00,53.71,53.93,53.7,53.76,42472.0,52.1775,52.3912,52.1678,52.2261,42472.0
2022-03-09 14:25:00,53.75,53.84,53.71,53.81,22319.0,52.2163,52.3038,52.1775,52.2746,22319.0
2022-03-09 14:30:00,53.83,54.03,53.82,54.0,59930.0,52.2941,52.4884,52.2843,52.4592,59930.0
2022-03-09 14:35:00,54.01,54.08,53.94,53.98,62477.0,52.4689,52.5369,52.4009,52.4398,62477.0
2022-03-09 14:40:00,54.03,54.1,53.92,54.01,84905.0,52.4884,52.5564,52.3815,52.4689,84905.0
2022-03-09 14:45:00,54.02,54.08,53.79,53.89,87747.0,52.4786,52.5369,52.2552,52.3523,87747.0
2022-03-09 14:50:00,53.89,54.14,53.76,53.79,121049.0,52.3523,52.5952,52.2261,52.2552,121049.0
2022-03-09 14:55:00,53.77,53.99,53.77,53.83,55123.0,52.2358,52.4495,52.2358,52.2941,55123.0
2022-03-09 15:00:00,53.87,53.98,53.83,53.96,52300.0,52.3329,52.4398,52.2941,52.4204,52300.0
2022-03-09 15:05:00,53.97,54.32,53.95,54.32,110342.0,52.4301,52.7701,52.4106,52.7701,110342.0
2022-03-09 15:10:00,54.33,54.46,54.23,54.37,139076.0,52.7798,52.9061,52.6826,52.8187,139076.0
2022-03-09 15:15:00,54.39,54.45,54.17,54.31,79529.0,52.8381,52.8964,52.6244,52.7604,79529.0
2022-03-09 15:20:00,54.31,54.48,54.3,54.39,45539.0,52.7604,52.9255,52.7507,52.8381,45539.0
2022-03-09 15:25:00,54.38,54.42,54.24,54.39,75380.0,52.8284,52.8672,52.6924,52.8381,75380.0
2022-03-09 15:30:00,54.4,54.63,54.39,54.49,138576.0,52.8478,53.0712,52.8381,52.9352,138576.0
2022-03-09 15:35:00,54.48,54.52,54.22,54.23,76497.0,52.9255,52.9644,52.6729,52.6826,76497.0
2022-03-09 15:40:00,54.23,54.42,54.2,54.32,102499.0,52.6826,52.8672,52.6535,52.7701,102499.0
2022-03-09 15:45:00,54.32,54.44,54.01,54.08,173534.0,52.7701,52.8867,52.4689,52.5369,173534.0
2022-03-09 15:50:00,54.11,54.25,53.72,53.95,184558.0,52.5661,52.7021,52.1872,52.4106,184558.0
2022-03-09 15:55:00,53.91,53.91,53.6,53.88,290623.0,52.3718,52.3718,52.0706,52.3426,290623.0
2022-03-10 09:30:00,52.0,52.32,51.88,52.2,382020.0,50.5163,50.8271,50.3997,50.7106,382020.0
2022-03-10 09:35:00,52.18,52.19,51.85,51.88,199038.0,50.6911,50.7009,50.3706,50.3997,199038.0
2022-03-10 09:40:00,51.88,52.35,51.86,52.12,177745.0,50.3997,50.8563,50.3803,50.6329,177745.0
2022-03-10 09:45:00,52.12,52.29,51.94,51.95,164696.0,50.6329,50.798,50.458,50.4677,164696.0
2022-03-10 09:50:00,51.96,52.31,51.87,52.26,210737.0,50.4774,50.8174,50.39,50.7689,210737.0
2022-03-10 09:55:00,52.26,52.95,52.24,52.77,158260.0,50.7689,51.4392,50.7494,51.2643,158260.0
2022-03-10 10:00:00,52.8,52.82,52.35,52.42,150205.0,51.2935,51.3129,50.8563,50.9243,150205.0
2022-03-10 10:05:00,52.45,52.65,52.38,52.57,84385.0,50.9534,51.1477,50.8854,51.07,84385.0
2022-03-10 10:10:00,52.58,52.73,52.41,52.63,103155.0,51.0797,51.2254,50.9146,51.1283,103155.0
2022-03-10 10:15:00,52.61,53.07,52.58,53.04,178674.0,51.1089,51.5557,51.0797,51.5266,178674.0
2022-03-10 10:20:00,53.03,53.03,52.51,52.61,134168.0,51.5169,51.5169,51.0117,51.1089,134168.0
2022-03-10 10:25:00,52.63,52.8,52.26,52.27,86298.0,51.1283,51.2935,50.7689,50.7786,86298.0
2022-03-10 10:30:00,52.27,52.42,51.9,51.94,119954.0,50.7786,50.9243,50.4191,50.458,119954.0
2022-03-10 10:35:00,51.92,52.12,51.87,52.1,76700.0,50.4386,50.6329,50.39,50.6134,76700.0
2022-03-10 10:40:00,52.09,52.25,52.05,52.09,52719.0,50.6037,50.7591,50.5648,50.6037,52719.0
2022-03-10 10:45:00,52.09,52.38,52.0,52.29,51766.0,50.6037,50.8854,50.5163,50.798,51766.0
2022-03-10 10:50:00,52.27,52.27,51.83,51.86,71687.0,50.7786,50.7786,50.3511,50.3803,71687.0
2022-03-10 10:55:00,51.83,51.86,51.65,51.76,111008.0,50.3511,50.3803,50.1763,50.2831,111008.0
2022-03-10 11:00:00,51.74,51.74,51.54,51.61,111333.0,50.2637,50.2637,50.0694,50.1374,111333.0
2022-03-10 11:05:00,51.59,51.68,51.44,51.59,72775.0,50.118,50.2054,49.9723,50.118,72775.0
2022-03-10 11:10:00,51.59,51.75,51.53,51.73,89793.0,50.118,50.2734,50.0597,50.254,89793.0
2022-03-10 11:15:00,51.72,51.72,51.53,51.62,35663.0,50.2443,50.2443,50.0597,50.1471,35663.0
2022-03-10 11:20:00,51.61,51.78,51.41,51.53,99761.0,50.1374,50.3026,49.9431,50.0597,99761.0
2022-03-10 11:25:00,51.49,51.53,51.27,51.36,83175.0,50.0208,50.0597,49.8071,49.8945,83175.0
2022-03-10 11:30:00,51.37,51.46,51.3,51.36,57004.0,49.9043,49.9917,49.8362,49.8945,57004.0
2022-03-10 11:35:00,51.36,51.46,51.29,51.32,61706.0,49.8945,49.9917,49.8265,49.8557,61706.0
2022-03-10 11:40:00,51.32,51.57,51.24,51.56,59935.0,49.8557,50.0985,49.778,50.0888,59935.0
2022-03-10 11:45:00,51.57,51.57,51.36,51.52,73923.0,50.0985,50.0985,49.8945,50.05,73923.0
2022-03-10 11:50:00,51.51,51.78,51.48,51.7,71239.0,50.0403,50.3026,50.0111,50.2248,71239.0
2022-03-10 11:55:00,51.7,51.83,51.63,51.79,58123.0,50.2248,50.3511,50.1568,50.3123,58123.0
2022-03-10 12:00:00,51.79,51.93,51.74,51.87,47840.0,50.3123,50.4483,50.2637,50.39,47840.0
2022-03-10 12:05:00,51.88,51.96,51.73,51.75,28204.0,50.3997,50.4774,50.254,50.2734,28204.0
2022-03-10 12:10:00,51.76,51.85,51.72,51.85,34781.0,50.2831,50.3706,50.2443,50.3706,34781.0
2022-03-10 12:15:00,51.85,51.91,51.79,51.89,24226.0,50.3706,50.4288,50.3123,50.4094,24226.0
2022-03-10 12:20:00,51.89,52.24,51.84,52.22,77513.0,50.4094,50.7494,50.3608,50.73,77513.0
2022-03-10 12:25:00,52.21,52.27,52.1,52.16,30621.0,50.7203,50.7786,50.6134,50.6717,30621.0
2022-03-10 12:30:00,52.16,52.17,51.95,51.96,29799.0,50.6717,50.6814,50.4677,50.4774,29799.0
2022-03-10 12:35:00,51.96,51.96,51.74,51.76,37538.0,50.4774,50.4774,50.2637,50.2831,37538.0
2022-03-10 12:40:00,51.75,51.77,51.62,51.69,29451.0,50.2734,50.2928,50.1471,50.2151,29451.0
2022-03-10 12:45:00,51.65,51.79,51.63,51.77,40934.0,50.1763,50.3123,50.1568,50.2928,40934.0
2022-03-10 12:50:00,51.75,51.79,51.5,51.57,51375.0,50.2734,50.3123,50.0305,50.0985,51375.0
2022-03-10 12:55:00,51.59,51.67,51.59,51.63,28598.0,50.118,50.1957,50.118,50.1568,28598.0
2022-03-10 13:00:00,51.6,51.82,51.48,51.5,72246.0,50.1277,50.3414,50.0111,50.0305,72246.0
2022-03-10 13:05:00,51.5,51.71,51.5,51.66,32994.0,50.0305,50.2346,50.0305,50.186,32994.0
2022-03-10 13:10:00,51.65,51.89,51.62,51.72,96552.0,50.1763,50.4094,50.1471,50.2443,96552.0
2022-03-10 13:15:00,51.7,52.05,51.68,52.0,36656.0,50.2248,50.5648,50.2054,50.5163,36656.0
2022-03-10 13:20:00,51.98,52.08,51.85,51.95,48867.0,50.4968,50.594,50.3706,50.4677,48867.0
2022-03-10 13:25:00,51.95,52.04,51.82,51.96,92542.0,50.4677,50.5551,50.3414,50.4774,92542.0
2022-03-10 13:30:00,51.97,52.12,51.86,52.09,96580.0,50.4871,50.6329,50.3803,50.6037,96580.0
2022-03-10 13:35:00,52.07,52.2,51.95,51.98,46434.0,50.5843,50.7106,50.4677,50.4968,46434.0
2022-03-10 13:40:00,52.0,52.07,51.89,51.98,21005.0,50.5163,50.5843,50.4094,50.4968,21005.0
2022-03-10 13:45:00,52.04,52.48,52.04,52.47,55949.0,50.5551,50.9826,50.5551,50.9729,55949.0
2022-03-10 13:50:00,52.48,52.53,52.34,52.39,61159.0,50.9826,51.0312,50.8466,50.8951,61159.0
2022-03-10 13:55:00,52.35,52.5,52.31,52.39,37912.0,50.8563,51.002,50.8174,50.8951,37912.0
2022-03-10 14:00:00,52.41,52.94,52.34,52.93,112599.0,50.9146,51.4295,50.8466,51.4197,112599.0
2022-03-10 14:05:00,52.94,53.07,52.63,52.65,137284.0,51.4295,51.5557,51.1283,51.1477,137284.0
2022-03-10 14:10:00,52.66,52.72,52.57,52.67,64629.0,51.1574,51.2157,51.07,51.1672,64629.0
2022-03-10 14:15:00,52.66,52.94,52.61,52.82,71316.0,51.1574,51.4295,51.1089,51.3129,71316.0
2022-03-10 14:20:00,52.8,52.88,52.64,52.64,58058.0,51.2935,51.3712,51.138,51.138,58058.0
2022-03-10 14:25:00,52.66,52.97,52.66,52.9,46135.0,51.1574,51.4586,51.1574,51.3906,46135.0
2022-03-10 14:30:00,52.94,53.13,52.87,52.94,87395.0,51.4295,51.614,51.3615,51.4295,87395.0
2022-03-10 14:35:00,52.96,53.11,52.87,52.97,67380.0,51.4489,51.5946,51.3615,51.4586,67380.0
2022-03-10 14:40:00,52.97,53.06,52.77,52.77,89672.0,51.4586,51.546,51.2643,51.2643,89672.0
2022-03-10 14:45:00,52.78,53.29,52.78,53.25,116001.0,51.274,51.7695,51.274,51.7306,116001.0
2022-03-10 14:50:00,53.26,53.38,53.16,53.18,77300.0,51.7403,51.8569,51.6432,51.6626,77300.0
2022-03-10 14:55:00,53.17,53.3,53.14,53.21,72274.0,51.6529,51.7792,51.6237,51.6918,72274.0
2022-03-10 15:00:00,53.23,53.26,52.85,52.88,95132.0,51.7112,51.7403,51.342,51.3712,95132.0
2022-03-10 15:05:00,52.9,53.0,52.67,52.81,56648.0,51.3906,51.4877,51.1672,51.3032,56648.0
2022-03-10 15:10:00,52.82,53.06,52.78,53.02,55900.0,51.3129,51.546,51.274,51.5072,55900.0
2022-03-10 15:15:00,53.03,53.15,52.92,52.94,55992.0,51.5169,51.6335,51.41,51.4295,55992.0
2022-03-10 15:20:00,52.98,53.08,52.61,52.73,75471.0,51.4683,51.5655,51.1089,51.2254,75471.0
2022-03-10 15:25:00,52.69,52.95,52.69,52.93,46814.0,51.1866,51.4392,51.1866,51.4197,46814.0
2022-03-10 15:30:00,52.93,53.04,52.82,52.94,43290.0,51.4197,51.5266,51.3129,51.4295,43290.0
2022-03-10 15:35:00,52.93,52.99,52.65,52.83,65432.0,51.4197,51.478,51.1477,51.3226,65432.0
2022-03-10 15:40:00,52.82,53.14,52.82,52.93,62920.0,51.3129,51.6237,51.3129,51.4197,62920.0
2022-03-10 15:45:00,52.88,53.06,52.73,52.91,61005.0,51.3712,51.546,51.2254,51.4003,61005.0
2022-03-10 15:50:00,52.93,53.51,52.93,53.34,158295.0,51.4197,51.9832,51.4197,51.818,158295.0
2022-03-10 15:55:00,53.36,53.4,53.04,53.14,216879.0,51.8375,51.8763,51.5266,51.6237,216879.0
2022-03-11 09:30:00,54.13,54.37,54.07,54.19,184433.0,52.5855,52.8187,52.5272,52.6438,184433.0
2022-03-11 09:35:00,54.19,54.36,53.94,53.96,337850.0,52.6438,52.8089,52.4009,52.4204,337850.0
2022-03-11 09:40:00,53.96,54.13,53.75,54.0,296326.0,52.4204,52.5855,52.2163,52.4592,296326.0
2022-03-11 09:45:00,54.0,54.26,54.0,54.13,138945.0,52.4592,52.7118,52.4592,52.5855,138945.0
2022-03-11 09:50:00,54.13,54.28,53.8,53.81,155298.0,52.5855,52.7312,52.2649,52.2746,155298.0
2022-03-11 09:55:00,53.81,53.85,53.56,53.76,206651.0,52.2746,52.3135,52.0318,52.2261,206651.0
2022-03-11 10:00:00,53.76,53.76,53.06,53.19,277259.0,52.2261,52.2261,51.546,51.6723,277259.0
2022-03-11 10:05:00,53.2,53.39,52.91,52.96,165971.0,51.682,51.8666,51.4003,51.4489,165971.0
2022-03-11 10:10:00,53.0,53.4,52.97,53.21,147146.0,51.4877,51.8763,51.4586,51.6918,147146.0
2022-03-11 10:15:00,53.2,53.31,53.05,53.18,117692.0,51.682,51.7889,51.5363,51.6626,117692.0
2022-03-11 10:20:00,53.16,53.19,52.93,53.11,130788.0,51.6432,51.6723,51.4197,51.5946,130788.0
2022-03-11 10:25:00,53.11,53.45,53.11,53.22,118570.0,51.5946,51.9249,51.5946,51.7015,118570.0
2022-03-11 10:30:00,53.2,53.31,52.95,52.98,125898.0,51.682,51.7889,51.4392,51.4683,125898.0
2022-03-11 10:35:00,52.98,53.3,52.97,53.25,95621.0,51.4683,51.7792,51.4586,51.7306,95621.0
2022-03-11 10:40:00,53.3,53.55,53.24,53.3,108127.0,51.7792,52.0221,51.7209,51.7792,108127.0
2022-03-11 10:45:00,53.31,53.47,53.23,53.38,75187.0,51.7889,51.9443,51.7112,51.8569,75187.0
2022-03-11 10:50:00,53.36,53.67,53.36,53.54,98323.0,51.8375,52.1386,51.8375,52.0123,98323.0
2022-03-11 10:55:00,53.55,53.74,53.46,53.7,118019.0,52.0221,52.2066,51.9346,52.1678,118019.0
2022-03-11 11:00:00,53.72,53.72,53.45,53.47,124087.0,52.1872,52.1872,51.9249,51.9443,124087.0
2022-03-11 11:05:00,53.49,53.51,53.18,53.27,102807.0,51.9638,51.9832,51.6626,51.75,102807.0
2022-03-11 11:10:00,53.27,53.33,53.02,53.07,104903.0,51.75,51.8083,51.5072,51.5557,104903.0
2022-03-11 11:15:00,53.09,53.26,53.02,53.2,86514.0,51.5752,51.7403,51.5072,51.682,86514.0
2022-03-11 11:20:00,53.22,53.39,53.13,53.23,80695.0,51.7015,51.8666,51.614,51.7112,80695.0
2022-03-11 11:25:00,53.23,53.23,53.0,53.05,46555.0,51.7112,51.7112,51.4877,51.5363,46555.0
2022-03-11 11:30:00,53.04,53.04,52.62,52.68,153763.0,51.5266,51.5266,51.1186,51.1769,153763.0
2022-03-11 11:35:00,52.66,52.87,52.63,52.85,72960.0,51.1574,51.3615,51.1283,51.342,72960.0
2022-03-11 11:40:00,52.85,52.89,52.49,52.81,210939.0,51.342,51.3809,50.9923,51.3032,210939.0
2022-03-11 11:45:00,52.81,52.95,52.68,52.83,88911.0,51.3032,51.4392,51.1769,51.3226,88911.0
2022-03-11 11:50:00,52.82,52.84,52.61,52.73,44298.0,51.3129,51.3323,51.1089,51.2254,44298.0
2022-03-11 11:55:00,52.72,52.83,52.62,52.73,57903.0,51.2157,51.3226,51.1186,51.2254,57903.0
2022-03-11 12:00:00,52.73,52.74,52.43,52.7,88594.0,51.2254,51.2352,50.934,51.1963,88594.0
2022-03-11 12:05:00,52.71,52.82,52.4,52.45,79335.0,51.206,51.3129,50.9049,50.9534,79335.0
2022-03-11 12:10:00,52.43,52.65,52.42,52.5,48184.0,50.934,51.1477,50.9243,51.002,48184.0
2022-03-11 12:15:00,52.51,52.83,52.5,52.82,37278.0,51.0117,51.3226,51.002,51.3129,37278.0
2022-03-11 12:20:00,52.82,52.88,52.61,52.66,60294.0,51.3129,51.3712,51.1089,51.1574,60294.0
2022-03-11 12:25:00,52.67,52.67,52.36,52.38,61244.0,51.1672,51.1672,50.866,50.8854,61244.0
2022-03-11 12:30:00,52.38,52.51,52.35,52.45,50900.0,50.8854,51.0117,50.8563,50.9534,50900.0
2022-03-11 12:35:00,52.45,52.45,52.22,52.24,84032.0,50.9534,50.9534,50.73,50.7494,84032.0
2022-03-11 12:40:00,52.26,52.49,52.24,52.48,42611.0,50.7689,50.9923,50.7494,50.9826,42611.0
2022-03-11 12:45:00,52.48,52.56,52.42,52.42,47852.0,50.9826,51.0603,50.9243,50.9243,47852.0
2022-03-11 12:50:00,52.42,52.56,52.42,52.54,28939.0,50.9243,51.0603,50.9243,51.0409,28939.0
2022-03-11 12:55:00,52.52,52.7,52.52,52.59,69291.0,51.0214,51.1963,51.0214,51.0894,69291.0
2022-03-11 13:00:00,52.6,52.77,52.5,52.72,83183.0,51.0992,51.2643,51.002,51.2157,83183.0
2022-03-11 13:05:00,52.72,52.87,52.63,52.64,51724.0,51.2157,51.3615,51.1283,51.138,51724.0
2022-03-11 13:10:00,52.68,52.74,52.59,52.62,33351.0,51.1769,51.2352,51.0894,51.1186,33351.0
2022-03-11 13:15:00,52.63,52.85,52.62,52.85,24971.0,51.1283,51.342,51.1186,51.342,24971.0
2022-03-11 13:20:00,52.85,52.99,52.83,52.97,49952.0,51.342,51.478,51.3226,51.4586,49952.0
2022-03-11 13:25:00,52.98,53.04,52.9,52.96,73496.0,51.4683,51.5266,51.3906,51.4489,73496.0
2022-03-11 13:30:00,52.96,53.01,52.86,52.9,50580.0,51.4489,51.4975,51.3517,51.3906,50580.0
2022-03-11 13:35:00,52.91,52.99,52.78,52.81,58171.0,51.4003,51.478,51.274,51.3032,58171.0
2022-03-11 13:40:00,52.83,52.95,52.8,52.94,34294.0,51.3226,51.4392,51.2935,51.4295,34294.0
2022-03-11 13:45:00,52.94,53.09,52.93,53.09,42875.0,51.4295,51.5752,51.4197,51.5752,42875.0
2022-03-11 13:50:00,53.1,53.16,52.6,52.6,93472.0,51.5849,51.6432,51.0992,51.0992,93472.0
2022-03-11 13:55:00,52.61,52.72,52.47,52.47,51016.0,51.1089,51.2157,50.9729,50.9729,51016.0
2022-03-11 14:00:00,52.47,52.57,52.34,52.57,68814.0,50.9729,51.07,50.8466,51.07,68814.0
2022-03-11 14:05:00,52.62,52.62,52.5,52.51,38855.0,51.1186,51.1186,51.002,51.0117,38855.0
2022-03-11 14:10:00,52.52,52.6,52.44,52.53,42669.0,51.0214,51.0992,50.9437,51.0312,42669.0
2022-03-11 14:15:00,52.56,52.67,52.41,52.42,37880.0,51.0603,51.1672,50.9146,50.9243,37880.0
2022-03-11 14:20:00,52.4,52.55,52.35,52.53,20229.0,50.9049,51.0506,50.8563,51.0312,20229.0
2022-03-11 14:25:00,52.52,52.88,52.5,52.85,67324.0,51.0214,51.3712,51.002,51.342,67324.0
2022-03-11 14:30:00,52.84,52.87,52.68,52.69,67912.0,51.3323,51.3615,51.1769,51.1866,67912.0
2022-03-11 14:35:00,52.66,52.75,52.57,52.7,35620.0,51.1574,51.2449,51.07,51.1963,35620.0
2022-03-11 14:40:00,52.69,52.69,52.4,52.4,37685.0,51.1866,51.1866,50.9049,50.9049,37685.0
2022-03-11 14:45:00,52.42,52.47,52.29,52.45,40473.0,50.9243,50.9729,50.798,50.9534,40473.0
2022-03-11 14:50:00,52.43,52.44,52.07,52.23,130906.0,50.934,50.9437,50.5843,50.7397,130906.0
2022-03-11 14:55:00,52.25,52.3,52.15,52.25,47847.0,50.7591,50.8077,50.662,50.7591,47847.0
2022-03-11 15:00:00,52.25,52.28,52.1,52.15,51292.0,50.7591,50.7883,50.6134,50.662,51292.0
2022-03-11 15:05:00,52.15,52.25,51.99,52.05,90479.0,50.662,50.7591,50.5066,50.5648,90479.0
2022-03-11 15:10:00,52.05,52.15,51.93,51.97,52794.0,50.5648,50.662,50.4483,50.4871,52794.0
2022-03-11 15:15:00,51.97,52.14,51.95,52.08,27771.0,50.4871,50.6523,50.4677,50.594,27771.0
2022-03-11 15:20:00,52.07,52.16,52.0,52.0,55023.0,50.5843,50.6717,50.5163,50.5163,55023.0
2022-03-11 15:25:00,51.99,52.05,51.82,51.83,74742.0,50.5066,50.5648,50.3414,50.3511,74742.0
2022-03-11 15:30:00,51.81,51.81,51.53,51.54,157420.0,50.3317,50.3317,50.0597,50.0694,157420.0
2022-03-11 15:35:00,51.53,51.77,51.53,51.6,76296.0,50.0597,50.2928,50.0597,50.1277,76296.0
2022-03-11 15:40:00,51.58,51.69,51.46,51.53,118981.0,50.1083,50.2151,49.9917,50.0597,118981.0
2022-03-11 15:45:00,51.53,51.58,51.37,51.41,145638.0,50.0597,50.1083,49.9043,49.9431,145638.0
2022-03-11 15:50:00,51.38,51.54,51.19,51.23,194362.0,49.914,50.0694,49.7294,49.7682,194362.0
2022-03-11 15:55:00,51.24,51.46,50.92,51.11,304816.0,49.778,49.9917,49.4671,49.6517,304816.0
2022-03-14 09:30:00,51.43,51.81,51.21,51.21,291338.0,49.9625,50.3317,49.7488,49.7488,291338.0
2022-03-14 09:35:00,51.22,51.36,50.85,51.0,261940.0,49.7585,49.8945,49.3991,49.5448,261940.0
2022-03-14 09:40:00,51.0,51.63,50.77,51.59,221134.0,49.5448,50.1568,49.3214,50.118,221134.0
2022-03-14 09:45:00,51.59,51.73,51.4,51.48,220470.0,50.118,50.254,49.9334,50.0111,220470.0
2022-03-14 09:50:00,51.52,51.69,51.46,51.52,110066.0,50.05,50.2151,49.9917,50.05,110066.0
2022-03-14 09:55:00,51.52,51.71,51.3,51.58,117795.0,50.05,50.2346,49.8362,50.1083,117795.0
2022-03-14 10:00:00,51.54,51.83,51.28,51.45,120645.0,50.0694,50.3511,49.8168,49.982,120645.0
2022-03-14 10:05:00,51.48,51.95,51.41,51.93,100661.0,50.0111,50.4677,49.9431,50.4483,100661.0
2022-03-14 10:10:00,51.93,52.25,51.87,52.17,136740.0,50.4483,50.7591,50.39,50.6814,136740.0
2022-03-14 10:15:00,52.17,52.22,52.02,52.03,142992.0,50.6814,50.73,50.5357,50.5454,142992.0
2022-03-14 10:20:00,52.04,52.24,51.99,52.21,99940.0,50.5551,50.7494,50.5066,50.7203,99940.0
2022-03-14 10:25:00,52.25,52.36,52.07,52.09,50493.0,50.7591,50.866,50.5843,50.6037,50493.0
2022-03-14 10:30:00,52.09,52.09,51.83,51.98,80915.0,50.6037,50.6037,50.3511,50.4968,80915.0
2022-03-14 10:35:00,52.01,52.27,51.99,52.13,93169.0,50.526,50.7786,50.5066,50.6426,93169.0
2022-03-14 10:40:00,52.18,52.3,52.06,52.1,44418.0,50.6911,50.8077,50.5746,50.6134,44418.0
2022-03-14 10:45:00,52.08,52.32,52.03,52.19,77269.0,50.594,50.8271,50.5454,50.7009,77269.0
2022-03-14 10:50:00,52.2,52.62,52.12,52.52,121525.0,50.7106,51.1186,50.6329,51.0214,121525.0
2022-03-14 10:55:00,52.53,52.66,52.4,52.65,121805.0,51.0312,51.1574,50.9049,51.1477,121805.0
2022-03-14 11:00:00,52.66,52.74,52.45,52.54,77943.0,51.1574,51.2352,50.9534,51.0409,77943.0
2022-03-14 11:05:00,52.58,52.64,52.37,52.38,94565.0,51.0797,51.138,50.8757,50.8854,94565.0
2022-03-14 11:10:00,52.41,52.45,52.17,52.21,30568.0,50.9146,50.9534,50.6814,50.7203,30568.0
2022-03-14 11:15:00,52.22,52.32,52.2,52.24,23218.0,50.73,50.8271,50.7106,50.7494,23218.0
2022-03-14 11:20:00,52.25,52.25,51.96,52.01,54474.0,50.7591,50.7591,50.4774,50.526,54474.0
2022-03-14 11:25:00,52.01,52.04,51.85,51.91,41278.0,50.526,50.5551,50.3706,50.4288,41278.0
2022-03-14 11:30:00,51.91,51.97,51.8,51.92,37334.0,50.4288,50.4871,50.322,50.4386,37334.0
2022-03-14 11:35:00,51.91,51.93,51.62,51.68,82195.0,50.4288,50.4483,50.1471,50.2054,82195.0
2022-03-14 11:40:00,51.67,51.7,51.26,51.35,87900.0,50.1957,50.2248,49.7974,49.8848,87900.0
2022-03-14 11:45:00,51.35,51.38,51.1,51.12,58549.0,49.8848,49.914,49.642,49.6614,58549.0
2022-03-14 11:50:00,51.11,51.33,51.08,51.28,74697.0,49.6517,49.8654,49.6225,49.8168,74697.0
2022-03-14 11:55:00,51.25,51.27,51.14,51.25,29116.0,49.7877,49.8071,49.6808,49.7877,29116.0
2022-03-14 12:00:00,51.24,51.24,50.9,50.94,86637.0,49.778,49.778,49.4477,49.4865,86637.0
2022-03-14 12:05:00,50.95,51.08,50.78,50.8,86069.0,49.4962,49.6225,49.3311,49.3505,86069.0
2022-03-14 12:10:00,50.81,50.92,50.66,50.73,69572.0,49.3602,49.4671,49.2145,49.2825,69572.0
2022-03-14 12:15:00,50.73,51.0,50.7,50.98,45535.0,49.2825,49.5448,49.2534,49.5254,45535.0
2022-03-14 12:20:00,50.98,51.03,50.79,50.99,58930.0,49.5254,49.574,49.3408,49.5351,58930.0
2022-03-14 12:25:00,50.97,51.02,50.88,51.0,48146.0,49.5157,49.5642,49.4282,49.5448,48146.0
2022-03-14 12:30:00,50.97,51.14,50.89,50.94,56748.0,49.5157,49.6808,49.4379,49.4865,56748.0
2022-03-14 12:35:00,50.96,51.08,50.79,50.96,62945.0,49.506,49.6225,49.3408,49.506,62945.0
2022-03-14 12:40:00,50.97,51.12,50.84,50.89,60646.0,49.5157,49.6614,49.3894,49.4379,60646.0
2022-03-14 12:45:00,50.89,50.89,50.6,50.67,97966.0,49.4379,49.4379,49.1562,49.2242,97966.0
2022-03-14 12:50:00,50.68,50.75,50.33,50.33,101701.0,49.2339,49.3019,48.8939,48.8939,101701.0
2022-03-14 12:55:00,50.33,50.5,50.29,50.31,59565.0,48.8939,49.0591,48.8551,48.8745,59565.0
2022-03-14 13:00:00,50.3,50.36,50.14,50.15,72326.0,48.8648,48.9231,48.7093,48.7191,72326.0
2022-03-14 13:05:00,50.15,50.35,50.13,50.14,57161.0,48.7191,48.9134,48.6996,48.7093,57161.0
2022-03-14 13:10:00,50.14,50.27,50.14,50.24,42756.0,48.7093,48.8356,48.7093,48.8065,42756.0
2022-03-14 13:15:00,50.22,50.38,50.2,50.36,30339.0,48.7871,48.9425,48.7676,48.9231,30339.0
2022-03-14 13:20:00,50.35,50.38,50.15,50.33,31598.0,48.9134,48.9425,48.7191,48.8939,31598.0
2022-03-14 13:25:00,50.31,50.32,50.1,50.13,34224.0,48.8745,48.8842,48.6705,48.6996,34224.0
2022-03-14 13:30:00,50.14,50.21,49.8,50.01,134789.0,48.7093,48.7774,48.379,48.5831,134789.0
2022-03-14 13:35:00,50.02,50.02,49.71,49.78,92196.0,48.5928,48.5928,48.2916,48.3596,92196.0
2022-03-14 13:40:00,49.8,49.92,49.68,49.83,57672.0,48.379,48.4956,48.2625,48.4082,57672.0
2022-03-14 13:45:00,49.82,49.99,49.66,49.7,53009.0,48.3985,48.5636,48.243,48.2819,53009.0
2022-03-14 13:50:00,49.72,50.11,49.72,50.0,98540.0,48.3013,48.6802,48.3013,48.5733,98540.0
2022-03-14 13:55:00,50.0,50.17,49.85,49.86,43428.0,48.5733,48.7385,48.4276,48.4373,43428.0
2022-03-14 14:00:00,49.86,49.89,49.78,49.83,73642.0,48.4373,48.4665,48.3596,48.4082,73642.0
2022-03-14 14:05:00,49.89,50.07,49.89,49.96,46069.0,48.4665,48.6413,48.4665,48.5345,46069.0
2022-03-14 14:10:00,49.98,50.03,49.84,49.96,120092.0,48.5539,48.6025,48.4179,48.5345,120092.0
2022-03-14 14:15:00,49.94,49.96,49.73,49.76,128938.0,48.5151,48.5345,48.311,48.3402,128938.0
2022-03-14 14:20:00,49.79,49.83,49.57,49.64,49173.0,48.3693,48.4082,48.1556,48.2236,49173.0
2022-03-14 14:25:00,49.65,49.73,49.54,49.58,38091.0,48.2333,48.311,48.1265,48.1653,38091.0
2022-03-14 14:30:00,49.58,49.81,49.56,49.8,27861.0,48.1653,48.3888,48.1459,48.379,27861.0
2022-03-14 14:35:00,49.81,50.02,49.8,49.89,331847.0,48.3888,48.5928,48.379,48.4665,331847.0
2022-03-14 14:40:00,49.92,49.93,49.71,49.78,42587.0,48.4956,48.5053,48.2916,48.3596,42587.0
2022-03-14 14:45:00,49.81,49.81,49.65,49.7,44029.0,48.3888,48.3888,48.2333,48.2819,44029.0
2022-03-14 14:50:00,49.71,49.97,49.63,49.97,40856.0,48.2916,48.5442,48.2139,48.5442,40856.0
2022-03-14 14:55:00,49.98,50.08,49.88,50.01,53255.0,48.5539,48.6511,48.4568,48.5831,53255.0
2022-03-14 15:00:00,50.01,50.32,49.93,50.21,101456.0,48.5831,48.8842,48.5053,48.7774,101456.0
2022-03-14 15:05:00,50.2,50.2,49.85,49.92,54519.0,48.7676,48.7676,48.4276,48.4956,54519.0
2022-03-14 15:10:00,49.92,50.23,49.9,50.19,38564.0,48.4956,48.7968,48.4762,48.7579,38564.0
2022-03-14 15:15:00,50.19,50.41,50.06,50.12,76881.0,48.7579,48.9716,48.6316,48.6899,76881.0
2022-03-14 15:20:00,50.1,50.31,50.03,50.28,44262.0,48.6705,48.8745,48.6025,48.8454,44262.0
2022-03-14 15:25:00,50.25,50.26,50.0,50.05,51843.0,48.8162,48.8259,48.5733,48.6219,51843.0
2022-03-14 15:30:00,50.06,50.06,49.63,49.73,74463.0,48.6316,48.6316,48.2139,48.311,74463.0
2022-03-14 15:35:00,49.73,49.89,49.62,49.85,60510.0,48.311,48.4665,48.2042,48.4276,60510.0
2022-03-14 15:40:00,49.84,50.03,49.75,50.03,86935.0,48.4179,48.6025,48.3305,48.6025,86935.0
2022-03-14 15:45:00,50.05,50.24,49.88,49.94,83121.0,48.6219,48.8065,48.4568,48.5151,83121.0
2022-03-14 15:50:00,50.0,50.0,49.68,49.8,136818.0,48.5733,48.5733,48.2625,48.379,136818.0
2022-03-14 15:55:00,49.82,50.1,49.81,50.0,238312.0,48.3985,48.6705,48.3888,48.5733,238312.0
2022-03-15 09:30:00,50.96,51.53,50.94,51.25,217440.0,49.506,50.0597,49.4865,49.7877,217440.0
2022-03-15 09:35:00,51.31,51.48,51.01,51.11,233909.0,49.846,50.0111,49.5545,49.6517,233909.0
2022-03-15 09:40:00,51.1,51.27,50.48,50.54,247760.0,49.642,49.8071,49.0396,49.0979,247760.0
2022-03-15 09:45:00,50.55,50.79,50.49,50.73,122948.0,49.1076,49.3408,49.0494,49.2825,122948.0
2022-03-15 09:50:00,50.75,50.94,50.66,50.79,87240.0,49.3019,49.4865,49.2145,49.3408,87240.0
2022-03-15 09:55:00,50.77,51.25,50.77,51.19,108666.0,49.3214,49.7877,49.3214,49.7294,108666.0
2022-03-15 10:00:00,51.18,51.45,50.96,51.35,192592.0,49.7197,49.982,49.506,49.8848,192592.0
2022-03-15 10:05:00,51.35,51.42,51.0,51.06,77229.0,49.8848,49.9528,49.5448,49.6031,77229.0
2022-03-15 10:10:00,51.09,51.16,50.77,50.85,86073.0,49.6322,49.7002,49.3214,49.3991,86073.0
2022-03-15 10:15:00,50.85,51.19,50.78,51.19,73387.0,49.3991,49.7294,49.3311,49.7294,73387.0
2022-03-15 10:20:00,51.2,51.44,51.14,51.41,75445.0,49.7391,49.9723,49.6808,49.9431,75445.0
2022-03-15 10:25:00,51.39,51.71,51.3,51.67,143404.0,49.9237,50.2346,49.8362,50.1957,143404.0
2022-03-15 10:30:00,51.7,51.96,51.64,51.77,148453.0,50.2248,50.4774,50.1665,50.2928,148453.0
2022-03-15 10:35:00,51.78,51.99,51.75,51.84,121965.0,50.3026,50.5066,50.2734,50.3608,121965.0
2022-03-15 10:40:00,51.88,51.98,51.76,51.89,98658.0,50.3997,50.4968,50.2831,50.4094,98658.0
2022-03-15 10:45:00,51.9,52.07,51.85,51.96,255705.0,50.4191,50.5843,50.3706,50.4774,255705.0
2022-03-15 10:50:00,51.97,51.98,51.72,51.79,74430.0,50.4871,50.4968,50.2443,50.3123,74430.0
2022-03-15 10:55:00,51.81,51.84,51.59,51.71,84309.0,50.3317,50.3608,50.118,50.2346,84309.0
2022-03-15 11:00:00,51.7,51.89,51.68,51.89,52224.0,50.2248,50.4094,50.2054,50.4094,52224.0
2022-03-15 11:05:00,51.9,51.94,51.82,51.9,50100.0,50.4191,50.458,50.3414,50.4191,50100.0
2022-03-15 11:10:00,51.9,51.96,51.78,51.87,38328.0,50.4191,50.4774,50.3026,50.39,38328.0
2022-03-15 11:15:00,51.88,51.96,51.71,51.92,37154.0,50.3997,50.4774,50.2346,50.4386,37154.0
2022-03-15 11:20:00,51.93,52.02,51.7,51.84,70640.0,50.4483,50.5357,50.2248,50.3608,70640.0
2022-03-15 11:25:00,51.82,52.22,51.81,52.2,191057.0,50.3414,50.73,50.3317,50.7106,191057.0
2022-03-15 11:30:00,52.21,52.34,52.14,52.33,140202.0,50.7203,50.8466,50.6523,50.8369,140202.0
2022-03-15 11:35:00,52.34,52.45,52.33,52.38,64838.0,50.8466,50.9534,50.8369,50.8854,64838.0
2022-03-15 11:40:00,52.37,52.4,52.26,52.37,152647.0,50.8757,50.9049,50.7689,50.8757,152647.0
2022-03-15 11:45:00,52.39,52.53,52.34,52.52,64472.0,50.8951,51.0312,50.8466,51.0214,64472.0
2022-03-15 11:50:00,52.53,52.58,52.13,52.21,177415.0,51.0312,51.0797,50.6426,50.7203,177415.0
2022-03-15 11:55:00,52.22,52.24,51.72,51.99,189635.0,50.73,50.7494,50.2443,50.5066,189635.0
2022-03-15 12:00:00,51.97,51.99,51.62,51.8,108739.0,50.4871,50.5066,50.1471,50.322,108739.0
2022-03-15 12:05:00,51.76,52.27,51.71,52.17,93443.0,50.2831,50.7786,50.2346,50.6814,93443.0
2022-03-15 12:10:00,52.18,52.24,52.08,52.19,26399.0,50.6911,50.7494,50.594,50.7009,26399.0
2022-03-15 12:15:00,52.17,52.33,52.14,52.3,66593.0,50.6814,50.8369,50.6523,50.8077,66593.0
2022-03-15 12:20:00,52.28,52.47,52.19,52.47,38965.0,50.7883,50.9729,50.7009,50.9729,38965.0
2022-03-15 12:25:00,52.47,52.62,52.42,52.52,45393.0,50.9729,51.1186,50.9243,51.0214,45393.0
2022-03-15 12:30:00,52.54,52.59,52.46,52.47,49566.0,51.0409,51.0894,50.9632,50.9729,49566.0
2022-03-15 12:35:00,52.47,52.64,52.47,52.6,42868.0,50.9729,51.138,50.9729,51.0992,42868.0
2022-03-15 12:40:00,52.63,52.63,52.37,52.37,33611.0,51.1283,51.1283,50.8757,50.8757,33611.0
2022-03-15 12:45:00,52.36,52.46,52.22,52.24,56467.0,50.866,50.9632,50.73,50.7494,56467.0
2022-03-15 12:50:00,52.24,52.24,51.97,52.1,61047.0,50.7494,50.7494,50.4871,50.6134,61047.0
2022-03-15 12:55:00,52.08,52.36,52.08,52.35,49984.0,50.594,50.866,50.594,50.8563,49984.0
2022-03-15 13:00:00,52.35,52.55,52.34,52.47,74226.0,50.8563,51.0506,50.8466,50.9729,74226.0
2022-03-15 13:05:00,52.45,52.48,52.22,52.25,44208.0,50.9534,50.9826,50.73,50.7591,44208.0
2022-03-15 13:10:00,52.24,52.25,51.94,51.96,49009.0,50.7494,50.7591,50.458,50.4774,49009.0
2022-03-15 13:15:00,51.98,52.11,51.91,51.95,52695.0,50.4968,50.6231,50.4288,50.4677,52695.0
2022-03-15 13:20:00,51.96,52.17,51.92,52.13,50692.0,50.4774,50.6814,50.4386,50.6426,50692.0
2022-03-15 13:25:00,52.12,52.26,51.82,51.82,56334.0,50.6329,50.7689,50.3414,50.3414,56334.0
2022-03-15 13:30:00,51.83,51.97,51.73,51.92,43956.0,50.3511,50.4871,50.254,50.4386,43956.0
2022-03-15 13:35:00,51.94,52.03,51.82,51.89,33523.0,50.458,50.5454,50.3414,50.4094,33523.0
2022-03-15 13:40:00,51.89,52.12,51.79,52.01,50762.0,50.4094,50.6329,50.3123,50.526,50762.0
2022-03-15 13:45:00,52.02,52.08,51.91,51.97,38831.0,50.5357,50.594,50.4288,50.4871,38831.0
2022-03-15 13:50:00,51.98,52.11,51.98,52.07,24418.0,50.4968,50.6231,50.4968,50.5843,24418.0
2022-03-15 13:55:00,52.06,52.28,52.06,52.23,42009.0,50.5746,50.7883,50.5746,50.7397,42009.0
2022-03-15 14:00:00,52.16,52.3,51.86,51.89,67814.0,50.6717,50.8077,50.3803,50.4094,67814.0
2022-03-15 14:05:00,51.9,52.15,51.83,52.12,43865.0,50.4191,50.662,50.3511,50.6329,43865.0
2022-03-15 14:10:00,52.12,52.15,51.89,51.94,36121.0,50.6329,50.662,50.4094,50.458,36121.0
2022-03-15 14:15:00,51.94,51.96,51.57,51.66,68456.0,50.458,50.4774,50.0985,50.186,68456.0
2022-03-15 14:20:00,51.64,51.77,51.55,51.74,79669.0,50.1665,50.2928,50.0791,50.2637,79669.0
2022-03-15 14:25:00,51.72,51.88,51.7,51.8,35643.0,50.2443,50.3997,50.2248,50.322,35643.0
2022-03-15 14:30:00,51.81,52.1,51.66,52.03,53065.0,50.3317,50.6134,50.186,50.5454,53065.0
2022-03-15 14:35:00,52.03,52.09,51.89,52.01,56292.0,50.5454,50.6037,50.4094,50.526,56292.0
2022-03-15 14:40:00,52.02,52.21,51.99,52.17,67850.0,50.5357,50.7203,50.5066,50.6814,67850.0
2022-03-15 14:45:00,52.19,52.47,52.16,52.47,118885.0,50.7009,50.9729,50.6717,50.9729,118885.0
2022-03-15 14:50:00,52.49,52.62,52.48,52.56,81456.0,50.9923,51.1186,50.9826,51.0603,81456.0
2022-03-15 14:55:00,52.55,52.78,52.5,52.75,70966.0,51.0506,51.274,51.002,51.2449,70966.0
2022-03-15 15:00:00,52.72,52.84,52.64,52.72,80611.0,51.2157,51.3323,51.138,51.2157,80611.0
2022-03-15 15:05:00,52.7,52.83,52.7,52.72,27550.0,51.1963,51.3226,51.1963,51.2157,27550.0
2022-03-15 15:10:00,52.74,52.9,52.69,52.76,56433.0,51.2352,51.3906,51.1866,51.2546,56433.0
2022-03-15 15:15:00,52.83,53.1,52.77,53.08,103530.0,51.3226,51.5849,51.2643,51.5655,103530.0
2022-03-15 15:20:00,53.09,53.21,53.0,53.17,97803.0,51.5752,51.6918,51.4877,51.6529,97803.0
2022-03-15 15:25:00,53.17,53.23,53.1,53.14,45786.0,51.6529,51.7112,51.5849,51.6237,45786.0
2022-03-15 15:30:00,53.16,53.41,53.16,53.18,112828.0,51.6432,51.886,51.6432,51.6626,112828.0
2022-03-15 15:35:00,53.17,53.22,53.07,53.22,93798.0,51.6529,51.7015,51.5557,51.7015,93798.0
2022-03-15 15:40:00,53.23,53.28,53.03,53.18,91820.0,51.7112,51.7598,51.5169,51.6626,91820.0
2022-03-15 15:45:00,53.2,53.29,52.97,53.23,90037.0,51.682,51.7695,51.4586,51.7112,90037.0
2022-03-15 15:50:00,53.22,53.53,53.22,53.33,130487.0,51.7015,52.0026,51.7015,51.8083,130487.0
2022-03-15 15:55:00,53.3,53.32,53.02,53.27,290614.0,51.7792,51.7986,51.5072,51.75,290614.0
2022-03-16 09:30:00,54.63,54.97,54.63,54.94,265348.0,53.0712,53.4015,53.0712,53.3724,265348.0
2022-03-16 09:35:00,54.97,55.44,54.93,55.42,225920.0,53.4015,53.8581,53.3627,53.8387,225920.0
2022-03-16 09:40:00,55.42,55.56,55.38,55.52,183232.0,53.8387,53.9747,53.7998,53.9358,183232.0
2022-03-16 09:45:00,55.54,55.72,55.52,55.6,165469.0,53.9553,54.1301,53.9358,54.0136,165469.0
2022-03-16 09:50:00,55.59,55.67,55.33,55.39,127058.0,54.0038,54.0816,53.7513,53.8095,127058.0
2022-03-16 09:55:00,55.39,55.57,55.33,55.44,111410.0,53.8095,53.9844,53.7513,53.8581,111410.0
2022-03-16 10:00:00,55.45,55.57,55.13,55.26,193866.0,53.8678,53.9844,53.557,53.6833,193866.0
2022-03-16 10:05:00,55.26,55.3,55.02,55.03,148371.0,53.6833,53.7221,53.4501,53.4598,148371.0
2022-03-16 10:10:00,55.0,55.56,55.0,55.48,215474.0,53.4307,53.9747,53.4307,53.897,215474.0
2022-03-16 10:15:00,55.48,56.42,55.47,56.17,338492.0,53.897,54.8102,53.8873,54.5673,338492.0
2022-03-16 10:20:00,56.13,56.29,56.13,56.16,141931.0,54.5284,54.6839,54.5284,54.5576,141931.0
2022-03-16 10:25:00,56.15,56.25,56.0,56.02,86111.0,54.5479,54.645,54.4021,54.4216,86111.0
2022-03-16 10:30:00,56.03,56.33,56.0,56.21,118845.0,54.4313,54.7227,54.4021,54.6062,118845.0
2022-03-16 10:35:00,56.21,56.22,55.88,56.11,120365.0,54.6062,54.6159,54.2856,54.509,120365.0
2022-03-16 10:40:00,56.17,56.21,55.53,55.68,189471.0,54.5673,54.6062,53.9456,54.0913,189471.0
2022-03-16 10:45:00,55.69,55.82,55.59,55.78,90819.0,54.101,54.2273,54.0038,54.1884,90819.0
2022-03-16 10:50:00,55.74,55.9,55.67,55.77,47290.0,54.1496,54.305,54.0816,54.1787,47290.0
2022-03-16 10:55:00,55.78,55.97,55.6,55.97,47319.0,54.1884,54.373,54.0136,54.373,47319.0
2022-03-16 11:00:00,55.97,56.01,55.55,55.98,151898.0,54.373,54.4119,53.965,54.3827,151898.0
2022-03-16 11:05:00,55.97,56.03,55.74,55.81,40204.0,54.373,54.4313,54.1496,54.2176,40204.0
2022-03-16 11:10:00,55.86,55.9,55.77,55.8,27901.0,54.2661,54.305,54.1787,54.2079,27901.0
2022-03-16 11:15:00,55.79,55.86,55.65,55.79,37013.0,54.1981,54.2661,54.0621,54.1981,37013.0
2022-03-16 11:20:00,55.8,55.87,55.67,55.8,69995.0,54.2079,54.2759,54.0816,54.2079,69995.0
2022-03-16 11:25:00,55.8,55.86,55.77,55.82,25431.0,54.2079,54.2661,54.1787,54.2273,25431.0
2022-03-16 11:30:00,55.85,55.91,55.79,55.86,28419.0,54.2564,54.3147,54.1981,54.2661,28419.0
2022-03-16 11:35:00,55.87,55.88,55.59,55.73,50094.0,54.2759,54.2856,54.0038,54.1398,50094.0
2022-03-16 11:40:00,55.74,55.74,55.57,55.72,47419.0,54.1496,54.1496,53.9844,54.1301,47419.0
2022-03-16 11:45:00,55.67,55.76,55.62,55.76,34197.0,54.0816,54.169,54.033,54.169,34197.0
2022-03-16 11:50:00,55.77,55.88,55.72,55.85,51933.0,54.1787,54.2856,54.1301,54.2564,51933.0
2022-03-16 11:55:00,55.85,55.91,55.74,55.85,22036.0,54.2564,54.3147,54.1496,54.2564,22036.0
2022-03-16 12:00:00,55.87,56.06,55.79,56.0,32335.0,54.2759,54.4604,54.1981,54.4021,32335.0
2022-03-16 12:05:00,56.02,56.02,55.9,55.9,46936.0,54.4216,54.4216,54.305,54.305,46936.0
2022-03-16 12:10:00,55.88,55.94,55.83,55.85,17403.0,54.2856,54.3439,54.237,54.2564,17403.0
2022-03-16 12:15:00,55.87,55.96,55.83,55.91,25364.0,54.2759,54.3633,54.237,54.3147,25364.0
2022-03-16 12:20:00,55.89,55.96,55.84,55.84,33471.0,54.2953,54.3633,54.2467,54.2467,33471.0
2022-03-16 12:25:00,55.82,55.85,55.68,55.85,57028.0,54.2273,54.2564,54.0913,54.2564,57028.0
2022-03-16 12:30:00,55.85,55.88,55.78,55.85,41036.0,54.2564,54.2856,54.1884,54.2564,41036.0
2022-03-16 12:35:00,55.86,55.88,55.61,55.65,43186.0,54.2661,54.2856,54.0233,54.0621,43186.0
2022-03-16 12:40:00,55.6,55.84,55.58,55.8,46826.0,54.0136,54.2467,53.9941,54.2079,46826.0
2022-03-16 12:45:00,55.79,55.79,55.17,55.24,157023.0,54.1981,54.1981,53.5958,53.6638,157023.0
2022-03-16 12:50:00,55.25,55.38,55.16,55.27,43857.0,53.6735,53.7998,53.5861,53.693,43857.0
2022-03-16 12:55:00,55.27,55.37,55.2,55.34,23330.0,53.693,53.7901,53.625,53.761,23330.0
2022-03-16 13:00:00,55.36,55.43,55.19,55.21,30907.0,53.7804,53.8484,53.6153,53.6347,30907.0
2022-03-16 13:05:00,55.2,55.3,54.86,54.92,144502.0,53.625,53.7221,53.2947,53.353,144502.0
2022-03-16 13:10:00,54.87,54.92,54.72,54.88,101268.0,53.3044,53.353,53.1587,53.3141,101268.0
2022-03-16 13:15:00,54.89,54.95,54.82,54.91,36668.0,53.3238,53.3821,53.2558,53.3432,36668.0
2022-03-16 13:20:00,54.92,55.07,54.79,55.02,57028.0,53.353,53.4987,53.2267,53.4501,57028.0
2022-03-16 13:25:00,55.01,55.02,54.89,54.96,70157.0,53.4404,53.4501,53.3238,53.3918,70157.0
2022-03-16 13:30:00,55.02,55.24,55.0,55.17,56676.0,53.4501,53.6638,53.4307,53.5958,56676.0
2022-03-16 13:35:00,55.12,55.25,55.05,55.11,40910.0,53.5473,53.6735,53.4793,53.5375,40910.0
2022-03-16 13:40:00,55.11,55.13,54.9,55.04,43893.0,53.5375,53.557,53.3335,53.4695,43893.0
2022-03-16 13:45:00,55.0,55.13,54.98,55.09,20667.0,53.4307,53.557,53.4112,53.5181,20667.0
2022-03-16 13:50:00,55.1,55.18,54.98,55.17,55891.0,53.5278,53.6055,53.4112,53.5958,55891.0
2022-03-16 13:55:00,55.16,55.34,55.13,55.2,55566.0,53.5861,53.761,53.557,53.625,55566.0
2022-03-16 14:00:00,55.2,55.2,54.3,54.36,359724.0,53.625,53.625,52.7507,52.8089,359724.0
2022-03-16 14:05:00,54.38,54.53,53.78,53.8,219676.0,52.8284,52.9741,52.2455,52.2649,219676.0
2022-03-16 14:10:00,53.8,53.97,53.42,53.47,196908.0,52.2649,52.4301,51.8958,51.9443,196908.0
2022-03-16 14:15:00,53.48,54.1,53.4,54.1,201276.0,51.954,52.5564,51.8763,52.5564,201276.0
2022-03-16 14:20:00,54.11,54.13,53.46,53.48,142362.0,52.5661,52.5855,51.9346,51.954,142362.0
2022-03-16 14:25:00,53.5,53.81,53.33,53.36,100861.0,51.9735,52.2746,51.8083,51.8375,100861.0
2022-03-16 14:30:00,53.3,53.32,52.75,53.04,291678.0,51.7792,51.7986,51.2449,51.5266,291678.0
2022-03-16 14:35:00,53.05,53.88,52.82,53.85,209289.0,51.5363,52.3426,51.3129,52.3135,209289.0
2022-03-16 14:40:00,53.84,54.54,53.77,54.42,338070.0,52.3038,52.9838,52.2358,52.8672,338070.0
2022-03-16 14:45:00,54.41,54.78,54.22,54.48,242802.0,52.8575,53.217,52.6729,52.9255,242802.0
2022-03-16 14:50:00,54.51,54.89,54.23,54.83,132760.0,52.9547,53.3238,52.6826,53.2655,132760.0
2022-03-16 14:55:00,54.81,55.27,54.68,54.7,229414.0,53.2461,53.693,53.1198,53.1392,229414.0
2022-03-16 15:00:00,54.7,55.12,54.5,54.97,157055.0,53.1392,53.5473,52.9449,53.4015,157055.0
2022-03-16 15:05:00,54.99,55.31,54.6,54.79,180108.0,53.421,53.7318,53.0421,53.2267,180108.0
2022-03-16 15:10:00,54.8,55.1,54.7,55.1,84196.0,53.2364,53.5278,53.1392,53.5278,84196.0
2022-03-16 15:15:00,55.11,55.53,54.85,55.53,141595.0,53.5375,53.9456,53.285,53.9456,141595.0
2022-03-16 15:20:00,55.53,55.88,55.47,55.76,167638.0,53.9456,54.2856,53.8873,54.169,167638.0
2022-03-16 15:25:00,55.79,55.95,55.71,55.84,112096.0,54.1981,54.3536,54.1204,54.2467,112096.0
2022-03-16 15:30:00,55.85,55.87,55.43,55.61,160297.0,54.2564,54.2759,53.8484,54.0233,160297.0
2022-03-16 15:35:00,55.58,55.74,55.48,55.74,53266.0,53.9941,54.1496,53.897,54.1496,53266.0
2022-03-16 15:40:00,55.73,55.8,55.56,55.66,80260.0,54.1398,54.2079,53.9747,54.0718,80260.0
2022-03-16 15:45:00,55.68,56.17,55.6,56.14,279595.0,54.0913,54.5673,54.0136,54.5381,279595.0
2022-03-16 15:50:00,56.19,56.37,56.07,56.3,283229.0,54.5867,54.7616,54.4701,54.6936,283229.0
2022-03-16 15:55:00,56.29,56.85,56.19,56.81,515692.0,54.6839,55.2279,54.5867,55.189,515692.0
2022-03-17 09:30:00,55.99,56.3,55.88,56.22,250789.0,54.3924,54.6936,54.2856,54.6159,250789.0
2022-03-17 09:35:00,56.21,56.35,55.92,56.35,280751.0,54.6062,54.7422,54.3244,54.7422,280751.0
2022-03-17 09:40:00,56.34,56.39,56.15,56.37,196901.0,54.7324,54.781,54.5479,54.7616,196901.0
2022-03-17 09:45:00,56.4,56.83,56.37,56.47,213577.0,54.7907,55.2085,54.7616,54.8587,213577.0
2022-03-17 09:50:00,56.45,56.71,56.44,56.52,136421.0,54.8393,55.0919,54.8296,54.9073,136421.0
2022-03-17 09:55:00,56.58,57.07,56.51,57.06,222243.0,54.9656,55.4416,54.8976,55.4319,222243.0
2022-03-17 10:00:00,57.05,57.19,56.94,57.16,141987.0,55.4222,55.5582,55.3153,55.529,141987.0
2022-03-17 10:05:00,57.15,57.32,57.1,57.27,142065.0,55.5193,55.6845,55.4708,55.6359,142065.0
2022-03-17 10:10:00,57.26,57.36,57.0,57.06,146868.0,55.6262,55.7233,55.3736,55.4319,146868.0
2022-03-17 10:15:00,57.07,57.16,56.95,56.98,101935.0,55.4416,55.529,55.325,55.3542,101935.0
2022-03-17 10:20:00,56.97,57.24,56.96,57.21,66584.0,55.3445,55.6068,55.3348,55.5776,66584.0
2022-03-17 10:25:00,57.21,57.25,57.09,57.12,47509.0,55.5776,55.6165,55.461,55.4902,47509.0
2022-03-17 10:30:00,57.13,57.18,56.79,56.95,72482.0,55.4999,55.5485,55.1696,55.325,72482.0
2022-03-17 10:35:00,56.95,56.99,56.74,56.91,57423.0,55.325,55.3639,55.121,55.2862,57423.0
2022-03-17 10:40:00,56.93,56.97,56.63,56.75,80064.0,55.3056,55.3445,55.0142,55.1307,80064.0
2022-03-17 10:45:00,56.75,56.85,56.23,56.52,150951.0,55.1307,55.2279,54.6256,54.9073,150951.0
2022-03-17 10:50:00,56.52,56.57,56.19,56.24,120746.0,54.9073,54.9559,54.5867,54.6353,120746.0
2022-03-17 10:55:00,56.23,56.52,56.23,56.51,44134.0,54.6256,54.9073,54.6256,54.8976,44134.0
2022-03-17 11:00:00,56.48,56.54,56.31,56.39,32439.0,54.8684,54.9267,54.7033,54.781,32439.0
2022-03-17 11:05:00,56.38,56.76,56.33,56.7,65511.0,54.7713,55.1405,54.7227,55.0822,65511.0
2022-03-17 11:10:00,56.68,56.73,56.43,56.43,90146.0,55.0627,55.1113,54.8199,54.8199,90146.0
2022-03-17 11:15:00,56.44,56.71,56.44,56.69,50103.0,54.8296,55.0919,54.8296,55.0725,50103.0
2022-03-17 11:20:00,56.66,56.89,56.61,56.89,32261.0,55.0433,55.2667,54.9947,55.2667,32261.0
2022-03-17 11:25:00,56.89,56.9,56.71,56.78,41078.0,55.2667,55.2765,55.0919,55.1599,41078.0
2022-03-17 11:30:00,56.74,56.96,56.69,56.88,78067.0,55.121,55.3348,55.0725,55.257,78067.0
2022-03-17 11:35:00,56.86,57.03,56.81,57.02,29851.0,55.2376,55.4028,55.189,55.393,29851.0
2022-03-17 11:40:00,57.04,57.14,56.98,57.03,71151.0,55.4125,55.5096,55.3542,55.4028,71151.0
2022-03-17 11:45:00,57.03,57.03,56.66,56.69,53085.0,55.4028,55.4028,55.0433,55.0725,53085.0
2022-03-17 11:50:00,56.66,57.05,56.64,57.04,31447.0,55.0433,55.4222,55.0239,55.4125,31447.0
2022-03-17 11:55:00,57.07,57.14,56.97,57.02,44286.0,55.4416,55.5096,55.3445,55.393,44286.0
2022-03-17 12:00:00,57.03,57.06,56.88,57.03,44466.0,55.4028,55.4319,55.257,55.4028,44466.0
2022-03-17 12:05:00,57.03,57.22,57.02,57.19,67913.0,55.4028,55.5873,55.393,55.5582,67913.0
2022-03-17 12:10:00,57.2,57.21,57.06,57.12,32051.0,55.5679,55.5776,55.4319,55.4902,32051.0
2022-03-17 12:15:00,57.14,57.22,56.98,57.21,43655.0,55.5096,55.5873,55.3542,55.5776,43655.0
2022-03-17 12:20:00,57.21,57.57,57.21,57.51,85518.0,55.5776,55.9273,55.5776,55.8691,85518.0
2022-03-17 12:25:00,57.53,57.61,57.46,57.57,65329.0,55.8885,55.9662,55.8205,55.9273,65329.0
2022-03-17 12:30:00,57.55,57.64,57.45,57.56,120240.0,55.9079,55.9953,55.8108,55.9176,120240.0
2022-03-17 12:35:00,57.56,57.62,57.55,57.62,97798.0,55.9176,55.9759,55.9079,55.9759,97798.0
2022-03-17 12:40:00,57.6,57.61,57.45,57.57,50588.0,55.9565,55.9662,55.8108,55.9273,50588.0
2022-03-17 12:45:00,57.57,57.62,57.44,57.51,34984.0,55.9273,55.9759,55.8011,55.8691,34984.0
2022-03-17 12:50:00,57.51,57.64,57.5,57.61,49682.0,55.8691,55.9953,55.8593,55.9662,49682.0
2022-03-17 12:55:00,57.61,57.72,57.56,57.66,64985.0,55.9662,56.0731,55.9176,56.0148,64985.0
2022-03-17 13:00:00,57.67,57.68,57.48,57.64,55751.0,56.0245,56.0342,55.8399,55.9953,55751.0
2022-03-17 13:05:00,57.65,57.71,57.54,57.56,33285.0,56.0051,56.0634,55.8982,55.9176,33285.0
2022-03-17 13:10:00,57.57,57.65,57.39,57.45,49654.0,55.9273,56.0051,55.7525,55.8108,49654.0
2022-03-17 13:15:00,57.44,57.61,57.37,57.6,42541.0,55.8011,55.9662,55.7331,55.9565,42541.0
2022-03-17 13:20:00,57.6,57.77,57.58,57.75,52670.0,55.9565,56.1216,55.9371,56.1022,52670.0
2022-03-17 13:25:00,57.78,58.04,57.74,58.03,130573.0,56.1314,56.3839,56.0925,56.3742,130573.0
2022-03-17 13:30:00,58.05,58.08,57.98,58.04,67059.0,56.3937,56.4228,56.3256,56.3839,67059.0
2022-03-17 13:35:00,58.03,58.06,57.97,58.05,27391.0,56.3742,56.4034,56.3159,56.3937,27391.0
2022-03-17 13:40:00,58.05,58.33,58.05,58.26,177272.0,56.3937,56.6657,56.3937,56.5977,177272.0
2022-03-17 13:45:00,58.27,58.35,58.24,58.34,77088.0,56.6074,56.6851,56.5782,56.6754,77088.0
2022-03-17 13:50:00,58.35,58.49,58.33,58.41,113257.0,56.6851,56.8211,56.6657,56.7434,113257.0
2022-03-17 13:55:00,58.4,58.48,58.32,58.32,60721.0,56.7337,56.8114,56.6559,56.6559,60721.0
2022-03-17 14:00:00,58.33,58.35,58.16,58.26,68965.0,56.6657,56.6851,56.5005,56.5977,68965.0
2022-03-17 14:05:00,58.26,58.43,58.26,58.32,75620.0,56.5977,56.7628,56.5977,56.6559,75620.0
2022-03-17 14:10:00,58.34,58.34,58.08,58.15,63009.0,56.6754,56.6754,56.4228,56.4908,63009.0
2022-03-17 14:15:00,58.17,58.2,58.12,58.16,54438.0,56.5102,56.5394,56.4617,56.5005,54438.0
2022-03-17 14:20:00,58.17,58.22,58.01,58.02,96474.0,56.5102,56.5588,56.3548,56.3645,96474.0
2022-03-17 14:25:00,58.01,58.12,57.86,57.88,106661.0,56.3548,56.4617,56.2091,56.2285,106661.0
2022-03-17 14:30:00,57.89,58.16,57.89,58.12,56567.0,56.2382,56.5005,56.2382,56.4617,56567.0
2022-03-17 14:35:00,58.12,58.19,58.02,58.05,56711.0,56.4617,56.5297,56.3645,56.3937,56711.0
2022-03-17 14:40:00,58.06,58.21,57.99,58.18,48476.0,56.4034,56.5491,56.3354,56.5199,48476.0
2022-03-17 14:45:00,58.18,58.3,58.09,58.29,71735.0,56.5199,56.6365,56.4325,56.6268,71735.0
2022-03-17 14:50:00,58.28,58.32,58.18,58.19,37371.0,56.6171,56.6559,56.5199,56.5297,37371.0
2022-03-17 14:55:00,58.22,58.36,58.1,58.31,66129.0,56.5588,56.6948,56.4422,56.6462,66129.0
2022-03-17 15:00:00,58.3,58.45,58.23,58.45,87010.0,56.6365,56.7822,56.5685,56.7822,87010.0
2022-03-17 15:05:00,58.44,58.46,58.15,58.2,99441.0,56.7725,56.792,56.4908,56.5394,99441.0
2022-03-17 15:10:00,58.21,58.21,57.79,57.96,115950.0,56.5491,56.5491,56.1411,56.3062,115950.0
2022-03-17 15:15:00,57.97,58.19,57.9,58.16,70403.0,56.3159,56.5297,56.2479,56.5005,70403.0
2022-03-17 15:20:00,58.17,58.17,57.95,58.0,58771.0,56.5102,56.5102,56.2965,56.3451,58771.0
2022-03-17 15:25:00,58.02,58.25,58.02,58.18,42010.0,56.3645,56.5879,56.3645,56.5199,42010.0
2022-03-17 15:30:00,58.2,58.27,58.12,58.19,67190.0,56.5394,56.6074,56.4617,56.5297,67190.0
2022-03-17 15:35:00,58.21,58.3,58.17,58.26,72843.0,56.5491,56.6365,56.5102,56.5977,72843.0
2022-03-17 15:40:00,58.27,58.67,58.27,58.64,111076.0,56.6074,56.996,56.6074,56.9668,111076.0
2022-03-17 15:45:00,58.64,58.77,58.58,58.69,97759.0,56.9668,57.0931,56.9085,57.0154,97759.0
2022-03-17 15:50:00,58.68,58.68,58.35,58.54,168191.0,57.0057,57.0057,56.6851,56.8697,168191.0
2022-03-17 15:55:00,58.54,58.98,58.45,58.94,222683.0,56.8697,57.2971,56.7822,57.2583,222683.0
2022-03-18 09:30:00,58.27,58.42,57.98,58.11,333767.0,56.6074,56.7531,56.3256,56.4519,333767.0
2022-03-18 09:35:00,58.11,58.66,58.05,58.3,216763.0,56.4519,56.9862,56.3937,56.6365,216763.0
2022-03-18 09:40:00,58.29,58.43,58.16,58.32,110791.0,56.6268,56.7628,56.5005,56.6559,110791.0
2022-03-18 09:45:00,58.3,58.59,58.27,58.57,92402.0,56.6365,56.9182,56.6074,56.8988,92402.0
2022-03-18 09:50:00,58.58,58.74,58.38,58.42,113513.0,56.9085,57.064,56.7142,56.7531,113513.0
2022-03-18 09:55:00,58.45,58.71,58.39,58.69,92301.0,56.7822,57.0348,56.7239,57.0154,92301.0
2022-03-18 10:00:00,58.71,59.11,58.58,59.01,187763.0,57.0348,57.4234,56.9085,57.3263,187763.0
2022-03-18 10:05:00,58.98,59.14,58.96,59.11,88421.0,57.2971,57.4526,57.2777,57.4234,88421.0
2022-03-18 10:10:00,59.12,59.39,59.07,59.11,114410.0,57.4331,57.6954,57.3845,57.4234,114410.0
2022-03-18 10:15:00,59.12,59.18,58.82,58.92,96979.0,57.4331,57.4914,57.1417,57.2388,96979.0
2022-03-18 10:20:00,58.91,59.06,58.78,58.97,57760.0,57.2291,57.3748,57.1028,57.2874,57760.0
2022-03-18 10:25:00,58.93,59.09,58.93,58.98,49732.0,57.2485,57.404,57.2485,57.2971,49732.0
2022-03-18 10:30:00,58.99,59.15,58.86,58.91,82548.0,57.3068,57.4623,57.1805,57.2291,82548.0
2022-03-18 10:35:00,58.89,58.95,58.55,58.62,96315.0,57.2097,57.268,56.8794,56.9474,96315.0
2022-03-18 10:40:00,58.62,58.83,58.51,58.72,107518.0,56.9474,57.1514,56.8405,57.0445,107518.0
2022-03-18 10:45:00,58.71,58.88,58.61,58.61,70334.0,57.0348,57.2,56.9377,56.9377,70334.0
2022-03-18 10:50:00,58.62,58.72,58.46,58.72,65968.0,56.9474,57.0445,56.792,57.0445,65968.0
2022-03-18 10:55:00,58.74,58.92,58.66,58.88,78872.0,57.064,57.2388,56.9862,57.2,78872.0
2022-03-18 11:00:00,58.9,59.13,58.83,59.1,108815.0,57.2194,57.4428,57.1514,57.4137,108815.0
2022-03-18 11:05:00,59.08,59.25,59.01,59.18,68669.0,57.3943,57.5594,57.3263,57.4914,68669.0
2022-03-18 11:10:00,59.18,59.31,59.09,59.11,92832.0,57.4914,57.6177,57.404,57.4234,92832.0
2022-03-18 11:15:00,59.1,59.21,58.95,59.19,100293.0,57.4137,57.5206,57.268,57.5011,100293.0
2022-03-18 11:20:00,59.18,59.18,58.94,59.01,54663.0,57.4914,57.4914,57.2583,57.3263,54663.0
2022-03-18 11:25:00,59.01,59.1,58.81,59.0,112489.0,57.3263,57.4137,57.132,57.3165,112489.0
2022-03-18 11:30:00,59.01,59.21,59.0,59.15,48148.0,57.3263,57.5206,57.3165,57.4623,48148.0
2022-03-18 11:35:00,59.14,59.44,59.08,59.25,138072.0,57.4526,57.744,57.3943,57.5594,138072.0
2022-03-18 11:40:00,59.21,59.21,59.05,59.08,55624.0,57.5206,57.5206,57.3651,57.3943,55624.0
2022-03-18 11:45:00,59.12,59.19,58.98,59.02,41067.0,57.4331,57.5011,57.2971,57.336,41067.0
2022-03-18 11:50:00,59.04,59.17,58.74,58.79,94118.0,57.3554,57.4817,57.064,57.1125,94118.0
2022-03-18 11:55:00,58.76,59.12,58.76,59.06,41546.0,57.0834,57.4331,57.0834,57.3748,41546.0
2022-03-18 12:00:00,59.06,59.1,58.9,59.09,30205.0,57.3748,57.4137,57.2194,57.404,30205.0
2022-03-18 12:05:00,59.13,59.19,59.05,59.1,33334.0,57.4428,57.5011,57.3651,57.4137,33334.0
2022-03-18 12:10:00,59.09,59.23,59.08,59.23,22976.0,57.404,57.54,57.3943,57.54,22976.0
2022-03-18 12:15:00,59.21,59.39,59.21,59.28,25332.0,57.5206,57.6954,57.5206,57.5886,25332.0
2022-03-18 12:20:00,59.23,59.4,59.17,59.38,61023.0,57.54,57.7051,57.4817,57.6857,61023.0
2022-03-18 12:25:00,59.38,59.49,59.36,59.48,33490.0,57.6857,57.7926,57.6663,57.7828,33490.0
2022-03-18 12:30:00,59.49,59.55,59.43,59.53,49552.0,57.7926,57.8509,57.7343,57.8314,49552.0
2022-03-18 12:35:00,59.55,59.67,59.53,59.66,95743.0,57.8509,57.9674,57.8314,57.9577,95743.0
2022-03-18 12:40:00,59.67,59.76,59.65,59.74,81850.0,57.9674,58.0549,57.948,58.0354,81850.0
2022-03-18 12:45:00,59.76,59.76,59.51,59.55,48912.0,58.0549,58.0549,57.812,57.8509,48912.0
2022-03-18 12:50:00,59.56,59.69,59.56,59.64,51940.0,57.8606,57.9869,57.8606,57.9383,51940.0
2022-03-18 12:55:00,59.65,59.78,59.6,59.67,67801.0,57.948,58.0743,57.8994,57.9674,67801.0
2022-03-18 13:00:00,59.67,59.75,59.61,59.65,59204.0,57.9674,58.0451,57.9091,57.948,59204.0
2022-03-18 13:05:00,59.65,59.89,59.58,59.82,79353.0,57.948,58.1812,57.88,58.1131,79353.0
2022-03-18 13:10:00,59.82,59.86,59.78,59.81,43367.0,58.1131,58.152,58.0743,58.1034,43367.0
2022-03-18 13:15:00,59.82,59.85,59.72,59.73,43923.0,58.1131,58.1423,58.016,58.0257,43923.0
2022-03-18 13:20:00,59.72,59.9,59.71,59.86,55092.0,58.016,58.1909,58.0063,58.152,55092.0
2022-03-18 13:25:00,59.86,60.0,59.85,59.99,71585.0,58.152,58.288,58.1423,58.2783,71585.0
2022-03-18 13:30:00,60.0,60.01,59.91,60.01,92426.0,58.288,58.2977,58.2006,58.2977,92426.0
2022-03-18 13:35:00,60.0,60.02,59.91,59.94,58814.0,58.288,58.3074,58.2006,58.2297,58814.0
2022-03-18 13:40:00,59.92,59.92,59.84,59.89,32387.0,58.2103,58.2103,58.1326,58.1812,32387.0
2022-03-18 13:45:00,59.9,59.96,59.86,59.95,28317.0,58.1909,58.2492,58.152,58.2394,28317.0
2022-03-18 13:50:00,59.95,59.96,59.9,59.91,31544.0,58.2394,58.2492,58.1909,58.2006,31544.0
2022-03-18 13:55:00,59.91,60.09,59.81,59.9,75433.0,58.2006,58.3754,58.1034,58.1909,75433.0
2022-03-18 14:00:00,59.92,59.95,59.88,59.88,9319.0,58.2103,58.2394,58.1714,58.1714,9319.0
2022-03-18 14:05:00,59.85,59.88,59.69,59.72,61374.0,58.1423,58.1714,57.9869,58.016,61374.0
2022-03-18 14:10:00,59.7,59.9,59.68,59.89,53430.0,57.9966,58.1909,57.9771,58.1812,53430.0
2022-03-18 14:15:00,59.89,60.07,59.89,59.97,83614.0,58.1812,58.356,58.1812,58.2589,83614.0
2022-03-18 14:20:00,59.97,60.0,59.89,59.98,46222.0,58.2589,58.288,58.1812,58.2686,46222.0
2022-03-18 14:25:00,60.0,60.01,59.85,59.96,47456.0,58.288,58.2977,58.1423,58.2492,47456.0
2022-03-18 14:30:00,59.96,59.98,59.8,59.94,68306.0,58.2492,58.2686,58.0937,58.2297,68306.0
2022-03-18 14:35:00,59.95,60.15,59.94,60.1,135253.0,58.2394,58.4337,58.2297,58.3852,135253.0
2022-03-18 14:40:00,60.09,60.17,59.83,59.92,93745.0,58.3754,58.4532,58.1229,58.2103,93745.0
2022-03-18 14:45:00,59.93,60.04,59.92,60.01,71268.0,58.22,58.3269,58.2103,58.2977,71268.0
2022-03-18 14:50:00,60.02,60.1,60.01,60.08,66774.0,58.3074,58.3852,58.2977,58.3657,66774.0
2022-03-18 14:55:00,60.09,60.1,59.98,60.1,33998.0,58.3754,58.3852,58.2686,58.3852,33998.0
2022-03-18 15:00:00,60.09,60.28,60.02,60.26,98427.0,58.3754,58.56,58.3074,58.5406,98427.0
2022-03-18 15:05:00,60.25,60.38,60.23,60.37,107784.0,58.5309,58.6572,58.5114,58.6475,107784.0
2022-03-18 15:10:00,60.38,60.47,60.32,60.44,120579.0,58.6572,58.7446,58.5989,58.7155,120579.0
2022-03-18 15:15:00,60.42,60.58,60.41,60.56,68948.0,58.696,58.8515,58.6863,58.832,68948.0
2022-03-18 15:20:00,60.56,60.67,60.5,60.64,143564.0,58.832,58.9389,58.7737,58.9098,143564.0
2022-03-18 15:25:00,60.67,60.79,60.67,60.71,108888.0,58.9389,59.0555,58.9389,58.9778,108888.0
2022-03-18 15:30:00,60.71,61.0,60.69,61.0,205941.0,58.9778,59.2595,58.9583,59.2595,205941.0
2022-03-18 15:35:00,61.0,61.02,60.57,60.6,204257.0,59.2595,59.2789,58.8417,58.8709,204257.0
2022-03-18 15:40:00,60.6,60.93,60.57,60.91,121409.0,58.8709,59.1915,58.8417,59.172,121409.0
2022-03-18 15:45:00,60.92,60.97,60.75,60.87,180419.0,59.1818,59.2303,59.0166,59.1332,180419.0
2022-03-18 15:50:00,60.78,60.93,60.62,60.82,172011.0,59.0458,59.1915,58.8903,59.0846,172011.0
2022-03-18 15:55:00,60.8,61.01,60.76,60.86,303781.0,59.0652,59.2692,59.0263,59.1235,303781.0
2022-03-21 09:30:00,60.82,61.43,60.81,61.42,329241.0,59.0846,59.6772,59.0749,59.6675,329241.0
2022-03-21 09:35:00,61.43,61.66,61.43,61.6,213958.0,59.6772,59.9006,59.6772,59.8424,213958.0
2022-03-21 09:40:00,61.61,61.69,61.35,61.43,169768.0,59.8521,59.9298,59.5995,59.6772,169768.0
2022-03-21 09:45:00,61.46,61.5,61.06,61.08,191618.0,59.7064,59.7452,59.3178,59.3372,191618.0
2022-03-21 09:50:00,61.09,61.21,60.6,60.63,237048.0,59.3469,59.4635,58.8709,58.9,237048.0
2022-03-21 09:55:00,60.67,60.86,60.64,60.65,131782.0,58.9389,59.1235,58.9098,58.9195,131782.0
2022-03-21 10:00:00,60.66,60.78,60.49,60.49,165367.0,58.9292,59.0458,58.764,58.764,165367.0
2022-03-21 10:05:00,60.5,60.61,60.29,60.51,144606.0,58.7737,58.8806,58.5697,58.7835,144606.0
2022-03-21 10:10:00,60.51,60.6,60.35,60.43,75614.0,58.7835,58.8709,58.628,58.7057,75614.0
2022-03-21 10:15:00,60.44,60.57,60.35,60.5,67675.0,58.7155,58.8417,58.628,58.7737,67675.0
2022-03-21 10:20:00,60.45,60.48,60.23,60.4,68847.0,58.7252,58.7543,58.5114,58.6766,68847.0
2022-03-21 10:25:00,60.41,60.41,60.16,60.29,98085.0,58.6863,58.6863,58.4434,58.5697,98085.0
2022-03-21 10:30:00,60.32,60.38,60.18,60.2,43963.0,58.5989,58.6572,58.4629,58.4823,43963.0
2022-03-21 10:35:00,60.21,60.51,60.17,60.5,71887.0,58.492,58.7835,58.4532,58.7737,71887.0
2022-03-21 10:40:00,60.49,60.65,60.42,60.52,81368.0,58.764,58.9195,58.696,58.7932,81368.0
2022-03-21 10:45:00,60.55,60.73,60.46,60.7,66401.0,58.8223,58.9972,58.7349,58.968,66401.0
2022-03-21 10:50:00,60.69,60.89,60.69,60.88,60356.0,58.9583,59.1526,58.9583,59.1429,60356.0
2022-03-21 10:55:00,60.89,61.12,60.8,61.06,102004.0,59.1526,59.3761,59.0652,59.3178,102004.0
2022-03-21 11:00:00,61.05,61.21,61.04,61.04,157370.0,59.3081,59.4635,59.2983,59.2983,157370.0
2022-03-21 11:05:00,61.04,61.12,60.82,60.82,67067.0,59.2983,59.3761,59.0846,59.0846,67067.0
2022-03-21 11:10:00,60.85,61.05,60.84,61.0,56493.0,59.1138,59.3081,59.104,59.2595,56493.0
2022-03-21 11:15:00,61.0,61.3,60.93,61.09,129091.0,59.2595,59.5509,59.1915,59.3469,129091.0
2022-03-21 11:20:00,61.01,61.31,60.98,61.26,69946.0,59.2692,59.5606,59.24,59.5121,69946.0
2022-03-21 11:25:00,61.26,61.38,61.25,61.28,81259.0,59.5121,59.6286,59.5023,59.5315,81259.0
2022-03-21 11:30:00,61.29,61.32,61.13,61.23,60920.0,59.5412,59.5703,59.3858,59.4829,60920.0
2022-03-21 11:35:00,61.23,61.31,61.0,61.16,98341.0,59.4829,59.5606,59.2595,59.4149,98341.0
2022-03-21 11:40:00,61.19,61.32,60.97,61.01,58605.0,59.4441,59.5703,59.2303,59.2692,58605.0
2022-03-21 11:45:00,61.01,61.15,60.96,61.02,26579.0,59.2692,59.4052,59.2206,59.2789,26579.0
2022-03-21 11:50:00,61.06,61.32,60.98,61.21,57489.0,59.3178,59.5703,59.24,59.4635,57489.0
2022-03-21 11:55:00,61.16,61.4,61.08,61.28,60953.0,59.4149,59.6481,59.3372,59.5315,60953.0
2022-03-21 12:00:00,61.26,61.3,61.04,61.08,56238.0,59.5121,59.5509,59.2983,59.3372,56238.0
2022-03-21 12:05:00,61.08,61.26,60.96,61.2,68302.0,59.3372,59.5121,59.2206,59.4538,68302.0
2022-03-21 12:10:00,61.19,61.28,61.12,61.24,12294.0,59.4441,59.5315,59.3761,59.4926,12294.0
2022-03-21 12:15:00,61.28,61.3,61.07,61.24,39709.0,59.5315,59.5509,59.3275,59.4926,39709.0
2022-03-21 12:20:00,61.22,61.43,61.2,61.37,63504.0,59.4732,59.6772,59.4538,59.6189,63504.0
2022-03-21 12:25:00,61.38,61.43,61.22,61.28,49932.0,59.6286,59.6772,59.4732,59.5315,49932.0
2022-03-21 12:30:00,61.27,61.27,60.48,60.55,182081.0,59.5218,59.5218,58.7543,58.8223,182081.0
2022-03-21 12:35:00,60.61,60.61,60.15,60.42,156974.0,58.8806,58.8806,58.4337,58.696,156974.0
2022-03-21 12:40:00,60.43,60.76,60.38,60.73,88319.0,58.7057,59.0263,58.6572,58.9972,88319.0
2022-03-21 12:45:00,60.72,60.78,60.57,60.73,60771.0,58.9875,59.0458,58.8417,58.9972,60771.0
2022-03-21 12:50:00,60.69,60.69,60.09,60.11,71416.0,58.9583,58.9583,58.3754,58.3949,71416.0
2022-03-21 12:55:00,60.09,60.31,59.93,60.0,147435.0,58.3754,58.5892,58.22,58.288,147435.0
2022-03-21 13:00:00,59.98,60.05,59.74,59.76,119129.0,58.2686,58.3366,58.0354,58.0549,119129.0
2022-03-21 13:05:00,59.76,60.03,59.72,59.97,79542.0,58.0549,58.3172,58.016,58.2589,79542.0
2022-03-21 13:10:00,59.98,59.98,59.69,59.75,77104.0,58.2686,58.2686,57.9869,58.0451,77104.0
2022-03-21 13:15:00,59.73,59.77,59.35,59.35,114445.0,58.0257,58.0646,57.6566,57.6566,114445.0
2022-03-21 13:20:00,59.37,59.6,59.31,59.57,78196.0,57.676,57.8994,57.6177,57.8703,78196.0
2022-03-21 13:25:00,59.56,59.76,59.52,59.58,47228.0,57.8606,58.0549,57.8217,57.88,47228.0
2022-03-21 13:30:00,59.54,59.96,59.52,59.9,76569.0,57.8411,58.2492,57.8217,58.1909,76569.0
2022-03-21 13:35:00,59.89,60.12,59.77,60.06,61522.0,58.1812,58.4046,58.0646,58.3463,61522.0
2022-03-21 13:40:00,60.01,60.04,59.64,59.74,45444.0,58.2977,58.3269,57.9383,58.0354,45444.0
2022-03-21 13:45:00,59.79,59.97,59.67,59.93,29210.0,58.084,58.2589,57.9674,58.22,29210.0
2022-03-21 13:50:00,59.95,60.06,59.85,59.96,39313.0,58.2394,58.3463,58.1423,58.2492,39313.0
2022-03-21 13:55:00,59.94,60.09,59.81,60.09,34167.0,58.2297,58.3754,58.1034,58.3754,34167.0
2022-03-21 14:00:00,60.06,60.2,59.84,59.95,56474.0,58.3463,58.4823,58.1326,58.2394,56474.0
2022-03-21 14:05:00,59.94,60.09,59.77,60.06,51507.0,58.2297,58.3754,58.0646,58.3463,51507.0
2022-03-21 14:10:00,60.03,60.03,59.8,59.85,39534.0,58.3172,58.3172,58.0937,58.1423,39534.0
2022-03-21 14:15:00,59.83,59.94,59.75,59.94,34954.0,58.1229,58.2297,58.0451,58.2297,34954.0
2022-03-21 14:20:00,59.99,60.44,59.96,60.38,92555.0,58.2783,58.7155,58.2492,58.6572,92555.0
2022-03-21 14:25:00,60.4,60.53,60.29,60.47,84699.0,58.6766,58.8029,58.5697,58.7446,84699.0
2022-03-21 14:30:00,60.47,60.52,60.33,60.37,57640.0,58.7446,58.7932,58.6086,58.6475,57640.0
2022-03-21 14:35:00,60.4,60.46,60.27,60.39,56225.0,58.6766,58.7349,58.5503,58.6669,56225.0
2022-03-21 14:40:00,60.4,60.57,60.22,60.45,79405.0,58.6766,58.8417,58.5017,58.7252,79405.0
2022-03-21 14:45:00,60.46,60.67,60.31,60.31,43394.0,58.7349,58.9389,58.5892,58.5892,43394.0
2022-03-21 14:50:00,60.32,60.43,60.22,60.25,42083.0,58.5989,58.7057,58.5017,58.5309,42083.0
2022-03-21 14:55:00,60.25,60.27,59.78,59.8,97438.0,58.5309,58.5503,58.0743,58.0937,97438.0
2022-03-21 15:00:00,59.76,59.87,59.74,59.8,79922.0,58.0549,58.1617,58.0354,58.0937,79922.0
2022-03-21 15:05:00,59.79,59.98,59.77,59.88,64399.0,58.084,58.2686,58.0646,58.1714,64399.0
2022-03-21 15:10:00,59.92,60.2,59.91,60.2,49610.0,58.2103,58.4823,58.2006,58.4823,49610.0
2022-03-21 15:15:00,60.21,60.41,60.07,60.1,55629.0,58.492,58.6863,58.356,58.3852,55629.0
2022-03-21 15:20:00,60.09,60.35,60.03,60.33,32842.0,58.3754,58.628,58.3172,58.6086,32842.0
2022-03-21 15:25:00,60.31,60.48,60.29,60.46,53804.0,58.5892,58.7543,58.5697,58.7349,53804.0
2022-03-21 15:30:00,60.5,60.6,60.28,60.34,79313.0,58.7737,58.8709,58.56,58.6183,79313.0
2022-03-21 15:35:00,60.35,60.44,60.21,60.23,43318.0,58.628,58.7155,58.492,58.5114,43318.0
2022-03-21 15:40:00,60.24,60.38,60.13,60.19,62908.0,58.5212,58.6572,58.4143,58.4726,62908.0
2022-03-21 15:45:00,60.18,60.29,59.9,59.9,78706.0,58.4629,58.5697,58.1909,58.1909,78706.0
2022-03-21 15:50:00,59.91,60.58,59.91,60.55,114884.0,58.2006,58.8515,58.2006,58.8223,114884.0
2022-03-21 15:55:00,60.56,60.87,60.46,60.85,143577.0,58.832,59.1332,58.7349,59.1138,143577.0
2022-03-22 09:30:00,61.46,61.72,61.46,61.57,243050.0,59.7064,59.9589,59.7064,59.8132,243050.0
2022-03-22 09:35:00,61.59,62.07,61.56,62.04,234330.0,59.8326,60.2989,59.8035,60.2698,234330.0
2022-03-22 09:40:00,62.05,62.1,61.87,62.03,195903.0,60.2795,60.3281,60.1047,60.2601,195903.0
2022-03-22 09:45:00,62.04,62.06,61.75,62.0,148524.0,60.2698,60.2892,59.9881,60.2309,148524.0
2022-03-22 09:50:00,62.05,62.06,61.75,61.99,126587.0,60.2795,60.2892,59.9881,60.2212,126587.0
2022-03-22 09:55:00,62.0,62.08,61.91,61.99,95538.0,60.2309,60.3087,60.1435,60.2212,95538.0
2022-03-22 10:00:00,62.0,62.37,62.0,62.34,164918.0,60.2309,60.5904,60.2309,60.5612,164918.0
2022-03-22 10:05:00,62.35,62.37,62.22,62.36,71250.0,60.571,60.5904,60.4447,60.5807,71250.0
2022-03-22 10:10:00,62.37,62.45,62.28,62.34,72499.0,60.5904,60.6681,60.503,60.5612,72499.0
2022-03-22 10:15:00,62.31,62.44,62.19,62.44,70909.0,60.5321,60.6584,60.4155,60.6584,70909.0
2022-03-22 10:20:00,62.45,62.55,62.38,62.49,109882.0,60.6681,60.7653,60.6001,60.707,109882.0
2022-03-22 10:25:00,62.5,62.63,62.45,62.53,100501.0,60.7167,60.843,60.6681,60.7458,100501.0
2022-03-22 10:30:00,62.56,62.77,62.56,62.77,91629.0,60.775,60.979,60.775,60.979,91629.0
2022-03-22 10:35:00,62.75,62.85,62.69,62.72,100018.0,60.9595,61.0567,60.9013,60.9304,100018.0
2022-03-22 10:40:00,62.7,62.88,62.64,62.7,70601.0,60.911,61.0858,60.8527,60.911,70601.0
2022-03-22 10:45:00,62.69,62.82,62.65,62.79,55452.0,60.9013,61.0275,60.8624,60.9984,55452.0
2022-03-22 10:50:00,62.79,62.8,62.71,62.77,27752.0,60.9984,61.0081,60.9207,60.979,27752.0
2022-03-22 10:55:00,62.78,62.81,62.6,62.65,56120.0,60.9887,61.0178,60.8138,60.8624,56120.0
2022-03-22 11:00:00,62.68,62.72,62.42,62.6,73577.0,60.8915,60.9304,60.639,60.8138,73577.0
2022-03-22 11:05:00,62.61,62.74,62.53,62.72,60510.0,60.8235,60.9498,60.7458,60.9304,60510.0
2022-03-22 11:10:00,62.71,62.82,62.67,62.75,44057.0,60.9207,61.0275,60.8818,60.9595,44057.0
2022-03-22 11:15:00,62.78,62.93,62.75,62.91,65928.0,60.9887,61.1344,60.9595,61.115,65928.0
2022-03-22 11:20:00,62.9,63.0,62.81,63.0,65899.0,61.1053,61.2024,61.0178,61.2024,65899.0
2022-03-22 11:25:00,63.01,63.01,62.85,62.91,56932.0,61.2121,61.2121,61.0567,61.115,56932.0
2022-03-22 11:30:00,62.89,62.9,62.65,62.71,55379.0,61.0956,61.1053,60.8624,60.9207,55379.0
2022-03-22 11:35:00,62.72,62.83,62.62,62.81,49884.0,60.9304,61.0373,60.8333,61.0178,49884.0
2022-03-22 11:40:00,62.8,62.83,62.58,62.58,41982.0,61.0081,61.0373,60.7944,60.7944,41982.0
2022-03-22 11:45:00,62.57,62.73,62.52,62.73,25378.0,60.7847,60.9401,60.7361,60.9401,25378.0
2022-03-22 11:50:00,62.73,62.75,62.62,62.72,35512.0,60.9401,60.9595,60.8333,60.9304,35512.0
2022-03-22 11:55:00,62.72,62.76,62.6,62.61,51868.0,60.9304,60.9693,60.8138,60.8235,51868.0
2022-03-22 12:00:00,62.61,62.66,62.5,62.58,117977.0,60.8235,60.8721,60.7167,60.7944,117977.0
2022-03-22 12:05:00,62.57,62.79,62.56,62.68,80865.0,60.7847,60.9984,60.775,60.8915,80865.0
2022-03-22 12:10:00,62.69,62.75,62.6,62.65,39498.0,60.9013,60.9595,60.8138,60.8624,39498.0
2022-03-22 12:15:00,62.65,62.69,62.5,62.59,37310.0,60.8624,60.9013,60.7167,60.8041,37310.0
2022-03-22 12:20:00,62.6,62.6,62.29,62.44,86887.0,60.8138,60.8138,60.5127,60.6584,86887.0
2022-03-22 12:25:00,62.45,62.45,62.29,62.37,28935.0,60.6681,60.6681,60.5127,60.5904,28935.0
2022-03-22 12:30:00,62.36,62.4,62.23,62.39,76477.0,60.5807,60.6195,60.4544,60.6098,76477.0
2022-03-22 12:35:00,62.41,62.52,62.39,62.45,58312.0,60.6292,60.7361,60.6098,60.6681,58312.0
2022-03-22 12:40:00,62.47,62.54,62.31,62.41,55040.0,60.6875,60.7555,60.5321,60.6292,55040.0
2022-03-22 12:45:00,62.41,62.52,62.34,62.51,49914.0,60.6292,60.7361,60.5612,60.7264,49914.0
2022-03-22 12:50:00,62.56,62.74,62.55,62.73,43269.0,60.775,60.9498,60.7653,60.9401,43269.0
2022-03-22 12:55:00,62.73,62.76,62.66,62.73,51516.0,60.9401,60.9693,60.8721,60.9401,51516.0
2022-03-22 13:00:00,62.73,62.87,62.65,62.85,74256.0,60.9401,61.0761,60.8624,61.0567,74256.0
2022-03-22 13:05:00,62.86,62.92,62.81,62.81,37785.0,61.0664,61.1247,61.0178,61.0178,37785.0
2022-03-22 13:10:00,62.8,62.9,62.74,62.89,25414.0,61.0081,61.1053,60.9498,61.0956,25414.0
2022-03-22 13:15:00,62.9,62.95,62.74,62.77,38825.0,61.1053,61.1538,60.9498,60.979,38825.0
2022-03-22 13:20:00,62.76,62.76,62.56,62.62,52148.0,60.9693,60.9693,60.775,60.8333,52148.0
2022-03-22 13:25:00,62.61,62.74,62.61,62.73,19503.0,60.8235,60.9498,60.8235,60.9401,19503.0
2022-03-22 13:30:00,62.74,62.88,62.74,62.88,31216.0,60.9498,61.0858,60.9498,61.0858,31216.0
2022-03-22 13:35:00,62.9,62.91,62.77,62.86,24116.0,61.1053,61.115,60.979,61.0664,24116.0
2022-03-22 13:40:00,62.83,62.86,62.71,62.83,21214.0,61.0373,61.0664,60.9207,61.0373,21214.0
2022-03-22 13:45:00,62.84,62.85,62.72,62.77,14635.0,61.047,61.0567,60.9304,60.979,14635.0
2022-03-22 13:50:00,62.79,62.92,62.78,62.9,49211.0,60.9984,61.1247,60.9887,61.1053,49211.0
2022-03-22 13:55:00,62.93,62.98,62.86,62.94,36033.0,61.1344,61.183,61.0664,61.1441,36033.0
2022-03-22 14:00:00,62.96,62.97,62.72,62.77,41516.0,61.1636,61.1733,60.9304,60.979,41516.0
2022-03-22 14:05:00,62.78,62.82,62.69,62.76,22043.0,60.9887,61.0275,60.9013,60.9693,22043.0
2022-03-22 14:10:00,62.76,62.86,62.73,62.77,16195.0,60.9693,61.0664,60.9401,60.979,16195.0
2022-03-22 14:15:00,62.77,62.92,62.72,62.88,15434.0,60.979,61.1247,60.9304,61.0858,15434.0
2022-03-22 14:20:00,62.89,62.89,62.64,62.66,37119.0,61.0956,61.0956,60.8527,60.8721,37119.0
2022-03-22 14:25:00,62.66,62.66,62.38,62.56,74746.0,60.8721,60.8721,60.6001,60.775,74746.0
2022-03-22 14:30:00,62.58,62.72,62.39,62.7,41886.0,60.7944,60.9304,60.6098,60.911,41886.0
2022-03-22 14:35:00,62.68,62.71,62.6,62.65,28000.0,60.8915,60.9207,60.8138,60.8624,28000.0
2022-03-22 14:40:00,62.64,62.65,62.54,62.62,19127.0,60.8527,60.8624,60.7555,60.8333,19127.0
2022-03-22 14:45:00,62.61,62.67,62.48,62.56,21673.0,60.8235,60.8818,60.6972,60.775,21673.0
2022-03-22 14:50:00,62.55,62.73,62.52,62.69,40584.0,60.7653,60.9401,60.7361,60.9013,40584.0
2022-03-22 14:55:00,62.7,62.84,62.7,62.74,44906.0,60.911,61.047,60.911,60.9498,44906.0
2022-03-22 15:00:00,62.7,62.89,62.7,62.89,21371.0,60.911,61.0956,60.911,61.0956,21371.0
2022-03-22 15:05:00,62.89,62.92,62.78,62.9,39338.0,61.0956,61.1247,60.9887,61.1053,39338.0
2022-03-22 15:10:00,62.89,62.94,62.75,62.9,34003.0,61.0956,61.1441,60.9595,61.1053,34003.0
2022-03-22 15:15:00,62.92,63.07,62.88,62.9,140378.0,61.1247,61.2704,61.0858,61.1053,140378.0
2022-03-22 15:20:00,62.91,62.98,62.66,62.85,45292.0,61.115,61.183,60.8721,61.0567,45292.0
2022-03-22 15:25:00,62.86,62.91,62.74,62.74,33056.0,61.0664,61.115,60.9498,60.9498,33056.0
2022-03-22 15:30:00,62.75,62.89,62.69,62.84,70925.0,60.9595,61.0956,60.9013,61.047,70925.0
2022-03-22 15:35:00,62.84,63.0,62.83,62.93,51101.0,61.047,61.2024,61.0373,61.1344,51101.0
2022-03-22 15:40:00,62.92,63.11,62.85,63.08,108370.0,61.1247,61.3093,61.0567,61.2801,108370.0
2022-03-22 15:45:00,63.09,63.32,63.01,63.25,315242.0,61.2898,61.5133,61.2121,61.4453,315242.0
2022-03-22 15:50:00,63.24,63.37,62.81,62.82,109798.0,61.4356,61.5619,61.0178,61.0275,109798.0
2022-03-22 15:55:00,62.81,63.02,62.68,62.96,233460.0,61.0178,61.2218,60.8915,61.1636,233460.0
2022-03-23 09:30:00,61.81,61.99,61.62,61.7,260864.0,60.0815,60.2565,59.8968,59.9746,260864.0
2022-03-23 09:35:00,61.69,61.83,61.52,61.54,140226.0,59.9649,60.101,59.7996,59.8191,140226.0
2022-03-23 09:40:00,61.55,61.75,61.49,61.65,135201.0,59.8288,60.0232,59.7705,59.926,135201.0
2022-03-23 09:45:00,61.63,61.63,61.3,61.34,237220.0,59.9065,59.9065,59.5858,59.6247,237220.0
2022-03-23 09:50:00,61.34,61.57,61.28,61.57,148096.0,59.6247,59.8482,59.5663,59.8482,148096.0
2022-03-23 09:55:00,61.57,61.75,61.44,61.45,102265.0,59.8482,60.0232,59.7219,59.7316,102265.0
2022-03-23 10:00:00,61.45,61.59,61.3,61.53,124328.0,59.7316,59.8677,59.5858,59.8093,124328.0
2022-03-23 10:05:00,61.51,61.88,61.49,61.79,123989.0,59.7899,60.1496,59.7705,60.0621,123989.0
2022-03-23 10:10:00,61.79,62.05,61.66,62.05,127631.0,60.0621,60.3148,59.9357,60.3148,127631.0
2022-03-23 10:15:00,62.05,62.22,62.05,62.08,132006.0,60.3148,60.48,60.3148,60.344,132006.0
2022-03-23 10:20:00,62.08,62.18,61.92,62.16,84709.0,60.344,60.4412,60.1884,60.4217,84709.0
2022-03-23 10:25:00,62.16,62.2,61.9,62.06,46026.0,60.4217,60.4606,60.169,60.3245,46026.0
2022-03-23 10:30:00,62.11,62.25,62.02,62.15,71508.0,60.3731,60.5092,60.2856,60.412,71508.0
2022-03-23 10:35:00,62.19,62.22,62.05,62.1,61710.0,60.4509,60.48,60.3148,60.3634,61710.0
2022-03-23 10:40:00,62.1,62.19,61.82,61.88,77827.0,60.3634,60.4509,60.0912,60.1496,77827.0
2022-03-23 10:45:00,61.87,61.87,61.67,61.81,116984.0,60.1398,60.1398,59.9454,60.0815,116984.0
2022-03-23 10:50:00,61.85,62.0,61.72,61.9,70591.0,60.1204,60.2662,59.994,60.169,70591.0
2022-03-23 10:55:00,61.89,62.0,61.86,61.91,42533.0,60.1593,60.2662,60.1301,60.1787,42533.0
2022-03-23 11:00:00,61.94,62.19,61.92,62.1,93031.0,60.2079,60.4509,60.1884,60.3634,93031.0
2022-03-23 11:05:00,62.09,62.14,61.96,61.97,26926.0,60.3537,60.4023,60.2273,60.237,26926.0
2022-03-23 11:10:00,61.96,62.14,61.91,62.13,38218.0,60.2273,60.4023,60.1787,60.3926,38218.0
2022-03-23 11:15:00,62.14,62.18,62.02,62.09,71608.0,60.4023,60.4412,60.2856,60.3537,71608.0
2022-03-23 11:20:00,62.11,62.28,62.08,62.23,71785.0,60.3731,60.5384,60.344,60.4898,71785.0
2022-03-23 11:25:00,62.24,62.33,62.2,62.27,94307.0,60.4995,60.587,60.4606,60.5286,94307.0
2022-03-23 11:30:00,62.28,62.3,62.11,62.15,38834.0,60.5384,60.5578,60.3731,60.412,38834.0
2022-03-23 11:35:00,62.16,62.23,62.09,62.18,25940.0,60.4217,60.4898,60.3537,60.4412,25940.0
2022-03-23 11:40:00,62.19,62.22,61.98,62.15,58502.0,60.4509,60.48,60.2468,60.412,58502.0
2022-03-23 11:45:00,62.14,62.19,62.02,62.04,43321.0,60.4023,60.4509,60.2856,60.3051,43321.0
2022-03-23 11:50:00,62.06,62.19,62.04,62.15,28838.0,60.3245,60.4509,60.3051,60.412,28838.0
2022-03-23 11:55:00,62.17,62.22,62.12,62.17,30117.0,60.4314,60.48,60.3828,60.4314,30117.0
2022-03-23 12:00:00,62.17,62.46,62.15,62.21,104644.0,60.4314,60.7133,60.412,60.4703,104644.0
2022-03-23 12:05:00,62.23,62.24,61.89,61.94,76639.0,60.4898,60.4995,60.1593,60.2079,76639.0
2022-03-23 12:10:00,61.94,61.94,61.58,61.77,104516.0,60.2079,60.2079,59.8579,60.0426,104516.0
2022-03-23 12:15:00,61.78,62.04,61.78,62.01,33452.0,60.0523,60.3051,60.0523,60.2759,33452.0
2022-03-23 12:20:00,62.01,62.05,61.9,61.94,20966.0,60.2759,60.3148,60.169,60.2079,20966.0
2022-03-23 12:25:00,61.95,61.99,61.9,61.98,18635.0,60.2176,60.2565,60.169,60.2468,18635.0
2022-03-23 12:30:00,61.98,62.11,61.93,61.98,38244.0,60.2468,60.3731,60.1982,60.2468,38244.0
2022-03-23 12:35:00,61.95,61.95,61.75,61.89,36108.0,60.2176,60.2176,60.0232,60.1593,36108.0
2022-03-23 12:40:00,61.88,61.92,61.57,61.58,46477.0,60.1496,60.1884,59.8482,59.8579,46477.0
2022-03-23 12:45:00,61.56,61.71,61.48,61.64,67680.0,59.8385,59.9843,59.7607,59.9163,67680.0
2022-03-23 12:50:00,61.63,61.76,61.58,61.73,37157.0,59.9065,60.0329,59.8579,60.0037,37157.0
2022-03-23 12:55:00,61.71,61.81,61.67,61.76,25972.0,59.9843,60.0815,59.9454,60.0329,25972.0
2022-03-23 13:00:00,61.75,61.8,61.54,61.56,74225.0,60.0232,60.0718,59.8191,59.8385,74225.0
2022-03-23 13:05:00,61.55,61.72,61.53,61.72,26086.0,59.8288,59.994,59.8093,59.994,26086.0
2022-03-23 13:10:00,61.72,61.74,61.58,61.66,54047.0,59.994,60.0135,59.8579,59.9357,54047.0
2022-03-23 13:15:00,61.68,61.72,61.43,61.45,43457.0,59.9551,59.994,59.7121,59.7316,43457.0
2022-03-23 13:20:00,61.48,61.5,61.24,61.26,88272.0,59.7607,59.7802,59.5275,59.5469,88272.0
2022-03-23 13:25:00,61.27,61.27,60.97,61.03,166381.0,59.5566,59.5566,59.265,59.3233,166381.0
2022-03-23 13:30:00,61.02,61.23,60.93,61.18,101826.0,59.3136,59.5177,59.2261,59.4691,101826.0
2022-03-23 13:35:00,61.17,61.23,61.11,61.2,53280.0,59.4594,59.5177,59.4011,59.4886,53280.0
2022-03-23 13:40:00,61.16,61.17,60.98,60.99,26955.0,59.4497,59.4594,59.2747,59.2844,26955.0
2022-03-23 13:45:00,60.99,61.07,60.9,61.04,58108.0,59.2844,59.3622,59.197,59.333,58108.0
2022-03-23 13:50:00,61.03,61.31,60.95,61.3,76928.0,59.3233,59.5955,59.2456,59.5858,76928.0
2022-03-23 13:55:00,61.32,61.36,61.27,61.31,37018.0,59.6052,59.6441,59.5566,59.5955,37018.0
2022-03-23 14:00:00,61.34,61.37,61.21,61.32,68478.0,59.6247,59.6538,59.4983,59.6052,68478.0
2022-03-23 14:05:00,61.32,61.32,61.01,61.02,32957.0,59.6052,59.6052,59.3039,59.3136,32957.0
2022-03-23 14:10:00,61.06,61.08,60.94,60.98,40191.0,59.3525,59.3719,59.2358,59.2747,40191.0
2022-03-23 14:15:00,60.96,61.2,60.89,61.17,41801.0,59.2553,59.4886,59.1872,59.4594,41801.0
2022-03-23 14:20:00,61.18,61.23,61.06,61.1,25593.0,59.4691,59.5177,59.3525,59.3914,25593.0
2022-03-23 14:25:00,61.11,61.39,61.09,61.39,46557.0,59.4011,59.6733,59.3816,59.6733,46557.0
2022-03-23 14:30:00,61.38,61.42,61.17,61.18,49771.0,59.6635,59.7024,59.4594,59.4691,49771.0
2022-03-23 14:35:00,61.19,61.35,61.08,61.33,66427.0,59.4788,59.6344,59.3719,59.6149,66427.0
2022-03-23 14:40:00,61.35,61.38,61.24,61.33,24752.0,59.6344,59.6635,59.5275,59.6149,24752.0
2022-03-23 14:45:00,61.32,61.55,61.31,61.51,85501.0,59.6052,59.8288,59.5955,59.7899,85501.0
2022-03-23 14:50:00,61.52,61.53,61.37,61.42,27013.0,59.7996,59.8093,59.6538,59.7024,27013.0
2022-03-23 14:55:00,61.43,61.46,61.14,61.15,54369.0,59.7121,59.7413,59.4302,59.44,54369.0
2022-03-23 15:00:00,61.14,61.41,61.07,61.33,58864.0,59.4302,59.6927,59.3622,59.6149,58864.0
2022-03-23 15:05:00,61.3,61.3,61.05,61.1,35511.0,59.5858,59.5858,59.3428,59.3914,35511.0
2022-03-23 15:10:00,61.09,61.18,61.02,61.1,18712.0,59.3816,59.4691,59.3136,59.3914,18712.0
2022-03-23 15:15:00,61.09,61.17,61.02,61.03,54711.0,59.3816,59.4594,59.3136,59.3233,54711.0
2022-03-23 15:20:00,61.04,61.29,60.98,61.29,62484.0,59.333,59.5761,59.2747,59.5761,62484.0
2022-03-23 15:25:00,61.29,61.33,61.22,61.3,33752.0,59.5761,59.6149,59.508,59.5858,33752.0
2022-03-23 15:30:00,61.29,61.37,61.15,61.16,24112.0,59.5761,59.6538,59.44,59.4497,24112.0
2022-03-23 15:35:00,61.16,61.24,61.06,61.06,29938.0,59.4497,59.5275,59.3525,59.3525,29938.0
2022-03-23 15:40:00,61.04,61.21,60.82,61.19,145267.0,59.333,59.4983,59.1192,59.4788,145267.0
2022-03-23 15:45:00,61.18,61.37,61.03,61.07,217318.0,59.4691,59.6538,59.3233,59.3622,217318.0
2022-03-23 15:50:00,61.07,61.07,60.67,60.69,167560.0,59.3622,59.3622,58.9734,58.9928,167560.0
2022-03-23 15:55:00,60.69,60.86,60.49,60.49,233057.0,58.9928,59.1581,58.7984,58.7984,233057.0
2022-03-24 09:30:00,61.34,61.39,61.03,61.07,178594.0,59.6247,59.6733,59.3233,59.3622,178594.0
2022-03-24 09:35:00,61.05,61.08,60.9,61.03,169096.0,59.3428,59.3719,59.197,59.3233,169096.0
2022-03-24 09:40:00,61.05,61.46,61.0,61.35,146907.0,59.3428,59.7413,59.2942,59.6344,146907.0
2022-03-24 09:45:00,61.36,61.46,61.18,61.24,71152.0,59.6441,59.7413,59.4691,59.5275,71152.0
2022-03-24 09:50:00,61.21,61.52,61.12,61.4,207768.0,59.4983,59.7996,59.4108,59.683,207768.0
2022-03-24 09:55:00,61.42,61.5,61.21,61.23,85522.0,59.7024,59.7802,59.4983,59.5177,85522.0
2022-03-24 10:00:00,61.23,61.73,61.23,61.63,126020.0,59.5177,60.0037,59.5177,59.9065,126020.0
2022-03-24 10:05:00,61.64,61.78,61.56,61.68,110743.0,59.9163,60.0523,59.8385,59.9551,110743.0
2022-03-24 10:10:00,61.71,61.71,61.47,61.56,61528.0,59.9843,59.9843,59.751,59.8385,61528.0
2022-03-24 10:15:00,61.59,61.63,61.16,61.24,90511.0,59.8677,59.9065,59.4497,59.5275,90511.0
2022-03-24 10:20:00,61.24,61.37,61.16,61.23,58553.0,59.5275,59.6538,59.4497,59.5177,58553.0
2022-03-24 10:25:00,61.24,61.32,61.1,61.18,38969.0,59.5275,59.6052,59.3914,59.4691,38969.0
2022-03-24 10:30:00,61.18,61.63,61.08,61.6,99067.0,59.4691,59.9065,59.3719,59.8774,99067.0
2022-03-24 10:35:00,61.59,61.66,61.42,61.45,45794.0,59.8677,59.9357,59.7024,59.7316,45794.0
2022-03-24 10:40:00,61.48,61.58,61.36,61.58,49944.0,59.7607,59.8579,59.6441,59.8579,49944.0
2022-03-24 10:45:00,61.6,61.76,61.58,61.69,74664.0,59.8774,60.0329,59.8579,59.9649,74664.0
2022-03-24 10:50:00,61.68,61.71,61.52,61.66,59602.0,59.9551,59.9843,59.7996,59.9357,59602.0
2022-03-24 10:55:00,61.68,61.68,61.45,61.53,48703.0,59.9551,59.9551,59.7316,59.8093,48703.0
2022-03-24 11:00:00,61.51,62.1,61.51,61.74,193481.0,59.7899,60.3634,59.7899,60.0135,193481.0
2022-03-24 11:05:00,61.75,61.96,61.65,61.75,109406.0,60.0232,60.2273,59.926,60.0232,109406.0
2022-03-24 11:10:00,61.74,61.99,61.68,61.9,48469.0,60.0135,60.2565,59.9551,60.169,48469.0
2022-03-24 11:15:00,61.94,62.03,61.82,62.03,85080.0,60.2079,60.2954,60.0912,60.2954,85080.0
2022-03-24 11:20:00,62.05,62.05,61.88,62.03,56032.0,60.3148,60.3148,60.1496,60.2954,56032.0
2022-03-24 11:25:00,62.03,62.33,62.01,62.29,160300.0,60.2954,60.587,60.2759,60.5481,160300.0
2022-03-24 11:30:00,62.34,62.39,62.25,62.25,105498.0,60.5967,60.6453,60.5092,60.5092,105498.0
2022-03-24 11:35:00,62.25,62.37,62.24,62.37,94626.0,60.5092,60.6259,60.4995,60.6259,94626.0
2022-03-24 11:40:00,62.37,62.6,62.36,62.55,112018.0,60.6259,60.8494,60.6161,60.8008,112018.0
2022-03-24 11:45:00,62.54,62.56,62.41,62.42,55679.0,60.7911,60.8105,60.6647,60.6745,55679.0
2022-03-24 11:50:00,62.42,62.42,62.31,62.38,60524.0,60.6745,60.6745,60.5675,60.6356,60524.0
2022-03-24 11:55:00,62.39,62.48,62.35,62.4,38163.0,60.6453,60.7328,60.6064,60.655,38163.0
2022-03-24 12:00:00,62.38,62.44,62.13,62.17,61752.0,60.6356,60.6939,60.3926,60.4314,61752.0
2022-03-24 12:05:00,62.15,62.19,62.07,62.09,44495.0,60.412,60.4509,60.3342,60.3537,44495.0
2022-03-24 12:10:00,62.1,62.16,62.06,62.12,41602.0,60.3634,60.4217,60.3245,60.3828,41602.0
2022-03-24 12:15:00,62.15,62.16,62.03,62.12,58222.0,60.412,60.4217,60.2954,60.3828,58222.0
2022-03-24 12:20:00,62.13,62.2,62.06,62.06,37195.0,60.3926,60.4606,60.3245,60.3245,37195.0
2022-03-24 12:25:00,62.04,62.11,61.82,61.89,86665.0,60.3051,60.3731,60.0912,60.1593,86665.0
2022-03-24 12:30:00,61.89,61.96,61.74,61.77,55662.0,60.1593,60.2273,60.0135,60.0426,55662.0
2022-03-24 12:35:00,61.76,62.05,61.72,62.02,55750.0,60.0329,60.3148,59.994,60.2856,55750.0
2022-03-24 12:40:00,62.0,62.05,61.95,62.05,19368.0,60.2662,60.3148,60.2176,60.3148,19368.0
2022-03-24 12:45:00,62.05,62.05,61.91,61.94,22266.0,60.3148,60.3148,60.1787,60.2079,22266.0
2022-03-24 12:50:00,61.94,62.11,61.94,62.09,37139.0,60.2079,60.3731,60.2079,60.3537,37139.0
2022-03-24 12:55:00,62.08,62.14,62.04,62.11,29660.0,60.344,60.4023,60.3051,60.3731,29660.0
2022-03-24 13:00:00,62.11,62.33,62.01,62.03,62701.0,60.3731,60.587,60.2759,60.2954,62701.0
2022-03-24 13:05:00,62.08,62.16,61.97,62.02,23420.0,60.344,60.4217,60.237,60.2856,23420.0
2022-03-24 13:10:00,62.03,62.19,62.01,62.15,15447.0,60.2954,60.4509,60.2759,60.412,15447.0
2022-03-24 13:15:00,62.14,62.26,62.14,62.25,15590.0,60.4023,60.5189,60.4023,60.5092,15590.0
2022-03-24 13:20:00,62.24,62.27,62.14,62.21,13730.0,60.4995,60.5286,60.4023,60.4703,13730.0
2022-03-24 13:25:00,62.21,62.38,62.21,62.27,36696.0,60.4703,60.6356,60.4703,60.5286,36696.0
2022-03-24 13:30:00,62.3,62.33,62.13,62.18,37606.0,60.5578,60.587,60.3926,60.4412,37606.0
2022-03-24 13:35:00,62.21,62.31,62.18,62.26,48587.0,60.4703,60.5675,60.4412,60.5189,48587.0
2022-03-24 13:40:00,62.26,62.37,62.22,62.32,18558.0,60.5189,60.6259,60.48,60.5772,18558.0
2022-03-24 13:45:00,62.32,62.43,62.31,62.38,34111.0,60.5772,60.6842,60.5675,60.6356,34111.0
2022-03-24 13:50:00,62.37,62.4,62.3,62.33,26742.0,60.6259,60.655,60.5578,60.587,26742.0
2022-03-24 13:55:00,62.31,62.36,62.28,62.31,19804.0,60.5675,60.6161,60.5384,60.5675,19804.0
2022-03-24 14:00:00,62.31,62.56,62.28,62.54,78106.0,60.5675,60.8105,60.5384,60.7911,78106.0
2022-03-24 14:05:00,62.54,62.54,62.32,62.36,51219.0,60.7911,60.7911,60.5772,60.6161,51219.0
2022-03-24 14:10:00,62.36,62.38,62.18,62.33,76975.0,60.6161,60.6356,60.4412,60.587,76975.0
2022-03-24 14:15:00,62.34,62.41,62.28,62.3,32641.0,60.5967,60.6647,60.5384,60.5578,32641.0
2022-03-24 14:20:00,62.29,62.32,62.13,62.21,37335.0,60.5481,60.5772,60.3926,60.4703,37335.0
2022-03-24 14:25:00,62.25,62.29,62.16,62.26,30694.0,60.5092,60.5481,60.4217,60.5189,30694.0
2022-03-24 14:30:00,62.25,62.32,62.13,62.17,41628.0,60.5092,60.5772,60.3926,60.4314,41628.0
2022-03-24 14:35:00,62.18,62.25,62.09,62.24,22290.0,60.4412,60.5092,60.3537,60.4995,22290.0
2022-03-24 14:40:00,62.23,62.27,62.17,62.2,28814.0,60.4898,60.5286,60.4314,60.4606,28814.0
2022-03-24 14:45:00,62.19,62.21,61.98,62.07,72175.0,60.4509,60.4703,60.2468,60.3342,72175.0
2022-03-24 14:50:00,62.08,62.29,62.07,62.25,50649.0,60.344,60.5481,60.3342,60.5092,50649.0
2022-03-24 14:55:00,62.24,62.33,62.19,62.28,59105.0,60.4995,60.587,60.4509,60.5384,59105.0
2022-03-24 15:00:00,62.28,62.32,62.12,62.22,63527.0,60.5384,60.5772,60.3828,60.48,63527.0
2022-03-24 15:05:00,62.21,62.55,62.2,62.5,80108.0,60.4703,60.8008,60.4606,60.7522,80108.0
2022-03-24 15:10:00,62.49,62.54,62.47,62.53,43646.0,60.7425,60.7911,60.7231,60.7814,43646.0
2022-03-24 15:15:00,62.53,62.63,62.47,62.63,43508.0,60.7814,60.8786,60.7231,60.8786,43508.0
2022-03-24 15:20:00,62.64,62.81,62.62,62.81,95715.0,60.8883,61.0535,60.8689,61.0535,95715.0
2022-03-24 15:25:00,62.82,62.96,62.82,62.86,80243.0,61.0633,61.1994,61.0633,61.1021,80243.0
2022-03-24 15:30:00,62.87,62.92,62.68,62.77,60865.0,61.1119,61.1605,60.9272,61.0147,60865.0
2022-03-24 15:35:00,62.78,62.82,62.65,62.67,88812.0,61.0244,61.0633,60.898,60.9175,88812.0
2022-03-24 15:40:00,62.67,62.74,62.55,62.74,70451.0,60.9175,60.9855,60.8008,60.9855,70451.0
2022-03-24 15:45:00,62.74,62.83,62.72,62.83,89110.0,60.9855,61.073,60.9661,61.073,89110.0
2022-03-24 15:50:00,62.84,63.07,62.84,62.96,341475.0,61.0827,61.3063,61.0827,61.1994,341475.0
2022-03-24 15:55:00,62.97,63.21,62.87,63.19,197763.0,61.2091,61.4424,61.1119,61.4229,197763.0
2022-03-25 09:30:00,63.49,63.65,63.43,63.5,177256.0,61.7145,61.8701,61.6562,61.7243,177256.0
2022-03-25 09:35:00,63.47,63.56,63.26,63.26,171203.0,61.6951,61.7826,61.491,61.491,171203.0
2022-03-25 09:40:00,63.27,63.45,63.16,63.39,121092.0,61.5007,61.6756,61.3938,61.6173,121092.0
2022-03-25 09:45:00,63.39,63.69,63.29,63.59,151888.0,61.6173,61.9089,61.5201,61.8117,151888.0
2022-03-25 09:50:00,63.58,63.71,63.49,63.64,110820.0,61.802,61.9284,61.7145,61.8603,110820.0
2022-03-25 09:55:00,63.66,63.67,63.29,63.38,94042.0,61.8798,61.8895,61.5201,61.6076,94042.0
2022-03-25 10:00:00,63.45,63.45,63.22,63.37,141200.0,61.6756,61.6756,61.4521,61.5979,141200.0
2022-03-25 10:05:00,63.37,63.53,63.29,63.52,33884.0,61.5979,61.7534,61.5201,61.7437,33884.0
2022-03-25 10:10:00,63.52,63.62,63.47,63.47,93539.0,61.7437,61.8409,61.6951,61.6951,93539.0
2022-03-25 10:15:00,63.47,63.71,63.41,63.66,45983.0,61.6951,61.9284,61.6368,61.8798,45983.0
2022-03-25 10:20:00,63.66,64.06,63.66,63.99,164202.0,61.8798,62.2686,61.8798,62.2005,164202.0
2022-03-25 10:25:00,63.99,63.99,63.8,63.8,83786.0,62.2005,62.2005,62.0159,62.0159,83786.0
2022-03-25 10:30:00,63.8,64.02,63.8,64.02,67433.0,62.0159,62.2297,62.0159,62.2297,67433.0
2022-03-25 10:35:00,64.03,64.16,64.03,64.04,78782.0,62.2394,62.3658,62.2394,62.2492,78782.0
2022-03-25 10:40:00,64.06,64.28,63.99,64.23,96906.0,62.2686,62.4824,62.2005,62.4338,96906.0
2022-03-25 10:45:00,64.22,64.27,64.1,64.14,72809.0,62.4241,62.4727,62.3075,62.3464,72809.0
2022-03-25 10:50:00,64.13,64.19,63.91,63.99,99513.0,62.3366,62.395,62.1228,62.2005,99513.0
2022-03-25 10:55:00,63.96,64.07,63.91,63.97,59268.0,62.1714,62.2783,62.1228,62.1811,59268.0
2022-03-25 11:00:00,64.0,64.07,63.66,63.77,116258.0,62.2103,62.2783,61.8798,61.9867,116258.0
2022-03-25 11:05:00,63.77,63.82,63.26,63.27,98863.0,61.9867,62.0353,61.491,61.5007,98863.0
2022-03-25 11:10:00,63.27,63.29,62.91,63.0,121936.0,61.5007,61.5201,61.1508,61.2382,121936.0
2022-03-25 11:15:00,63.02,63.19,62.98,63.03,81491.0,61.2577,61.4229,61.2188,61.2674,81491.0
2022-03-25 11:20:00,63.03,63.03,62.75,62.75,125532.0,61.2674,61.2674,60.9952,60.9952,125532.0
2022-03-25 11:25:00,62.74,62.81,62.37,62.62,102030.0,60.9855,61.0535,60.6259,60.8689,102030.0
2022-03-25 11:30:00,62.6,62.77,62.47,62.68,65179.0,60.8494,61.0147,60.7231,60.9272,65179.0
2022-03-25 11:35:00,62.7,62.81,62.62,62.73,59670.0,60.9466,61.0535,60.8689,60.9758,59670.0
2022-03-25 11:40:00,62.73,63.03,62.71,62.99,50532.0,60.9758,61.2674,60.9563,61.2285,50532.0
2022-03-25 11:45:00,63.02,63.02,62.73,62.76,45522.0,61.2577,61.2577,60.9758,61.0049,45522.0
2022-03-25 11:50:00,62.76,63.01,62.74,62.79,45499.0,61.0049,61.248,60.9855,61.0341,45499.0
2022-03-25 11:55:00,62.76,62.81,62.51,62.72,36037.0,61.0049,61.0535,60.7619,60.9661,36037.0
2022-03-25 12:00:00,62.68,62.8,62.62,62.73,42393.0,60.9272,61.0438,60.8689,60.9758,42393.0
2022-03-25 12:05:00,62.77,63.04,62.77,62.96,29993.0,61.0147,61.2771,61.0147,61.1994,29993.0
2022-03-25 12:10:00,62.94,63.12,62.94,63.1,39355.0,61.1799,61.3549,61.1799,61.3354,39355.0
2022-03-25 12:15:00,63.14,63.19,62.95,63.16,35510.0,61.3743,61.4229,61.1896,61.3938,35510.0
2022-03-25 12:20:00,63.16,63.2,62.99,63.06,55832.0,61.3938,61.4326,61.2285,61.2966,55832.0
2022-03-25 12:25:00,63.09,63.18,62.9,63.13,38142.0,61.3257,61.4132,61.141,61.3646,38142.0
2022-03-25 12:30:00,63.14,63.14,62.96,63.12,33619.0,61.3743,61.3743,61.1994,61.3549,33619.0
2022-03-25 12:35:00,63.12,63.12,62.73,62.79,42181.0,61.3549,61.3549,60.9758,61.0341,42181.0
2022-03-25 12:40:00,62.79,62.92,62.77,62.9,36836.0,61.0341,61.1605,61.0147,61.141,36836.0
2022-03-25 12:45:00,62.92,63.13,62.89,63.02,35552.0,61.1605,61.3646,61.1313,61.2577,35552.0
2022-03-25 12:50:00,63.05,63.22,62.85,62.94,45500.0,61.2868,61.4521,61.0924,61.1799,45500.0
2022-03-25 12:55:00,62.92,63.09,62.8,63.04,22041.0,61.1605,61.3257,61.0438,61.2771,22041.0
2022-03-25 13:00:00,63.02,63.08,62.86,63.03,21132.0,61.2577,61.316,61.1021,61.2674,21132.0
2022-03-25 13:05:00,63.04,63.1,62.93,63.04,15095.0,61.2771,61.3354,61.1702,61.2771,15095.0
2022-03-25 13:10:00,63.01,63.01,62.83,62.92,36938.0,61.248,61.248,61.073,61.1605,36938.0
2022-03-25 13:15:00,62.92,63.34,62.92,63.29,55447.0,61.1605,61.5687,61.1605,61.5201,55447.0
2022-03-25 13:20:00,63.29,63.35,62.91,62.94,85039.0,61.5201,61.5784,61.1508,61.1799,85039.0
2022-03-25 13:25:00,62.91,63.01,62.87,63.0,29251.0,61.1508,61.248,61.1119,61.2382,29251.0
2022-03-25 13:30:00,63.01,63.19,63.01,63.19,35439.0,61.248,61.4229,61.248,61.4229,35439.0
2022-03-25 13:35:00,63.2,63.25,63.11,63.22,35636.0,61.4326,61.4812,61.3452,61.4521,35636.0
2022-03-25 13:40:00,63.21,63.27,63.05,63.26,33122.0,61.4424,61.5007,61.2868,61.491,33122.0
2022-03-25 13:45:00,63.26,63.33,63.16,63.27,20086.0,61.491,61.559,61.3938,61.5007,20086.0
2022-03-25 13:50:00,63.29,63.4,63.29,63.4,73675.0,61.5201,61.627,61.5201,61.627,73675.0
2022-03-25 13:55:00,63.39,63.62,63.38,63.57,43598.0,61.6173,61.8409,61.6076,61.7923,43598.0
2022-03-25 14:00:00,63.57,63.74,63.5,63.67,66524.0,61.7923,61.9575,61.7243,61.8895,66524.0
2022-03-25 14:05:00,63.7,63.78,63.66,63.76,53616.0,61.9187,61.9964,61.8798,61.977,53616.0
2022-03-25 14:10:00,63.76,63.79,63.62,63.69,33472.0,61.977,62.0061,61.8409,61.9089,33472.0
2022-03-25 14:15:00,63.71,63.76,63.59,63.6,22700.0,61.9284,61.977,61.8117,61.8215,22700.0
2022-03-25 14:20:00,63.61,63.71,63.61,63.68,23855.0,61.8312,61.9284,61.8312,61.8992,23855.0
2022-03-25 14:25:00,63.7,63.8,63.63,63.74,38590.0,61.9187,62.0159,61.8506,61.9575,38590.0
2022-03-25 14:30:00,63.77,63.89,63.74,63.81,55426.0,61.9867,62.1033,61.9575,62.0256,55426.0
2022-03-25 14:35:00,63.79,63.87,63.71,63.77,32715.0,62.0061,62.0839,61.9284,61.9867,32715.0
2022-03-25 14:40:00,63.76,63.8,63.67,63.79,25307.0,61.977,62.0159,61.8895,62.0061,25307.0
2022-03-25 14:45:00,63.83,63.86,63.71,63.77,20598.0,62.045,62.0742,61.9284,61.9867,20598.0
2022-03-25 14:50:00,63.78,63.92,63.75,63.9,30975.0,61.9964,62.1325,61.9673,62.1131,30975.0
2022-03-25 14:55:00,63.9,63.94,63.78,63.82,32997.0,62.1131,62.1519,61.9964,62.0353,32997.0
2022-03-25 15:00:00,63.8,63.83,63.46,63.57,80118.0,62.0159,62.045,61.6854,61.7923,80118.0
2022-03-25 15:05:00,63.58,63.61,63.33,63.39,65147.0,61.802,61.8312,61.559,61.6173,65147.0
2022-03-25 15:10:00,63.44,63.61,63.41,63.6,44802.0,61.6659,61.8312,61.6368,61.8215,44802.0
2022-03-25 15:15:00,63.61,63.64,63.36,63.4,58198.0,61.8312,61.8603,61.5882,61.627,58198.0
2022-03-25 15:20:00,63.39,63.4,63.12,63.24,88925.0,61.6173,61.627,61.3549,61.4715,88925.0
2022-03-25 15:25:00,63.25,63.3,63.02,63.06,44890.0,61.4812,61.5298,61.2577,61.2966,44890.0
2022-03-25 15:30:00,63.03,63.16,62.89,63.07,63219.0,61.2674,61.3938,61.1313,61.3063,63219.0
2022-03-25 15:35:00,63.06,63.28,63.02,63.1,59792.0,61.2966,61.5104,61.2577,61.3354,59792.0
2022-03-25 15:40:00,63.13,63.5,63.13,63.33,85767.0,61.3646,61.7243,61.3646,61.559,85767.0
2022-03-25 15:45:00,63.33,63.66,63.33,63.66,83505.0,61.559,61.8798,61.559,61.8798,83505.0
2022-03-25 15:50:00,63.66,63.87,63.56,63.85,166380.0,61.8798,62.0839,61.7826,62.0645,166380.0
2022-03-25 15:55:00,63.85,64.2,63.82,64.14,207056.0,62.0645,62.4047,62.0353,62.3464,207056.0
2022-03-28 09:30:00,63.85,64.03,63.72,63.82,132836.0,62.0645,62.2394,61.9381,62.0353,132836.0
2022-03-28 09:35:00,63.81,64.07,63.79,64.06,139622.0,62.0256,62.2783,62.0061,62.2686,139622.0
2022-03-28 09:40:00,63.99,64.24,63.98,64.09,129349.0,62.2005,62.4436,62.1908,62.2978,129349.0
2022-03-28 09:45:00,64.09,64.18,63.99,64.04,78694.0,62.2978,62.3852,62.2005,62.2492,78694.0
2022-03-28 09:50:00,64.08,64.36,64.07,64.31,109876.0,62.288,62.5602,62.2783,62.5116,109876.0
2022-03-28 09:55:00,64.33,64.56,64.26,64.51,168263.0,62.531,62.7546,62.463,62.706,168263.0
2022-03-28 10:00:00,64.52,64.53,64.06,64.24,97053.0,62.7157,62.7254,62.2686,62.4436,97053.0
2022-03-28 10:05:00,64.25,64.44,64.12,64.28,141722.0,62.4533,62.638,62.3269,62.4824,141722.0
2022-03-28 10:10:00,64.28,64.31,64.15,64.15,86688.0,62.4824,62.5116,62.3561,62.3561,86688.0
2022-03-28 10:15:00,64.17,64.28,64.01,64.11,58998.0,62.3755,62.4824,62.22,62.3172,58998.0
2022-03-28 10:20:00,64.15,64.16,63.89,64.08,101837.0,62.3561,62.3658,62.1033,62.288,101837.0
2022-03-28 10:25:00,64.08,64.23,63.92,64.23,57289.0,62.288,62.4338,62.1325,62.4338,57289.0
2022-03-28 10:30:00,64.23,64.32,63.97,64.04,103018.0,62.4338,62.5213,62.1811,62.2492,103018.0
2022-03-28 10:35:00,64.04,64.12,63.85,64.01,123668.0,62.2492,62.3269,62.0645,62.22,123668.0
2022-03-28 10:40:00,63.98,64.14,63.95,64.11,122925.0,62.1908,62.3464,62.1617,62.3172,122925.0
2022-03-28 10:45:00,64.13,64.39,64.13,64.29,71320.0,62.3366,62.5894,62.3366,62.4922,71320.0
2022-03-28 10:50:00,64.28,64.41,64.25,64.36,83251.0,62.4824,62.6088,62.4533,62.5602,83251.0
2022-03-28 10:55:00,64.37,64.41,64.32,64.38,35393.0,62.5699,62.6088,62.5213,62.5796,35393.0
2022-03-28 11:00:00,64.39,64.45,63.83,64.05,211707.0,62.5894,62.6477,62.045,62.2589,211707.0
2022-03-28 11:05:00,64.06,64.09,63.89,64.04,99618.0,62.2686,62.2978,62.1033,62.2492,99618.0
2022-03-28 11:10:00,64.08,64.21,63.99,64.19,57023.0,62.288,62.4144,62.2005,62.395,57023.0
2022-03-28 11:15:00,64.19,64.21,64.05,64.19,74619.0,62.395,62.4144,62.2589,62.395,74619.0
2022-03-28 11:20:00,64.21,64.22,63.99,64.03,69806.0,62.4144,62.4241,62.2005,62.2394,69806.0
2022-03-28 11:25:00,64.03,64.04,63.79,64.02,87676.0,62.2394,62.2492,62.0061,62.2297,87676.0
2022-03-28 11:30:00,64.01,64.03,63.65,63.72,96280.0,62.22,62.2394,61.8701,61.9381,96280.0
2022-03-28 11:35:00,63.7,63.7,63.45,63.52,90328.0,61.9187,61.9187,61.6756,61.7437,90328.0
2022-03-28 11:40:00,63.53,63.65,63.48,63.65,41909.0,61.7534,61.8701,61.7048,61.8701,41909.0
2022-03-28 11:45:00,63.64,63.64,63.19,63.19,83420.0,61.8603,61.8603,61.4229,61.4229,83420.0
2022-03-28 11:50:00,63.19,63.34,63.12,63.26,94004.0,61.4229,61.5687,61.3549,61.491,94004.0
2022-03-28 11:55:00,63.24,63.3,63.16,63.19,93394.0,61.4715,61.5298,61.3938,61.4229,93394.0
2022-03-28 12:00:00,63.18,63.46,63.14,63.45,62206.0,61.4132,61.6854,61.3743,61.6756,62206.0
2022-03-28 12:05:00,63.45,63.52,63.31,63.32,36274.0,61.6756,61.7437,61.5396,61.5493,36274.0
2022-03-28 12:10:00,63.31,63.32,63.1,63.26,58495.0,61.5396,61.5493,61.3354,61.491,58495.0
2022-03-28 12:15:00,63.23,63.32,63.03,63.1,34686.0,61.4618,61.5493,61.2674,61.3354,34686.0
2022-03-28 12:20:00,63.12,63.36,63.11,63.33,27658.0,61.3549,61.5882,61.3452,61.559,27658.0
2022-03-28 12:25:00,63.29,63.39,63.2,63.25,26562.0,61.5201,61.6173,61.4326,61.4812,26562.0
2022-03-28 12:30:00,63.24,63.44,63.23,63.39,49268.0,61.4715,61.6659,61.4618,61.6173,49268.0
2022-03-28 12:35:00,63.41,63.49,63.38,63.49,54624.0,61.6368,61.7145,61.6076,61.7145,54624.0
2022-03-28 12:40:00,63.49,63.61,63.46,63.55,47264.0,61.7145,61.8312,61.6854,61.7729,47264.0
2022-03-28 12:45:00,63.55,63.55,63.42,63.54,60724.0,61.7729,61.7729,61.6465,61.7631,60724.0
2022-03-28 12:50:00,63.52,63.68,63.5,63.67,63127.0,61.7437,61.8992,61.7243,61.8895,63127.0
2022-03-28 12:55:00,63.67,63.74,63.67,63.7,73780.0,61.8895,61.9575,61.8895,61.9187,73780.0
2022-03-28 13:00:00,63.71,63.79,63.67,63.73,38854.0,61.9284,62.0061,61.8895,61.9478,38854.0
2022-03-28 13:05:00,63.73,63.79,63.61,63.63,52013.0,61.9478,62.0061,61.8312,61.8506,52013.0
2022-03-28 13:10:00,63.62,63.74,63.62,63.71,31300.0,61.8409,61.9575,61.8409,61.9284,31300.0
2022-03-28 13:15:00,63.72,63.79,63.7,63.76,57146.0,61.9381,62.0061,61.9187,61.977,57146.0
2022-03-28 13:20:00,63.76,63.95,63.73,63.94,56954.0,61.977,62.1617,61.9478,62.1519,56954.0
2022-03-28 13:25:00,63.94,64.07,63.89,63.99,86605.0,62.1519,62.2783,62.1033,62.2005,86605.0
2022-03-28 13:30:00,64.0,64.07,63.93,64.0,58652.0,62.2103,62.2783,62.1422,62.2103,58652.0
2022-03-28 13:35:00,63.99,64.06,63.98,64.03,76342.0,62.2005,62.2686,62.1908,62.2394,76342.0
2022-03-28 13:40:00,64.03,64.08,63.95,63.98,53942.0,62.2394,62.288,62.1617,62.1908,53942.0
2022-03-28 13:45:00,63.99,64.07,63.97,64.02,36988.0,62.2005,62.2783,62.1811,62.2297,36988.0
2022-03-28 13:50:00,64.02,64.07,63.97,64.0,27733.0,62.2297,62.2783,62.1811,62.2103,27733.0
2022-03-28 13:55:00,64.0,64.06,63.9,64.03,49269.0,62.2103,62.2686,62.1131,62.2394,49269.0
2022-03-28 14:00:00,64.01,64.16,63.97,64.01,58740.0,62.22,62.3658,62.1811,62.22,58740.0
2022-03-28 14:05:00,64.01,64.14,63.94,64.11,53685.0,62.22,62.3464,62.1519,62.3172,53685.0
2022-03-28 14:10:00,64.11,64.22,64.0,64.1,69455.0,62.3172,62.4241,62.2103,62.3075,69455.0
2022-03-28 14:15:00,64.08,64.11,63.99,64.0,41644.0,62.288,62.3172,62.2005,62.2103,41644.0
2022-03-28 14:20:00,63.99,64.15,63.98,64.13,48658.0,62.2005,62.3561,62.1908,62.3366,48658.0
2022-03-28 14:25:00,64.15,64.26,64.07,64.24,147628.0,62.3561,62.463,62.2783,62.4436,147628.0
2022-03-28 14:30:00,64.21,64.28,64.2,64.23,43920.0,62.4144,62.4824,62.4047,62.4338,43920.0
2022-03-28 14:35:00,64.23,64.24,64.17,64.22,25826.0,62.4338,62.4436,62.3755,62.4241,25826.0
2022-03-28 14:40:00,64.23,64.58,64.2,64.41,130767.0,62.4338,62.774,62.4047,62.6088,130767.0
2022-03-28 14:45:00,64.42,64.55,64.39,64.49,123402.0,62.6185,62.7449,62.5894,62.6866,123402.0
2022-03-28 14:50:00,64.51,64.67,64.51,64.66,122444.0,62.706,62.8615,62.706,62.8518,122444.0
2022-03-28 14:55:00,64.65,64.88,64.64,64.88,93548.0,62.8421,63.0657,62.8324,63.0657,93548.0
2022-03-28 15:00:00,64.88,64.9,64.65,64.68,84448.0,63.0657,63.0851,62.8421,62.8713,84448.0
2022-03-28 15:05:00,64.7,64.79,64.67,64.77,90362.0,62.8907,62.9782,62.8615,62.9587,90362.0
2022-03-28 15:10:00,64.73,64.83,64.71,64.81,64911.0,62.9199,63.0171,62.9004,62.9976,64911.0
2022-03-28 15:15:00,64.82,64.86,64.72,64.73,71177.0,63.0073,63.0462,62.9101,62.9199,71177.0
2022-03-28 15:20:00,64.73,64.95,64.72,64.92,75414.0,62.9199,63.1337,62.9101,63.1045,75414.0
2022-03-28 15:25:00,64.92,64.96,64.85,64.92,50566.0,63.1045,63.1434,63.0365,63.1045,50566.0
2022-03-28 15:30:00,64.91,65.08,64.88,65.07,174254.0,63.0948,63.2601,63.0657,63.2503,174254.0
2022-03-28 15:35:00,65.07,65.09,64.91,64.92,79776.0,63.2503,63.2698,63.0948,63.1045,79776.0
2022-03-28 15:40:00,64.93,65.09,64.87,65.08,97953.0,63.1143,63.2698,63.0559,63.2601,97953.0
2022-03-28 15:45:00,65.09,65.23,65.0,65.23,158287.0,63.2698,63.4059,63.1823,63.4059,158287.0
2022-03-28 15:50:00,65.22,65.22,64.85,65.14,278796.0,63.3962,63.3962,63.0365,63.3184,278796.0
2022-03-28 15:55:00,65.14,65.5,65.07,65.48,259809.0,63.3184,63.6683,63.2503,63.6489,259809.0
2022-03-29 09:30:00,67.26,67.8,67.15,67.61,364590.0,65.3791,65.904,65.2722,65.7193,364590.0
2022-03-29 09:35:00,67.62,67.66,67.06,67.22,271164.0,65.729,65.7679,65.1847,65.3402,271164.0
2022-03-29 09:40:00,67.25,67.29,67.02,67.22,193189.0,65.3694,65.4083,65.1458,65.3402,193189.0
2022-03-29 09:45:00,67.23,67.35,66.88,66.88,205878.0,65.3499,65.4666,65.0097,65.0097,205878.0
2022-03-29 09:50:00,66.86,67.0,66.7,66.8,194845.0,64.9903,65.1264,64.8348,64.932,194845.0
2022-03-29 09:55:00,66.87,67.02,66.8,66.99,89346.0,65.0,65.1458,64.932,65.1167,89346.0
2022-03-29 10:00:00,67.0,67.15,66.69,66.72,124264.0,65.1264,65.2722,64.825,64.8542,124264.0
2022-03-29 10:05:00,66.72,66.85,66.43,66.54,110600.0,64.8542,64.9806,64.5723,64.6792,110600.0
2022-03-29 10:10:00,66.55,66.66,66.07,66.22,176751.0,64.689,64.7959,64.2224,64.3682,176751.0
2022-03-29 10:15:00,66.22,66.43,66.16,66.27,122553.0,64.3682,64.5723,64.3099,64.4168,122553.0
2022-03-29 10:20:00,66.25,66.41,66.15,66.32,105693.0,64.3973,64.5529,64.3001,64.4654,105693.0
2022-03-29 10:25:00,66.31,66.71,66.23,66.71,134407.0,64.4557,64.8445,64.3779,64.8445,134407.0
2022-03-29 10:30:00,66.71,66.84,66.53,66.68,102907.0,64.8445,64.9708,64.6695,64.8153,102907.0
2022-03-29 10:35:00,66.67,66.76,66.35,66.47,88370.0,64.8056,64.8931,64.4946,64.6112,88370.0
2022-03-29 10:40:00,66.47,66.67,66.26,66.58,162840.0,64.6112,64.8056,64.4071,64.7181,162840.0
2022-03-29 10:45:00,66.6,66.76,66.45,66.67,122648.0,64.7376,64.8931,64.5918,64.8056,122648.0
2022-03-29 10:50:00,66.69,66.85,66.68,66.84,84293.0,64.825,64.9806,64.8153,64.9708,84293.0
2022-03-29 10:55:00,66.85,67.02,66.78,66.93,68589.0,64.9806,65.1458,64.9125,65.0583,68589.0
2022-03-29 11:00:00,66.94,67.02,66.77,66.86,83718.0,65.0681,65.1458,64.9028,64.9903,83718.0
2022-03-29 11:05:00,66.84,66.85,66.7,66.76,59437.0,64.9708,64.9806,64.8348,64.8931,59437.0
2022-03-29 11:10:00,66.76,66.85,66.59,66.72,72750.0,64.8931,64.9806,64.7278,64.8542,72750.0
2022-03-29 11:15:00,66.77,66.83,66.66,66.81,37491.0,64.9028,64.9611,64.7959,64.9417,37491.0
2022-03-29 11:20:00,66.82,66.87,66.52,66.72,179280.0,64.9514,65.0,64.6598,64.8542,179280.0
2022-03-29 11:25:00,66.75,67.06,66.73,66.96,63301.0,64.8834,65.1847,64.8639,65.0875,63301.0
2022-03-29 11:30:00,66.98,67.11,66.93,67.02,34706.0,65.1069,65.2333,65.0583,65.1458,34706.0
2022-03-29 11:35:00,67.05,67.07,66.94,66.98,69526.0,65.175,65.1944,65.0681,65.1069,69526.0
2022-03-29 11:40:00,66.97,67.07,66.89,67.06,36243.0,65.0972,65.1944,65.0195,65.1847,36243.0
2022-03-29 11:45:00,67.07,67.24,67.03,67.23,70985.0,65.1944,65.3597,65.1555,65.3499,70985.0
2022-03-29 11:50:00,67.21,67.21,67.07,67.15,64146.0,65.3305,65.3305,65.1944,65.2722,64146.0
2022-03-29 11:55:00,67.16,67.17,66.96,67.02,44521.0,65.2819,65.2916,65.0875,65.1458,44521.0
2022-03-29 12:00:00,67.03,67.05,66.77,66.88,46861.0,65.1555,65.175,64.9028,65.0097,46861.0
2022-03-29 12:05:00,66.9,66.91,66.73,66.76,23090.0,65.0292,65.0389,64.8639,64.8931,23090.0
2022-03-29 12:10:00,66.77,66.8,66.69,66.78,24122.0,64.9028,64.932,64.825,64.9125,24122.0
2022-03-29 12:15:00,66.76,66.81,66.66,66.81,33652.0,64.8931,64.9417,64.7959,64.9417,33652.0
2022-03-29 12:20:00,66.81,66.81,66.61,66.65,25748.0,64.9417,64.9417,64.7473,64.7862,25748.0
2022-03-29 12:25:00,66.61,66.68,66.49,66.57,47492.0,64.7473,64.8153,64.6306,64.7084,47492.0
2022-03-29 12:30:00,66.56,66.59,66.21,66.26,92717.0,64.6987,64.7278,64.3585,64.4071,92717.0
2022-03-29 12:35:00,66.25,66.39,66.2,66.35,103163.0,64.3973,64.5334,64.3487,64.4946,103163.0
2022-03-29 12:40:00,66.38,66.6,66.36,66.6,69678.0,64.5237,64.7376,64.5043,64.7376,69678.0
2022-03-29 12:45:00,66.6,66.75,66.59,66.67,61526.0,64.7376,64.8834,64.7278,64.8056,61526.0
2022-03-29 12:50:00,66.7,66.73,66.43,66.45,32302.0,64.8348,64.8639,64.5723,64.5918,32302.0
2022-03-29 12:55:00,66.46,66.55,66.46,66.55,48313.0,64.6015,64.689,64.6015,64.689,48313.0
2022-03-29 13:00:00,66.55,66.55,66.31,66.43,40248.0,64.689,64.689,64.4557,64.5723,40248.0
2022-03-29 13:05:00,66.42,66.44,66.27,66.28,27387.0,64.5626,64.582,64.4168,64.4265,27387.0
2022-03-29 13:10:00,66.31,66.52,66.3,66.44,49159.0,64.4557,64.6598,64.446,64.582,49159.0
2022-03-29 13:15:00,66.46,66.58,66.45,66.52,30322.0,64.6015,64.7181,64.5918,64.6598,30322.0
2022-03-29 13:20:00,66.53,66.54,66.29,66.4,34931.0,64.6695,64.6792,64.4362,64.5432,34931.0
2022-03-29 13:25:00,66.41,66.58,66.34,66.48,39132.0,64.5529,64.7181,64.4848,64.6209,39132.0
2022-03-29 13:30:00,66.5,66.56,66.41,66.49,28238.0,64.6404,64.6987,64.5529,64.6306,28238.0
2022-03-29 13:35:00,66.49,66.69,66.49,66.68,55442.0,64.6306,64.825,64.6306,64.8153,55442.0
2022-03-29 13:40:00,66.68,66.81,66.65,66.78,31993.0,64.8153,64.9417,64.7862,64.9125,31993.0
2022-03-29 13:45:00,66.79,67.06,66.67,66.95,121412.0,64.9222,65.1847,64.8056,65.0778,121412.0
2022-03-29 13:50:00,66.94,67.0,66.85,66.99,42104.0,65.0681,65.1264,64.9806,65.1167,42104.0
2022-03-29 13:55:00,66.97,67.09,66.93,67.07,43478.0,65.0972,65.2139,65.0583,65.1944,43478.0
2022-03-29 14:00:00,67.09,67.15,67.02,67.08,57783.0,65.2139,65.2722,65.1458,65.2041,57783.0
2022-03-29 14:05:00,67.07,67.15,66.98,67.12,54880.0,65.1944,65.2722,65.1069,65.243,54880.0
2022-03-29 14:10:00,67.12,67.22,67.09,67.15,60716.0,65.243,65.3402,65.2139,65.2722,60716.0
2022-03-29 14:15:00,67.14,67.15,66.94,66.97,41413.0,65.2625,65.2722,65.0681,65.0972,41413.0
2022-03-29 14:20:00,66.96,67.11,66.89,67.09,46752.0,65.0875,65.2333,65.0195,65.2139,46752.0
2022-03-29 14:25:00,67.09,67.22,67.04,67.2,32478.0,65.2139,65.3402,65.1653,65.3208,32478.0
2022-03-29 14:30:00,67.2,67.34,67.15,67.33,47733.0,65.3208,65.4569,65.2722,65.4471,47733.0
2022-03-29 14:35:00,67.34,67.48,67.33,67.42,103177.0,65.4569,65.593,65.4471,65.5346,103177.0
2022-03-29 14:40:00,67.41,67.51,67.38,67.5,55569.0,65.5249,65.6221,65.4957,65.6124,55569.0
2022-03-29 14:45:00,67.51,67.58,67.45,67.48,69336.0,65.6221,65.6902,65.5638,65.593,69336.0
2022-03-29 14:50:00,67.47,67.57,67.4,67.5,131913.0,65.5832,65.6804,65.5152,65.6124,131913.0
2022-03-29 14:55:00,67.54,67.62,67.45,67.52,104437.0,65.6513,65.729,65.5638,65.6318,104437.0
2022-03-29 15:00:00,67.53,67.66,67.42,67.66,59438.0,65.6416,65.7679,65.5346,65.7679,59438.0
2022-03-29 15:05:00,67.66,67.8,67.64,67.78,153815.0,65.7679,65.904,65.7485,65.8846,153815.0
2022-03-29 15:10:00,67.76,67.89,67.74,67.76,95476.0,65.8651,65.9915,65.8457,65.8651,95476.0
2022-03-29 15:15:00,67.77,67.83,67.7,67.82,87024.0,65.8748,65.9332,65.8068,65.9234,87024.0
2022-03-29 15:20:00,67.84,67.89,67.73,67.78,132455.0,65.9429,65.9915,65.836,65.8846,132455.0
2022-03-29 15:25:00,67.76,67.93,67.72,67.91,75456.0,65.8651,66.0304,65.8262,66.0109,75456.0
2022-03-29 15:30:00,67.93,68.1,67.85,68.1,141261.0,66.0304,66.1956,65.9526,66.1956,141261.0
2022-03-29 15:35:00,68.1,68.16,67.93,67.95,118029.0,66.1956,66.2539,66.0304,66.0498,118029.0
2022-03-29 15:40:00,67.95,67.99,67.73,67.92,108823.0,66.0498,66.0887,65.836,66.0206,108823.0
2022-03-29 15:45:00,67.93,68.12,67.86,67.94,117750.0,66.0304,66.2151,65.9623,66.0401,117750.0
2022-03-29 15:50:00,67.95,68.04,67.53,67.67,162330.0,66.0498,66.1373,65.6416,65.7776,162330.0
2022-03-29 15:55:00,67.68,67.98,67.6,67.98,257110.0,65.7874,66.079,65.7096,66.079,257110.0
2022-03-30 09:30:00,67.43,67.62,67.43,67.5,268192.0,65.5444,65.729,65.5444,65.6124,268192.0
2022-03-30 09:35:00,67.51,67.61,67.23,67.3,160855.0,65.6221,65.7193,65.3499,65.418,160855.0
2022-03-30 09:40:00,67.32,67.46,67.24,67.34,72893.0,65.4374,65.5735,65.3597,65.4569,72893.0
2022-03-30 09:45:00,67.35,67.54,67.19,67.53,86517.0,65.4666,65.6513,65.3111,65.6416,86517.0
2022-03-30 09:50:00,67.54,67.59,67.42,67.51,110609.0,65.6513,65.6999,65.5346,65.6221,110609.0
2022-03-30 09:55:00,67.51,67.69,67.4,67.65,107117.0,65.6221,65.7971,65.5152,65.7582,107117.0
2022-03-30 10:00:00,67.68,67.78,67.56,67.65,143347.0,65.7874,65.8846,65.6707,65.7582,143347.0
2022-03-30 10:05:00,67.64,67.68,67.4,67.43,113623.0,65.7485,65.7874,65.5152,65.5444,113623.0
2022-03-30 10:10:00,67.43,67.68,67.43,67.66,109937.0,65.5444,65.7874,65.5444,65.7679,109937.0
2022-03-30 10:15:00,67.66,67.7,67.33,67.41,121191.0,65.7679,65.8068,65.4471,65.5249,121191.0
2022-03-30 10:20:00,67.4,67.49,67.36,67.42,54935.0,65.5152,65.6027,65.4763,65.5346,54935.0
2022-03-30 10:25:00,67.43,67.51,67.28,67.32,79851.0,65.5444,65.6221,65.3985,65.4374,79851.0
2022-03-30 10:30:00,67.32,67.36,67.18,67.31,165799.0,65.4374,65.4763,65.3013,65.4277,165799.0
2022-03-30 10:35:00,67.31,67.44,67.24,67.42,108654.0,65.4277,65.5541,65.3597,65.5346,108654.0
2022-03-30 10:40:00,67.42,67.45,67.31,67.36,69474.0,65.5346,65.5638,65.4277,65.4763,69474.0
2022-03-30 10:45:00,67.35,67.53,67.33,67.46,68249.0,65.4666,65.6416,65.4471,65.5735,68249.0
2022-03-30 10:50:00,67.47,67.57,67.34,67.35,108921.0,65.5832,65.6804,65.4569,65.4666,108921.0
2022-03-30 10:55:00,67.34,67.38,67.15,67.2,80633.0,65.4569,65.4957,65.2722,65.3208,80633.0
2022-03-30 11:00:00,67.18,67.27,67.12,67.19,59642.0,65.3013,65.3888,65.243,65.3111,59642.0
2022-03-30 11:05:00,67.19,67.19,66.9,66.9,182061.0,65.3111,65.3111,65.0292,65.0292,182061.0
2022-03-30 11:10:00,66.9,66.92,66.65,66.89,119785.0,65.0292,65.0486,64.7862,65.0195,119785.0
2022-03-30 11:15:00,66.88,67.07,66.85,67.03,89866.0,65.0097,65.1944,64.9806,65.1555,89866.0
2022-03-30 11:20:00,67.03,67.08,66.94,66.99,52357.0,65.1555,65.2041,65.0681,65.1167,52357.0
2022-03-30 11:25:00,66.96,66.99,66.77,66.88,37688.0,65.0875,65.1167,64.9028,65.0097,37688.0
2022-03-30 11:30:00,66.89,67.02,66.82,67.01,57385.0,65.0195,65.1458,64.9514,65.1361,57385.0
2022-03-30 11:35:00,67.02,67.13,66.99,67.07,71712.0,65.1458,65.2527,65.1167,65.1944,71712.0
2022-03-30 11:40:00,67.07,67.09,66.97,67.04,49739.0,65.1944,65.2139,65.0972,65.1653,49739.0
2022-03-30 11:45:00,67.04,67.13,66.95,67.03,47399.0,65.1653,65.2527,65.0778,65.1555,47399.0
2022-03-30 11:50:00,67.04,67.06,66.93,66.99,41700.0,65.1653,65.1847,65.0583,65.1167,41700.0
2022-03-30 11:55:00,67.0,67.1,66.95,67.1,40606.0,65.1264,65.2236,65.0778,65.2236,40606.0
2022-03-30 12:00:00,67.09,67.3,67.08,67.2,109218.0,65.2139,65.418,65.2041,65.3208,109218.0
2022-03-30 12:05:00,67.2,67.2,66.9,66.96,79303.0,65.3208,65.3208,65.0292,65.0875,79303.0
2022-03-30 12:10:00,66.96,67.0,66.85,67.0,38979.0,65.0875,65.1264,64.9806,65.1264,38979.0
2022-03-30 12:15:00,66.98,67.07,66.94,67.06,43928.0,65.1069,65.1944,65.0681,65.1847,43928.0
2022-03-30 12:20:00,67.08,67.11,66.96,67.02,45011.0,65.2041,65.2333,65.0875,65.1458,45011.0
2022-03-30 12:25:00,67.0,67.07,66.94,67.04,56460.0,65.1264,65.1944,65.0681,65.1653,56460.0
2022-03-30 12:30:00,67.04,67.09,66.96,67.09,23242.0,65.1653,65.2139,65.0875,65.2139,23242.0
2022-03-30 12:35:00,67.1,67.2,67.1,67.19,29600.0,65.2236,65.3208,65.2236,65.3111,29600.0
2022-03-30 12:40:00,67.2,67.3,67.15,67.28,43836.0,65.3208,65.418,65.2722,65.3985,43836.0
2022-03-30 12:45:00,67.28,67.28,67.17,67.2,35470.0,65.3985,65.3985,65.2916,65.3208,35470.0
2022-03-30 12:50:00,67.19,67.21,67.14,67.2,17792.0,65.3111,65.3305,65.2625,65.3208,17792.0
2022-03-30 12:55:00,67.2,67.23,67.18,67.22,27433.0,65.3208,65.3499,65.3013,65.3402,27433.0
2022-03-30 13:00:00,67.21,67.23,67.08,67.1,39594.0,65.3305,65.3499,65.2041,65.2236,39594.0
2022-03-30 13:05:00,67.08,67.08,66.91,66.96,32309.0,65.2041,65.2041,65.0389,65.0875,32309.0
2022-03-30 13:10:00,66.98,67.08,66.9,67.08,47137.0,65.1069,65.2041,65.0292,65.2041,47137.0
2022-03-30 13:15:00,67.09,67.1,66.87,66.96,36100.0,65.2139,65.2236,65.0,65.0875,36100.0
2022-03-30 13:20:00,66.95,66.95,66.79,66.86,54734.0,65.0778,65.0778,64.9222,64.9903,54734.0
2022-03-30 13:25:00,66.85,66.85,66.76,66.82,31148.0,64.9806,64.9806,64.8931,64.9514,31148.0
2022-03-30 13:30:00,66.8,66.89,66.76,66.79,49778.0,64.932,65.0195,64.8931,64.9222,49778.0
2022-03-30 13:35:00,66.79,66.88,66.74,66.76,72862.0,64.9222,65.0097,64.8736,64.8931,72862.0
2022-03-30 13:40:00,66.74,66.79,66.67,66.74,119270.0,64.8736,64.9222,64.8056,64.8736,119270.0
2022-03-30 13:45:00,66.72,66.82,66.65,66.82,54350.0,64.8542,64.9514,64.7862,64.9514,54350.0
2022-03-30 13:50:00,66.81,66.86,66.76,66.82,33977.0,64.9417,64.9903,64.8931,64.9514,33977.0
2022-03-30 13:55:00,66.81,66.81,66.61,66.66,48630.0,64.9417,64.9417,64.7473,64.7959,48630.0
2022-03-30 14:00:00,66.65,66.96,66.64,66.87,90199.0,64.7862,65.0875,64.7764,65.0,90199.0
2022-03-30 14:05:00,66.87,66.93,66.76,66.91,47202.0,65.0,65.0583,64.8931,65.0389,47202.0
2022-03-30 14:10:00,66.9,66.94,66.84,66.89,27334.0,65.0292,65.0681,64.9708,65.0195,27334.0
2022-03-30 14:15:00,66.88,66.89,66.64,66.69,60179.0,65.0097,65.0195,64.7764,64.825,60179.0
2022-03-30 14:20:00,66.7,66.7,66.61,66.68,31227.0,64.8348,64.8348,64.7473,64.8153,31227.0
2022-03-30 14:25:00,66.67,66.74,66.57,66.62,50937.0,64.8056,64.8736,64.7084,64.757,50937.0
2022-03-30 14:30:00,66.61,66.77,66.58,66.69,29878.0,64.7473,64.9028,64.7181,64.825,29878.0
2022-03-30 14:35:00,66.7,66.79,66.69,66.73,32510.0,64.8348,64.9222,64.825,64.8639,32510.0
2022-03-30 14:40:00,66.72,66.74,66.46,66.52,57255.0,64.8542,64.8736,64.6015,64.6598,57255.0
2022-03-30 14:45:00,66.51,66.52,66.4,66.46,57747.0,64.6501,64.6598,64.5432,64.6015,57747.0
2022-03-30 14:50:00,66.45,66.51,66.37,66.41,28131.0,64.5918,64.6501,64.514,64.5529,28131.0
2022-03-30 14:55:00,66.41,66.54,66.28,66.33,80771.0,64.5529,64.6792,64.4265,64.4751,80771.0
2022-03-30 15:00:00,66.33,66.36,66.23,66.24,124987.0,64.4751,64.5043,64.3779,64.3876,124987.0
2022-03-30 15:05:00,66.23,66.31,66.16,66.21,89257.0,64.3779,64.4557,64.3099,64.3585,89257.0
2022-03-30 15:10:00,66.2,66.26,66.07,66.23,171893.0,64.3487,64.4071,64.2224,64.3779,171893.0
2022-03-30 15:15:00,66.23,66.27,65.93,66.0,135382.0,64.3779,64.4168,64.0863,64.1543,135382.0
2022-03-30 15:20:00,65.98,65.99,65.69,65.75,120707.0,64.1349,64.1446,63.853,63.9113,120707.0
2022-03-30 15:25:00,65.74,66.05,65.71,65.99,132889.0,63.9016,64.2029,63.8724,64.1446,132889.0
2022-03-30 15:30:00,65.98,66.22,65.92,66.12,151796.0,64.1349,64.3682,64.0766,64.271,151796.0
2022-03-30 15:35:00,66.11,66.31,66.03,66.05,72047.0,64.2613,64.4557,64.1835,64.2029,72047.0
2022-03-30 15:40:00,66.05,66.22,65.88,66.06,103298.0,64.2029,64.3682,64.0377,64.2127,103298.0
2022-03-30 15:45:00,66.07,66.48,66.07,66.3,110236.0,64.2224,64.6209,64.2224,64.446,110236.0
2022-03-30 15:50:00,66.31,66.32,65.97,66.01,174863.0,64.4557,64.4654,64.1252,64.1641,174863.0
2022-03-30 15:55:00,66.01,66.71,66.01,66.71,420582.0,64.1641,64.8445,64.1641,64.8445,420582.0
2022-03-31 09:30:00,66.37,66.43,66.26,66.29,229882.0,64.514,64.5723,64.4071,64.4362,229882.0
2022-03-31 09:35:00,66.25,66.28,66.01,66.26,256028.0,64.3973,64.4265,64.1641,64.4071,256028.0
2022-03-31 09:40:00,66.27,66.32,66.06,66.15,152931.0,64.4168,64.4654,64.2127,64.3001,152931.0
2022-03-31 09:45:00,66.15,66.28,65.99,66.22,163634.0,64.3001,64.4265,64.1446,64.3682,163634.0
2022-03-31 09:50:00,66.21,66.41,66.06,66.16,108011.0,64.3585,64.5529,64.2127,64.3099,108011.0
2022-03-31 09:55:00,66.16,66.38,66.09,66.32,105415.0,64.3099,64.5237,64.2418,64.4654,105415.0
2022-03-31 10:00:00,66.32,66.32,65.76,65.82,183150.0,64.4654,64.4654,63.9211,63.9794,183150.0
2022-03-31 10:05:00,65.83,66.03,65.81,65.91,113994.0,63.9891,64.1835,63.9697,64.0669,113994.0
2022-03-31 10:10:00,65.92,66.05,65.79,66.02,86613.0,64.0766,64.2029,63.9502,64.1738,86613.0
2022-03-31 10:15:00,66.0,66.14,65.89,66.01,76662.0,64.1543,64.2904,64.0474,64.1641,76662.0
2022-03-31 10:20:00,66.01,66.11,65.82,65.84,124120.0,64.1641,64.2613,63.9794,63.9988,124120.0
2022-03-31 10:25:00,65.85,66.04,65.74,66.0,94706.0,64.0085,64.1932,63.9016,64.1543,94706.0
2022-03-31 10:30:00,66.0,66.29,65.95,66.25,104633.0,64.1543,64.4362,64.1057,64.3973,104633.0
2022-03-31 10:35:00,66.26,66.37,66.14,66.16,81978.0,64.4071,64.514,64.2904,64.3099,81978.0
2022-03-31 10:40:00,66.16,66.26,66.06,66.24,49197.0,64.3099,64.4071,64.2127,64.3876,49197.0
2022-03-31 10:45:00,66.24,66.56,66.19,66.51,190391.0,64.3876,64.6987,64.339,64.6501,190391.0
2022-03-31 10:50:00,66.5,66.52,66.32,66.35,107540.0,64.6404,64.6598,64.4654,64.4946,107540.0
2022-03-31 10:55:00,66.35,66.7,66.35,66.6,84503.0,64.4946,64.8348,64.4946,64.7376,84503.0
2022-03-31 11:00:00,66.58,66.63,66.33,66.45,157102.0,64.7181,64.7667,64.4751,64.5918,157102.0
2022-03-31 11:05:00,66.47,66.53,66.3,66.43,83167.0,64.6112,64.6695,64.446,64.5723,83167.0
2022-03-31 11:10:00,66.4,66.49,66.31,66.39,49933.0,64.5432,64.6306,64.4557,64.5334,49933.0
2022-03-31 11:15:00,66.41,66.46,66.28,66.33,44923.0,64.5529,64.6015,64.4265,64.4751,44923.0
2022-03-31 11:20:00,66.32,66.46,66.26,66.29,39171.0,64.4654,64.6015,64.4071,64.4362,39171.0
2022-03-31 11:25:00,66.32,66.32,66.18,66.23,53756.0,64.4654,64.4654,64.3293,64.3779,53756.0
2022-03-31 11:30:00,66.23,66.26,66.08,66.12,58402.0,64.3779,64.4071,64.2321,64.271,58402.0
2022-03-31 11:35:00,66.13,66.26,66.06,66.2,56587.0,64.2807,64.4071,64.2127,64.3487,56587.0
2022-03-31 11:40:00,66.21,66.45,66.19,66.31,86634.0,64.3585,64.5918,64.339,64.4557,86634.0
2022-03-31 11:45:00,66.31,66.31,66.21,66.27,52018.0,64.4557,64.4557,64.3585,64.4168,52018.0
2022-03-31 11:50:00,66.25,66.29,66.13,66.2,49333.0,64.3973,64.4362,64.2807,64.3487,49333.0
2022-03-31 11:55:00,66.21,66.34,66.18,66.33,129120.0,64.3585,64.4848,64.3293,64.4751,129120.0
2022-03-31 12:00:00,66.33,66.41,66.15,66.17,58688.0,64.4751,64.5529,64.3001,64.3196,58688.0
2022-03-31 12:05:00,66.16,66.22,66.12,66.19,164684.0,64.3099,64.3682,64.271,64.339,164684.0
2022-03-31 12:10:00,66.18,66.18,66.04,66.06,113545.0,64.3293,64.3293,64.1932,64.2127,113545.0
2022-03-31 12:15:00,66.05,66.15,66.0,66.07,58886.0,64.2029,64.3001,64.1543,64.2224,58886.0
2022-03-31 12:20:00,66.05,66.06,65.9,65.91,46420.0,64.2029,64.2127,64.0571,64.0669,46420.0
2022-03-31 12:25:00,65.9,65.92,65.81,65.9,38305.0,64.0571,64.0766,63.9697,64.0571,38305.0
2022-03-31 12:30:00,65.92,66.0,65.8,65.81,54803.0,64.0766,64.1543,63.9599,63.9697,54803.0
2022-03-31 12:35:00,65.81,65.96,65.79,65.93,32662.0,63.9697,64.1155,63.9502,64.0863,32662.0
2022-03-31 12:40:00,65.91,66.04,65.91,66.02,36587.0,64.0669,64.1932,64.0669,64.1738,36587.0
2022-03-31 12:45:00,66.02,66.06,65.89,65.97,26252.0,64.1738,64.2127,64.0474,64.1252,26252.0
2022-03-31 12:50:00,65.99,65.99,65.84,65.86,42710.0,64.1446,64.1446,63.9988,64.0183,42710.0
2022-03-31 12:55:00,65.85,65.91,65.76,65.79,44973.0,64.0085,64.0669,63.9211,63.9502,44973.0
2022-03-31 13:00:00,65.8,65.91,65.75,65.84,50251.0,63.9599,64.0669,63.9113,63.9988,50251.0
2022-03-31 13:05:00,65.83,65.88,65.73,65.76,40458.0,63.9891,64.0377,63.8919,63.9211,40458.0
2022-03-31 13:10:00,65.75,65.81,65.66,65.71,61944.0,63.9113,63.9697,63.8238,63.8724,61944.0
2022-03-31 13:15:00,65.68,65.85,65.61,65.79,51232.0,63.8433,64.0085,63.7752,63.9502,51232.0
2022-03-31 13:20:00,65.8,65.8,65.68,65.72,41631.0,63.9599,63.9599,63.8433,63.8822,41631.0
2022-03-31 13:25:00,65.71,65.94,65.68,65.91,46249.0,63.8724,64.096,63.8433,64.0669,46249.0
2022-03-31 13:30:00,65.91,65.99,65.84,65.9,67839.0,64.0669,64.1446,63.9988,64.0571,67839.0
2022-03-31 13:35:00,65.9,65.9,65.76,65.81,39857.0,64.0571,64.0571,63.9211,63.9697,39857.0
2022-03-31 13:40:00,65.81,65.94,65.8,65.91,29602.0,63.9697,64.096,63.9599,64.0669,29602.0
2022-03-31 13:45:00,65.91,65.97,65.86,65.95,53804.0,64.0669,64.1252,64.0183,64.1057,53804.0
2022-03-31 13:50:00,65.97,66.13,65.97,66.02,65812.0,64.1252,64.2807,64.1252,64.1738,65812.0
2022-03-31 13:55:00,66.02,66.07,65.91,65.91,51138.0,64.1738,64.2224,64.0669,64.0669,51138.0
2022-03-31 14:00:00,65.9,65.92,65.65,65.67,51725.0,64.0571,64.0766,63.8141,63.8336,51725.0
2022-03-31 14:05:00,65.68,65.73,65.56,65.61,61178.0,63.8433,63.8919,63.7266,63.7752,61178.0
2022-03-31 14:10:00,65.61,65.66,65.54,65.55,66173.0,63.7752,63.8238,63.7072,63.7169,66173.0
2022-03-31 14:15:00,65.54,65.58,65.46,65.51,93687.0,63.7072,63.7461,63.6294,63.678,93687.0
2022-03-31 14:20:00,65.5,65.63,65.48,65.61,46322.0,63.6683,63.7947,63.6489,63.7752,46322.0
2022-03-31 14:25:00,65.6,65.67,65.47,65.64,47179.0,63.7655,63.8336,63.6392,63.8044,47179.0
2022-03-31 14:30:00,65.63,65.65,65.5,65.52,31932.0,63.7947,63.8141,63.6683,63.6878,31932.0
2022-03-31 14:35:00,65.54,65.69,65.45,65.6,51511.0,63.7072,63.853,63.6197,63.7655,51511.0
2022-03-31 14:40:00,65.6,65.65,65.44,65.51,53006.0,63.7655,63.8141,63.61,63.678,53006.0
2022-03-31 14:45:00,65.52,65.6,65.43,65.51,55631.0,63.6878,63.7655,63.6003,63.678,55631.0
2022-03-31 14:50:00,65.51,65.59,65.48,65.51,55136.0,63.678,63.7558,63.6489,63.678,55136.0
2022-03-31 14:55:00,65.52,65.76,65.52,65.76,84345.0,63.6878,63.9211,63.6878,63.9211,84345.0
2022-03-31 15:00:00,65.76,66.09,65.76,65.9,127482.0,63.9211,64.2418,63.9211,64.0571,127482.0
2022-03-31 15:05:00,65.9,66.0,65.84,65.93,56305.0,64.0571,64.1543,63.9988,64.0863,56305.0
2022-03-31 15:10:00,65.94,65.94,65.7,65.75,84691.0,64.096,64.096,63.8627,63.9113,84691.0
2022-03-31 15:15:00,65.75,65.76,65.55,65.59,44297.0,63.9113,63.9211,63.7169,63.7558,44297.0
2022-03-31 15:20:00,65.58,65.58,65.29,65.32,176598.0,63.7461,63.7461,63.4642,63.4934,176598.0
2022-03-31 15:25:00,65.33,65.38,65.18,65.29,148707.0,63.5031,63.5517,63.3573,63.4642,148707.0
2022-03-31 15:30:00,65.29,65.34,64.9,64.98,201389.0,63.4642,63.5128,63.0851,63.1629,201389.0
2022-03-31 15:35:00,64.95,65.24,64.91,65.1,135163.0,63.1337,63.4156,63.0948,63.2795,135163.0
2022-03-31 15:40:00,65.09,65.1,64.72,64.76,148401.0,63.2698,63.2795,62.9101,62.949,148401.0
2022-03-31 15:45:00,64.75,64.95,64.68,64.71,184078.0,62.9393,63.1337,62.8713,62.9004,184078.0
2022-03-31 15:50:00,64.7,64.75,64.23,64.23,532682.0,62.8907,62.9393,62.4338,62.4338,532682.0
2022-03-31 15:55:00,64.23,64.36,63.55,63.62,844987.0,62.4338,62.5602,61.7729,61.8409,844987.0
2022-04-01 09:30:00,64.31,64.36,64.02,64.02,228989.0,62.5116,62.5602,62.2297,62.2297,228989.0
2022-04-01 09:35:00,64.03,64.26,63.93,63.99,158884.0,62.2394,62.463,62.1422,62.2005,158884.0
2022-04-01 09:40:00,63.98,64.05,63.85,63.95,150172.0,62.1908,62.2589,62.0645,62.1617,150172.0
2022-04-01 09:45:00,63.93,64.14,63.85,64.06,96032.0,62.1422,62.3464,62.0645,62.2686,96032.0
2022-04-01 09:50:00,64.04,64.09,63.59,63.66,185135.0,62.2492,62.2978,61.8117,61.8798,185135.0
2022-04-01 09:55:00,63.67,63.85,63.61,63.83,145878.0,61.8895,62.0645,61.8312,62.045,145878.0
2022-04-01 10:00:00,63.83,63.92,63.55,63.7,179730.0,62.045,62.1325,61.7729,61.9187,179730.0
2022-04-01 10:05:00,63.7,63.87,63.68,63.74,81954.0,61.9187,62.0839,61.8992,61.9575,81954.0
2022-04-01 10:10:00,63.74,64.08,63.74,64.03,91710.0,61.9575,62.288,61.9575,62.2394,91710.0
2022-04-01 10:15:00,64.03,64.03,63.57,63.6,122926.0,62.2394,62.2394,61.7923,61.8215,122926.0
2022-04-01 10:20:00,63.6,63.67,63.32,63.38,180101.0,61.8215,61.8895,61.5493,61.6076,180101.0
2022-04-01 10:25:00,63.39,63.45,63.24,63.37,134676.0,61.6173,61.6756,61.4715,61.5979,134676.0
2022-04-01 10:30:00,63.36,63.55,63.34,63.55,78748.0,61.5882,61.7729,61.5687,61.7729,78748.0
2022-04-01 10:35:00,63.53,63.62,63.4,63.42,82152.0,61.7534,61.8409,61.627,61.6465,82152.0
2022-04-01 10:40:00,63.41,63.5,63.25,63.46,96106.0,61.6368,61.7243,61.4812,61.6854,96106.0
2022-04-01 10:45:00,63.47,63.73,63.46,63.61,117202.0,61.6951,61.9478,61.6854,61.8312,117202.0
2022-04-01 10:50:00,63.63,63.84,63.57,63.83,93920.0,61.8506,62.0547,61.7923,62.045,93920.0
2022-04-01 10:55:00,63.84,63.87,63.69,63.73,62500.0,62.0547,62.0839,61.9089,61.9478,62500.0
2022-04-01 11:00:00,63.74,63.77,63.64,63.7,59918.0,61.9575,61.9867,61.8603,61.9187,59918.0
2022-04-01 11:05:00,63.7,63.92,63.63,63.87,62172.0,61.9187,62.1325,61.8506,62.0839,62172.0
2022-04-01 11:10:00,63.85,63.91,63.64,63.68,71564.0,62.0645,62.1228,61.8603,61.8992,71564.0
2022-04-01 11:15:00,63.68,63.76,63.58,63.72,76327.0,61.8992,61.977,61.802,61.9381,76327.0
2022-04-01 11:20:00,63.7,63.85,63.63,63.75,72155.0,61.9187,62.0645,61.8506,61.9673,72155.0
2022-04-01 11:25:00,63.75,63.78,63.55,63.61,100407.0,61.9673,61.9964,61.7729,61.8312,100407.0
2022-04-01 11:30:00,63.6,63.63,63.43,63.49,73784.0,61.8215,61.8506,61.6562,61.7145,73784.0
2022-04-01 11:35:00,63.46,63.46,63.2,63.28,77548.0,61.6854,61.6854,61.4326,61.5104,77548.0
2022-04-01 11:40:00,63.28,63.28,63.06,63.07,141034.0,61.5104,61.5104,61.2966,61.3063,141034.0
2022-04-01 11:45:00,63.06,63.23,63.02,63.13,81911.0,61.2966,61.4618,61.2577,61.3646,81911.0
2022-04-01 11:50:00,63.12,63.37,63.05,63.33,54268.0,61.3549,61.5979,61.2868,61.559,54268.0
2022-04-01 11:55:00,63.28,63.28,62.95,63.05,109028.0,61.5104,61.5104,61.1896,61.2868,109028.0
2022-04-01 12:00:00,63.04,63.06,62.89,62.9,56663.0,61.2771,61.2966,61.1313,61.141,56663.0
2022-04-01 12:05:00,62.88,62.9,62.77,62.9,90069.0,61.1216,61.141,61.0147,61.141,90069.0
2022-04-01 12:10:00,62.91,62.95,62.79,62.92,54840.0,61.1508,61.1896,61.0341,61.1605,54840.0
2022-04-01 12:15:00,62.96,63.01,62.76,62.86,54053.0,61.1994,61.248,61.0049,61.1021,54053.0
2022-04-01 12:20:00,62.84,63.03,62.83,62.97,62721.0,61.0827,61.2674,61.073,61.2091,62721.0
2022-04-01 12:25:00,62.97,63.11,62.95,63.08,45554.0,61.2091,61.3452,61.1896,61.316,45554.0
2022-04-01 12:30:00,63.09,63.09,62.69,62.73,79219.0,61.3257,61.3257,60.9369,60.9758,79219.0
2022-04-01 12:35:00,62.72,62.83,62.62,62.8,50063.0,60.9661,61.073,60.8689,61.0438,50063.0
2022-04-01 12:40:00,62.76,63.0,62.71,63.0,46870.0,61.0049,61.2382,60.9563,61.2382,46870.0
2022-04-01 12:45:00,63.01,63.03,62.84,63.0,49364.0,61.248,61.2674,61.0827,61.2382,49364.0
2022-04-01 12:50:00,63.01,63.03,62.85,62.98,36275.0,61.248,61.2674,61.0924,61.2188,36275.0
2022-04-01 12:55:00,62.99,63.08,62.87,62.88,64586.0,61.2285,61.316,61.1119,61.1216,64586.0
2022-04-01 13:00:00,62.86,62.94,62.79,62.83,50357.0,61.1021,61.1799,61.0341,61.073,50357.0
2022-04-01 13:05:00,62.85,62.99,62.81,62.81,56509.0,61.0924,61.2285,61.0535,61.0535,56509.0
2022-04-01 13:10:00,62.82,62.82,62.67,62.72,54107.0,61.0633,61.0633,60.9175,60.9661,54107.0
2022-04-01 13:15:00,62.73,62.75,62.65,62.75,46822.0,60.9758,60.9952,60.898,60.9952,46822.0
2022-04-01 13:20:00,62.73,62.81,62.54,62.8,63198.0,60.9758,61.0535,60.7911,61.0438,63198.0
2022-04-01 13:25:00,62.78,62.8,62.7,62.76,31568.0,61.0244,61.0438,60.9466,61.0049,31568.0
2022-04-01 13:30:00,62.72,62.87,62.71,62.77,31157.0,60.9661,61.1119,60.9563,61.0147,31157.0
2022-04-01 13:35:00,62.75,63.17,62.75,63.12,59648.0,60.9952,61.4035,60.9952,61.3549,59648.0
2022-04-01 13:40:00,63.11,63.27,63.08,63.14,97369.0,61.3452,61.5007,61.316,61.3743,97369.0
2022-04-01 13:45:00,63.13,63.14,63.02,63.11,84039.0,61.3646,61.3743,61.2577,61.3452,84039.0
2022-04-01 13:50:00,63.1,63.1,62.99,63.05,27646.0,61.3354,61.3354,61.2285,61.2868,27646.0
2022-04-01 13:55:00,63.01,63.19,63.0,63.13,39316.0,61.248,61.4229,61.2382,61.3646,39316.0
2022-04-01 14:00:00,63.13,63.47,63.1,63.44,128754.0,61.3646,61.6951,61.3354,61.6659,128754.0
2022-04-01 14:05:00,63.47,63.64,63.39,63.47,133014.0,61.6951,61.8603,61.6173,61.6951,133014.0
2022-04-01 14:10:00,63.45,63.58,63.35,63.58,68392.0,61.6756,61.802,61.5784,61.802,68392.0
2022-04-01 14:15:00,63.58,63.68,63.52,63.52,73705.0,61.802,61.8992,61.7437,61.7437,73705.0
2022-04-01 14:20:00,63.51,63.7,63.49,63.56,89686.0,61.734,61.9187,61.7145,61.7826,89686.0
2022-04-01 14:25:00,63.55,63.83,63.54,63.82,78544.0,61.7729,62.045,61.7631,62.0353,78544.0
2022-04-01 14:30:00,63.82,64.04,63.78,64.0,230450.0,62.0353,62.2492,61.9964,62.2103,230450.0
2022-04-01 14:35:00,64.0,64.02,63.77,63.86,125711.0,62.2103,62.2297,61.9867,62.0742,125711.0
2022-04-01 14:40:00,63.86,64.01,63.82,63.96,79837.0,62.0742,62.22,62.0353,62.1714,79837.0
2022-04-01 14:45:00,63.96,64.06,63.84,63.86,54332.0,62.1714,62.2686,62.0547,62.0742,54332.0
2022-04-01 14:50:00,63.86,63.87,63.72,63.76,86414.0,62.0742,62.0839,61.9381,61.977,86414.0
2022-04-01 14:55:00,63.77,63.85,63.59,63.66,79737.0,61.9867,62.0645,61.8117,61.8798,79737.0
2022-04-01 15:00:00,63.66,63.95,63.62,63.79,92890.0,61.8798,62.1617,61.8409,62.0061,92890.0
2022-04-01 15:05:00,63.8,63.93,63.67,63.68,51882.0,62.0159,62.1422,61.8895,61.8992,51882.0
2022-04-01 15:10:00,63.69,63.75,63.48,63.66,89580.0,61.9089,61.9673,61.7048,61.8798,89580.0
2022-04-01 15:15:00,63.66,63.74,63.27,63.27,119954.0,61.8798,61.9575,61.5007,61.5007,119954.0
2022-04-01 15:20:00,63.26,63.37,63.17,63.28,106196.0,61.491,61.5979,61.4035,61.5104,106196.0
2022-04-01 15:25:00,63.27,63.38,63.25,63.35,51592.0,61.5007,61.6076,61.4812,61.5784,51592.0
2022-04-01 15:30:00,63.35,63.44,63.06,63.15,144969.0,61.5784,61.6659,61.2966,61.384,144969.0
2022-04-01 15:35:00,63.14,63.21,63.03,63.16,71019.0,61.3743,61.4424,61.2674,61.3938,71019.0
2022-04-01 15:40:00,63.15,63.37,63.05,63.15,145195.0,61.384,61.5979,61.2868,61.384,145195.0
2022-04-01 15:45:00,63.13,63.35,63.05,63.35,123965.0,61.3646,61.5784,61.2868,61.5784,123965.0
2022-04-01 15:50:00,63.37,64.06,63.37,63.97,382324.0,61.5979,62.2686,61.5979,62.1811,382324.0
2022-04-01 15:55:00,63.97,64.23,63.91,64.1,504633.0,62.1811,62.4338,62.1228,62.3075,504633.0
2022-04-04 09:30:00,64.19,64.26,63.84,63.9,190783.0,62.395,62.463,62.0547,62.1131,190783.0
2022-04-04 09:35:00,63.89,64.1,63.88,63.95,156123.0,62.1033,62.3075,62.0936,62.1617,156123.0
2022-04-04 09:40:00,63.99,64.33,63.98,64.24,185524.0,62.2005,62.531,62.1908,62.4436,185524.0
2022-04-04 09:45:00,64.28,64.3,64.02,64.29,111514.0,62.4824,62.5019,62.2297,62.4922,111514.0
2022-04-04 09:50:00,64.3,64.63,64.3,64.61,310527.0,62.5019,62.8227,62.5019,62.8032,310527.0
2022-04-04 09:55:00,64.63,64.88,64.63,64.8,292067.0,62.8227,63.0657,62.8227,62.9879,292067.0
2022-04-04 10:00:00,64.8,64.85,64.74,64.81,184648.0,62.9879,63.0365,62.9296,62.9976,184648.0
2022-04-04 10:05:00,64.82,64.87,64.73,64.76,109160.0,63.0073,63.0559,62.9199,62.949,109160.0
2022-04-04 10:10:00,64.77,64.87,64.58,64.64,157697.0,62.9587,63.0559,62.774,62.8324,157697.0
2022-04-04 10:15:00,64.64,64.64,64.36,64.61,152457.0,62.8324,62.8324,62.5602,62.8032,152457.0
2022-04-04 10:20:00,64.63,64.86,64.59,64.83,149429.0,62.8227,63.0462,62.7838,63.0171,149429.0
2022-04-04 10:25:00,64.84,64.95,64.77,64.94,96975.0,63.0268,63.1337,62.9587,63.124,96975.0
2022-04-04 10:30:00,64.95,64.96,64.83,64.84,66197.0,63.1337,63.1434,63.0171,63.0268,66197.0
2022-04-04 10:35:00,64.83,64.99,64.72,64.89,95334.0,63.0171,63.1726,62.9101,63.0754,95334.0
2022-04-04 10:40:00,64.9,64.9,64.67,64.67,64025.0,63.0851,63.0851,62.8615,62.8615,64025.0
2022-04-04 10:45:00,64.68,64.88,64.62,64.82,73088.0,62.8713,63.0657,62.8129,63.0073,73088.0
2022-04-04 10:50:00,64.81,64.9,64.75,64.75,47547.0,62.9976,63.0851,62.9393,62.9393,47547.0
2022-04-04 10:55:00,64.76,64.86,64.67,64.77,51697.0,62.949,63.0462,62.8615,62.9587,51697.0
2022-04-04 11:00:00,64.78,65.05,64.74,65.02,131914.0,62.9685,63.2309,62.9296,63.2017,131914.0
2022-04-04 11:05:00,65.01,65.13,64.98,65.08,131873.0,63.192,63.3087,63.1629,63.2601,131873.0
2022-04-04 11:10:00,65.06,65.06,64.91,65.0,81131.0,63.2406,63.2406,63.0948,63.1823,81131.0
2022-04-04 11:15:00,65.0,65.01,64.92,65.01,44508.0,63.1823,63.192,63.1045,63.192,44508.0
2022-04-04 11:20:00,64.99,65.04,64.94,65.03,31528.0,63.1726,63.2212,63.124,63.2115,31528.0
2022-04-04 11:25:00,65.05,65.11,64.99,65.09,36914.0,63.2309,63.2892,63.1726,63.2698,36914.0
2022-04-04 11:30:00,65.09,65.2,65.05,65.08,125613.0,63.2698,63.3767,63.2309,63.2601,125613.0
2022-04-04 11:35:00,65.07,65.1,64.96,65.07,58290.0,63.2503,63.2795,63.1434,63.2503,58290.0
2022-04-04 11:40:00,65.08,65.1,65.04,65.06,38429.0,63.2601,63.2795,63.2212,63.2406,38429.0
2022-04-04 11:45:00,65.05,65.23,65.02,65.19,44201.0,63.2309,63.4059,63.2017,63.367,44201.0
2022-04-04 11:50:00,65.18,65.27,65.15,65.27,32677.0,63.3573,63.4448,63.3281,63.4448,32677.0
2022-04-04 11:55:00,65.27,65.32,65.21,65.23,32739.0,63.4448,63.4934,63.3864,63.4059,32739.0
2022-04-04 12:00:00,65.23,65.24,65.16,65.18,64196.0,63.4059,63.4156,63.3378,63.3573,64196.0
2022-04-04 12:05:00,65.18,65.25,65.15,65.21,41931.0,63.3573,63.4253,63.3281,63.3864,41931.0
2022-04-04 12:10:00,65.22,65.28,65.16,65.28,40375.0,63.3962,63.4545,63.3378,63.4545,40375.0
2022-04-04 12:15:00,65.28,65.29,65.19,65.22,40344.0,63.4545,63.4642,63.367,63.3962,40344.0
2022-04-04 12:20:00,65.24,65.26,65.17,65.22,53211.0,63.4156,63.435,63.3476,63.3962,53211.0
2022-04-04 12:25:00,65.22,65.28,65.19,65.25,31645.0,63.3962,63.4545,63.367,63.4253,31645.0
2022-04-04 12:30:00,65.25,65.3,65.22,65.25,31064.0,63.4253,63.4739,63.3962,63.4253,31064.0
2022-04-04 12:35:00,65.26,65.27,65.03,65.09,48761.0,63.435,63.4448,63.2115,63.2698,48761.0
2022-04-04 12:40:00,65.09,65.1,64.94,65.03,49493.0,63.2698,63.2795,63.124,63.2115,49493.0
2022-04-04 12:45:00,65.02,65.09,64.97,65.06,39794.0,63.2017,63.2698,63.1531,63.2406,39794.0
2022-04-04 12:50:00,65.08,65.09,65.01,65.06,35696.0,63.2601,63.2698,63.192,63.2406,35696.0
2022-04-04 12:55:00,65.04,65.05,64.97,64.98,74993.0,63.2212,63.2309,63.1531,63.1629,74993.0
2022-04-04 13:00:00,64.97,64.98,64.88,64.97,48300.0,63.1531,63.1629,63.0657,63.1531,48300.0
2022-04-04 13:05:00,64.95,65.01,64.91,65.0,30763.0,63.1337,63.192,63.0948,63.1823,30763.0
2022-04-04 13:10:00,64.98,64.99,64.93,64.99,31616.0,63.1629,63.1726,63.1143,63.1726,31616.0
2022-04-04 13:15:00,64.98,65.09,64.94,65.06,27601.0,63.1629,63.2698,63.124,63.2406,27601.0
2022-04-04 13:20:00,65.05,65.12,65.02,65.08,30230.0,63.2309,63.2989,63.2017,63.2601,30230.0
2022-04-04 13:25:00,65.08,65.14,65.05,65.11,23422.0,63.2601,63.3184,63.2309,63.2892,23422.0
2022-04-04 13:30:00,65.11,65.19,65.1,65.14,32524.0,63.2892,63.367,63.2795,63.3184,32524.0
2022-04-04 13:35:00,65.14,65.17,65.07,65.07,29253.0,63.3184,63.3476,63.2503,63.2503,29253.0
2022-04-04 13:40:00,65.07,65.17,65.05,65.17,24680.0,63.2503,63.3476,63.2309,63.3476,24680.0
2022-04-04 13:45:00,65.16,65.16,65.11,65.13,17117.0,63.3378,63.3378,63.2892,63.3087,17117.0
2022-04-04 13:50:00,65.13,65.22,65.13,65.19,26588.0,63.3087,63.3962,63.3087,63.367,26588.0
2022-04-04 13:55:00,65.18,65.33,65.17,65.31,85208.0,63.3573,63.5031,63.3476,63.4836,85208.0
2022-04-04 14:00:00,65.3,65.33,65.21,65.33,41177.0,63.4739,63.5031,63.3864,63.5031,41177.0
2022-04-04 14:05:00,65.33,65.35,65.04,65.06,77732.0,63.5031,63.5225,63.2212,63.2406,77732.0
2022-04-04 14:10:00,65.05,65.14,65.0,65.1,39025.0,63.2309,63.3184,63.1823,63.2795,39025.0
2022-04-04 14:15:00,65.1,65.24,65.05,65.23,24245.0,63.2795,63.4156,63.2309,63.4059,24245.0
2022-04-04 14:20:00,65.22,65.28,65.19,65.28,43216.0,63.3962,63.4545,63.367,63.4545,43216.0
2022-04-04 14:25:00,65.26,65.39,65.26,65.38,44538.0,63.435,63.5614,63.435,63.5517,44538.0
2022-04-04 14:30:00,65.37,65.43,65.29,65.43,60614.0,63.542,63.6003,63.4642,63.6003,60614.0
2022-04-04 14:35:00,65.42,65.45,65.4,65.43,35354.0,63.5906,63.6197,63.5711,63.6003,35354.0
2022-04-04 14:40:00,65.43,65.43,65.38,65.42,38494.0,63.6003,63.6003,63.5517,63.5906,38494.0
2022-04-04 14:45:00,65.42,65.53,65.41,65.42,83152.0,63.5906,63.6975,63.5808,63.5906,83152.0
2022-04-04 14:50:00,65.43,65.53,65.38,65.53,45734.0,63.6003,63.6975,63.5517,63.6975,45734.0
2022-04-04 14:55:00,65.54,65.54,65.43,65.45,54744.0,63.7072,63.7072,63.6003,63.6197,54744.0
2022-04-04 15:00:00,65.45,65.49,65.36,65.47,42123.0,63.6197,63.6586,63.5322,63.6392,42123.0
2022-04-04 15:05:00,65.48,65.56,65.44,65.51,41469.0,63.6489,63.7266,63.61,63.678,41469.0
2022-04-04 15:10:00,65.51,65.57,65.39,65.49,71567.0,63.678,63.7364,63.5614,63.6586,71567.0
2022-04-04 15:15:00,65.49,65.51,65.42,65.45,39455.0,63.6586,63.678,63.5906,63.6197,39455.0
2022-04-04 15:20:00,65.45,65.57,65.45,65.56,56836.0,63.6197,63.7364,63.6197,63.7266,56836.0
2022-04-04 15:25:00,65.57,65.58,65.44,65.47,51374.0,63.7364,63.7461,63.61,63.6392,51374.0
2022-04-04 15:30:00,65.47,65.56,65.43,65.49,59034.0,63.6392,63.7266,63.6003,63.6586,59034.0
2022-04-04 15:35:00,65.48,65.58,65.47,65.54,81392.0,63.6489,63.7461,63.6392,63.7072,81392.0
2022-04-04 15:40:00,65.55,65.61,65.39,65.39,105219.0,63.7169,63.7752,63.5614,63.5614,105219.0
2022-04-04 15:45:00,65.38,65.62,65.33,65.49,131136.0,63.5517,63.785,63.5031,63.6586,131136.0
2022-04-04 15:50:00,65.51,65.75,65.49,65.65,365076.0,63.678,63.9113,63.6586,63.8141,365076.0
2022-04-04 15:55:00,65.63,65.78,65.42,65.76,334184.0,63.7947,63.9405,63.5906,63.9211,334184.0
2022-04-05 09:30:00,65.13,65.67,65.01,65.62,308131.0,63.3087,63.8336,63.192,63.785,308131.0
2022-04-05 09:35:00,65.67,65.85,65.62,65.8,200380.0,63.8336,64.0085,63.785,63.9599,200380.0
2022-04-05 09:40:00,65.81,65.93,65.76,65.78,191901.0,63.9697,64.0863,63.9211,63.9405,191901.0
2022-04-05 09:45:00,65.78,65.93,65.7,65.74,187005.0,63.9405,64.0863,63.8627,63.9016,187005.0
2022-04-05 09:50:00,65.74,65.77,65.55,65.68,98835.0,63.9016,63.9308,63.7169,63.8433,98835.0
2022-04-05 09:55:00,65.68,65.83,65.65,65.82,82562.0,63.8433,63.9891,63.8141,63.9794,82562.0
2022-04-05 10:00:00,65.82,66.21,65.77,65.99,173990.0,63.9794,64.3585,63.9308,64.1446,173990.0
2022-04-05 10:05:00,65.99,65.99,64.84,64.92,331800.0,64.1446,64.1446,63.0268,63.1045,331800.0
2022-04-05 10:10:00,64.92,65.06,64.88,64.97,137787.0,63.1045,63.2406,63.0657,63.1531,137787.0
2022-04-05 10:15:00,64.96,64.96,64.57,64.64,189770.0,63.1434,63.1434,62.7643,62.8324,189770.0
2022-04-05 10:20:00,64.64,64.81,64.51,64.65,123792.0,62.8324,62.9976,62.706,62.8421,123792.0
2022-04-05 10:25:00,64.65,64.79,64.58,64.74,72677.0,62.8421,62.9782,62.774,62.9296,72677.0
2022-04-05 10:30:00,64.73,64.87,64.6,64.64,64221.0,62.9199,63.0559,62.7935,62.8324,64221.0
2022-04-05 10:35:00,64.65,64.82,64.48,64.51,103976.0,62.8421,63.0073,62.6768,62.706,103976.0
2022-04-05 10:40:00,64.51,64.67,64.5,64.63,71941.0,62.706,62.8615,62.6963,62.8227,71941.0
2022-04-05 10:45:00,64.61,64.93,64.58,64.9,84232.0,62.8032,63.1143,62.774,63.0851,84232.0
2022-04-05 10:50:00,64.92,65.21,64.88,65.16,150892.0,63.1045,63.3864,63.0657,63.3378,150892.0
2022-04-05 10:55:00,65.15,65.15,64.99,65.03,100135.0,63.3281,63.3281,63.1726,63.2115,100135.0
2022-04-05 11:00:00,65.03,65.1,64.87,64.97,68939.0,63.2115,63.2795,63.0559,63.1531,68939.0
2022-04-05 11:05:00,65.02,65.07,64.83,64.89,28382.0,63.2017,63.2503,63.0171,63.0754,28382.0
2022-04-05 11:10:00,64.91,64.96,64.74,64.93,41055.0,63.0948,63.1434,62.9296,63.1143,41055.0
2022-04-05 11:15:00,64.93,64.93,64.65,64.72,54352.0,63.1143,63.1143,62.8421,62.9101,54352.0
2022-04-05 11:20:00,64.73,64.92,64.72,64.72,25896.0,62.9199,63.1045,62.9101,62.9101,25896.0
2022-04-05 11:25:00,64.71,64.82,64.65,64.81,44798.0,62.9004,63.0073,62.8421,62.9976,44798.0
2022-04-05 11:30:00,64.8,64.98,64.73,64.97,70398.0,62.9879,63.1629,62.9199,63.1531,70398.0
2022-04-05 11:35:00,64.98,64.98,64.48,64.55,86792.0,63.1629,63.1629,62.6768,62.7449,86792.0
2022-04-05 11:40:00,64.56,64.71,64.51,64.68,60377.0,62.7546,62.9004,62.706,62.8713,60377.0
2022-04-05 11:45:00,64.64,64.68,64.51,64.54,135236.0,62.8324,62.8713,62.706,62.7352,135236.0
2022-04-05 11:50:00,64.54,64.67,64.38,64.48,65419.0,62.7352,62.8615,62.5796,62.6768,65419.0
2022-04-05 11:55:00,64.48,64.51,64.34,64.34,65664.0,62.6768,62.706,62.5408,62.5408,65664.0
2022-04-05 12:00:00,64.34,64.43,64.2,64.36,148655.0,62.5408,62.6282,62.4047,62.5602,148655.0
2022-04-05 12:05:00,64.37,64.51,64.36,64.43,54309.0,62.5699,62.706,62.5602,62.6282,54309.0
2022-04-05 12:10:00,64.43,64.5,64.36,64.41,33883.0,62.6282,62.6963,62.5602,62.6088,33883.0
2022-04-05 12:15:00,64.41,64.41,64.15,64.16,75289.0,62.6088,62.6088,62.3561,62.3658,75289.0
2022-04-05 12:20:00,64.17,64.23,64.03,64.13,134438.0,62.3755,62.4338,62.2394,62.3366,134438.0
2022-04-05 12:25:00,64.13,64.14,64.0,64.02,36935.0,62.3366,62.3464,62.2103,62.2297,36935.0
2022-04-05 12:30:00,64.02,64.1,63.98,64.09,56327.0,62.2297,62.3075,62.1908,62.2978,56327.0
2022-04-05 12:35:00,64.05,64.23,64.0,64.2,35091.0,62.2589,62.4338,62.2103,62.4047,35091.0
2022-04-05 12:40:00,64.18,64.2,64.04,64.06,33213.0,62.3852,62.4047,62.2492,62.2686,33213.0
2022-04-05 12:45:00,64.07,64.24,64.03,64.24,43141.0,62.2783,62.4436,62.2394,62.4436,43141.0
2022-04-05 12:50:00,64.25,64.35,64.19,64.34,56431.0,62.4533,62.5505,62.395,62.5408,56431.0
2022-04-05 12:55:00,64.34,64.43,64.26,64.36,50308.0,62.5408,62.6282,62.463,62.5602,50308.0
2022-04-05 13:00:00,64.36,64.39,64.28,64.35,32594.0,62.5602,62.5894,62.4824,62.5505,32594.0
2022-04-05 13:05:00,64.36,64.69,64.32,64.69,72290.0,62.5602,62.881,62.5213,62.881,72290.0
2022-04-05 13:10:00,64.7,64.73,64.65,64.7,41505.0,62.8907,62.9199,62.8421,62.8907,41505.0
2022-04-05 13:15:00,64.69,64.83,64.65,64.81,65035.0,62.881,63.0171,62.8421,62.9976,65035.0
2022-04-05 13:20:00,64.83,64.84,64.71,64.71,48528.0,63.0171,63.0268,62.9004,62.9004,48528.0
2022-04-05 13:25:00,64.71,64.75,64.58,64.63,63478.0,62.9004,62.9393,62.774,62.8227,63478.0
2022-04-05 13:30:00,64.63,64.63,64.43,64.47,65207.0,62.8227,62.8227,62.6282,62.6671,65207.0
2022-04-05 13:35:00,64.47,64.48,64.39,64.42,41232.0,62.6671,62.6768,62.5894,62.6185,41232.0
2022-04-05 13:40:00,64.38,64.38,64.19,64.2,51654.0,62.5796,62.5796,62.395,62.4047,51654.0
2022-04-05 13:45:00,64.2,64.24,64.05,64.09,47279.0,62.4047,62.4436,62.2589,62.2978,47279.0
2022-04-05 13:50:00,64.08,64.1,63.91,63.98,114883.0,62.288,62.3075,62.1228,62.1908,114883.0
2022-04-05 13:55:00,63.99,64.16,63.95,64.13,41940.0,62.2005,62.3658,62.1617,62.3366,41940.0
2022-04-05 14:00:00,64.12,64.19,64.0,64.02,45775.0,62.3269,62.395,62.2103,62.2297,45775.0
2022-04-05 14:05:00,64.02,64.09,63.96,64.0,40339.0,62.2297,62.2978,62.1714,62.2103,40339.0
2022-04-05 14:10:00,64.01,64.11,63.95,64.07,46967.0,62.22,62.3172,62.1617,62.2783,46967.0
2022-04-05 14:15:00,64.04,64.26,64.0,64.26,69926.0,62.2492,62.463,62.2103,62.463,69926.0
2022-04-05 14:20:00,64.27,64.33,64.13,64.23,67339.0,62.4727,62.531,62.3366,62.4338,67339.0
2022-04-05 14:25:00,64.22,64.28,64.05,64.09,35293.0,62.4241,62.4824,62.2589,62.2978,35293.0
2022-04-05 14:30:00,64.08,64.11,63.98,64.02,28373.0,62.288,62.3172,62.1908,62.2297,28373.0
2022-04-05 14:35:00,64.03,64.17,63.91,63.94,43703.0,62.2394,62.3755,62.1228,62.1519,43703.0
2022-04-05 14:40:00,63.94,64.18,63.91,64.16,41780.0,62.1519,62.3852,62.1228,62.3658,41780.0
2022-04-05 14:45:00,64.14,64.21,63.97,64.09,79463.0,62.3464,62.4144,62.1811,62.2978,79463.0
2022-04-05 14:50:00,64.08,64.19,64.06,64.08,55590.0,62.288,62.395,62.2686,62.288,55590.0
2022-04-05 14:55:00,64.11,64.2,63.87,63.9,69553.0,62.3172,62.4047,62.0839,62.1131,69553.0
2022-04-05 15:00:00,63.92,64.02,63.73,63.74,73197.0,62.1325,62.2297,61.9478,61.9575,73197.0
2022-04-05 15:05:00,63.75,63.77,63.57,63.63,108864.0,61.9673,61.9867,61.7923,61.8506,108864.0
2022-04-05 15:10:00,63.65,63.67,63.39,63.43,121996.0,61.8701,61.8895,61.6173,61.6562,121996.0
2022-04-05 15:15:00,63.43,63.52,63.35,63.38,82865.0,61.6562,61.7437,61.5784,61.6076,82865.0
2022-04-05 15:20:00,63.38,63.64,63.3,63.62,78005.0,61.6076,61.8603,61.5298,61.8409,78005.0
2022-04-05 15:25:00,63.61,63.61,63.41,63.44,45734.0,61.8312,61.8312,61.6368,61.6659,45734.0
2022-04-05 15:30:00,63.41,63.41,63.14,63.16,124605.0,61.6368,61.6368,61.3743,61.3938,124605.0
2022-04-05 15:35:00,63.16,63.25,63.04,63.13,152453.0,61.3938,61.4812,61.2771,61.3646,152453.0
2022-04-05 15:40:00,63.17,63.23,63.03,63.18,111974.0,61.4035,61.4618,61.2674,61.4132,111974.0
2022-04-05 15:45:00,63.2,63.2,62.81,62.85,152407.0,61.4326,61.4326,61.0535,61.0924,152407.0
2022-04-05 15:50:00,62.83,63.4,62.75,63.23,324037.0,61.073,61.627,60.9952,61.4618,324037.0
2022-04-05 15:55:00,63.23,63.38,63.06,63.31,395430.0,61.4618,61.6076,61.2966,61.5396,395430.0
2022-04-06 09:30:00,61.53,61.81,61.27,61.4,512331.0,59.8093,60.0815,59.5566,59.683,512331.0
2022-04-06 09:35:00,61.41,61.44,61.2,61.35,326792.0,59.6927,59.7219,59.4886,59.6344,326792.0
2022-04-06 09:40:00,61.32,61.38,61.05,61.06,305308.0,59.6052,59.6635,59.3428,59.3525,305308.0
2022-04-06 09:45:00,61.07,61.13,60.95,61.04,324935.0,59.3622,59.4205,59.2456,59.333,324935.0
2022-04-06 09:50:00,61.04,61.1,60.92,61.07,162489.0,59.333,59.3914,59.2164,59.3622,162489.0
2022-04-06 09:55:00,61.07,61.16,60.94,60.98,247688.0,59.3622,59.4497,59.2358,59.2747,247688.0
2022-04-06 10:00:00,60.98,61.05,60.71,60.71,163818.0,59.2747,59.3428,59.0123,59.0123,163818.0
2022-04-06 10:05:00,60.7,60.78,60.6,60.61,161583.0,59.0026,59.0803,58.9053,58.9151,161583.0
2022-04-06 10:10:00,60.6,60.77,60.52,60.75,173602.0,58.9053,59.0706,58.8276,59.0512,173602.0
2022-04-06 10:15:00,60.74,61.06,60.72,60.96,234086.0,59.0414,59.3525,59.022,59.2553,234086.0
2022-04-06 10:20:00,60.96,61.06,60.88,60.97,148274.0,59.2553,59.3525,59.1775,59.265,148274.0
2022-04-06 10:25:00,60.97,61.02,60.72,60.73,96005.0,59.265,59.3136,59.022,59.0317,96005.0
2022-04-06 10:30:00,60.74,60.85,60.63,60.74,124993.0,59.0414,59.1484,58.9345,59.0414,124993.0
2022-04-06 10:35:00,60.74,60.95,60.74,60.93,96483.0,59.0414,59.2456,59.0414,59.2261,96483.0
2022-04-06 10:40:00,60.93,61.08,60.8,60.97,98564.0,59.2261,59.3719,59.0998,59.265,98564.0
2022-04-06 10:45:00,60.96,61.08,60.9,61.05,85224.0,59.2553,59.3719,59.197,59.3428,85224.0
2022-04-06 10:50:00,61.05,61.08,60.78,60.81,65246.0,59.3428,59.3719,59.0803,59.1095,65246.0
2022-04-06 10:55:00,60.83,60.91,60.72,60.74,59400.0,59.1289,59.2067,59.022,59.0414,59400.0
2022-04-06 11:00:00,60.72,60.94,60.68,60.93,76506.0,59.022,59.2358,58.9831,59.2261,76506.0
2022-04-06 11:05:00,60.92,60.95,60.64,60.68,217157.0,59.2164,59.2456,58.9442,58.9831,217157.0
2022-04-06 11:10:00,60.68,60.76,60.64,60.7,64146.0,58.9831,59.0609,58.9442,59.0026,64146.0
2022-04-06 11:15:00,60.7,60.78,60.59,60.66,77488.0,59.0026,59.0803,58.8956,58.9637,77488.0
2022-04-06 11:20:00,60.63,61.02,60.63,60.86,75861.0,58.9345,59.3136,58.9345,59.1581,75861.0
2022-04-06 11:25:00,60.85,60.94,60.75,60.92,59573.0,59.1484,59.2358,59.0512,59.2164,59573.0
2022-04-06 11:30:00,60.92,60.96,60.7,60.76,39438.0,59.2164,59.2553,59.0026,59.0609,39438.0
2022-04-06 11:35:00,60.78,60.86,60.73,60.75,52617.0,59.0803,59.1581,59.0317,59.0512,52617.0
2022-04-06 11:40:00,60.77,60.94,60.75,60.94,40144.0,59.0706,59.2358,59.0512,59.2358,40144.0
2022-04-06 11:45:00,60.95,61.22,60.88,61.14,99417.0,59.2456,59.508,59.1775,59.4302,99417.0
2022-04-06 11:50:00,61.16,61.32,61.1,61.18,164366.0,59.4497,59.6052,59.3914,59.4691,164366.0
2022-04-06 11:55:00,61.17,61.24,61.04,61.11,57884.0,59.4594,59.5275,59.333,59.4011,57884.0
2022-04-06 12:00:00,61.1,61.19,61.03,61.07,39219.0,59.3914,59.4788,59.3233,59.3622,39219.0
2022-04-06 12:05:00,61.05,61.17,61.02,61.04,50623.0,59.3428,59.4594,59.3136,59.333,50623.0
2022-04-06 12:10:00,61.03,61.08,60.83,60.83,39075.0,59.3233,59.3719,59.1289,59.1289,39075.0
2022-04-06 12:15:00,60.82,60.83,60.7,60.74,40715.0,59.1192,59.1289,59.0026,59.0414,40715.0
2022-04-06 12:20:00,60.72,60.74,60.58,60.7,134220.0,59.022,59.0414,58.8859,59.0026,134220.0
2022-04-06 12:25:00,60.7,60.76,60.65,60.68,107815.0,59.0026,59.0609,58.9539,58.9831,107815.0
2022-04-06 12:30:00,60.67,60.83,60.62,60.8,66868.0,58.9734,59.1289,58.9248,59.0998,66868.0
2022-04-06 12:35:00,60.81,60.81,60.72,60.75,32817.0,59.1095,59.1095,59.022,59.0512,32817.0
2022-04-06 12:40:00,60.75,60.86,60.72,60.78,26726.0,59.0512,59.1581,59.022,59.0803,26726.0
2022-04-06 12:45:00,60.79,60.85,60.62,60.79,52399.0,59.09,59.1484,58.9248,59.09,52399.0
2022-04-06 12:50:00,60.78,60.79,60.67,60.78,31987.0,59.0803,59.09,58.9734,59.0803,31987.0
2022-04-06 12:55:00,60.81,60.87,60.76,60.85,56925.0,59.1095,59.1678,59.0609,59.1484,56925.0
2022-04-06 13:00:00,60.83,60.87,60.7,60.74,26027.0,59.1289,59.1678,59.0026,59.0414,26027.0
2022-04-06 13:05:00,60.74,60.86,60.72,60.77,38615.0,59.0414,59.1581,59.022,59.0706,38615.0
2022-04-06 13:10:00,60.77,60.84,60.73,60.8,40577.0,59.0706,59.1386,59.0317,59.0998,40577.0
2022-04-06 13:15:00,60.81,60.94,60.78,60.89,122881.0,59.1095,59.2358,59.0803,59.1872,122881.0
2022-04-06 13:20:00,60.88,61.09,60.84,61.08,46841.0,59.1775,59.3816,59.1386,59.3719,46841.0
2022-04-06 13:25:00,61.09,61.11,60.99,61.08,26729.0,59.3816,59.4011,59.2844,59.3719,26729.0
2022-04-06 13:30:00,61.08,61.26,61.01,61.2,49935.0,59.3719,59.5469,59.3039,59.4886,49935.0
2022-04-06 13:35:00,61.2,61.29,61.09,61.27,56947.0,59.4886,59.5761,59.3816,59.5566,56947.0
2022-04-06 13:40:00,61.3,61.51,61.24,61.45,116806.0,59.5858,59.7899,59.5275,59.7316,116806.0
2022-04-06 13:45:00,61.44,61.49,61.22,61.47,55489.0,59.7219,59.7705,59.508,59.751,55489.0
2022-04-06 13:50:00,61.45,61.52,61.38,61.39,26901.0,59.7316,59.7996,59.6635,59.6733,26901.0
2022-04-06 13:55:00,61.41,61.43,61.17,61.17,39421.0,59.6927,59.7121,59.4594,59.4594,39421.0
2022-04-06 14:00:00,61.19,62.21,60.89,61.73,390941.0,59.4788,60.4703,59.1872,60.0037,390941.0
2022-04-06 14:05:00,61.68,61.68,60.7,60.78,197650.0,59.9551,59.9551,59.0026,59.0803,197650.0
2022-04-06 14:10:00,60.74,60.87,60.4,60.48,212273.0,59.0414,59.1678,58.7109,58.7887,212273.0
2022-04-06 14:15:00,60.46,60.46,60.08,60.27,185413.0,58.7693,58.7693,58.3999,58.5846,185413.0
2022-04-06 14:20:00,60.24,60.59,60.2,60.45,165680.0,58.5554,58.8956,58.5165,58.7595,165680.0
2022-04-06 14:25:00,60.45,60.79,60.37,60.55,203986.0,58.7595,59.09,58.6818,58.8567,203986.0
2022-04-06 14:30:00,60.54,61.59,60.51,61.45,321482.0,58.847,59.8677,58.8179,59.7316,321482.0
2022-04-06 14:35:00,61.44,61.64,61.01,61.15,211490.0,59.7219,59.9163,59.3039,59.44,211490.0
2022-04-06 14:40:00,61.16,61.43,60.99,61.34,184518.0,59.4497,59.7121,59.2844,59.6247,184518.0
2022-04-06 14:45:00,61.3,61.56,61.1,61.19,201217.0,59.5858,59.8385,59.3914,59.4788,201217.0
2022-04-06 14:50:00,61.19,61.67,61.19,61.61,161319.0,59.4788,59.9454,59.4788,59.8871,161319.0
2022-04-06 14:55:00,61.6,62.0,61.6,61.98,182556.0,59.8774,60.2662,59.8774,60.2468,182556.0
2022-04-06 15:00:00,61.99,62.39,61.98,62.27,300834.0,60.2565,60.6453,60.2468,60.5286,300834.0
2022-04-06 15:05:00,62.27,62.27,61.7,61.88,246788.0,60.5286,60.5286,59.9746,60.1496,246788.0
2022-04-06 15:10:00,61.89,62.09,61.75,61.94,213687.0,60.1593,60.3537,60.0232,60.2079,213687.0
2022-04-06 15:15:00,61.96,62.14,61.63,61.63,189262.0,60.2273,60.4023,59.9065,59.9065,189262.0
2022-04-06 15:20:00,61.65,61.69,61.25,61.29,234503.0,59.926,59.9649,59.5372,59.5761,234503.0
2022-04-06 15:25:00,61.31,61.34,60.98,61.01,145326.0,59.5955,59.6247,59.2747,59.3039,145326.0
2022-04-06 15:30:00,60.99,61.23,60.87,60.94,125114.0,59.2844,59.5177,59.1678,59.2358,125114.0
2022-04-06 15:35:00,60.95,61.46,60.88,61.42,191899.0,59.2456,59.7413,59.1775,59.7024,191899.0
2022-04-06 15:40:00,61.4,61.55,61.23,61.48,111478.0,59.683,59.8288,59.5177,59.7607,111478.0
2022-04-06 15:45:00,61.46,61.95,61.39,61.83,414921.0,59.7413,60.2176,59.6733,60.101,414921.0
2022-04-06 15:50:00,61.84,61.98,61.4,61.41,527323.0,60.1107,60.2468,59.683,59.6927,527323.0
2022-04-06 15:55:00,61.4,61.73,61.3,61.38,373449.0,59.683,60.0037,59.5858,59.6635,373449.0
2022-04-07 09:30:00,60.99,61.3,60.86,61.27,275694.0,59.2844,59.5858,59.1581,59.5566,275694.0
2022-04-07 09:35:00,61.27,61.63,61.16,61.62,338240.0,59.5566,59.9065,59.4497,59.8968,338240.0
2022-04-07 09:40:00,61.62,61.83,61.33,61.36,293907.0,59.8968,60.101,59.6149,59.6441,293907.0
2022-04-07 09:45:00,61.36,61.51,61.05,61.12,194883.0,59.6441,59.7899,59.3428,59.4108,194883.0
2022-04-07 09:50:00,61.09,61.6,61.09,61.53,174887.0,59.3816,59.8774,59.3816,59.8093,174887.0
2022-04-07 09:55:00,61.54,61.59,61.43,61.56,219053.0,59.8191,59.8677,59.7121,59.8385,219053.0
2022-04-07 10:00:00,61.55,61.85,61.34,61.34,143093.0,59.8288,60.1204,59.6247,59.6247,143093.0
2022-04-07 10:05:00,61.34,61.44,61.09,61.18,152850.0,59.6247,59.7219,59.3816,59.4691,152850.0
2022-04-07 10:10:00,61.18,61.42,61.06,61.34,98628.0,59.4691,59.7024,59.3525,59.6247,98628.0
2022-04-07 10:15:00,61.33,61.37,61.13,61.21,75912.0,59.6149,59.6538,59.4205,59.4983,75912.0
2022-04-07 10:20:00,61.2,61.2,60.97,61.13,111539.0,59.4886,59.4886,59.265,59.4205,111539.0
2022-04-07 10:25:00,61.14,61.25,60.98,61.02,51175.0,59.4302,59.5372,59.2747,59.3136,51175.0
2022-04-07 10:30:00,60.99,61.28,60.99,61.26,71044.0,59.2844,59.5663,59.2844,59.5469,71044.0
2022-04-07 10:35:00,61.24,61.41,60.99,61.01,109165.0,59.5275,59.6927,59.2844,59.3039,109165.0
2022-04-07 10:40:00,61.0,61.0,60.54,60.65,121729.0,59.2942,59.2942,58.847,58.9539,121729.0
2022-04-07 10:45:00,60.66,60.72,60.49,60.62,86331.0,58.9637,59.022,58.7984,58.9248,86331.0
2022-04-07 10:50:00,60.62,60.87,60.62,60.8,68506.0,58.9248,59.1678,58.9248,59.0998,68506.0
2022-04-07 10:55:00,60.8,60.93,60.75,60.84,48615.0,59.0998,59.2261,59.0512,59.1386,48615.0
2022-04-07 11:00:00,60.83,61.18,60.8,60.98,102836.0,59.1289,59.4691,59.0998,59.2747,102836.0
2022-04-07 11:05:00,60.96,60.99,60.73,60.76,39065.0,59.2553,59.2844,59.0317,59.0609,39065.0
2022-04-07 11:10:00,60.75,60.8,60.6,60.73,63100.0,59.0512,59.0998,58.9053,59.0317,63100.0
2022-04-07 11:15:00,60.7,60.73,60.58,60.69,65407.0,59.0026,59.0317,58.8859,58.9928,65407.0
2022-04-07 11:20:00,60.68,60.88,60.65,60.8,52432.0,58.9831,59.1775,58.9539,59.0998,52432.0
2022-04-07 11:25:00,60.79,60.89,60.39,60.52,95267.0,59.09,59.1872,58.7012,58.8276,95267.0
2022-04-07 11:30:00,60.53,60.57,60.32,60.4,98903.0,58.8373,58.8762,58.6332,58.7109,98903.0
2022-04-07 11:35:00,60.42,60.66,60.42,60.57,87010.0,58.7304,58.9637,58.7304,58.8762,87010.0
2022-04-07 11:40:00,60.57,60.64,60.48,60.48,42636.0,58.8762,58.9442,58.7887,58.7887,42636.0
2022-04-07 11:45:00,60.47,60.71,60.46,60.47,50875.0,58.779,59.0123,58.7693,58.779,50875.0
2022-04-07 11:50:00,60.47,60.52,60.28,60.29,113472.0,58.779,58.8276,58.5943,58.604,113472.0
2022-04-07 11:55:00,60.3,60.51,60.28,60.47,50158.0,58.6137,58.8179,58.5943,58.779,50158.0
2022-04-07 12:00:00,60.44,60.55,60.4,60.43,41096.0,58.7498,58.8567,58.7109,58.7401,41096.0
2022-04-07 12:05:00,60.45,60.64,60.43,60.61,39925.0,58.7595,58.9442,58.7401,58.9151,39925.0
2022-04-07 12:10:00,60.61,60.79,60.55,60.66,65773.0,58.9151,59.09,58.8567,58.9637,65773.0
2022-04-07 12:15:00,60.65,60.66,60.48,60.53,35638.0,58.9539,58.9637,58.7887,58.8373,35638.0
2022-04-07 12:20:00,60.52,60.72,60.49,60.59,26582.0,58.8276,59.022,58.7984,58.8956,26582.0
2022-04-07 12:25:00,60.58,60.64,60.38,60.48,43977.0,58.8859,58.9442,58.6915,58.7887,43977.0
2022-04-07 12:30:00,60.44,60.53,60.39,60.44,23445.0,58.7498,58.8373,58.7012,58.7498,23445.0
2022-04-07 12:35:00,60.43,60.55,60.38,60.38,50031.0,58.7401,58.8567,58.6915,58.6915,50031.0
2022-04-07 12:40:00,60.38,60.48,60.33,60.35,78241.0,58.6915,58.7887,58.6429,58.6623,78241.0
2022-04-07 12:45:00,60.35,60.44,60.16,60.16,92364.0,58.6623,58.7498,58.4777,58.4777,92364.0
2022-04-07 12:50:00,60.15,60.42,60.13,60.32,147107.0,58.4679,58.7304,58.4485,58.6332,147107.0
2022-04-07 12:55:00,60.32,60.46,60.29,60.43,37235.0,58.6332,58.7693,58.604,58.7401,37235.0
2022-04-07 13:00:00,60.43,60.72,60.39,60.67,70836.0,58.7401,59.022,58.7012,58.9734,70836.0
2022-04-07 13:05:00,60.65,60.78,60.59,60.78,54458.0,58.9539,59.0803,58.8956,59.0803,54458.0
2022-04-07 13:10:00,60.76,61.18,60.75,61.04,139272.0,59.0609,59.4691,59.0512,59.333,139272.0
2022-04-07 13:15:00,61.05,61.26,60.98,61.18,117067.0,59.3428,59.5469,59.2747,59.4691,117067.0
2022-04-07 13:20:00,61.2,61.35,61.16,61.17,81014.0,59.4886,59.6344,59.4497,59.4594,81014.0
2022-04-07 13:25:00,61.17,61.46,61.17,61.37,79071.0,59.4594,59.7413,59.4594,59.6538,79071.0
2022-04-07 13:30:00,61.38,61.47,61.27,61.29,74810.0,59.6635,59.751,59.5566,59.5761,74810.0
2022-04-07 13:35:00,61.29,61.41,61.19,61.21,46577.0,59.5761,59.6927,59.4788,59.4983,46577.0
2022-04-07 13:40:00,61.2,61.33,61.18,61.26,39217.0,59.4886,59.6149,59.4691,59.5469,39217.0
2022-04-07 13:45:00,61.2,61.37,61.13,61.17,61843.0,59.4886,59.6538,59.4205,59.4594,61843.0
2022-04-07 13:50:00,61.18,61.28,61.11,61.23,58314.0,59.4691,59.5663,59.4011,59.5177,58314.0
2022-04-07 13:55:00,61.2,61.83,61.2,61.76,202603.0,59.4886,60.101,59.4886,60.0329,202603.0
2022-04-07 14:00:00,61.76,61.93,61.7,61.78,80912.0,60.0329,60.1982,59.9746,60.0523,80912.0
2022-04-07 14:05:00,61.73,61.85,61.59,61.83,96720.0,60.0037,60.1204,59.8677,60.101,96720.0
2022-04-07 14:10:00,61.83,61.92,61.72,61.79,180431.0,60.101,60.1884,59.994,60.0621,180431.0
2022-04-07 14:15:00,61.8,61.83,61.51,61.54,114656.0,60.0718,60.101,59.7899,59.8191,114656.0
2022-04-07 14:20:00,61.56,61.72,61.55,61.7,53102.0,59.8385,59.994,59.8288,59.9746,53102.0
2022-04-07 14:25:00,61.71,62.06,61.63,61.67,223167.0,59.9843,60.3245,59.9065,59.9454,223167.0
2022-04-07 14:30:00,61.65,61.73,61.57,61.69,94688.0,59.926,60.0037,59.8482,59.9649,94688.0
2022-04-07 14:35:00,61.68,61.78,61.55,61.76,72429.0,59.9551,60.0523,59.8288,60.0329,72429.0
2022-04-07 14:40:00,61.74,61.89,61.61,61.87,86279.0,60.0135,60.1593,59.8871,60.1398,86279.0
2022-04-07 14:45:00,61.85,62.11,61.73,62.0,128729.0,60.1204,60.3731,60.0037,60.2662,128729.0
2022-04-07 14:50:00,61.99,62.22,61.94,62.17,125835.0,60.2565,60.48,60.2079,60.4314,125835.0
2022-04-07 14:55:00,62.18,62.58,62.18,62.49,176403.0,60.4412,60.83,60.4412,60.7425,176403.0
2022-04-07 15:00:00,62.47,62.78,62.42,62.68,226393.0,60.7231,61.0244,60.6745,60.9272,226393.0
2022-04-07 15:05:00,62.67,62.83,62.59,62.8,143531.0,60.9175,61.073,60.8397,61.0438,143531.0
2022-04-07 15:10:00,62.81,62.94,62.73,62.93,110713.0,61.0535,61.1799,60.9758,61.1702,110713.0
2022-04-07 15:15:00,62.92,63.01,62.71,62.75,89907.0,61.1605,61.248,60.9563,60.9952,89907.0
2022-04-07 15:20:00,62.75,62.75,62.47,62.56,94035.0,60.9952,60.9952,60.7231,60.8105,94035.0
2022-04-07 15:25:00,62.56,62.68,62.44,62.5,140238.0,60.8105,60.9272,60.6939,60.7522,140238.0
2022-04-07 15:30:00,62.51,62.82,62.45,62.81,127019.0,60.7619,61.0633,60.7036,61.0535,127019.0
2022-04-07 15:35:00,62.81,62.87,62.7,62.87,70333.0,61.0535,61.1119,60.9466,61.1119,70333.0
2022-04-07 15:40:00,62.87,63.0,62.73,62.92,143208.0,61.1119,61.2382,60.9758,61.1605,143208.0
2022-04-07 15:45:00,62.91,63.1,62.63,62.77,378422.0,61.1508,61.3354,60.8786,61.0147,378422.0
2022-04-07 15:50:00,62.74,62.83,62.39,62.47,382658.0,60.9855,61.073,60.6453,60.7231,382658.0
2022-04-07 15:55:00,62.47,62.47,62.16,62.3,652534.0,60.7231,60.7231,60.4217,60.5578,652534.0
2022-04-08 09:30:00,61.96,62.04,61.59,61.77,322027.0,60.2273,60.3051,59.8677,60.0426,322027.0
2022-04-08 09:35:00,61.77,61.77,61.59,61.64,222175.0,60.0426,60.0426,59.8677,59.9163,222175.0
2022-04-08 09:40:00,61.64,61.66,61.32,61.32,210831.0,59.9163,59.9357,59.6052,59.6052,210831.0
2022-04-08 09:45:00,61.34,61.52,61.2,61.44,197508.0,59.6247,59.7996,59.4886,59.7219,197508.0
2022-04-08 09:50:00,61.44,61.46,61.14,61.19,182166.0,59.7219,59.7413,59.4302,59.4788,182166.0
2022-04-08 09:55:00,61.18,61.33,61.12,61.17,139227.0,59.4691,59.6149,59.4108,59.4594,139227.0
2022-04-08 10:00:00,61.17,61.54,61.11,61.52,203029.0,59.4594,59.8191,59.4011,59.7996,203029.0
2022-04-08 10:05:00,61.5,61.78,61.4,61.71,127542.0,59.7802,60.0523,59.683,59.9843,127542.0
2022-04-08 10:10:00,61.7,61.7,61.28,61.44,167375.0,59.9746,59.9746,59.5663,59.7219,167375.0
2022-04-08 10:15:00,61.44,61.47,61.18,61.42,140847.0,59.7219,59.751,59.4691,59.7024,140847.0
2022-04-08 10:20:00,61.46,61.65,61.39,61.58,113348.0,59.7413,59.926,59.6733,59.8579,113348.0
2022-04-08 10:25:00,61.59,61.76,61.48,61.72,95600.0,59.8677,60.0329,59.7607,59.994,95600.0
2022-04-08 10:30:00,61.73,61.98,61.68,61.85,156725.0,60.0037,60.2468,59.9551,60.1204,156725.0
2022-04-08 10:35:00,61.83,61.95,61.73,61.86,107819.0,60.101,60.2176,60.0037,60.1301,107819.0
2022-04-08 10:40:00,61.86,61.94,61.73,61.76,81546.0,60.1301,60.2079,60.0037,60.0329,81546.0
2022-04-08 10:45:00,61.74,61.92,61.61,61.68,105862.0,60.0135,60.1884,59.8871,59.9551,105862.0
2022-04-08 10:50:00,61.66,62.38,61.65,62.36,204437.0,59.9357,60.6356,59.926,60.6161,204437.0
2022-04-08 10:55:00,62.33,62.73,62.3,62.73,138527.0,60.587,60.9758,60.5578,60.9758,138527.0
2022-04-08 11:00:00,62.72,62.91,62.58,62.73,230778.0,60.9661,61.1508,60.83,60.9758,230778.0
2022-04-08 11:05:00,62.73,62.8,62.58,62.65,101044.0,60.9758,61.0438,60.83,60.898,101044.0
2022-04-08 11:10:00,62.65,62.8,62.6,62.74,89802.0,60.898,61.0438,60.8494,60.9855,89802.0
2022-04-08 11:15:00,62.75,62.75,62.52,62.55,75919.0,60.9952,60.9952,60.7717,60.8008,75919.0
2022-04-08 11:20:00,62.56,62.56,62.38,62.4,113364.0,60.8105,60.8105,60.6356,60.655,113364.0
2022-04-08 11:25:00,62.38,62.53,62.38,62.52,58311.0,60.6356,60.7814,60.6356,60.7717,58311.0
2022-04-08 11:30:00,62.53,62.74,62.52,62.64,76306.0,60.7814,60.9855,60.7717,60.8883,76306.0
2022-04-08 11:35:00,62.64,62.64,62.32,62.51,127859.0,60.8883,60.8883,60.5772,60.7619,127859.0
2022-04-08 11:40:00,62.49,62.58,62.4,62.46,66438.0,60.7425,60.83,60.655,60.7133,66438.0
2022-04-08 11:45:00,62.47,62.71,62.39,62.51,74976.0,60.7231,60.9563,60.6453,60.7619,74976.0
2022-04-08 11:50:00,62.51,62.7,62.48,62.54,59968.0,60.7619,60.9466,60.7328,60.7911,59968.0
2022-04-08 11:55:00,62.54,62.72,62.48,62.62,41036.0,60.7911,60.9661,60.7328,60.8689,41036.0
2022-04-08 12:00:00,62.62,62.75,62.6,62.68,95300.0,60.8689,60.9952,60.8494,60.9272,95300.0
2022-04-08 12:05:00,62.67,62.74,62.54,62.62,99851.0,60.9175,60.9855,60.7911,60.8689,99851.0
2022-04-08 12:10:00,62.61,62.76,62.42,62.57,54326.0,60.8591,61.0049,60.6745,60.8203,54326.0
2022-04-08 12:15:00,62.59,62.78,62.44,62.72,45021.0,60.8397,61.0244,60.6939,60.9661,45021.0
2022-04-08 12:20:00,62.72,62.91,62.72,62.86,98806.0,60.9661,61.1508,60.9661,61.1021,98806.0
2022-04-08 12:25:00,62.88,63.06,62.85,62.97,93617.0,61.1216,61.2966,61.0924,61.2091,93617.0
2022-04-08 12:30:00,62.97,62.98,62.69,62.74,52880.0,61.2091,61.2188,60.9369,60.9855,52880.0
2022-04-08 12:35:00,62.76,62.83,62.7,62.82,32403.0,61.0049,61.073,60.9466,61.0633,32403.0
2022-04-08 12:40:00,62.83,62.9,62.73,62.76,42927.0,61.073,61.141,60.9758,61.0049,42927.0
2022-04-08 12:45:00,62.76,62.83,62.61,62.64,48006.0,61.0049,61.073,60.8591,60.8883,48006.0
2022-04-08 12:50:00,62.64,62.83,62.58,62.79,74799.0,60.8883,61.073,60.83,61.0341,74799.0
2022-04-08 12:55:00,62.78,62.91,62.77,62.87,22156.0,61.0244,61.1508,61.0147,61.1119,22156.0
2022-04-08 13:00:00,62.88,62.88,62.67,62.8,19940.0,61.1216,61.1216,60.9175,61.0438,19940.0
2022-04-08 13:05:00,62.76,62.78,62.65,62.78,37828.0,61.0049,61.0244,60.898,61.0244,37828.0
2022-04-08 13:10:00,62.79,62.8,62.55,62.58,58293.0,61.0341,61.0438,60.8008,60.83,58293.0
2022-04-08 13:15:00,62.57,62.59,62.47,62.52,45150.0,60.8203,60.8397,60.7231,60.7717,45150.0
2022-04-08 13:20:00,62.51,62.64,62.51,62.56,42022.0,60.7619,60.8883,60.7619,60.8105,42022.0
2022-04-08 13:25:00,62.58,62.58,62.46,62.49,19995.0,60.83,60.83,60.7133,60.7425,19995.0
2022-04-08 13:30:00,62.49,62.49,62.35,62.35,36233.0,60.7425,60.7425,60.6064,60.6064,36233.0
2022-04-08 13:35:00,62.35,62.47,62.34,62.38,48457.0,60.6064,60.7231,60.5967,60.6356,48457.0
2022-04-08 13:40:00,62.38,62.44,62.27,62.38,72863.0,60.6356,60.6939,60.5286,60.6356,72863.0
2022-04-08 13:45:00,62.39,62.39,62.22,62.25,48080.0,60.6453,60.6453,60.48,60.5092,48080.0
2022-04-08 13:50:00,62.23,62.37,62.21,62.31,39046.0,60.4898,60.6259,60.4703,60.5675,39046.0
2022-04-08 13:55:00,62.29,62.36,62.27,62.32,16555.0,60.5481,60.6161,60.5286,60.5772,16555.0
2022-04-08 14:00:00,62.31,62.42,62.19,62.23,52805.0,60.5675,60.6745,60.4509,60.4898,52805.0
2022-04-08 14:05:00,62.23,62.37,62.18,62.37,35284.0,60.4898,60.6259,60.4412,60.6259,35284.0
2022-04-08 14:10:00,62.38,62.46,62.36,62.45,60508.0,60.6356,60.7133,60.6161,60.7036,60508.0
2022-04-08 14:15:00,62.46,62.46,62.31,62.37,37954.0,60.7133,60.7133,60.5675,60.6259,37954.0
2022-04-08 14:20:00,62.35,62.52,62.19,62.2,89455.0,60.6064,60.7717,60.4509,60.4606,89455.0
2022-04-08 14:25:00,62.19,62.19,61.86,61.98,139550.0,60.4509,60.4509,60.1301,60.2468,139550.0
2022-04-08 14:30:00,61.99,61.99,61.83,61.88,41767.0,60.2565,60.2565,60.101,60.1496,41767.0
2022-04-08 14:35:00,61.88,62.07,61.81,62.0,90513.0,60.1496,60.3342,60.0815,60.2662,90513.0
2022-04-08 14:40:00,61.99,62.09,61.9,61.93,49726.0,60.2565,60.3537,60.169,60.1982,49726.0
2022-04-08 14:45:00,61.94,62.14,61.92,62.13,52077.0,60.2079,60.4023,60.1884,60.3926,52077.0
2022-04-08 14:50:00,62.13,62.43,62.1,62.37,84244.0,60.3926,60.6842,60.3634,60.6259,84244.0
2022-04-08 14:55:00,62.36,62.38,62.18,62.21,72155.0,60.6161,60.6356,60.4412,60.4703,72155.0
2022-04-08 15:00:00,62.22,62.28,62.13,62.17,71628.0,60.48,60.5384,60.3926,60.4314,71628.0
2022-04-08 15:05:00,62.19,62.27,62.05,62.09,41497.0,60.4509,60.5286,60.3148,60.3537,41497.0
2022-04-08 15:10:00,62.08,62.48,62.03,62.28,103696.0,60.344,60.7328,60.2954,60.5384,103696.0
2022-04-08 15:15:00,62.26,62.54,62.2,62.25,98799.0,60.5189,60.7911,60.4606,60.5092,98799.0
2022-04-08 15:20:00,62.22,62.33,62.14,62.23,61743.0,60.48,60.587,60.4023,60.4898,61743.0
2022-04-08 15:25:00,62.25,62.36,62.24,62.34,41174.0,60.5092,60.6161,60.4995,60.5967,41174.0
2022-04-08 15:30:00,62.37,62.43,62.12,62.13,64251.0,60.6259,60.6842,60.3828,60.3926,64251.0
2022-04-08 15:35:00,62.12,62.12,61.98,62.0,86010.0,60.3828,60.3828,60.2468,60.2662,86010.0
2022-04-08 15:40:00,62.0,62.24,61.94,62.23,80547.0,60.2662,60.4995,60.2079,60.4898,80547.0
2022-04-08 15:45:00,62.23,62.3,61.87,61.87,242406.0,60.4898,60.5578,60.1398,60.1398,242406.0
2022-04-08 15:50:00,61.87,62.02,61.58,61.64,164836.0,60.1398,60.2856,59.8579,59.9163,164836.0
2022-04-08 15:55:00,61.62,61.83,61.42,61.82,306559.0,59.8968,60.101,59.7024,60.0912,306559.0
2022-04-11 09:30:00,60.35,60.64,60.25,60.33,222617.0,58.6623,58.9442,58.5651,58.6429,222617.0
2022-04-11 09:35:00,60.33,60.71,59.99,60.03,406068.0,58.6429,59.0123,58.3124,58.3513,406068.0
2022-04-11 09:40:00,60.02,60.44,59.83,60.34,281104.0,58.3416,58.7498,58.1569,58.6526,281104.0
2022-04-11 09:45:00,60.35,60.46,60.14,60.36,183247.0,58.6623,58.7693,58.4582,58.6721,183247.0
2022-04-11 09:50:00,60.33,60.53,60.13,60.38,189182.0,58.6429,58.8373,58.4485,58.6915,189182.0
2022-04-11 09:55:00,60.4,60.47,60.23,60.34,210930.0,58.7109,58.779,58.5457,58.6526,210930.0
2022-04-11 10:00:00,60.32,60.49,60.09,60.15,197700.0,58.6332,58.7984,58.4096,58.4679,197700.0
2022-04-11 10:05:00,60.12,60.39,60.02,60.32,108207.0,58.4388,58.7012,58.3416,58.6332,108207.0
2022-04-11 10:10:00,60.3,60.47,60.16,60.28,111355.0,58.6137,58.779,58.4777,58.5943,111355.0
2022-04-11 10:15:00,60.28,60.49,60.04,60.1,93045.0,58.5943,58.7984,58.361,58.4193,93045.0
2022-04-11 10:20:00,60.09,60.19,59.99,60.03,58723.0,58.4096,58.5068,58.3124,58.3513,58723.0
2022-04-11 10:25:00,60.06,60.11,59.64,59.79,139680.0,58.3804,58.4291,57.9722,58.118,139680.0
2022-04-11 10:30:00,59.79,59.8,59.67,59.75,87457.0,58.118,58.1277,58.0014,58.0791,87457.0
2022-04-11 10:35:00,59.77,59.81,59.56,59.66,73457.0,58.0986,58.1374,57.8944,57.9916,73457.0
2022-04-11 10:40:00,59.64,59.68,59.47,59.52,120335.0,57.9722,58.0111,57.8069,57.8555,120335.0
2022-04-11 10:45:00,59.54,59.62,59.47,59.5,71037.0,57.875,57.9528,57.8069,57.8361,71037.0
2022-04-11 10:50:00,59.5,59.74,59.48,59.73,85922.0,57.8361,58.0694,57.8167,58.0597,85922.0
2022-04-11 10:55:00,59.69,59.74,59.57,59.59,52306.0,58.0208,58.0694,57.9042,57.9236,52306.0
2022-04-11 11:00:00,59.6,59.73,59.55,59.63,60370.0,57.9333,58.0597,57.8847,57.9625,60370.0
2022-04-11 11:05:00,59.58,59.6,59.43,59.48,73656.0,57.9139,57.9333,57.7681,57.8167,73656.0
2022-04-11 11:10:00,59.46,59.56,59.37,59.44,69347.0,57.7972,57.8944,57.7097,57.7778,69347.0
2022-04-11 11:15:00,59.43,59.5,59.35,59.41,35020.0,57.7681,57.8361,57.6903,57.7486,35020.0
2022-04-11 11:20:00,59.41,59.46,59.34,59.35,49643.0,57.7486,57.7972,57.6806,57.6903,49643.0
2022-04-11 11:25:00,59.35,59.47,59.31,59.46,63606.0,57.6903,57.8069,57.6514,57.7972,63606.0
2022-04-11 11:30:00,59.45,59.69,59.41,59.65,96550.0,57.7875,58.0208,57.7486,57.9819,96550.0
2022-04-11 11:35:00,59.65,59.78,59.54,59.55,51256.0,57.9819,58.1083,57.875,57.8847,51256.0
2022-04-11 11:40:00,59.55,59.71,59.55,59.68,18124.0,57.8847,58.0402,57.8847,58.0111,18124.0
2022-04-11 11:45:00,59.69,59.78,59.55,59.61,66647.0,58.0208,58.1083,57.8847,57.943,66647.0
2022-04-11 11:50:00,59.62,59.73,59.53,59.66,29713.0,57.9528,58.0597,57.8653,57.9916,29713.0
2022-04-11 11:55:00,59.63,59.65,59.49,59.55,26286.0,57.9625,57.9819,57.8264,57.8847,26286.0
2022-04-11 12:00:00,59.53,59.53,59.4,59.49,37561.0,57.8653,57.8653,57.7389,57.8264,37561.0
2022-04-11 12:05:00,59.5,59.61,59.49,59.55,24843.0,57.8361,57.943,57.8264,57.8847,24843.0
2022-04-11 12:10:00,59.56,59.58,59.43,59.47,26918.0,57.8944,57.9139,57.7681,57.8069,26918.0
2022-04-11 12:15:00,59.46,59.49,59.4,59.49,17163.0,57.7972,57.8264,57.7389,57.8264,17163.0
2022-04-11 12:20:00,59.5,59.56,59.43,59.45,18942.0,57.8361,57.8944,57.7681,57.7875,18942.0
2022-04-11 12:25:00,59.43,59.44,59.36,59.38,35247.0,57.7681,57.7778,57.7,57.7195,35247.0
2022-04-11 12:30:00,59.36,59.4,59.29,59.39,43930.0,57.7,57.7389,57.632,57.7292,43930.0
2022-04-11 12:35:00,59.4,59.43,59.34,59.38,23341.0,57.7389,57.7681,57.6806,57.7195,23341.0
2022-04-11 12:40:00,59.36,59.38,59.25,59.31,55920.0,57.7,57.7195,57.5931,57.6514,55920.0
2022-04-11 12:45:00,59.31,59.47,59.3,59.44,87860.0,57.6514,57.8069,57.6417,57.7778,87860.0
2022-04-11 12:50:00,59.45,59.48,59.22,59.28,43018.0,57.7875,57.8167,57.5639,57.6223,43018.0
2022-04-11 12:55:00,59.27,59.44,59.24,59.41,32481.0,57.6125,57.7778,57.5834,57.7486,32481.0
2022-04-11 13:00:00,59.4,59.68,59.4,59.63,126686.0,57.7389,58.0111,57.7389,57.9625,126686.0
2022-04-11 13:05:00,59.61,59.71,59.56,59.61,44315.0,57.943,58.0402,57.8944,57.943,44315.0
2022-04-11 13:10:00,59.6,59.7,59.56,59.67,53228.0,57.9333,58.0305,57.8944,58.0014,53228.0
2022-04-11 13:15:00,59.66,59.66,59.45,59.52,28103.0,57.9916,57.9916,57.7875,57.8555,28103.0
2022-04-11 13:20:00,59.56,59.56,59.28,59.31,31454.0,57.8944,57.8944,57.6223,57.6514,31454.0
2022-04-11 13:25:00,59.32,59.41,59.25,59.36,43900.0,57.6611,57.7486,57.5931,57.7,43900.0
2022-04-11 13:30:00,59.36,59.51,59.36,59.51,38167.0,57.7,57.8458,57.7,57.8458,38167.0
2022-04-11 13:35:00,59.52,59.59,59.31,59.45,30496.0,57.8555,57.9236,57.6514,57.7875,30496.0
2022-04-11 13:40:00,59.43,59.57,59.42,59.44,42123.0,57.7681,57.9042,57.7583,57.7778,42123.0
2022-04-11 13:45:00,59.44,59.52,59.41,59.45,16440.0,57.7778,57.8555,57.7486,57.7875,16440.0
2022-04-11 13:50:00,59.46,59.48,59.41,59.45,26327.0,57.7972,57.8167,57.7486,57.7875,26327.0
2022-04-11 13:55:00,59.42,59.57,59.38,59.56,49578.0,57.7583,57.9042,57.7195,57.8944,49578.0
2022-04-11 14:00:00,59.56,59.59,59.33,59.43,33673.0,57.8944,57.9236,57.6709,57.7681,33673.0
2022-04-11 14:05:00,59.43,59.7,59.37,59.63,34230.0,57.7681,58.0305,57.7097,57.9625,34230.0
2022-04-11 14:10:00,59.63,59.68,59.28,59.31,47254.0,57.9625,58.0111,57.6223,57.6514,47254.0
2022-04-11 14:15:00,59.26,59.29,59.18,59.22,55775.0,57.6028,57.632,57.5251,57.5639,55775.0
2022-04-11 14:20:00,59.2,59.27,59.18,59.24,38579.0,57.5445,57.6125,57.5251,57.5834,38579.0
2022-04-11 14:25:00,59.24,59.33,59.23,59.3,33756.0,57.5834,57.6709,57.5737,57.6417,33756.0
2022-04-11 14:30:00,59.27,59.36,59.14,59.35,38129.0,57.6125,57.7,57.4862,57.6903,38129.0
2022-04-11 14:35:00,59.33,59.39,59.27,59.38,34685.0,57.6709,57.7292,57.6125,57.7195,34685.0
2022-04-11 14:40:00,59.37,59.47,59.31,59.4,43451.0,57.7097,57.8069,57.6514,57.7389,43451.0
2022-04-11 14:45:00,59.41,59.63,59.39,59.63,43049.0,57.7486,57.9625,57.7292,57.9625,43049.0
2022-04-11 14:50:00,59.62,59.8,59.58,59.61,94841.0,57.9528,58.1277,57.9139,57.943,94841.0
2022-04-11 14:55:00,59.64,59.71,59.6,59.66,35252.0,57.9722,58.0402,57.9333,57.9916,35252.0
2022-04-11 15:00:00,59.64,59.88,59.46,59.46,98905.0,57.9722,58.2055,57.7972,57.7972,98905.0
2022-04-11 15:05:00,59.47,59.54,59.38,59.54,110442.0,57.8069,57.875,57.7195,57.875,110442.0
2022-04-11 15:10:00,59.57,59.62,59.39,59.42,41313.0,57.9042,57.9528,57.7292,57.7583,41313.0
2022-04-11 15:15:00,59.41,59.44,59.27,59.33,50841.0,57.7486,57.7778,57.6125,57.6709,50841.0
2022-04-11 15:20:00,59.32,59.33,59.22,59.23,51727.0,57.6611,57.6709,57.5639,57.5737,51727.0
2022-04-11 15:25:00,59.23,59.25,59.01,59.02,91267.0,57.5737,57.5931,57.3598,57.3695,91267.0
2022-04-11 15:30:00,59.03,59.07,58.8,58.82,134753.0,57.3793,57.4181,57.1557,57.1751,134753.0
2022-04-11 15:35:00,58.8,58.88,58.73,58.87,136793.0,57.1557,57.2334,57.0876,57.2237,136793.0
2022-04-11 15:40:00,58.85,58.97,58.74,58.81,104608.0,57.2043,57.3209,57.0974,57.1654,104608.0
2022-04-11 15:45:00,58.79,58.84,58.65,58.69,208166.0,57.146,57.1946,57.0099,57.0488,208166.0
2022-04-11 15:50:00,58.68,58.88,58.44,58.45,268910.0,57.039,57.2334,56.8058,56.8155,268910.0
2022-04-11 15:55:00,58.47,58.69,58.4,58.64,306360.0,56.8349,57.0488,56.7669,57.0002,306360.0
2022-04-12 09:30:00,59.86,59.89,59.59,59.74,464226.0,58.186,58.2152,57.9236,58.0694,464226.0
2022-04-12 09:35:00,59.74,60.25,59.6,60.1,253047.0,58.0694,58.5651,57.9333,58.4193,253047.0
2022-04-12 09:40:00,60.12,60.27,59.85,60.25,261170.0,58.4388,58.5846,58.1763,58.5651,261170.0
2022-04-12 09:45:00,60.26,60.52,60.15,60.39,333905.0,58.5749,58.8276,58.4679,58.7012,333905.0
2022-04-12 09:50:00,60.38,60.93,60.37,60.8,421784.0,58.6915,59.2261,58.6818,59.0998,421784.0
2022-04-12 09:55:00,60.79,60.79,60.57,60.66,192111.0,59.09,59.09,58.8762,58.9637,192111.0
2022-04-12 10:00:00,60.67,60.75,60.42,60.51,206981.0,58.9734,59.0512,58.7304,58.8179,206981.0
2022-04-12 10:05:00,60.53,60.54,60.31,60.45,131564.0,58.8373,58.847,58.6235,58.7595,131564.0
2022-04-12 10:10:00,60.46,60.58,60.37,60.57,135837.0,58.7693,58.8859,58.6818,58.8762,135837.0
2022-04-12 10:15:00,60.55,60.6,60.21,60.27,161129.0,58.8567,58.9053,58.5263,58.5846,161129.0
2022-04-12 10:20:00,60.28,60.48,60.23,60.31,68628.0,58.5943,58.7887,58.5457,58.6235,68628.0
2022-04-12 10:25:00,60.29,60.34,60.07,60.09,92235.0,58.604,58.6526,58.3902,58.4096,92235.0
2022-04-12 10:30:00,60.09,60.14,59.96,60.13,105459.0,58.4096,58.4582,58.2832,58.4485,105459.0
2022-04-12 10:35:00,60.11,60.19,59.79,59.83,129642.0,58.4291,58.5068,58.118,58.1569,129642.0
2022-04-12 10:40:00,59.83,59.91,59.73,59.83,90490.0,58.1569,58.2346,58.0597,58.1569,90490.0
2022-04-12 10:45:00,59.82,59.93,59.67,59.72,77967.0,58.1472,58.2541,58.0014,58.05,77967.0
2022-04-12 10:50:00,59.72,59.73,59.52,59.69,118917.0,58.05,58.0597,57.8555,58.0208,118917.0
2022-04-12 10:55:00,59.68,59.77,59.59,59.69,59544.0,58.0111,58.0986,57.9236,58.0208,59544.0
2022-04-12 11:00:00,59.67,59.86,59.52,59.83,124861.0,58.0014,58.186,57.8555,58.1569,124861.0
2022-04-12 11:05:00,59.83,59.85,59.57,59.59,82109.0,58.1569,58.1763,57.9042,57.9236,82109.0
2022-04-12 11:10:00,59.6,59.82,59.57,59.81,87422.0,57.9333,58.1472,57.9042,58.1374,87422.0
2022-04-12 11:15:00,59.82,59.98,59.76,59.98,86053.0,58.1472,58.3027,58.0888,58.3027,86053.0
2022-04-12 11:20:00,59.98,60.14,59.96,60.08,113550.0,58.3027,58.4582,58.2832,58.3999,113550.0
2022-04-12 11:25:00,60.09,60.33,60.09,60.25,82082.0,58.4096,58.6429,58.4096,58.5651,82082.0
2022-04-12 11:30:00,60.28,60.44,60.28,60.37,119767.0,58.5943,58.7498,58.5943,58.6818,119767.0
2022-04-12 11:35:00,60.38,60.44,60.13,60.17,172073.0,58.6915,58.7498,58.4485,58.4874,172073.0
2022-04-12 11:40:00,60.16,60.27,60.12,60.21,115106.0,58.4777,58.5846,58.4388,58.5263,115106.0
2022-04-12 11:45:00,60.21,60.25,60.07,60.11,50062.0,58.5263,58.5651,58.3902,58.4291,50062.0
2022-04-12 11:50:00,60.11,60.23,59.98,60.2,60906.0,58.4291,58.5457,58.3027,58.5165,60906.0
2022-04-12 11:55:00,60.23,60.26,60.04,60.11,77243.0,58.5457,58.5749,58.361,58.4291,77243.0
2022-04-12 12:00:00,60.11,60.13,59.95,59.97,62574.0,58.4291,58.4485,58.2735,58.293,62574.0
2022-04-12 12:05:00,59.99,60.04,59.73,59.81,114943.0,58.3124,58.361,58.0597,58.1374,114943.0
2022-04-12 12:10:00,59.81,59.81,59.65,59.79,68925.0,58.1374,58.1374,57.9819,58.118,68925.0
2022-04-12 12:15:00,59.8,60.08,59.72,59.85,89269.0,58.1277,58.3999,58.05,58.1763,89269.0
2022-04-12 12:20:00,59.84,59.84,59.55,59.58,78834.0,58.1666,58.1666,57.8847,57.9139,78834.0
2022-04-12 12:25:00,59.55,59.55,59.3,59.36,131774.0,57.8847,57.8847,57.6417,57.7,131774.0
2022-04-12 12:30:00,59.31,59.49,59.31,59.31,68334.0,57.6514,57.8264,57.6514,57.6514,68334.0
2022-04-12 12:35:00,59.3,59.49,59.3,59.4,47138.0,57.6417,57.8264,57.6417,57.7389,47138.0
2022-04-12 12:40:00,59.39,59.46,59.19,59.26,91065.0,57.7292,57.7972,57.5348,57.6028,91065.0
2022-04-12 12:45:00,59.27,59.37,59.13,59.35,117809.0,57.6125,57.7097,57.4765,57.6903,117809.0
2022-04-12 12:50:00,59.34,59.59,59.34,59.43,75857.0,57.6806,57.9236,57.6806,57.7681,75857.0
2022-04-12 12:55:00,59.42,59.52,59.42,59.47,56835.0,57.7583,57.8555,57.7583,57.8069,56835.0
2022-04-12 13:00:00,59.45,59.55,59.11,59.21,105630.0,57.7875,57.8847,57.457,57.5542,105630.0
2022-04-12 13:05:00,59.22,59.34,59.15,59.24,71611.0,57.5639,57.6806,57.4959,57.5834,71611.0
2022-04-12 13:10:00,59.23,59.6,59.22,59.44,140102.0,57.5737,57.9333,57.5639,57.7778,140102.0
2022-04-12 13:15:00,59.44,59.48,59.29,59.47,62433.0,57.7778,57.8167,57.632,57.8069,62433.0
2022-04-12 13:20:00,59.49,59.71,59.35,59.44,185271.0,57.8264,58.0402,57.6903,57.7778,185271.0
2022-04-12 13:25:00,59.44,59.45,59.28,59.31,33818.0,57.7778,57.7875,57.6223,57.6514,33818.0
2022-04-12 13:30:00,59.32,59.38,59.14,59.34,63551.0,57.6611,57.7195,57.4862,57.6806,63551.0
2022-04-12 13:35:00,59.35,59.41,59.12,59.14,35897.0,57.6903,57.7486,57.4667,57.4862,35897.0
2022-04-12 13:40:00,59.13,59.18,58.88,58.92,131389.0,57.4765,57.5251,57.2334,57.2723,131389.0
2022-04-12 13:45:00,58.9,58.93,58.74,58.81,135374.0,57.2529,57.282,57.0974,57.1654,135374.0
2022-04-12 13:50:00,58.81,58.81,58.54,58.57,84512.0,57.1654,57.1654,56.903,56.9321,84512.0
2022-04-12 13:55:00,58.58,58.58,58.39,58.49,127712.0,56.9418,56.9418,56.7571,56.8544,127712.0
2022-04-12 14:00:00,58.46,58.63,58.33,58.61,113688.0,56.8252,56.9904,56.6988,56.971,113688.0
2022-04-12 14:05:00,58.6,58.77,58.57,58.63,115735.0,56.9613,57.1265,56.9321,56.9904,115735.0
2022-04-12 14:10:00,58.63,58.63,58.3,58.31,93683.0,56.9904,56.9904,56.6697,56.6794,93683.0
2022-04-12 14:15:00,58.31,58.32,58.09,58.15,148726.0,56.6794,56.6891,56.4655,56.5239,148726.0
2022-04-12 14:20:00,58.15,58.28,58.08,58.12,70672.0,56.5239,56.6502,56.4558,56.4947,70672.0
2022-04-12 14:25:00,58.09,58.17,58.01,58.03,78635.0,56.4655,56.5433,56.3878,56.4072,78635.0
2022-04-12 14:30:00,58.02,58.12,57.83,58.07,162997.0,56.3975,56.4947,56.2128,56.4461,162997.0
2022-04-12 14:35:00,58.04,58.23,57.98,58.05,123498.0,56.4169,56.6016,56.3586,56.4267,123498.0
2022-04-12 14:40:00,58.05,58.12,57.9,58.01,81438.0,56.4267,56.4947,56.2809,56.3878,81438.0
2022-04-12 14:45:00,58.01,58.33,58.01,58.18,157125.0,56.3878,56.6988,56.3878,56.553,157125.0
2022-04-12 14:50:00,58.19,58.26,58.03,58.22,92396.0,56.5627,56.6308,56.4072,56.5919,92396.0
2022-04-12 14:55:00,58.23,58.34,58.11,58.18,74114.0,56.6016,56.7085,56.485,56.553,74114.0
2022-04-12 15:00:00,58.14,58.24,57.72,57.75,125864.0,56.5141,56.6113,56.1059,56.135,125864.0
2022-04-12 15:05:00,57.77,57.82,57.47,57.49,116382.0,56.1545,56.2031,55.8629,55.8823,116382.0
2022-04-12 15:10:00,57.48,57.59,57.4,57.47,78323.0,55.8726,55.9795,55.7948,55.8629,78323.0
2022-04-12 15:15:00,57.48,57.58,57.42,57.58,86490.0,55.8726,55.9698,55.8143,55.9698,86490.0
2022-04-12 15:20:00,57.6,57.83,57.6,57.7,93294.0,55.9892,56.2128,55.9892,56.0864,93294.0
2022-04-12 15:25:00,57.68,57.68,57.31,57.45,83573.0,56.067,56.067,55.7074,55.8434,83573.0
2022-04-12 15:30:00,57.45,57.55,57.33,57.4,95884.0,55.8434,55.9406,55.7268,55.7948,95884.0
2022-04-12 15:35:00,57.42,57.88,57.37,57.81,100653.0,55.8143,56.2614,55.7657,56.1934,100653.0
2022-04-12 15:40:00,57.8,57.93,57.67,57.73,82569.0,56.1836,56.31,56.0573,56.1156,82569.0
2022-04-12 15:45:00,57.71,58.14,57.58,57.99,187135.0,56.0962,56.5141,55.9698,56.3683,187135.0
2022-04-12 15:50:00,57.98,58.08,57.78,58.01,140527.0,56.3586,56.4558,56.1642,56.3878,140527.0
2022-04-12 15:55:00,58.0,58.15,57.87,57.93,439224.0,56.3781,56.5239,56.2517,56.31,439224.0
2022-04-13 09:30:00,57.84,58.28,57.77,58.27,212688.0,56.2225,56.6502,56.1545,56.6405,212688.0
2022-04-13 09:35:00,58.26,58.42,58.23,58.31,204124.0,56.6308,56.7863,56.6016,56.6794,204124.0
2022-04-13 09:40:00,58.32,58.65,58.27,58.52,239485.0,56.6891,57.0099,56.6405,56.8835,239485.0
2022-04-13 09:45:00,58.52,58.73,58.46,58.65,135349.0,56.8835,57.0876,56.8252,57.0099,135349.0
2022-04-13 09:50:00,58.65,58.71,58.53,58.61,191005.0,57.0099,57.0682,56.8932,56.971,191005.0
2022-04-13 09:55:00,58.62,58.65,58.22,58.24,218870.0,56.9807,57.0099,56.5919,56.6113,218870.0
2022-04-13 10:00:00,58.25,58.29,58.05,58.23,193864.0,56.6211,56.6599,56.4267,56.6016,193864.0
2022-04-13 10:05:00,58.23,58.41,57.99,58.02,134825.0,56.6016,56.7766,56.3683,56.3975,134825.0
2022-04-13 10:10:00,58.02,58.16,57.93,58.07,69254.0,56.3975,56.5336,56.31,56.4461,69254.0
2022-04-13 10:15:00,58.1,58.49,58.1,58.43,130273.0,56.4753,56.8544,56.4753,56.796,130273.0
2022-04-13 10:20:00,58.43,58.58,58.37,58.58,85434.0,56.796,56.9418,56.7377,56.9418,85434.0
2022-04-13 10:25:00,58.56,58.56,58.29,58.33,67275.0,56.9224,56.9224,56.6599,56.6988,67275.0
2022-04-13 10:30:00,58.34,58.59,58.25,58.45,104705.0,56.7085,56.9516,56.6211,56.8155,104705.0
2022-04-13 10:35:00,58.44,58.52,58.26,58.29,65356.0,56.8058,56.8835,56.6308,56.6599,65356.0
2022-04-13 10:40:00,58.27,58.45,58.13,58.45,70639.0,56.6405,56.8155,56.5044,56.8155,70639.0
2022-04-13 10:45:00,58.46,58.58,58.37,58.38,55597.0,56.8252,56.9418,56.7377,56.7474,55597.0
2022-04-13 10:50:00,58.38,58.59,58.34,58.54,73190.0,56.7474,56.9516,56.7085,56.903,73190.0
2022-04-13 10:55:00,58.54,58.6,58.45,58.54,54004.0,56.903,56.9613,56.8155,56.903,54004.0
2022-04-13 11:00:00,58.55,59.01,58.54,58.94,109644.0,56.9127,57.3598,56.903,57.2918,109644.0
2022-04-13 11:05:00,58.95,58.97,58.83,58.86,73037.0,57.3015,57.3209,57.1848,57.214,73037.0
2022-04-13 11:10:00,58.86,59.05,58.84,59.04,33378.0,57.214,57.3987,57.1946,57.389,33378.0
2022-04-13 11:15:00,59.02,59.13,59.01,59.1,77101.0,57.3695,57.4765,57.3598,57.4473,77101.0
2022-04-13 11:20:00,59.11,59.17,59.02,59.15,53853.0,57.457,57.5153,57.3695,57.4959,53853.0
2022-04-13 11:25:00,59.16,59.31,59.15,59.22,123959.0,57.5056,57.6514,57.4959,57.5639,123959.0
2022-04-13 11:30:00,59.26,59.41,59.22,59.29,154283.0,57.6028,57.7486,57.5639,57.632,154283.0
2022-04-13 11:35:00,59.29,59.34,59.13,59.2,58601.0,57.632,57.6806,57.4765,57.5445,58601.0
2022-04-13 11:40:00,59.22,59.29,59.14,59.21,36679.0,57.5639,57.632,57.4862,57.5542,36679.0
2022-04-13 11:45:00,59.21,59.21,59.1,59.13,55998.0,57.5542,57.5542,57.4473,57.4765,55998.0
2022-04-13 11:50:00,59.12,59.12,59.0,59.05,70711.0,57.4667,57.4667,57.3501,57.3987,70711.0
2022-04-13 11:55:00,59.03,59.05,58.95,59.01,50702.0,57.3793,57.3987,57.3015,57.3598,50702.0
2022-04-13 12:00:00,59.03,59.1,58.92,59.09,43546.0,57.3793,57.4473,57.2723,57.4376,43546.0
2022-04-13 12:05:00,59.07,59.17,59.06,59.17,39375.0,57.4181,57.5153,57.4084,57.5153,39375.0
2022-04-13 12:10:00,59.15,59.19,58.97,59.14,29720.0,57.4959,57.5348,57.3209,57.4862,29720.0
2022-04-13 12:15:00,59.15,59.29,59.08,59.25,40620.0,57.4959,57.632,57.4279,57.5931,40620.0
2022-04-13 12:20:00,59.24,59.37,59.16,59.36,79591.0,57.5834,57.7097,57.5056,57.7,79591.0
2022-04-13 12:25:00,59.37,59.45,59.21,59.24,119349.0,57.7097,57.7875,57.5542,57.5834,119349.0
2022-04-13 12:30:00,59.26,59.4,59.25,59.37,38778.0,57.6028,57.7389,57.5931,57.7097,38778.0
2022-04-13 12:35:00,59.39,59.48,59.38,59.42,59067.0,57.7292,57.8167,57.7195,57.7583,59067.0
2022-04-13 12:40:00,59.44,59.63,59.42,59.62,145884.0,57.7778,57.9625,57.7583,57.9528,145884.0
2022-04-13 12:45:00,59.63,59.65,59.56,59.58,50923.0,57.9625,57.9819,57.8944,57.9139,50923.0
2022-04-13 12:50:00,59.6,59.62,59.49,59.52,46010.0,57.9333,57.9528,57.8264,57.8555,46010.0
2022-04-13 12:55:00,59.54,59.57,59.42,59.44,69623.0,57.875,57.9042,57.7583,57.7778,69623.0
2022-04-13 13:00:00,59.45,59.6,59.39,59.55,58964.0,57.7875,57.9333,57.7292,57.8847,58964.0
2022-04-13 13:05:00,59.52,59.62,59.51,59.59,48649.0,57.8555,57.9528,57.8458,57.9236,48649.0
2022-04-13 13:10:00,59.57,59.73,59.56,59.61,60574.0,57.9042,58.0597,57.8944,57.943,60574.0
2022-04-13 13:15:00,59.61,59.67,59.59,59.62,25926.0,57.943,58.0014,57.9236,57.9528,25926.0
2022-04-13 13:20:00,59.62,59.74,59.61,59.66,31392.0,57.9528,58.0694,57.943,57.9916,31392.0
2022-04-13 13:25:00,59.66,59.67,59.5,59.55,41358.0,57.9916,58.0014,57.8361,57.8847,41358.0
2022-04-13 13:30:00,59.58,59.58,59.39,59.4,38769.0,57.9139,57.9139,57.7292,57.7389,38769.0
2022-04-13 13:35:00,59.41,59.42,59.25,59.33,88214.0,57.7486,57.7583,57.5931,57.6709,88214.0
2022-04-13 13:40:00,59.34,59.34,59.28,59.31,44498.0,57.6806,57.6806,57.6223,57.6514,44498.0
2022-04-13 13:45:00,59.32,59.38,59.25,59.33,56262.0,57.6611,57.7195,57.5931,57.6709,56262.0
2022-04-13 13:50:00,59.32,59.34,59.22,59.25,20848.0,57.6611,57.6806,57.5639,57.5931,20848.0
2022-04-13 13:55:00,59.26,59.44,59.23,59.43,40255.0,57.6028,57.7778,57.5737,57.7681,40255.0
2022-04-13 14:00:00,59.41,59.44,59.35,59.42,37229.0,57.7486,57.7778,57.6903,57.7583,37229.0
2022-04-13 14:05:00,59.42,59.62,59.41,59.56,46064.0,57.7583,57.9528,57.7486,57.8944,46064.0
2022-04-13 14:10:00,59.56,59.56,59.32,59.44,62502.0,57.8944,57.8944,57.6611,57.7778,62502.0
2022-04-13 14:15:00,59.46,59.53,59.43,59.53,23576.0,57.7972,57.8653,57.7681,57.8653,23576.0
2022-04-13 14:20:00,59.52,59.61,59.44,59.51,73414.0,57.8555,57.943,57.7778,57.8458,73414.0
2022-04-13 14:25:00,59.54,59.54,59.38,59.48,53947.0,57.875,57.875,57.7195,57.8167,53947.0
2022-04-13 14:30:00,59.49,59.53,59.44,59.51,33386.0,57.8264,57.8653,57.7778,57.8458,33386.0
2022-04-13 14:35:00,59.51,59.62,59.47,59.55,34269.0,57.8458,57.9528,57.8069,57.8847,34269.0
2022-04-13 14:40:00,59.54,59.7,59.54,59.7,38402.0,57.875,58.0305,57.875,58.0305,38402.0
2022-04-13 14:45:00,59.68,59.75,59.62,59.75,47310.0,58.0111,58.0791,57.9528,58.0791,47310.0
2022-04-13 14:50:00,59.76,59.81,59.71,59.74,52544.0,58.0888,58.1374,58.0402,58.0694,52544.0
2022-04-13 14:55:00,59.74,59.81,59.72,59.74,20716.0,58.0694,58.1374,58.05,58.0694,20716.0
2022-04-13 15:00:00,59.75,59.77,59.54,59.64,78691.0,58.0791,58.0986,57.875,57.9722,78691.0
2022-04-13 15:05:00,59.65,59.92,59.65,59.89,83634.0,57.9819,58.2444,57.9819,58.2152,83634.0
2022-04-13 15:10:00,59.89,59.92,59.82,59.88,46829.0,58.2152,58.2444,58.1472,58.2055,46829.0
2022-04-13 15:15:00,59.87,60.02,59.87,60.0,43295.0,58.1958,58.3416,58.1958,58.3221,43295.0
2022-04-13 15:20:00,59.98,60.02,59.92,60.02,45989.0,58.3027,58.3416,58.2444,58.3416,45989.0
2022-04-13 15:25:00,60.03,60.04,59.91,60.0,56354.0,58.3513,58.361,58.2346,58.3221,56354.0
2022-04-13 15:30:00,60.01,60.17,59.95,60.14,90103.0,58.3318,58.4874,58.2735,58.4582,90103.0
2022-04-13 15:35:00,60.13,60.18,60.02,60.16,102384.0,58.4485,58.4971,58.3416,58.4777,102384.0
2022-04-13 15:40:00,60.16,60.18,60.06,60.14,79504.0,58.4777,58.4971,58.3804,58.4582,79504.0
2022-04-13 15:45:00,60.14,60.23,60.08,60.18,99665.0,58.4582,58.5457,58.3999,58.4971,99665.0
2022-04-13 15:50:00,60.18,60.23,59.87,59.93,244845.0,58.4971,58.5457,58.1958,58.2541,244845.0
2022-04-13 15:55:00,59.93,60.0,59.81,59.93,609214.0,58.2541,58.3221,58.1374,58.2541,609214.0
2022-04-14 09:30:00,60.05,60.36,60.0,60.35,336922.0,58.3707,58.6721,58.3221,58.6623,336922.0
2022-04-14 09:35:00,60.37,60.51,60.09,60.13,379393.0,58.6818,58.8179,58.4096,58.4485,379393.0
2022-04-14 09:40:00,60.14,60.18,59.69,59.7,289273.0,58.4582,58.4971,58.0208,58.0305,289273.0
2022-04-14 09:45:00,59.67,59.84,59.49,59.58,226179.0,58.0014,58.1666,57.8264,57.9139,226179.0
2022-04-14 09:50:00,59.6,59.63,59.27,59.42,116857.0,57.9333,57.9625,57.6125,57.7583,116857.0
2022-04-14 09:55:00,59.43,59.53,59.34,59.45,114044.0,57.7681,57.8653,57.6806,57.7875,114044.0
2022-04-14 10:00:00,59.48,59.77,59.43,59.63,314073.0,57.8167,58.0986,57.7681,57.9625,314073.0
2022-04-14 10:05:00,59.63,59.63,58.81,58.94,353504.0,57.9625,57.9625,57.1654,57.2918,353504.0
2022-04-14 10:10:00,58.93,59.1,58.84,59.0,162041.0,57.282,57.4473,57.1946,57.3501,162041.0
2022-04-14 10:15:00,58.99,59.17,58.87,59.03,127372.0,57.3404,57.5153,57.2237,57.3793,127372.0
2022-04-14 10:20:00,59.02,59.27,58.96,59.1,138276.0,57.3695,57.6125,57.3112,57.4473,138276.0
2022-04-14 10:25:00,59.1,59.2,58.99,59.12,101907.0,57.4473,57.5445,57.3404,57.4667,101907.0
2022-04-14 10:30:00,59.11,59.37,59.05,59.26,137868.0,57.457,57.7097,57.3987,57.6028,137868.0
2022-04-14 10:35:00,59.24,59.34,58.94,59.08,110761.0,57.5834,57.6806,57.2918,57.4279,110761.0
2022-04-14 10:40:00,59.06,59.24,58.98,59.1,80426.0,57.4084,57.5834,57.3307,57.4473,80426.0
2022-04-14 10:45:00,59.11,59.41,59.1,59.15,61648.0,57.457,57.7486,57.4473,57.4959,61648.0
2022-04-14 10:50:00,59.14,59.14,58.94,59.08,141767.0,57.4862,57.4862,57.2918,57.4279,141767.0
2022-04-14 10:55:00,59.08,59.28,59.07,59.18,59591.0,57.4279,57.6223,57.4181,57.5251,59591.0
2022-04-14 11:00:00,59.16,59.35,59.06,59.29,61376.0,57.5056,57.6903,57.4084,57.632,61376.0
2022-04-14 11:05:00,59.28,59.36,59.19,59.28,73347.0,57.6223,57.7,57.5348,57.6223,73347.0
2022-04-14 11:10:00,59.26,59.39,59.13,59.26,87571.0,57.6028,57.7292,57.4765,57.6028,87571.0
2022-04-14 11:15:00,59.27,59.4,59.08,59.14,107351.0,57.6125,57.7389,57.4279,57.4862,107351.0
2022-04-14 11:20:00,59.15,59.44,59.02,59.44,56991.0,57.4959,57.7778,57.3695,57.7778,56991.0
2022-04-14 11:25:00,59.42,59.5,59.35,59.43,52822.0,57.7583,57.8361,57.6903,57.7681,52822.0
2022-04-14 11:30:00,59.39,59.48,59.27,59.28,24840.0,57.7292,57.8167,57.6125,57.6223,24840.0
2022-04-14 11:35:00,59.26,59.3,59.08,59.09,38860.0,57.6028,57.6417,57.4279,57.4376,38860.0
2022-04-14 11:40:00,59.11,59.13,58.85,58.88,63764.0,57.457,57.4765,57.2043,57.2334,63764.0
2022-04-14 11:45:00,58.88,58.96,58.82,58.91,41011.0,57.2334,57.3112,57.1751,57.2626,41011.0
2022-04-14 11:50:00,58.9,58.92,58.81,58.82,41439.0,57.2529,57.2723,57.1654,57.1751,41439.0
2022-04-14 11:55:00,58.82,58.93,58.81,58.9,27062.0,57.1751,57.282,57.1654,57.2529,27062.0
2022-04-14 12:00:00,58.9,59.05,58.78,58.86,64314.0,57.2529,57.3987,57.1362,57.214,64314.0
2022-04-14 12:05:00,58.85,59.06,58.84,59.01,54036.0,57.2043,57.4084,57.1946,57.3598,54036.0
2022-04-14 12:10:00,59.0,59.05,58.88,58.89,30450.0,57.3501,57.3987,57.2334,57.2432,30450.0
2022-04-14 12:15:00,58.9,58.96,58.76,58.83,58687.0,57.2529,57.3112,57.1168,57.1848,58687.0
2022-04-14 12:20:00,58.84,58.84,58.67,58.78,51402.0,57.1946,57.1946,57.0293,57.1362,51402.0
2022-04-14 12:25:00,58.8,58.81,58.57,58.62,56112.0,57.1557,57.1654,56.9321,56.9807,56112.0
2022-04-14 12:30:00,58.6,58.69,58.55,58.6,45471.0,56.9613,57.0488,56.9127,56.9613,45471.0
2022-04-14 12:35:00,58.62,58.65,58.56,58.56,55127.0,56.9807,57.0099,56.9224,56.9224,55127.0
2022-04-14 12:40:00,58.56,58.57,58.42,58.44,79724.0,56.9224,56.9321,56.7863,56.8058,79724.0
2022-04-14 12:45:00,58.43,58.47,58.37,58.4,47393.0,56.796,56.8349,56.7377,56.7669,47393.0
2022-04-14 12:50:00,58.41,58.45,58.39,58.4,19449.0,56.7766,56.8155,56.7571,56.7669,19449.0
2022-04-14 12:55:00,58.4,58.64,58.4,58.61,100940.0,56.7669,57.0002,56.7669,56.971,100940.0
2022-04-14 13:00:00,58.61,58.69,58.55,58.62,59157.0,56.971,57.0488,56.9127,56.9807,59157.0
2022-04-14 13:05:00,58.6,58.62,58.47,58.52,68291.0,56.9613,56.9807,56.8349,56.8835,68291.0
2022-04-14 13:10:00,58.52,58.67,58.48,58.5,25573.0,56.8835,57.0293,56.8446,56.8641,25573.0
2022-04-14 13:15:00,58.5,58.59,58.44,58.48,36644.0,56.8641,56.9516,56.8058,56.8446,36644.0
2022-04-14 13:20:00,58.51,58.59,58.48,58.54,50238.0,56.8738,56.9516,56.8446,56.903,50238.0
2022-04-14 13:25:00,58.54,58.6,58.51,58.57,50957.0,56.903,56.9613,56.8738,56.9321,50957.0
2022-04-14 13:30:00,58.58,58.68,58.54,58.66,65820.0,56.9418,57.039,56.903,57.0196,65820.0
2022-04-14 13:35:00,58.68,58.78,58.65,58.67,51280.0,57.039,57.1362,57.0099,57.0293,51280.0
2022-04-14 13:40:00,58.69,58.89,58.67,58.85,66769.0,57.0488,57.2432,57.0293,57.2043,66769.0
2022-04-14 13:45:00,58.85,59.01,58.85,58.99,75142.0,57.2043,57.3598,57.2043,57.3404,75142.0
2022-04-14 13:50:00,58.99,59.04,58.89,58.9,100473.0,57.3404,57.389,57.2432,57.2529,100473.0
2022-04-14 13:55:00,58.91,59.12,58.91,59.12,49785.0,57.2626,57.4667,57.2626,57.4667,49785.0
2022-04-14 14:00:00,59.12,59.32,59.1,59.26,135288.0,57.4667,57.6611,57.4473,57.6028,135288.0
2022-04-14 14:05:00,59.27,59.29,59.08,59.12,101506.0,57.6125,57.632,57.4279,57.4667,101506.0
2022-04-14 14:10:00,59.13,59.2,59.08,59.16,65644.0,57.4765,57.5445,57.4279,57.5056,65644.0
2022-04-14 14:15:00,59.17,59.23,58.96,58.99,87420.0,57.5153,57.5737,57.3112,57.3404,87420.0
2022-04-14 14:20:00,58.99,58.99,58.78,58.84,66942.0,57.3404,57.3404,57.1362,57.1946,66942.0
2022-04-14 14:25:00,58.84,59.01,58.77,58.95,38462.0,57.1946,57.3598,57.1265,57.3015,38462.0
2022-04-14 14:30:00,58.96,59.04,58.74,58.79,60717.0,57.3112,57.389,57.0974,57.146,60717.0
2022-04-14 14:35:00,58.79,58.83,58.69,58.74,42486.0,57.146,57.1848,57.0488,57.0974,42486.0
2022-04-14 14:40:00,58.75,58.82,58.73,58.79,26009.0,57.1071,57.1751,57.0876,57.146,26009.0
2022-04-14 14:45:00,58.79,58.86,58.72,58.78,51044.0,57.146,57.214,57.0779,57.1362,51044.0
2022-04-14 14:50:00,58.79,58.8,58.42,58.47,88004.0,57.146,57.1557,56.7863,56.8349,88004.0
2022-04-14 14:55:00,58.47,58.47,58.31,58.32,62354.0,56.8349,56.8349,56.6794,56.6891,62354.0
2022-04-14 15:00:00,58.31,58.45,58.24,58.39,125766.0,56.6794,56.8155,56.6113,56.7571,125766.0
2022-04-14 15:05:00,58.39,58.44,58.15,58.17,54510.0,56.7571,56.8058,56.5239,56.5433,54510.0
2022-04-14 15:10:00,58.18,58.27,58.13,58.26,55481.0,56.553,56.6405,56.5044,56.6308,55481.0
2022-04-14 15:15:00,58.26,58.57,58.25,58.52,78821.0,56.6308,56.9321,56.6211,56.8835,78821.0
2022-04-14 15:20:00,58.51,58.58,58.38,58.43,53140.0,56.8738,56.9418,56.7474,56.796,53140.0
2022-04-14 15:25:00,58.42,58.43,58.22,58.27,77824.0,56.7863,56.796,56.5919,56.6405,77824.0
2022-04-14 15:30:00,58.28,58.29,58.04,58.06,74422.0,56.6502,56.6599,56.4169,56.4364,74422.0
2022-04-14 15:35:00,58.06,58.16,58.0,58.01,68025.0,56.4364,56.5336,56.3781,56.3878,68025.0
2022-04-14 15:40:00,58.03,58.23,57.98,58.23,61401.0,56.4072,56.6016,56.3586,56.6016,61401.0
2022-04-14 15:45:00,58.24,58.26,58.04,58.09,94654.0,56.6113,56.6308,56.4169,56.4655,94654.0
2022-04-14 15:50:00,58.09,58.09,57.8,57.92,257530.0,56.4655,56.4655,56.1836,56.3003,257530.0
2022-04-14 15:55:00,57.93,58.01,57.65,57.72,201852.0,56.31,56.3878,56.0378,56.1059,201852.0
2022-04-18 09:30:00,57.26,58.12,57.26,57.96,339409.0,55.6587,56.4947,55.6587,56.3392,339409.0
2022-04-18 09:35:00,57.96,58.28,57.92,58.04,160570.0,56.3392,56.6502,56.3003,56.4169,160570.0
2022-04-18 09:40:00,58.03,58.35,57.86,58.17,317117.0,56.4072,56.7183,56.242,56.5433,317117.0
2022-04-18 09:45:00,58.19,58.21,57.94,58.11,133825.0,56.5627,56.5822,56.3197,56.485,133825.0
2022-04-18 09:50:00,58.14,58.17,57.65,57.74,128102.0,56.5141,56.5433,56.0378,56.1253,128102.0
2022-04-18 09:55:00,57.74,57.74,57.57,57.67,100288.0,56.1253,56.1253,55.9601,56.0573,100288.0
2022-04-18 10:00:00,57.66,57.91,57.4,57.84,154111.0,56.0476,56.2906,55.7948,56.2225,154111.0
2022-04-18 10:05:00,57.87,57.87,57.47,57.49,115552.0,56.2517,56.2517,55.8629,55.8823,115552.0
2022-04-18 10:10:00,57.49,57.91,57.46,57.88,125803.0,55.8823,56.2906,55.8532,56.2614,125803.0
2022-04-18 10:15:00,57.88,57.98,57.77,57.92,72107.0,56.2614,56.3586,56.1545,56.3003,72107.0
2022-04-18 10:20:00,57.95,58.31,57.89,58.28,82420.0,56.3295,56.6794,56.2711,56.6502,82420.0
2022-04-18 10:25:00,58.3,58.37,58.03,58.04,201149.0,56.6697,56.7377,56.4072,56.4169,201149.0
2022-04-18 10:30:00,58.09,58.21,58.05,58.21,74406.0,56.4655,56.5822,56.4267,56.5822,74406.0
2022-04-18 10:35:00,58.22,58.23,58.06,58.23,62443.0,56.5919,56.6016,56.4364,56.6016,62443.0
2022-04-18 10:40:00,58.25,58.36,58.16,58.25,84852.0,56.6211,56.728,56.5336,56.6211,84852.0
2022-04-18 10:45:00,58.26,58.34,58.13,58.22,47930.0,56.6308,56.7085,56.5044,56.5919,47930.0
2022-04-18 10:50:00,58.22,58.22,57.95,57.99,98824.0,56.5919,56.5919,56.3295,56.3683,98824.0
2022-04-18 10:55:00,58.0,58.01,57.82,58.01,67353.0,56.3781,56.3878,56.2031,56.3878,67353.0
2022-04-18 11:00:00,58.01,58.12,57.91,58.12,59796.0,56.3878,56.4947,56.2906,56.4947,59796.0
2022-04-18 11:05:00,58.11,58.15,57.99,57.99,32886.0,56.485,56.5239,56.3683,56.3683,32886.0
2022-04-18 11:10:00,57.99,58.06,57.95,57.97,51779.0,56.3683,56.4364,56.3295,56.3489,51779.0
2022-04-18 11:15:00,57.97,57.99,57.72,57.79,56794.0,56.3489,56.3683,56.1059,56.1739,56794.0
2022-04-18 11:20:00,57.79,57.84,57.5,57.53,51603.0,56.1739,56.2225,55.892,55.9212,51603.0
2022-04-18 11:25:00,57.52,57.56,57.39,57.49,102121.0,55.9115,55.9504,55.7851,55.8823,102121.0
2022-04-18 11:30:00,57.5,57.53,57.33,57.41,105165.0,55.892,55.9212,55.7268,55.8046,105165.0
2022-04-18 11:35:00,57.41,57.43,57.23,57.3,125754.0,55.8046,55.824,55.6296,55.6976,125754.0
2022-04-18 11:40:00,57.29,57.35,57.21,57.33,59620.0,55.6879,55.7462,55.6101,55.7268,59620.0
2022-04-18 11:45:00,57.31,57.33,57.07,57.1,64273.0,55.7074,55.7268,55.4741,55.5032,64273.0
2022-04-18 11:50:00,57.09,57.27,57.06,57.27,32207.0,55.4935,55.6685,55.4643,55.6685,32207.0
2022-04-18 11:55:00,57.26,57.46,57.23,57.44,114028.0,55.6587,55.8532,55.6296,55.8337,114028.0
2022-04-18 12:00:00,57.43,57.46,57.23,57.32,113327.0,55.824,55.8532,55.6296,55.7171,113327.0
2022-04-18 12:05:00,57.33,57.41,57.23,57.25,27317.0,55.7268,55.8046,55.6296,55.649,27317.0
2022-04-18 12:10:00,57.23,57.27,57.02,57.06,139399.0,55.6296,55.6685,55.4255,55.4643,139399.0
2022-04-18 12:15:00,57.05,57.08,56.95,56.97,89503.0,55.4546,55.4838,55.3574,55.3769,89503.0
2022-04-18 12:20:00,56.97,57.05,56.94,57.04,27063.0,55.3769,55.4546,55.3477,55.4449,27063.0
2022-04-18 12:25:00,57.04,57.04,56.89,56.94,43501.0,55.4449,55.4449,55.2991,55.3477,43501.0
2022-04-18 12:30:00,56.93,57.0,56.85,56.96,146260.0,55.338,55.406,55.2602,55.3671,146260.0
2022-04-18 12:35:00,56.96,57.04,56.9,56.96,35032.0,55.3671,55.4449,55.3088,55.3671,35032.0
2022-04-18 12:40:00,56.96,57.08,56.83,57.06,59914.0,55.3671,55.4838,55.2408,55.4643,59914.0
2022-04-18 12:45:00,57.06,57.16,56.99,57.04,36583.0,55.4643,55.5615,55.3963,55.4449,36583.0
2022-04-18 12:50:00,57.04,57.24,57.04,57.21,28625.0,55.4449,55.6393,55.4449,55.6101,28625.0
2022-04-18 12:55:00,57.22,57.27,57.16,57.19,34162.0,55.6199,55.6685,55.5615,55.5907,34162.0
2022-04-18 13:00:00,57.2,57.24,57.12,57.2,46116.0,55.6004,55.6393,55.5227,55.6004,46116.0
2022-04-18 13:05:00,57.18,57.43,57.17,57.41,33722.0,55.581,55.824,55.5713,55.8046,33722.0
2022-04-18 13:10:00,57.42,57.59,57.42,57.45,56964.0,55.8143,55.9795,55.8143,55.8434,56964.0
2022-04-18 13:15:00,57.44,57.44,57.19,57.21,43290.0,55.8337,55.8337,55.5907,55.6101,43290.0
2022-04-18 13:20:00,57.2,57.42,57.17,57.36,42130.0,55.6004,55.8143,55.5713,55.756,42130.0
2022-04-18 13:25:00,57.37,57.48,57.33,57.48,24827.0,55.7657,55.8726,55.7268,55.8726,24827.0
2022-04-18 13:30:00,57.48,58.0,57.45,58.0,115401.0,55.8726,56.3781,55.8434,56.3781,115401.0
2022-04-18 13:35:00,58.0,58.16,57.97,58.13,97255.0,56.3781,56.5336,56.3489,56.5044,97255.0
2022-04-18 13:40:00,58.15,58.21,58.09,58.2,107189.0,56.5239,56.5822,56.4655,56.5725,107189.0
2022-04-18 13:45:00,58.2,58.32,58.1,58.26,65133.0,56.5725,56.6891,56.4753,56.6308,65133.0
2022-04-18 13:50:00,58.25,58.3,58.17,58.28,32602.0,56.6211,56.6697,56.5433,56.6502,32602.0
2022-04-18 13:55:00,58.3,58.45,58.15,58.22,130466.0,56.6697,56.8155,56.5239,56.5919,130466.0
2022-04-18 14:00:00,58.23,58.38,58.19,58.26,74567.0,56.6016,56.7474,56.5627,56.6308,74567.0
2022-04-18 14:05:00,58.26,58.28,58.11,58.15,45190.0,56.6308,56.6502,56.485,56.5239,45190.0
2022-04-18 14:10:00,58.15,58.16,58.03,58.13,38876.0,56.5239,56.5336,56.4072,56.5044,38876.0
2022-04-18 14:15:00,58.16,58.33,57.88,58.01,117577.0,56.5336,56.6988,56.2614,56.3878,117577.0
2022-04-18 14:20:00,58.01,58.36,57.98,58.36,62956.0,56.3878,56.728,56.3586,56.728,62956.0
2022-04-18 14:25:00,58.37,58.45,58.07,58.14,100609.0,56.7377,56.8155,56.4461,56.5141,100609.0
2022-04-18 14:30:00,58.15,58.27,58.13,58.25,48777.0,56.5239,56.6405,56.5044,56.6211,48777.0
2022-04-18 14:35:00,58.26,58.36,58.16,58.2,63608.0,56.6308,56.728,56.5336,56.5725,63608.0
2022-04-18 14:40:00,58.19,58.25,58.06,58.1,29810.0,56.5627,56.6211,56.4364,56.4753,29810.0
2022-04-18 14:45:00,58.11,58.13,57.94,58.04,45916.0,56.485,56.5044,56.3197,56.4169,45916.0
2022-04-18 14:50:00,58.02,58.2,58.01,58.12,36390.0,56.3975,56.5725,56.3878,56.4947,36390.0
2022-04-18 14:55:00,58.11,58.12,57.9,57.91,72943.0,56.485,56.4947,56.2809,56.2906,72943.0
2022-04-18 15:00:00,57.92,57.98,57.78,57.8,48615.0,56.3003,56.3586,56.1642,56.1836,48615.0
2022-04-18 15:05:00,57.81,57.93,57.73,57.78,34737.0,56.1934,56.31,56.1156,56.1642,34737.0
2022-04-18 15:10:00,57.77,57.89,57.58,57.67,47091.0,56.1545,56.2711,55.9698,56.0573,47091.0
2022-04-18 15:15:00,57.65,57.79,57.58,57.6,51575.0,56.0378,56.1739,55.9698,55.9892,51575.0
2022-04-18 15:20:00,57.61,57.68,57.44,57.49,57161.0,55.999,56.067,55.8337,55.8823,57161.0
2022-04-18 15:25:00,57.48,57.5,57.38,57.4,33424.0,55.8726,55.892,55.7754,55.7948,33424.0
2022-04-18 15:30:00,57.37,57.37,57.04,57.1,100851.0,55.7657,55.7657,55.4449,55.5032,100851.0
2022-04-18 15:35:00,57.07,57.12,56.97,57.03,69542.0,55.4741,55.5227,55.3769,55.4352,69542.0
2022-04-18 15:40:00,57.04,57.2,56.93,57.1,154954.0,55.4449,55.6004,55.338,55.5032,154954.0
2022-04-18 15:45:00,57.1,57.1,56.89,56.95,82445.0,55.5032,55.5032,55.2991,55.3574,82445.0
2022-04-18 15:50:00,56.91,57.22,56.83,57.17,130467.0,55.3185,55.6199,55.2408,55.5713,130467.0
2022-04-18 15:55:00,57.16,57.76,57.14,57.76,188946.0,55.5615,56.1448,55.5421,56.1448,188946.0
2022-04-19 09:30:00,57.7,58.12,57.64,58.02,290569.0,56.0864,56.4947,56.0281,56.3975,290569.0
2022-04-19 09:35:00,58.02,58.09,57.76,57.76,178067.0,56.3975,56.4655,56.1448,56.1448,178067.0
2022-04-19 09:40:00,57.76,58.45,57.69,58.33,192188.0,56.1448,56.8155,56.0767,56.6988,192188.0
2022-04-19 09:45:00,58.32,58.57,58.21,58.41,198298.0,56.6891,56.9321,56.5822,56.7766,198298.0
2022-04-19 09:50:00,58.41,58.9,58.29,58.84,197047.0,56.7766,57.2529,56.6599,57.1946,197047.0
2022-04-19 09:55:00,58.83,59.13,58.83,59.11,178008.0,57.1848,57.4765,57.1848,57.457,178008.0
2022-04-19 10:00:00,59.11,59.22,59.01,59.15,142905.0,57.457,57.5639,57.3598,57.4959,142905.0
2022-04-19 10:05:00,59.17,59.3,59.1,59.3,176131.0,57.5153,57.6417,57.4473,57.6417,176131.0
2022-04-19 10:10:00,59.31,59.59,59.29,59.41,110357.0,57.6514,57.9236,57.632,57.7486,110357.0
2022-04-19 10:15:00,59.4,59.47,59.22,59.36,141337.0,57.7389,57.8069,57.5639,57.7,141337.0
2022-04-19 10:20:00,59.37,59.53,59.3,59.5,53791.0,57.7097,57.8653,57.6417,57.8361,53791.0
2022-04-19 10:25:00,59.51,59.68,59.49,59.63,71852.0,57.8458,58.0111,57.8264,57.9625,71852.0
2022-04-19 10:30:00,59.65,59.75,59.6,59.67,108070.0,57.9819,58.0791,57.9333,58.0014,108070.0
2022-04-19 10:35:00,59.67,59.75,59.54,59.73,64000.0,58.0014,58.0791,57.875,58.0597,64000.0
2022-04-19 10:40:00,59.73,59.91,59.69,59.86,74627.0,58.0597,58.2346,58.0208,58.186,74627.0
2022-04-19 10:45:00,59.86,60.06,59.85,59.97,104865.0,58.186,58.3804,58.1763,58.293,104865.0
2022-04-19 10:50:00,59.95,59.99,59.73,59.76,75629.0,58.2735,58.3124,58.0597,58.0888,75629.0
2022-04-19 10:55:00,59.76,59.91,59.72,59.8,69051.0,58.0888,58.2346,58.05,58.1277,69051.0
2022-04-19 11:00:00,59.8,59.83,59.64,59.83,86488.0,58.1277,58.1569,57.9722,58.1569,86488.0
2022-04-19 11:05:00,59.84,59.99,59.79,59.89,56193.0,58.1666,58.3124,58.118,58.2152,56193.0
2022-04-19 11:10:00,59.92,59.93,59.84,59.87,48182.0,58.2444,58.2541,58.1666,58.1958,48182.0
2022-04-19 11:15:00,59.86,60.08,59.82,59.84,74155.0,58.186,58.3999,58.1472,58.1666,74155.0
2022-04-19 11:20:00,59.85,60.08,59.79,60.06,98080.0,58.1763,58.3999,58.118,58.3804,98080.0
2022-04-19 11:25:00,60.07,60.07,59.93,60.03,59304.0,58.3902,58.3902,58.2541,58.3513,59304.0
2022-04-19 11:30:00,60.03,60.08,59.85,59.9,58415.0,58.3513,58.3999,58.1763,58.2249,58415.0
2022-04-19 11:35:00,59.9,60.07,59.88,60.06,65032.0,58.2249,58.3902,58.2055,58.3804,65032.0
2022-04-19 11:40:00,60.05,60.11,59.99,60.05,60325.0,58.3707,58.4291,58.3124,58.3707,60325.0
2022-04-19 11:45:00,60.07,60.09,60.0,60.05,74704.0,58.3902,58.4096,58.3221,58.3707,74704.0
2022-04-19 11:50:00,60.05,60.24,60.05,60.19,79968.0,58.3707,58.5554,58.3707,58.5068,79968.0
2022-04-19 11:55:00,60.18,60.18,60.0,60.02,43008.0,58.4971,58.4971,58.3221,58.3416,43008.0
2022-04-19 12:00:00,60.03,60.05,59.9,60.01,45335.0,58.3513,58.3707,58.2249,58.3318,45335.0
2022-04-19 12:05:00,60.02,60.08,59.95,60.08,48146.0,58.3416,58.3999,58.2735,58.3999,48146.0
2022-04-19 12:10:00,60.07,60.08,59.98,60.0,28415.0,58.3902,58.3999,58.3027,58.3221,28415.0
2022-04-19 12:15:00,60.01,60.04,59.95,60.02,26557.0,58.3318,58.361,58.2735,58.3416,26557.0
2022-04-19 12:20:00,60.02,60.12,60.02,60.1,23830.0,58.3416,58.4388,58.3416,58.4193,23830.0
2022-04-19 12:25:00,60.09,60.14,59.94,59.97,33698.0,58.4096,58.4582,58.2638,58.293,33698.0
2022-04-19 12:30:00,59.98,60.03,59.91,60.01,41356.0,58.3027,58.3513,58.2346,58.3318,41356.0
2022-04-19 12:35:00,60.01,60.04,59.77,59.79,114767.0,58.3318,58.361,58.0986,58.118,114767.0
2022-04-19 12:40:00,59.8,59.92,59.77,59.87,77198.0,58.1277,58.2444,58.0986,58.1958,77198.0
2022-04-19 12:45:00,59.86,59.92,59.81,59.9,38221.0,58.186,58.2444,58.1374,58.2249,38221.0
2022-04-19 12:50:00,59.88,60.02,59.87,59.97,37194.0,58.2055,58.3416,58.1958,58.293,37194.0
2022-04-19 12:55:00,59.98,60.01,59.88,59.89,30346.0,58.3027,58.3318,58.2055,58.2152,30346.0
2022-04-19 13:00:00,59.9,60.01,59.86,59.93,30944.0,58.2249,58.3318,58.186,58.2541,30944.0
2022-04-19 13:05:00,59.94,59.99,59.84,59.85,29732.0,58.2638,58.3124,58.1666,58.1763,29732.0
2022-04-19 13:10:00,59.85,59.89,59.81,59.89,36557.0,58.1763,58.2152,58.1374,58.2152,36557.0
2022-04-19 13:15:00,59.89,59.97,59.85,59.93,43317.0,58.2152,58.293,58.1763,58.2541,43317.0
2022-04-19 13:20:00,59.92,59.99,59.87,59.88,34982.0,58.2444,58.3124,58.1958,58.2055,34982.0
2022-04-19 13:25:00,59.87,59.88,59.6,59.61,57609.0,58.1958,58.2055,57.9333,57.943,57609.0
2022-04-19 13:30:00,59.61,59.84,59.61,59.8,41484.0,57.943,58.1666,57.943,58.1277,41484.0
2022-04-19 13:35:00,59.81,59.83,59.77,59.82,17579.0,58.1374,58.1569,58.0986,58.1472,17579.0
2022-04-19 13:40:00,59.83,59.83,59.71,59.73,20010.0,58.1569,58.1569,58.0402,58.0597,20010.0
2022-04-19 13:45:00,59.74,59.9,59.65,59.89,52757.0,58.0694,58.2249,57.9819,58.2152,52757.0
2022-04-19 13:50:00,59.89,60.08,59.89,60.03,69186.0,58.2152,58.3999,58.2152,58.3513,69186.0
2022-04-19 13:55:00,60.03,60.08,59.96,59.96,46765.0,58.3513,58.3999,58.2832,58.2832,46765.0
2022-04-19 14:00:00,59.97,59.99,59.88,59.92,49508.0,58.293,58.3124,58.2055,58.2444,49508.0
2022-04-19 14:05:00,59.92,60.0,59.8,59.86,31854.0,58.2444,58.3221,58.1277,58.186,31854.0
2022-04-19 14:10:00,59.86,59.86,59.54,59.7,86973.0,58.186,58.186,57.875,58.0305,86973.0
2022-04-19 14:15:00,59.69,59.69,59.57,59.57,40361.0,58.0208,58.0208,57.9042,57.9042,40361.0
2022-04-19 14:20:00,59.58,59.76,59.52,59.73,48668.0,57.9139,58.0888,57.8555,58.0597,48668.0
2022-04-19 14:25:00,59.72,59.75,59.56,59.73,36941.0,58.05,58.0791,57.8944,58.0597,36941.0
2022-04-19 14:30:00,59.73,59.84,59.64,59.68,52426.0,58.0597,58.1666,57.9722,58.0111,52426.0
2022-04-19 14:35:00,59.69,59.92,59.66,59.9,47189.0,58.0208,58.2444,57.9916,58.2249,47189.0
2022-04-19 14:40:00,59.88,59.98,59.85,59.93,67156.0,58.2055,58.3027,58.1763,58.2541,67156.0
2022-04-19 14:45:00,59.94,59.96,59.88,59.92,47141.0,58.2638,58.2832,58.2055,58.2444,47141.0
2022-04-19 14:50:00,59.96,60.07,59.9,59.94,63878.0,58.2832,58.3902,58.2249,58.2638,63878.0
2022-04-19 14:55:00,59.94,60.07,59.93,60.05,53889.0,58.2638,58.3902,58.2541,58.3707,53889.0
2022-04-19 15:00:00,60.05,60.12,59.99,60.02,70675.0,58.3707,58.4388,58.3124,58.3416,70675.0
2022-04-19 15:05:00,60.01,60.2,59.95,60.2,79757.0,58.3318,58.5165,58.2735,58.5165,79757.0
2022-04-19 15:10:00,60.19,60.51,60.13,60.5,150015.0,58.5068,58.8179,58.4485,58.8081,150015.0
2022-04-19 15:15:00,60.51,60.63,60.48,60.57,203256.0,58.8179,58.9345,58.7887,58.8762,203256.0
2022-04-19 15:20:00,60.58,60.66,60.51,60.65,79560.0,58.8859,58.9637,58.8179,58.9539,79560.0
2022-04-19 15:25:00,60.65,60.67,60.54,60.55,77099.0,58.9539,58.9734,58.847,58.8567,77099.0
2022-04-19 15:30:00,60.57,60.75,60.54,60.64,131974.0,58.8762,59.0512,58.847,58.9442,131974.0
2022-04-19 15:35:00,60.63,60.79,60.59,60.71,107606.0,58.9345,59.09,58.8956,59.0123,107606.0
2022-04-19 15:40:00,60.7,60.71,60.45,60.49,154432.0,59.0026,59.0123,58.7595,58.7984,154432.0
2022-04-19 15:45:00,60.5,60.52,60.31,60.45,114301.0,58.8081,58.8276,58.6235,58.7595,114301.0
2022-04-19 15:50:00,60.45,60.85,60.45,60.5,360103.0,58.7595,59.1484,58.7595,58.8081,360103.0
2022-04-19 15:55:00,60.49,60.62,60.23,60.51,396572.0,58.7984,58.9248,58.5457,58.8179,396572.0
2022-04-20 09:30:00,61.31,61.58,61.17,61.31,376286.0,59.5955,59.8579,59.4594,59.5955,376286.0
2022-04-20 09:35:00,61.31,61.41,61.14,61.3,213930.0,59.5955,59.6927,59.4302,59.5858,213930.0
2022-04-20 09:40:00,61.31,61.32,60.76,60.79,185227.0,59.5955,59.6052,59.0609,59.09,185227.0
2022-04-20 09:45:00,60.79,60.8,60.46,60.54,388970.0,59.09,59.0998,58.7693,58.847,388970.0
2022-04-20 09:50:00,60.52,60.69,60.46,60.57,215907.0,58.8276,58.9928,58.7693,58.8762,215907.0
2022-04-20 09:55:00,60.57,60.6,60.28,60.53,216882.0,58.8762,58.9053,58.5943,58.8373,216882.0
2022-04-20 10:00:00,60.52,60.71,60.34,60.48,171589.0,58.8276,59.0123,58.6526,58.7887,171589.0
2022-04-20 10:05:00,60.5,60.5,60.27,60.4,82721.0,58.8081,58.8081,58.5846,58.7109,82721.0
2022-04-20 10:10:00,60.43,60.67,60.39,60.62,128210.0,58.7401,58.9734,58.7012,58.9248,128210.0
2022-04-20 10:15:00,60.64,60.77,60.58,60.7,205519.0,58.9442,59.0706,58.8859,59.0026,205519.0
2022-04-20 10:20:00,60.7,60.94,60.59,60.64,136083.0,59.0026,59.2358,58.8956,58.9442,136083.0
2022-04-20 10:25:00,60.64,60.91,60.59,60.85,151116.0,58.9442,59.2067,58.8956,59.1484,151116.0
2022-04-20 10:30:00,60.86,61.05,60.68,61.02,147430.0,59.1581,59.3428,58.9831,59.3136,147430.0
2022-04-20 10:35:00,61.02,61.19,61.0,61.13,96498.0,59.3136,59.4788,59.2942,59.4205,96498.0
2022-04-20 10:40:00,61.15,61.32,61.14,61.18,187012.0,59.44,59.6052,59.4302,59.4691,187012.0
2022-04-20 10:45:00,61.19,61.26,61.09,61.18,71634.0,59.4788,59.5469,59.3816,59.4691,71634.0
2022-04-20 10:50:00,61.19,61.39,61.14,61.34,87578.0,59.4788,59.6733,59.4302,59.6247,87578.0
2022-04-20 10:55:00,61.35,61.45,61.25,61.31,93977.0,59.6344,59.7316,59.5372,59.5955,93977.0
2022-04-20 11:00:00,61.31,61.31,60.92,60.94,173355.0,59.5955,59.5955,59.2164,59.2358,173355.0
2022-04-20 11:05:00,60.92,61.1,60.88,60.93,102521.0,59.2164,59.3914,59.1775,59.2261,102521.0
2022-04-20 11:10:00,60.91,60.91,60.72,60.81,85416.0,59.2067,59.2067,59.022,59.1095,85416.0
2022-04-20 11:15:00,60.82,60.82,60.59,60.61,104777.0,59.1192,59.1192,58.8956,58.9151,104777.0
2022-04-20 11:20:00,60.6,60.67,60.56,60.62,42327.0,58.9053,58.9734,58.8665,58.9248,42327.0
2022-04-20 11:25:00,60.57,60.78,60.55,60.76,60896.0,58.8762,59.0803,58.8567,59.0609,60896.0
2022-04-20 11:30:00,60.78,60.92,60.7,60.81,95992.0,59.0803,59.2164,59.0026,59.1095,95992.0
2022-04-20 11:35:00,60.8,61.04,60.79,60.93,61885.0,59.0998,59.333,59.09,59.2261,61885.0
2022-04-20 11:40:00,60.93,61.09,60.91,61.08,49853.0,59.2261,59.3816,59.2067,59.3719,49853.0
2022-04-20 11:45:00,61.1,61.16,60.88,60.91,83881.0,59.3914,59.4497,59.1775,59.2067,83881.0
2022-04-20 11:50:00,60.93,60.95,60.69,60.8,70728.0,59.2261,59.2456,58.9928,59.0998,70728.0
2022-04-20 11:55:00,60.78,60.99,60.78,60.95,58277.0,59.0803,59.2844,59.0803,59.2456,58277.0
2022-04-20 12:00:00,60.94,61.01,60.91,60.99,59265.0,59.2358,59.3039,59.2067,59.2844,59265.0
2022-04-20 12:05:00,60.99,61.06,60.67,60.77,79276.0,59.2844,59.3525,58.9734,59.0706,79276.0
2022-04-20 12:10:00,60.78,60.79,60.5,60.55,151876.0,59.0803,59.09,58.8081,58.8567,151876.0
2022-04-20 12:15:00,60.56,60.67,60.52,60.62,51656.0,58.8665,58.9734,58.8276,58.9248,51656.0
2022-04-20 12:20:00,60.61,60.63,60.5,60.55,36411.0,58.9151,58.9345,58.8081,58.8567,36411.0
2022-04-20 12:25:00,60.58,60.58,60.44,60.53,47782.0,58.8859,58.8859,58.7498,58.8373,47782.0
2022-04-20 12:30:00,60.54,60.84,60.5,60.81,81966.0,58.847,59.1386,58.8081,59.1095,81966.0
2022-04-20 12:35:00,60.8,61.01,60.78,60.89,59675.0,59.0998,59.3039,59.0803,59.1872,59675.0
2022-04-20 12:40:00,60.88,60.93,60.81,60.87,55860.0,59.1775,59.2261,59.1095,59.1678,55860.0
2022-04-20 12:45:00,60.89,61.07,60.89,61.02,73325.0,59.1872,59.3622,59.1872,59.3136,73325.0
2022-04-20 12:50:00,61.03,61.2,61.03,61.09,108513.0,59.3233,59.4886,59.3233,59.3816,108513.0
2022-04-20 12:55:00,61.1,61.16,60.99,61.04,50065.0,59.3914,59.4497,59.2844,59.333,50065.0
2022-04-20 13:00:00,61.05,61.24,61.04,61.18,109527.0,59.3428,59.5275,59.333,59.4691,109527.0
2022-04-20 13:05:00,61.2,61.22,60.89,60.98,77678.0,59.4886,59.508,59.1872,59.2747,77678.0
2022-04-20 13:10:00,60.97,61.27,60.96,61.2,93632.0,59.265,59.5566,59.2553,59.4886,93632.0
2022-04-20 13:15:00,61.19,61.31,60.98,61.04,109968.0,59.4788,59.5955,59.2747,59.333,109968.0
2022-04-20 13:20:00,61.03,61.1,60.98,61.07,46655.0,59.3233,59.3914,59.2747,59.3622,46655.0
2022-04-20 13:25:00,61.06,61.08,60.94,60.98,81105.0,59.3525,59.3719,59.2358,59.2747,81105.0
2022-04-20 13:30:00,60.98,61.08,60.9,60.99,62194.0,59.2747,59.3719,59.197,59.2844,62194.0
2022-04-20 13:35:00,61.04,61.13,61.03,61.07,55181.0,59.333,59.4205,59.3233,59.3622,55181.0
2022-04-20 13:40:00,61.06,61.3,61.06,61.29,85603.0,59.3525,59.5858,59.3525,59.5761,85603.0
2022-04-20 13:45:00,61.29,61.42,61.15,61.15,98532.0,59.5761,59.7024,59.44,59.44,98532.0
2022-04-20 13:50:00,61.15,61.17,61.05,61.06,36234.0,59.44,59.4594,59.3428,59.3525,36234.0
2022-04-20 13:55:00,61.05,61.19,61.01,61.19,53144.0,59.3428,59.4788,59.3039,59.4788,53144.0
2022-04-20 14:00:00,61.18,61.3,61.08,61.2,64734.0,59.4691,59.5858,59.3719,59.4886,64734.0
2022-04-20 14:05:00,61.2,61.22,61.09,61.15,55287.0,59.4886,59.508,59.3816,59.44,55287.0
2022-04-20 14:10:00,61.16,61.18,60.97,61.0,47326.0,59.4497,59.4691,59.265,59.2942,47326.0
2022-04-20 14:15:00,60.99,61.05,60.77,60.8,67895.0,59.2844,59.3428,59.0706,59.0998,67895.0
2022-04-20 14:20:00,60.79,60.83,60.73,60.78,57281.0,59.09,59.1289,59.0317,59.0803,57281.0
2022-04-20 14:25:00,60.77,60.79,60.66,60.69,55565.0,59.0706,59.09,58.9637,58.9928,55565.0
2022-04-20 14:30:00,60.69,60.73,60.6,60.61,41006.0,58.9928,59.0317,58.9053,58.9151,41006.0
2022-04-20 14:35:00,60.62,60.62,60.37,60.44,98912.0,58.9248,58.9248,58.6818,58.7498,98912.0
2022-04-20 14:40:00,60.41,60.48,60.33,60.37,50768.0,58.7207,58.7887,58.6429,58.6818,50768.0
2022-04-20 14:45:00,60.37,60.53,60.3,60.44,116574.0,58.6818,58.8373,58.6137,58.7498,116574.0
2022-04-20 14:50:00,60.43,60.43,59.99,60.02,121547.0,58.7401,58.7401,58.3124,58.3416,121547.0
2022-04-20 14:55:00,60.01,60.14,59.91,60.12,107456.0,58.3318,58.4582,58.2346,58.4388,107456.0
2022-04-20 15:00:00,60.12,60.43,60.08,60.38,114065.0,58.4388,58.7401,58.3999,58.6915,114065.0
2022-04-20 15:05:00,60.38,60.41,60.23,60.39,62776.0,58.6915,58.7207,58.5457,58.7012,62776.0
2022-04-20 15:10:00,60.41,60.68,60.32,60.63,114953.0,58.7207,58.9831,58.6332,58.9345,114953.0
2022-04-20 15:15:00,60.62,60.72,60.53,60.61,67926.0,58.9248,59.022,58.8373,58.9151,67926.0
2022-04-20 15:20:00,60.6,60.69,60.55,60.65,61310.0,58.9053,58.9928,58.8567,58.9539,61310.0
2022-04-20 15:25:00,60.67,60.89,60.63,60.73,90954.0,58.9734,59.1872,58.9345,59.0317,90954.0
2022-04-20 15:30:00,60.71,60.76,60.48,60.49,58585.0,59.0123,59.0609,58.7887,58.7984,58585.0
2022-04-20 15:35:00,60.47,60.74,60.43,60.65,71086.0,58.779,59.0414,58.7401,58.9539,71086.0
2022-04-20 15:40:00,60.64,60.77,60.63,60.76,58869.0,58.9442,59.0706,58.9345,59.0609,58869.0
2022-04-20 15:45:00,60.78,61.09,60.75,60.91,141993.0,59.0803,59.3816,59.0512,59.2067,141993.0
2022-04-20 15:50:00,60.91,61.0,60.4,60.46,135687.0,59.2067,59.2942,58.7109,58.7693,135687.0
2022-04-20 15:55:00,60.47,60.52,60.28,60.39,194530.0,58.779,58.8276,58.5943,58.7012,194530.0
2022-04-21 09:30:00,61.96,62.48,61.96,62.44,268379.0,60.2273,60.7328,60.2273,60.6939,268379.0
2022-04-21 09:35:00,62.44,62.53,62.02,62.17,163660.0,60.6939,60.7814,60.2856,60.4314,163660.0
2022-04-21 09:40:00,62.18,62.32,62.1,62.27,122983.0,60.4412,60.5772,60.3634,60.5286,122983.0
2022-04-21 09:45:00,62.25,62.42,62.15,62.4,118827.0,60.5092,60.6745,60.412,60.655,118827.0
2022-04-21 09:50:00,62.43,62.62,62.2,62.3,219362.0,60.6842,60.8689,60.4606,60.5578,219362.0
2022-04-21 09:55:00,62.3,62.43,62.29,62.29,100621.0,60.5578,60.6842,60.5481,60.5481,100621.0
2022-04-21 10:00:00,62.32,62.32,62.14,62.31,115953.0,60.5772,60.5772,60.4023,60.5675,115953.0
2022-04-21 10:05:00,62.28,62.28,61.9,62.01,112625.0,60.5384,60.5384,60.169,60.2759,112625.0
2022-04-21 10:10:00,61.99,62.14,61.87,61.94,56929.0,60.2565,60.4023,60.1398,60.2079,56929.0
2022-04-21 10:15:00,61.93,62.1,61.8,61.81,87775.0,60.1982,60.3634,60.0718,60.0815,87775.0
2022-04-21 10:20:00,61.81,61.92,61.68,61.78,98907.0,60.0815,60.1884,59.9551,60.0523,98907.0
2022-04-21 10:25:00,61.78,62.06,61.7,62.02,90648.0,60.0523,60.3245,59.9746,60.2856,90648.0
2022-04-21 10:30:00,62.03,62.08,61.96,62.06,47844.0,60.2954,60.344,60.2273,60.3245,47844.0
2022-04-21 10:35:00,62.08,62.14,61.8,61.88,68691.0,60.344,60.4023,60.0718,60.1496,68691.0
2022-04-21 10:40:00,61.91,61.91,61.65,61.76,87591.0,60.1787,60.1787,59.926,60.0329,87591.0
2022-04-21 10:45:00,61.75,61.76,61.38,61.43,133583.0,60.0232,60.0329,59.6635,59.7121,133583.0
2022-04-21 10:50:00,61.44,61.54,61.3,61.38,81906.0,59.7219,59.8191,59.5858,59.6635,81906.0
2022-04-21 10:55:00,61.36,61.5,61.3,61.46,73447.0,59.6441,59.7802,59.5858,59.7413,73447.0
2022-04-21 11:00:00,61.46,61.59,61.35,61.53,91227.0,59.7413,59.8677,59.6344,59.8093,91227.0
2022-04-21 11:05:00,61.53,61.54,61.27,61.38,85300.0,59.8093,59.8191,59.5566,59.6635,85300.0
2022-04-21 11:10:00,61.37,61.58,61.35,61.49,69837.0,59.6538,59.8579,59.6344,59.7705,69837.0
2022-04-21 11:15:00,61.49,61.5,61.23,61.42,67554.0,59.7705,59.7802,59.5177,59.7024,67554.0
2022-04-21 11:20:00,61.42,61.44,61.09,61.31,84846.0,59.7024,59.7219,59.3816,59.5955,84846.0
2022-04-21 11:25:00,61.27,61.48,61.15,61.21,78801.0,59.5566,59.7607,59.44,59.4983,78801.0
2022-04-21 11:30:00,61.2,61.23,60.87,61.04,126596.0,59.4886,59.5177,59.1678,59.333,126596.0
2022-04-21 11:35:00,61.05,61.11,60.88,60.92,46393.0,59.3428,59.4011,59.1775,59.2164,46393.0
2022-04-21 11:40:00,60.87,60.91,60.67,60.7,81495.0,59.1678,59.2067,58.9734,59.0026,81495.0
2022-04-21 11:45:00,60.72,60.75,60.63,60.72,47054.0,59.022,59.0512,58.9345,59.022,47054.0
2022-04-21 11:50:00,60.71,60.81,60.59,60.68,69875.0,59.0123,59.1095,58.8956,58.9831,69875.0
2022-04-21 11:55:00,60.69,60.69,60.38,60.39,120062.0,58.9928,58.9928,58.6915,58.7012,120062.0
2022-04-21 12:00:00,60.4,60.53,60.17,60.21,169654.0,58.7109,58.8373,58.4874,58.5263,169654.0
2022-04-21 12:05:00,60.18,60.4,60.12,60.16,96167.0,58.4971,58.7109,58.4388,58.4777,96167.0
2022-04-21 12:10:00,60.16,60.27,60.01,60.14,94419.0,58.4777,58.5846,58.3318,58.4582,94419.0
2022-04-21 12:15:00,60.11,60.28,60.07,60.24,85374.0,58.4291,58.5943,58.3902,58.5554,85374.0
2022-04-21 12:20:00,60.26,60.3,59.95,59.98,101366.0,58.5749,58.6137,58.2735,58.3027,101366.0
2022-04-21 12:25:00,59.98,60.15,59.91,60.0,57068.0,58.3027,58.4679,58.2346,58.3221,57068.0
2022-04-21 12:30:00,59.96,60.21,59.91,60.15,72961.0,58.2832,58.5263,58.2346,58.4679,72961.0
2022-04-21 12:35:00,60.13,60.26,59.97,60.03,70148.0,58.4485,58.5749,58.293,58.3513,70148.0
2022-04-21 12:40:00,60.04,60.18,59.98,60.07,62440.0,58.361,58.4971,58.3027,58.3902,62440.0
2022-04-21 12:45:00,60.06,60.14,59.81,59.88,121299.0,58.3804,58.4582,58.1374,58.2055,121299.0
2022-04-21 12:50:00,59.85,59.85,59.56,59.6,90680.0,58.1763,58.1763,57.8944,57.9333,90680.0
2022-04-21 12:55:00,59.58,59.76,59.55,59.56,59450.0,57.9139,58.0888,57.8847,57.8944,59450.0
2022-04-21 13:00:00,59.55,59.62,59.29,59.38,129194.0,57.8847,57.9528,57.632,57.7195,129194.0
2022-04-21 13:05:00,59.39,59.4,59.3,59.37,58587.0,57.7292,57.7389,57.6417,57.7097,58587.0
2022-04-21 13:10:00,59.37,59.5,59.3,59.42,71598.0,57.7097,57.8361,57.6417,57.7583,71598.0
2022-04-21 13:15:00,59.42,59.48,59.03,59.1,174067.0,57.7583,57.8167,57.3793,57.4473,174067.0
2022-04-21 13:20:00,59.09,59.74,59.06,59.57,176003.0,57.4376,58.0694,57.4084,57.9042,176003.0
2022-04-21 13:25:00,59.58,59.84,59.39,59.8,126456.0,57.9139,58.1666,57.7292,58.1277,126456.0
2022-04-21 13:30:00,59.81,59.95,59.65,59.71,161348.0,58.1374,58.2735,57.9819,58.0402,161348.0
2022-04-21 13:35:00,59.68,59.68,59.29,59.39,128038.0,58.0111,58.0111,57.632,57.7292,128038.0
2022-04-21 13:40:00,59.37,59.58,59.2,59.37,92278.0,57.7097,57.9139,57.5445,57.7097,92278.0
2022-04-21 13:45:00,59.36,59.73,59.27,59.53,104798.0,57.7,58.0597,57.6125,57.8653,104798.0
2022-04-21 13:50:00,59.53,59.54,59.31,59.33,53857.0,57.8653,57.875,57.6514,57.6709,53857.0
2022-04-21 13:55:00,59.35,59.39,59.13,59.19,72213.0,57.6903,57.7292,57.4765,57.5348,72213.0
2022-04-21 14:00:00,59.18,59.18,58.7,58.73,186991.0,57.5251,57.5251,57.0585,57.0876,186991.0
2022-04-21 14:05:00,58.72,58.86,58.68,58.82,92230.0,57.0779,57.214,57.039,57.1751,92230.0
2022-04-21 14:10:00,58.81,58.9,58.68,58.71,152943.0,57.1654,57.2529,57.039,57.0682,152943.0
2022-04-21 14:15:00,58.71,58.85,58.62,58.75,77078.0,57.0682,57.2043,56.9807,57.1071,77078.0
2022-04-21 14:20:00,58.74,59.01,58.66,58.67,96983.0,57.0974,57.3598,57.0196,57.0293,96983.0
2022-04-21 14:25:00,58.68,58.9,58.68,58.77,72083.0,57.039,57.2529,57.039,57.1265,72083.0
2022-04-21 14:30:00,58.76,59.05,58.63,58.99,71723.0,57.1168,57.3987,56.9904,57.3404,71723.0
2022-04-21 14:35:00,58.97,59.25,58.79,58.83,97120.0,57.3209,57.5931,57.146,57.1848,97120.0
2022-04-21 14:40:00,58.85,58.89,58.49,58.5,106773.0,57.2043,57.2432,56.8544,56.8641,106773.0
2022-04-21 14:45:00,58.5,58.52,58.26,58.31,133989.0,56.8641,56.8835,56.6308,56.6794,133989.0
2022-04-21 14:50:00,58.29,58.34,58.23,58.25,114831.0,56.6599,56.7085,56.6016,56.6211,114831.0
2022-04-21 14:55:00,58.21,58.26,58.02,58.16,129040.0,56.5822,56.6308,56.3975,56.5336,129040.0
2022-04-21 15:00:00,58.16,58.16,57.77,57.8,128626.0,56.5336,56.5336,56.1545,56.1836,128626.0
2022-04-21 15:05:00,57.82,58.0,57.69,57.69,101211.0,56.2031,56.3781,56.0767,56.0767,101211.0
2022-04-21 15:10:00,57.69,57.79,57.62,57.78,142541.0,56.0767,56.1739,56.0087,56.1642,142541.0
2022-04-21 15:15:00,57.77,57.97,57.61,57.84,179942.0,56.1545,56.3489,55.999,56.2225,179942.0
2022-04-21 15:20:00,57.84,58.07,57.7,58.07,96827.0,56.2225,56.4461,56.0864,56.4461,96827.0
2022-04-21 15:25:00,58.06,58.36,57.79,58.27,174808.0,56.4364,56.728,56.1739,56.6405,174808.0
2022-04-21 15:30:00,58.27,58.3,57.79,57.79,110242.0,56.6405,56.6697,56.1739,56.1739,110242.0
2022-04-21 15:35:00,57.78,57.79,57.47,57.65,167470.0,56.1642,56.1739,55.8629,56.0378,167470.0
2022-04-21 15:40:00,57.66,57.96,57.64,57.86,112614.0,56.0476,56.3392,56.0281,56.242,112614.0
2022-04-21 15:45:00,57.86,57.94,57.32,57.32,140540.0,56.242,56.3197,55.7171,55.7171,140540.0
2022-04-21 15:50:00,57.31,58.1,57.31,57.94,395055.0,55.7074,56.4753,55.7074,56.3197,395055.0
2022-04-21 15:55:00,57.93,57.95,57.58,57.67,369517.0,56.31,56.3295,55.9698,56.0573,369517.0
2022-04-22 09:30:00,57.23,57.35,56.98,57.17,269942.0,55.6296,55.7462,55.3866,55.5713,269942.0
2022-04-22 09:35:00,57.13,57.13,56.54,56.54,301688.0,55.5324,55.5324,54.9589,54.9589,301688.0
2022-04-22 09:40:00,56.53,56.61,56.02,56.14,331235.0,54.9492,55.0269,54.4534,54.5701,331235.0
2022-04-22 09:45:00,56.14,56.55,56.06,56.53,244865.0,54.5701,54.9686,54.4923,54.9492,244865.0
2022-04-22 09:50:00,56.55,56.79,56.38,56.52,233757.0,54.9686,55.2019,54.8034,54.9394,233757.0
2022-04-22 09:55:00,56.51,56.6,56.09,56.18,205473.0,54.9297,55.0172,54.5215,54.609,205473.0
2022-04-22 10:00:00,56.21,56.65,56.1,56.22,295151.0,54.6381,55.0658,54.5312,54.6478,295151.0
2022-04-22 10:05:00,56.23,56.86,56.21,56.7,272993.0,54.6576,55.2699,54.6381,55.1144,272993.0
2022-04-22 10:10:00,56.69,56.69,56.24,56.28,132050.0,55.1047,55.1047,54.6673,54.7062,132050.0
2022-04-22 10:15:00,56.29,56.32,55.96,56.0,152286.0,54.7159,54.745,54.3951,54.434,152286.0
2022-04-22 10:20:00,55.99,55.99,55.69,55.78,165343.0,54.4243,54.4243,54.1327,54.2201,165343.0
2022-04-22 10:25:00,55.77,55.85,55.61,55.68,125134.0,54.2104,54.2882,54.0549,54.1229,125134.0
2022-04-22 10:30:00,55.66,55.88,55.55,55.86,151559.0,54.1035,54.3173,53.9966,54.2979,151559.0
2022-04-22 10:35:00,55.87,56.11,55.68,55.71,152842.0,54.3076,54.5409,54.1229,54.1521,152842.0
2022-04-22 10:40:00,55.69,55.72,55.46,55.61,144654.0,54.1327,54.1618,53.9091,54.0549,144654.0
2022-04-22 10:45:00,55.6,55.82,55.55,55.62,156496.0,54.0452,54.259,53.9966,54.0646,156496.0
2022-04-22 10:50:00,55.6,55.63,55.4,55.42,71242.0,54.0452,54.0743,53.8508,53.8702,71242.0
2022-04-22 10:55:00,55.41,55.63,55.35,55.42,90624.0,53.8605,54.0743,53.8022,53.8702,90624.0
2022-04-22 11:00:00,55.41,55.6,55.27,55.33,94876.0,53.8605,54.0452,53.7244,53.7827,94876.0
2022-04-22 11:05:00,55.34,55.87,55.27,55.85,117710.0,53.7924,54.3076,53.7244,54.2882,117710.0
2022-04-22 11:10:00,55.85,55.85,55.57,55.7,79686.0,54.2882,54.2882,54.016,54.1424,79686.0
2022-04-22 11:15:00,55.69,55.81,55.53,55.64,64022.0,54.1327,54.2493,53.9771,54.0841,64022.0
2022-04-22 11:20:00,55.65,55.83,55.59,55.62,65046.0,54.0938,54.2687,54.0355,54.0646,65046.0
2022-04-22 11:25:00,55.62,55.66,55.51,55.55,45163.0,54.0646,54.1035,53.9577,53.9966,45163.0
2022-04-22 11:30:00,55.57,55.67,55.3,55.37,79778.0,54.016,54.1132,53.7536,53.8216,79778.0
2022-04-22 11:35:00,55.35,55.38,55.15,55.21,120426.0,53.8022,53.8313,53.6078,53.6661,120426.0
2022-04-22 11:40:00,55.21,55.22,54.86,54.86,150896.0,53.6661,53.6758,53.3259,53.3259,150896.0
2022-04-22 11:45:00,54.86,55.0,54.83,54.87,90494.0,53.3259,53.4619,53.2967,53.3356,90494.0
2022-04-22 11:50:00,54.83,54.93,54.68,54.71,109948.0,53.2967,53.3939,53.1509,53.1801,109948.0
2022-04-22 11:55:00,54.72,54.76,54.64,54.65,67014.0,53.1898,53.2287,53.112,53.1217,67014.0
2022-04-22 12:00:00,54.64,54.67,54.53,54.62,110127.0,53.112,53.1412,53.0051,53.0926,110127.0
2022-04-22 12:05:00,54.62,54.76,54.52,54.54,84890.0,53.0926,53.2287,52.9954,53.0148,84890.0
2022-04-22 12:10:00,54.55,54.69,54.45,54.68,126036.0,53.0245,53.1606,52.9273,53.1509,126036.0
2022-04-22 12:15:00,54.65,54.74,54.56,54.67,98227.0,53.1217,53.2092,53.0343,53.1412,98227.0
2022-04-22 12:20:00,54.68,54.85,54.67,54.83,87705.0,53.1509,53.3161,53.1412,53.2967,87705.0
2022-04-22 12:25:00,54.84,55.03,54.79,54.86,85198.0,53.3064,53.4911,53.2578,53.3259,85198.0
2022-04-22 12:30:00,54.85,55.11,54.83,55.04,103264.0,53.3161,53.5689,53.2967,53.5008,103264.0
2022-04-22 12:35:00,55.04,55.23,54.96,54.98,58302.0,53.5008,53.6855,53.4231,53.4425,58302.0
2022-04-22 12:40:00,55.0,55.03,54.86,54.98,48577.0,53.4619,53.4911,53.3259,53.4425,48577.0
2022-04-22 12:45:00,54.97,55.06,54.91,54.99,37062.0,53.4328,53.5203,53.3745,53.4522,37062.0
2022-04-22 12:50:00,55.0,55.01,54.65,54.66,59014.0,53.4619,53.4717,53.1217,53.1315,59014.0
2022-04-22 12:55:00,54.66,54.75,54.63,54.65,27597.0,53.1315,53.2189,53.1023,53.1217,27597.0
2022-04-22 13:00:00,54.66,54.68,54.43,54.47,51505.0,53.1315,53.1509,52.9079,52.9468,51505.0
2022-04-22 13:05:00,54.48,54.65,54.48,54.58,29776.0,52.9565,53.1217,52.9565,53.0537,29776.0
2022-04-22 13:10:00,54.56,54.72,54.55,54.68,45123.0,53.0343,53.1898,53.0245,53.1509,45123.0
2022-04-22 13:15:00,54.67,54.77,54.6,54.65,61914.0,53.1412,53.2384,53.0731,53.1217,61914.0
2022-04-22 13:20:00,54.64,54.64,54.31,54.35,94052.0,53.112,53.112,52.7912,52.8301,94052.0
2022-04-22 13:25:00,54.36,54.58,54.35,54.52,50000.0,52.8398,53.0537,52.8301,52.9954,50000.0
2022-04-22 13:30:00,54.52,54.58,54.42,54.43,114257.0,52.9954,53.0537,52.8982,52.9079,114257.0
2022-04-22 13:35:00,54.42,54.43,54.3,54.31,92662.0,52.8982,52.9079,52.7815,52.7912,92662.0
2022-04-22 13:40:00,54.31,54.4,54.16,54.37,119852.0,52.7912,52.8787,52.6454,52.8496,119852.0
2022-04-22 13:45:00,54.37,54.44,54.28,54.3,59858.0,52.8496,52.9176,52.7621,52.7815,59858.0
2022-04-22 13:50:00,54.3,54.3,54.07,54.07,66230.0,52.7815,52.7815,52.558,52.558,66230.0
2022-04-22 13:55:00,54.07,54.15,54.0,54.01,68868.0,52.558,52.6357,52.4899,52.4996,68868.0
2022-04-22 14:00:00,54.0,54.04,53.84,53.85,125561.0,52.4899,52.5288,52.3344,52.3441,125561.0
2022-04-22 14:05:00,53.87,54.02,53.85,53.91,81072.0,52.3635,52.5094,52.3441,52.4024,81072.0
2022-04-22 14:10:00,53.88,53.98,53.85,53.9,66843.0,52.3733,52.4705,52.3441,52.3927,66843.0
2022-04-22 14:15:00,53.91,54.38,53.86,54.34,110154.0,52.4024,52.8593,52.3538,52.8204,110154.0
2022-04-22 14:20:00,54.34,54.49,54.17,54.21,122699.0,52.8204,52.9662,52.6552,52.694,122699.0
2022-04-22 14:25:00,54.21,54.21,54.02,54.06,57991.0,52.694,52.694,52.5094,52.5482,57991.0
2022-04-22 14:30:00,54.05,54.18,53.78,53.78,71665.0,52.5385,52.6649,52.2761,52.2761,71665.0
2022-04-22 14:35:00,53.78,53.82,53.68,53.73,71937.0,52.2761,52.3149,52.1789,52.2275,71937.0
2022-04-22 14:40:00,53.73,53.91,53.73,53.83,65362.0,52.2275,52.4024,52.2275,52.3247,65362.0
2022-04-22 14:45:00,53.84,53.86,53.65,53.71,60052.0,52.3344,52.3538,52.1497,52.208,60052.0
2022-04-22 14:50:00,53.7,53.73,53.4,53.44,152488.0,52.1983,52.2275,51.9067,51.9456,152488.0
2022-04-22 14:55:00,53.43,53.49,53.24,53.49,136173.0,51.9359,51.9942,51.7512,51.9942,136173.0
2022-04-22 15:00:00,53.5,53.51,53.27,53.35,94781.0,52.0039,52.0136,51.7803,51.8581,94781.0
2022-04-22 15:05:00,53.35,53.55,53.3,53.34,96794.0,51.8581,52.0525,51.8095,51.8484,96794.0
2022-04-22 15:10:00,53.34,54.09,53.2,53.99,264448.0,51.8484,52.5774,51.7123,52.4802,264448.0
2022-04-22 15:15:00,53.97,54.26,53.83,54.16,194921.0,52.4608,52.7426,52.3247,52.6454,194921.0
2022-04-22 15:20:00,54.15,54.25,53.77,53.8,141530.0,52.6357,52.7329,52.2663,52.2955,141530.0
2022-04-22 15:25:00,53.82,54.05,53.8,53.93,134815.0,52.3149,52.5385,52.2955,52.4219,134815.0
2022-04-22 15:30:00,53.91,54.58,53.91,54.52,230842.0,52.4024,53.0537,52.4024,52.9954,230842.0
2022-04-22 15:35:00,54.53,54.65,54.29,54.39,181670.0,53.0051,53.1217,52.7718,52.869,181670.0
2022-04-22 15:40:00,54.41,54.58,53.98,54.09,221045.0,52.8884,53.0537,52.4705,52.5774,221045.0
2022-04-22 15:45:00,54.09,54.1,53.51,53.53,168847.0,52.5774,52.5871,52.0136,52.0331,168847.0
2022-04-22 15:50:00,53.54,53.56,52.95,53.1,447162.0,52.0428,52.0622,51.4693,51.6151,447162.0
2022-04-22 15:55:00,53.09,53.18,52.71,52.95,533984.0,51.6054,51.6928,51.236,51.4693,533984.0
2022-04-25 09:30:00,52.04,52.04,51.36,51.48,484721.0,50.5847,50.5847,49.9237,50.0404,484721.0
2022-04-25 09:35:00,51.48,52.11,51.48,51.64,384163.0,50.0404,50.6528,50.0404,50.1959,384163.0
2022-04-25 09:40:00,51.63,51.89,51.31,51.33,342919.0,50.1862,50.4389,49.8751,49.8946,342919.0
2022-04-25 09:45:00,51.33,51.67,51.19,51.55,281619.0,49.8946,50.2251,49.7585,50.1084,281619.0
2022-04-25 09:50:00,51.54,51.89,51.21,51.22,263799.0,50.0987,50.4389,49.7779,49.7877,263799.0
2022-04-25 09:55:00,51.2,51.49,50.77,50.77,381121.0,49.7682,50.0501,49.3502,49.3502,381121.0
2022-04-25 10:00:00,50.78,51.0,50.73,50.8,234603.0,49.36,49.5738,49.3114,49.3794,234603.0
2022-04-25 10:05:00,50.78,51.24,50.67,51.09,228931.0,49.36,49.8071,49.253,49.6613,228931.0
2022-04-25 10:10:00,51.08,51.32,50.86,50.98,252959.0,49.6516,49.8849,49.4377,49.5544,252959.0
2022-04-25 10:15:00,51.02,51.22,50.88,51.19,218584.0,49.5932,49.7877,49.4572,49.7585,218584.0
2022-04-25 10:20:00,51.21,51.53,50.79,51.52,256325.0,49.7779,50.089,49.3697,50.0793,256325.0
2022-04-25 10:25:00,51.53,51.8,51.53,51.66,212021.0,50.089,50.3514,50.089,50.2154,212021.0
2022-04-25 10:30:00,51.66,52.23,51.64,52.18,321941.0,50.2154,50.7694,50.1959,50.7208,321941.0
2022-04-25 10:35:00,52.2,52.3,51.78,51.79,224464.0,50.7403,50.8375,50.332,50.3417,224464.0
2022-04-25 10:40:00,51.77,51.83,51.38,51.54,261338.0,50.3223,50.3806,49.9432,50.0987,261338.0
2022-04-25 10:45:00,51.52,51.93,51.46,51.91,191781.0,50.0793,50.4778,50.0209,50.4584,191781.0
2022-04-25 10:50:00,51.92,51.92,51.19,51.25,153799.0,50.4681,50.4681,49.7585,49.8168,153799.0
2022-04-25 10:55:00,51.29,51.31,50.89,50.93,157609.0,49.8557,49.8751,49.4669,49.5058,157609.0
2022-04-25 11:00:00,50.94,51.15,50.84,51.06,152996.0,49.5155,49.7196,49.4183,49.6321,152996.0
2022-04-25 11:05:00,51.05,51.09,50.86,50.9,224291.0,49.6224,49.6613,49.4377,49.4766,224291.0
2022-04-25 11:10:00,50.89,51.36,50.76,51.02,203966.0,49.4669,49.9237,49.3405,49.5932,203966.0
2022-04-25 11:15:00,51.01,51.01,50.65,50.94,195125.0,49.5835,49.5835,49.2336,49.5155,195125.0
2022-04-25 11:20:00,50.93,51.24,50.93,51.18,166976.0,49.5058,49.8071,49.5058,49.7488,166976.0
2022-04-25 11:25:00,51.19,51.49,50.87,50.96,183438.0,49.7585,50.0501,49.4474,49.5349,183438.0
2022-04-25 11:30:00,50.97,51.01,50.62,50.88,229424.0,49.5446,49.5835,49.2044,49.4572,229424.0
2022-04-25 11:35:00,50.89,51.3,50.7,50.84,161862.0,49.4669,49.8654,49.2822,49.4183,161862.0
2022-04-25 11:40:00,50.82,50.9,50.61,50.62,181981.0,49.3988,49.4766,49.1947,49.2044,181981.0
2022-04-25 11:45:00,50.61,50.61,50.25,50.26,169317.0,49.1947,49.1947,48.8448,48.8545,169317.0
2022-04-25 11:50:00,50.26,50.47,50.24,50.37,156947.0,48.8545,49.0586,48.8351,48.9614,156947.0
2022-04-25 11:55:00,50.36,50.64,50.3,50.58,174433.0,48.9517,49.2239,48.8934,49.1656,174433.0
2022-04-25 12:00:00,50.6,50.61,50.36,50.6,122858.0,49.185,49.1947,48.9517,49.185,122858.0
2022-04-25 12:05:00,50.59,51.28,50.57,51.09,296712.0,49.1753,49.846,49.1558,49.6613,296712.0
2022-04-25 12:10:00,51.09,51.34,51.0,51.11,228780.0,49.6613,49.9043,49.5738,49.6807,228780.0
2022-04-25 12:15:00,51.12,51.37,50.92,51.0,138340.0,49.6905,49.9335,49.496,49.5738,138340.0
2022-04-25 12:20:00,51.04,51.52,51.04,51.52,139245.0,49.6127,50.0793,49.6127,50.0793,139245.0
2022-04-25 12:25:00,51.52,51.68,51.27,51.3,134553.0,50.0793,50.2348,49.8363,49.8654,134553.0
2022-04-25 12:30:00,51.3,51.66,51.2,51.5,138031.0,49.8654,50.2154,49.7682,50.0598,138031.0
2022-04-25 12:35:00,51.5,51.79,51.46,51.51,141388.0,50.0598,50.3417,50.0209,50.0695,141388.0
2022-04-25 12:40:00,51.5,51.58,51.27,51.29,89655.0,50.0598,50.1376,49.8363,49.8557,89655.0
2022-04-25 12:45:00,51.29,51.86,51.29,51.8,136983.0,49.8557,50.4098,49.8557,50.3514,136983.0
2022-04-25 12:50:00,51.82,51.89,51.42,51.43,116918.0,50.3709,50.4389,49.9821,49.9918,116918.0
2022-04-25 12:55:00,51.42,51.5,51.28,51.44,101962.0,49.9821,50.0598,49.846,50.0015,101962.0
2022-04-25 13:00:00,51.44,51.59,51.03,51.11,153125.0,50.0015,50.1473,49.603,49.6807,153125.0
2022-04-25 13:05:00,51.15,51.62,51.08,51.62,94511.0,49.7196,50.1765,49.6516,50.1765,94511.0
2022-04-25 13:10:00,51.65,51.91,51.57,51.84,120328.0,50.2056,50.4584,50.1279,50.3903,120328.0
2022-04-25 13:15:00,51.85,52.07,51.74,51.85,154234.0,50.4,50.6139,50.2931,50.4,154234.0
2022-04-25 13:20:00,51.84,51.91,51.69,51.86,94543.0,50.3903,50.4584,50.2445,50.4098,94543.0
2022-04-25 13:25:00,51.88,51.98,51.53,51.8,83118.0,50.4292,50.5264,50.089,50.3514,83118.0
2022-04-25 13:30:00,51.82,52.04,51.52,51.61,167583.0,50.3709,50.5847,50.0793,50.1667,167583.0
2022-04-25 13:35:00,51.61,51.64,51.41,51.51,107743.0,50.1667,50.1959,49.9723,50.0695,107743.0
2022-04-25 13:40:00,51.54,51.89,51.5,51.73,120180.0,50.0987,50.4389,50.0598,50.2834,120180.0
2022-04-25 13:45:00,51.74,51.8,51.56,51.77,117854.0,50.2931,50.3514,50.1181,50.3223,117854.0
2022-04-25 13:50:00,51.75,51.86,51.39,51.73,138793.0,50.3028,50.4098,49.9529,50.2834,138793.0
2022-04-25 13:55:00,51.71,51.73,51.46,51.59,102872.0,50.264,50.2834,50.0209,50.1473,102872.0
2022-04-25 14:00:00,51.61,51.67,51.32,51.35,120832.0,50.1667,50.2251,49.8849,49.914,120832.0
2022-04-25 14:05:00,51.37,51.97,51.36,51.93,149445.0,49.9335,50.5167,49.9237,50.4778,149445.0
2022-04-25 14:10:00,51.93,52.04,51.66,51.91,133771.0,50.4778,50.5847,50.2154,50.4584,133771.0
2022-04-25 14:15:00,51.91,52.29,51.91,52.17,139592.0,50.4584,50.8277,50.4584,50.7111,139592.0
2022-04-25 14:20:00,52.19,52.53,52.09,52.47,154998.0,50.7305,51.061,50.6333,51.0027,154998.0
2022-04-25 14:25:00,52.47,52.77,52.4,52.74,201626.0,51.0027,51.2943,50.9347,51.2651,201626.0
2022-04-25 14:30:00,52.74,52.84,52.64,52.78,125077.0,51.2651,51.3624,51.1679,51.304,125077.0
2022-04-25 14:35:00,52.8,52.83,52.54,52.55,130244.0,51.3235,51.3526,51.0707,51.0805,130244.0
2022-04-25 14:40:00,52.54,52.7,52.46,52.54,140110.0,51.0707,51.2263,50.993,51.0707,140110.0
2022-04-25 14:45:00,52.53,53.01,52.43,52.98,168581.0,51.061,51.5276,50.9638,51.4984,168581.0
2022-04-25 14:50:00,52.99,53.18,52.89,53.18,117701.0,51.5082,51.6928,51.411,51.6928,117701.0
2022-04-25 14:55:00,53.18,53.19,52.71,52.71,126126.0,51.6928,51.7026,51.236,51.236,126126.0
2022-04-25 15:00:00,52.72,52.8,52.18,52.33,200937.0,51.2457,51.3235,50.7208,50.8666,200937.0
2022-04-25 15:05:00,52.33,52.38,52.11,52.29,181502.0,50.8666,50.9152,50.6528,50.8277,181502.0
2022-04-25 15:10:00,52.27,52.51,52.24,52.49,185611.0,50.8083,51.0416,50.7791,51.0221,185611.0
2022-04-25 15:15:00,52.51,52.92,52.51,52.91,142923.0,51.0416,51.4401,51.0416,51.4304,142923.0
2022-04-25 15:20:00,52.91,53.33,52.91,53.29,176749.0,51.4304,51.8387,51.4304,51.7998,176749.0
2022-04-25 15:25:00,53.3,53.43,52.91,53.36,188071.0,51.8095,51.9359,51.4304,51.8678,188071.0
2022-04-25 15:30:00,53.34,53.47,53.23,53.41,289457.0,51.8484,51.9747,51.7414,51.9164,289457.0
2022-04-25 15:35:00,53.39,53.71,53.36,53.67,152164.0,51.897,52.208,51.8678,52.1691,152164.0
2022-04-25 15:40:00,53.68,53.83,53.3,53.74,263923.0,52.1789,52.3247,51.8095,52.2372,263923.0
2022-04-25 15:45:00,53.76,53.87,53.43,53.53,247214.0,52.2566,52.3635,51.9359,52.0331,247214.0
2022-04-25 15:50:00,53.53,53.9,53.33,53.85,307297.0,52.0331,52.3927,51.8387,52.3441,307297.0
2022-04-25 15:55:00,53.85,53.89,53.63,53.85,492735.0,52.3441,52.383,52.1303,52.3441,492735.0
2022-04-26 09:30:00,52.81,52.91,52.53,52.54,364294.0,51.3332,51.4304,51.061,51.0707,364294.0
2022-04-26 09:35:00,52.54,52.78,52.49,52.56,218180.0,51.0707,51.304,51.0221,51.0902,218180.0
2022-04-26 09:40:00,52.56,52.63,52.2,52.23,245047.0,51.0902,51.1582,50.7403,50.7694,245047.0
2022-04-26 09:45:00,52.22,52.55,52.15,52.23,255839.0,50.7597,51.0805,50.6916,50.7694,255839.0
2022-04-26 09:50:00,52.19,52.33,51.97,51.98,191241.0,50.7305,50.8666,50.5167,50.5264,191241.0
2022-04-26 09:55:00,51.97,52.11,51.93,52.05,123859.0,50.5167,50.6528,50.4778,50.5944,123859.0
2022-04-26 10:00:00,52.07,52.11,51.9,52.04,151640.0,50.6139,50.6528,50.4486,50.5847,151640.0
2022-04-26 10:05:00,52.03,52.37,52.01,52.3,164031.0,50.575,50.9055,50.5556,50.8375,164031.0
2022-04-26 10:10:00,52.28,52.37,51.88,51.92,155058.0,50.818,50.9055,50.4292,50.4681,155058.0
2022-04-26 10:15:00,51.91,51.91,51.34,51.44,245917.0,50.4584,50.4584,49.9043,50.0015,245917.0
2022-04-26 10:20:00,51.42,51.52,51.18,51.32,216839.0,49.9821,50.0793,49.7488,49.8849,216839.0
2022-04-26 10:25:00,51.31,51.56,51.18,51.56,161022.0,49.8751,50.1181,49.7488,50.1181,161022.0
2022-04-26 10:30:00,51.55,51.6,51.19,51.23,134803.0,50.1084,50.157,49.7585,49.7974,134803.0
2022-04-26 10:35:00,51.21,51.45,51.0,51.14,192500.0,49.7779,50.0112,49.5738,49.7099,192500.0
2022-04-26 10:40:00,51.16,51.22,50.81,50.94,219080.0,49.7293,49.7877,49.3891,49.5155,219080.0
2022-04-26 10:45:00,50.93,51.27,50.9,51.27,193682.0,49.5058,49.8363,49.4766,49.8363,193682.0
2022-04-26 10:50:00,51.23,51.36,51.03,51.08,91356.0,49.7974,49.9237,49.603,49.6516,91356.0
2022-04-26 10:55:00,51.06,51.18,51.0,51.05,118215.0,49.6321,49.7488,49.5738,49.6224,118215.0
2022-04-26 11:00:00,51.02,51.03,50.8,50.82,143456.0,49.5932,49.603,49.3794,49.3988,143456.0
2022-04-26 11:05:00,50.8,50.91,50.71,50.87,112857.0,49.3794,49.4863,49.2919,49.4474,112857.0
2022-04-26 11:10:00,50.86,51.09,50.81,51.08,115083.0,49.4377,49.6613,49.3891,49.6516,115083.0
2022-04-26 11:15:00,51.08,51.08,50.73,50.74,115592.0,49.6516,49.6516,49.3114,49.3211,115592.0
2022-04-26 11:20:00,50.77,51.21,50.7,51.01,170992.0,49.3502,49.7779,49.2822,49.5835,170992.0
2022-04-26 11:25:00,51.0,51.12,50.91,50.94,121383.0,49.5738,49.6905,49.4863,49.5155,121383.0
2022-04-26 11:30:00,50.94,51.09,50.75,50.9,218180.0,49.5155,49.6613,49.3308,49.4766,218180.0
2022-04-26 11:35:00,50.89,50.93,50.55,50.76,260410.0,49.4669,49.5058,49.1364,49.3405,260410.0
2022-04-26 11:40:00,50.72,50.82,50.49,50.81,141706.0,49.3016,49.3988,49.0781,49.3891,141706.0
2022-04-26 11:45:00,50.8,50.9,50.68,50.81,85975.0,49.3794,49.4766,49.2628,49.3891,85975.0
2022-04-26 11:50:00,50.8,50.89,50.7,50.71,111726.0,49.3794,49.4669,49.2822,49.2919,111726.0
2022-04-26 11:55:00,50.71,50.71,50.41,50.44,92681.0,49.2919,49.2919,49.0003,49.0295,92681.0
2022-04-26 12:00:00,50.43,50.61,50.42,50.58,104613.0,49.0197,49.1947,49.01,49.1656,104613.0
2022-04-26 12:05:00,50.59,50.83,50.52,50.81,116600.0,49.1753,49.4086,49.1072,49.3891,116600.0
2022-04-26 12:10:00,50.81,50.88,50.68,50.84,128981.0,49.3891,49.4572,49.2628,49.4183,128981.0
2022-04-26 12:15:00,50.84,51.05,50.83,50.98,113008.0,49.4183,49.6224,49.4086,49.5544,113008.0
2022-04-26 12:20:00,50.98,51.25,50.98,51.13,95503.0,49.5544,49.8168,49.5544,49.7002,95503.0
2022-04-26 12:25:00,51.18,51.49,51.15,51.38,174548.0,49.7488,50.0501,49.7196,49.9432,174548.0
2022-04-26 12:30:00,51.38,51.47,51.16,51.24,91021.0,49.9432,50.0307,49.7293,49.8071,91021.0
2022-04-26 12:35:00,51.22,51.33,50.97,51.01,110001.0,49.7877,49.8946,49.5446,49.5835,110001.0
2022-04-26 12:40:00,51.01,51.14,50.91,51.04,93374.0,49.5835,49.7099,49.4863,49.6127,93374.0
2022-04-26 12:45:00,51.04,51.06,50.85,50.89,113261.0,49.6127,49.6321,49.428,49.4669,113261.0
2022-04-26 12:50:00,50.91,51.15,50.87,51.02,105999.0,49.4863,49.7196,49.4474,49.5932,105999.0
2022-04-26 12:55:00,51.0,51.49,50.96,51.47,129851.0,49.5738,50.0501,49.5349,50.0307,129851.0
2022-04-26 13:00:00,51.47,51.48,50.78,50.83,168879.0,50.0307,50.0404,49.36,49.4086,168879.0
2022-04-26 13:05:00,50.86,50.97,50.82,50.88,87520.0,49.4377,49.5446,49.3988,49.4572,87520.0
2022-04-26 13:10:00,50.86,50.96,50.66,50.67,92601.0,49.4377,49.5349,49.2433,49.253,92601.0
2022-04-26 13:15:00,50.66,50.75,50.48,50.49,109981.0,49.2433,49.3308,49.0683,49.0781,109981.0
2022-04-26 13:20:00,50.49,50.55,50.38,50.39,79895.0,49.0781,49.1364,48.9711,48.9809,79895.0
2022-04-26 13:25:00,50.39,50.46,50.26,50.32,99852.0,48.9809,49.0489,48.8545,48.9128,99852.0
2022-04-26 13:30:00,50.31,50.45,50.14,50.37,132137.0,48.9031,49.0392,48.7379,48.9614,132137.0
2022-04-26 13:35:00,50.34,50.49,50.22,50.4,78746.0,48.9323,49.0781,48.8156,48.9906,78746.0
2022-04-26 13:40:00,50.41,50.84,50.38,50.72,140331.0,49.0003,49.4183,48.9711,49.3016,140331.0
2022-04-26 13:45:00,50.73,50.78,50.48,50.61,86047.0,49.3114,49.36,49.0683,49.1947,86047.0
2022-04-26 13:50:00,50.62,50.62,50.34,50.35,61080.0,49.2044,49.2044,48.9323,48.942,61080.0
2022-04-26 13:55:00,50.36,50.53,50.32,50.41,87270.0,48.9517,49.117,48.9128,49.0003,87270.0
2022-04-26 14:00:00,50.4,50.48,50.26,50.41,102863.0,48.9906,49.0683,48.8545,49.0003,102863.0
2022-04-26 14:05:00,50.38,50.54,50.32,50.37,66727.0,48.9711,49.1267,48.9128,48.9614,66727.0
2022-04-26 14:10:00,50.38,50.64,50.35,50.61,66763.0,48.9711,49.2239,48.942,49.1947,66763.0
2022-04-26 14:15:00,50.62,50.82,50.43,50.59,126139.0,49.2044,49.3988,49.0197,49.1753,126139.0
2022-04-26 14:20:00,50.58,50.99,50.54,50.87,109105.0,49.1656,49.5641,49.1267,49.4474,109105.0
2022-04-26 14:25:00,50.88,50.94,50.66,50.85,96191.0,49.4572,49.5155,49.2433,49.428,96191.0
2022-04-26 14:30:00,50.82,50.88,50.59,50.76,117483.0,49.3988,49.4572,49.1753,49.3405,117483.0
2022-04-26 14:35:00,50.8,51.0,50.74,50.85,103500.0,49.3794,49.5738,49.3211,49.428,103500.0
2022-04-26 14:40:00,50.83,50.84,50.41,50.41,108945.0,49.4086,49.4183,49.0003,49.0003,108945.0
2022-04-26 14:45:00,50.41,50.61,50.34,50.46,159887.0,49.0003,49.1947,48.9323,49.0489,159887.0
2022-04-26 14:50:00,50.44,50.78,50.43,50.72,113333.0,49.0295,49.36,49.0197,49.3016,113333.0
2022-04-26 14:55:00,50.76,50.98,50.7,50.91,121391.0,49.3405,49.5544,49.2822,49.4863,121391.0
2022-04-26 15:00:00,50.9,51.08,50.72,50.73,137310.0,49.4766,49.6516,49.3016,49.3114,137310.0
2022-04-26 15:05:00,50.71,50.75,50.43,50.48,86845.0,49.2919,49.3308,49.0197,49.0683,86845.0
2022-04-26 15:10:00,50.46,50.62,50.11,50.16,327728.0,49.0489,49.2044,48.7087,48.7573,327728.0
2022-04-26 15:15:00,50.15,50.17,49.73,49.79,267699.0,48.7476,48.767,48.3393,48.3976,267699.0
2022-04-26 15:20:00,49.81,50.08,49.78,50.03,178876.0,48.4171,48.6795,48.3879,48.6309,178876.0
2022-04-26 15:25:00,50.04,50.08,49.8,49.87,136988.0,48.6407,48.6795,48.4074,48.4754,136988.0
2022-04-26 15:30:00,49.86,49.96,49.6,49.7,218095.0,48.4657,48.5629,48.213,48.3102,218095.0
2022-04-26 15:35:00,49.7,49.95,49.55,49.95,199912.0,48.3102,48.5532,48.1644,48.5532,199912.0
2022-04-26 15:40:00,49.94,50.04,49.65,49.92,196164.0,48.5435,48.6407,48.2616,48.524,196164.0
2022-04-26 15:45:00,49.9,50.05,49.58,49.69,210463.0,48.5046,48.6504,48.1935,48.3004,210463.0
2022-04-26 15:50:00,49.66,49.99,49.54,49.55,295610.0,48.2713,48.5921,48.1546,48.1644,295610.0
2022-04-26 15:55:00,49.55,49.76,49.15,49.16,695231.0,48.1644,48.3685,47.7755,47.7853,695231.0
2022-04-27 09:30:00,49.59,50.01,49.53,49.81,478800.0,48.2032,48.6115,48.1449,48.4171,478800.0
2022-04-27 09:35:00,49.8,50.1,49.77,49.99,298082.0,48.4074,48.699,48.3782,48.5921,298082.0
2022-04-27 09:40:00,50.0,50.75,49.92,50.73,309220.0,48.6018,49.3308,48.524,49.3114,309220.0
2022-04-27 09:45:00,50.75,51.18,50.71,51.02,326762.0,49.3308,49.7488,49.2919,49.5932,326762.0
2022-04-27 09:50:00,51.04,51.26,50.74,50.82,200346.0,49.6127,49.8265,49.3211,49.3988,200346.0
2022-04-27 09:55:00,50.83,50.88,50.69,50.82,146136.0,49.4086,49.4572,49.2725,49.3988,146136.0
2022-04-27 10:00:00,50.85,51.17,50.28,50.36,349002.0,49.428,49.7391,48.8739,48.9517,349002.0
2022-04-27 10:05:00,50.38,50.45,50.11,50.23,147650.0,48.9711,49.0392,48.7087,48.8253,147650.0
2022-04-27 10:10:00,50.21,50.25,49.45,49.48,274572.0,48.8059,48.8448,48.0672,48.0963,274572.0
2022-04-27 10:15:00,49.48,49.49,49.06,49.27,397000.0,48.0963,48.106,47.6881,47.8922,397000.0
2022-04-27 10:20:00,49.24,49.71,49.23,49.54,246561.0,47.863,48.3199,47.8533,48.1546,246561.0
2022-04-27 10:25:00,49.54,49.74,49.08,49.09,258658.0,48.1546,48.349,47.7075,47.7172,258658.0
2022-04-27 10:30:00,49.1,49.15,48.78,49.12,238553.0,47.7269,47.7755,47.4159,47.7464,238553.0
2022-04-27 10:35:00,49.12,49.77,49.06,49.66,339676.0,47.7464,48.3782,47.6881,48.2713,339676.0
2022-04-27 10:40:00,49.66,49.96,49.6,49.86,177587.0,48.2713,48.5629,48.213,48.4657,177587.0
2022-04-27 10:45:00,49.86,50.28,49.76,50.28,170503.0,48.4657,48.8739,48.3685,48.8739,170503.0
2022-04-27 10:50:00,50.3,50.3,49.88,49.9,162154.0,48.8934,48.8934,48.4851,48.5046,162154.0
2022-04-27 10:55:00,49.9,50.13,49.82,49.84,119045.0,48.5046,48.7281,48.4268,48.4462,119045.0
2022-04-27 11:00:00,49.86,50.51,49.83,50.1,294819.0,48.4657,49.0975,48.4365,48.699,294819.0
2022-04-27 11:05:00,50.1,50.15,49.85,49.95,167687.0,48.699,48.7476,48.456,48.5532,167687.0
2022-04-27 11:10:00,49.94,50.26,49.73,49.97,228994.0,48.5435,48.8545,48.3393,48.5726,228994.0
2022-04-27 11:15:00,50.01,50.41,50.01,50.32,242353.0,48.6115,49.0003,48.6115,48.9128,242353.0
2022-04-27 11:20:00,50.34,50.48,49.96,50.31,210325.0,48.9323,49.0683,48.5629,48.9031,210325.0
2022-04-27 11:25:00,50.3,50.55,50.22,50.47,264344.0,48.8934,49.1364,48.8156,49.0586,264344.0
2022-04-27 11:30:00,50.49,50.81,50.47,50.79,195556.0,49.0781,49.3891,49.0586,49.3697,195556.0
2022-04-27 11:35:00,50.79,50.84,50.65,50.69,133760.0,49.3697,49.4183,49.2336,49.2725,133760.0
2022-04-27 11:40:00,50.69,50.89,50.57,50.7,159626.0,49.2725,49.4669,49.1558,49.2822,159626.0
2022-04-27 11:45:00,50.68,50.7,50.49,50.6,115417.0,49.2628,49.2822,49.0781,49.185,115417.0
2022-04-27 11:50:00,50.62,50.65,50.18,50.23,107726.0,49.2044,49.2336,48.7767,48.8253,107726.0
2022-04-27 11:55:00,50.25,50.45,50.19,50.43,83180.0,48.8448,49.0392,48.7865,49.0197,83180.0
2022-04-27 12:00:00,50.4,50.52,50.09,50.38,100035.0,48.9906,49.1072,48.6893,48.9711,100035.0
2022-04-27 12:05:00,50.4,50.74,50.37,50.69,101570.0,48.9906,49.3211,48.9614,49.2725,101570.0
2022-04-27 12:10:00,50.7,50.71,50.51,50.57,55807.0,49.2822,49.2919,49.0975,49.1558,55807.0
2022-04-27 12:15:00,50.57,50.73,50.43,50.54,86159.0,49.1558,49.3114,49.0197,49.1267,86159.0
2022-04-27 12:20:00,50.55,51.22,50.48,51.12,197991.0,49.1364,49.7877,49.0683,49.6905,197991.0
2022-04-27 12:25:00,51.12,51.35,51.06,51.3,148788.0,49.6905,49.914,49.6321,49.8654,148788.0
2022-04-27 12:30:00,51.34,51.43,51.15,51.24,165157.0,49.9043,49.9918,49.7196,49.8071,165157.0
2022-04-27 12:35:00,51.25,51.28,51.03,51.21,100181.0,49.8168,49.846,49.603,49.7779,100181.0
2022-04-27 12:40:00,51.23,51.59,51.13,51.43,262138.0,49.7974,50.1473,49.7002,49.9918,262138.0
2022-04-27 12:45:00,51.4,51.49,51.15,51.22,172271.0,49.9626,50.0501,49.7196,49.7877,172271.0
2022-04-27 12:50:00,51.22,51.3,51.12,51.22,53149.0,49.7877,49.8654,49.6905,49.7877,53149.0
2022-04-27 12:55:00,51.23,51.31,51.15,51.28,66210.0,49.7974,49.8751,49.7196,49.846,66210.0
2022-04-27 13:00:00,51.29,51.33,50.58,51.29,556490.0,49.8557,49.8946,49.1656,49.8557,556490.0
2022-04-27 13:05:00,51.31,51.37,50.8,50.8,125201.0,49.8751,49.9335,49.3794,49.3794,125201.0
2022-04-27 13:10:00,50.86,50.95,50.62,50.8,117858.0,49.4377,49.5252,49.2044,49.3794,117858.0
2022-04-27 13:15:00,50.8,50.8,50.6,50.7,75642.0,49.3794,49.3794,49.185,49.2822,75642.0
2022-04-27 13:20:00,50.7,50.95,50.68,50.73,79240.0,49.2822,49.5252,49.2628,49.3114,79240.0
2022-04-27 13:25:00,50.75,51.11,50.42,51.1,257382.0,49.3308,49.6807,49.01,49.671,257382.0
2022-04-27 13:30:00,51.11,51.23,50.93,51.07,138680.0,49.6807,49.7974,49.5058,49.6419,138680.0
2022-04-27 13:35:00,51.08,51.23,50.77,50.86,115655.0,49.6516,49.7974,49.3502,49.4377,115655.0
2022-04-27 13:40:00,50.85,50.92,50.7,50.84,84671.0,49.428,49.496,49.2822,49.4183,84671.0
2022-04-27 13:45:00,50.85,51.15,50.76,51.1,108245.0,49.428,49.7196,49.3405,49.671,108245.0
2022-04-27 13:50:00,51.11,51.3,51.06,51.23,67176.0,49.6807,49.8654,49.6321,49.7974,67176.0
2022-04-27 13:55:00,51.23,51.24,51.06,51.23,69695.0,49.7974,49.8071,49.6321,49.7974,69695.0
2022-04-27 14:00:00,51.21,51.24,50.95,50.97,89485.0,49.7779,49.8071,49.5252,49.5446,89485.0
2022-04-27 14:05:00,50.98,51.13,50.93,51.02,67952.0,49.5544,49.7002,49.5058,49.5932,67952.0
2022-04-27 14:10:00,50.98,51.14,50.85,51.05,71170.0,49.5544,49.7099,49.428,49.6224,71170.0
2022-04-27 14:15:00,51.05,51.06,50.69,50.77,193346.0,49.6224,49.6321,49.2725,49.3502,193346.0
2022-04-27 14:20:00,50.78,50.97,50.74,50.74,68170.0,49.36,49.5446,49.3211,49.3211,68170.0
2022-04-27 14:25:00,50.73,50.8,50.62,50.67,84513.0,49.3114,49.3794,49.2044,49.253,84513.0
2022-04-27 14:30:00,50.65,50.9,50.6,50.85,113179.0,49.2336,49.4766,49.185,49.428,113179.0
2022-04-27 14:35:00,50.85,50.9,50.32,50.74,193905.0,49.428,49.4766,48.9128,49.3211,193905.0
2022-04-27 14:40:00,50.75,51.05,50.73,50.95,133976.0,49.3308,49.6224,49.3114,49.5252,133976.0
2022-04-27 14:45:00,50.98,51.11,50.69,50.78,227801.0,49.5544,49.6807,49.2725,49.36,227801.0
2022-04-27 14:50:00,50.8,50.83,50.37,50.43,151870.0,49.3794,49.4086,48.9614,49.0197,151870.0
2022-04-27 14:55:00,50.41,50.41,49.94,50.08,322999.0,49.0003,49.0003,48.5435,48.6795,322999.0
2022-04-27 15:00:00,50.08,50.18,49.76,49.85,209318.0,48.6795,48.7767,48.3685,48.456,209318.0
2022-04-27 15:05:00,49.85,50.07,49.73,49.87,117828.0,48.456,48.6698,48.3393,48.4754,117828.0
2022-04-27 15:10:00,49.89,50.07,49.71,50.0,114129.0,48.4948,48.6698,48.3199,48.6018,114129.0
2022-04-27 15:15:00,49.97,50.15,49.69,49.84,123603.0,48.5726,48.7476,48.3004,48.4462,123603.0
2022-04-27 15:20:00,49.85,49.92,49.57,49.77,156730.0,48.456,48.524,48.1838,48.3782,156730.0
2022-04-27 15:25:00,49.76,50.02,49.75,49.91,113967.0,48.3685,48.6212,48.3588,48.5143,113967.0
2022-04-27 15:30:00,49.9,50.06,49.77,49.84,133270.0,48.5046,48.6601,48.3782,48.4462,133270.0
2022-04-27 15:35:00,49.83,49.95,49.51,49.61,156203.0,48.4365,48.5532,48.1255,48.2227,156203.0
2022-04-27 15:40:00,49.64,50.06,49.53,49.95,125663.0,48.2518,48.6601,48.1449,48.5532,125663.0
2022-04-27 15:45:00,49.94,50.11,49.62,49.66,188982.0,48.5435,48.7087,48.2324,48.2713,188982.0
2022-04-27 15:50:00,49.65,49.71,49.32,49.6,357356.0,48.2616,48.3199,47.9408,48.213,357356.0
2022-04-27 15:55:00,49.61,49.83,49.45,49.59,425351.0,48.2227,48.4365,48.0672,48.2032,425351.0
2022-04-28 09:30:00,51.37,51.63,50.93,50.95,419702.0,49.9335,50.1862,49.5058,49.5252,419702.0
2022-04-28 09:35:00,50.96,51.16,50.81,50.81,415235.0,49.5349,49.7293,49.3891,49.3891,415235.0
2022-04-28 09:40:00,50.82,51.08,50.41,50.46,341544.0,49.3988,49.6516,49.0003,49.0489,341544.0
2022-04-28 09:45:00,50.46,50.84,50.45,50.55,251215.0,49.0489,49.4183,49.0392,49.1364,251215.0
2022-04-28 09:50:00,50.54,50.84,50.39,50.79,262739.0,49.1267,49.4183,48.9809,49.3697,262739.0
2022-04-28 09:55:00,50.79,50.82,50.58,50.7,164401.0,49.3697,49.3988,49.1656,49.2822,164401.0
2022-04-28 10:00:00,50.7,50.73,50.1,50.14,261179.0,49.2822,49.3114,48.699,48.7379,261179.0
2022-04-28 10:05:00,50.13,50.52,50.05,50.36,156727.0,48.7281,49.1072,48.6504,48.9517,156727.0
2022-04-28 10:10:00,50.39,50.51,50.15,50.35,161346.0,48.9809,49.0975,48.7476,48.942,161346.0
2022-04-28 10:15:00,50.35,50.77,50.15,50.74,217617.0,48.942,49.3502,48.7476,49.3211,217617.0
2022-04-28 10:20:00,50.74,50.77,50.47,50.48,158086.0,49.3211,49.3502,49.0586,49.0683,158086.0
2022-04-28 10:25:00,50.49,50.5,49.98,50.0,227492.0,49.0781,49.0878,48.5823,48.6018,227492.0
2022-04-28 10:30:00,49.99,50.08,49.79,49.83,176377.0,48.5921,48.6795,48.3976,48.4365,176377.0
2022-04-28 10:35:00,49.83,50.09,49.8,49.91,149006.0,48.4365,48.6893,48.4074,48.5143,149006.0
2022-04-28 10:40:00,49.9,49.99,49.69,49.97,185084.0,48.5046,48.5921,48.3004,48.5726,185084.0
2022-04-28 10:45:00,49.95,50.16,49.9,49.96,135072.0,48.5532,48.7573,48.5046,48.5629,135072.0
2022-04-28 10:50:00,49.95,50.08,49.76,50.06,129726.0,48.5532,48.6795,48.3685,48.6601,129726.0
2022-04-28 10:55:00,50.05,50.38,50.01,50.29,120666.0,48.6504,48.9711,48.6115,48.8837,120666.0
2022-04-28 11:00:00,50.29,50.52,50.21,50.46,151655.0,48.8837,49.1072,48.8059,49.0489,151655.0
2022-04-28 11:05:00,50.47,50.84,50.37,50.77,146824.0,49.0586,49.4183,48.9614,49.3502,146824.0
2022-04-28 11:10:00,50.77,50.84,50.69,50.83,76942.0,49.3502,49.4183,49.2725,49.4086,76942.0
2022-04-28 11:15:00,50.83,51.0,50.74,50.97,134390.0,49.4086,49.5738,49.3211,49.5446,134390.0
2022-04-28 11:20:00,50.98,51.0,50.74,50.83,94866.0,49.5544,49.5738,49.3211,49.4086,94866.0
2022-04-28 11:25:00,50.85,50.99,50.77,50.79,110386.0,49.428,49.5641,49.3502,49.3697,110386.0
2022-04-28 11:30:00,50.82,51.02,50.68,50.98,113213.0,49.3988,49.5932,49.2628,49.5544,113213.0
2022-04-28 11:35:00,50.98,51.0,50.63,50.65,63928.0,49.5544,49.5738,49.2142,49.2336,63928.0
2022-04-28 11:40:00,50.64,50.74,50.53,50.56,59054.0,49.2239,49.3211,49.117,49.1461,59054.0
2022-04-28 11:45:00,50.55,50.58,50.35,50.53,67507.0,49.1364,49.1656,48.942,49.117,67507.0
2022-04-28 11:50:00,50.53,50.84,50.45,50.72,102342.0,49.117,49.4183,49.0392,49.3016,102342.0
2022-04-28 11:55:00,50.71,50.77,50.54,50.74,61668.0,49.2919,49.3502,49.1267,49.3211,61668.0
2022-04-28 12:00:00,50.73,50.9,50.59,50.86,70960.0,49.3114,49.4766,49.1753,49.4377,70960.0
2022-04-28 12:05:00,50.84,50.85,50.55,50.7,55297.0,49.4183,49.428,49.1364,49.2822,55297.0
2022-04-28 12:10:00,50.71,51.01,50.7,51.0,61140.0,49.2919,49.5835,49.2822,49.5738,61140.0
2022-04-28 12:15:00,51.01,51.28,50.99,51.25,140654.0,49.5835,49.846,49.5641,49.8168,140654.0
2022-04-28 12:20:00,51.26,51.47,51.21,51.44,90717.0,49.8265,50.0307,49.7779,50.0015,90717.0
2022-04-28 12:25:00,51.43,51.68,51.43,51.68,75422.0,49.9918,50.2348,49.9918,50.2348,75422.0
2022-04-28 12:30:00,51.69,51.87,51.64,51.85,104472.0,50.2445,50.4195,50.1959,50.4,104472.0
2022-04-28 12:35:00,51.86,52.02,51.84,51.99,166173.0,50.4098,50.5653,50.3903,50.5361,166173.0
2022-04-28 12:40:00,51.99,52.23,51.99,52.22,115997.0,50.5361,50.7694,50.5361,50.7597,115997.0
2022-04-28 12:45:00,52.25,52.61,52.25,52.42,316515.0,50.7889,51.1388,50.7889,50.9541,316515.0
2022-04-28 12:50:00,52.44,52.48,52.21,52.43,183457.0,50.9735,51.0124,50.75,50.9638,183457.0
2022-04-28 12:55:00,52.4,52.54,52.32,52.53,56687.0,50.9347,51.0707,50.8569,51.061,56687.0
2022-04-28 13:00:00,52.55,52.66,52.4,52.63,130575.0,51.0805,51.1874,50.9347,51.1582,130575.0
2022-04-28 13:05:00,52.65,52.83,52.51,52.79,138849.0,51.1777,51.3526,51.0416,51.3138,138849.0
2022-04-28 13:10:00,52.77,53.1,52.76,53.06,236326.0,51.2943,51.6151,51.2846,51.5762,236326.0
2022-04-28 13:15:00,53.05,53.13,52.84,53.02,143084.0,51.5665,51.6442,51.3624,51.5373,143084.0
2022-04-28 13:20:00,53.01,53.03,52.74,52.85,87841.0,51.5276,51.547,51.2651,51.3721,87841.0
2022-04-28 13:25:00,52.84,53.05,52.83,52.99,86179.0,51.3624,51.5665,51.3526,51.5082,86179.0
2022-04-28 13:30:00,53.0,53.08,52.8,52.98,137077.0,51.5179,51.5956,51.3235,51.4984,137077.0
2022-04-28 13:35:00,52.99,53.23,52.92,53.21,113775.0,51.5082,51.7414,51.4401,51.722,113775.0
2022-04-28 13:40:00,53.21,53.26,52.85,53.02,123168.0,51.722,51.7706,51.3721,51.5373,123168.0
2022-04-28 13:45:00,53.03,53.23,52.96,53.18,65130.0,51.547,51.7414,51.479,51.6928,65130.0
2022-04-28 13:50:00,53.18,53.19,52.91,52.97,139481.0,51.6928,51.7026,51.4304,51.4887,139481.0
2022-04-28 13:55:00,52.98,53.12,52.9,53.1,63721.0,51.4984,51.6345,51.4207,51.6151,63721.0
2022-04-28 14:00:00,53.1,53.21,53.05,53.15,169152.0,51.6151,51.722,51.5665,51.6637,169152.0
2022-04-28 14:05:00,53.16,53.18,52.96,53.09,99573.0,51.6734,51.6928,51.479,51.6054,99573.0
2022-04-28 14:10:00,53.1,53.23,53.04,53.05,105930.0,51.6151,51.7414,51.5568,51.5665,105930.0
2022-04-28 14:15:00,53.08,53.16,52.94,53.16,83858.0,51.5956,51.6734,51.4596,51.6734,83858.0
2022-04-28 14:20:00,53.15,53.28,53.03,53.28,117154.0,51.6637,51.79,51.547,51.79,117154.0
2022-04-28 14:25:00,53.27,53.27,53.12,53.21,78481.0,51.7803,51.7803,51.6345,51.722,78481.0
2022-04-28 14:30:00,53.23,53.31,53.09,53.22,116488.0,51.7414,51.8192,51.6054,51.7317,116488.0
2022-04-28 14:35:00,53.23,53.38,53.19,53.31,103136.0,51.7414,51.8873,51.7026,51.8192,103136.0
2022-04-28 14:40:00,53.32,53.54,53.32,53.53,81128.0,51.8289,52.0428,51.8289,52.0331,81128.0
2022-04-28 14:45:00,53.52,53.69,53.5,53.69,74887.0,52.0233,52.1886,52.0039,52.1886,74887.0
2022-04-28 14:50:00,53.68,53.81,53.5,53.51,143531.0,52.1789,52.3052,52.0039,52.0136,143531.0
2022-04-28 14:55:00,53.51,53.66,53.46,53.63,103753.0,52.0136,52.1594,51.965,52.1303,103753.0
2022-04-28 15:00:00,53.63,53.76,53.5,53.64,100339.0,52.1303,52.2566,52.0039,52.14,100339.0
2022-04-28 15:05:00,53.64,53.81,53.64,53.75,79000.0,52.14,52.3052,52.14,52.2469,79000.0
2022-04-28 15:10:00,53.76,53.76,53.55,53.62,133627.0,52.2566,52.2566,52.0525,52.1205,133627.0
2022-04-28 15:15:00,53.6,53.79,53.55,53.78,84484.0,52.1011,52.2858,52.0525,52.2761,84484.0
2022-04-28 15:20:00,53.79,53.98,53.74,53.96,105776.0,52.2858,52.4705,52.2372,52.451,105776.0
2022-04-28 15:25:00,53.96,53.96,53.64,53.66,128577.0,52.451,52.451,52.14,52.1594,128577.0
2022-04-28 15:30:00,53.67,53.7,53.4,53.43,141985.0,52.1691,52.1983,51.9067,51.9359,141985.0
2022-04-28 15:35:00,53.44,53.54,53.24,53.39,176255.0,51.9456,52.0428,51.7512,51.897,176255.0
2022-04-28 15:40:00,53.38,53.59,53.2,53.23,143574.0,51.8873,52.0914,51.7123,51.7414,143574.0
2022-04-28 15:45:00,53.26,53.45,53.06,53.23,190709.0,51.7706,51.9553,51.5762,51.7414,190709.0
2022-04-28 15:50:00,53.23,53.25,52.91,53.1,263799.0,51.7414,51.7609,51.4304,51.6151,263799.0
2022-04-28 15:55:00,53.09,53.35,52.82,53.31,387578.0,51.6054,51.8581,51.3429,51.8192,387578.0
2022-04-29 09:30:00,51.73,52.15,51.41,52.06,374957.0,50.2834,50.6916,49.9723,50.6042,374957.0
2022-04-29 09:35:00,52.06,52.23,51.65,51.84,403892.0,50.6042,50.7694,50.2056,50.3903,403892.0
2022-04-29 09:40:00,51.84,51.98,51.42,51.48,219746.0,50.3903,50.5264,49.9821,50.0404,219746.0
2022-04-29 09:45:00,51.48,51.77,51.38,51.66,188059.0,50.0404,50.3223,49.9432,50.2154,188059.0
2022-04-29 09:50:00,51.65,51.9,51.5,51.73,248116.0,50.2056,50.4486,50.0598,50.2834,248116.0
2022-04-29 09:55:00,51.73,52.6,51.73,52.53,333446.0,50.2834,51.1291,50.2834,51.061,333446.0
2022-04-29 10:00:00,52.53,52.59,52.23,52.25,211612.0,51.061,51.1193,50.7694,50.7889,211612.0
2022-04-29 10:05:00,52.25,52.31,51.92,52.11,145455.0,50.7889,50.8472,50.4681,50.6528,145455.0
2022-04-29 10:10:00,52.12,52.25,51.9,52.01,172402.0,50.6625,50.7889,50.4486,50.5556,172402.0
2022-04-29 10:15:00,52.0,52.27,51.21,51.31,233998.0,50.5458,50.8083,49.7779,49.8751,233998.0
2022-04-29 10:20:00,51.28,51.38,51.05,51.13,219040.0,49.846,49.9432,49.6224,49.7002,219040.0
2022-04-29 10:25:00,51.15,51.22,50.77,50.84,245234.0,49.7196,49.7877,49.3502,49.4183,245234.0
2022-04-29 10:30:00,50.8,50.94,50.76,50.78,192607.0,49.3794,49.5155,49.3405,49.36,192607.0
2022-04-29 10:35:00,50.81,50.87,50.55,50.8,140419.0,49.3891,49.4474,49.1364,49.3794,140419.0
2022-04-29 10:40:00,50.76,50.83,50.54,50.71,110429.0,49.3405,49.4086,49.1267,49.2919,110429.0
2022-04-29 10:45:00,50.69,50.71,50.46,50.5,199600.0,49.2725,49.2919,49.0489,49.0878,199600.0
2022-04-29 10:50:00,50.5,50.63,50.38,50.58,123338.0,49.0878,49.2142,48.9711,49.1656,123338.0
2022-04-29 10:55:00,50.59,50.74,50.51,50.68,147972.0,49.1753,49.3211,49.0975,49.2628,147972.0
2022-04-29 11:00:00,50.68,50.68,50.38,50.58,121516.0,49.2628,49.2628,48.9711,49.1656,121516.0
2022-04-29 11:05:00,50.58,50.85,50.48,50.53,163184.0,49.1656,49.428,49.0683,49.117,163184.0
2022-04-29 11:10:00,50.54,50.63,50.26,50.51,140680.0,49.1267,49.2142,48.8545,49.0975,140680.0
2022-04-29 11:15:00,50.49,50.63,50.41,50.6,85368.0,49.0781,49.2142,49.0003,49.185,85368.0
2022-04-29 11:20:00,50.62,50.81,50.46,50.7,130859.0,49.2044,49.3891,49.0489,49.2822,130859.0
2022-04-29 11:25:00,50.69,50.77,50.53,50.75,112453.0,49.2725,49.3502,49.117,49.3308,112453.0
2022-04-29 11:30:00,50.74,51.15,50.65,50.9,185475.0,49.3211,49.7196,49.2336,49.4766,185475.0
2022-04-29 11:35:00,50.91,51.03,50.76,50.76,72925.0,49.4863,49.603,49.3405,49.3405,72925.0
2022-04-29 11:40:00,50.75,51.02,50.68,50.99,93283.0,49.3308,49.5932,49.2628,49.5641,93283.0
2022-04-29 11:45:00,51.0,51.19,50.87,50.91,106758.0,49.5738,49.7585,49.4474,49.4863,106758.0
2022-04-29 11:50:00,50.93,51.01,50.76,50.94,72094.0,49.5058,49.5835,49.3405,49.5155,72094.0
2022-04-29 11:55:00,50.95,50.99,50.56,50.6,75133.0,49.5252,49.5641,49.1461,49.185,75133.0
2022-04-29 12:00:00,50.57,50.61,50.04,50.11,140435.0,49.1558,49.1947,48.6407,48.7087,140435.0
2022-04-29 12:05:00,50.1,50.16,49.99,50.03,173902.0,48.699,48.7573,48.5921,48.6309,173902.0
2022-04-29 12:10:00,50.02,50.2,50.0,50.12,68544.0,48.6212,48.7962,48.6018,48.7184,68544.0
2022-04-29 12:15:00,50.1,50.12,49.94,49.98,83404.0,48.699,48.7184,48.5435,48.5823,83404.0
2022-04-29 12:20:00,50.0,50.15,49.92,50.15,92529.0,48.6018,48.7476,48.524,48.7476,92529.0
2022-04-29 12:25:00,50.15,50.23,49.9,49.97,90610.0,48.7476,48.8253,48.5046,48.5726,90610.0
2022-04-29 12:30:00,49.94,50.01,49.82,49.9,77184.0,48.5435,48.6115,48.4268,48.5046,77184.0
2022-04-29 12:35:00,49.91,49.99,49.83,49.92,57615.0,48.5143,48.5921,48.4365,48.524,57615.0
2022-04-29 12:40:00,49.9,49.96,49.67,49.69,124191.0,48.5046,48.5629,48.281,48.3004,124191.0
2022-04-29 12:45:00,49.7,49.82,49.67,49.69,99487.0,48.3102,48.4268,48.281,48.3004,99487.0
2022-04-29 12:50:00,49.68,49.69,49.36,49.37,160384.0,48.2907,48.3004,47.9797,47.9894,160384.0
2022-04-29 12:55:00,49.39,49.63,49.39,49.54,115488.0,48.0088,48.2421,48.0088,48.1546,115488.0
2022-04-29 13:00:00,49.54,49.9,49.53,49.81,125843.0,48.1546,48.5046,48.1449,48.4171,125843.0
2022-04-29 13:05:00,49.8,49.83,49.47,49.53,102469.0,48.4074,48.4365,48.0866,48.1449,102469.0
2022-04-29 13:10:00,49.53,49.69,49.48,49.69,52761.0,48.1449,48.3004,48.0963,48.3004,52761.0
2022-04-29 13:15:00,49.68,49.84,49.64,49.78,100996.0,48.2907,48.4462,48.2518,48.3879,100996.0
2022-04-29 13:20:00,49.77,50.02,49.69,49.99,160096.0,48.3782,48.6212,48.3004,48.5921,160096.0
2022-04-29 13:25:00,49.99,50.2,49.89,49.9,121325.0,48.5921,48.7962,48.4948,48.5046,121325.0
2022-04-29 13:30:00,49.9,50.14,49.9,50.02,114986.0,48.5046,48.7379,48.5046,48.6212,114986.0
2022-04-29 13:35:00,50.01,50.31,49.97,50.06,110159.0,48.6115,48.9031,48.5726,48.6601,110159.0
2022-04-29 13:40:00,50.06,50.09,49.69,49.75,113667.0,48.6601,48.6893,48.3004,48.3588,113667.0
2022-04-29 13:45:00,49.75,49.78,49.58,49.59,83517.0,48.3588,48.3879,48.1935,48.2032,83517.0
2022-04-29 13:50:00,49.6,49.7,49.55,49.58,79086.0,48.213,48.3102,48.1644,48.1935,79086.0
2022-04-29 13:55:00,49.56,49.62,49.49,49.53,102181.0,48.1741,48.2324,48.106,48.1449,102181.0
2022-04-29 14:00:00,49.54,49.57,49.32,49.37,129809.0,48.1546,48.1838,47.9408,47.9894,129809.0
2022-04-29 14:05:00,49.37,49.41,49.26,49.3,120472.0,47.9894,48.0283,47.8825,47.9213,120472.0
2022-04-29 14:10:00,49.28,49.45,49.18,49.36,85353.0,47.9019,48.0672,47.8047,47.9797,85353.0
2022-04-29 14:15:00,49.37,49.67,49.36,49.41,144629.0,47.9894,48.281,47.9797,48.0283,144629.0
2022-04-29 14:20:00,49.39,49.39,49.11,49.16,115111.0,48.0088,48.0088,47.7367,47.7853,115111.0
2022-04-29 14:25:00,49.17,49.27,49.13,49.18,74373.0,47.795,47.8922,47.7561,47.8047,74373.0
2022-04-29 14:30:00,49.17,49.3,49.05,49.13,124100.0,47.795,47.9213,47.6783,47.7561,124100.0
2022-04-29 14:35:00,49.13,49.23,48.86,48.87,218446.0,47.7561,47.8533,47.4937,47.5034,218446.0
2022-04-29 14:40:00,48.87,49.0,48.86,49.0,87493.0,47.5034,47.6297,47.4937,47.6297,87493.0
2022-04-29 14:45:00,49.01,49.01,48.65,48.65,141419.0,47.6395,47.6395,47.2895,47.2895,141419.0
2022-04-29 14:50:00,48.66,48.72,48.54,48.55,123412.0,47.2992,47.3576,47.1826,47.1923,123412.0
2022-04-29 14:55:00,48.55,48.87,48.48,48.78,263371.0,47.1923,47.5034,47.1243,47.4159,263371.0
2022-04-29 15:00:00,48.79,48.82,48.56,48.72,180666.0,47.4256,47.4548,47.202,47.3576,180666.0
2022-04-29 15:05:00,48.71,48.72,48.36,48.38,169386.0,47.3478,47.3576,47.0076,47.0271,169386.0
2022-04-29 15:10:00,48.38,48.47,48.14,48.22,250581.0,47.0271,47.1146,46.7938,46.8715,250581.0
2022-04-29 15:15:00,48.2,48.59,48.19,48.57,229358.0,46.8521,47.2312,46.8424,47.2118,229358.0
2022-04-29 15:20:00,48.58,48.59,48.3,48.49,206463.0,47.2215,47.2312,46.9493,47.134,206463.0
2022-04-29 15:25:00,48.5,48.61,48.18,48.2,186692.0,47.1437,47.2506,46.8327,46.8521,186692.0
2022-04-29 15:30:00,48.19,48.52,48.1,48.39,290823.0,46.8424,47.1632,46.7549,47.0368,290823.0
2022-04-29 15:35:00,48.39,48.58,48.22,48.39,241960.0,47.0368,47.2215,46.8715,47.0368,241960.0
2022-04-29 15:40:00,48.39,48.59,48.18,48.19,208571.0,47.0368,47.2312,46.8327,46.8424,208571.0
2022-04-29 15:45:00,48.19,48.26,47.7,47.75,701152.0,46.8424,46.9104,46.3661,46.4147,701152.0
2022-04-29 15:50:00,47.74,47.74,47.24,47.37,485253.0,46.405,46.405,45.919,46.0453,485253.0
2022-04-29 15:55:00,47.36,47.58,47.13,47.44,573680.0,46.0356,46.2494,45.812,46.1134,573680.0
2022-05-02 09:30:00,47.42,47.78,47.07,47.09,439270.0,46.0939,46.4439,45.7537,45.7731,439270.0
2022-05-02 09:35:00,47.06,47.1,46.5,46.88,350135.0,45.744,45.7829,45.1996,45.569,350135.0
2022-05-02 09:40:00,46.88,47.77,46.47,47.45,753117.0,45.569,46.4341,45.1705,46.1231,753117.0
2022-05-02 09:45:00,47.45,47.72,47.06,47.25,287561.0,46.1231,46.3855,45.744,45.9287,287561.0
2022-05-02 09:50:00,47.2,47.6,47.02,47.59,195017.0,45.8801,46.2689,45.7051,46.2592,195017.0
2022-05-02 09:55:00,47.54,47.88,47.34,47.5,166839.0,46.2106,46.5411,46.0162,46.1717,166839.0
2022-05-02 10:00:00,47.52,47.82,47.24,47.76,142991.0,46.1911,46.4827,45.919,46.4244,142991.0
2022-05-02 10:05:00,47.69,47.78,46.92,47.01,192802.0,46.3564,46.4439,45.6079,45.6954,192802.0
2022-05-02 10:10:00,46.98,47.28,46.86,47.04,119877.0,45.6662,45.9578,45.5496,45.7245,119877.0
2022-05-02 10:15:00,47.05,47.57,46.86,47.47,120242.0,45.7343,46.2397,45.5496,46.1425,120242.0
2022-05-02 10:20:00,47.47,47.94,47.22,47.85,92623.0,46.1425,46.5994,45.8995,46.5119,92623.0
2022-05-02 10:25:00,47.85,48.43,47.8,48.25,295545.0,46.5119,47.0757,46.4633,46.9007,295545.0
2022-05-02 10:30:00,48.27,48.76,48.25,48.5,254307.0,46.9202,47.3964,46.9007,47.1437,254307.0
2022-05-02 10:35:00,48.5,48.56,48.13,48.36,194212.0,47.1437,47.202,46.7841,47.0076,194212.0
2022-05-02 10:40:00,48.35,48.62,48.07,48.12,160000.0,46.9979,47.2604,46.7257,46.7743,160000.0
2022-05-02 10:45:00,48.13,48.23,47.95,48.03,130307.0,46.7841,46.8813,46.6091,46.6869,130307.0
2022-05-02 10:50:00,48.07,48.07,47.79,47.83,159131.0,46.7257,46.7257,46.4536,46.4925,159131.0
2022-05-02 10:55:00,47.82,48.06,47.51,47.55,123114.0,46.4827,46.716,46.1814,46.2203,123114.0
2022-05-02 11:00:00,47.57,47.62,47.02,47.03,119836.0,46.2397,46.2883,45.7051,45.7148,119836.0
2022-05-02 11:05:00,47.01,47.41,47.01,47.31,134944.0,45.6954,46.0842,45.6954,45.987,134944.0
2022-05-02 11:10:00,47.33,47.48,47.13,47.48,76010.0,46.0064,46.1522,45.812,46.1522,76010.0
2022-05-02 11:15:00,47.5,47.52,46.77,46.9,113246.0,46.1717,46.1911,45.4621,45.5885,113246.0
2022-05-02 11:20:00,46.88,47.08,46.77,47.01,130526.0,45.569,45.7634,45.4621,45.6954,130526.0
2022-05-02 11:25:00,46.95,47.21,46.72,46.91,216846.0,45.6371,45.8898,45.4135,45.5982,216846.0
2022-05-02 11:30:00,46.95,47.2,46.68,47.05,193060.0,45.6371,45.8801,45.3746,45.7343,193060.0
2022-05-02 11:35:00,47.06,47.33,46.78,46.81,189711.0,45.744,46.0064,45.4718,45.501,189711.0
2022-05-02 11:40:00,46.79,47.14,46.66,46.86,117487.0,45.4815,45.8218,45.3552,45.5496,117487.0
2022-05-02 11:45:00,46.9,47.16,46.81,46.91,109128.0,45.5885,45.8412,45.501,45.5982,109128.0
2022-05-02 11:50:00,46.86,47.17,46.85,47.1,99675.0,45.5496,45.8509,45.5399,45.7829,99675.0
2022-05-02 11:55:00,47.08,47.36,46.96,47.32,145152.0,45.7634,46.0356,45.6468,45.9967,145152.0
2022-05-02 12:00:00,47.31,47.48,46.66,46.8,172192.0,45.987,46.1522,45.3552,45.4913,172192.0
2022-05-02 12:05:00,46.79,46.93,46.66,46.88,80012.0,45.4815,45.6176,45.3552,45.569,80012.0
2022-05-02 12:10:00,46.85,46.98,46.77,46.95,90666.0,45.5399,45.6662,45.4621,45.6371,90666.0
2022-05-02 12:15:00,46.94,47.37,46.84,47.35,82178.0,45.6273,46.0453,45.5301,46.0259,82178.0
2022-05-02 12:20:00,47.36,47.6,47.25,47.3,93646.0,46.0356,46.2689,45.9287,45.9773,93646.0
2022-05-02 12:25:00,47.28,47.28,47.04,47.23,80332.0,45.9578,45.9578,45.7245,45.9092,80332.0
2022-05-02 12:30:00,47.24,47.39,47.11,47.37,90694.0,45.919,46.0648,45.7926,46.0453,90694.0
2022-05-02 12:35:00,47.4,47.51,46.97,47.01,87694.0,46.0745,46.1814,45.6565,45.6954,87694.0
2022-05-02 12:40:00,46.98,47.16,46.85,46.9,99649.0,45.6662,45.8412,45.5399,45.5885,99649.0
2022-05-02 12:45:00,46.9,46.97,46.75,46.84,108752.0,45.5885,45.6565,45.4427,45.5301,108752.0
2022-05-02 12:50:00,46.83,46.87,46.51,46.57,130045.0,45.5204,45.5593,45.2094,45.2677,130045.0
2022-05-02 12:55:00,46.57,46.76,46.27,46.37,184022.0,45.2677,45.4524,44.9761,45.0733,184022.0
2022-05-02 13:00:00,46.39,46.47,46.05,46.17,151337.0,45.0927,45.1705,44.7622,44.8789,151337.0
2022-05-02 13:05:00,46.17,46.63,46.13,46.48,196411.0,44.8789,45.326,44.84,45.1802,196411.0
2022-05-02 13:10:00,46.47,46.74,46.42,46.63,70016.0,45.1705,45.4329,45.1219,45.326,70016.0
2022-05-02 13:15:00,46.61,46.64,46.39,46.49,65413.0,45.3066,45.3357,45.0927,45.1899,65413.0
2022-05-02 13:20:00,46.47,46.47,46.24,46.24,41012.0,45.1705,45.1705,44.9469,44.9469,41012.0
2022-05-02 13:25:00,46.27,46.46,46.11,46.26,84728.0,44.9761,45.1608,44.8206,44.9664,84728.0
2022-05-02 13:30:00,46.21,46.49,46.06,46.09,132607.0,44.9178,45.1899,44.772,44.8011,132607.0
2022-05-02 13:35:00,46.08,46.21,45.98,46.06,254088.0,44.7914,44.9178,44.6942,44.772,254088.0
2022-05-02 13:40:00,46.03,46.21,45.89,45.9,143643.0,44.7428,44.9178,44.6067,44.6164,143643.0
2022-05-02 13:45:00,45.89,45.98,45.69,45.71,150487.0,44.6067,44.6942,44.4123,44.4317,150487.0
2022-05-02 13:50:00,45.7,45.86,45.66,45.71,118843.0,44.422,44.5775,44.3831,44.4317,118843.0
2022-05-02 13:55:00,45.72,45.93,45.69,45.91,160719.0,44.4415,44.6456,44.4123,44.6261,160719.0
2022-05-02 14:00:00,45.9,46.18,45.7,46.18,162371.0,44.6164,44.8886,44.422,44.8886,162371.0
2022-05-02 14:05:00,46.19,46.29,45.89,45.89,81392.0,44.8983,44.9955,44.6067,44.6067,81392.0
2022-05-02 14:10:00,45.88,45.92,45.4,45.43,319859.0,44.597,44.6359,44.1304,44.1596,319859.0
2022-05-02 14:15:00,45.42,45.45,45.27,45.31,232057.0,44.1499,44.179,44.004,44.0429,232057.0
2022-05-02 14:20:00,45.3,45.58,45.25,45.5,121049.0,44.0332,44.3054,43.9846,44.2276,121049.0
2022-05-02 14:25:00,45.48,45.55,45.35,45.44,119858.0,44.2082,44.2762,44.0818,44.1693,119858.0
2022-05-02 14:30:00,45.42,45.65,45.34,45.57,124721.0,44.1499,44.3734,44.0721,44.2957,124721.0
2022-05-02 14:35:00,45.55,45.6,45.34,45.46,118023.0,44.2762,44.3248,44.0721,44.1887,118023.0
2022-05-02 14:40:00,45.45,45.54,45.01,45.18,132470.0,44.179,44.2665,43.7513,43.9166,132470.0
2022-05-02 14:45:00,45.23,45.66,45.2,45.59,136897.0,43.9652,44.3831,43.936,44.3151,136897.0
2022-05-02 14:50:00,45.57,45.93,45.33,45.77,155731.0,44.2957,44.6456,44.0624,44.4901,155731.0
2022-05-02 14:55:00,45.74,45.83,45.34,45.5,116452.0,44.4609,44.5484,44.0721,44.2276,116452.0
2022-05-02 15:00:00,45.5,46.02,45.48,45.88,148871.0,44.2276,44.7331,44.2082,44.597,148871.0
2022-05-02 15:05:00,45.93,46.43,45.89,46.31,145037.0,44.6456,45.1316,44.6067,45.015,145037.0
2022-05-02 15:10:00,46.33,46.87,46.33,46.85,289019.0,45.0344,45.5593,45.0344,45.5399,289019.0
2022-05-02 15:15:00,46.85,47.0,46.64,46.9,217949.0,45.5399,45.6857,45.3357,45.5885,217949.0
2022-05-02 15:20:00,46.94,47.48,46.93,47.42,153843.0,45.6273,46.1522,45.6176,46.0939,153843.0
2022-05-02 15:25:00,47.41,47.59,47.25,47.38,264717.0,46.0842,46.2592,45.9287,46.055,264717.0
2022-05-02 15:30:00,47.37,47.99,47.37,47.98,250214.0,46.0453,46.648,46.0453,46.6383,250214.0
2022-05-02 15:35:00,47.99,48.07,47.5,47.61,254569.0,46.648,46.7257,46.1717,46.2786,254569.0
2022-05-02 15:40:00,47.63,47.94,47.31,47.33,189169.0,46.298,46.5994,45.987,46.0064,189169.0
2022-05-02 15:45:00,47.31,47.98,47.26,47.96,208131.0,45.987,46.6383,45.9384,46.6188,208131.0
2022-05-02 15:50:00,47.94,48.24,47.8,48.16,265521.0,46.5994,46.891,46.4633,46.8132,265521.0
2022-05-02 15:55:00,48.14,48.33,48.0,48.27,458118.0,46.7938,46.9785,46.6577,46.9202,458118.0
2022-05-03 09:30:00,48.44,48.7,48.09,48.59,360584.0,47.0854,47.3381,46.7452,47.2312,360584.0
2022-05-03 09:35:00,48.55,48.59,48.02,48.09,432070.0,47.1923,47.2312,46.6771,46.7452,432070.0
2022-05-03 09:40:00,48.1,48.57,48.07,48.24,227398.0,46.7549,47.2118,46.7257,46.891,227398.0
2022-05-03 09:45:00,48.24,48.26,47.87,48.11,217933.0,46.891,46.9104,46.5313,46.7646,217933.0
2022-05-03 09:50:00,48.12,48.47,48.0,48.38,189598.0,46.7743,47.1146,46.6577,47.0271,189598.0
2022-05-03 09:55:00,48.4,48.62,48.21,48.57,169171.0,47.0465,47.2604,46.8618,47.2118,169171.0
2022-05-03 10:00:00,48.6,48.84,48.6,48.77,214358.0,47.2409,47.4742,47.2409,47.4062,214358.0
2022-05-03 10:05:00,48.81,48.88,48.13,48.21,258532.0,47.4451,47.5131,46.7841,46.8618,258532.0
2022-05-03 10:10:00,48.18,48.55,48.02,48.48,140522.0,46.8327,47.1923,46.6771,47.1243,140522.0
2022-05-03 10:15:00,48.48,48.51,48.12,48.47,134769.0,47.1243,47.1534,46.7743,47.1146,134769.0
2022-05-03 10:20:00,48.45,48.6,48.2,48.4,101571.0,47.0951,47.2409,46.8521,47.0465,101571.0
2022-05-03 10:25:00,48.41,48.8,48.33,48.7,175715.0,47.0562,47.4353,46.9785,47.3381,175715.0
2022-05-03 10:30:00,48.72,49.03,48.51,48.92,208067.0,47.3576,47.6589,47.1534,47.552,208067.0
2022-05-03 10:35:00,48.93,48.99,48.59,48.6,116691.0,47.5617,47.62,47.2312,47.2409,116691.0
2022-05-03 10:40:00,48.61,48.63,48.27,48.27,122770.0,47.2506,47.2701,46.9202,46.9202,122770.0
2022-05-03 10:45:00,48.28,48.34,48.07,48.21,112832.0,46.9299,46.9882,46.7257,46.8618,112832.0
2022-05-03 10:50:00,48.2,48.53,48.12,48.39,124859.0,46.8521,47.1729,46.7743,47.0368,124859.0
2022-05-03 10:55:00,48.39,48.66,48.37,48.54,85037.0,47.0368,47.2992,47.0174,47.1826,85037.0
2022-05-03 11:00:00,48.53,48.94,48.36,48.94,108278.0,47.1729,47.5714,47.0076,47.5714,108278.0
2022-05-03 11:05:00,48.96,49.44,48.87,49.35,254269.0,47.5909,48.0574,47.5034,47.9699,254269.0
2022-05-03 11:10:00,49.35,49.39,49.08,49.37,188568.0,47.9699,48.0088,47.7075,47.9894,188568.0
2022-05-03 11:15:00,49.39,49.52,49.1,49.31,181599.0,48.0088,48.1352,47.7269,47.9311,181599.0
2022-05-03 11:20:00,49.35,49.66,49.35,49.63,108021.0,47.9699,48.2713,47.9699,48.2421,108021.0
2022-05-03 11:25:00,49.6,49.68,49.4,49.47,86370.0,48.213,48.2907,48.0186,48.0866,86370.0
2022-05-03 11:30:00,49.5,49.81,49.49,49.73,164356.0,48.1158,48.4171,48.106,48.3393,164356.0
2022-05-03 11:35:00,49.73,49.74,49.32,49.36,273879.0,48.3393,48.349,47.9408,47.9797,273879.0
2022-05-03 11:40:00,49.38,49.62,49.38,49.4,112576.0,47.9991,48.2324,47.9991,48.0186,112576.0
2022-05-03 11:45:00,49.43,49.44,49.24,49.38,46078.0,48.0477,48.0574,47.863,47.9991,46078.0
2022-05-03 11:50:00,49.4,49.47,49.27,49.38,91474.0,48.0186,48.0866,47.8922,47.9991,91474.0
2022-05-03 11:55:00,49.36,49.49,49.29,49.46,75906.0,47.9797,48.106,47.9116,48.0769,75906.0
2022-05-03 12:00:00,49.46,49.75,49.37,49.62,100575.0,48.0769,48.3588,47.9894,48.2324,100575.0
2022-05-03 12:05:00,49.58,49.58,48.79,48.89,225322.0,48.1935,48.1935,47.4256,47.5228,225322.0
2022-05-03 12:10:00,48.87,49.12,48.82,49.08,56679.0,47.5034,47.7464,47.4548,47.7075,56679.0
2022-05-03 12:15:00,49.1,49.13,48.91,49.1,86610.0,47.7269,47.7561,47.5423,47.7269,86610.0
2022-05-03 12:20:00,49.09,49.3,49.09,49.25,92915.0,47.7172,47.9213,47.7172,47.8727,92915.0
2022-05-03 12:25:00,49.25,49.38,49.01,49.03,102183.0,47.8727,47.9991,47.6395,47.6589,102183.0
2022-05-03 12:30:00,49.02,49.12,48.83,49.03,72469.0,47.6492,47.7464,47.4645,47.6589,72469.0
2022-05-03 12:35:00,49.04,49.23,48.95,49.12,64897.0,47.6686,47.8533,47.5811,47.7464,64897.0
2022-05-03 12:40:00,49.1,49.27,49.03,49.11,51354.0,47.7269,47.8922,47.6589,47.7367,51354.0
2022-05-03 12:45:00,49.12,49.3,48.94,49.07,102588.0,47.7464,47.9213,47.5714,47.6978,102588.0
2022-05-03 12:50:00,49.06,49.19,48.97,48.99,62442.0,47.6881,47.8144,47.6006,47.62,62442.0
2022-05-03 12:55:00,48.98,49.19,48.8,49.14,63315.0,47.6103,47.8144,47.4353,47.7658,63315.0
2022-05-03 13:00:00,49.15,49.48,49.13,49.21,99759.0,47.7755,48.0963,47.7561,47.8339,99759.0
2022-05-03 13:05:00,49.18,49.41,49.11,49.38,49602.0,47.8047,48.0283,47.7367,47.9991,49602.0
2022-05-03 13:10:00,49.39,49.59,49.31,49.55,74101.0,48.0088,48.2032,47.9311,48.1644,74101.0
2022-05-03 13:15:00,49.59,49.68,49.54,49.57,54305.0,48.2032,48.2907,48.1546,48.1838,54305.0
2022-05-03 13:20:00,49.57,49.73,49.34,49.47,116743.0,48.1838,48.3393,47.9602,48.0866,116743.0
2022-05-03 13:25:00,49.47,49.51,49.26,49.38,45693.0,48.0866,48.1255,47.8825,47.9991,45693.0
2022-05-03 13:30:00,49.4,49.57,49.35,49.55,38305.0,48.0186,48.1838,47.9699,48.1644,38305.0
2022-05-03 13:35:00,49.53,49.64,49.44,49.62,44000.0,48.1449,48.2518,48.0574,48.2324,44000.0
2022-05-03 13:40:00,49.63,49.68,49.48,49.67,58613.0,48.2421,48.2907,48.0963,48.281,58613.0
2022-05-03 13:45:00,49.7,49.72,49.47,49.53,82568.0,48.3102,48.3296,48.0866,48.1449,82568.0
2022-05-03 13:50:00,49.52,49.53,49.27,49.37,145358.0,48.1352,48.1449,47.8922,47.9894,145358.0
2022-05-03 13:55:00,49.35,49.39,49.24,49.33,58209.0,47.9699,48.0088,47.863,47.9505,58209.0
2022-05-03 14:00:00,49.33,49.34,49.0,49.05,157696.0,47.9505,47.9602,47.6297,47.6783,157696.0
2022-05-03 14:05:00,49.04,49.04,48.9,48.99,129978.0,47.6686,47.6686,47.5325,47.62,129978.0
2022-05-03 14:10:00,48.98,49.01,48.68,48.72,124359.0,47.6103,47.6395,47.3187,47.3576,124359.0
2022-05-03 14:15:00,48.67,48.68,48.48,48.54,155076.0,47.309,47.3187,47.1243,47.1826,155076.0
2022-05-03 14:20:00,48.55,48.59,48.39,48.54,180789.0,47.1923,47.2312,47.0368,47.1826,180789.0
2022-05-03 14:25:00,48.54,48.56,48.4,48.44,63866.0,47.1826,47.202,47.0465,47.0854,63866.0
2022-05-03 14:30:00,48.44,48.71,48.43,48.7,110535.0,47.0854,47.3478,47.0757,47.3381,110535.0
2022-05-03 14:35:00,48.69,48.96,48.49,48.51,287465.0,47.3284,47.5909,47.134,47.1534,287465.0
2022-05-03 14:40:00,48.53,48.74,48.14,48.61,215124.0,47.1729,47.377,46.7938,47.2506,215124.0
2022-05-03 14:45:00,48.64,48.8,48.28,48.75,150344.0,47.2798,47.4353,46.9299,47.3867,150344.0
2022-05-03 14:50:00,48.73,49.09,48.65,48.92,190719.0,47.3673,47.7172,47.2895,47.552,190719.0
2022-05-03 14:55:00,48.93,49.31,48.83,49.26,166356.0,47.5617,47.9311,47.4645,47.8825,166356.0
2022-05-03 15:00:00,49.27,49.32,49.1,49.13,128608.0,47.8922,47.9408,47.7269,47.7561,128608.0
2022-05-03 15:05:00,49.14,49.48,49.11,49.39,148751.0,47.7658,48.0963,47.7367,48.0088,148751.0
2022-05-03 15:10:00,49.37,49.49,49.3,49.39,110346.0,47.9894,48.106,47.9213,48.0088,110346.0
2022-05-03 15:15:00,49.4,49.45,49.06,49.08,164075.0,48.0186,48.0672,47.6881,47.7075,164075.0
2022-05-03 15:20:00,49.08,49.38,48.79,49.03,183823.0,47.7075,47.9991,47.4256,47.6589,183823.0
2022-05-03 15:25:00,49.04,49.14,48.87,49.03,86004.0,47.6686,47.7658,47.5034,47.6589,86004.0
2022-05-03 15:30:00,49.02,49.26,48.86,49.18,126770.0,47.6492,47.8825,47.4937,47.8047,126770.0
2022-05-03 15:35:00,49.18,49.21,48.7,48.81,214887.0,47.8047,47.8339,47.3381,47.4451,214887.0
2022-05-03 15:40:00,48.8,48.8,48.37,48.55,163852.0,47.4353,47.4353,47.0174,47.1923,163852.0
2022-05-03 15:45:00,48.55,48.84,48.38,48.6,175985.0,47.1923,47.4742,47.0271,47.2409,175985.0
2022-05-03 15:50:00,48.66,49.1,48.42,49.04,209294.0,47.2992,47.7269,47.066,47.6686,209294.0
2022-05-03 15:55:00,49.04,49.08,48.84,48.93,206580.0,47.6686,47.7075,47.4742,47.5617,206580.0
2022-05-04 09:30:00,49.18,49.18,48.85,48.9,157934.0,47.8047,47.8047,47.4839,47.5325,157934.0
2022-05-04 09:35:00,48.87,49.06,48.86,48.94,137113.0,47.5034,47.6881,47.4937,47.5714,137113.0
2022-05-04 09:40:00,48.92,49.16,48.88,49.07,97972.0,47.552,47.7853,47.5131,47.6978,97972.0
2022-05-04 09:45:00,49.14,49.28,49.05,49.25,131533.0,47.7658,47.9019,47.6783,47.8727,131533.0
2022-05-04 09:50:00,49.27,49.27,48.9,48.92,112209.0,47.8922,47.8922,47.5325,47.552,112209.0
2022-05-04 09:55:00,48.92,49.04,48.78,48.78,87379.0,47.552,47.6686,47.4159,47.4159,87379.0
2022-05-04 10:00:00,48.79,48.84,48.58,48.65,112457.0,47.4256,47.4742,47.2215,47.2895,112457.0
2022-05-04 10:05:00,48.63,48.68,48.45,48.53,110339.0,47.2701,47.3187,47.0951,47.1729,110339.0
2022-05-04 10:10:00,48.54,48.69,48.39,48.41,111782.0,47.1826,47.3284,47.0368,47.0562,111782.0
2022-05-04 10:15:00,48.4,48.47,48.24,48.39,97591.0,47.0465,47.1146,46.891,47.0368,97591.0
2022-05-04 10:20:00,48.39,48.54,48.34,48.46,163918.0,47.0368,47.1826,46.9882,47.1048,163918.0
2022-05-04 10:25:00,48.44,48.68,48.4,48.55,112527.0,47.0854,47.3187,47.0465,47.1923,112527.0
2022-05-04 10:30:00,48.56,48.59,48.17,48.23,170211.0,47.202,47.2312,46.8229,46.8813,170211.0
2022-05-04 10:35:00,48.24,48.53,48.24,48.51,81584.0,46.891,47.1729,46.891,47.1534,81584.0
2022-05-04 10:40:00,48.5,48.62,48.45,48.53,91954.0,47.1437,47.2604,47.0951,47.1729,91954.0
2022-05-04 10:45:00,48.53,48.68,48.48,48.52,78204.0,47.1729,47.3187,47.1243,47.1632,78204.0
2022-05-04 10:50:00,48.52,48.55,48.33,48.41,166337.0,47.1632,47.1923,46.9785,47.0562,166337.0
2022-05-04 10:55:00,48.42,48.54,48.34,48.43,53508.0,47.066,47.1826,46.9882,47.0757,53508.0
2022-05-04 11:00:00,48.46,48.51,48.26,48.33,86867.0,47.1048,47.1534,46.9104,46.9785,86867.0
2022-05-04 11:05:00,48.34,48.48,48.29,48.46,39833.0,46.9882,47.1243,46.9396,47.1048,39833.0
2022-05-04 11:10:00,48.47,48.49,48.13,48.18,64255.0,47.1146,47.134,46.7841,46.8327,64255.0
2022-05-04 11:15:00,48.19,48.28,48.11,48.28,64387.0,46.8424,46.9299,46.7646,46.9299,64387.0
2022-05-04 11:20:00,48.28,48.3,48.16,48.24,44435.0,46.9299,46.9493,46.8132,46.891,44435.0
2022-05-04 11:25:00,48.24,48.32,48.09,48.2,57764.0,46.891,46.9688,46.7452,46.8521,57764.0
2022-05-04 11:30:00,48.2,48.23,48.0,48.06,77979.0,46.8521,46.8813,46.6577,46.716,77979.0
2022-05-04 11:35:00,48.08,48.2,47.98,48.2,65570.0,46.7355,46.8521,46.6383,46.8521,65570.0
2022-05-04 11:40:00,48.18,48.28,48.16,48.24,60608.0,46.8327,46.9299,46.8132,46.891,60608.0
2022-05-04 11:45:00,48.23,48.53,48.2,48.53,87147.0,46.8813,47.1729,46.8521,47.1729,87147.0
2022-05-04 11:50:00,48.52,48.65,48.44,48.65,93188.0,47.1632,47.2895,47.0854,47.2895,93188.0
2022-05-04 11:55:00,48.67,48.69,48.45,48.53,78806.0,47.309,47.3284,47.0951,47.1729,78806.0
2022-05-04 12:00:00,48.51,48.56,48.41,48.45,42342.0,47.1534,47.202,47.0562,47.0951,42342.0
2022-05-04 12:05:00,48.43,48.63,48.43,48.61,51184.0,47.0757,47.2701,47.0757,47.2506,51184.0
2022-05-04 12:10:00,48.59,48.62,48.46,48.58,60454.0,47.2312,47.2604,47.1048,47.2215,60454.0
2022-05-04 12:15:00,48.57,48.8,48.48,48.75,115905.0,47.2118,47.4353,47.1243,47.3867,115905.0
2022-05-04 12:20:00,48.75,49.1,48.75,49.01,114814.0,47.3867,47.7269,47.3867,47.6395,114814.0
2022-05-04 12:25:00,49.02,49.2,48.99,49.15,150620.0,47.6492,47.8241,47.62,47.7755,150620.0
2022-05-04 12:30:00,49.14,49.21,49.1,49.15,89709.0,47.7658,47.8339,47.7269,47.7755,89709.0
2022-05-04 12:35:00,49.16,49.37,49.14,49.35,91048.0,47.7853,47.9894,47.7658,47.9699,91048.0
2022-05-04 12:40:00,49.37,49.39,49.18,49.28,101087.0,47.9894,48.0088,47.8047,47.9019,101087.0
2022-05-04 12:45:00,49.27,49.3,49.11,49.2,77451.0,47.8922,47.9213,47.7367,47.8241,77451.0
2022-05-04 12:50:00,49.19,49.41,49.1,49.41,67297.0,47.8144,48.0283,47.7269,48.0283,67297.0
2022-05-04 12:55:00,49.41,49.54,49.26,49.51,120160.0,48.0283,48.1546,47.8825,48.1255,120160.0
2022-05-04 13:00:00,49.52,49.66,49.46,49.54,139454.0,48.1352,48.2713,48.0769,48.1546,139454.0
2022-05-04 13:05:00,49.55,49.56,49.29,49.35,169059.0,48.1644,48.1741,47.9116,47.9699,169059.0
2022-05-04 13:10:00,49.34,49.34,49.11,49.25,71096.0,47.9602,47.9602,47.7367,47.8727,71096.0
2022-05-04 13:15:00,49.26,49.38,49.26,49.32,42847.0,47.8825,47.9991,47.8825,47.9408,42847.0
2022-05-04 13:20:00,49.34,49.45,49.25,49.36,84252.0,47.9602,48.0672,47.8727,47.9797,84252.0
2022-05-04 13:25:00,49.36,49.39,49.24,49.27,75011.0,47.9797,48.0088,47.863,47.8922,75011.0
2022-05-04 13:30:00,49.26,49.39,49.16,49.39,42770.0,47.8825,48.0088,47.7853,48.0088,42770.0
2022-05-04 13:35:00,49.39,49.47,49.13,49.27,109075.0,48.0088,48.0866,47.7561,47.8922,109075.0
2022-05-04 13:40:00,49.25,49.4,49.22,49.37,51162.0,47.8727,48.0186,47.8436,47.9894,51162.0
2022-05-04 13:45:00,49.39,49.39,49.28,49.28,51687.0,48.0088,48.0088,47.9019,47.9019,51687.0
2022-05-04 13:50:00,49.26,49.32,49.21,49.31,51981.0,47.8825,47.9408,47.8339,47.9311,51981.0
2022-05-04 13:55:00,49.3,49.81,49.25,49.57,166254.0,47.9213,48.4171,47.8727,48.1838,166254.0
2022-05-04 14:00:00,49.55,50.25,49.14,49.87,672593.0,48.1644,48.8448,47.7658,48.4754,672593.0
2022-05-04 14:05:00,49.83,50.16,48.93,49.39,379880.0,48.4365,48.7573,47.5617,48.0088,379880.0
2022-05-04 14:10:00,49.46,49.68,49.16,49.4,193967.0,48.0769,48.2907,47.7853,48.0186,193967.0
2022-05-04 14:15:00,49.37,49.44,48.93,49.08,138657.0,47.9894,48.0574,47.5617,47.7075,138657.0
2022-05-04 14:20:00,49.02,49.3,48.69,49.19,278442.0,47.6492,47.9213,47.3284,47.8144,278442.0
2022-05-04 14:25:00,49.19,49.98,49.1,49.8,234888.0,47.8144,48.5823,47.7269,48.4074,234888.0
2022-05-04 14:30:00,49.79,49.94,48.23,48.35,564431.0,48.3976,48.5435,46.8813,46.9979,564431.0
2022-05-04 14:35:00,48.36,49.24,48.13,49.01,408687.0,47.0076,47.863,46.7841,47.6395,408687.0
2022-05-04 14:40:00,49.01,50.36,48.82,50.04,718830.0,47.6395,48.9517,47.4548,48.6407,718830.0
2022-05-04 14:45:00,50.03,51.19,50.03,50.84,559159.0,48.6309,49.7585,48.6309,49.4183,559159.0
2022-05-04 14:50:00,50.85,51.56,50.68,51.53,417223.0,49.428,50.1181,49.2628,50.089,417223.0
2022-05-04 14:55:00,51.53,51.7,51.28,51.5,368412.0,50.089,50.2542,49.846,50.0598,368412.0
2022-05-04 15:00:00,51.51,51.81,51.3,51.58,341880.0,50.0695,50.3612,49.8654,50.1376,341880.0
2022-05-04 15:05:00,51.59,51.93,51.49,51.85,284946.0,50.1473,50.4778,50.0501,50.4,284946.0
2022-05-04 15:10:00,51.86,52.27,51.86,52.23,560161.0,50.4098,50.8083,50.4098,50.7694,560161.0
2022-05-04 15:15:00,52.23,52.53,51.92,52.05,588420.0,50.7694,51.061,50.4681,50.5944,588420.0
2022-05-04 15:20:00,52.04,52.39,52.02,52.36,202485.0,50.5847,50.9249,50.5653,50.8958,202485.0
2022-05-04 15:25:00,52.37,52.7,52.35,52.67,317251.0,50.9055,51.2263,50.8861,51.1971,317251.0
2022-05-04 15:30:00,52.68,53.15,52.66,53.12,366710.0,51.2068,51.6637,51.1874,51.6345,366710.0
2022-05-04 15:35:00,53.11,53.2,52.91,53.12,293894.0,51.6248,51.7123,51.4304,51.6345,293894.0
2022-05-04 15:40:00,53.12,53.25,52.91,53.16,320879.0,51.6345,51.7609,51.4304,51.6734,320879.0
2022-05-04 15:45:00,53.15,53.41,52.97,53.41,351805.0,51.6637,51.9164,51.4887,51.9164,351805.0
2022-05-04 15:50:00,53.42,53.59,53.29,53.32,390972.0,51.9261,52.0914,51.7998,51.8289,390972.0
2022-05-04 15:55:00,53.32,53.4,53.11,53.39,411546.0,51.8289,51.9067,51.6248,51.897,411546.0
2022-05-05 09:30:00,51.71,51.74,51.25,51.45,475759.0,50.264,50.2931,49.8168,50.0112,475759.0
2022-05-05 09:35:00,51.47,51.61,51.32,51.43,172361.0,50.0307,50.1667,49.8849,49.9918,172361.0
2022-05-05 09:40:00,51.42,51.73,51.01,51.02,230214.0,49.9821,50.2834,49.5835,49.5932,230214.0
2022-05-05 09:45:00,51.02,51.12,50.76,50.78,312451.0,49.5932,49.6905,49.3405,49.36,312451.0
2022-05-05 09:50:00,50.79,50.96,50.66,50.73,223881.0,49.3697,49.5349,49.2433,49.3114,223881.0
2022-05-05 09:55:00,50.73,50.84,50.42,50.59,374964.0,49.3114,49.4183,49.01,49.1753,374964.0
2022-05-05 10:00:00,50.6,50.6,50.07,50.09,268842.0,49.185,49.185,48.6698,48.6893,268842.0
2022-05-05 10:05:00,50.08,50.11,49.62,49.82,424450.0,48.6795,48.7087,48.2324,48.4268,424450.0
2022-05-05 10:10:00,49.78,49.99,49.35,49.98,355411.0,48.3879,48.5921,47.9699,48.5823,355411.0
2022-05-05 10:15:00,49.97,50.01,49.59,49.86,264562.0,48.5726,48.6115,48.2032,48.4657,264562.0
2022-05-05 10:20:00,49.85,49.87,49.17,49.31,305010.0,48.456,48.4754,47.795,47.9311,305010.0
2022-05-05 10:25:00,49.32,49.57,49.28,49.31,178741.0,47.9408,48.1838,47.9019,47.9311,178741.0
2022-05-05 10:30:00,49.25,49.43,49.06,49.19,234989.0,47.8727,48.0477,47.6881,47.8144,234989.0
2022-05-05 10:35:00,49.2,49.36,48.84,48.86,382430.0,47.8241,47.9797,47.4742,47.4937,382430.0
2022-05-05 10:40:00,48.85,49.04,48.55,49.0,264507.0,47.4839,47.6686,47.1923,47.6297,264507.0
2022-05-05 10:45:00,49.01,49.12,48.4,48.43,339285.0,47.6395,47.7464,47.0465,47.0757,339285.0
2022-05-05 10:50:00,48.42,48.66,48.23,48.49,246062.0,47.066,47.2992,46.8813,47.134,246062.0
2022-05-05 10:55:00,48.49,48.81,48.45,48.8,253645.0,47.134,47.4451,47.0951,47.4353,253645.0
2022-05-05 11:00:00,48.8,48.93,48.3,48.37,289185.0,47.4353,47.5617,46.9493,47.0174,289185.0
2022-05-05 11:05:00,48.36,48.52,47.77,47.97,313801.0,47.0076,47.1632,46.4341,46.6285,313801.0
2022-05-05 11:10:00,47.96,48.1,47.78,48.08,215329.0,46.6188,46.7549,46.4439,46.7355,215329.0
2022-05-05 11:15:00,48.07,48.28,47.7,47.97,233807.0,46.7257,46.9299,46.3661,46.6285,233807.0
2022-05-05 11:20:00,47.98,48.02,47.66,47.68,135366.0,46.6383,46.6771,46.3272,46.3467,135366.0
2022-05-05 11:25:00,47.68,48.05,47.63,48.05,156408.0,46.3467,46.7063,46.298,46.7063,156408.0
2022-05-05 11:30:00,48.04,48.36,47.84,48.11,180173.0,46.6966,47.0076,46.5022,46.7646,180173.0
2022-05-05 11:35:00,48.09,48.7,48.08,48.5,180880.0,46.7452,47.3381,46.7355,47.1437,180880.0
2022-05-05 11:40:00,48.52,48.64,48.28,48.31,108077.0,47.1632,47.2798,46.9299,46.959,108077.0
2022-05-05 11:45:00,48.3,48.3,47.88,48.01,127319.0,46.9493,46.9493,46.5411,46.6674,127319.0
2022-05-05 11:50:00,48.04,48.04,47.14,47.17,347007.0,46.6966,46.6966,45.8218,45.8509,347007.0
2022-05-05 11:55:00,47.16,47.36,47.15,47.15,193087.0,45.8412,46.0356,45.8315,45.8315,193087.0
2022-05-05 12:00:00,47.15,47.15,46.66,47.07,408007.0,45.8315,45.8315,45.3552,45.7537,408007.0
2022-05-05 12:05:00,47.06,47.6,47.04,47.54,259465.0,45.744,46.2689,45.7245,46.2106,259465.0
2022-05-05 12:10:00,47.52,47.88,47.33,47.64,234748.0,46.1911,46.5411,46.0064,46.3078,234748.0
2022-05-05 12:15:00,47.66,47.82,47.41,47.8,148111.0,46.3272,46.4827,46.0842,46.4633,148111.0
2022-05-05 12:20:00,47.79,47.95,47.46,47.54,166770.0,46.4536,46.6091,46.1328,46.2106,166770.0
2022-05-05 12:25:00,47.57,48.12,47.57,47.79,166093.0,46.2397,46.7743,46.2397,46.4536,166093.0
2022-05-05 12:30:00,47.76,48.06,47.68,47.73,119149.0,46.4244,46.716,46.3467,46.3953,119149.0
2022-05-05 12:35:00,47.69,47.72,47.28,47.51,148584.0,46.3564,46.3855,45.9578,46.1814,148584.0
2022-05-05 12:40:00,47.49,47.51,47.18,47.33,110171.0,46.162,46.1814,45.8606,46.0064,110171.0
2022-05-05 12:45:00,47.35,47.44,47.06,47.21,122479.0,46.0259,46.1134,45.744,45.8898,122479.0
2022-05-05 12:50:00,47.24,47.74,47.19,47.74,129746.0,45.919,46.405,45.8704,46.405,129746.0
2022-05-05 12:55:00,47.75,47.95,47.68,47.93,137380.0,46.4147,46.6091,46.3467,46.5897,137380.0
2022-05-05 13:00:00,47.97,48.5,47.97,48.29,263211.0,46.6285,47.1437,46.6285,46.9396,263211.0
2022-05-05 13:05:00,48.28,48.65,48.26,48.5,183986.0,46.9299,47.2895,46.9104,47.1437,183986.0
2022-05-05 13:10:00,48.51,48.52,47.94,47.97,153643.0,47.1534,47.1632,46.5994,46.6285,153643.0
2022-05-05 13:15:00,48.0,48.17,47.73,48.04,127689.0,46.6577,46.8229,46.3953,46.6966,127689.0
2022-05-05 13:20:00,48.03,48.2,47.85,48.11,94036.0,46.6869,46.8521,46.5119,46.7646,94036.0
2022-05-05 13:25:00,48.12,48.15,47.82,48.1,121314.0,46.7743,46.8035,46.4827,46.7549,121314.0
2022-05-05 13:30:00,48.08,48.08,47.7,47.88,114248.0,46.7355,46.7355,46.3661,46.5411,114248.0
2022-05-05 13:35:00,47.92,48.48,47.89,48.05,177370.0,46.5799,47.1243,46.5508,46.7063,177370.0
2022-05-05 13:40:00,48.06,48.4,47.93,48.06,79722.0,46.716,47.0465,46.5897,46.716,79722.0
2022-05-05 13:45:00,48.05,48.25,47.79,47.8,34453.0,46.7063,46.9007,46.4536,46.4633,34453.0
2022-05-05 13:50:00,47.8,47.82,47.44,47.58,184531.0,46.4633,46.4827,46.1134,46.2494,184531.0
2022-05-05 13:55:00,47.57,47.63,47.34,47.57,110980.0,46.2397,46.298,46.0162,46.2397,110980.0
2022-05-05 14:00:00,47.54,47.61,47.28,47.4,82886.0,46.2106,46.2786,45.9578,46.0745,82886.0
2022-05-05 14:05:00,47.43,47.73,47.35,47.6,113586.0,46.1036,46.3953,46.0259,46.2689,113586.0
2022-05-05 14:10:00,47.66,47.72,47.34,47.54,98508.0,46.3272,46.3855,46.0162,46.2106,98508.0
2022-05-05 14:15:00,47.52,48.15,47.5,48.15,137586.0,46.1911,46.8035,46.1717,46.8035,137586.0
2022-05-05 14:20:00,48.18,48.21,47.35,47.41,110770.0,46.8327,46.8618,46.0259,46.0842,110770.0
2022-05-05 14:25:00,47.43,47.48,47.01,47.02,207039.0,46.1036,46.1522,45.6954,45.7051,207039.0
2022-05-05 14:30:00,47.0,47.21,46.9,46.97,120671.0,45.6857,45.8898,45.5885,45.6565,120671.0
2022-05-05 14:35:00,46.96,47.18,46.87,47.14,145554.0,45.6468,45.8606,45.5593,45.8218,145554.0
2022-05-05 14:40:00,47.13,47.28,46.96,47.14,100447.0,45.812,45.9578,45.6468,45.8218,100447.0
2022-05-05 14:45:00,47.14,47.45,47.09,47.28,126606.0,45.8218,46.1231,45.7731,45.9578,126606.0
2022-05-05 14:50:00,47.28,47.82,47.27,47.33,184479.0,45.9578,46.4827,45.9481,46.0064,184479.0
2022-05-05 14:55:00,47.29,47.37,47.15,47.32,91320.0,45.9676,46.0453,45.8315,45.9967,91320.0
2022-05-05 15:00:00,47.31,47.42,46.82,46.87,187227.0,45.987,46.0939,45.5107,45.5593,187227.0
2022-05-05 15:05:00,46.87,46.97,46.59,46.81,210403.0,45.5593,45.6565,45.2871,45.501,210403.0
2022-05-05 15:10:00,46.82,46.9,46.33,46.36,267093.0,45.5107,45.5885,45.0344,45.0636,267093.0
2022-05-05 15:15:00,46.37,46.58,46.34,46.57,302051.0,45.0733,45.2774,45.0441,45.2677,302051.0
2022-05-05 15:20:00,46.57,46.58,46.28,46.4,196978.0,45.2677,45.2774,44.9858,45.1024,196978.0
2022-05-05 15:25:00,46.39,46.78,46.18,46.31,282755.0,45.0927,45.4718,44.8886,45.015,282755.0
2022-05-05 15:30:00,46.29,46.72,46.08,46.64,317876.0,44.9955,45.4135,44.7914,45.3357,317876.0
2022-05-05 15:35:00,46.64,47.09,46.57,46.88,259526.0,45.3357,45.7731,45.2677,45.569,259526.0
2022-05-05 15:40:00,46.92,47.2,46.8,46.9,216073.0,45.6079,45.8801,45.4913,45.5885,216073.0
2022-05-05 15:45:00,46.9,47.14,46.24,46.35,374776.0,45.5885,45.8218,44.9469,45.0538,374776.0
2022-05-05 15:50:00,46.35,47.88,46.34,47.15,476993.0,45.0538,46.5411,45.0441,45.8315,476993.0
2022-05-05 15:55:00,47.2,47.87,47.17,47.72,407299.0,45.8801,46.5313,45.8509,46.3855,407299.0
2022-05-06 09:30:00,46.77,46.97,46.38,46.39,312612.0,45.4621,45.6565,45.083,45.0927,312612.0
2022-05-06 09:35:00,46.38,46.38,45.65,45.72,271836.0,45.083,45.083,44.3734,44.4415,271836.0
2022-05-06 09:40:00,45.68,46.08,45.57,45.6,256818.0,44.4026,44.7914,44.2957,44.3248,256818.0
2022-05-06 09:45:00,45.59,45.72,45.02,45.42,380759.0,44.3151,44.4415,43.761,44.1499,380759.0
2022-05-06 09:50:00,45.41,45.56,45.06,45.14,213204.0,44.1401,44.2859,43.7999,43.8777,213204.0
2022-05-06 09:55:00,45.17,45.31,44.89,45.1,400422.0,43.9068,44.0429,43.6347,43.8388,400422.0
2022-05-06 10:00:00,45.12,45.41,44.91,45.3,309650.0,43.8582,44.1401,43.6541,44.0332,309650.0
2022-05-06 10:05:00,45.31,45.93,45.29,45.35,293670.0,44.0429,44.6456,44.0235,44.0818,293670.0
2022-05-06 10:10:00,45.34,45.93,45.14,45.71,248623.0,44.0721,44.6456,43.8777,44.4317,248623.0
2022-05-06 10:15:00,45.7,46.93,45.68,46.55,454351.0,44.422,45.6176,44.4026,45.2483,454351.0
2022-05-06 10:20:00,46.52,46.78,46.29,46.56,282877.0,45.2191,45.4718,44.9955,45.258,282877.0
2022-05-06 10:25:00,46.58,46.91,46.18,46.19,249403.0,45.2774,45.5982,44.8886,44.8983,249403.0
2022-05-06 10:30:00,46.2,46.62,45.98,46.01,209804.0,44.908,45.3163,44.6942,44.7234,209804.0
2022-05-06 10:35:00,46.04,46.11,45.57,45.88,179146.0,44.7525,44.8206,44.2957,44.597,179146.0
2022-05-06 10:40:00,45.9,46.3,45.74,46.08,178986.0,44.6164,45.0052,44.4609,44.7914,178986.0
2022-05-06 10:45:00,46.02,47.09,46.01,47.0,392177.0,44.7331,45.7731,44.7234,45.6857,392177.0
2022-05-06 10:50:00,47.01,47.24,46.68,47.22,192362.0,45.6954,45.919,45.3746,45.8995,192362.0
2022-05-06 10:55:00,47.23,47.55,47.03,47.32,293846.0,45.9092,46.2203,45.7148,45.9967,293846.0
2022-05-06 11:00:00,47.31,47.43,46.95,47.03,252823.0,45.987,46.1036,45.6371,45.7148,252823.0
2022-05-06 11:05:00,47.06,47.2,46.88,47.09,170211.0,45.744,45.8801,45.569,45.7731,170211.0
2022-05-06 11:10:00,47.1,47.39,46.74,47.38,148177.0,45.7829,46.0648,45.4329,46.055,148177.0
2022-05-06 11:15:00,47.39,47.72,47.29,47.52,164311.0,46.0648,46.3855,45.9676,46.1911,164311.0
2022-05-06 11:20:00,47.49,48.04,47.38,47.92,163829.0,46.162,46.6966,46.055,46.5799,163829.0
2022-05-06 11:25:00,47.92,47.92,47.57,47.66,120932.0,46.5799,46.5799,46.2397,46.3272,120932.0
2022-05-06 11:30:00,47.7,47.74,46.98,47.03,207359.0,46.3661,46.405,45.6662,45.7148,207359.0
2022-05-06 11:35:00,47.0,47.02,46.46,46.51,129780.0,45.6857,45.7051,45.1608,45.2094,129780.0
2022-05-06 11:40:00,46.5,46.79,46.48,46.65,142511.0,45.1996,45.4815,45.1802,45.3455,142511.0
2022-05-06 11:45:00,46.63,46.7,46.45,46.66,101724.0,45.326,45.3941,45.151,45.3552,101724.0
2022-05-06 11:50:00,46.64,46.98,46.4,46.43,182587.0,45.3357,45.6662,45.1024,45.1316,182587.0
2022-05-06 11:55:00,46.41,46.6,46.21,46.33,106535.0,45.1122,45.2969,44.9178,45.0344,106535.0
2022-05-06 12:00:00,46.33,46.91,46.22,46.91,144529.0,45.0344,45.5982,44.9275,45.5982,144529.0
2022-05-06 12:05:00,46.89,47.45,46.86,46.99,155199.0,45.5787,46.1231,45.5496,45.6759,155199.0
2022-05-06 12:10:00,47.01,47.01,46.33,46.46,92919.0,45.6954,45.6954,45.0344,45.1608,92919.0
2022-05-06 12:15:00,46.44,46.73,46.26,46.3,99443.0,45.1413,45.4232,44.9664,45.0052,99443.0
2022-05-06 12:20:00,46.31,47.13,46.27,46.89,119299.0,45.015,45.812,44.9761,45.5787,119299.0
2022-05-06 12:25:00,46.91,47.13,46.77,47.01,119565.0,45.5982,45.812,45.4621,45.6954,119565.0
2022-05-06 12:30:00,47.0,47.24,46.74,47.2,88879.0,45.6857,45.919,45.4329,45.8801,88879.0
2022-05-06 12:35:00,47.24,47.34,46.67,46.99,106863.0,45.919,46.0162,45.3649,45.6759,106863.0
2022-05-06 12:40:00,47.04,47.19,46.84,47.16,123288.0,45.7245,45.8704,45.5301,45.8412,123288.0
2022-05-06 12:45:00,47.13,47.3,47.07,47.1,303951.0,45.812,45.9773,45.7537,45.7829,303951.0
2022-05-06 12:50:00,47.1,47.46,46.79,47.29,151168.0,45.7829,46.1328,45.4815,45.9676,151168.0
2022-05-06 12:55:00,47.26,47.74,47.24,47.68,144631.0,45.9384,46.405,45.919,46.3467,144631.0
2022-05-06 13:00:00,47.69,47.87,47.47,47.82,117924.0,46.3564,46.5313,46.1425,46.4827,117924.0
2022-05-06 13:05:00,47.82,47.82,47.31,47.49,123143.0,46.4827,46.4827,45.987,46.162,123143.0
2022-05-06 13:10:00,47.5,47.58,47.26,47.3,129545.0,46.1717,46.2494,45.9384,45.9773,129545.0
2022-05-06 13:15:00,47.3,47.39,46.77,46.82,175219.0,45.9773,46.0648,45.4621,45.5107,175219.0
2022-05-06 13:20:00,46.8,47.27,46.72,47.01,132887.0,45.4913,45.9481,45.4135,45.6954,132887.0
2022-05-06 13:25:00,47.0,47.27,46.81,47.09,115335.0,45.6857,45.9481,45.501,45.7731,115335.0
2022-05-06 13:30:00,47.09,47.34,47.03,47.25,89671.0,45.7731,46.0162,45.7148,45.9287,89671.0
2022-05-06 13:35:00,47.21,47.37,46.65,46.84,113976.0,45.8898,46.0453,45.3455,45.5301,113976.0
2022-05-06 13:40:00,46.86,47.11,46.61,46.97,127122.0,45.5496,45.7926,45.3066,45.6565,127122.0
2022-05-06 13:45:00,46.94,47.1,46.66,46.83,108794.0,45.6273,45.7829,45.3552,45.5204,108794.0
2022-05-06 13:50:00,46.83,46.9,46.33,46.41,122549.0,45.5204,45.5885,45.0344,45.1122,122549.0
2022-05-06 13:55:00,46.4,46.46,46.31,46.41,56334.0,45.1024,45.1608,45.015,45.1122,56334.0
2022-05-06 14:00:00,46.32,46.63,46.26,46.3,167149.0,45.0247,45.326,44.9664,45.0052,167149.0
2022-05-06 14:05:00,46.27,46.27,45.88,45.89,153592.0,44.9761,44.9761,44.597,44.6067,153592.0
2022-05-06 14:10:00,45.89,46.32,45.88,46.21,136516.0,44.6067,45.0247,44.597,44.9178,136516.0
2022-05-06 14:15:00,46.22,46.45,46.14,46.14,102577.0,44.9275,45.151,44.8497,44.8497,102577.0
2022-05-06 14:20:00,46.13,46.27,45.99,46.1,81288.0,44.84,44.9761,44.7039,44.8108,81288.0
2022-05-06 14:25:00,46.06,46.12,45.79,45.94,90907.0,44.772,44.8303,44.5095,44.6553,90907.0
2022-05-06 14:30:00,45.93,46.1,45.67,45.81,92268.0,44.6456,44.8108,44.3929,44.5289,92268.0
2022-05-06 14:35:00,45.79,45.93,45.66,45.76,83322.0,44.5095,44.6456,44.3831,44.4803,83322.0
2022-05-06 14:40:00,45.76,45.99,45.68,45.7,135333.0,44.4803,44.7039,44.4026,44.422,135333.0
2022-05-06 14:45:00,45.67,46.18,45.62,46.12,125984.0,44.3929,44.8886,44.3443,44.8303,125984.0
2022-05-06 14:50:00,46.13,46.51,46.09,46.44,155774.0,44.84,45.2094,44.8011,45.1413,155774.0
2022-05-06 14:55:00,46.44,46.57,45.98,46.0,132248.0,45.1413,45.2677,44.6942,44.7136,132248.0
2022-05-06 15:00:00,46.01,46.12,45.81,46.08,107046.0,44.7234,44.8303,44.5289,44.7914,107046.0
2022-05-06 15:05:00,46.03,46.17,45.61,45.73,122941.0,44.7428,44.8789,44.3345,44.4512,122941.0
2022-05-06 15:10:00,45.73,45.98,45.69,45.73,87358.0,44.4512,44.6942,44.4123,44.4512,87358.0
2022-05-06 15:15:00,45.74,45.91,45.56,45.87,160254.0,44.4609,44.6261,44.2859,44.5873,160254.0
2022-05-06 15:20:00,45.87,45.88,45.48,45.55,158454.0,44.5873,44.597,44.2082,44.2762,158454.0
2022-05-06 15:25:00,45.55,46.0,45.45,45.89,170859.0,44.2762,44.7136,44.179,44.6067,170859.0
2022-05-06 15:30:00,45.9,46.3,45.87,46.23,164577.0,44.6164,45.0052,44.5873,44.9372,164577.0
2022-05-06 15:35:00,46.22,47.08,46.2,47.02,315268.0,44.9275,45.7634,44.908,45.7051,315268.0
2022-05-06 15:40:00,47.02,47.11,46.66,46.75,241649.0,45.7051,45.7926,45.3552,45.4427,241649.0
2022-05-06 15:45:00,46.8,47.26,46.58,47.04,184113.0,45.4913,45.9384,45.2774,45.7245,184113.0
2022-05-06 15:50:00,47.04,47.39,46.85,46.85,149357.0,45.7245,46.0648,45.5399,45.5399,149357.0
2022-05-06 15:55:00,46.84,46.97,46.68,46.85,246921.0,45.5301,45.6565,45.3746,45.5399,246921.0
2022-05-09 09:30:00,44.69,44.91,44.34,44.66,392399.0,43.4403,43.6541,43.1001,43.4111,392399.0
2022-05-09 09:35:00,44.69,45.13,44.45,44.9,382099.0,43.4403,43.868,43.207,43.6444,382099.0
2022-05-09 09:40:00,44.9,44.97,44.49,44.83,272920.0,43.6444,43.7124,43.2459,43.5763,272920.0
2022-05-09 09:45:00,44.82,44.82,44.06,44.32,355259.0,43.5666,43.5666,42.8279,43.0806,355259.0
2022-05-09 09:50:00,44.32,45.01,44.15,44.91,330715.0,43.0806,43.7513,42.9154,43.6541,330715.0
2022-05-09 09:55:00,44.89,44.96,44.47,44.73,231524.0,43.6347,43.7027,43.2264,43.4791,231524.0
2022-05-09 10:00:00,44.73,44.81,44.26,44.48,377157.0,43.4791,43.5569,43.0223,43.2361,377157.0
2022-05-09 10:05:00,44.5,44.6,43.95,43.96,232035.0,43.2556,43.3528,42.721,42.7307,232035.0
2022-05-09 10:10:00,43.97,44.61,43.97,44.42,217843.0,42.7404,43.3625,42.7404,43.1778,217843.0
2022-05-09 10:15:00,44.42,44.61,44.09,44.19,194940.0,43.1778,43.3625,42.857,42.9542,194940.0
2022-05-09 10:20:00,44.2,44.31,43.87,43.87,233032.0,42.964,43.0709,42.6432,42.6432,233032.0
2022-05-09 10:25:00,43.85,44.08,43.73,43.8,290262.0,42.6238,42.8473,42.5071,42.5752,290262.0
2022-05-09 10:30:00,43.78,43.9,43.58,43.84,191839.0,42.5557,42.6724,42.3613,42.614,191839.0
2022-05-09 10:35:00,43.83,43.87,43.35,43.38,180207.0,42.6043,42.6432,42.1377,42.1669,180207.0
2022-05-09 10:40:00,43.37,43.82,43.37,43.76,305997.0,42.1572,42.5946,42.1572,42.5363,305997.0
2022-05-09 10:45:00,43.78,44.01,43.69,43.85,184160.0,42.5557,42.7793,42.4682,42.6238,184160.0
2022-05-09 10:50:00,43.8,43.98,43.41,43.41,183153.0,42.5752,42.7501,42.1961,42.1961,183153.0
2022-05-09 10:55:00,43.4,43.63,43.21,43.29,294617.0,42.1863,42.4099,42.0017,42.0794,294617.0
2022-05-09 11:00:00,43.26,43.51,43.19,43.39,223541.0,42.0503,42.2933,41.9822,42.1766,223541.0
2022-05-09 11:05:00,43.35,43.37,43.09,43.34,242552.0,42.1377,42.1572,41.885,42.128,242552.0
2022-05-09 11:10:00,43.31,43.54,43.15,43.27,142517.0,42.0989,42.3224,41.9433,42.06,142517.0
2022-05-09 11:15:00,43.25,43.55,43.23,43.34,164171.0,42.0405,42.3321,42.0211,42.128,164171.0
2022-05-09 11:20:00,43.33,43.34,43.06,43.15,150067.0,42.1183,42.128,41.8558,41.9433,150067.0
2022-05-09 11:25:00,43.13,43.16,42.91,43.0,252043.0,41.9239,41.953,41.71,41.7975,252043.0
2022-05-09 11:30:00,42.99,43.1,42.72,43.06,284763.0,41.7878,41.8947,41.5254,41.8558,284763.0
2022-05-09 11:35:00,43.05,43.49,43.0,43.49,227705.0,41.8461,42.2738,41.7975,42.2738,227705.0
2022-05-09 11:40:00,43.47,43.68,43.31,43.45,209719.0,42.2544,42.4585,42.0989,42.2349,209719.0
2022-05-09 11:45:00,43.44,43.61,43.36,43.42,109987.0,42.2252,42.3905,42.1475,42.2058,109987.0
2022-05-09 11:50:00,43.43,43.74,43.42,43.67,139485.0,42.2155,42.5168,42.2058,42.4488,139485.0
2022-05-09 11:55:00,43.71,43.8,43.49,43.6,156417.0,42.4877,42.5752,42.2738,42.3807,156417.0
2022-05-09 12:00:00,43.59,43.6,43.17,43.25,117833.0,42.371,42.3807,41.9628,42.0405,117833.0
2022-05-09 12:05:00,43.25,44.02,43.21,43.78,254569.0,42.0405,42.789,42.0017,42.5557,254569.0
2022-05-09 12:10:00,43.78,44.17,43.78,44.11,135518.0,42.5557,42.9348,42.5557,42.8765,135518.0
2022-05-09 12:15:00,44.08,44.34,44.08,44.18,185192.0,42.8473,43.1001,42.8473,42.9445,185192.0
2022-05-09 12:20:00,44.17,44.33,43.95,44.2,190405.0,42.9348,43.0903,42.721,42.964,190405.0
2022-05-09 12:25:00,44.22,44.31,43.86,44.05,121273.0,42.9834,43.0709,42.6335,42.8182,121273.0
2022-05-09 12:30:00,44.04,44.29,43.83,44.11,199968.0,42.8084,43.0514,42.6043,42.8765,199968.0
2022-05-09 12:35:00,44.1,44.1,43.56,43.57,114042.0,42.8668,42.8668,42.3419,42.3516,114042.0
2022-05-09 12:40:00,43.56,43.68,43.45,43.49,90290.0,42.3419,42.4585,42.2349,42.2738,90290.0
2022-05-09 12:45:00,43.47,43.52,43.33,43.42,103397.0,42.2544,42.303,42.1183,42.2058,103397.0
2022-05-09 12:50:00,43.4,43.42,43.21,43.27,91956.0,42.1863,42.2058,42.0017,42.06,91956.0
2022-05-09 12:55:00,43.25,43.37,43.18,43.21,68764.0,42.0405,42.1572,41.9725,42.0017,68764.0
2022-05-09 13:00:00,43.19,43.32,43.08,43.12,109416.0,41.9822,42.1086,41.8753,41.9142,109416.0
2022-05-09 13:05:00,43.11,43.25,43.1,43.2,58854.0,41.9044,42.0405,41.8947,41.9919,58854.0
2022-05-09 13:10:00,43.17,43.17,42.98,43.02,144853.0,41.9628,41.9628,41.7781,41.817,144853.0
2022-05-09 13:15:00,43.01,43.34,43.0,43.27,114821.0,41.8072,42.128,41.7975,42.06,114821.0
2022-05-09 13:20:00,43.25,43.25,43.04,43.16,109161.0,42.0405,42.0405,41.8364,41.953,109161.0
2022-05-09 13:25:00,43.15,43.57,43.14,43.47,134451.0,41.9433,42.3516,41.9336,42.2544,134451.0
2022-05-09 13:30:00,43.5,43.62,43.05,43.07,120376.0,42.2835,42.4002,41.8461,41.8656,120376.0
2022-05-09 13:35:00,43.08,43.08,42.89,43.02,157206.0,41.8753,41.8753,41.6906,41.817,157206.0
2022-05-09 13:40:00,43.01,43.52,43.0,43.46,159483.0,41.8072,42.303,41.7975,42.2447,159483.0
2022-05-09 13:45:00,43.47,43.58,43.24,43.27,94251.0,42.2544,42.3613,42.0308,42.06,94251.0
2022-05-09 13:50:00,43.28,43.33,42.75,42.88,187939.0,42.0697,42.1183,41.5545,41.6809,187939.0
2022-05-09 13:55:00,42.87,43.27,42.83,43.14,124193.0,41.6712,42.06,41.6323,41.9336,124193.0
2022-05-09 14:00:00,43.12,43.4,43.12,43.21,113991.0,41.9142,42.1863,41.9142,42.0017,113991.0
2022-05-09 14:05:00,43.23,43.33,42.96,43.09,90026.0,42.0211,42.1183,41.7586,41.885,90026.0
2022-05-09 14:10:00,43.09,43.34,42.99,43.09,93677.0,41.885,42.128,41.7878,41.885,93677.0
2022-05-09 14:15:00,43.1,43.48,43.1,43.41,169920.0,41.8947,42.2641,41.8947,42.1961,169920.0
2022-05-09 14:20:00,43.43,43.43,42.96,43.03,135054.0,42.2155,42.2155,41.7586,41.8267,135054.0
2022-05-09 14:25:00,43.0,43.05,42.82,42.97,152207.0,41.7975,41.8461,41.6226,41.7684,152207.0
2022-05-09 14:30:00,42.97,43.02,42.64,42.87,311097.0,41.7684,41.817,41.4476,41.6712,311097.0
2022-05-09 14:35:00,42.88,43.19,42.83,42.94,193645.0,41.6809,41.9822,41.6323,41.7392,193645.0
2022-05-09 14:40:00,42.93,43.08,42.85,42.93,136674.0,41.7295,41.8753,41.6517,41.7295,136674.0
2022-05-09 14:45:00,42.94,43.34,42.93,42.97,173989.0,41.7392,42.128,41.7295,41.7684,173989.0
2022-05-09 14:50:00,42.94,43.27,42.73,43.15,182075.0,41.7392,42.06,41.5351,41.9433,182075.0
2022-05-09 14:55:00,43.16,43.5,43.16,43.4,160004.0,41.953,42.2835,41.953,42.1863,160004.0
2022-05-09 15:00:00,43.4,43.72,43.24,43.31,298382.0,42.1863,42.4974,42.0308,42.0989,298382.0
2022-05-09 15:05:00,43.29,43.77,43.22,43.33,213207.0,42.0794,42.546,42.0114,42.1183,213207.0
2022-05-09 15:10:00,43.31,43.8,43.31,43.75,217088.0,42.0989,42.5752,42.0989,42.5266,217088.0
2022-05-09 15:15:00,43.74,43.83,43.33,43.45,178526.0,42.5168,42.6043,42.1183,42.2349,178526.0
2022-05-09 15:20:00,43.42,43.42,42.91,42.94,178903.0,42.2058,42.2058,41.71,41.7392,178903.0
2022-05-09 15:25:00,42.93,43.01,42.7,42.84,181850.0,41.7295,41.8072,41.5059,41.642,181850.0
2022-05-09 15:30:00,42.84,42.84,42.5,42.69,264603.0,41.642,41.642,41.3115,41.4962,264603.0
2022-05-09 15:35:00,42.7,42.82,42.52,42.75,181485.0,41.5059,41.6226,41.3309,41.5545,181485.0
2022-05-09 15:40:00,42.72,42.73,42.37,42.45,281021.0,41.5254,41.5351,41.1851,41.2629,281021.0
2022-05-09 15:45:00,42.45,42.54,42.06,42.16,271819.0,41.2629,41.3504,40.8838,40.981,271819.0
2022-05-09 15:50:00,42.16,42.23,41.78,42.03,590319.0,40.981,41.0491,40.6116,40.8546,590319.0
2022-05-09 15:55:00,42.05,42.61,42.05,42.37,393785.0,40.8741,41.4184,40.8741,41.1851,393785.0
2022-05-10 09:30:00,44.36,44.84,44.35,44.41,648505.0,43.1195,43.5861,43.1098,43.1681,648505.0
2022-05-10 09:35:00,44.4,44.41,44.01,44.28,337128.0,43.1584,43.1681,42.7793,43.0417,337128.0
2022-05-10 09:40:00,44.3,44.31,43.95,44.01,319752.0,43.0612,43.0709,42.721,42.7793,319752.0
2022-05-10 09:45:00,44.0,44.0,43.51,43.6,251975.0,42.7696,42.7696,42.2933,42.3807,251975.0
2022-05-10 09:50:00,43.55,43.92,43.49,43.83,190358.0,42.3321,42.6918,42.2738,42.6043,190358.0
2022-05-10 09:55:00,43.8,44.22,43.77,44.21,196377.0,42.5752,42.9834,42.546,42.9737,196377.0
2022-05-10 10:00:00,44.2,44.35,43.91,44.3,128178.0,42.964,43.1098,42.6821,43.0612,128178.0
2022-05-10 10:05:00,44.31,44.51,44.17,44.21,202326.0,43.0709,43.2653,42.9348,42.9737,202326.0
2022-05-10 10:10:00,44.22,44.41,43.87,43.98,147191.0,42.9834,43.1681,42.6432,42.7501,147191.0
2022-05-10 10:15:00,43.98,44.26,43.95,44.07,93778.0,42.7501,43.0223,42.721,42.8376,93778.0
2022-05-10 10:20:00,44.09,44.22,43.65,43.87,109368.0,42.857,42.9834,42.4293,42.6432,109368.0
2022-05-10 10:25:00,43.79,43.89,43.5,43.69,78558.0,42.5654,42.6626,42.2835,42.4682,78558.0
2022-05-10 10:30:00,43.7,43.78,43.39,43.52,116513.0,42.4779,42.5557,42.1766,42.303,116513.0
2022-05-10 10:35:00,43.53,43.54,43.14,43.17,169438.0,42.3127,42.3224,41.9336,41.9628,169438.0
2022-05-10 10:40:00,43.17,43.2,42.86,43.14,263455.0,41.9628,41.9919,41.6614,41.9336,263455.0
2022-05-10 10:45:00,43.12,43.13,42.54,42.65,131141.0,41.9142,41.9239,41.3504,41.4573,131141.0
2022-05-10 10:50:00,42.62,42.9,42.36,42.84,251561.0,41.4282,41.7003,41.1754,41.642,251561.0
2022-05-10 10:55:00,42.82,42.85,42.54,42.6,129484.0,41.6226,41.6517,41.3504,41.4087,129484.0
2022-05-10 11:00:00,42.54,42.86,42.23,42.35,116025.0,41.3504,41.6614,41.0491,41.1657,116025.0
2022-05-10 11:05:00,42.37,42.37,41.94,41.97,202043.0,41.1851,41.1851,40.7672,40.7963,202043.0
2022-05-10 11:10:00,41.97,42.16,41.78,41.79,206091.0,40.7963,40.981,40.6116,40.6214,206091.0
2022-05-10 11:15:00,41.77,42.32,41.68,42.31,179251.0,40.6019,41.1365,40.5144,41.1268,179251.0
2022-05-10 11:20:00,42.31,42.33,41.84,41.89,137611.0,41.1268,41.1463,40.67,40.7186,137611.0
2022-05-10 11:25:00,41.87,42.06,41.6,42.06,220231.0,40.6991,40.8838,40.4367,40.8838,220231.0
2022-05-10 11:30:00,42.07,42.16,41.61,41.89,241501.0,40.8935,40.981,40.4464,40.7186,241501.0
2022-05-10 11:35:00,41.9,42.5,41.85,42.47,263932.0,40.7283,41.3115,40.6797,41.2823,263932.0
2022-05-10 11:40:00,42.47,42.56,42.1,42.27,197534.0,41.2823,41.3698,40.9227,41.0879,197534.0
2022-05-10 11:45:00,42.28,42.29,41.88,41.93,125891.0,41.0977,41.1074,40.7088,40.7574,125891.0
2022-05-10 11:50:00,41.94,42.0,41.65,41.97,114604.0,40.7672,40.8255,40.4853,40.7963,114604.0
2022-05-10 11:55:00,41.95,42.2,41.55,42.07,122939.0,40.7769,41.0199,40.3881,40.8935,122939.0
2022-05-10 12:00:00,42.07,42.41,41.97,42.38,137037.0,40.8935,41.224,40.7963,41.1949,137037.0
2022-05-10 12:05:00,42.4,42.41,41.75,41.78,104485.0,41.2143,41.224,40.5825,40.6116,104485.0
2022-05-10 12:10:00,41.78,42.14,41.65,41.9,537392.0,40.6116,40.9616,40.4853,40.7283,537392.0
2022-05-10 12:15:00,41.89,42.2,41.75,41.75,82144.0,40.7186,41.0199,40.5825,40.5825,82144.0
2022-05-10 12:20:00,41.75,41.9,41.63,41.7,108220.0,40.5825,40.7283,40.4658,40.5339,108220.0
2022-05-10 12:25:00,41.73,41.89,41.64,41.75,93198.0,40.563,40.7186,40.4756,40.5825,93198.0
2022-05-10 12:30:00,41.73,41.93,41.26,41.41,156065.0,40.563,40.7574,40.1062,40.252,156065.0
2022-05-10 12:35:00,41.4,41.66,41.38,41.48,93825.0,40.2423,40.495,40.2228,40.32,93825.0
2022-05-10 12:40:00,41.45,41.79,41.39,41.73,117871.0,40.2909,40.6214,40.2325,40.563,117871.0
2022-05-10 12:45:00,41.74,42.15,41.67,41.95,261697.0,40.5728,40.9713,40.5047,40.7769,261697.0
2022-05-10 12:50:00,41.94,41.94,41.51,41.57,95058.0,40.7672,40.7672,40.3492,40.4075,95058.0
2022-05-10 12:55:00,41.53,41.73,41.5,41.61,197012.0,40.3686,40.563,40.3395,40.4464,197012.0
2022-05-10 13:00:00,41.6,42.1,41.51,42.01,182131.0,40.4367,40.9227,40.3492,40.8352,182131.0
2022-05-10 13:05:00,42.0,42.27,41.99,42.13,152644.0,40.8255,41.0879,40.8158,40.9519,152644.0
2022-05-10 13:10:00,42.15,42.18,41.83,42.01,110443.0,40.9713,41.0005,40.6602,40.8352,110443.0
2022-05-10 13:15:00,41.99,42.11,41.71,41.84,199897.0,40.8158,40.9324,40.5436,40.67,199897.0
2022-05-10 13:20:00,41.86,41.99,41.65,41.9,127164.0,40.6894,40.8158,40.4853,40.7283,127164.0
2022-05-10 13:25:00,41.92,42.44,41.92,42.42,201825.0,40.7477,41.2532,40.7477,41.2337,201825.0
2022-05-10 13:30:00,42.44,42.74,42.44,42.73,157809.0,41.2532,41.5448,41.2532,41.5351,157809.0
2022-05-10 13:35:00,42.74,43.13,42.73,43.09,283490.0,41.5448,41.9239,41.5351,41.885,283490.0
2022-05-10 13:40:00,43.11,43.47,43.09,43.36,227390.0,41.9044,42.2544,41.885,42.1475,227390.0
2022-05-10 13:45:00,43.35,43.7,43.33,43.68,163120.0,42.1377,42.4779,42.1183,42.4585,163120.0
2022-05-10 13:50:00,43.68,43.74,43.45,43.64,159937.0,42.4585,42.5168,42.2349,42.4196,159937.0
2022-05-10 13:55:00,43.67,43.9,43.56,43.86,122375.0,42.4488,42.6724,42.3419,42.6335,122375.0
2022-05-10 14:00:00,43.89,43.93,43.63,43.85,198263.0,42.6626,42.7015,42.4099,42.6238,198263.0
2022-05-10 14:05:00,43.88,43.91,43.48,43.51,204655.0,42.6529,42.6821,42.2641,42.2933,204655.0
2022-05-10 14:10:00,43.52,43.89,43.44,43.82,215604.0,42.303,42.6626,42.2252,42.5946,215604.0
2022-05-10 14:15:00,43.81,43.84,43.05,43.51,316200.0,42.5849,42.614,41.8461,42.2933,316200.0
2022-05-10 14:20:00,43.5,43.65,43.17,43.24,136756.0,42.2835,42.4293,41.9628,42.0308,136756.0
2022-05-10 14:25:00,43.25,43.29,42.87,43.12,154599.0,42.0405,42.0794,41.6712,41.9142,154599.0
2022-05-10 14:30:00,43.15,43.24,42.98,43.09,95822.0,41.9433,42.0308,41.7781,41.885,95822.0
2022-05-10 14:35:00,43.07,43.37,43.07,43.1,135567.0,41.8656,42.1572,41.8656,41.8947,135567.0
2022-05-10 14:40:00,43.1,43.64,42.91,43.57,135901.0,41.8947,42.4196,41.71,42.3516,135901.0
2022-05-10 14:45:00,43.59,43.6,42.99,43.28,126988.0,42.371,42.3807,41.7878,42.0697,126988.0
2022-05-10 14:50:00,43.29,43.49,43.16,43.43,125597.0,42.0794,42.2738,41.953,42.2155,125597.0
2022-05-10 14:55:00,43.43,43.48,42.98,43.33,121705.0,42.2155,42.2641,41.7781,42.1183,121705.0
2022-05-10 15:00:00,43.33,43.55,43.16,43.42,143376.0,42.1183,42.3321,41.953,42.2058,143376.0
2022-05-10 15:05:00,43.44,43.79,43.35,43.39,101543.0,42.2252,42.5654,42.1377,42.1766,101543.0
2022-05-10 15:10:00,43.4,43.63,43.3,43.44,104075.0,42.1863,42.4099,42.0891,42.2252,104075.0
2022-05-10 15:15:00,43.45,43.64,43.21,43.47,83323.0,42.2349,42.4196,42.0017,42.2544,83323.0
2022-05-10 15:20:00,43.42,43.5,42.93,43.0,122050.0,42.2058,42.2835,41.7295,41.7975,122050.0
2022-05-10 15:25:00,43.03,43.06,42.7,42.82,112980.0,41.8267,41.8558,41.5059,41.6226,112980.0
2022-05-10 15:30:00,42.83,42.83,42.52,42.71,129754.0,41.6323,41.6323,41.3309,41.5156,129754.0
2022-05-10 15:35:00,42.7,42.79,42.34,42.48,151876.0,41.5059,41.5934,41.156,41.2921,151876.0
2022-05-10 15:40:00,42.41,42.54,42.32,42.39,135104.0,41.224,41.3504,41.1365,41.2046,135104.0
2022-05-10 15:45:00,42.41,42.79,42.3,42.62,151646.0,41.224,41.5934,41.1171,41.4282,151646.0
2022-05-10 15:50:00,42.6,42.78,42.36,42.71,166636.0,41.4087,41.5837,41.1754,41.5156,166636.0
2022-05-10 15:55:00,42.7,42.76,42.48,42.61,247273.0,41.5059,41.5642,41.2921,41.4184,247273.0
2022-05-11 09:30:00,42.25,42.8,41.88,41.98,750500.0,41.0685,41.6031,40.7088,40.806,750500.0
2022-05-11 09:35:00,41.99,42.2,41.68,42.01,518745.0,40.8158,41.0199,40.5144,40.8352,518745.0
2022-05-11 09:40:00,41.99,43.08,41.8,43.05,567475.0,40.8158,41.8753,40.6311,41.8461,567475.0
2022-05-11 09:45:00,43.05,43.8,42.85,43.65,457019.0,41.8461,42.5752,41.6517,42.4293,457019.0
2022-05-11 09:50:00,43.65,43.91,43.45,43.68,537606.0,42.4293,42.6821,42.2349,42.4585,537606.0
2022-05-11 09:55:00,43.64,43.65,43.11,43.62,249798.0,42.4196,42.4293,41.9044,42.4002,249798.0
2022-05-11 10:00:00,43.62,43.68,43.16,43.6,368336.0,42.4002,42.4585,41.953,42.3807,368336.0
2022-05-11 10:05:00,43.59,43.62,42.86,42.93,329623.0,42.371,42.4002,41.6614,41.7295,329623.0
2022-05-11 10:10:00,42.93,43.46,42.77,43.23,269457.0,41.7295,42.2447,41.574,42.0211,269457.0
2022-05-11 10:15:00,43.23,43.5,43.0,43.45,318040.0,42.0211,42.2835,41.7975,42.2349,318040.0
2022-05-11 10:20:00,43.42,43.99,43.26,43.85,295303.0,42.2058,42.7598,42.0503,42.6238,295303.0
2022-05-11 10:25:00,43.86,43.95,43.53,43.76,213868.0,42.6335,42.721,42.3127,42.5363,213868.0
2022-05-11 10:30:00,43.75,43.87,43.35,43.53,215583.0,42.5266,42.6432,42.1377,42.3127,215583.0
2022-05-11 10:35:00,43.52,44.02,43.29,43.89,234254.0,42.303,42.789,42.0794,42.6626,234254.0
2022-05-11 10:40:00,43.91,44.15,43.8,44.09,184325.0,42.6821,42.9154,42.5752,42.857,184325.0
2022-05-11 10:45:00,44.09,44.19,43.7,43.8,197768.0,42.857,42.9542,42.4779,42.5752,197768.0
2022-05-11 10:50:00,43.77,43.79,43.17,43.37,187326.0,42.546,42.5654,41.9628,42.1572,187326.0
2022-05-11 10:55:00,43.35,43.49,43.17,43.37,198460.0,42.1377,42.2738,41.9628,42.1572,198460.0
2022-05-11 11:00:00,43.37,43.42,43.01,43.24,178563.0,42.1572,42.2058,41.8072,42.0308,178563.0
2022-05-11 11:05:00,43.25,43.32,43.02,43.14,109810.0,42.0405,42.1086,41.817,41.9336,109810.0
2022-05-11 11:10:00,43.12,43.46,43.05,43.4,102481.0,41.9142,42.2447,41.8461,42.1863,102481.0
2022-05-11 11:15:00,43.38,43.45,42.76,42.9,200858.0,42.1669,42.2349,41.5642,41.7003,200858.0
2022-05-11 11:20:00,42.89,43.32,42.88,43.25,142394.0,41.6906,42.1086,41.6809,42.0405,142394.0
2022-05-11 11:25:00,43.24,43.54,43.11,43.51,185821.0,42.0308,42.3224,41.9044,42.2933,185821.0
2022-05-11 11:30:00,43.51,43.67,43.36,43.52,130598.0,42.2933,42.4488,42.1475,42.303,130598.0
2022-05-11 11:35:00,43.53,44.11,43.39,43.91,229887.0,42.3127,42.8765,42.1766,42.6821,229887.0
2022-05-11 11:40:00,43.9,44.06,43.78,43.83,159414.0,42.6724,42.8279,42.5557,42.6043,159414.0
2022-05-11 11:45:00,43.87,43.88,43.55,43.61,134332.0,42.6432,42.6529,42.3321,42.3905,134332.0
2022-05-11 11:50:00,43.61,43.65,43.3,43.37,84026.0,42.3905,42.4293,42.0891,42.1572,84026.0
2022-05-11 11:55:00,43.38,43.41,43.18,43.33,95237.0,42.1669,42.1961,41.9725,42.1183,95237.0
2022-05-11 12:00:00,43.31,43.34,43.05,43.17,97773.0,42.0989,42.128,41.8461,41.9628,97773.0
2022-05-11 12:05:00,43.15,43.35,43.08,43.11,79527.0,41.9433,42.1377,41.8753,41.9044,79527.0
2022-05-11 12:10:00,43.09,43.17,42.89,43.07,77588.0,41.885,41.9628,41.6906,41.8656,77588.0
2022-05-11 12:15:00,43.06,43.16,42.85,42.89,116265.0,41.8558,41.953,41.6517,41.6906,116265.0
2022-05-11 12:20:00,42.87,43.43,42.82,43.37,223043.0,41.6712,42.2155,41.6226,42.1572,223043.0
2022-05-11 12:25:00,43.35,43.42,42.49,42.54,237635.0,42.1377,42.2058,41.3018,41.3504,237635.0
2022-05-11 12:30:00,42.52,42.61,42.38,42.51,125904.0,41.3309,41.4184,41.1949,41.3212,125904.0
2022-05-11 12:35:00,42.49,42.74,42.46,42.58,162358.0,41.3018,41.5448,41.2726,41.3893,162358.0
2022-05-11 12:40:00,42.55,42.81,42.31,42.42,130647.0,41.3601,41.6128,41.1268,41.2337,130647.0
2022-05-11 12:45:00,42.37,42.54,42.25,42.52,126057.0,41.1851,41.3504,41.0685,41.3309,126057.0
2022-05-11 12:50:00,42.52,42.52,42.12,42.12,66044.0,41.3309,41.3309,40.9421,40.9421,66044.0
2022-05-11 12:55:00,42.13,42.18,41.89,41.93,141934.0,40.9519,41.0005,40.7186,40.7574,141934.0
2022-05-11 13:00:00,41.92,41.96,41.72,41.75,178345.0,40.7477,40.7866,40.5533,40.5825,178345.0
2022-05-11 13:05:00,41.72,41.77,41.5,41.62,264614.0,40.5533,40.6019,40.3395,40.4561,264614.0
2022-05-11 13:10:00,41.62,41.86,41.61,41.71,181478.0,40.4561,40.6894,40.4464,40.5436,181478.0
2022-05-11 13:15:00,41.68,41.9,41.66,41.7,176666.0,40.5144,40.7283,40.495,40.5339,176666.0
2022-05-11 13:20:00,41.72,41.91,41.46,41.84,174438.0,40.5533,40.738,40.3006,40.67,174438.0
2022-05-11 13:25:00,41.84,41.94,41.45,41.49,152432.0,40.67,40.7672,40.2909,40.3298,152432.0
2022-05-11 13:30:00,41.47,41.72,41.39,41.63,155055.0,40.3103,40.5533,40.2325,40.4658,155055.0
2022-05-11 13:35:00,41.62,41.74,41.29,41.29,124104.0,40.4561,40.5728,40.1353,40.1353,124104.0
2022-05-11 13:40:00,41.28,41.32,41.16,41.18,107970.0,40.1256,40.1645,40.009,40.0284,107970.0
2022-05-11 13:45:00,41.17,41.18,40.9,41.14,297427.0,40.0187,40.0284,39.7562,39.9895,297427.0
2022-05-11 13:50:00,41.15,41.26,40.97,41.06,142539.0,39.9993,40.1062,39.8243,39.9118,142539.0
2022-05-11 13:55:00,41.07,41.19,40.74,40.81,235710.0,39.9215,40.0381,39.6007,39.6688,235710.0
2022-05-11 14:00:00,40.81,41.38,40.81,41.38,248224.0,39.6688,40.2228,39.6688,40.2228,248224.0
2022-05-11 14:05:00,41.4,41.43,41.06,41.09,159802.0,40.2423,40.2714,39.9118,39.9409,159802.0
2022-05-11 14:10:00,41.07,41.32,40.96,41.31,138509.0,39.9215,40.1645,39.8146,40.1548,138509.0
2022-05-11 14:15:00,41.32,41.59,41.16,41.44,148539.0,40.1645,40.427,40.009,40.2811,148539.0
2022-05-11 14:20:00,41.45,41.75,41.16,41.72,204499.0,40.2909,40.5825,40.009,40.5533,204499.0
2022-05-11 14:25:00,41.71,42.04,41.53,41.59,163473.0,40.5436,40.8644,40.3686,40.427,163473.0
2022-05-11 14:30:00,41.64,41.95,41.41,41.92,198744.0,40.4756,40.7769,40.252,40.7477,198744.0
2022-05-11 14:35:00,41.91,42.04,41.75,41.94,212052.0,40.738,40.8644,40.5825,40.7672,212052.0
2022-05-11 14:40:00,41.93,42.24,41.66,42.22,205129.0,40.7574,41.0588,40.495,41.0393,205129.0
2022-05-11 14:45:00,42.21,42.3,41.74,41.79,164569.0,41.0296,41.1171,40.5728,40.6214,164569.0
2022-05-11 14:50:00,41.83,41.88,41.41,41.5,166386.0,40.6602,40.7088,40.252,40.3395,166386.0
2022-05-11 14:55:00,41.5,41.63,41.35,41.4,89956.0,40.3395,40.4658,40.1937,40.2423,89956.0
2022-05-11 15:00:00,41.38,41.45,41.15,41.17,175965.0,40.2228,40.2909,39.9993,40.0187,175965.0
2022-05-11 15:05:00,41.17,41.39,41.04,41.34,139793.0,40.0187,40.2325,39.8923,40.1839,139793.0
2022-05-11 15:10:00,41.32,41.53,41.15,41.22,137568.0,40.1645,40.3686,39.9993,40.0673,137568.0
2022-05-11 15:15:00,41.21,41.45,40.95,41.27,208949.0,40.0576,40.2909,39.8049,40.1159,208949.0
2022-05-11 15:20:00,41.27,41.35,41.05,41.09,155348.0,40.1159,40.1937,39.9021,39.9409,155348.0
2022-05-11 15:25:00,41.12,41.43,41.08,41.19,160161.0,39.9701,40.2714,39.9312,40.0381,160161.0
2022-05-11 15:30:00,41.2,41.36,41.06,41.12,146745.0,40.0479,40.2034,39.9118,39.9701,146745.0
2022-05-11 15:35:00,41.1,41.11,40.72,40.76,445699.0,39.9507,39.9604,39.5813,39.6202,445699.0
2022-05-11 15:40:00,40.75,40.9,40.69,40.76,188398.0,39.6104,39.7562,39.5521,39.6202,188398.0
2022-05-11 15:45:00,40.77,40.77,40.47,40.48,361065.0,39.6299,39.6299,39.3383,39.348,361065.0
2022-05-11 15:50:00,40.47,40.62,40.32,40.48,428650.0,39.3383,39.4841,39.1925,39.348,428650.0
2022-05-11 15:55:00,40.51,40.59,40.37,40.58,333592.0,39.3772,39.4549,39.2411,39.4452,333592.0
2022-05-12 09:30:00,39.52,39.9,39.06,39.09,524644.0,38.4148,38.7842,37.9677,37.9969,524644.0
2022-05-12 09:35:00,39.07,39.35,38.8,38.88,539116.0,37.9774,38.2496,37.715,37.7927,539116.0
2022-05-12 09:40:00,38.87,39.52,38.74,39.4,466830.0,37.783,38.4148,37.6567,38.2982,466830.0
2022-05-12 09:45:00,39.4,40.09,39.21,39.59,399647.0,38.2982,38.9689,38.1135,38.4829,399647.0
2022-05-12 09:50:00,39.58,39.88,39.3,39.71,335939.0,38.4732,38.7648,38.201,38.5995,335939.0
2022-05-12 09:55:00,39.71,39.71,39.07,39.27,299578.0,38.5995,38.5995,37.9774,38.1718,299578.0
2022-05-12 10:00:00,39.24,39.29,38.9,39.19,306359.0,38.1427,38.1913,37.8122,38.0941,306359.0
2022-05-12 10:05:00,39.22,40.13,39.18,40.01,350205.0,38.1232,39.0078,38.0843,38.8911,350205.0
2022-05-12 10:10:00,40.03,40.55,39.91,40.28,434534.0,38.9106,39.416,38.7939,39.1536,434534.0
2022-05-12 10:15:00,40.3,40.43,39.95,40.23,257739.0,39.173,39.2994,38.8328,39.105,257739.0
2022-05-12 10:20:00,40.22,40.86,40.08,40.7,309453.0,39.0953,39.7174,38.9592,39.5618,309453.0
2022-05-12 10:25:00,40.7,40.76,40.2,40.3,300895.0,39.5618,39.6202,39.0758,39.173,300895.0
2022-05-12 10:30:00,40.33,40.54,39.95,40.12,287475.0,39.2022,39.4063,38.8328,38.9981,287475.0
2022-05-12 10:35:00,40.1,40.5,39.98,40.46,258624.0,38.9786,39.3674,38.862,39.3286,258624.0
2022-05-12 10:40:00,40.47,40.48,39.95,40.09,252502.0,39.3383,39.348,38.8328,38.9689,252502.0
2022-05-12 10:45:00,40.09,40.46,39.98,40.31,206541.0,38.9689,39.3286,38.862,39.1827,206541.0
2022-05-12 10:50:00,40.33,40.74,40.32,40.71,166674.0,39.2022,39.6007,39.1925,39.5716,166674.0
2022-05-12 10:55:00,40.74,41.01,40.67,40.95,205412.0,39.6007,39.8632,39.5327,39.8049,205412.0
2022-05-12 11:00:00,40.95,41.15,40.63,41.15,232283.0,39.8049,39.9993,39.4938,39.9993,232283.0
2022-05-12 11:05:00,41.15,41.44,40.91,41.44,223979.0,39.9993,40.2811,39.766,40.2811,223979.0
2022-05-12 11:10:00,41.45,41.5,40.96,40.97,267628.0,40.2909,40.3395,39.8146,39.8243,267628.0
2022-05-12 11:15:00,40.96,41.03,40.77,40.9,206384.0,39.8146,39.8826,39.6299,39.7562,206384.0
2022-05-12 11:20:00,40.91,41.0,40.54,40.61,169315.0,39.766,39.8535,39.4063,39.4744,169315.0
2022-05-12 11:25:00,40.61,40.8,40.51,40.64,172564.0,39.4744,39.659,39.3772,39.5035,172564.0
2022-05-12 11:30:00,40.64,40.72,40.15,40.32,237789.0,39.5035,39.5813,39.0272,39.1925,237789.0
2022-05-12 11:35:00,40.31,40.58,40.21,40.55,160553.0,39.1827,39.4452,39.0855,39.416,160553.0
2022-05-12 11:40:00,40.54,40.57,40.12,40.14,213742.0,39.4063,39.4355,38.9981,39.0175,213742.0
2022-05-12 11:45:00,40.13,40.17,39.79,39.81,235830.0,39.0078,39.0467,38.6773,38.6967,235830.0
2022-05-12 11:50:00,39.8,39.81,39.45,39.59,214124.0,38.687,38.6967,38.3468,38.4829,214124.0
2022-05-12 11:55:00,39.58,39.6,39.3,39.3,162817.0,38.4732,38.4926,38.201,38.201,162817.0
2022-05-12 12:00:00,39.3,39.4,39.13,39.37,235690.0,38.201,38.2982,38.0357,38.269,235690.0
2022-05-12 12:05:00,39.38,39.54,39.22,39.47,213716.0,38.2788,38.4343,38.1232,38.3662,213716.0
2022-05-12 12:10:00,39.45,39.6,39.17,39.45,224195.0,38.3468,38.4926,38.0746,38.3468,224195.0
2022-05-12 12:15:00,39.43,39.57,39.17,39.45,179287.0,38.3274,38.4634,38.0746,38.3468,179287.0
2022-05-12 12:20:00,39.42,39.73,39.3,39.69,169019.0,38.3176,38.619,38.201,38.5801,169019.0
2022-05-12 12:25:00,39.65,39.96,39.62,39.86,200566.0,38.5412,38.8425,38.512,38.7453,200566.0
2022-05-12 12:30:00,39.86,40.27,39.85,40.19,204056.0,38.7453,39.1439,38.7356,39.0661,204056.0
2022-05-12 12:35:00,40.23,40.31,40.01,40.02,138214.0,39.105,39.1827,38.8911,38.9009,138214.0
2022-05-12 12:40:00,40.01,40.36,39.65,40.36,198844.0,38.8911,39.2314,38.5412,39.2314,198844.0
2022-05-12 12:45:00,40.37,40.43,40.01,40.08,175108.0,39.2411,39.2994,38.8911,38.9592,175108.0
2022-05-12 12:50:00,40.1,40.21,39.91,40.08,141135.0,38.9786,39.0855,38.7939,38.9592,141135.0
2022-05-12 12:55:00,40.09,40.27,39.78,39.85,117047.0,38.9689,39.1439,38.6676,38.7356,117047.0
2022-05-12 13:00:00,39.83,40.05,39.59,39.63,105885.0,38.7162,38.93,38.4829,38.5218,105885.0
2022-05-12 13:05:00,39.58,39.69,39.45,39.58,116546.0,38.4732,38.5801,38.3468,38.4732,116546.0
2022-05-12 13:10:00,39.55,39.89,39.5,39.61,144775.0,38.444,38.7745,38.3954,38.5023,144775.0
2022-05-12 13:15:00,39.61,39.81,39.35,39.42,93201.0,38.5023,38.6967,38.2496,38.3176,93201.0
2022-05-12 13:20:00,39.44,39.66,39.37,39.48,105120.0,38.3371,38.5509,38.269,38.376,105120.0
2022-05-12 13:25:00,39.5,39.58,39.29,39.51,105735.0,38.3954,38.4732,38.1913,38.4051,105735.0
2022-05-12 13:30:00,39.47,39.63,39.17,39.3,117470.0,38.3662,38.5218,38.0746,38.201,117470.0
2022-05-12 13:35:00,39.28,39.39,38.99,39.04,139882.0,38.1816,38.2885,37.8997,37.9483,139882.0
2022-05-12 13:40:00,39.03,39.1,38.94,39.0,152312.0,37.9385,38.0066,37.8511,37.9094,152312.0
2022-05-12 13:45:00,38.97,39.04,38.63,38.65,347356.0,37.8802,37.9483,37.5497,37.5692,347356.0
2022-05-12 13:50:00,38.64,38.79,38.63,38.7,152533.0,37.5594,37.7053,37.5497,37.6178,152533.0
2022-05-12 13:55:00,38.7,38.97,38.58,38.8,192414.0,37.6178,37.8802,37.5011,37.715,192414.0
2022-05-12 14:00:00,38.77,39.06,38.74,38.94,188774.0,37.6858,37.9677,37.6567,37.8511,188774.0
2022-05-12 14:05:00,38.93,38.94,38.49,38.51,256227.0,37.8413,37.8511,37.4136,37.4331,256227.0
2022-05-12 14:10:00,38.49,38.7,38.48,38.68,97855.0,37.4136,37.6178,37.4039,37.5983,97855.0
2022-05-12 14:15:00,38.67,38.87,38.58,38.83,105376.0,37.5886,37.783,37.5011,37.7441,105376.0
2022-05-12 14:20:00,38.82,39.01,38.6,38.68,110718.0,37.7344,37.9191,37.5206,37.5983,110718.0
2022-05-12 14:25:00,38.65,38.88,38.55,38.76,126540.0,37.5692,37.7927,37.472,37.6761,126540.0
2022-05-12 14:30:00,38.76,38.82,38.36,38.55,174628.0,37.6761,37.7344,37.2873,37.472,174628.0
2022-05-12 14:35:00,38.53,38.53,38.28,38.32,125429.0,37.4525,37.4525,37.2095,37.2484,125429.0
2022-05-12 14:40:00,38.33,38.4,38.21,38.35,113067.0,37.2581,37.3262,37.1415,37.2776,113067.0
2022-05-12 14:45:00,38.36,38.57,38.31,38.34,170924.0,37.2873,37.4914,37.2387,37.2678,170924.0
2022-05-12 14:50:00,38.31,38.61,38.21,38.43,158233.0,37.2387,37.5303,37.1415,37.3553,158233.0
2022-05-12 14:55:00,38.43,38.52,38.28,38.38,97041.0,37.3553,37.4428,37.2095,37.3067,97041.0
2022-05-12 15:00:00,38.4,38.78,38.3,38.76,202378.0,37.3262,37.6955,37.229,37.6761,202378.0
2022-05-12 15:05:00,38.76,38.8,38.4,38.54,124220.0,37.6761,37.715,37.3262,37.4622,124220.0
2022-05-12 15:10:00,38.54,38.54,38.27,38.53,121909.0,37.4622,37.4622,37.1998,37.4525,121909.0
2022-05-12 15:15:00,38.52,39.13,38.52,39.03,248516.0,37.4428,38.0357,37.4428,37.9385,248516.0
2022-05-12 15:20:00,39.05,39.67,38.98,39.5,379491.0,37.958,38.5606,37.8899,38.3954,379491.0
2022-05-12 15:25:00,39.49,39.8,39.12,39.15,450904.0,38.3857,38.687,38.026,38.0552,450904.0
2022-05-12 15:30:00,39.12,39.69,39.12,39.44,296230.0,38.026,38.5801,38.026,38.3371,296230.0
2022-05-12 15:35:00,39.41,39.67,39.23,39.62,269820.0,38.3079,38.5606,38.133,38.512,269820.0
2022-05-12 15:40:00,39.66,39.95,39.41,39.57,291317.0,38.5509,38.8328,38.3079,38.4634,291317.0
2022-05-12 15:45:00,39.54,39.85,39.44,39.57,285367.0,38.4343,38.7356,38.3371,38.4634,285367.0
2022-05-12 15:50:00,39.56,40.18,39.55,39.83,334057.0,38.4537,39.0564,38.444,38.7162,334057.0
2022-05-12 15:55:00,39.82,40.51,39.76,40.45,544241.0,38.7065,39.3772,38.6481,39.3188,544241.0
2022-05-13 09:30:00,41.77,41.96,41.61,41.62,485688.0,40.6019,40.7866,40.4464,40.4561,485688.0
2022-05-13 09:35:00,41.62,42.02,41.44,41.85,449009.0,40.4561,40.8449,40.2811,40.6797,449009.0
2022-05-13 09:40:00,41.82,42.07,41.65,42.04,304693.0,40.6505,40.8935,40.4853,40.8644,304693.0
2022-05-13 09:45:00,42.06,42.16,41.79,41.91,240512.0,40.8838,40.981,40.6214,40.738,240512.0
2022-05-13 09:50:00,41.92,42.5,41.9,42.47,228690.0,40.7477,41.3115,40.7283,41.2823,228690.0
2022-05-13 09:55:00,42.48,42.5,42.25,42.38,253239.0,41.2921,41.3115,41.0685,41.1949,253239.0
2022-05-13 10:00:00,42.38,42.79,42.33,42.73,313824.0,41.1949,41.5934,41.1463,41.5351,313824.0
2022-05-13 10:05:00,42.74,42.77,42.51,42.72,224877.0,41.5448,41.574,41.3212,41.5254,224877.0
2022-05-13 10:10:00,42.71,42.85,42.59,42.72,220258.0,41.5156,41.6517,41.399,41.5254,220258.0
2022-05-13 10:15:00,42.73,42.78,42.56,42.75,326231.0,41.5351,41.5837,41.3698,41.5545,326231.0
2022-05-13 10:20:00,42.77,43.17,42.74,43.16,435618.0,41.574,41.9628,41.5448,41.953,435618.0
2022-05-13 10:25:00,43.16,43.26,43.06,43.1,216435.0,41.953,42.0503,41.8558,41.8947,216435.0
2022-05-13 10:30:00,43.11,43.22,43.07,43.2,101546.0,41.9044,42.0114,41.8656,41.9919,101546.0
2022-05-13 10:35:00,43.19,43.24,43.04,43.14,186864.0,41.9822,42.0308,41.8364,41.9336,186864.0
2022-05-13 10:40:00,43.13,43.16,42.78,42.79,228079.0,41.9239,41.953,41.5837,41.5934,228079.0
2022-05-13 10:45:00,42.79,42.94,42.6,42.85,199885.0,41.5934,41.7392,41.4087,41.6517,199885.0
2022-05-13 10:50:00,42.84,43.14,42.8,43.13,149366.0,41.642,41.9336,41.6031,41.9239,149366.0
2022-05-13 10:55:00,43.14,43.2,43.01,43.08,107221.0,41.9336,41.9919,41.8072,41.8753,107221.0
2022-05-13 11:00:00,43.08,43.11,42.88,42.98,148135.0,41.8753,41.9044,41.6809,41.7781,148135.0
2022-05-13 11:05:00,43.0,43.15,42.98,43.11,103734.0,41.7975,41.9433,41.7781,41.9044,103734.0
2022-05-13 11:10:00,43.11,43.16,43.03,43.1,136915.0,41.9044,41.953,41.8267,41.8947,136915.0
2022-05-13 11:15:00,43.09,43.1,42.89,42.98,131526.0,41.885,41.8947,41.6906,41.7781,131526.0
2022-05-13 11:20:00,42.98,43.24,42.98,43.16,215958.0,41.7781,42.0308,41.7781,41.953,215958.0
2022-05-13 11:25:00,43.16,43.3,43.1,43.27,151390.0,41.953,42.0891,41.8947,42.06,151390.0
2022-05-13 11:30:00,43.28,43.33,43.12,43.22,142961.0,42.0697,42.1183,41.9142,42.0114,142961.0
2022-05-13 11:35:00,43.22,43.35,43.18,43.3,69994.0,42.0114,42.1377,41.9725,42.0891,69994.0
2022-05-13 11:40:00,43.29,43.29,43.04,43.17,137878.0,42.0794,42.0794,41.8364,41.9628,137878.0
2022-05-13 11:45:00,43.17,43.18,43.04,43.11,118521.0,41.9628,41.9725,41.8364,41.9044,118521.0
2022-05-13 11:50:00,43.1,43.31,43.08,43.3,134577.0,41.8947,42.0989,41.8753,42.0891,134577.0
2022-05-13 11:55:00,43.29,43.33,43.22,43.29,113645.0,42.0794,42.1183,42.0114,42.0794,113645.0
2022-05-13 12:00:00,43.3,43.43,43.25,43.42,162793.0,42.0891,42.2155,42.0405,42.2058,162793.0
2022-05-13 12:05:00,43.42,43.63,43.41,43.63,223386.0,42.2058,42.4099,42.1961,42.4099,223386.0
2022-05-13 12:10:00,43.64,43.78,43.57,43.7,153818.0,42.4196,42.5557,42.3516,42.4779,153818.0
2022-05-13 12:15:00,43.7,43.73,43.57,43.58,110868.0,42.4779,42.5071,42.3516,42.3613,110868.0
2022-05-13 12:20:00,43.57,43.63,43.44,43.5,112010.0,42.3516,42.4099,42.2252,42.2835,112010.0
2022-05-13 12:25:00,43.51,43.51,43.35,43.48,152574.0,42.2933,42.2933,42.1377,42.2641,152574.0
2022-05-13 12:30:00,43.49,43.65,43.49,43.57,175131.0,42.2738,42.4293,42.2738,42.3516,175131.0
2022-05-13 12:35:00,43.56,43.62,43.55,43.6,89046.0,42.3419,42.4002,42.3321,42.3807,89046.0
2022-05-13 12:40:00,43.59,43.66,43.53,43.53,85884.0,42.371,42.4391,42.3127,42.3127,85884.0
2022-05-13 12:45:00,43.52,43.56,43.34,43.36,116867.0,42.303,42.3419,42.128,42.1475,116867.0
2022-05-13 12:50:00,43.34,43.36,43.0,43.16,219131.0,42.128,42.1475,41.7975,41.953,219131.0
2022-05-13 12:55:00,43.17,43.35,43.17,43.35,65897.0,41.9628,42.1377,41.9628,42.1377,65897.0
2022-05-13 13:00:00,43.35,43.47,43.28,43.38,83531.0,42.1377,42.2544,42.0697,42.1669,83531.0
2022-05-13 13:05:00,43.38,43.38,43.17,43.24,75334.0,42.1669,42.1669,41.9628,42.0308,75334.0
2022-05-13 13:10:00,43.22,43.32,43.14,43.28,94163.0,42.0114,42.1086,41.9336,42.0697,94163.0
2022-05-13 13:15:00,43.28,43.28,43.09,43.12,113751.0,42.0697,42.0697,41.885,41.9142,113751.0
2022-05-13 13:20:00,43.13,43.2,42.98,43.2,124749.0,41.9239,41.9919,41.7781,41.9919,124749.0
2022-05-13 13:25:00,43.2,43.28,43.06,43.08,104734.0,41.9919,42.0697,41.8558,41.8753,104734.0
2022-05-13 13:30:00,43.09,43.2,43.03,43.19,74895.0,41.885,41.9919,41.8267,41.9822,74895.0
2022-05-13 13:35:00,43.19,43.2,42.98,42.99,115315.0,41.9822,41.9919,41.7781,41.7878,115315.0
2022-05-13 13:40:00,42.99,43.0,42.76,42.83,241329.0,41.7878,41.7975,41.5642,41.6323,241329.0
2022-05-13 13:45:00,42.82,42.91,42.69,42.9,105277.0,41.6226,41.71,41.4962,41.7003,105277.0
2022-05-13 13:50:00,42.89,42.93,42.73,42.81,78661.0,41.6906,41.7295,41.5351,41.6128,78661.0
2022-05-13 13:55:00,42.8,42.81,42.53,42.6,162916.0,41.6031,41.6128,41.3407,41.4087,162916.0
2022-05-13 14:00:00,42.59,42.59,42.02,42.08,278624.0,41.399,41.399,40.8449,40.9033,278624.0
2022-05-13 14:05:00,42.07,42.32,41.92,42.29,214347.0,40.8935,41.1365,40.7477,41.1074,214347.0
2022-05-13 14:10:00,42.27,42.41,42.15,42.18,125801.0,41.0879,41.224,40.9713,41.0005,125801.0
2022-05-13 14:15:00,42.16,42.39,42.09,42.38,118432.0,40.981,41.2046,40.913,41.1949,118432.0
2022-05-13 14:20:00,42.41,42.41,42.06,42.17,203675.0,41.224,41.224,40.8838,40.9907,203675.0
2022-05-13 14:25:00,42.18,42.25,42.04,42.21,99317.0,41.0005,41.0685,40.8644,41.0296,99317.0
2022-05-13 14:30:00,42.22,42.7,42.21,42.46,228143.0,41.0393,41.5059,41.0296,41.2726,228143.0
2022-05-13 14:35:00,42.45,42.51,42.26,42.36,116567.0,41.2629,41.3212,41.0782,41.1754,116567.0
2022-05-13 14:40:00,42.37,42.58,42.29,42.53,87044.0,41.1851,41.3893,41.1074,41.3407,87044.0
2022-05-13 14:45:00,42.54,42.55,42.29,42.4,88166.0,41.3504,41.3601,41.1074,41.2143,88166.0
2022-05-13 14:50:00,42.39,42.96,42.37,42.95,121241.0,41.2046,41.7586,41.1851,41.7489,121241.0
2022-05-13 14:55:00,42.97,42.98,42.85,42.97,119170.0,41.7684,41.7781,41.6517,41.7684,119170.0
2022-05-13 15:00:00,42.98,43.1,42.91,42.92,119530.0,41.7781,41.8947,41.71,41.7198,119530.0
2022-05-13 15:05:00,42.92,43.17,42.92,43.16,107235.0,41.7198,41.9628,41.7198,41.953,107235.0
2022-05-13 15:10:00,43.17,43.33,43.13,43.32,142146.0,41.9628,42.1183,41.9239,42.1086,142146.0
2022-05-13 15:15:00,43.33,43.47,43.23,43.38,180590.0,42.1183,42.2544,42.0211,42.1669,180590.0
2022-05-13 15:20:00,43.38,43.45,43.24,43.41,151382.0,42.1669,42.2349,42.0308,42.1961,151382.0
2022-05-13 15:25:00,43.4,43.55,43.32,43.53,118317.0,42.1863,42.3321,42.1086,42.3127,118317.0
2022-05-13 15:30:00,43.52,43.58,43.0,43.04,325057.0,42.303,42.3613,41.7975,41.8364,325057.0
2022-05-13 15:35:00,43.03,43.29,42.89,43.1,209740.0,41.8267,42.0794,41.6906,41.8947,209740.0
2022-05-13 15:40:00,43.11,43.35,43.06,43.28,190671.0,41.9044,42.1377,41.8558,42.0697,190671.0
2022-05-13 15:45:00,43.28,43.41,42.98,43.16,205353.0,42.0697,42.1961,41.7781,41.953,205353.0
2022-05-13 15:50:00,43.18,43.31,42.75,43.09,404082.0,41.9725,42.0989,41.5545,41.885,404082.0
2022-05-13 15:55:00,43.09,43.34,42.97,43.32,384778.0,41.885,42.128,41.7684,42.1086,384778.0
2022-05-16 09:30:00,42.76,43.04,42.59,42.75,311746.0,41.5642,41.8364,41.399,41.5545,311746.0
2022-05-16 09:35:00,42.76,43.11,42.5,43.1,250702.0,41.5642,41.9044,41.3115,41.8947,250702.0
2022-05-16 09:40:00,43.11,43.18,42.58,42.61,220997.0,41.9044,41.9725,41.3893,41.4184,220997.0
2022-05-16 09:45:00,42.6,42.68,42.03,42.12,277203.0,41.4087,41.4865,40.8546,40.9421,277203.0
2022-05-16 09:50:00,42.09,42.53,41.98,42.44,192538.0,40.913,41.3407,40.806,41.2532,192538.0
2022-05-16 09:55:00,42.46,42.61,42.26,42.34,148186.0,41.2726,41.4184,41.0782,41.156,148186.0
2022-05-16 10:00:00,42.33,42.43,42.0,42.27,155505.0,41.1463,41.2435,40.8255,41.0879,155505.0
2022-05-16 10:05:00,42.32,42.79,42.28,42.78,146516.0,41.1365,41.5934,41.0977,41.5837,146516.0
2022-05-16 10:10:00,42.78,43.03,42.67,42.76,124491.0,41.5837,41.8267,41.4768,41.5642,124491.0
2022-05-16 10:15:00,42.75,43.09,42.75,42.96,165804.0,41.5545,41.885,41.5545,41.7586,165804.0
2022-05-16 10:20:00,42.98,43.19,42.96,43.03,213240.0,41.7781,41.9822,41.7586,41.8267,213240.0
2022-05-16 10:25:00,43.03,43.35,42.86,43.28,124863.0,41.8267,42.1377,41.6614,42.0697,124863.0
2022-05-16 10:30:00,43.31,43.32,42.7,42.8,169993.0,42.0989,42.1086,41.5059,41.6031,169993.0
2022-05-16 10:35:00,42.8,42.95,42.73,42.92,74998.0,41.6031,41.7489,41.5351,41.7198,74998.0
2022-05-16 10:40:00,42.88,42.91,42.62,42.83,77212.0,41.6809,41.71,41.4282,41.6323,77212.0
2022-05-16 10:45:00,42.83,42.83,42.41,42.44,139896.0,41.6323,41.6323,41.224,41.2532,139896.0
2022-05-16 10:50:00,42.43,42.54,42.32,42.4,134420.0,41.2435,41.3504,41.1365,41.2143,134420.0
2022-05-16 10:55:00,42.39,42.43,42.24,42.3,75765.0,41.2046,41.2435,41.0588,41.1171,75765.0
2022-05-16 11:00:00,42.28,42.38,42.14,42.32,162875.0,41.0977,41.1949,40.9616,41.1365,162875.0
2022-05-16 11:05:00,42.31,42.49,42.11,42.46,194521.0,41.1268,41.3018,40.9324,41.2726,194521.0
2022-05-16 11:10:00,42.45,42.55,42.35,42.43,103286.0,41.2629,41.3601,41.1657,41.2435,103286.0
2022-05-16 11:15:00,42.41,42.71,42.39,42.58,100838.0,41.224,41.5156,41.2046,41.3893,100838.0
2022-05-16 11:20:00,42.56,42.59,42.37,42.5,94834.0,41.3698,41.399,41.1851,41.3115,94834.0
2022-05-16 11:25:00,42.5,42.53,42.36,42.49,65841.0,41.3115,41.3407,41.1754,41.3018,65841.0
2022-05-16 11:30:00,42.48,42.66,42.27,42.66,101209.0,41.2921,41.467,41.0879,41.467,101209.0
2022-05-16 11:35:00,42.65,42.76,42.23,42.72,149976.0,41.4573,41.5642,41.0491,41.5254,149976.0
2022-05-16 11:40:00,42.73,42.95,42.48,42.94,121359.0,41.5351,41.7489,41.2921,41.7392,121359.0
2022-05-16 11:45:00,42.93,43.08,42.85,43.03,105432.0,41.7295,41.8753,41.6517,41.8267,105432.0
2022-05-16 11:50:00,43.03,43.23,42.88,43.22,176536.0,41.8267,42.0211,41.6809,42.0114,176536.0
2022-05-16 11:55:00,43.24,43.32,43.15,43.24,88943.0,42.0308,42.1086,41.9433,42.0308,88943.0
2022-05-16 12:00:00,43.24,43.43,43.17,43.28,169205.0,42.0308,42.2155,41.9628,42.0697,169205.0
2022-05-16 12:05:00,43.27,43.27,42.97,43.06,100661.0,42.06,42.06,41.7684,41.8558,100661.0
2022-05-16 12:10:00,43.1,43.11,42.93,42.93,97562.0,41.8947,41.9044,41.7295,41.7295,97562.0
2022-05-16 12:15:00,42.97,43.0,42.78,42.92,52259.0,41.7684,41.7975,41.5837,41.7198,52259.0
2022-05-16 12:20:00,42.91,42.95,42.75,42.82,58484.0,41.71,41.7489,41.5545,41.6226,58484.0
2022-05-16 12:25:00,42.82,42.96,42.72,42.89,44592.0,41.6226,41.7586,41.5254,41.6906,44592.0
2022-05-16 12:30:00,42.85,43.01,42.78,42.94,83742.0,41.6517,41.8072,41.5837,41.7392,83742.0
2022-05-16 12:35:00,42.97,43.12,42.69,42.72,79000.0,41.7684,41.9142,41.4962,41.5254,79000.0
2022-05-16 12:40:00,42.72,42.76,42.61,42.65,55745.0,41.5254,41.5642,41.4184,41.4573,55745.0
2022-05-16 12:45:00,42.65,42.92,42.59,42.91,53147.0,41.4573,41.7198,41.399,41.71,53147.0
2022-05-16 12:50:00,42.92,42.94,42.63,42.67,60719.0,41.7198,41.7392,41.4379,41.4768,60719.0
2022-05-16 12:55:00,42.66,42.76,42.59,42.71,50637.0,41.467,41.5642,41.399,41.5156,50637.0
2022-05-16 13:00:00,42.7,42.82,42.56,42.82,101936.0,41.5059,41.6226,41.3698,41.6226,101936.0
2022-05-16 13:05:00,42.81,43.01,42.73,43.0,70899.0,41.6128,41.8072,41.5351,41.7975,70899.0
2022-05-16 13:10:00,42.99,43.25,42.93,43.18,83646.0,41.7878,42.0405,41.7295,41.9725,83646.0
2022-05-16 13:15:00,43.18,43.22,42.9,42.92,88767.0,41.9725,42.0114,41.7003,41.7198,88767.0
2022-05-16 13:20:00,42.93,43.38,42.9,43.27,98743.0,41.7295,42.1669,41.7003,42.06,98743.0
2022-05-16 13:25:00,43.29,43.51,43.22,43.48,135341.0,42.0794,42.2933,42.0114,42.2641,135341.0
2022-05-16 13:30:00,43.49,43.6,43.48,43.55,72742.0,42.2738,42.3807,42.2641,42.3321,72742.0
2022-05-16 13:35:00,43.54,43.6,43.43,43.51,81057.0,42.3224,42.3807,42.2155,42.2933,81057.0
2022-05-16 13:40:00,43.51,43.68,43.3,43.55,108297.0,42.2933,42.4585,42.0891,42.3321,108297.0
2022-05-16 13:45:00,43.56,43.56,43.35,43.37,51866.0,42.3419,42.3419,42.1377,42.1572,51866.0
2022-05-16 13:50:00,43.38,43.51,43.33,43.4,51880.0,42.1669,42.2933,42.1183,42.1863,51880.0
2022-05-16 13:55:00,43.39,43.53,43.33,43.42,56969.0,42.1766,42.3127,42.1183,42.2058,56969.0
2022-05-16 14:00:00,43.41,43.53,43.25,43.51,84319.0,42.1961,42.3127,42.0405,42.2933,84319.0
2022-05-16 14:05:00,43.51,43.74,43.51,43.68,108078.0,42.2933,42.5168,42.2933,42.4585,108078.0
2022-05-16 14:10:00,43.69,43.69,43.48,43.57,69411.0,42.4682,42.4682,42.2641,42.3516,69411.0
2022-05-16 14:15:00,43.56,43.67,43.46,43.56,57531.0,42.3419,42.4488,42.2447,42.3419,57531.0
2022-05-16 14:20:00,43.57,43.73,43.53,43.68,67684.0,42.3516,42.5071,42.3127,42.4585,67684.0
2022-05-16 14:25:00,43.71,43.93,43.63,43.91,174787.0,42.4877,42.7015,42.4099,42.6821,174787.0
2022-05-16 14:30:00,43.92,44.05,43.89,43.95,105060.0,42.6918,42.8182,42.6626,42.721,105060.0
2022-05-16 14:35:00,43.95,43.96,43.78,43.89,106550.0,42.721,42.7307,42.5557,42.6626,106550.0
2022-05-16 14:40:00,43.9,44.01,43.77,43.78,109359.0,42.6724,42.7793,42.546,42.5557,109359.0
2022-05-16 14:45:00,43.8,43.86,43.6,43.63,107309.0,42.5752,42.6335,42.3807,42.4099,107309.0
2022-05-16 14:50:00,43.62,43.77,43.52,43.64,126663.0,42.4002,42.546,42.303,42.4196,126663.0
2022-05-16 14:55:00,43.64,43.79,43.61,43.73,56695.0,42.4196,42.5654,42.3905,42.5071,56695.0
2022-05-16 15:00:00,43.71,43.78,43.6,43.75,75225.0,42.4877,42.5557,42.3807,42.5266,75225.0
2022-05-16 15:05:00,43.75,43.85,43.58,43.58,81204.0,42.5266,42.6238,42.3613,42.3613,81204.0
2022-05-16 15:10:00,43.58,43.58,43.2,43.21,188547.0,42.3613,42.3613,41.9919,42.0017,188547.0
2022-05-16 15:15:00,43.25,43.35,43.08,43.21,108385.0,42.0405,42.1377,41.8753,42.0017,108385.0
2022-05-16 15:20:00,43.16,43.18,42.97,43.08,86008.0,41.953,41.9725,41.7684,41.8753,86008.0
2022-05-16 15:25:00,43.08,43.17,43.02,43.08,97425.0,41.8753,41.9628,41.817,41.8753,97425.0
2022-05-16 15:30:00,43.1,43.18,42.86,42.9,154312.0,41.8947,41.9725,41.6614,41.7003,154312.0
2022-05-16 15:35:00,42.89,43.0,42.76,42.92,163695.0,41.6906,41.7975,41.5642,41.7198,163695.0
2022-05-16 15:40:00,42.93,43.0,42.73,42.75,76083.0,41.7295,41.7975,41.5351,41.5545,76083.0
2022-05-16 15:45:00,42.74,42.79,42.62,42.74,164592.0,41.5448,41.5934,41.4282,41.5448,164592.0
2022-05-16 15:50:00,42.77,43.06,42.77,42.84,178395.0,41.574,41.8558,41.574,41.642,178395.0
2022-05-16 15:55:00,42.84,42.9,42.55,42.84,166343.0,41.642,41.7003,41.3601,41.642,166343.0
2022-05-17 09:30:00,44.86,44.9,44.55,44.73,421319.0,43.6055,43.6444,43.3042,43.4791,421319.0
2022-05-17 09:35:00,44.73,44.74,44.43,44.56,303457.0,43.4791,43.4889,43.1875,43.3139,303457.0
2022-05-17 09:40:00,44.57,44.76,44.47,44.59,207868.0,43.3236,43.5083,43.2264,43.3431,207868.0
2022-05-17 09:45:00,44.63,44.71,44.33,44.33,156005.0,43.3819,43.4597,43.0903,43.0903,156005.0
2022-05-17 09:50:00,44.31,44.55,44.25,44.26,228992.0,43.0709,43.3042,43.0126,43.0223,228992.0
2022-05-17 09:55:00,44.26,44.45,44.18,44.42,92529.0,43.0223,43.207,42.9445,43.1778,92529.0
2022-05-17 10:00:00,44.44,44.74,44.44,44.66,178236.0,43.1973,43.4889,43.1973,43.4111,178236.0
2022-05-17 10:05:00,44.67,44.71,44.31,44.34,113551.0,43.4208,43.4597,43.0709,43.1001,113551.0
2022-05-17 10:10:00,44.33,44.42,44.24,44.41,122798.0,43.0903,43.1778,43.0028,43.1681,122798.0
2022-05-17 10:15:00,44.41,44.6,44.36,44.57,69997.0,43.1681,43.3528,43.1195,43.3236,69997.0
2022-05-17 10:20:00,44.59,44.63,44.4,44.5,79553.0,43.3431,43.3819,43.1584,43.2556,79553.0
2022-05-17 10:25:00,44.51,44.56,44.08,44.12,134555.0,43.2653,43.3139,42.8473,42.8862,134555.0
2022-05-17 10:30:00,44.12,44.27,44.09,44.17,95505.0,42.8862,43.032,42.857,42.9348,95505.0
2022-05-17 10:35:00,44.17,44.18,43.92,43.96,241347.0,42.9348,42.9445,42.6918,42.7307,241347.0
2022-05-17 10:40:00,43.96,43.97,43.76,43.82,159694.0,42.7307,42.7404,42.5363,42.5946,159694.0
2022-05-17 10:45:00,43.79,43.83,43.59,43.79,164483.0,42.5654,42.6043,42.371,42.5654,164483.0
2022-05-17 10:50:00,43.79,43.86,43.66,43.81,132480.0,42.5654,42.6335,42.4391,42.5849,132480.0
2022-05-17 10:55:00,43.79,43.99,43.78,43.99,134580.0,42.5654,42.7598,42.5557,42.7598,134580.0
2022-05-17 11:00:00,43.98,44.17,43.94,44.17,112020.0,42.7501,42.9348,42.7112,42.9348,112020.0
2022-05-17 11:05:00,44.17,44.2,44.05,44.13,89014.0,42.9348,42.964,42.8182,42.8959,89014.0
2022-05-17 11:10:00,44.15,44.2,44.07,44.15,93104.0,42.9154,42.964,42.8376,42.9154,93104.0
2022-05-17 11:15:00,44.16,44.26,43.96,44.2,126713.0,42.9251,43.0223,42.7307,42.964,126713.0
2022-05-17 11:20:00,44.2,44.32,44.16,44.26,91102.0,42.964,43.0806,42.9251,43.0223,91102.0
2022-05-17 11:25:00,44.26,44.48,44.23,44.42,85130.0,43.0223,43.2361,42.9931,43.1778,85130.0
2022-05-17 11:30:00,44.44,44.67,44.43,44.66,157707.0,43.1973,43.4208,43.1875,43.4111,157707.0
2022-05-17 11:35:00,44.65,44.7,44.55,44.58,103978.0,43.4014,43.45,43.3042,43.3333,103978.0
2022-05-17 11:40:00,44.59,44.69,44.48,44.48,74000.0,43.3431,43.4403,43.2361,43.2361,74000.0
2022-05-17 11:45:00,44.51,44.56,44.38,44.41,107641.0,43.2653,43.3139,43.1389,43.1681,107641.0
2022-05-17 11:50:00,44.43,44.63,44.42,44.58,84997.0,43.1875,43.3819,43.1778,43.3333,84997.0
2022-05-17 11:55:00,44.57,44.57,44.46,44.52,39650.0,43.3236,43.3236,43.2167,43.275,39650.0
2022-05-17 12:00:00,44.52,44.57,44.42,44.54,39301.0,43.275,43.3236,43.1778,43.2945,39301.0
2022-05-17 12:05:00,44.54,44.54,44.26,44.38,61030.0,43.2945,43.2945,43.0223,43.1389,61030.0
2022-05-17 12:10:00,44.37,44.45,44.25,44.39,29591.0,43.1292,43.207,43.0126,43.1487,29591.0
2022-05-17 12:15:00,44.37,44.61,44.37,44.55,56004.0,43.1292,43.3625,43.1292,43.3042,56004.0
2022-05-17 12:20:00,44.52,44.58,44.46,44.56,30521.0,43.275,43.3333,43.2167,43.3139,30521.0
2022-05-17 12:25:00,44.55,44.74,44.51,44.63,85589.0,43.3042,43.4889,43.2653,43.3819,85589.0
2022-05-17 12:30:00,44.65,44.73,44.6,44.71,58473.0,43.4014,43.4791,43.3528,43.4597,58473.0
2022-05-17 12:35:00,44.7,44.8,44.69,44.71,46602.0,43.45,43.5472,43.4403,43.4597,46602.0
2022-05-17 12:40:00,44.73,44.86,44.68,44.84,57015.0,43.4791,43.6055,43.4305,43.5861,57015.0
2022-05-17 12:45:00,44.84,44.99,44.8,44.86,164761.0,43.5861,43.7319,43.5472,43.6055,164761.0
2022-05-17 12:50:00,44.86,44.87,44.74,44.78,43616.0,43.6055,43.6152,43.4889,43.5277,43616.0
2022-05-17 12:55:00,44.79,44.79,44.7,44.76,43645.0,43.5375,43.5375,43.45,43.5083,43645.0
2022-05-17 13:00:00,44.75,44.77,44.52,44.69,72176.0,43.4986,43.518,43.275,43.4403,72176.0
2022-05-17 13:05:00,44.68,44.89,44.68,44.82,71042.0,43.4305,43.6347,43.4305,43.5666,71042.0
2022-05-17 13:10:00,44.83,44.98,44.8,44.95,61717.0,43.5763,43.7222,43.5472,43.693,61717.0
2022-05-17 13:15:00,44.95,45.06,44.95,45.0,122899.0,43.693,43.7999,43.693,43.7416,122899.0
2022-05-17 13:20:00,45.0,45.05,44.85,44.86,92000.0,43.7416,43.7902,43.5958,43.6055,92000.0
2022-05-17 13:25:00,44.88,44.97,44.81,44.84,72274.0,43.625,43.7124,43.5569,43.5861,72274.0
2022-05-17 13:30:00,44.84,44.96,44.82,44.9,57421.0,43.5861,43.7027,43.5666,43.6444,57421.0
2022-05-17 13:35:00,44.91,44.98,44.85,44.93,64923.0,43.6541,43.7222,43.5958,43.6736,64923.0
2022-05-17 13:40:00,44.94,44.97,44.82,44.9,248890.0,43.6833,43.7124,43.5666,43.6444,248890.0
2022-05-17 13:45:00,44.9,44.93,44.78,44.93,56553.0,43.6444,43.6736,43.5277,43.6736,56553.0
2022-05-17 13:50:00,44.92,44.95,44.89,44.9,32808.0,43.6638,43.693,43.6347,43.6444,32808.0
2022-05-17 13:55:00,44.92,44.95,44.75,44.79,127689.0,43.6638,43.693,43.4986,43.5375,127689.0
2022-05-17 14:00:00,44.8,44.87,44.58,44.7,72640.0,43.5472,43.6152,43.3333,43.45,72640.0
2022-05-17 14:05:00,44.72,45.17,44.7,45.1,162764.0,43.4694,43.9068,43.45,43.8388,162764.0
2022-05-17 14:10:00,45.11,45.11,44.29,44.5,378895.0,43.8485,43.8485,43.0514,43.2556,378895.0
2022-05-17 14:15:00,44.5,44.64,44.31,44.45,190602.0,43.2556,43.3917,43.0709,43.207,190602.0
2022-05-17 14:20:00,44.45,44.45,43.89,44.24,258357.0,43.207,43.207,42.6626,43.0028,258357.0
2022-05-17 14:25:00,44.23,44.5,44.13,44.29,149937.0,42.9931,43.2556,42.8959,43.0514,149937.0
2022-05-17 14:30:00,44.27,44.45,44.08,44.15,114221.0,43.032,43.207,42.8473,42.9154,114221.0
2022-05-17 14:35:00,44.09,44.55,43.97,44.55,168761.0,42.857,43.3042,42.7404,43.3042,168761.0
2022-05-17 14:40:00,44.53,44.84,44.52,44.76,166274.0,43.2847,43.5861,43.275,43.5083,166274.0
2022-05-17 14:45:00,44.8,45.25,44.75,45.19,174116.0,43.5472,43.9846,43.4986,43.9263,174116.0
2022-05-17 14:50:00,45.19,45.24,45.01,45.02,183459.0,43.9263,43.9749,43.7513,43.761,183459.0
2022-05-17 14:55:00,45.03,45.15,44.94,45.03,92212.0,43.7708,43.8874,43.6833,43.7708,92212.0
2022-05-17 15:00:00,45.06,45.35,45.01,45.3,166431.0,43.7999,44.0818,43.7513,44.0332,166431.0
2022-05-17 15:05:00,45.31,45.51,45.16,45.29,251944.0,44.0429,44.2373,43.8971,44.0235,251944.0
2022-05-17 15:10:00,45.28,45.3,45.13,45.24,69721.0,44.0138,44.0332,43.868,43.9749,69721.0
2022-05-17 15:15:00,45.25,45.37,45.19,45.35,88030.0,43.9846,44.1012,43.9263,44.0818,88030.0
2022-05-17 15:20:00,45.35,45.45,45.23,45.32,127795.0,44.0818,44.179,43.9652,44.0526,127795.0
2022-05-17 15:25:00,45.31,45.42,45.29,45.36,44485.0,44.0429,44.1499,44.0235,44.0915,44485.0
2022-05-17 15:30:00,45.36,45.45,45.2,45.31,115249.0,44.0915,44.179,43.936,44.0429,115249.0
2022-05-17 15:35:00,45.33,45.38,45.18,45.2,80426.0,44.0624,44.111,43.9166,43.936,80426.0
2022-05-17 15:40:00,45.19,45.36,45.09,45.26,171140.0,43.9263,44.0915,43.8291,43.9943,171140.0
2022-05-17 15:45:00,45.24,45.24,44.94,45.02,218127.0,43.9749,43.9749,43.6833,43.761,218127.0
2022-05-17 15:50:00,45.04,45.26,45.03,45.2,201498.0,43.7805,43.9943,43.7708,43.936,201498.0
2022-05-17 15:55:00,45.2,45.43,45.1,45.4,352640.0,43.936,44.1596,43.8388,44.1304,352640.0
2022-05-18 09:30:00,43.82,43.88,43.64,43.73,332564.0,42.5946,42.6529,42.4196,42.5071,332564.0
2022-05-18 09:35:00,43.72,43.92,43.41,43.5,216069.0,42.4974,42.6918,42.1961,42.2835,216069.0
2022-05-18 09:40:00,43.47,43.51,43.19,43.3,252726.0,42.2544,42.2933,41.9822,42.0891,252726.0
2022-05-18 09:45:00,43.27,43.48,43.26,43.36,137160.0,42.06,42.2641,42.0503,42.1475,137160.0
2022-05-18 09:50:00,43.38,43.43,43.15,43.27,121935.0,42.1669,42.2155,41.9433,42.06,121935.0
2022-05-18 09:55:00,43.26,43.3,42.94,43.03,191877.0,42.0503,42.0891,41.7392,41.8267,191877.0
2022-05-18 10:00:00,43.01,43.26,42.99,43.16,131902.0,41.8072,42.0503,41.7878,41.953,131902.0
2022-05-18 10:05:00,43.14,43.34,43.0,43.02,138244.0,41.9336,42.128,41.7975,41.817,138244.0
2022-05-18 10:10:00,43.0,43.24,42.94,43.23,126401.0,41.7975,42.0308,41.7392,42.0211,126401.0
2022-05-18 10:15:00,43.23,43.3,43.06,43.14,102424.0,42.0211,42.0891,41.8558,41.9336,102424.0
2022-05-18 10:20:00,43.11,43.29,42.95,43.07,103996.0,41.9044,42.0794,41.7489,41.8656,103996.0
2022-05-18 10:25:00,43.08,43.23,42.8,42.8,96819.0,41.8753,42.0211,41.6031,41.6031,96819.0
2022-05-18 10:30:00,42.79,42.89,42.72,42.78,136352.0,41.5934,41.6906,41.5254,41.5837,136352.0
2022-05-18 10:35:00,42.77,42.79,42.63,42.79,133360.0,41.574,41.5934,41.4379,41.5934,133360.0
2022-05-18 10:40:00,42.78,42.85,42.67,42.79,80007.0,41.5837,41.6517,41.4768,41.5934,80007.0
2022-05-18 10:45:00,42.77,43.04,42.68,42.91,119028.0,41.574,41.8364,41.4865,41.71,119028.0
2022-05-18 10:50:00,42.91,42.91,42.72,42.77,61101.0,41.71,41.71,41.5254,41.574,61101.0
2022-05-18 10:55:00,42.76,42.91,42.69,42.91,64983.0,41.5642,41.71,41.4962,41.71,64983.0
2022-05-18 11:00:00,42.9,42.9,42.56,42.62,124960.0,41.7003,41.7003,41.3698,41.4282,124960.0
2022-05-18 11:05:00,42.63,42.67,42.41,42.43,119131.0,41.4379,41.4768,41.224,41.2435,119131.0
2022-05-18 11:10:00,42.42,42.43,42.26,42.32,85153.0,41.2337,41.2435,41.0782,41.1365,85153.0
2022-05-18 11:15:00,42.31,42.32,41.99,42.07,241880.0,41.1268,41.1365,40.8158,40.8935,241880.0
2022-05-18 11:20:00,42.06,42.06,41.73,41.77,202687.0,40.8838,40.8838,40.563,40.6019,202687.0
2022-05-18 11:25:00,41.78,41.92,41.59,41.66,111922.0,40.6116,40.7477,40.427,40.495,111922.0
2022-05-18 11:30:00,41.64,41.79,41.49,41.78,155890.0,40.4756,40.6214,40.3298,40.6116,155890.0
2022-05-18 11:35:00,41.77,41.94,41.74,41.8,137006.0,40.6019,40.7672,40.5728,40.6311,137006.0
2022-05-18 11:40:00,41.79,42.02,41.77,42.02,96662.0,40.6214,40.8449,40.6019,40.8449,96662.0
2022-05-18 11:45:00,41.99,42.01,41.7,41.82,69374.0,40.8158,40.8352,40.5339,40.6505,69374.0
2022-05-18 11:50:00,41.8,41.9,41.43,41.44,123958.0,40.6311,40.7283,40.2714,40.2811,123958.0
2022-05-18 11:55:00,41.43,41.61,41.4,41.47,78616.0,40.2714,40.4464,40.2423,40.3103,78616.0
2022-05-18 12:00:00,41.48,41.57,41.39,41.46,84432.0,40.32,40.4075,40.2325,40.3006,84432.0
2022-05-18 12:05:00,41.42,41.43,41.22,41.3,101762.0,40.2617,40.2714,40.0673,40.1451,101762.0
2022-05-18 12:10:00,41.29,41.42,41.17,41.39,121980.0,40.1353,40.2617,40.0187,40.2325,121980.0
2022-05-18 12:15:00,41.4,41.57,41.38,41.42,98195.0,40.2423,40.4075,40.2228,40.2617,98195.0
2022-05-18 12:20:00,41.42,41.47,41.05,41.07,136422.0,40.2617,40.3103,39.9021,39.9215,136422.0
2022-05-18 12:25:00,41.08,41.26,41.08,41.22,111718.0,39.9312,40.1062,39.9312,40.0673,111718.0
2022-05-18 12:30:00,41.21,41.35,41.1,41.34,92278.0,40.0576,40.1937,39.9507,40.1839,92278.0
2022-05-18 12:35:00,41.33,41.46,41.25,41.42,105552.0,40.1742,40.3006,40.0965,40.2617,105552.0
2022-05-18 12:40:00,41.38,41.4,41.2,41.23,63150.0,40.2228,40.2423,40.0479,40.077,63150.0
2022-05-18 12:45:00,41.24,41.51,41.19,41.51,85354.0,40.0867,40.3492,40.0381,40.3492,85354.0
2022-05-18 12:50:00,41.52,41.65,41.49,41.63,148068.0,40.3589,40.4853,40.3298,40.4658,148068.0
2022-05-18 12:55:00,41.64,41.69,41.5,41.68,69336.0,40.4756,40.5242,40.3395,40.5144,69336.0
2022-05-18 13:00:00,41.66,41.67,41.37,41.38,102947.0,40.495,40.5047,40.2131,40.2228,102947.0
2022-05-18 13:05:00,41.38,41.39,40.93,40.95,197700.0,40.2228,40.2325,39.7854,39.8049,197700.0
2022-05-18 13:10:00,40.94,41.0,40.8,40.84,95021.0,39.7951,39.8535,39.659,39.6979,95021.0
2022-05-18 13:15:00,40.83,40.87,40.63,40.66,134221.0,39.6882,39.7271,39.4938,39.523,134221.0
2022-05-18 13:20:00,40.67,40.88,40.67,40.72,95277.0,39.5327,39.7368,39.5327,39.5813,95277.0
2022-05-18 13:25:00,40.72,40.82,40.64,40.77,96516.0,39.5813,39.6785,39.5035,39.6299,96516.0
2022-05-18 13:30:00,40.75,40.86,40.66,40.85,93080.0,39.6104,39.7174,39.523,39.7076,93080.0
2022-05-18 13:35:00,40.86,40.94,40.79,40.9,91563.0,39.7174,39.7951,39.6493,39.7562,91563.0
2022-05-18 13:40:00,40.9,40.9,40.48,40.53,145395.0,39.7562,39.7562,39.348,39.3966,145395.0
2022-05-18 13:45:00,40.54,40.59,40.31,40.32,96546.0,39.4063,39.4549,39.1827,39.1925,96546.0
2022-05-18 13:50:00,40.33,40.39,40.18,40.29,128187.0,39.2022,39.2605,39.0564,39.1633,128187.0
2022-05-18 13:55:00,40.29,40.34,40.14,40.3,151203.0,39.1633,39.2119,39.0175,39.173,151203.0
2022-05-18 14:00:00,40.31,40.41,40.18,40.31,126704.0,39.1827,39.28,39.0564,39.1827,126704.0
2022-05-18 14:05:00,40.37,40.39,40.19,40.34,108836.0,39.2411,39.2605,39.0661,39.2119,108836.0
2022-05-18 14:10:00,40.37,40.47,40.2,40.23,100923.0,39.2411,39.3383,39.0758,39.105,100923.0
2022-05-18 14:15:00,40.24,40.52,40.11,40.43,233543.0,39.1147,39.3869,38.9883,39.2994,233543.0
2022-05-18 14:20:00,40.41,40.54,40.28,40.38,82733.0,39.28,39.4063,39.1536,39.2508,82733.0
2022-05-18 14:25:00,40.39,40.58,40.39,40.54,62001.0,39.2605,39.4452,39.2605,39.4063,62001.0
2022-05-18 14:30:00,40.54,40.6,40.14,40.2,94069.0,39.4063,39.4646,39.0175,39.0758,94069.0
2022-05-18 14:35:00,40.18,40.18,39.94,40.08,195063.0,39.0564,39.0564,38.8231,38.9592,195063.0
2022-05-18 14:40:00,40.07,40.24,39.99,40.05,135257.0,38.9495,39.1147,38.8717,38.93,135257.0
2022-05-18 14:45:00,40.06,40.25,39.82,40.14,217851.0,38.9397,39.1244,38.7065,39.0175,217851.0
2022-05-18 14:50:00,40.14,40.24,39.93,39.99,102447.0,39.0175,39.1147,38.8134,38.8717,102447.0
2022-05-18 14:55:00,40.0,40.14,39.81,39.88,157961.0,38.8814,39.0175,38.6967,38.7648,157961.0
2022-05-18 15:00:00,39.87,40.09,39.86,39.94,127828.0,38.7551,38.9689,38.7453,38.8231,127828.0
2022-05-18 15:05:00,39.94,40.2,39.93,39.95,165428.0,38.8231,39.0758,38.8134,38.8328,165428.0
2022-05-18 15:10:00,39.95,40.13,39.87,39.88,125081.0,38.8328,39.0078,38.7551,38.7648,125081.0
2022-05-18 15:15:00,39.87,40.05,39.87,39.96,100220.0,38.7551,38.93,38.7551,38.8425,100220.0
2022-05-18 15:20:00,39.95,40.08,39.64,39.69,213123.0,38.8328,38.9592,38.5315,38.5801,213123.0
2022-05-18 15:25:00,39.69,39.71,39.54,39.6,93662.0,38.5801,38.5995,38.4343,38.4926,93662.0
2022-05-18 15:30:00,39.59,39.72,39.56,39.6,134451.0,38.4829,38.6092,38.4537,38.4926,134451.0
2022-05-18 15:35:00,39.6,40.22,39.55,40.09,310414.0,38.4926,39.0953,38.444,38.9689,310414.0
2022-05-18 15:40:00,40.09,40.2,39.73,39.8,174507.0,38.9689,39.0758,38.619,38.687,174507.0
2022-05-18 15:45:00,39.82,39.91,39.59,39.68,141348.0,38.7065,38.7939,38.4829,38.5704,141348.0
2022-05-18 15:50:00,39.67,39.98,39.51,39.57,249491.0,38.5606,38.862,38.4051,38.4634,249491.0
2022-05-18 15:55:00,39.55,40.05,39.55,39.99,540695.0,38.444,38.93,38.444,38.8717,540695.0
2022-05-19 09:30:00,38.91,39.54,38.8,39.44,398698.0,37.8219,38.4343,37.715,38.3371,398698.0
2022-05-19 09:35:00,39.44,39.89,39.33,39.62,251666.0,38.3371,38.7745,38.2302,38.512,251666.0
2022-05-19 09:40:00,39.61,39.71,39.02,39.07,263739.0,38.5023,38.5995,37.9288,37.9774,263739.0
2022-05-19 09:45:00,39.08,39.12,38.53,38.59,256223.0,37.9871,38.026,37.4525,37.5108,256223.0
2022-05-19 09:50:00,38.59,38.85,38.47,38.8,195285.0,37.5108,37.7636,37.3942,37.715,195285.0
2022-05-19 09:55:00,38.79,39.23,38.74,38.93,243268.0,37.7053,38.133,37.6567,37.8413,243268.0
2022-05-19 10:00:00,38.92,39.68,38.81,39.5,230206.0,37.8316,38.5704,37.7247,38.3954,230206.0
2022-05-19 10:05:00,39.5,39.56,39.06,39.2,164708.0,38.3954,38.4537,37.9677,38.1038,164708.0
2022-05-19 10:10:00,39.2,39.6,39.15,39.32,214671.0,38.1038,38.4926,38.0552,38.2204,214671.0
2022-05-19 10:15:00,39.36,39.65,39.25,39.5,170950.0,38.2593,38.5412,38.1524,38.3954,170950.0
2022-05-19 10:20:00,39.48,39.93,39.45,39.72,182933.0,38.376,38.8134,38.3468,38.6092,182933.0
2022-05-19 10:25:00,39.68,39.74,39.08,39.22,170666.0,38.5704,38.6287,37.9871,38.1232,170666.0
2022-05-19 10:30:00,39.19,39.5,38.96,39.45,192681.0,38.0941,38.3954,37.8705,38.3468,192681.0
2022-05-19 10:35:00,39.45,39.56,38.92,39.08,140800.0,38.3468,38.4537,37.8316,37.9871,140800.0
2022-05-19 10:40:00,39.06,39.12,38.8,38.91,143419.0,37.9677,38.026,37.715,37.8219,143419.0
2022-05-19 10:45:00,38.91,39.13,38.75,38.86,141876.0,37.8219,38.0357,37.6664,37.7733,141876.0
2022-05-19 10:50:00,38.86,39.23,38.69,39.22,150665.0,37.7733,38.133,37.6081,38.1232,150665.0
2022-05-19 10:55:00,39.23,39.4,38.99,39.13,108928.0,38.133,38.2982,37.8997,38.0357,108928.0
2022-05-19 11:00:00,39.11,39.35,39.09,39.23,95480.0,38.0163,38.2496,37.9969,38.133,95480.0
2022-05-19 11:05:00,39.25,39.28,38.83,39.13,107830.0,38.1524,38.1816,37.7441,38.0357,107830.0
2022-05-19 11:10:00,39.13,39.43,39.06,39.07,193596.0,38.0357,38.3274,37.9677,37.9774,193596.0
2022-05-19 11:15:00,39.05,39.26,38.89,39.23,90684.0,37.958,38.1621,37.8025,38.133,90684.0
2022-05-19 11:20:00,39.17,39.46,39.02,39.41,86282.0,38.0746,38.3565,37.9288,38.3079,86282.0
2022-05-19 11:25:00,39.4,39.41,39.08,39.21,73704.0,38.2982,38.3079,37.9871,38.1135,73704.0
2022-05-19 11:30:00,39.22,39.66,39.22,39.64,107661.0,38.1232,38.5509,38.1232,38.5315,107661.0
2022-05-19 11:35:00,39.65,40.05,39.52,39.99,201611.0,38.5412,38.93,38.4148,38.8717,201611.0
2022-05-19 11:40:00,40.01,40.36,39.99,40.28,159334.0,38.8911,39.2314,38.8717,39.1536,159334.0
2022-05-19 11:45:00,40.25,40.36,40.12,40.27,121134.0,39.1244,39.2314,38.9981,39.1439,121134.0
2022-05-19 11:50:00,40.28,40.3,39.91,39.96,119361.0,39.1536,39.173,38.7939,38.8425,119361.0
2022-05-19 11:55:00,39.95,39.96,39.73,39.92,144942.0,38.8328,38.8425,38.619,38.8037,144942.0
2022-05-19 12:00:00,39.93,40.02,39.82,39.97,74138.0,38.8134,38.9009,38.7065,38.8523,74138.0
2022-05-19 12:05:00,39.96,40.1,39.87,40.03,63488.0,38.8425,38.9786,38.7551,38.9106,63488.0
2022-05-19 12:10:00,40.05,40.19,40.04,40.09,85760.0,38.93,39.0661,38.9203,38.9689,85760.0
2022-05-19 12:15:00,40.09,40.26,39.88,39.92,97754.0,38.9689,39.1341,38.7648,38.8037,97754.0
2022-05-19 12:20:00,39.93,39.93,39.58,39.73,109122.0,38.8134,38.8134,38.4732,38.619,109122.0
2022-05-19 12:25:00,39.73,39.91,39.64,39.87,45496.0,38.619,38.7939,38.5315,38.7551,45496.0
2022-05-19 12:30:00,39.86,39.93,39.59,39.76,108446.0,38.7453,38.8134,38.4829,38.6481,108446.0
2022-05-19 12:35:00,39.7,39.7,39.34,39.39,127560.0,38.5898,38.5898,38.2399,38.2885,127560.0
2022-05-19 12:40:00,39.36,39.41,39.13,39.14,123115.0,38.2593,38.3079,38.0357,38.0455,123115.0
2022-05-19 12:45:00,39.13,39.18,38.99,39.07,65777.0,38.0357,38.0843,37.8997,37.9774,65777.0
2022-05-19 12:50:00,39.08,39.25,39.07,39.08,84616.0,37.9871,38.1524,37.9774,37.9871,84616.0
2022-05-19 12:55:00,39.08,39.36,39.0,39.33,96292.0,37.9871,38.2593,37.9094,38.2302,96292.0
2022-05-19 13:00:00,39.34,39.41,39.15,39.23,72044.0,38.2399,38.3079,38.0552,38.133,72044.0
2022-05-19 13:05:00,39.24,39.53,39.14,39.27,141784.0,38.1427,38.4246,38.0455,38.1718,141784.0
2022-05-19 13:10:00,39.3,39.3,38.84,38.98,117876.0,38.201,38.201,37.7539,37.8899,117876.0
2022-05-19 13:15:00,38.96,39.23,38.85,39.23,79320.0,37.8705,38.133,37.7636,38.133,79320.0
2022-05-19 13:20:00,39.22,39.42,39.07,39.36,95800.0,38.1232,38.3176,37.9774,38.2593,95800.0
2022-05-19 13:25:00,39.31,39.44,39.15,39.22,81269.0,38.2107,38.3371,38.0552,38.1232,81269.0
2022-05-19 13:30:00,39.24,39.52,39.14,39.29,124265.0,38.1427,38.4148,38.0455,38.1913,124265.0
2022-05-19 13:35:00,39.29,39.45,39.19,39.43,95781.0,38.1913,38.3468,38.0941,38.3274,95781.0
2022-05-19 13:40:00,39.44,39.54,39.27,39.43,46670.0,38.3371,38.4343,38.1718,38.3274,46670.0
2022-05-19 13:45:00,39.41,39.49,38.9,38.93,83074.0,38.3079,38.3857,37.8122,37.8413,83074.0
2022-05-19 13:50:00,38.94,39.54,38.9,39.5,115399.0,37.8511,38.4343,37.8122,38.3954,115399.0
2022-05-19 13:55:00,39.53,40.03,39.52,39.85,157122.0,38.4246,38.9106,38.4148,38.7356,157122.0
2022-05-19 14:00:00,39.9,39.91,39.51,39.59,97691.0,38.7842,38.7939,38.4051,38.4829,97691.0
2022-05-19 14:05:00,39.59,39.61,39.36,39.57,92792.0,38.4829,38.5023,38.2593,38.4634,92792.0
2022-05-19 14:10:00,39.61,39.77,39.46,39.6,96928.0,38.5023,38.6578,38.3565,38.4926,96928.0
2022-05-19 14:15:00,39.64,39.78,39.45,39.46,73235.0,38.5315,38.6676,38.3468,38.3565,73235.0
2022-05-19 14:20:00,39.49,39.73,39.37,39.63,69643.0,38.3857,38.619,38.269,38.5218,69643.0
2022-05-19 14:25:00,39.65,39.69,39.43,39.59,47634.0,38.5412,38.5801,38.3274,38.4829,47634.0
2022-05-19 14:30:00,39.59,39.77,39.49,39.64,52720.0,38.4829,38.6578,38.3857,38.5315,52720.0
2022-05-19 14:35:00,39.6,40.03,39.5,39.86,127458.0,38.4926,38.9106,38.3954,38.7453,127458.0
2022-05-19 14:40:00,39.82,39.85,39.49,39.8,81038.0,38.7065,38.7356,38.3857,38.687,81038.0
2022-05-19 14:45:00,39.88,40.12,39.74,40.12,128941.0,38.7648,38.9981,38.6287,38.9981,128941.0
2022-05-19 14:50:00,40.12,40.3,40.03,40.24,182614.0,38.9981,39.173,38.9106,39.1147,182614.0
2022-05-19 14:55:00,40.25,40.25,39.91,40.2,112520.0,39.1244,39.1244,38.7939,39.0758,112520.0
2022-05-19 15:00:00,40.21,40.6,40.11,40.47,250480.0,39.0855,39.4646,38.9883,39.3383,250480.0
2022-05-19 15:05:00,40.48,40.54,40.13,40.13,128207.0,39.348,39.4063,39.0078,39.0078,128207.0
2022-05-19 15:10:00,40.13,40.16,39.85,40.03,110680.0,39.0078,39.0369,38.7356,38.9106,110680.0
2022-05-19 15:15:00,40.02,40.08,39.68,39.79,110422.0,38.9009,38.9592,38.5704,38.6773,110422.0
2022-05-19 15:20:00,39.77,39.78,39.42,39.43,93543.0,38.6578,38.6676,38.3176,38.3274,93543.0
2022-05-19 15:25:00,39.42,39.59,39.29,39.3,107635.0,38.3176,38.4829,38.1913,38.201,107635.0
2022-05-19 15:30:00,39.27,39.46,39.22,39.24,299020.0,38.1718,38.3565,38.1232,38.1427,299020.0
2022-05-19 15:35:00,39.23,39.32,39.1,39.17,149418.0,38.133,38.2204,38.0066,38.0746,149418.0
2022-05-19 15:40:00,39.18,39.55,39.06,39.51,162509.0,38.0843,38.444,37.9677,38.4051,162509.0
2022-05-19 15:45:00,39.53,39.68,39.2,39.4,188298.0,38.4246,38.5704,38.1038,38.2982,188298.0
2022-05-19 15:50:00,39.5,39.52,39.06,39.23,210388.0,38.3954,38.4148,37.9677,38.133,210388.0
2022-05-19 15:55:00,39.23,39.4,39.14,39.18,343365.0,38.133,38.2982,38.0455,38.0843,343365.0
2022-05-20 09:30:00,40.32,40.44,40.12,40.18,493719.0,39.1925,39.3091,38.9981,39.0564,493719.0
2022-05-20 09:35:00,40.18,40.29,39.84,40.22,253059.0,39.0564,39.1633,38.7259,39.0953,253059.0
2022-05-20 09:40:00,40.22,40.49,40.09,40.42,195273.0,39.0953,39.3577,38.9689,39.2897,195273.0
2022-05-20 09:45:00,40.42,40.49,39.99,40.11,206961.0,39.2897,39.3577,38.8717,38.9883,206961.0
2022-05-20 09:50:00,40.1,40.29,40.02,40.23,153976.0,38.9786,39.1633,38.9009,39.105,153976.0
2022-05-20 09:55:00,40.24,40.29,40.01,40.17,170784.0,39.1147,39.1633,38.8911,39.0467,170784.0
2022-05-20 10:00:00,40.17,40.32,39.95,40.06,195135.0,39.0467,39.1925,38.8328,38.9397,195135.0
2022-05-20 10:05:00,40.09,40.1,39.45,39.52,218769.0,38.9689,38.9786,38.3468,38.4148,218769.0
2022-05-20 10:10:00,39.53,39.58,39.41,39.55,175575.0,38.4246,38.4732,38.3079,38.444,175575.0
2022-05-20 10:15:00,39.56,39.71,39.49,39.57,166595.0,38.4537,38.5995,38.3857,38.4634,166595.0
2022-05-20 10:20:00,39.56,39.58,39.3,39.5,131999.0,38.4537,38.4732,38.201,38.3954,131999.0
2022-05-20 10:25:00,39.49,39.75,39.39,39.66,113810.0,38.3857,38.6384,38.2885,38.5509,113810.0
2022-05-20 10:30:00,39.65,39.68,39.47,39.48,155629.0,38.5412,38.5704,38.3662,38.376,155629.0
2022-05-20 10:35:00,39.47,39.51,39.31,39.39,127161.0,38.3662,38.4051,38.2107,38.2885,127161.0
2022-05-20 10:40:00,39.36,39.59,39.34,39.53,105364.0,38.2593,38.4829,38.2399,38.4246,105364.0
2022-05-20 10:45:00,39.54,39.58,39.24,39.3,195833.0,38.4343,38.4732,38.1427,38.201,195833.0
2022-05-20 10:50:00,39.29,39.33,38.88,38.89,202452.0,38.1913,38.2302,37.7927,37.8025,202452.0
2022-05-20 10:55:00,38.88,38.94,38.58,38.6,155198.0,37.7927,37.8511,37.5011,37.5206,155198.0
2022-05-20 11:00:00,38.6,38.72,38.55,38.62,140989.0,37.5206,37.6372,37.472,37.54,140989.0
2022-05-20 11:05:00,38.63,38.65,38.33,38.4,145923.0,37.5497,37.5692,37.2581,37.3262,145923.0
2022-05-20 11:10:00,38.38,38.43,38.09,38.31,165367.0,37.3067,37.3553,37.0248,37.2387,165367.0
2022-05-20 11:15:00,38.31,38.32,38.03,38.09,160497.0,37.2387,37.2484,36.9665,37.0248,160497.0
2022-05-20 11:20:00,38.11,38.12,37.98,38.0,199598.0,37.0443,37.054,36.9179,36.9373,199598.0
2022-05-20 11:25:00,37.99,38.39,37.98,38.29,219605.0,36.9276,37.3164,36.9179,37.2192,219605.0
2022-05-20 11:30:00,38.28,38.56,38.26,38.49,162542.0,37.2095,37.4817,37.1901,37.4136,162542.0
2022-05-20 11:35:00,38.47,38.47,38.11,38.19,176775.0,37.3942,37.3942,37.0443,37.122,176775.0
2022-05-20 11:40:00,38.19,38.44,38.12,38.12,116307.0,37.122,37.365,37.054,37.054,116307.0
2022-05-20 11:45:00,38.12,38.39,38.11,38.35,102573.0,37.054,37.3164,37.0443,37.2776,102573.0
2022-05-20 11:50:00,38.36,38.49,38.2,38.25,98265.0,37.2873,37.4136,37.1318,37.1804,98265.0
2022-05-20 11:55:00,38.27,38.41,38.17,38.19,96470.0,37.1998,37.3359,37.1026,37.122,96470.0
2022-05-20 12:00:00,38.17,38.24,38.02,38.08,77183.0,37.1026,37.1706,36.9568,37.0151,77183.0
2022-05-20 12:05:00,38.07,38.19,37.62,37.62,267930.0,37.0054,37.122,36.568,36.568,267930.0
2022-05-20 12:10:00,37.62,37.81,37.39,37.73,358647.0,36.568,36.7527,36.3444,36.6749,358647.0
2022-05-20 12:15:00,37.72,37.73,37.55,37.57,125670.0,36.6652,36.6749,36.4999,36.5194,125670.0
2022-05-20 12:20:00,37.54,37.8,37.54,37.77,97834.0,36.4902,36.7429,36.4902,36.7138,97834.0
2022-05-20 12:25:00,37.77,37.78,37.55,37.67,85884.0,36.7138,36.7235,36.4999,36.6166,85884.0
2022-05-20 12:30:00,37.64,37.78,37.49,37.5,131354.0,36.5874,36.7235,36.4416,36.4513,131354.0
2022-05-20 12:35:00,37.5,37.53,37.25,37.33,210231.0,36.4513,36.4805,36.2083,36.2861,210231.0
2022-05-20 12:40:00,37.3,37.3,37.06,37.07,212172.0,36.2569,36.2569,36.0236,36.0334,212172.0
2022-05-20 12:45:00,37.06,37.35,36.88,37.32,250348.0,36.0236,36.3055,35.8487,36.2764,250348.0
2022-05-20 12:50:00,37.33,37.34,37.04,37.11,208410.0,36.2861,36.2958,36.0042,36.0722,208410.0
2022-05-20 12:55:00,37.12,37.38,37.1,37.22,242788.0,36.082,36.3347,36.0625,36.1792,242788.0
2022-05-20 13:00:00,37.2,37.22,36.91,37.05,212299.0,36.1597,36.1792,35.8778,36.0139,212299.0
2022-05-20 13:05:00,37.02,37.19,36.78,36.83,210657.0,35.9848,36.15,35.7515,35.8001,210657.0
2022-05-20 13:10:00,36.84,36.91,36.7,36.84,509860.0,35.8098,35.8778,35.6737,35.8098,509860.0
2022-05-20 13:15:00,36.84,36.88,36.67,36.69,196282.0,35.8098,35.8487,35.6445,35.664,196282.0
2022-05-20 13:20:00,36.7,36.81,36.59,36.64,244898.0,35.6737,35.7806,35.5668,35.6154,244898.0
2022-05-20 13:25:00,36.63,36.67,36.49,36.52,174639.0,35.6057,35.6445,35.4696,35.4987,174639.0
2022-05-20 13:30:00,36.5,37.19,36.48,37.16,349805.0,35.4793,36.15,35.4599,36.1208,349805.0
2022-05-20 13:35:00,37.16,37.31,36.97,37.1,260056.0,36.1208,36.2666,35.9362,36.0625,260056.0
2022-05-20 13:40:00,37.1,37.27,36.95,37.2,149428.0,36.0625,36.2278,35.9167,36.1597,149428.0
2022-05-20 13:45:00,37.19,37.46,37.09,37.26,252498.0,36.15,36.4124,36.0528,36.218,252498.0
2022-05-20 13:50:00,37.24,37.54,37.09,37.38,247401.0,36.1986,36.4902,36.0528,36.3347,247401.0
2022-05-20 13:55:00,37.41,37.5,37.28,37.35,139835.0,36.3638,36.4513,36.2375,36.3055,139835.0
2022-05-20 14:00:00,37.38,37.46,37.19,37.27,112181.0,36.3347,36.4124,36.15,36.2278,112181.0
2022-05-20 14:05:00,37.27,37.28,36.94,37.15,153304.0,36.2278,36.2375,35.907,36.1111,153304.0
2022-05-20 14:10:00,37.15,37.29,37.05,37.13,102563.0,36.1111,36.2472,36.0139,36.0917,102563.0
2022-05-20 14:15:00,37.1,37.21,36.82,36.95,128246.0,36.0625,36.1694,35.7903,35.9167,128246.0
2022-05-20 14:20:00,36.96,37.1,36.81,36.97,96818.0,35.9264,36.0625,35.7806,35.9362,96818.0
2022-05-20 14:25:00,36.96,37.09,36.88,37.05,104415.0,35.9264,36.0528,35.8487,36.0139,104415.0
2022-05-20 14:30:00,37.01,37.14,36.73,36.8,226835.0,35.975,36.1014,35.7029,35.7709,226835.0
2022-05-20 14:35:00,36.8,37.03,36.78,36.9,117106.0,35.7709,35.9945,35.7515,35.8681,117106.0
2022-05-20 14:40:00,36.88,37.29,36.87,37.29,109632.0,35.8487,36.2472,35.8389,36.2472,109632.0
2022-05-20 14:45:00,37.26,37.36,37.05,37.32,139297.0,36.218,36.3152,36.0139,36.2764,139297.0
2022-05-20 14:50:00,37.32,37.77,37.2,37.59,190236.0,36.2764,36.7138,36.1597,36.5388,190236.0
2022-05-20 14:55:00,37.56,37.65,37.37,37.39,140921.0,36.5097,36.5971,36.325,36.3444,140921.0
2022-05-20 15:00:00,37.4,37.56,37.14,37.2,121910.0,36.3541,36.5097,36.1014,36.1597,121910.0
2022-05-20 15:05:00,37.22,37.28,37.03,37.1,116173.0,36.1792,36.2375,35.9945,36.0625,116173.0
2022-05-20 15:10:00,37.14,37.18,37.03,37.14,95267.0,36.1014,36.1403,35.9945,36.1014,95267.0
2022-05-20 15:15:00,37.16,37.45,37.14,37.36,160162.0,36.1208,36.4027,36.1014,36.3152,160162.0
2022-05-20 15:20:00,37.37,37.6,37.26,37.42,181168.0,36.325,36.5485,36.218,36.3736,181168.0
2022-05-20 15:25:00,37.45,37.91,37.36,37.9,145215.0,36.4027,36.8499,36.3152,36.8401,145215.0
2022-05-20 15:30:00,37.92,38.23,37.67,38.17,254707.0,36.8596,37.1609,36.6166,37.1026,254707.0
2022-05-20 15:35:00,38.16,38.69,38.07,38.45,537972.0,37.0929,37.6081,37.0054,37.3748,537972.0
2022-05-20 15:40:00,38.46,39.06,38.43,38.77,399462.0,37.3845,37.9677,37.3553,37.6858,399462.0
2022-05-20 15:45:00,38.8,38.92,38.45,38.86,304600.0,37.715,37.8316,37.3748,37.7733,304600.0
2022-05-20 15:50:00,38.87,39.22,38.77,39.04,421652.0,37.783,38.1232,37.6858,37.9483,421652.0
2022-05-20 15:55:00,39.06,39.32,38.89,39.22,370808.0,37.9677,38.2204,37.8025,38.1232,370808.0
2022-05-23 09:30:00,40.2,40.29,39.97,40.22,359563.0,39.0758,39.1633,38.8523,39.0953,359563.0
2022-05-23 09:35:00,40.22,40.27,39.69,39.82,428523.0,39.0953,39.1439,38.5801,38.7065,428523.0
2022-05-23 09:40:00,39.81,40.32,39.67,40.25,285722.0,38.6967,39.1925,38.5606,39.1244,285722.0
2022-05-23 09:45:00,40.24,40.67,40.16,40.53,283212.0,39.1147,39.5327,39.0369,39.3966,283212.0
2022-05-23 09:50:00,40.53,40.68,40.23,40.27,302608.0,39.3966,39.5424,39.105,39.1439,302608.0
2022-05-23 09:55:00,40.28,40.35,39.94,39.99,200813.0,39.1536,39.2216,38.8231,38.8717,200813.0
2022-05-23 10:00:00,40.01,40.03,39.45,39.66,811065.0,38.8911,38.9106,38.3468,38.5509,811065.0
2022-05-23 10:05:00,39.66,39.84,39.53,39.71,218299.0,38.5509,38.7259,38.4246,38.5995,218299.0
2022-05-23 10:10:00,39.7,40.09,39.65,40.01,231841.0,38.5898,38.9689,38.5412,38.8911,231841.0
2022-05-23 10:15:00,40.03,40.36,39.92,40.24,210381.0,38.9106,39.2314,38.8037,39.1147,210381.0
2022-05-23 10:20:00,40.22,40.38,39.99,40.24,248143.0,39.0953,39.2508,38.8717,39.1147,248143.0
2022-05-23 10:25:00,40.27,40.55,39.9,40.54,230046.0,39.1439,39.416,38.7842,39.4063,230046.0
2022-05-23 10:30:00,40.57,40.7,40.41,40.59,351659.0,39.4355,39.5618,39.28,39.4549,351659.0
2022-05-23 10:35:00,40.6,40.73,40.46,40.62,260758.0,39.4646,39.591,39.3286,39.4841,260758.0
2022-05-23 10:40:00,40.65,40.77,40.47,40.6,170014.0,39.5132,39.6299,39.3383,39.4646,170014.0
2022-05-23 10:45:00,40.61,40.85,40.36,40.57,209172.0,39.4744,39.7076,39.2314,39.4355,209172.0
2022-05-23 10:50:00,40.57,40.62,40.17,40.46,172175.0,39.4355,39.4841,39.0467,39.3286,172175.0
2022-05-23 10:55:00,40.44,40.56,40.34,40.51,95472.0,39.3091,39.4258,39.2119,39.3772,95472.0
2022-05-23 11:00:00,40.53,40.98,40.4,40.94,251565.0,39.3966,39.834,39.2702,39.7951,251565.0
2022-05-23 11:05:00,40.94,41.01,40.87,40.91,188241.0,39.7951,39.8632,39.7271,39.766,188241.0
2022-05-23 11:10:00,40.93,41.12,40.79,41.1,93075.0,39.7854,39.9701,39.6493,39.9507,93075.0
2022-05-23 11:15:00,41.1,41.18,40.94,40.99,153146.0,39.9507,40.0284,39.7951,39.8437,153146.0
2022-05-23 11:20:00,40.97,41.1,40.89,41.05,105283.0,39.8243,39.9507,39.7465,39.9021,105283.0
2022-05-23 11:25:00,41.05,41.15,40.95,41.13,115712.0,39.9021,39.9993,39.8049,39.9798,115712.0
2022-05-23 11:30:00,41.14,41.43,41.09,41.39,152074.0,39.9895,40.2714,39.9409,40.2325,152074.0
2022-05-23 11:35:00,41.4,41.46,41.29,41.45,181155.0,40.2423,40.3006,40.1353,40.2909,181155.0
2022-05-23 11:40:00,41.45,41.45,41.3,41.34,46614.0,40.2909,40.2909,40.1451,40.1839,46614.0
2022-05-23 11:45:00,41.34,41.4,41.07,41.21,170480.0,40.1839,40.2423,39.9215,40.0576,170480.0
2022-05-23 11:50:00,41.21,41.3,41.16,41.27,83057.0,40.0576,40.1451,40.009,40.1159,83057.0
2022-05-23 11:55:00,41.27,41.41,41.25,41.28,87340.0,40.1159,40.252,40.0965,40.1256,87340.0
2022-05-23 12:00:00,41.3,41.5,41.2,41.49,128318.0,40.1451,40.3395,40.0479,40.3298,128318.0
2022-05-23 12:05:00,41.49,41.64,41.42,41.58,168679.0,40.3298,40.4756,40.2617,40.4172,168679.0
2022-05-23 12:10:00,41.58,41.58,41.42,41.46,61800.0,40.4172,40.4172,40.2617,40.3006,61800.0
2022-05-23 12:15:00,41.48,41.54,41.31,41.39,70321.0,40.32,40.3784,40.1548,40.2325,70321.0
2022-05-23 12:20:00,41.39,41.56,41.39,41.51,65212.0,40.2325,40.3978,40.2325,40.3492,65212.0
2022-05-23 12:25:00,41.52,41.52,41.27,41.3,102948.0,40.3589,40.3589,40.1159,40.1451,102948.0
2022-05-23 12:30:00,41.33,41.33,41.12,41.25,124936.0,40.1742,40.1742,39.9701,40.0965,124936.0
2022-05-23 12:35:00,41.25,41.42,41.2,41.41,99341.0,40.0965,40.2617,40.0479,40.252,99341.0
2022-05-23 12:40:00,41.42,41.43,41.26,41.37,105472.0,40.2617,40.2714,40.1062,40.2131,105472.0
2022-05-23 12:45:00,41.38,41.4,41.07,41.09,68965.0,40.2228,40.2423,39.9215,39.9409,68965.0
2022-05-23 12:50:00,41.11,41.15,40.96,41.0,146252.0,39.9604,39.9993,39.8146,39.8535,146252.0
2022-05-23 12:55:00,41.02,41.14,40.93,41.14,74438.0,39.8729,39.9895,39.7854,39.9895,74438.0
2022-05-23 13:00:00,41.14,41.16,41.0,41.0,47041.0,39.9895,40.009,39.8535,39.8535,47041.0
2022-05-23 13:05:00,40.99,41.04,40.89,41.02,82300.0,39.8437,39.8923,39.7465,39.8729,82300.0
2022-05-23 13:10:00,41.02,41.09,40.92,41.04,69185.0,39.8729,39.9409,39.7757,39.8923,69185.0
2022-05-23 13:15:00,41.02,41.03,40.69,40.76,127023.0,39.8729,39.8826,39.5521,39.6202,127023.0
2022-05-23 13:20:00,40.75,40.81,40.54,40.78,144546.0,39.6104,39.6688,39.4063,39.6396,144546.0
2022-05-23 13:25:00,40.78,40.92,40.78,40.88,218720.0,39.6396,39.7757,39.6396,39.7368,218720.0
2022-05-23 13:30:00,40.89,41.13,40.77,41.03,180439.0,39.7465,39.9798,39.6299,39.8826,180439.0
2022-05-23 13:35:00,41.02,41.14,40.97,41.07,115028.0,39.8729,39.9895,39.8243,39.9215,115028.0
2022-05-23 13:40:00,41.08,41.19,41.03,41.15,216721.0,39.9312,40.0381,39.8826,39.9993,216721.0
2022-05-23 13:45:00,41.17,41.4,41.11,41.32,132711.0,40.0187,40.2423,39.9604,40.1645,132711.0
2022-05-23 13:50:00,41.3,41.33,41.18,41.2,73133.0,40.1451,40.1742,40.0284,40.0479,73133.0
2022-05-23 13:55:00,41.21,41.37,41.21,41.37,63605.0,40.0576,40.2131,40.0576,40.2131,63605.0
2022-05-23 14:00:00,41.4,41.46,41.2,41.29,138929.0,40.2423,40.3006,40.0479,40.1353,138929.0
2022-05-23 14:05:00,41.3,41.4,41.22,41.38,75683.0,40.1451,40.2423,40.0673,40.2228,75683.0
2022-05-23 14:10:00,41.38,41.53,41.37,41.5,129040.0,40.2228,40.3686,40.2131,40.3395,129040.0
2022-05-23 14:15:00,41.48,41.51,41.39,41.49,84049.0,40.32,40.3492,40.2325,40.3298,84049.0
2022-05-23 14:20:00,41.49,41.55,41.42,41.48,66264.0,40.3298,40.3881,40.2617,40.32,66264.0
2022-05-23 14:25:00,41.48,41.52,41.34,41.4,113920.0,40.32,40.3589,40.1839,40.2423,113920.0
2022-05-23 14:30:00,41.4,41.48,41.33,41.42,60393.0,40.2423,40.32,40.1742,40.2617,60393.0
2022-05-23 14:35:00,41.41,41.49,41.38,41.44,50284.0,40.252,40.3298,40.2228,40.2811,50284.0
2022-05-23 14:40:00,41.45,41.65,41.35,41.65,138837.0,40.2909,40.4853,40.1937,40.4853,138837.0
2022-05-23 14:45:00,41.64,41.67,41.27,41.36,169335.0,40.4756,40.5047,40.1159,40.2034,169335.0
2022-05-23 14:50:00,41.33,41.45,41.21,41.33,175262.0,40.1742,40.2909,40.0576,40.1742,175262.0
2022-05-23 14:55:00,41.34,41.37,41.18,41.24,95807.0,40.1839,40.2131,40.0284,40.0867,95807.0
2022-05-23 15:00:00,41.24,41.42,41.21,41.37,64800.0,40.0867,40.2617,40.0576,40.2131,64800.0
2022-05-23 15:05:00,41.39,41.53,41.33,41.52,104407.0,40.2325,40.3686,40.1742,40.3589,104407.0
2022-05-23 15:10:00,41.52,41.52,41.12,41.22,160728.0,40.3589,40.3589,39.9701,40.0673,160728.0
2022-05-23 15:15:00,41.21,41.32,41.16,41.3,75309.0,40.0576,40.1645,40.009,40.1451,75309.0
2022-05-23 15:20:00,41.31,41.38,41.02,41.13,113083.0,40.1548,40.2228,39.8729,39.9798,113083.0
2022-05-23 15:25:00,41.12,41.25,41.07,41.19,89097.0,39.9701,40.0965,39.9215,40.0381,89097.0
2022-05-23 15:30:00,41.18,41.37,41.14,41.3,77503.0,40.0284,40.2131,39.9895,40.1451,77503.0
2022-05-23 15:35:00,41.32,41.46,41.07,41.09,132406.0,40.1645,40.3006,39.9215,39.9409,132406.0
2022-05-23 15:40:00,41.08,41.19,40.95,41.06,238106.0,39.9312,40.0381,39.8049,39.9118,238106.0
2022-05-23 15:45:00,41.07,41.07,40.84,40.93,121250.0,39.9215,39.9215,39.6979,39.7854,121250.0
2022-05-23 15:50:00,40.93,41.32,40.93,41.1,303399.0,39.7854,40.1645,39.7854,39.9507,303399.0
2022-05-23 15:55:00,41.1,41.46,41.03,41.44,276674.0,39.9507,40.3006,39.8826,40.2811,276674.0
2022-05-24 09:30:00,40.06,40.38,39.82,39.93,315260.0,38.9397,39.2508,38.7065,38.8134,315260.0
2022-05-24 09:35:00,39.91,39.98,39.68,39.73,176633.0,38.7939,38.862,38.5704,38.619,176633.0
2022-05-24 09:40:00,39.69,39.91,39.68,39.83,158361.0,38.5801,38.7939,38.5704,38.7162,158361.0
2022-05-24 09:45:00,39.8,40.0,39.64,39.71,251006.0,38.687,38.8814,38.5315,38.5995,251006.0
2022-05-24 09:50:00,39.7,39.96,39.62,39.67,201350.0,38.5898,38.8425,38.512,38.5606,201350.0
2022-05-24 09:55:00,39.71,39.71,39.47,39.49,113317.0,38.5995,38.5995,38.3662,38.3857,113317.0
2022-05-24 10:00:00,39.47,39.53,39.23,39.26,202199.0,38.3662,38.4246,38.133,38.1621,202199.0
2022-05-24 10:05:00,39.24,39.36,38.97,39.03,257699.0,38.1427,38.2593,37.8802,37.9385,257699.0
2022-05-24 10:10:00,39.01,39.08,38.7,38.75,216728.0,37.9191,37.9871,37.6178,37.6664,216728.0
2022-05-24 10:15:00,38.74,38.75,38.45,38.49,230494.0,37.6567,37.6664,37.3748,37.4136,230494.0
2022-05-24 10:20:00,38.49,38.89,38.48,38.65,210992.0,37.4136,37.8025,37.4039,37.5692,210992.0
2022-05-24 10:25:00,38.66,38.96,38.54,38.94,135184.0,37.5789,37.8705,37.4622,37.8511,135184.0
2022-05-24 10:30:00,38.94,38.94,38.68,38.72,115497.0,37.8511,37.8511,37.5983,37.6372,115497.0
2022-05-24 10:35:00,38.69,38.91,38.63,38.79,103970.0,37.6081,37.8219,37.5497,37.7053,103970.0
2022-05-24 10:40:00,38.79,38.91,38.57,38.73,128111.0,37.7053,37.8219,37.4914,37.6469,128111.0
2022-05-24 10:45:00,38.73,38.88,38.36,38.39,160522.0,37.6469,37.7927,37.2873,37.3164,160522.0
2022-05-24 10:50:00,38.42,38.54,38.3,38.42,214161.0,37.3456,37.4622,37.229,37.3456,214161.0
2022-05-24 10:55:00,38.43,38.66,38.36,38.66,144532.0,37.3553,37.5789,37.2873,37.5789,144532.0
2022-05-24 11:00:00,38.66,38.83,38.59,38.69,102162.0,37.5789,37.7441,37.5108,37.6081,102162.0
2022-05-24 11:05:00,38.68,38.84,38.6,38.73,109805.0,37.5983,37.7539,37.5206,37.6469,109805.0
2022-05-24 11:10:00,38.72,38.78,38.56,38.63,72056.0,37.6372,37.6955,37.4817,37.5497,72056.0
2022-05-24 11:15:00,38.6,38.93,38.49,38.55,134045.0,37.5206,37.8413,37.4136,37.472,134045.0
2022-05-24 11:20:00,38.55,38.76,38.41,38.69,78590.0,37.472,37.6761,37.3359,37.6081,78590.0
2022-05-24 11:25:00,38.67,38.82,38.63,38.82,80103.0,37.5886,37.7344,37.5497,37.7344,80103.0
2022-05-24 11:30:00,38.81,38.89,38.62,38.78,87546.0,37.7247,37.8025,37.54,37.6955,87546.0
2022-05-24 11:35:00,38.78,38.85,38.64,38.76,51166.0,37.6955,37.7636,37.5594,37.6761,51166.0
2022-05-24 11:40:00,38.74,39.06,38.73,39.02,116390.0,37.6567,37.9677,37.6469,37.9288,116390.0
2022-05-24 11:45:00,39.01,39.5,39.01,39.45,184944.0,37.9191,38.3954,37.9191,38.3468,184944.0
2022-05-24 11:50:00,39.47,39.48,39.26,39.28,69428.0,38.3662,38.376,38.1621,38.1816,69428.0
2022-05-24 11:55:00,39.3,39.58,39.25,39.36,84711.0,38.201,38.4732,38.1524,38.2593,84711.0
2022-05-24 12:00:00,39.33,39.41,39.17,39.37,80235.0,38.2302,38.3079,38.0746,38.269,80235.0
2022-05-24 12:05:00,39.38,39.58,39.25,39.57,63251.0,38.2788,38.4732,38.1524,38.4634,63251.0
2022-05-24 12:10:00,39.56,39.78,39.5,39.77,263857.0,38.4537,38.6676,38.3954,38.6578,263857.0
2022-05-24 12:15:00,39.78,40.07,39.7,39.78,165638.0,38.6676,38.9495,38.5898,38.6676,165638.0
2022-05-24 12:20:00,39.76,39.76,39.57,39.62,66140.0,38.6481,38.6481,38.4634,38.512,66140.0
2022-05-24 12:25:00,39.62,39.7,39.46,39.48,121846.0,38.512,38.5898,38.3565,38.376,121846.0
2022-05-24 12:30:00,39.49,39.58,39.23,39.27,142642.0,38.3857,38.4732,38.133,38.1718,142642.0
2022-05-24 12:35:00,39.27,39.31,39.01,39.07,110149.0,38.1718,38.2107,37.9191,37.9774,110149.0
2022-05-24 12:40:00,39.07,39.14,39.02,39.04,96387.0,37.9774,38.0455,37.9288,37.9483,96387.0
2022-05-24 12:45:00,39.04,39.22,38.99,39.18,95883.0,37.9483,38.1232,37.8997,38.0843,95883.0
2022-05-24 12:50:00,39.17,39.23,39.1,39.18,72386.0,38.0746,38.133,38.0066,38.0843,72386.0
2022-05-24 12:55:00,39.2,39.52,39.2,39.33,103068.0,38.1038,38.4148,38.1038,38.2302,103068.0
2022-05-24 13:00:00,39.31,39.31,38.87,38.87,125142.0,38.2107,38.2107,37.783,37.783,125142.0
2022-05-24 13:05:00,38.87,39.05,38.86,38.99,46981.0,37.783,37.958,37.7733,37.8997,46981.0
2022-05-24 13:10:00,38.96,39.1,38.92,39.02,87227.0,37.8705,38.0066,37.8316,37.9288,87227.0
2022-05-24 13:15:00,39.02,39.23,38.95,39.12,46610.0,37.9288,38.133,37.8608,38.026,46610.0
2022-05-24 13:20:00,39.11,39.13,38.94,39.05,44937.0,38.0163,38.0357,37.8511,37.958,44937.0
2022-05-24 13:25:00,39.04,39.3,38.98,39.25,41433.0,37.9483,38.201,37.8899,38.1524,41433.0
2022-05-24 13:30:00,39.24,39.25,39.0,39.13,51633.0,38.1427,38.1524,37.9094,38.0357,51633.0
2022-05-24 13:35:00,39.14,39.47,39.12,39.42,77622.0,38.0455,38.3662,38.026,38.3176,77622.0
2022-05-24 13:40:00,39.43,39.8,39.42,39.61,117566.0,38.3274,38.687,38.3176,38.5023,117566.0
2022-05-24 13:45:00,39.62,39.84,39.51,39.68,104668.0,38.512,38.7259,38.4051,38.5704,104668.0
2022-05-24 13:50:00,39.68,39.82,39.6,39.75,74029.0,38.5704,38.7065,38.4926,38.6384,74029.0
2022-05-24 13:55:00,39.78,39.88,39.65,39.72,77981.0,38.6676,38.7648,38.5412,38.6092,77981.0
2022-05-24 14:00:00,39.73,39.78,39.47,39.48,82636.0,38.619,38.6676,38.3662,38.376,82636.0
2022-05-24 14:05:00,39.49,40.03,39.47,39.94,121118.0,38.3857,38.9106,38.3662,38.8231,121118.0
2022-05-24 14:10:00,39.93,40.27,39.9,39.98,155821.0,38.8134,39.1439,38.7842,38.862,155821.0
2022-05-24 14:15:00,39.99,40.01,39.66,39.74,154702.0,38.8717,38.8911,38.5509,38.6287,154702.0
2022-05-24 14:20:00,39.73,39.95,39.58,39.95,128146.0,38.619,38.8328,38.4732,38.8328,128146.0
2022-05-24 14:25:00,39.97,40.09,39.87,39.87,91033.0,38.8523,38.9689,38.7551,38.7551,91033.0
2022-05-24 14:30:00,39.85,40.07,39.76,40.05,69843.0,38.7356,38.9495,38.6481,38.93,69843.0
2022-05-24 14:35:00,40.05,40.21,39.97,40.16,80985.0,38.93,39.0855,38.8523,39.0369,80985.0
2022-05-24 14:40:00,40.18,40.21,39.68,39.7,145658.0,39.0564,39.0855,38.5704,38.5898,145658.0
2022-05-24 14:45:00,39.7,39.73,39.37,39.47,141165.0,38.5898,38.619,38.269,38.3662,141165.0
2022-05-24 14:50:00,39.46,39.5,39.34,39.37,83568.0,38.3565,38.3954,38.2399,38.269,83568.0
2022-05-24 14:55:00,39.34,39.55,39.26,39.51,125333.0,38.2399,38.444,38.1621,38.4051,125333.0
2022-05-24 15:00:00,39.51,39.89,39.46,39.82,181747.0,38.4051,38.7745,38.3565,38.7065,181747.0
2022-05-24 15:05:00,39.8,40.0,39.77,39.84,125052.0,38.687,38.8814,38.6578,38.7259,125052.0
2022-05-24 15:10:00,39.86,40.06,39.83,39.9,119782.0,38.7453,38.9397,38.7162,38.7842,119782.0
2022-05-24 15:15:00,39.93,40.03,39.8,39.84,63946.0,38.8134,38.9106,38.687,38.7259,63946.0
2022-05-24 15:20:00,39.83,40.07,39.63,39.97,279722.0,38.7162,38.9495,38.5218,38.8523,279722.0
2022-05-24 15:25:00,39.98,40.16,39.86,40.11,452494.0,38.862,39.0369,38.7453,38.9883,452494.0
2022-05-24 15:30:00,40.12,40.17,40.03,40.14,189024.0,38.9981,39.0467,38.9106,39.0175,189024.0
2022-05-24 15:35:00,40.17,40.87,40.17,40.68,717639.0,39.0467,39.7271,39.0467,39.5424,717639.0
2022-05-24 15:40:00,40.69,40.81,40.45,40.47,296329.0,39.5521,39.6688,39.3188,39.3383,296329.0
2022-05-24 15:45:00,40.44,40.78,40.44,40.59,193981.0,39.3091,39.6396,39.3091,39.4549,193981.0
2022-05-24 15:50:00,40.6,40.69,40.19,40.2,247621.0,39.4646,39.5521,39.0661,39.0758,247621.0
2022-05-24 15:55:00,40.2,40.54,40.11,40.5,357598.0,39.0758,39.4063,38.9883,39.3674,357598.0
2022-05-25 09:30:00,39.97,40.45,39.87,40.38,333059.0,38.8523,39.3188,38.7551,39.2508,333059.0
2022-05-25 09:35:00,40.39,40.79,40.35,40.66,248845.0,39.2605,39.6493,39.2216,39.523,248845.0
2022-05-25 09:40:00,40.67,40.76,40.4,40.67,171905.0,39.5327,39.6202,39.2702,39.5327,171905.0
2022-05-25 09:45:00,40.68,40.93,40.28,40.33,226250.0,39.5424,39.7854,39.1536,39.2022,226250.0
2022-05-25 09:50:00,40.35,40.63,40.35,40.59,201264.0,39.2216,39.4938,39.2216,39.4549,201264.0
2022-05-25 09:55:00,40.58,40.78,40.53,40.65,143123.0,39.4452,39.6396,39.3966,39.5132,143123.0
2022-05-25 10:00:00,40.66,40.8,40.48,40.68,119726.0,39.523,39.659,39.348,39.5424,119726.0
2022-05-25 10:05:00,40.67,40.67,40.35,40.53,157425.0,39.5327,39.5327,39.2216,39.3966,157425.0
2022-05-25 10:10:00,40.55,40.84,40.42,40.81,108515.0,39.416,39.6979,39.2897,39.6688,108515.0
2022-05-25 10:15:00,40.82,41.07,40.69,40.98,242728.0,39.6785,39.9215,39.5521,39.834,242728.0
2022-05-25 10:20:00,40.97,41.09,40.87,41.01,202163.0,39.8243,39.9409,39.7271,39.8632,202163.0
2022-05-25 10:25:00,41.02,41.26,40.99,41.23,132682.0,39.8729,40.1062,39.8437,40.077,132682.0
2022-05-25 10:30:00,41.24,41.48,41.16,41.46,155621.0,40.0867,40.32,40.009,40.3006,155621.0
2022-05-25 10:35:00,41.47,41.57,41.37,41.48,132556.0,40.3103,40.4075,40.2131,40.32,132556.0
2022-05-25 10:40:00,41.51,41.54,41.18,41.3,144791.0,40.3492,40.3784,40.0284,40.1451,144791.0
2022-05-25 10:45:00,41.32,41.33,41.01,41.13,84002.0,40.1645,40.1742,39.8632,39.9798,84002.0
2022-05-25 10:50:00,41.14,41.23,41.09,41.09,105486.0,39.9895,40.077,39.9409,39.9409,105486.0
2022-05-25 10:55:00,41.11,41.3,41.1,41.24,81687.0,39.9604,40.1451,39.9507,40.0867,81687.0
2022-05-25 11:00:00,41.25,41.25,40.9,40.97,121576.0,40.0965,40.0965,39.7562,39.8243,121576.0
2022-05-25 11:05:00,40.99,41.21,40.95,41.12,84328.0,39.8437,40.0576,39.8049,39.9701,84328.0
2022-05-25 11:10:00,41.11,41.24,41.07,41.16,194543.0,39.9604,40.0867,39.9215,40.009,194543.0
2022-05-25 11:15:00,41.16,41.27,41.08,41.16,148042.0,40.009,40.1159,39.9312,40.009,148042.0
2022-05-25 11:20:00,41.15,41.2,41.01,41.16,80197.0,39.9993,40.0479,39.8632,40.009,80197.0
2022-05-25 11:25:00,41.16,41.16,41.04,41.09,69496.0,40.009,40.009,39.8923,39.9409,69496.0
2022-05-25 11:30:00,41.09,41.09,40.81,40.84,219239.0,39.9409,39.9409,39.6688,39.6979,219239.0
2022-05-25 11:35:00,40.83,40.9,40.56,40.7,126823.0,39.6882,39.7562,39.4258,39.5618,126823.0
2022-05-25 11:40:00,40.68,40.93,40.63,40.86,101592.0,39.5424,39.7854,39.4938,39.7174,101592.0
2022-05-25 11:45:00,40.86,40.99,40.8,40.92,60973.0,39.7174,39.8437,39.659,39.7757,60973.0
2022-05-25 11:50:00,40.94,40.97,40.82,40.87,64549.0,39.7951,39.8243,39.6785,39.7271,64549.0
2022-05-25 11:55:00,40.84,41.0,40.84,40.88,63697.0,39.6979,39.8535,39.6979,39.7368,63697.0
2022-05-25 12:00:00,40.89,41.03,40.84,40.95,84594.0,39.7465,39.8826,39.6979,39.8049,84594.0
2022-05-25 12:05:00,40.93,41.0,40.68,40.74,146473.0,39.7854,39.8535,39.5424,39.6007,146473.0
2022-05-25 12:10:00,40.7,40.86,40.68,40.81,170041.0,39.5618,39.7174,39.5424,39.6688,170041.0
2022-05-25 12:15:00,40.83,40.84,40.63,40.68,43496.0,39.6882,39.6979,39.4938,39.5424,43496.0
2022-05-25 12:20:00,40.68,40.68,40.45,40.48,66793.0,39.5424,39.5424,39.3188,39.348,66793.0
2022-05-25 12:25:00,40.48,40.49,40.25,40.41,118628.0,39.348,39.3577,39.1244,39.28,118628.0
2022-05-25 12:30:00,40.43,40.55,40.37,40.38,89459.0,39.2994,39.416,39.2411,39.2508,89459.0
2022-05-25 12:35:00,40.38,40.45,40.24,40.37,75806.0,39.2508,39.3188,39.1147,39.2411,75806.0
2022-05-25 12:40:00,40.33,40.5,40.33,40.49,110160.0,39.2022,39.3674,39.2022,39.3577,110160.0
2022-05-25 12:45:00,40.5,40.66,40.47,40.62,70460.0,39.3674,39.523,39.3383,39.4841,70460.0
2022-05-25 12:50:00,40.59,40.6,40.46,40.52,67609.0,39.4549,39.4646,39.3286,39.3869,67609.0
2022-05-25 12:55:00,40.51,40.67,40.42,40.65,67597.0,39.3772,39.5327,39.2897,39.5132,67597.0
2022-05-25 13:00:00,40.63,40.64,40.47,40.52,70598.0,39.4938,39.5035,39.3383,39.3869,70598.0
2022-05-25 13:05:00,40.53,40.61,40.46,40.55,37269.0,39.3966,39.4744,39.3286,39.416,37269.0
2022-05-25 13:10:00,40.57,40.58,40.29,40.48,110820.0,39.4355,39.4452,39.1633,39.348,110820.0
2022-05-25 13:15:00,40.49,40.65,40.48,40.53,73571.0,39.3577,39.5132,39.348,39.3966,73571.0
2022-05-25 13:20:00,40.55,40.59,40.4,40.48,77427.0,39.416,39.4549,39.2702,39.348,77427.0
2022-05-25 13:25:00,40.49,40.7,40.4,40.63,124930.0,39.3577,39.5618,39.2702,39.4938,124930.0
2022-05-25 13:30:00,40.63,40.71,40.58,40.68,61484.0,39.4938,39.5716,39.4452,39.5424,61484.0
2022-05-25 13:35:00,40.68,40.87,40.67,40.72,113877.0,39.5424,39.7271,39.5327,39.5813,113877.0
2022-05-25 13:40:00,40.75,40.8,40.63,40.77,84139.0,39.6104,39.659,39.4938,39.6299,84139.0
2022-05-25 13:45:00,40.77,40.82,40.7,40.81,53382.0,39.6299,39.6785,39.5618,39.6688,53382.0
2022-05-25 13:50:00,40.82,40.83,40.59,40.63,108806.0,39.6785,39.6882,39.4549,39.4938,108806.0
2022-05-25 13:55:00,40.62,40.74,40.57,40.66,68791.0,39.4841,39.6007,39.4355,39.523,68791.0
2022-05-25 14:00:00,40.66,41.27,40.56,40.99,428035.0,39.523,40.1159,39.4258,39.8437,428035.0
2022-05-25 14:05:00,40.98,41.11,40.07,40.49,403706.0,39.834,39.9604,38.9495,39.3577,403706.0
2022-05-25 14:10:00,40.5,40.94,40.45,40.77,238850.0,39.3674,39.7951,39.3188,39.6299,238850.0
2022-05-25 14:15:00,40.77,41.23,40.7,40.92,347076.0,39.6299,40.077,39.5618,39.7757,347076.0
2022-05-25 14:20:00,40.95,41.22,40.85,41.09,104262.0,39.8049,40.0673,39.7076,39.9409,104262.0
2022-05-25 14:25:00,41.08,41.45,41.03,41.39,221193.0,39.9312,40.2909,39.8826,40.2325,221193.0
2022-05-25 14:30:00,41.43,41.53,41.28,41.46,275044.0,40.2714,40.3686,40.1256,40.3006,275044.0
2022-05-25 14:35:00,41.44,41.54,41.22,41.26,241292.0,40.2811,40.3784,40.0673,40.1062,241292.0
2022-05-25 14:40:00,41.27,41.6,41.23,41.35,234584.0,40.1159,40.4367,40.077,40.1937,234584.0
2022-05-25 14:45:00,41.36,41.46,41.28,41.32,117494.0,40.2034,40.3006,40.1256,40.1645,117494.0
2022-05-25 14:50:00,41.34,41.67,41.32,41.63,154484.0,40.1839,40.5047,40.1645,40.4658,154484.0
2022-05-25 14:55:00,41.66,41.71,41.57,41.66,142772.0,40.495,40.5436,40.4075,40.495,142772.0
2022-05-25 15:00:00,41.65,42.09,41.58,42.02,333738.0,40.4853,40.913,40.4172,40.8449,333738.0
2022-05-25 15:05:00,42.01,42.13,41.88,42.09,279581.0,40.8352,40.9519,40.7088,40.913,279581.0
2022-05-25 15:10:00,42.08,42.19,42.05,42.13,106219.0,40.9033,41.0102,40.8741,40.9519,106219.0
2022-05-25 15:15:00,42.14,42.14,41.9,41.96,269481.0,40.9616,40.9616,40.7283,40.7866,269481.0
2022-05-25 15:20:00,41.97,42.04,41.86,41.95,106617.0,40.7963,40.8644,40.6894,40.7769,106617.0
2022-05-25 15:25:00,41.95,42.02,41.85,41.9,135321.0,40.7769,40.8449,40.6797,40.7283,135321.0
2022-05-25 15:30:00,41.91,42.06,41.78,41.84,178702.0,40.738,40.8838,40.6116,40.67,178702.0
2022-05-25 15:35:00,41.82,41.84,41.61,41.69,152630.0,40.6505,40.67,40.4464,40.5242,152630.0
2022-05-25 15:40:00,41.68,41.79,41.54,41.77,138847.0,40.5144,40.6214,40.3784,40.6019,138847.0
2022-05-25 15:45:00,41.74,41.74,41.5,41.61,114746.0,40.5728,40.5728,40.3395,40.4464,114746.0
2022-05-25 15:50:00,41.61,41.61,41.26,41.51,272538.0,40.4464,40.4464,40.1062,40.3492,272538.0
2022-05-25 15:55:00,41.48,41.65,41.45,41.61,342290.0,40.32,40.4853,40.2909,40.4464,342290.0
2022-05-26 09:30:00,41.94,42.46,41.88,42.45,502224.0,40.7672,41.2726,40.7088,41.2629,502224.0
2022-05-26 09:35:00,42.46,42.85,42.39,42.71,581459.0,41.2726,41.6517,41.2046,41.5156,581459.0
2022-05-26 09:40:00,42.71,42.96,42.62,42.77,341914.0,41.5156,41.7586,41.4282,41.574,341914.0
2022-05-26 09:45:00,42.78,42.97,42.63,42.89,426346.0,41.5837,41.7684,41.4379,41.6906,426346.0
2022-05-26 09:50:00,42.88,43.16,42.88,43.09,228238.0,41.6809,41.953,41.6809,41.885,228238.0
2022-05-26 09:55:00,43.07,43.23,43.03,43.15,139923.0,41.8656,42.0211,41.8267,41.9433,139923.0
2022-05-26 10:00:00,43.17,43.28,43.13,43.18,188378.0,41.9628,42.0697,41.9239,41.9725,188378.0
2022-05-26 10:05:00,43.18,43.34,43.13,43.22,117693.0,41.9725,42.128,41.9239,42.0114,117693.0
2022-05-26 10:10:00,43.21,43.44,43.11,43.39,301104.0,42.0017,42.2252,41.9044,42.1766,301104.0
2022-05-26 10:15:00,43.39,43.52,43.39,43.52,425884.0,42.1766,42.303,42.1766,42.303,425884.0
2022-05-26 10:20:00,43.52,43.61,43.41,43.56,223807.0,42.303,42.3905,42.1961,42.3419,223807.0
2022-05-26 10:25:00,43.56,43.57,43.37,43.39,285942.0,42.3419,42.3516,42.1572,42.1766,285942.0
2022-05-26 10:30:00,43.4,43.46,43.25,43.3,117287.0,42.1863,42.2447,42.0405,42.0891,117287.0
2022-05-26 10:35:00,43.31,43.49,43.31,43.48,156251.0,42.0989,42.2738,42.0989,42.2641,156251.0
2022-05-26 10:40:00,43.47,43.51,43.37,43.41,51335.0,42.2544,42.2933,42.1572,42.1961,51335.0
2022-05-26 10:45:00,43.42,43.49,43.3,43.48,112521.0,42.2058,42.2738,42.0891,42.2641,112521.0
2022-05-26 10:50:00,43.5,43.59,43.46,43.53,89525.0,42.2835,42.371,42.2447,42.3127,89525.0
2022-05-26 10:55:00,43.52,43.62,43.5,43.59,136000.0,42.303,42.4002,42.2835,42.371,136000.0
2022-05-26 11:00:00,43.61,43.82,43.57,43.8,143105.0,42.3905,42.5946,42.3516,42.5752,143105.0
2022-05-26 11:05:00,43.8,43.82,43.73,43.74,78391.0,42.5752,42.5946,42.5071,42.5168,78391.0
2022-05-26 11:10:00,43.75,43.83,43.71,43.83,53097.0,42.5266,42.6043,42.4877,42.6043,53097.0
2022-05-26 11:15:00,43.83,43.88,43.76,43.8,80009.0,42.6043,42.6529,42.5363,42.5752,80009.0
2022-05-26 11:20:00,43.78,43.89,43.71,43.79,123108.0,42.5557,42.6626,42.4877,42.5654,123108.0
2022-05-26 11:25:00,43.79,43.84,43.64,43.67,77968.0,42.5654,42.614,42.4196,42.4488,77968.0
2022-05-26 11:30:00,43.68,43.82,43.56,43.57,111427.0,42.4585,42.5946,42.3419,42.3516,111427.0
2022-05-26 11:35:00,43.56,43.71,43.53,43.7,126004.0,42.3419,42.4877,42.3127,42.4779,126004.0
2022-05-26 11:40:00,43.7,43.76,43.63,43.73,43501.0,42.4779,42.5363,42.4099,42.5071,43501.0
2022-05-26 11:45:00,43.74,43.74,43.51,43.6,109332.0,42.5168,42.5168,42.2933,42.3807,109332.0
2022-05-26 11:50:00,43.6,43.64,43.54,43.62,47342.0,42.3807,42.4196,42.3224,42.4002,47342.0
2022-05-26 11:55:00,43.63,43.79,43.62,43.73,52757.0,42.4099,42.5654,42.4002,42.5071,52757.0
2022-05-26 12:00:00,43.73,43.92,43.67,43.89,75336.0,42.5071,42.6918,42.4488,42.6626,75336.0
2022-05-26 12:05:00,43.89,43.9,43.77,43.8,67754.0,42.6626,42.6724,42.546,42.5752,67754.0
2022-05-26 12:10:00,43.8,43.99,43.8,43.97,126216.0,42.5752,42.7598,42.5752,42.7404,126216.0
2022-05-26 12:15:00,43.95,43.97,43.89,43.96,75984.0,42.721,42.7404,42.6626,42.7307,75984.0
2022-05-26 12:20:00,43.97,44.08,43.96,44.08,70530.0,42.7404,42.8473,42.7307,42.8473,70530.0
2022-05-26 12:25:00,44.08,44.16,44.02,44.14,75744.0,42.8473,42.9251,42.789,42.9056,75744.0
2022-05-26 12:30:00,44.14,44.2,44.09,44.11,74056.0,42.9056,42.964,42.857,42.8765,74056.0
2022-05-26 12:35:00,44.11,44.16,44.06,44.16,63822.0,42.8765,42.9251,42.8279,42.9251,63822.0
2022-05-26 12:40:00,44.15,44.17,44.08,44.08,34067.0,42.9154,42.9348,42.8473,42.8473,34067.0
2022-05-26 12:45:00,44.06,44.17,44.03,44.15,69997.0,42.8279,42.9348,42.7987,42.9154,69997.0
2022-05-26 12:50:00,44.15,44.26,44.14,44.26,50895.0,42.9154,43.0223,42.9056,43.0223,50895.0
2022-05-26 12:55:00,44.26,44.35,44.24,44.34,90416.0,43.0223,43.1098,43.0028,43.1001,90416.0
2022-05-26 13:00:00,44.34,44.44,44.33,44.42,105015.0,43.1001,43.1973,43.0903,43.1778,105015.0
2022-05-26 13:05:00,44.42,44.5,44.38,44.5,79451.0,43.1778,43.2556,43.1389,43.2556,79451.0
2022-05-26 13:10:00,44.51,44.55,44.28,44.36,179485.0,43.2653,43.3042,43.0417,43.1195,179485.0
2022-05-26 13:15:00,44.38,44.38,44.28,44.31,37978.0,43.1389,43.1389,43.0417,43.0709,37978.0
2022-05-26 13:20:00,44.31,44.35,44.12,44.14,136560.0,43.0709,43.1098,42.8862,42.9056,136560.0
2022-05-26 13:25:00,44.13,44.27,44.07,44.13,349403.0,42.8959,43.032,42.8376,42.8959,349403.0
2022-05-26 13:30:00,44.13,44.26,44.11,44.23,66367.0,42.8959,43.0223,42.8765,42.9931,66367.0
2022-05-26 13:35:00,44.23,44.23,44.16,44.19,49026.0,42.9931,42.9931,42.9251,42.9542,49026.0
2022-05-26 13:40:00,44.21,44.25,44.15,44.22,53838.0,42.9737,43.0126,42.9154,42.9834,53838.0
2022-05-26 13:45:00,44.21,44.27,44.19,44.23,41372.0,42.9737,43.032,42.9542,42.9931,41372.0
2022-05-26 13:50:00,44.22,44.24,44.2,44.22,19496.0,42.9834,43.0028,42.964,42.9834,19496.0
2022-05-26 13:55:00,44.22,44.35,44.08,44.33,133614.0,42.9834,43.1098,42.8473,43.0903,133614.0
2022-05-26 14:00:00,44.31,44.36,44.22,44.29,76112.0,43.0709,43.1195,42.9834,43.0514,76112.0
2022-05-26 14:05:00,44.29,44.32,44.15,44.27,92462.0,43.0514,43.0806,42.9154,43.032,92462.0
2022-05-26 14:10:00,44.28,44.32,44.17,44.28,55135.0,43.0417,43.0806,42.9348,43.0417,55135.0
2022-05-26 14:15:00,44.27,44.34,44.24,44.27,45367.0,43.032,43.1001,43.0028,43.032,45367.0
2022-05-26 14:20:00,44.27,44.41,44.27,44.4,63598.0,43.032,43.1681,43.032,43.1584,63598.0
2022-05-26 14:25:00,44.42,44.43,44.25,44.28,85541.0,43.1778,43.1875,43.0126,43.0417,85541.0
2022-05-26 14:30:00,44.29,44.32,44.2,44.21,42840.0,43.0514,43.0806,42.964,42.9737,42840.0
2022-05-26 14:35:00,44.22,44.23,44.04,44.13,214150.0,42.9834,42.9931,42.8084,42.8959,214150.0
2022-05-26 14:40:00,44.11,44.23,44.06,44.2,77526.0,42.8765,42.9931,42.8279,42.964,77526.0
2022-05-26 14:45:00,44.21,44.25,44.14,44.2,58166.0,42.9737,43.0126,42.9056,42.964,58166.0
2022-05-26 14:50:00,44.21,44.27,44.17,44.19,45988.0,42.9737,43.032,42.9348,42.9542,45988.0
2022-05-26 14:55:00,44.19,44.32,44.18,44.23,42773.0,42.9542,43.0806,42.9445,42.9931,42773.0
2022-05-26 15:00:00,44.24,44.26,43.96,44.03,158848.0,43.0028,43.0223,42.7307,42.7987,158848.0
2022-05-26 15:05:00,44.04,44.27,44.01,44.22,147710.0,42.8084,43.032,42.7793,42.9834,147710.0
2022-05-26 15:10:00,44.21,44.22,44.05,44.1,78292.0,42.9737,42.9834,42.8182,42.8668,78292.0
2022-05-26 15:15:00,44.11,44.15,43.81,43.95,167659.0,42.8765,42.9154,42.5849,42.721,167659.0
2022-05-26 15:20:00,43.95,43.99,43.78,43.9,99436.0,42.721,42.7598,42.5557,42.6724,99436.0
2022-05-26 15:25:00,43.87,44.05,43.8,43.97,123356.0,42.6432,42.8182,42.5752,42.7404,123356.0
2022-05-26 15:30:00,43.95,44.1,43.92,44.07,120118.0,42.721,42.8668,42.6918,42.8376,120118.0
2022-05-26 15:35:00,44.08,44.15,43.97,44.14,110984.0,42.8473,42.9154,42.7404,42.9056,110984.0
2022-05-26 15:40:00,44.14,44.34,44.12,44.34,120623.0,42.9056,43.1001,42.8862,43.1001,120623.0
2022-05-26 15:45:00,44.34,44.48,44.27,44.46,270664.0,43.1001,43.2361,43.032,43.2167,270664.0
2022-05-26 15:50:00,44.48,44.56,44.08,44.1,216388.0,43.2361,43.3139,42.8473,42.8668,216388.0
2022-05-26 15:55:00,44.1,44.15,43.91,44.02,378234.0,42.8668,42.9154,42.6821,42.789,378234.0
2022-05-27 09:30:00,44.86,45.25,44.81,45.11,581016.0,43.6055,43.9846,43.5569,43.8485,581016.0
2022-05-27 09:35:00,45.12,45.51,45.11,45.49,548516.0,43.8582,44.2373,43.8485,44.2179,548516.0
2022-05-27 09:40:00,45.49,45.61,45.3,45.34,319970.0,44.2179,44.3345,44.0332,44.0721,319970.0
2022-05-27 09:45:00,45.35,45.77,45.35,45.73,221171.0,44.0818,44.4901,44.0818,44.4512,221171.0
2022-05-27 09:50:00,45.73,45.91,45.6,45.89,296967.0,44.4512,44.6261,44.3248,44.6067,296967.0
2022-05-27 09:55:00,45.89,46.05,45.84,45.87,277132.0,44.6067,44.7622,44.5581,44.5873,277132.0
2022-05-27 10:00:00,45.88,46.06,45.77,46.01,232980.0,44.597,44.772,44.4901,44.7234,232980.0
2022-05-27 10:05:00,46.01,46.03,45.81,45.96,270107.0,44.7234,44.7428,44.5289,44.6747,270107.0
2022-05-27 10:10:00,45.94,46.11,45.91,46.04,212401.0,44.6553,44.8206,44.6261,44.7525,212401.0
2022-05-27 10:15:00,46.05,46.19,46.03,46.13,130360.0,44.7622,44.8983,44.7428,44.84,130360.0
2022-05-27 10:20:00,46.14,46.3,46.11,46.22,207895.0,44.8497,45.0052,44.8206,44.9275,207895.0
2022-05-27 10:25:00,46.22,46.24,46.07,46.09,205248.0,44.9275,44.9469,44.7817,44.8011,205248.0
2022-05-27 10:30:00,46.11,46.22,46.09,46.13,102035.0,44.8206,44.9275,44.8011,44.84,102035.0
2022-05-27 10:35:00,46.13,46.21,46.08,46.1,48377.0,44.84,44.9178,44.7914,44.8108,48377.0
2022-05-27 10:40:00,46.11,46.12,45.94,46.02,164661.0,44.8206,44.8303,44.6553,44.7331,164661.0
2022-05-27 10:45:00,46.02,46.07,45.89,46.06,100327.0,44.7331,44.7817,44.6067,44.772,100327.0
2022-05-27 10:50:00,46.05,46.13,45.98,46.05,106773.0,44.7622,44.84,44.6942,44.7622,106773.0
2022-05-27 10:55:00,46.05,46.07,45.82,45.85,128364.0,44.7622,44.7817,44.5387,44.5678,128364.0
2022-05-27 11:00:00,45.87,45.93,45.72,45.82,162482.0,44.5873,44.6456,44.4415,44.5387,162482.0
2022-05-27 11:05:00,45.81,45.98,45.77,45.98,89847.0,44.5289,44.6942,44.4901,44.6942,89847.0
2022-05-27 11:10:00,46.0,46.12,45.95,46.11,89999.0,44.7136,44.8303,44.665,44.8206,89999.0
2022-05-27 11:15:00,46.08,46.22,46.07,46.16,77479.0,44.7914,44.9275,44.7817,44.8692,77479.0
2022-05-27 11:20:00,46.18,46.24,46.12,46.17,76060.0,44.8886,44.9469,44.8303,44.8789,76060.0
2022-05-27 11:25:00,46.17,46.19,46.06,46.14,38515.0,44.8789,44.8983,44.772,44.8497,38515.0
2022-05-27 11:30:00,46.15,46.25,46.13,46.19,63549.0,44.8594,44.9566,44.84,44.8983,63549.0
2022-05-27 11:35:00,46.15,46.22,46.08,46.16,84192.0,44.8594,44.9275,44.7914,44.8692,84192.0
2022-05-27 11:40:00,46.16,46.35,46.13,46.29,87938.0,44.8692,45.0538,44.84,44.9955,87938.0
2022-05-27 11:45:00,46.26,46.4,46.25,46.36,61770.0,44.9664,45.1024,44.9566,45.0636,61770.0
2022-05-27 11:50:00,46.36,46.41,46.32,46.34,62533.0,45.0636,45.1122,45.0247,45.0441,62533.0
2022-05-27 11:55:00,46.34,46.37,46.3,46.36,45255.0,45.0441,45.0733,45.0052,45.0636,45255.0
2022-05-27 12:00:00,46.38,46.48,46.37,46.44,116098.0,45.083,45.1802,45.0733,45.1413,116098.0
2022-05-27 12:05:00,46.44,46.44,46.34,46.4,46694.0,45.1413,45.1413,45.0441,45.1024,46694.0
2022-05-27 12:10:00,46.4,46.49,46.38,46.45,67596.0,45.1024,45.1899,45.083,45.151,67596.0
2022-05-27 12:15:00,46.44,46.46,46.27,46.35,105003.0,45.1413,45.1608,44.9761,45.0538,105003.0
2022-05-27 12:20:00,46.35,46.36,46.19,46.2,96604.0,45.0538,45.0636,44.8983,44.908,96604.0
2022-05-27 12:25:00,46.2,46.34,46.2,46.31,52936.0,44.908,45.0441,44.908,45.015,52936.0
2022-05-27 12:30:00,46.3,46.34,46.24,46.24,36516.0,45.0052,45.0441,44.9469,44.9469,36516.0
2022-05-27 12:35:00,46.23,46.3,46.17,46.27,35735.0,44.9372,45.0052,44.8789,44.9761,35735.0
2022-05-27 12:40:00,46.26,46.34,46.26,46.33,17274.0,44.9664,45.0441,44.9664,45.0344,17274.0
2022-05-27 12:45:00,46.32,46.33,46.18,46.21,29020.0,45.0247,45.0344,44.8886,44.9178,29020.0
2022-05-27 12:50:00,46.2,46.32,46.13,46.32,56508.0,44.908,45.0247,44.84,45.0247,56508.0
2022-05-27 12:55:00,46.3,46.39,46.3,46.34,61060.0,45.0052,45.0927,45.0052,45.0441,61060.0
2022-05-27 13:00:00,46.34,46.4,46.31,46.38,35466.0,45.0441,45.1024,45.015,45.083,35466.0
2022-05-27 13:05:00,46.39,46.46,46.35,46.44,74022.0,45.0927,45.1608,45.0538,45.1413,74022.0
2022-05-27 13:10:00,46.44,46.46,46.35,46.4,40136.0,45.1413,45.1608,45.0538,45.1024,40136.0
2022-05-27 13:15:00,46.39,46.41,46.34,46.41,17998.0,45.0927,45.1122,45.0441,45.1122,17998.0
2022-05-27 13:20:00,46.41,46.41,46.28,46.33,50710.0,45.1122,45.1122,44.9858,45.0344,50710.0
2022-05-27 13:25:00,46.34,46.35,46.26,46.33,30577.0,45.0441,45.0538,44.9664,45.0344,30577.0
2022-05-27 13:30:00,46.33,46.39,46.27,46.28,41249.0,45.0344,45.0927,44.9761,44.9858,41249.0
2022-05-27 13:35:00,46.27,46.32,46.24,46.24,82379.0,44.9761,45.0247,44.9469,44.9469,82379.0
2022-05-27 13:40:00,46.22,46.25,46.18,46.18,63116.0,44.9275,44.9566,44.8886,44.8886,63116.0
2022-05-27 13:45:00,46.22,46.26,46.16,46.24,24718.0,44.9275,44.9664,44.8692,44.9469,24718.0
2022-05-27 13:50:00,46.23,46.28,46.21,46.27,38466.0,44.9372,44.9858,44.9178,44.9761,38466.0
2022-05-27 13:55:00,46.28,46.29,46.22,46.29,30332.0,44.9858,44.9955,44.9275,44.9955,30332.0
2022-05-27 14:00:00,46.27,46.32,46.21,46.28,40365.0,44.9761,45.0247,44.9178,44.9858,40365.0
2022-05-27 14:05:00,46.28,46.35,46.18,46.34,20143.0,44.9858,45.0538,44.8886,45.0441,20143.0
2022-05-27 14:10:00,46.33,46.36,46.29,46.31,48288.0,45.0344,45.0636,44.9955,45.015,48288.0
2022-05-27 14:15:00,46.31,46.4,46.31,46.4,40791.0,45.015,45.1024,45.015,45.1024,40791.0
2022-05-27 14:20:00,46.41,46.43,46.39,46.42,28565.0,45.1122,45.1316,45.0927,45.1219,28565.0
2022-05-27 14:25:00,46.43,46.43,46.34,46.37,25860.0,45.1316,45.1316,45.0441,45.0733,25860.0
2022-05-27 14:30:00,46.38,46.42,46.37,46.41,88834.0,45.083,45.1219,45.0733,45.1122,88834.0
2022-05-27 14:35:00,46.42,46.5,46.36,46.41,69358.0,45.1219,45.1996,45.0636,45.1122,69358.0
2022-05-27 14:40:00,46.41,46.47,46.33,46.47,62984.0,45.1122,45.1705,45.0344,45.1705,62984.0
2022-05-27 14:45:00,46.47,46.5,46.43,46.48,75681.0,45.1705,45.1996,45.1316,45.1802,75681.0
2022-05-27 14:50:00,46.48,46.55,46.45,46.48,70313.0,45.1802,45.2483,45.151,45.1802,70313.0
2022-05-27 14:55:00,46.49,46.59,46.49,46.56,114198.0,45.1899,45.2871,45.1899,45.258,114198.0
2022-05-27 15:00:00,46.56,46.67,46.53,46.67,125407.0,45.258,45.3649,45.2288,45.3649,125407.0
2022-05-27 15:05:00,46.67,46.87,46.66,46.85,184278.0,45.3649,45.5593,45.3552,45.5399,184278.0
2022-05-27 15:10:00,46.86,46.86,46.77,46.84,78591.0,45.5496,45.5496,45.4621,45.5301,78591.0
2022-05-27 15:15:00,46.84,46.87,46.75,46.87,127313.0,45.5301,45.5593,45.4427,45.5593,127313.0
2022-05-27 15:20:00,46.87,46.96,46.82,46.95,105304.0,45.5593,45.6468,45.5107,45.6371,105304.0
2022-05-27 15:25:00,46.96,47.01,46.95,46.98,139705.0,45.6468,45.6954,45.6371,45.6662,139705.0
2022-05-27 15:30:00,46.96,47.04,46.91,46.91,137571.0,45.6468,45.7245,45.5982,45.5982,137571.0
2022-05-27 15:35:00,46.91,46.91,46.73,46.82,240145.0,45.5982,45.5982,45.4232,45.5107,240145.0
2022-05-27 15:40:00,46.81,46.98,46.77,46.97,148088.0,45.501,45.6662,45.4621,45.6565,148088.0
2022-05-27 15:45:00,46.98,46.99,46.76,46.86,162323.0,45.6662,45.6759,45.4524,45.5496,162323.0
2022-05-27 15:50:00,46.87,47.0,46.74,46.98,184928.0,45.5593,45.6857,45.4329,45.6662,184928.0
2022-05-27 15:55:00,46.98,47.3,46.97,47.3,538157.0,45.6662,45.9773,45.6565,45.9773,538157.0
2022-05-31 09:30:00,46.65,46.77,45.91,45.91,569236.0,45.3455,45.4621,44.6261,44.6261,569236.0
2022-05-31 09:35:00,45.91,46.09,45.72,45.76,308758.0,44.6261,44.8011,44.4415,44.4803,308758.0
2022-05-31 09:40:00,45.76,45.79,45.53,45.58,361287.0,44.4803,44.5095,44.2568,44.3054,361287.0
2022-05-31 09:45:00,45.56,45.95,45.56,45.66,421731.0,44.2859,44.665,44.2859,44.3831,421731.0
2022-05-31 09:50:00,45.66,45.95,45.65,45.89,137911.0,44.3831,44.665,44.3734,44.6067,137911.0
2022-05-31 09:55:00,45.87,46.1,45.84,45.85,181585.0,44.5873,44.8108,44.5581,44.5678,181585.0
2022-05-31 10:00:00,45.84,45.99,45.58,45.59,129439.0,44.5581,44.7039,44.3054,44.3151,129439.0
2022-05-31 10:05:00,45.57,45.79,45.47,45.47,159194.0,44.2957,44.5095,44.1985,44.1985,159194.0
2022-05-31 10:10:00,45.48,45.85,45.47,45.84,132402.0,44.2082,44.5678,44.1985,44.5581,132402.0
2022-05-31 10:15:00,45.85,46.09,45.83,46.09,108077.0,44.5678,44.8011,44.5484,44.8011,108077.0
2022-05-31 10:20:00,46.12,46.5,46.11,46.24,149691.0,44.8303,45.1996,44.8206,44.9469,149691.0
2022-05-31 10:25:00,46.25,46.32,46.03,46.03,99427.0,44.9566,45.0247,44.7428,44.7428,99427.0
2022-05-31 10:30:00,46.04,46.46,46.04,46.23,124351.0,44.7525,45.1608,44.7525,44.9372,124351.0
2022-05-31 10:35:00,46.19,46.33,46.08,46.18,131732.0,44.8983,45.0344,44.7914,44.8886,131732.0
2022-05-31 10:40:00,46.2,46.54,46.17,46.48,132828.0,44.908,45.2385,44.8789,45.1802,132828.0
2022-05-31 10:45:00,46.5,46.64,46.35,46.37,139671.0,45.1996,45.3357,45.0538,45.0733,139671.0
2022-05-31 10:50:00,46.36,46.55,46.32,46.51,65000.0,45.0636,45.2483,45.0247,45.2094,65000.0
2022-05-31 10:55:00,46.52,46.56,46.34,46.45,98798.0,45.2191,45.258,45.0441,45.151,98798.0
2022-05-31 11:00:00,46.45,46.67,46.42,46.63,86667.0,45.151,45.3649,45.1219,45.326,86667.0
2022-05-31 11:05:00,46.63,46.68,46.14,46.24,117805.0,45.326,45.3746,44.8497,44.9469,117805.0
2022-05-31 11:10:00,46.24,46.28,45.99,46.01,111605.0,44.9469,44.9858,44.7039,44.7234,111605.0
2022-05-31 11:15:00,46.0,46.1,45.96,46.01,74226.0,44.7136,44.8108,44.6747,44.7234,74226.0
2022-05-31 11:20:00,45.98,46.18,45.95,46.04,82323.0,44.6942,44.8886,44.665,44.7525,82323.0
2022-05-31 11:25:00,46.04,46.21,46.0,46.04,66037.0,44.7525,44.9178,44.7136,44.7525,66037.0
2022-05-31 11:30:00,46.01,46.11,45.89,45.99,102939.0,44.7234,44.8206,44.6067,44.7039,102939.0
2022-05-31 11:35:00,45.99,46.35,45.96,46.34,60879.0,44.7039,45.0538,44.6747,45.0441,60879.0
2022-05-31 11:40:00,46.35,46.48,46.23,46.4,48601.0,45.0538,45.1802,44.9372,45.1024,48601.0
2022-05-31 11:45:00,46.4,46.65,46.4,46.62,99374.0,45.1024,45.3455,45.1024,45.3163,99374.0
2022-05-31 11:50:00,46.61,46.95,46.6,46.91,112740.0,45.3066,45.6371,45.2969,45.5982,112740.0
2022-05-31 11:55:00,46.9,47.13,46.9,47.02,131707.0,45.5885,45.812,45.5885,45.7051,131707.0
2022-05-31 12:00:00,47.03,47.36,47.03,47.35,94198.0,45.7148,46.0356,45.7148,46.0259,94198.0
2022-05-31 12:05:00,47.34,47.34,47.13,47.13,121206.0,46.0162,46.0162,45.812,45.812,121206.0
2022-05-31 12:10:00,47.13,47.2,46.94,46.94,95183.0,45.812,45.8801,45.6273,45.6273,95183.0
2022-05-31 12:15:00,46.92,46.98,46.71,46.87,85569.0,45.6079,45.6662,45.4038,45.5593,85569.0
2022-05-31 12:20:00,46.88,46.89,46.66,46.74,83466.0,45.569,45.5787,45.3552,45.4329,83466.0
2022-05-31 12:25:00,46.75,46.94,46.74,46.94,83881.0,45.4427,45.6273,45.4329,45.6273,83881.0
2022-05-31 12:30:00,46.95,46.99,46.86,46.99,133965.0,45.6371,45.6759,45.5496,45.6759,133965.0
2022-05-31 12:35:00,46.99,47.24,46.98,47.23,58090.0,45.6759,45.919,45.6662,45.9092,58090.0
2022-05-31 12:40:00,47.24,47.4,47.2,47.26,103646.0,45.919,46.0745,45.8801,45.9384,103646.0
2022-05-31 12:45:00,47.27,47.35,47.16,47.22,47322.0,45.9481,46.0259,45.8412,45.8995,47322.0
2022-05-31 12:50:00,47.24,47.38,47.22,47.35,29857.0,45.919,46.055,45.8995,46.0259,29857.0
2022-05-31 12:55:00,47.37,47.43,47.19,47.22,81887.0,46.0453,46.1036,45.8704,45.8995,81887.0
2022-05-31 13:00:00,47.19,47.28,46.91,47.0,155324.0,45.8704,45.9578,45.5982,45.6857,155324.0
2022-05-31 13:05:00,47.01,47.38,47.01,47.34,150363.0,45.6954,46.055,45.6954,46.0162,150363.0
2022-05-31 13:10:00,47.32,47.32,47.1,47.14,157092.0,45.9967,45.9967,45.7829,45.8218,157092.0
2022-05-31 13:15:00,47.13,47.13,46.78,46.87,118290.0,45.812,45.812,45.4718,45.5593,118290.0
2022-05-31 13:20:00,46.88,46.91,46.77,46.84,41197.0,45.569,45.5982,45.4621,45.5301,41197.0
2022-05-31 13:25:00,46.8,46.93,46.7,46.81,70500.0,45.4913,45.6176,45.3941,45.501,70500.0
2022-05-31 13:30:00,46.8,47.15,46.77,47.13,102059.0,45.4913,45.8315,45.4621,45.812,102059.0
2022-05-31 13:35:00,47.13,47.23,46.97,47.06,86458.0,45.812,45.9092,45.6565,45.744,86458.0
2022-05-31 13:40:00,47.07,47.24,47.03,47.22,33498.0,45.7537,45.919,45.7148,45.8995,33498.0
2022-05-31 13:45:00,47.22,47.29,47.08,47.16,49371.0,45.8995,45.9676,45.7634,45.8412,49371.0
2022-05-31 13:50:00,47.16,47.5,47.12,47.38,120729.0,45.8412,46.1717,45.8023,46.055,120729.0
2022-05-31 13:55:00,47.4,47.62,47.38,47.58,88402.0,46.0745,46.2883,46.055,46.2494,88402.0
2022-05-31 14:00:00,47.57,47.66,47.42,47.45,133132.0,46.2397,46.3272,46.0939,46.1231,133132.0
2022-05-31 14:05:00,47.44,47.53,47.33,47.49,117222.0,46.1134,46.2008,46.0064,46.162,117222.0
2022-05-31 14:10:00,47.47,47.56,47.4,47.47,70574.0,46.1425,46.23,46.0745,46.1425,70574.0
2022-05-31 14:15:00,47.47,47.57,47.44,47.57,95324.0,46.1425,46.2397,46.1134,46.2397,95324.0
2022-05-31 14:20:00,47.59,47.62,47.27,47.37,192463.0,46.2592,46.2883,45.9481,46.0453,192463.0
2022-05-31 14:25:00,47.37,47.37,47.17,47.3,89134.0,46.0453,46.0453,45.8509,45.9773,89134.0
2022-05-31 14:30:00,47.32,47.39,47.19,47.22,63423.0,45.9967,46.0648,45.8704,45.8995,63423.0
2022-05-31 14:35:00,47.22,47.36,47.17,47.27,69012.0,45.8995,46.0356,45.8509,45.9481,69012.0
2022-05-31 14:40:00,47.28,47.28,46.9,46.92,162679.0,45.9578,45.9578,45.5885,45.6079,162679.0
2022-05-31 14:45:00,46.9,46.9,46.49,46.65,287505.0,45.5885,45.5885,45.1899,45.3455,287505.0
2022-05-31 14:50:00,46.63,46.73,46.37,46.38,243583.0,45.326,45.4232,45.0733,45.083,243583.0
2022-05-31 14:55:00,46.34,46.58,46.23,46.51,145667.0,45.0441,45.2774,44.9372,45.2094,145667.0
2022-05-31 15:00:00,46.49,46.52,46.16,46.39,116080.0,45.1899,45.2191,44.8692,45.0927,116080.0
2022-05-31 15:05:00,46.4,46.68,46.24,46.64,137283.0,45.1024,45.3746,44.9469,45.3357,137283.0
2022-05-31 15:10:00,46.62,46.67,46.43,46.65,99574.0,45.3163,45.3649,45.1316,45.3455,99574.0
2022-05-31 15:15:00,46.66,47.01,46.63,46.67,238038.0,45.3552,45.6954,45.326,45.3649,238038.0
2022-05-31 15:20:00,46.68,46.99,46.67,46.89,63237.0,45.3746,45.6759,45.3649,45.5787,63237.0
2022-05-31 15:25:00,46.92,47.0,46.81,46.93,71373.0,45.6079,45.6857,45.501,45.6176,71373.0
2022-05-31 15:30:00,46.94,47.25,46.94,47.19,108372.0,45.6273,45.9287,45.6273,45.8704,108372.0
2022-05-31 15:35:00,47.19,47.22,47.01,47.1,111474.0,45.8704,45.8995,45.6954,45.7829,111474.0
2022-05-31 15:40:00,47.1,47.2,46.79,46.8,119320.0,45.7829,45.8801,45.4815,45.4913,119320.0
2022-05-31 15:45:00,46.77,46.98,46.67,46.77,111506.0,45.4621,45.6662,45.3649,45.4621,111506.0
2022-05-31 15:50:00,46.7,47.2,46.65,46.67,314990.0,45.3941,45.8801,45.3455,45.3649,314990.0
2022-05-31 15:55:00,46.69,46.69,46.29,46.47,670914.0,45.3843,45.3843,44.9955,45.1705,670914.0
2022-06-01 09:30:00,47.21,47.56,47.18,47.34,391493.0,45.8898,46.23,45.8606,46.0162,391493.0
2022-06-01 09:35:00,47.35,47.56,47.03,47.05,212483.0,46.0259,46.23,45.7148,45.7343,212483.0
2022-06-01 09:40:00,47.04,47.2,46.94,47.07,241461.0,45.7245,45.8801,45.6273,45.7537,241461.0
2022-06-01 09:45:00,47.1,47.2,46.8,46.93,165770.0,45.7829,45.8801,45.4913,45.6176,165770.0
2022-06-01 09:50:00,46.94,47.22,46.88,47.21,177573.0,45.6273,45.8995,45.569,45.8898,177573.0
2022-06-01 09:55:00,47.21,47.28,47.0,47.09,107256.0,45.8898,45.9578,45.6857,45.7731,107256.0
2022-06-01 10:00:00,47.11,47.21,46.64,46.86,224241.0,45.7926,45.8898,45.3357,45.5496,224241.0
2022-06-01 10:05:00,46.87,46.88,46.22,46.34,194525.0,45.5593,45.569,44.9275,45.0441,194525.0
2022-06-01 10:10:00,46.35,46.46,46.1,46.11,232809.0,45.0538,45.1608,44.8108,44.8206,232809.0
2022-06-01 10:15:00,46.11,46.12,45.71,45.72,341539.0,44.8206,44.8303,44.4317,44.4415,341539.0
2022-06-01 10:20:00,45.72,45.87,45.71,45.72,128389.0,44.4415,44.5873,44.4317,44.4415,128389.0
2022-06-01 10:25:00,45.72,45.85,45.54,45.55,209987.0,44.4415,44.5678,44.2665,44.2762,209987.0
2022-06-01 10:30:00,45.54,45.77,45.35,45.37,228678.0,44.2665,44.4901,44.0818,44.1012,228678.0
2022-06-01 10:35:00,45.34,45.43,45.16,45.41,387259.0,44.0721,44.1596,43.8971,44.1401,387259.0
2022-06-01 10:40:00,45.41,45.59,45.34,45.51,98040.0,44.1401,44.3151,44.0721,44.2373,98040.0
2022-06-01 10:45:00,45.5,45.56,45.32,45.33,119464.0,44.2276,44.2859,44.0526,44.0624,119464.0
2022-06-01 10:50:00,45.33,45.74,45.3,45.7,116671.0,44.0624,44.4609,44.0332,44.422,116671.0
2022-06-01 10:55:00,45.66,45.81,45.62,45.7,91201.0,44.3831,44.5289,44.3443,44.422,91201.0
2022-06-01 11:00:00,45.7,45.7,45.32,45.44,149979.0,44.422,44.422,44.0526,44.1693,149979.0
2022-06-01 11:05:00,45.45,45.56,45.28,45.29,64681.0,44.179,44.2859,44.0138,44.0235,64681.0
2022-06-01 11:10:00,45.31,45.57,45.29,45.39,61806.0,44.0429,44.2957,44.0235,44.1207,61806.0
2022-06-01 11:15:00,45.4,45.43,45.07,45.23,176221.0,44.1304,44.1596,43.8096,43.9652,176221.0
2022-06-01 11:20:00,45.22,45.22,44.88,44.98,145760.0,43.9554,43.9554,43.625,43.7222,145760.0
2022-06-01 11:25:00,45.0,45.06,44.77,45.05,167455.0,43.7416,43.7999,43.518,43.7902,167455.0
2022-06-01 11:30:00,45.05,45.15,44.9,44.98,85343.0,43.7902,43.8874,43.6444,43.7222,85343.0
2022-06-01 11:35:00,44.98,45.02,44.79,44.92,78938.0,43.7222,43.761,43.5375,43.6638,78938.0
2022-06-01 11:40:00,44.89,44.9,44.64,44.65,157157.0,43.6347,43.6444,43.3917,43.4014,157157.0
2022-06-01 11:45:00,44.64,44.84,44.6,44.63,111184.0,43.3917,43.5861,43.3528,43.3819,111184.0
2022-06-01 11:50:00,44.61,44.78,44.56,44.77,177554.0,43.3625,43.5277,43.3139,43.518,177554.0
2022-06-01 11:55:00,44.79,44.85,44.64,44.67,237611.0,43.5375,43.5958,43.3917,43.4208,237611.0
2022-06-01 12:00:00,44.64,44.71,44.5,44.56,105874.0,43.3917,43.4597,43.2556,43.3139,105874.0
2022-06-01 12:05:00,44.55,44.76,44.55,44.66,108401.0,43.3042,43.5083,43.3042,43.4111,108401.0
2022-06-01 12:10:00,44.66,44.7,44.46,44.68,190182.0,43.4111,43.45,43.2167,43.4305,190182.0
2022-06-01 12:15:00,44.68,44.9,44.65,44.85,214933.0,43.4305,43.6444,43.4014,43.5958,214933.0
2022-06-01 12:20:00,44.84,44.93,44.81,44.88,113667.0,43.5861,43.6736,43.5569,43.625,113667.0
2022-06-01 12:25:00,44.87,44.89,44.63,44.63,69700.0,43.6152,43.6347,43.3819,43.3819,69700.0
2022-06-01 12:30:00,44.61,44.97,44.61,44.86,65901.0,43.3625,43.7124,43.3625,43.6055,65901.0
2022-06-01 12:35:00,44.88,44.92,44.71,44.8,68556.0,43.625,43.6638,43.4597,43.5472,68556.0
2022-06-01 12:40:00,44.83,44.91,44.67,44.68,116145.0,43.5763,43.6541,43.4208,43.4305,116145.0
2022-06-01 12:45:00,44.66,44.69,44.47,44.54,117496.0,43.4111,43.4403,43.2264,43.2945,117496.0
2022-06-01 12:50:00,44.54,44.73,44.42,44.73,151179.0,43.2945,43.4791,43.1778,43.4791,151179.0
2022-06-01 12:55:00,44.72,44.84,44.65,44.78,106946.0,43.4694,43.5861,43.4014,43.5277,106946.0
2022-06-01 13:00:00,44.77,44.92,44.72,44.76,57799.0,43.518,43.6638,43.4694,43.5083,57799.0
2022-06-01 13:05:00,44.77,45.13,44.74,45.12,151049.0,43.518,43.868,43.4889,43.8582,151049.0
2022-06-01 13:10:00,45.12,45.2,44.97,44.98,81182.0,43.8582,43.936,43.7124,43.7222,81182.0
2022-06-01 13:15:00,45.02,45.22,44.98,45.16,76987.0,43.761,43.9554,43.7222,43.8971,76987.0
2022-06-01 13:20:00,45.17,45.32,45.06,45.13,81536.0,43.9068,44.0526,43.7999,43.868,81536.0
2022-06-01 13:25:00,45.13,45.32,45.13,45.2,64021.0,43.868,44.0526,43.868,43.936,64021.0
2022-06-01 13:30:00,45.2,45.32,45.05,45.3,87027.0,43.936,44.0526,43.7902,44.0332,87027.0
2022-06-01 13:35:00,45.29,45.54,45.26,45.48,130584.0,44.0235,44.2665,43.9943,44.2082,130584.0
2022-06-01 13:40:00,45.44,45.55,45.39,45.51,76722.0,44.1693,44.2762,44.1207,44.2373,76722.0
2022-06-01 13:45:00,45.53,45.59,45.4,45.45,62238.0,44.2568,44.3151,44.1304,44.179,62238.0
2022-06-01 13:50:00,45.44,45.52,45.24,45.25,69404.0,44.1693,44.2471,43.9749,43.9846,69404.0
2022-06-01 13:55:00,45.24,45.57,45.23,45.4,61074.0,43.9749,44.2957,43.9652,44.1304,61074.0
2022-06-01 14:00:00,45.39,45.62,45.36,45.58,74816.0,44.1207,44.3443,44.0915,44.3054,74816.0
2022-06-01 14:05:00,45.57,45.68,45.42,45.58,106748.0,44.2957,44.4026,44.1499,44.3054,106748.0
2022-06-01 14:10:00,45.59,45.61,45.42,45.55,56201.0,44.3151,44.3345,44.1499,44.2762,56201.0
2022-06-01 14:15:00,45.57,45.66,45.41,45.5,71029.0,44.2957,44.3831,44.1401,44.2276,71029.0
2022-06-01 14:20:00,45.5,45.94,45.43,45.93,131774.0,44.2276,44.6553,44.1596,44.6456,131774.0
2022-06-01 14:25:00,45.93,46.17,45.9,46.03,167355.0,44.6456,44.8789,44.6164,44.7428,167355.0
2022-06-01 14:30:00,46.04,46.11,46.0,46.09,68822.0,44.7525,44.8206,44.7136,44.8011,68822.0
2022-06-01 14:35:00,46.05,46.18,45.95,45.95,107182.0,44.7622,44.8886,44.665,44.665,107182.0
2022-06-01 14:40:00,45.94,46.24,45.91,46.2,79225.0,44.6553,44.9469,44.6261,44.908,79225.0
2022-06-01 14:45:00,46.23,46.24,45.96,46.07,73358.0,44.9372,44.9469,44.6747,44.7817,73358.0
2022-06-01 14:50:00,46.05,46.07,45.84,45.85,156938.0,44.7622,44.7817,44.5581,44.5678,156938.0
2022-06-01 14:55:00,45.88,45.97,45.75,45.85,60783.0,44.597,44.6845,44.4706,44.5678,60783.0
2022-06-01 15:00:00,45.85,45.96,45.64,45.77,131836.0,44.5678,44.6747,44.3637,44.4901,131836.0
2022-06-01 15:05:00,45.76,46.02,45.76,45.93,76532.0,44.4803,44.7331,44.4803,44.6456,76532.0
2022-06-01 15:10:00,45.94,46.2,45.87,46.14,90101.0,44.6553,44.908,44.5873,44.8497,90101.0
2022-06-01 15:15:00,46.13,46.32,46.02,46.15,81528.0,44.84,45.0247,44.7331,44.8594,81528.0
2022-06-01 15:20:00,46.14,46.26,46.09,46.14,74319.0,44.8497,44.9664,44.8011,44.8497,74319.0
2022-06-01 15:25:00,46.13,46.16,45.96,46.04,41773.0,44.84,44.8692,44.6747,44.7525,41773.0
2022-06-01 15:30:00,46.03,46.03,45.88,45.92,62982.0,44.7428,44.7428,44.597,44.6359,62982.0
2022-06-01 15:35:00,45.9,46.17,45.81,46.17,90963.0,44.6164,44.8789,44.5289,44.8789,90963.0
2022-06-01 15:40:00,46.17,46.27,46.05,46.05,71052.0,44.8789,44.9761,44.7622,44.7622,71052.0
2022-06-01 15:45:00,46.04,46.16,45.92,46.09,135793.0,44.7525,44.8692,44.6359,44.8011,135793.0
2022-06-01 15:50:00,46.11,46.22,45.61,45.63,357208.0,44.8206,44.9275,44.3345,44.354,357208.0
2022-06-01 15:55:00,45.64,45.66,45.32,45.34,284531.0,44.3637,44.3831,44.0526,44.0721,284531.0
2022-06-02 09:30:00,45.28,45.33,44.75,45.19,574496.0,44.0138,44.0624,43.4986,43.9263,574496.0
2022-06-02 09:35:00,45.19,45.19,44.65,45.06,320738.0,43.9263,43.9263,43.4014,43.7999,320738.0
2022-06-02 09:40:00,45.04,45.21,44.8,45.11,146573.0,43.7805,43.9457,43.5472,43.8485,146573.0
2022-06-02 09:45:00,45.1,45.18,44.78,45.16,110541.0,43.8388,43.9166,43.5277,43.8971,110541.0
2022-06-02 09:50:00,45.16,45.16,44.88,44.94,117042.0,43.8971,43.8971,43.625,43.6833,117042.0
2022-06-02 09:55:00,44.95,44.95,44.55,44.84,229827.0,43.693,43.693,43.3042,43.5861,229827.0
2022-06-02 10:00:00,44.84,45.15,44.72,44.99,135558.0,43.5861,43.8874,43.4694,43.7319,135558.0
2022-06-02 10:05:00,45.0,45.08,44.75,44.89,63310.0,43.7416,43.8194,43.4986,43.6347,63310.0
2022-06-02 10:10:00,44.87,45.63,44.87,45.56,228783.0,43.6152,44.354,43.6152,44.2859,228783.0
2022-06-02 10:15:00,45.55,45.56,45.06,45.1,148839.0,44.2762,44.2859,43.7999,43.8388,148839.0
2022-06-02 10:20:00,45.09,45.21,44.55,44.56,192791.0,43.8291,43.9457,43.3042,43.3139,192791.0
2022-06-02 10:25:00,44.56,44.77,44.46,44.76,179218.0,43.3139,43.518,43.2167,43.5083,179218.0
2022-06-02 10:30:00,44.76,45.06,44.64,44.98,164077.0,43.5083,43.7999,43.3917,43.7222,164077.0
2022-06-02 10:35:00,44.92,45.1,44.84,45.06,74235.0,43.6638,43.8388,43.5861,43.7999,74235.0
2022-06-02 10:40:00,45.1,45.2,44.95,45.13,72957.0,43.8388,43.936,43.693,43.868,72957.0
2022-06-02 10:45:00,45.1,45.24,44.94,45.2,77926.0,43.8388,43.9749,43.6833,43.936,77926.0
2022-06-02 10:50:00,45.19,45.27,45.08,45.2,77345.0,43.9263,44.004,43.8194,43.936,77345.0
2022-06-02 10:55:00,45.18,45.4,45.16,45.36,62307.0,43.9166,44.1304,43.8971,44.0915,62307.0
2022-06-02 11:00:00,45.37,45.74,45.32,45.68,148386.0,44.1012,44.4609,44.0526,44.4026,148386.0
2022-06-02 11:05:00,45.68,45.79,45.6,45.77,109680.0,44.4026,44.5095,44.3248,44.4901,109680.0
2022-06-02 11:10:00,45.78,46.08,45.76,46.0,185991.0,44.4998,44.7914,44.4803,44.7136,185991.0
2022-06-02 11:15:00,46.05,46.11,45.87,45.92,110562.0,44.7622,44.8206,44.5873,44.6359,110562.0
2022-06-02 11:20:00,45.93,45.99,45.84,45.97,52334.0,44.6456,44.7039,44.5581,44.6845,52334.0
2022-06-02 11:25:00,46.0,46.09,45.84,45.99,103977.0,44.7136,44.8011,44.5581,44.7039,103977.0
2022-06-02 11:30:00,46.01,46.01,45.77,45.9,50250.0,44.7234,44.7234,44.4901,44.6164,50250.0
2022-06-02 11:35:00,45.9,45.9,45.71,45.81,79631.0,44.6164,44.6164,44.4317,44.5289,79631.0
2022-06-02 11:40:00,45.86,46.24,45.82,46.2,126552.0,44.5775,44.9469,44.5387,44.908,126552.0
2022-06-02 11:45:00,46.2,46.5,46.14,46.49,106121.0,44.908,45.1996,44.8497,45.1899,106121.0
2022-06-02 11:50:00,46.49,46.56,46.35,46.39,123980.0,45.1899,45.258,45.0538,45.0927,123980.0
2022-06-02 11:55:00,46.4,46.42,46.18,46.21,110572.0,45.1024,45.1219,44.8886,44.9178,110572.0
2022-06-02 12:00:00,46.23,46.33,46.14,46.33,81803.0,44.9372,45.0344,44.8497,45.0344,81803.0
2022-06-02 12:05:00,46.31,46.33,46.2,46.25,74275.0,45.015,45.0344,44.908,44.9566,74275.0
2022-06-02 12:10:00,46.25,46.34,46.21,46.32,75094.0,44.9566,45.0441,44.9178,45.0247,75094.0
2022-06-02 12:15:00,46.31,46.48,46.3,46.48,55394.0,45.015,45.1802,45.0052,45.1802,55394.0
2022-06-02 12:20:00,46.43,46.67,46.43,46.67,80975.0,45.1316,45.3649,45.1316,45.3649,80975.0
2022-06-02 12:25:00,46.68,46.76,46.61,46.76,59331.0,45.3746,45.4524,45.3066,45.4524,59331.0
2022-06-02 12:30:00,46.77,46.86,46.73,46.8,91537.0,45.4621,45.5496,45.4232,45.4913,91537.0
2022-06-02 12:35:00,46.83,46.97,46.8,46.97,95132.0,45.5204,45.6565,45.4913,45.6565,95132.0
2022-06-02 12:40:00,46.97,46.98,46.68,46.77,161584.0,45.6565,45.6662,45.3746,45.4621,161584.0
2022-06-02 12:45:00,46.78,46.85,46.75,46.77,39220.0,45.4718,45.5399,45.4427,45.4621,39220.0
2022-06-02 12:50:00,46.79,46.99,46.78,46.97,118638.0,45.4815,45.6759,45.4718,45.6565,118638.0
2022-06-02 12:55:00,46.96,46.97,46.79,46.87,48803.0,45.6468,45.6565,45.4815,45.5593,48803.0
2022-06-02 13:00:00,46.9,46.97,46.85,46.97,25379.0,45.5885,45.6565,45.5399,45.6565,25379.0
2022-06-02 13:05:00,46.96,46.99,46.87,46.89,43427.0,45.6468,45.6759,45.5593,45.5787,43427.0
2022-06-02 13:10:00,46.9,46.94,46.65,46.74,132257.0,45.5885,45.6273,45.3455,45.4329,132257.0
2022-06-02 13:15:00,46.73,46.88,46.67,46.87,48772.0,45.4232,45.569,45.3649,45.5593,48772.0
2022-06-02 13:20:00,46.87,46.95,46.79,46.87,76058.0,45.5593,45.6371,45.4815,45.5593,76058.0
2022-06-02 13:25:00,46.86,46.92,46.72,46.89,95654.0,45.5496,45.6079,45.4135,45.5787,95654.0
2022-06-02 13:30:00,46.89,47.02,46.87,47.02,101220.0,45.5787,45.7051,45.5593,45.7051,101220.0
2022-06-02 13:35:00,47.02,47.02,46.93,46.97,20735.0,45.7051,45.7051,45.6176,45.6565,20735.0
2022-06-02 13:40:00,47.01,47.1,46.9,47.08,86377.0,45.6954,45.7829,45.5885,45.7634,86377.0
2022-06-02 13:45:00,47.09,47.15,47.01,47.15,38990.0,45.7731,45.8315,45.6954,45.8315,38990.0
2022-06-02 13:50:00,47.16,47.19,47.02,47.07,65059.0,45.8412,45.8704,45.7051,45.7537,65059.0
2022-06-02 13:55:00,47.08,47.13,46.94,47.12,96209.0,45.7634,45.812,45.6273,45.8023,96209.0
2022-06-02 14:00:00,47.12,47.23,47.03,47.21,65971.0,45.8023,45.9092,45.7148,45.8898,65971.0
2022-06-02 14:05:00,47.21,47.33,47.17,47.26,96820.0,45.8898,46.0064,45.8509,45.9384,96820.0
2022-06-02 14:10:00,47.26,47.32,47.15,47.31,43518.0,45.9384,45.9967,45.8315,45.987,43518.0
2022-06-02 14:15:00,47.31,47.32,47.21,47.28,87733.0,45.987,45.9967,45.8898,45.9578,87733.0
2022-06-02 14:20:00,47.27,47.3,47.23,47.26,29252.0,45.9481,45.9773,45.9092,45.9384,29252.0
2022-06-02 14:25:00,47.25,47.26,47.1,47.17,80700.0,45.9287,45.9384,45.7829,45.8509,80700.0
2022-06-02 14:30:00,47.18,47.36,47.17,47.33,199471.0,45.8606,46.0356,45.8509,46.0064,199471.0
2022-06-02 14:35:00,47.32,47.36,47.28,47.34,134526.0,45.9967,46.0356,45.9578,46.0162,134526.0
2022-06-02 14:40:00,47.34,47.35,47.22,47.29,65150.0,46.0162,46.0259,45.8995,45.9676,65150.0
2022-06-02 14:45:00,47.3,47.38,47.24,47.24,32861.0,45.9773,46.055,45.919,45.919,32861.0
2022-06-02 14:50:00,47.24,47.35,47.16,47.25,99941.0,45.919,46.0259,45.8412,45.9287,99941.0
2022-06-02 14:55:00,47.24,47.27,46.98,47.01,152576.0,45.919,45.9481,45.6662,45.6954,152576.0
2022-06-02 15:00:00,46.98,47.26,46.97,47.2,91945.0,45.6662,45.9384,45.6565,45.8801,91945.0
2022-06-02 15:05:00,47.21,47.28,47.15,47.2,53932.0,45.8898,45.9578,45.8315,45.8801,53932.0
2022-06-02 15:10:00,47.16,47.35,47.16,47.31,84322.0,45.8412,46.0259,45.8412,45.987,84322.0
2022-06-02 15:15:00,47.3,47.39,47.29,47.35,67387.0,45.9773,46.0648,45.9676,46.0259,67387.0
2022-06-02 15:20:00,47.35,47.39,47.26,47.39,28055.0,46.0259,46.0648,45.9384,46.0648,28055.0
2022-06-02 15:25:00,47.39,47.47,47.11,47.22,108452.0,46.0648,46.1425,45.7926,45.8995,108452.0
2022-06-02 15:30:00,47.21,47.35,47.19,47.35,60932.0,45.8898,46.0259,45.8704,46.0259,60932.0
2022-06-02 15:35:00,47.34,47.43,47.28,47.33,99174.0,46.0162,46.1036,45.9578,46.0064,99174.0
2022-06-02 15:40:00,47.34,47.48,47.32,47.47,77561.0,46.0162,46.1522,45.9967,46.1425,77561.0
2022-06-02 15:45:00,47.45,47.58,47.37,47.49,128169.0,46.1231,46.2494,46.0453,46.162,128169.0
2022-06-02 15:50:00,47.5,47.79,47.49,47.73,251791.0,46.1717,46.4536,46.162,46.3953,251791.0
2022-06-02 15:55:00,47.7,47.92,47.67,47.9,458562.0,46.3661,46.5799,46.3369,46.5605,458562.0
2022-06-03 09:30:00,46.17,46.71,46.06,46.57,441088.0,44.8789,45.4038,44.772,45.2677,441088.0
2022-06-03 09:35:00,46.58,46.63,46.09,46.3,209816.0,45.2774,45.326,44.8011,45.0052,209816.0
2022-06-03 09:40:00,46.39,46.5,45.91,45.91,179367.0,45.0927,45.1996,44.6261,44.6261,179367.0
2022-06-03 09:45:00,45.9,46.16,45.83,46.08,381016.0,44.6164,44.8692,44.5484,44.7914,381016.0
2022-06-03 09:50:00,46.12,46.23,45.9,46.12,161069.0,44.8303,44.9372,44.6164,44.8303,161069.0
2022-06-03 09:55:00,46.11,46.47,46.08,46.45,115003.0,44.8206,45.1705,44.7914,45.151,115003.0
2022-06-03 10:00:00,46.46,46.74,46.3,46.43,259567.0,45.1608,45.4329,45.0052,45.1316,259567.0
2022-06-03 10:05:00,46.41,46.68,46.22,46.48,116885.0,45.1122,45.3746,44.9275,45.1802,116885.0
2022-06-03 10:10:00,46.46,46.51,46.08,46.44,118732.0,45.1608,45.2094,44.7914,45.1413,118732.0
2022-06-03 10:15:00,46.4,46.63,46.34,46.47,91810.0,45.1024,45.326,45.0441,45.1705,91810.0
2022-06-03 10:20:00,46.42,46.5,46.11,46.31,78380.0,45.1219,45.1996,44.8206,45.015,78380.0
2022-06-03 10:25:00,46.28,46.37,46.05,46.22,70855.0,44.9858,45.0733,44.7622,44.9275,70855.0
2022-06-03 10:30:00,46.15,46.29,45.96,46.27,70027.0,44.8594,44.9955,44.6747,44.9761,70027.0
2022-06-03 10:35:00,46.21,46.24,45.7,45.77,137093.0,44.9178,44.9469,44.422,44.4901,137093.0
2022-06-03 10:40:00,45.75,45.81,45.6,45.81,131279.0,44.4706,44.5289,44.3248,44.5289,131279.0
2022-06-03 10:45:00,45.82,45.99,45.72,45.9,80856.0,44.5387,44.7039,44.4415,44.6164,80856.0
2022-06-03 10:50:00,45.89,45.97,45.77,45.81,98151.0,44.6067,44.6845,44.4901,44.5289,98151.0
2022-06-03 10:55:00,45.8,45.94,45.71,45.8,61691.0,44.5192,44.6553,44.4317,44.5192,61691.0
2022-06-03 11:00:00,45.78,45.79,45.49,45.56,103532.0,44.4998,44.5095,44.2179,44.2859,103532.0
2022-06-03 11:05:00,45.58,45.58,45.42,45.44,78131.0,44.3054,44.3054,44.1499,44.1693,78131.0
2022-06-03 11:10:00,45.44,45.44,45.23,45.31,168936.0,44.1693,44.1693,43.9652,44.0429,168936.0
2022-06-03 11:15:00,45.3,45.47,45.25,45.4,61547.0,44.0332,44.1985,43.9846,44.1304,61547.0
2022-06-03 11:20:00,45.42,45.44,45.29,45.3,58176.0,44.1499,44.1693,44.0235,44.0332,58176.0
2022-06-03 11:25:00,45.31,45.38,45.18,45.35,146900.0,44.0429,44.111,43.9166,44.0818,146900.0
2022-06-03 11:30:00,45.35,45.54,45.27,45.54,175119.0,44.0818,44.2665,44.004,44.2665,175119.0
2022-06-03 11:35:00,45.56,45.75,45.51,45.7,137622.0,44.2859,44.4706,44.2373,44.422,137622.0
2022-06-03 11:40:00,45.69,45.73,45.57,45.62,86263.0,44.4123,44.4512,44.2957,44.3443,86263.0
2022-06-03 11:45:00,45.64,45.64,45.38,45.42,78778.0,44.3637,44.3637,44.111,44.1499,78778.0
2022-06-03 11:50:00,45.4,45.45,45.28,45.33,75730.0,44.1304,44.179,44.0138,44.0624,75730.0
2022-06-03 11:55:00,45.34,45.53,45.33,45.5,51350.0,44.0721,44.2568,44.0624,44.2276,51350.0
2022-06-03 12:00:00,45.47,45.79,45.46,45.71,118744.0,44.1985,44.5095,44.1887,44.4317,118744.0
2022-06-03 12:05:00,45.75,45.79,45.48,45.51,68832.0,44.4706,44.5095,44.2082,44.2373,68832.0
2022-06-03 12:10:00,45.52,45.59,45.43,45.52,46310.0,44.2471,44.3151,44.1596,44.2471,46310.0
2022-06-03 12:15:00,45.53,45.67,45.32,45.32,94724.0,44.2568,44.3929,44.0526,44.0526,94724.0
2022-06-03 12:20:00,45.31,45.79,45.25,45.72,117429.0,44.0429,44.5095,43.9846,44.4415,117429.0
2022-06-03 12:25:00,45.72,45.77,45.59,45.75,128868.0,44.4415,44.4901,44.3151,44.4706,128868.0
2022-06-03 12:30:00,45.73,45.77,45.61,45.66,50911.0,44.4512,44.4901,44.3345,44.3831,50911.0
2022-06-03 12:35:00,45.65,45.95,45.63,45.91,355985.0,44.3734,44.665,44.354,44.6261,355985.0
2022-06-03 12:40:00,45.91,45.94,45.72,45.79,50379.0,44.6261,44.6553,44.4415,44.5095,50379.0
2022-06-03 12:45:00,45.81,45.95,45.74,45.9,126277.0,44.5289,44.665,44.4609,44.6164,126277.0
2022-06-03 12:50:00,45.88,45.96,45.72,45.96,164822.0,44.597,44.6747,44.4415,44.6747,164822.0
2022-06-03 12:55:00,45.96,46.11,45.93,46.09,201454.0,44.6747,44.8206,44.6456,44.8011,201454.0
2022-06-03 13:00:00,46.09,46.45,46.06,46.41,194868.0,44.8011,45.151,44.772,45.1122,194868.0
2022-06-03 13:05:00,46.43,46.47,46.21,46.23,115874.0,45.1316,45.1705,44.9178,44.9372,115874.0
2022-06-03 13:10:00,46.26,46.31,46.09,46.1,66654.0,44.9664,45.015,44.8011,44.8108,66654.0
2022-06-03 13:15:00,46.11,46.11,45.66,45.72,158558.0,44.8206,44.8206,44.3831,44.4415,158558.0
2022-06-03 13:20:00,45.69,45.89,45.69,45.87,69500.0,44.4123,44.6067,44.4123,44.5873,69500.0
2022-06-03 13:25:00,45.88,45.93,45.76,45.87,122245.0,44.597,44.6456,44.4803,44.5873,122245.0
2022-06-03 13:30:00,45.85,45.87,45.66,45.81,74187.0,44.5678,44.5873,44.3831,44.5289,74187.0
2022-06-03 13:35:00,45.8,45.94,45.74,45.79,43044.0,44.5192,44.6553,44.4609,44.5095,43044.0
2022-06-03 13:40:00,45.81,45.81,45.48,45.55,131819.0,44.5289,44.5289,44.2082,44.2762,131819.0
2022-06-03 13:45:00,45.56,45.7,45.5,45.69,92108.0,44.2859,44.422,44.2276,44.4123,92108.0
2022-06-03 13:50:00,45.68,45.76,45.63,45.64,108953.0,44.4026,44.4803,44.354,44.3637,108953.0
2022-06-03 13:55:00,45.63,45.69,45.57,45.61,54109.0,44.354,44.4123,44.2957,44.3345,54109.0
2022-06-03 14:00:00,45.57,45.71,45.45,45.67,97313.0,44.2957,44.4317,44.179,44.3929,97313.0
2022-06-03 14:05:00,45.65,45.76,45.58,45.67,75774.0,44.3734,44.4803,44.3054,44.3929,75774.0
2022-06-03 14:10:00,45.68,45.81,45.65,45.8,51518.0,44.4026,44.5289,44.3734,44.5192,51518.0
2022-06-03 14:15:00,45.8,45.9,45.69,45.89,50463.0,44.5192,44.6164,44.4123,44.6067,50463.0
2022-06-03 14:20:00,45.9,45.91,45.72,45.79,55984.0,44.6164,44.6261,44.4415,44.5095,55984.0
2022-06-03 14:25:00,45.81,46.07,45.78,46.07,95395.0,44.5289,44.7817,44.4998,44.7817,95395.0
2022-06-03 14:30:00,46.07,46.07,45.82,45.87,65448.0,44.7817,44.7817,44.5387,44.5873,65448.0
2022-06-03 14:35:00,45.88,45.9,45.58,45.64,112754.0,44.597,44.6164,44.3054,44.3637,112754.0
2022-06-03 14:40:00,45.64,45.76,45.57,45.76,60682.0,44.3637,44.4803,44.2957,44.4803,60682.0
2022-06-03 14:45:00,45.77,45.85,45.67,45.85,64262.0,44.4901,44.5678,44.3929,44.5678,64262.0
2022-06-03 14:50:00,45.84,45.89,45.76,45.84,24033.0,44.5581,44.6067,44.4803,44.5581,24033.0
2022-06-03 14:55:00,45.8,45.94,45.79,45.88,28348.0,44.5192,44.6553,44.5095,44.597,28348.0
2022-06-03 15:00:00,45.9,45.95,45.7,45.88,75833.0,44.6164,44.665,44.422,44.597,75833.0
2022-06-03 15:05:00,45.86,45.88,45.52,45.59,98376.0,44.5775,44.597,44.2471,44.3151,98376.0
2022-06-03 15:10:00,45.59,45.68,45.38,45.4,98583.0,44.3151,44.4026,44.111,44.1304,98583.0
2022-06-03 15:15:00,45.4,45.45,45.31,45.41,64626.0,44.1304,44.179,44.0429,44.1401,64626.0
2022-06-03 15:20:00,45.44,45.5,45.32,45.41,59664.0,44.1693,44.2276,44.0526,44.1401,59664.0
2022-06-03 15:25:00,45.37,45.68,45.37,45.68,63532.0,44.1012,44.4026,44.1012,44.4026,63532.0
2022-06-03 15:30:00,45.65,45.66,45.5,45.57,53762.0,44.3734,44.3831,44.2276,44.2957,53762.0
2022-06-03 15:35:00,45.56,45.77,45.47,45.6,127509.0,44.2859,44.4901,44.1985,44.3248,127509.0
2022-06-03 15:40:00,45.61,45.7,45.4,45.43,121087.0,44.3345,44.422,44.1304,44.1596,121087.0
2022-06-03 15:45:00,45.42,45.61,45.28,45.46,129710.0,44.1499,44.3345,44.0138,44.1887,129710.0
2022-06-03 15:50:00,45.46,45.72,45.28,45.67,202339.0,44.1887,44.4415,44.0138,44.3929,202339.0
2022-06-03 15:55:00,45.68,45.76,45.46,45.52,540776.0,44.4026,44.4803,44.1887,44.2471,540776.0
2022-06-06 09:30:00,46.94,47.12,46.78,46.93,313709.0,45.6273,45.8023,45.4718,45.6176,313709.0
2022-06-06 09:35:00,46.95,46.96,46.63,46.8,187598.0,45.6371,45.6468,45.326,45.4913,187598.0
2022-06-06 09:40:00,46.8,47.18,46.72,46.91,209028.0,45.4913,45.8606,45.4135,45.5982,209028.0
2022-06-06 09:45:00,46.89,46.97,46.57,46.75,136112.0,45.5787,45.6565,45.2677,45.4427,136112.0
2022-06-06 09:50:00,46.73,46.86,46.62,46.81,117442.0,45.4232,45.5496,45.3163,45.501,117442.0
2022-06-06 09:55:00,46.8,47.07,46.72,47.07,192565.0,45.4913,45.7537,45.4135,45.7537,192565.0
2022-06-06 10:00:00,47.08,47.45,47.03,47.41,236045.0,45.7634,46.1231,45.7148,46.0842,236045.0
2022-06-06 10:05:00,47.39,47.55,47.35,47.4,137491.0,46.0648,46.2203,46.0259,46.0745,137491.0
2022-06-06 10:10:00,47.41,47.5,47.36,47.45,136702.0,46.0842,46.1717,46.0356,46.1231,136702.0
2022-06-06 10:15:00,47.46,47.47,47.2,47.31,72429.0,46.1328,46.1425,45.8801,45.987,72429.0
2022-06-06 10:20:00,47.28,47.37,47.23,47.26,52880.0,45.9578,46.0453,45.9092,45.9384,52880.0
2022-06-06 10:25:00,47.25,47.42,47.17,47.33,108340.0,45.9287,46.0939,45.8509,46.0064,108340.0
2022-06-06 10:30:00,47.35,47.45,47.28,47.39,89571.0,46.0259,46.1231,45.9578,46.0648,89571.0
2022-06-06 10:35:00,47.41,47.45,47.24,47.37,68121.0,46.0842,46.1231,45.919,46.0453,68121.0
2022-06-06 10:40:00,47.39,47.45,47.2,47.39,86465.0,46.0648,46.1231,45.8801,46.0648,86465.0
2022-06-06 10:45:00,47.42,47.45,47.31,47.41,32171.0,46.0939,46.1231,45.987,46.0842,32171.0
2022-06-06 10:50:00,47.45,47.5,47.27,47.3,43157.0,46.1231,46.1717,45.9481,45.9773,43157.0
2022-06-06 10:55:00,47.33,47.4,47.25,47.38,22922.0,46.0064,46.0745,45.9287,46.055,22922.0
2022-06-06 11:00:00,47.39,47.51,47.31,47.31,54004.0,46.0648,46.1814,45.987,45.987,54004.0
2022-06-06 11:05:00,47.31,47.39,47.1,47.15,108497.0,45.987,46.0648,45.7829,45.8315,108497.0
2022-06-06 11:10:00,47.1,47.11,46.73,46.84,209342.0,45.7829,45.7926,45.4232,45.5301,209342.0
2022-06-06 11:15:00,46.82,46.84,46.31,46.32,342092.0,45.5107,45.5301,45.015,45.0247,342092.0
2022-06-06 11:20:00,46.3,46.47,46.27,46.39,319877.0,45.0052,45.1705,44.9761,45.0927,319877.0
2022-06-06 11:25:00,46.38,46.53,46.32,46.48,55882.0,45.083,45.2288,45.0247,45.1802,55882.0
2022-06-06 11:30:00,46.48,46.56,46.37,46.43,97806.0,45.1802,45.258,45.0733,45.1316,97806.0
2022-06-06 11:35:00,46.4,46.52,46.32,46.4,59081.0,45.1024,45.2191,45.0247,45.1024,59081.0
2022-06-06 11:40:00,46.41,46.65,46.39,46.63,45134.0,45.1122,45.3455,45.0927,45.326,45134.0
2022-06-06 11:45:00,46.65,46.77,46.53,46.54,63169.0,45.3455,45.4621,45.2288,45.2385,63169.0
2022-06-06 11:50:00,46.52,46.65,46.47,46.58,71703.0,45.2191,45.3455,45.1705,45.2774,71703.0
2022-06-06 11:55:00,46.6,46.65,46.51,46.61,48211.0,45.2969,45.3455,45.2094,45.3066,48211.0
2022-06-06 12:00:00,46.57,46.6,46.0,46.1,165417.0,45.2677,45.2969,44.7136,44.8108,165417.0
2022-06-06 12:05:00,46.1,46.19,45.97,45.98,43807.0,44.8108,44.8983,44.6845,44.6942,43807.0
2022-06-06 12:10:00,45.97,46.01,45.8,45.89,748940.0,44.6845,44.7234,44.5192,44.6067,748940.0
2022-06-06 12:15:00,45.83,46.02,45.8,45.97,246152.0,44.5484,44.7331,44.5192,44.6845,246152.0
2022-06-06 12:20:00,45.95,46.02,45.82,45.83,73679.0,44.665,44.7331,44.5387,44.5484,73679.0
2022-06-06 12:25:00,45.84,45.96,45.73,45.79,52272.0,44.5581,44.6747,44.4512,44.5095,52272.0
2022-06-06 12:30:00,45.74,45.9,45.62,45.89,90350.0,44.4609,44.6164,44.3443,44.6067,90350.0
2022-06-06 12:35:00,45.9,46.01,45.86,46.0,37076.0,44.6164,44.7234,44.5775,44.7136,37076.0
2022-06-06 12:40:00,45.98,46.08,45.94,46.03,55102.0,44.6942,44.7914,44.6553,44.7428,55102.0
2022-06-06 12:45:00,46.03,46.12,46.0,46.05,67184.0,44.7428,44.8303,44.7136,44.7622,67184.0
2022-06-06 12:50:00,46.01,46.04,45.89,46.04,61654.0,44.7234,44.7525,44.6067,44.7525,61654.0
2022-06-06 12:55:00,46.06,46.19,46.04,46.12,73031.0,44.772,44.8983,44.7525,44.8303,73031.0
2022-06-06 13:00:00,46.13,46.14,45.97,45.98,49336.0,44.84,44.8497,44.6845,44.6942,49336.0
2022-06-06 13:05:00,46.0,46.14,45.99,46.07,32774.0,44.7136,44.8497,44.7039,44.7817,32774.0
2022-06-06 13:10:00,46.09,46.09,45.86,45.96,33555.0,44.8011,44.8011,44.5775,44.6747,33555.0
2022-06-06 13:15:00,45.9,45.99,45.8,45.93,62057.0,44.6164,44.7039,44.5192,44.6456,62057.0
2022-06-06 13:20:00,45.92,46.03,45.8,45.93,44195.0,44.6359,44.7428,44.5192,44.6456,44195.0
2022-06-06 13:25:00,45.94,46.0,45.89,46.0,68123.0,44.6553,44.7136,44.6067,44.7136,68123.0
2022-06-06 13:30:00,46.0,46.11,45.94,46.09,57703.0,44.7136,44.8206,44.6553,44.8011,57703.0
2022-06-06 13:35:00,46.05,46.39,46.03,46.32,86154.0,44.7622,45.0927,44.7428,45.0247,86154.0
2022-06-06 13:40:00,46.34,46.51,46.31,46.46,55161.0,45.0441,45.2094,45.015,45.1608,55161.0
2022-06-06 13:45:00,46.46,46.49,46.32,46.46,91501.0,45.1608,45.1899,45.0247,45.1608,91501.0
2022-06-06 13:50:00,46.46,46.59,46.43,46.5,75299.0,45.1608,45.2871,45.1316,45.1996,75299.0
2022-06-06 13:55:00,46.51,46.62,46.5,46.62,102857.0,45.2094,45.3163,45.1996,45.3163,102857.0
2022-06-06 14:00:00,46.62,46.63,46.52,46.58,48236.0,45.3163,45.326,45.2191,45.2774,48236.0
2022-06-06 14:05:00,46.57,46.59,46.39,46.48,61479.0,45.2677,45.2871,45.0927,45.1802,61479.0
2022-06-06 14:10:00,46.47,46.53,46.4,46.41,107732.0,45.1705,45.2288,45.1024,45.1122,107732.0
2022-06-06 14:15:00,46.39,46.44,46.28,46.37,49086.0,45.0927,45.1413,44.9858,45.0733,49086.0
2022-06-06 14:20:00,46.36,46.37,46.0,46.1,91016.0,45.0636,45.0733,44.7136,44.8108,91016.0
2022-06-06 14:25:00,46.08,46.09,45.86,45.94,54237.0,44.7914,44.8011,44.5775,44.6553,54237.0
2022-06-06 14:30:00,45.92,46.0,45.86,45.96,53283.0,44.6359,44.7136,44.5775,44.6747,53283.0
2022-06-06 14:35:00,45.96,46.02,45.8,45.85,80608.0,44.6747,44.7331,44.5192,44.5678,80608.0
2022-06-06 14:40:00,45.86,46.02,45.82,45.99,44481.0,44.5775,44.7331,44.5387,44.7039,44481.0
2022-06-06 14:45:00,46.01,46.11,45.95,45.96,85340.0,44.7234,44.8206,44.665,44.6747,85340.0
2022-06-06 14:50:00,45.95,45.97,45.63,45.94,144527.0,44.665,44.6845,44.354,44.6553,144527.0
2022-06-06 14:55:00,45.94,46.08,45.87,45.97,41534.0,44.6553,44.7914,44.5873,44.6845,41534.0
2022-06-06 15:00:00,45.96,46.08,45.86,45.94,83963.0,44.6747,44.7914,44.5775,44.6553,83963.0
2022-06-06 15:05:00,45.92,45.98,45.77,45.84,84453.0,44.6359,44.6942,44.4901,44.5581,84453.0
2022-06-06 15:10:00,45.8,45.91,45.76,45.83,61249.0,44.5192,44.6261,44.4803,44.5484,61249.0
2022-06-06 15:15:00,45.81,45.95,45.66,45.68,41814.0,44.5289,44.665,44.3831,44.4026,41814.0
2022-06-06 15:20:00,45.63,45.81,45.55,45.73,70946.0,44.354,44.5289,44.2762,44.4512,70946.0
2022-06-06 15:25:00,45.74,45.79,45.67,45.72,32324.0,44.4609,44.5095,44.3929,44.4415,32324.0
2022-06-06 15:30:00,45.7,45.85,45.66,45.74,59288.0,44.422,44.5678,44.3831,44.4609,59288.0
2022-06-06 15:35:00,45.72,45.76,45.54,45.66,95272.0,44.4415,44.4803,44.2665,44.3831,95272.0
2022-06-06 15:40:00,45.65,45.96,45.59,45.95,150457.0,44.3734,44.6747,44.3151,44.665,150457.0
2022-06-06 15:45:00,45.97,46.01,45.71,45.79,87147.0,44.6845,44.7234,44.4317,44.5095,87147.0
2022-06-06 15:50:00,45.8,46.07,45.78,46.05,113727.0,44.5192,44.7817,44.4998,44.7622,113727.0
2022-06-06 15:55:00,46.01,46.15,45.86,45.93,179174.0,44.7234,44.8594,44.5775,44.6456,179174.0
2022-06-07 09:30:00,44.7,45.1,44.54,45.05,270508.0,43.45,43.8388,43.2945,43.7902,270508.0
2022-06-07 09:35:00,45.06,45.16,44.92,45.0,137114.0,43.7999,43.8971,43.6638,43.7416,137114.0
2022-06-07 09:40:00,45.03,45.18,44.95,45.14,135831.0,43.7708,43.9166,43.693,43.8777,135831.0
2022-06-07 09:45:00,45.14,45.26,45.05,45.22,106215.0,43.8777,43.9943,43.7902,43.9554,106215.0
2022-06-07 09:50:00,45.23,45.51,45.21,45.35,135033.0,43.9652,44.2373,43.9457,44.0818,135033.0
2022-06-07 09:55:00,45.4,45.44,45.17,45.24,89932.0,44.1304,44.1693,43.9068,43.9749,89932.0
2022-06-07 10:00:00,45.26,45.45,45.14,45.42,92703.0,43.9943,44.179,43.8777,44.1499,92703.0
2022-06-07 10:05:00,45.46,45.52,45.14,45.25,128116.0,44.1887,44.2471,43.8777,43.9846,128116.0
2022-06-07 10:10:00,45.22,45.29,44.99,45.11,107745.0,43.9554,44.0235,43.7319,43.8485,107745.0
2022-06-07 10:15:00,45.13,45.25,45.0,45.14,96870.0,43.868,43.9846,43.7416,43.8777,96870.0
2022-06-07 10:20:00,45.15,45.49,45.09,45.35,86330.0,43.8874,44.2179,43.8291,44.0818,86330.0
2022-06-07 10:25:00,45.36,45.84,45.3,45.79,165358.0,44.0915,44.5581,44.0332,44.5095,165358.0
2022-06-07 10:30:00,45.81,46.07,45.73,46.05,92494.0,44.5289,44.7817,44.4512,44.7622,92494.0
2022-06-07 10:35:00,46.05,46.38,46.0,46.32,166354.0,44.7622,45.083,44.7136,45.0247,166354.0
2022-06-07 10:40:00,46.31,46.5,46.25,46.39,172317.0,45.015,45.1996,44.9566,45.0927,172317.0
2022-06-07 10:45:00,46.42,46.55,46.35,46.54,89462.0,45.1219,45.2483,45.0538,45.2385,89462.0
2022-06-07 10:50:00,46.55,46.56,46.39,46.49,83110.0,45.2483,45.258,45.0927,45.1899,83110.0
2022-06-07 10:55:00,46.49,46.5,46.31,46.35,141628.0,45.1899,45.1996,45.015,45.0538,141628.0
2022-06-07 11:00:00,46.37,46.47,46.27,46.28,60496.0,45.0733,45.1705,44.9761,44.9858,60496.0
2022-06-07 11:05:00,46.27,46.31,46.15,46.3,73314.0,44.9761,45.015,44.8594,45.0052,73314.0
2022-06-07 11:10:00,46.33,46.47,46.27,46.41,76663.0,45.0344,45.1705,44.9761,45.1122,76663.0
2022-06-07 11:15:00,46.4,46.43,46.18,46.23,31311.0,45.1024,45.1316,44.8886,44.9372,31311.0
2022-06-07 11:20:00,46.25,46.28,46.01,46.01,78134.0,44.9566,44.9858,44.7234,44.7234,78134.0
2022-06-07 11:25:00,46.0,46.09,45.86,45.93,51648.0,44.7136,44.8011,44.5775,44.6456,51648.0
2022-06-07 11:30:00,45.91,45.95,45.81,45.89,43555.0,44.6261,44.665,44.5289,44.6067,43555.0
2022-06-07 11:35:00,45.91,45.98,45.77,45.98,56302.0,44.6261,44.6942,44.4901,44.6942,56302.0
2022-06-07 11:40:00,45.98,45.99,45.87,45.91,71388.0,44.6942,44.7039,44.5873,44.6261,71388.0
2022-06-07 11:45:00,45.88,45.99,45.65,45.69,85640.0,44.597,44.7039,44.3734,44.4123,85640.0
2022-06-07 11:50:00,45.67,45.82,45.63,45.71,57342.0,44.3929,44.5387,44.354,44.4317,57342.0
2022-06-07 11:55:00,45.7,45.97,45.7,45.93,91261.0,44.422,44.6845,44.422,44.6456,91261.0
2022-06-07 12:00:00,45.94,46.0,45.83,45.88,55985.0,44.6553,44.7136,44.5484,44.597,55985.0
2022-06-07 12:05:00,45.86,45.86,45.69,45.79,88877.0,44.5775,44.5775,44.4123,44.5095,88877.0
2022-06-07 12:10:00,45.8,45.85,45.74,45.83,368210.0,44.5192,44.5678,44.4609,44.5484,368210.0
2022-06-07 12:15:00,45.8,45.84,45.56,45.68,65517.0,44.5192,44.5581,44.2859,44.4026,65517.0
2022-06-07 12:20:00,45.65,45.74,45.6,45.72,45116.0,44.3734,44.4609,44.3248,44.4415,45116.0
2022-06-07 12:25:00,45.71,45.84,45.7,45.78,26289.0,44.4317,44.5581,44.422,44.4998,26289.0
2022-06-07 12:30:00,45.79,45.96,45.7,45.91,49303.0,44.5095,44.6747,44.422,44.6261,49303.0
2022-06-07 12:35:00,45.92,46.0,45.85,46.0,64356.0,44.6359,44.7136,44.5678,44.7136,64356.0
2022-06-07 12:40:00,46.0,46.19,46.0,46.08,139454.0,44.7136,44.8983,44.7136,44.7914,139454.0
2022-06-07 12:45:00,46.09,46.18,46.08,46.15,50675.0,44.8011,44.8886,44.7914,44.8594,50675.0
2022-06-07 12:50:00,46.15,46.23,46.04,46.2,86008.0,44.8594,44.9372,44.7525,44.908,86008.0
2022-06-07 12:55:00,46.21,46.22,46.09,46.17,63977.0,44.9178,44.9275,44.8011,44.8789,63977.0
2022-06-07 13:00:00,46.18,46.3,46.09,46.29,57978.0,44.8886,45.0052,44.8011,44.9955,57978.0
2022-06-07 13:05:00,46.29,46.38,46.2,46.38,60556.0,44.9955,45.083,44.908,45.083,60556.0
2022-06-07 13:10:00,46.38,46.42,46.3,46.39,69572.0,45.083,45.1219,45.0052,45.0927,69572.0
2022-06-07 13:15:00,46.4,46.49,46.39,46.45,51206.0,45.1024,45.1899,45.0927,45.151,51206.0
2022-06-07 13:20:00,46.44,46.55,46.4,46.44,54943.0,45.1413,45.2483,45.1024,45.1413,54943.0
2022-06-07 13:25:00,46.44,46.49,46.4,46.47,37757.0,45.1413,45.1899,45.1024,45.1705,37757.0
2022-06-07 13:30:00,46.47,46.53,46.39,46.46,52314.0,45.1705,45.2288,45.0927,45.1608,52314.0
2022-06-07 13:35:00,46.46,46.5,46.37,46.46,65277.0,45.1608,45.1996,45.0733,45.1608,65277.0
2022-06-07 13:40:00,46.46,46.46,46.34,46.43,37121.0,45.1608,45.1608,45.0441,45.1316,37121.0
2022-06-07 13:45:00,46.4,46.49,46.36,46.43,78218.0,45.1024,45.1899,45.0636,45.1316,78218.0
2022-06-07 13:50:00,46.44,46.53,46.39,46.39,50127.0,45.1413,45.2288,45.0927,45.0927,50127.0
2022-06-07 13:55:00,46.41,46.43,46.36,46.38,54030.0,45.1122,45.1316,45.0636,45.083,54030.0
2022-06-07 14:00:00,46.39,46.48,46.32,46.47,44796.0,45.0927,45.1802,45.0247,45.1705,44796.0
2022-06-07 14:05:00,46.49,46.78,46.47,46.76,144625.0,45.1899,45.4718,45.1705,45.4524,144625.0
2022-06-07 14:10:00,46.77,46.89,46.74,46.86,75708.0,45.4621,45.5787,45.4329,45.5496,75708.0
2022-06-07 14:15:00,46.88,46.92,46.73,46.74,82431.0,45.569,45.6079,45.4232,45.4329,82431.0
2022-06-07 14:20:00,46.74,46.8,46.72,46.78,24869.0,45.4329,45.4913,45.4135,45.4718,24869.0
2022-06-07 14:25:00,46.77,46.86,46.73,46.83,73374.0,45.4621,45.5496,45.4232,45.5204,73374.0
2022-06-07 14:30:00,46.82,46.98,46.79,46.94,82149.0,45.5107,45.6662,45.4815,45.6273,82149.0
2022-06-07 14:35:00,46.95,46.97,46.84,46.88,74296.0,45.6371,45.6565,45.5301,45.569,74296.0
2022-06-07 14:40:00,46.89,46.89,46.54,46.61,160452.0,45.5787,45.5787,45.2385,45.3066,160452.0
2022-06-07 14:45:00,46.6,46.7,46.47,46.5,79588.0,45.2969,45.3941,45.1705,45.1996,79588.0
2022-06-07 14:50:00,46.51,46.65,46.49,46.62,60018.0,45.2094,45.3455,45.1899,45.3163,60018.0
2022-06-07 14:55:00,46.58,46.72,46.54,46.71,99810.0,45.2774,45.4135,45.2385,45.4038,99810.0
2022-06-07 15:00:00,46.7,46.89,46.68,46.86,156792.0,45.3941,45.5787,45.3746,45.5496,156792.0
2022-06-07 15:05:00,46.86,46.93,46.79,46.86,53249.0,45.5496,45.6176,45.4815,45.5496,53249.0
2022-06-07 15:10:00,46.86,46.92,46.74,46.81,52933.0,45.5496,45.6079,45.4329,45.501,52933.0
2022-06-07 15:15:00,46.83,46.93,46.82,46.9,68801.0,45.5204,45.6176,45.5107,45.5885,68801.0
2022-06-07 15:20:00,46.9,47.0,46.87,46.94,97310.0,45.5885,45.6857,45.5593,45.6273,97310.0
2022-06-07 15:25:00,46.95,46.98,46.88,46.97,42148.0,45.6371,45.6662,45.569,45.6565,42148.0
2022-06-07 15:30:00,46.97,47.11,46.92,47.1,92543.0,45.6565,45.7926,45.6079,45.7829,92543.0
2022-06-07 15:35:00,47.1,47.23,47.08,47.23,102869.0,45.7829,45.9092,45.7634,45.9092,102869.0
2022-06-07 15:40:00,47.24,47.28,47.14,47.21,124486.0,45.919,45.9578,45.8218,45.8898,124486.0
2022-06-07 15:45:00,47.22,47.35,47.18,47.3,84156.0,45.8995,46.0259,45.8606,45.9773,84156.0
2022-06-07 15:50:00,47.28,47.42,47.23,47.37,170840.0,45.9578,46.0939,45.9092,46.0453,170840.0
2022-06-07 15:55:00,47.36,47.41,47.22,47.25,226941.0,46.0356,46.0842,45.8995,45.9287,226941.0
2022-06-08 09:30:00,46.63,46.66,46.22,46.44,246591.0,45.326,45.3552,44.9275,45.1413,246591.0
2022-06-08 09:35:00,46.45,46.78,46.39,46.7,196583.0,45.151,45.4718,45.0927,45.3941,196583.0
2022-06-08 09:40:00,46.72,46.72,46.52,46.58,100577.0,45.4135,45.4135,45.2191,45.2774,100577.0
2022-06-08 09:45:00,46.58,47.21,46.54,47.09,203948.0,45.2774,45.8898,45.2385,45.7731,203948.0
2022-06-08 09:50:00,47.11,47.25,47.03,47.23,83375.0,45.7926,45.9287,45.7148,45.9092,83375.0
2022-06-08 09:55:00,47.24,47.28,47.09,47.11,140897.0,45.919,45.9578,45.7731,45.7926,140897.0
2022-06-08 10:00:00,47.13,47.15,46.85,47.06,97262.0,45.812,45.8315,45.5399,45.744,97262.0
2022-06-08 10:05:00,47.06,47.12,47.0,47.05,84715.0,45.744,45.8023,45.6857,45.7343,84715.0
2022-06-08 10:10:00,47.03,47.03,46.5,46.5,116673.0,45.7148,45.7148,45.1996,45.1996,116673.0
2022-06-08 10:15:00,46.5,46.73,46.42,46.73,116102.0,45.1996,45.4232,45.1219,45.4232,116102.0
2022-06-08 10:20:00,46.74,47.0,46.74,47.0,82229.0,45.4329,45.6857,45.4329,45.6857,82229.0
2022-06-08 10:25:00,46.99,46.99,46.79,46.8,67100.0,45.6759,45.6759,45.4815,45.4913,67100.0
2022-06-08 10:30:00,46.8,47.07,46.72,47.0,66935.0,45.4913,45.7537,45.4135,45.6857,66935.0
2022-06-08 10:35:00,47.03,47.13,46.93,46.96,63639.0,45.7148,45.812,45.6176,45.6468,63639.0
2022-06-08 10:40:00,46.97,47.08,46.64,46.79,90087.0,45.6565,45.7634,45.3357,45.4815,90087.0
2022-06-08 10:45:00,46.84,46.98,46.83,46.9,49051.0,45.5301,45.6662,45.5204,45.5885,49051.0
2022-06-08 10:50:00,46.92,47.0,46.82,46.9,57180.0,45.6079,45.6857,45.5107,45.5885,57180.0
2022-06-08 10:55:00,46.88,46.89,46.61,46.63,42674.0,45.569,45.5787,45.3066,45.326,42674.0
2022-06-08 11:00:00,46.72,46.73,46.55,46.63,63232.0,45.4135,45.4232,45.2483,45.326,63232.0
2022-06-08 11:05:00,46.63,46.76,46.63,46.71,37371.0,45.326,45.4524,45.326,45.4038,37371.0
2022-06-08 11:10:00,46.74,46.96,46.69,46.96,89481.0,45.4329,45.6468,45.3843,45.6468,89481.0
2022-06-08 11:15:00,46.97,47.21,46.91,47.13,99750.0,45.6565,45.8898,45.5982,45.812,99750.0
2022-06-08 11:20:00,47.14,47.17,47.01,47.03,58877.0,45.8218,45.8509,45.6954,45.7148,58877.0
2022-06-08 11:25:00,47.03,47.13,47.01,47.09,87537.0,45.7148,45.812,45.6954,45.7731,87537.0
2022-06-08 11:30:00,47.09,47.18,47.02,47.09,81859.0,45.7731,45.8606,45.7051,45.7731,81859.0
2022-06-08 11:35:00,47.11,47.17,47.06,47.11,58682.0,45.7926,45.8509,45.744,45.7926,58682.0
2022-06-08 11:40:00,47.13,47.25,46.88,46.92,148992.0,45.812,45.9287,45.569,45.6079,148992.0
2022-06-08 11:45:00,46.92,47.07,46.9,46.99,60963.0,45.6079,45.7537,45.5885,45.6759,60963.0
2022-06-08 11:50:00,46.99,47.1,46.97,47.03,44055.0,45.6759,45.7829,45.6565,45.7148,44055.0
2022-06-08 11:55:00,47.0,47.06,46.93,46.94,14717.0,45.6857,45.744,45.6176,45.6273,14717.0
2022-06-08 12:00:00,46.93,47.13,46.87,47.03,91602.0,45.6176,45.812,45.5593,45.7148,91602.0
2022-06-08 12:05:00,47.0,47.02,46.84,46.92,41130.0,45.6857,45.7051,45.5301,45.6079,41130.0
2022-06-08 12:10:00,46.92,47.02,46.92,47.0,26540.0,45.6079,45.7051,45.6079,45.6857,26540.0
2022-06-08 12:15:00,46.97,46.99,46.87,46.97,42625.0,45.6565,45.6759,45.5593,45.6565,42625.0
2022-06-08 12:20:00,47.0,47.0,46.69,46.75,89741.0,45.6857,45.6857,45.3843,45.4427,89741.0
2022-06-08 12:25:00,46.76,46.76,46.48,46.67,115649.0,45.4524,45.4524,45.1802,45.3649,115649.0
2022-06-08 12:30:00,46.66,46.67,46.32,46.4,100164.0,45.3552,45.3649,45.0247,45.1024,100164.0
2022-06-08 12:35:00,46.4,46.41,46.08,46.09,101006.0,45.1024,45.1122,44.7914,44.8011,101006.0
2022-06-08 12:40:00,46.08,46.16,45.88,45.89,130889.0,44.7914,44.8692,44.597,44.6067,130889.0
2022-06-08 12:45:00,45.89,46.12,45.83,46.11,258913.0,44.6067,44.8303,44.5484,44.8206,258913.0
2022-06-08 12:50:00,46.09,46.15,46.06,46.12,64524.0,44.8011,44.8594,44.772,44.8303,64524.0
2022-06-08 12:55:00,46.1,46.23,46.06,46.23,55592.0,44.8108,44.9372,44.772,44.9372,55592.0
2022-06-08 13:00:00,46.21,46.22,45.93,46.0,97852.0,44.9178,44.9275,44.6456,44.7136,97852.0
2022-06-08 13:05:00,45.97,46.16,45.96,46.14,80128.0,44.6845,44.8692,44.6747,44.8497,80128.0
2022-06-08 13:10:00,46.13,46.15,45.95,46.07,118113.0,44.84,44.8594,44.665,44.7817,118113.0
2022-06-08 13:15:00,46.06,46.18,46.0,46.16,76858.0,44.772,44.8886,44.7136,44.8692,76858.0
2022-06-08 13:20:00,46.15,46.16,46.02,46.05,44013.0,44.8594,44.8692,44.7331,44.7622,44013.0
2022-06-08 13:25:00,46.07,46.07,45.91,45.92,101251.0,44.7817,44.7817,44.6261,44.6359,101251.0
2022-06-08 13:30:00,45.9,45.93,45.64,45.73,155419.0,44.6164,44.6456,44.3637,44.4512,155419.0
2022-06-08 13:35:00,45.73,45.73,45.52,45.54,123569.0,44.4512,44.4512,44.2471,44.2665,123569.0
2022-06-08 13:40:00,45.53,45.86,45.53,45.84,82022.0,44.2568,44.5775,44.2568,44.5581,82022.0
2022-06-08 13:45:00,45.84,45.96,45.77,45.9,96296.0,44.5581,44.6747,44.4901,44.6164,96296.0
2022-06-08 13:50:00,45.91,45.95,45.76,45.87,52917.0,44.6261,44.665,44.4803,44.5873,52917.0
2022-06-08 13:55:00,45.86,45.96,45.79,45.82,59759.0,44.5775,44.6747,44.5095,44.5387,59759.0
2022-06-08 14:00:00,45.82,45.99,45.8,45.89,71289.0,44.5387,44.7039,44.5192,44.6067,71289.0
2022-06-08 14:05:00,45.9,45.98,45.81,45.89,24736.0,44.6164,44.6942,44.5289,44.6067,24736.0
2022-06-08 14:10:00,45.88,45.94,45.76,45.86,54086.0,44.597,44.6553,44.4803,44.5775,54086.0
2022-06-08 14:15:00,45.88,45.92,45.7,45.79,81208.0,44.597,44.6359,44.422,44.5095,81208.0
2022-06-08 14:20:00,45.77,45.86,45.69,45.79,70261.0,44.4901,44.5775,44.4123,44.5095,70261.0
2022-06-08 14:25:00,45.79,45.83,45.48,45.61,143751.0,44.5095,44.5484,44.2082,44.3345,143751.0
2022-06-08 14:30:00,45.61,45.76,45.54,45.57,82338.0,44.3345,44.4803,44.2665,44.2957,82338.0
2022-06-08 14:35:00,45.55,45.61,45.44,45.56,134676.0,44.2762,44.3345,44.1693,44.2859,134676.0
2022-06-08 14:40:00,45.6,45.84,45.58,45.78,113394.0,44.3248,44.5581,44.3054,44.4998,113394.0
2022-06-08 14:45:00,45.8,45.9,45.74,45.8,73827.0,44.5192,44.6164,44.4609,44.5192,73827.0
2022-06-08 14:50:00,45.8,45.84,45.68,45.69,117238.0,44.5192,44.5581,44.4026,44.4123,117238.0
2022-06-08 14:55:00,45.67,45.75,45.66,45.72,69443.0,44.3929,44.4706,44.3831,44.4415,69443.0
2022-06-08 15:00:00,45.72,45.72,45.55,45.64,70472.0,44.4415,44.4415,44.2762,44.3637,70472.0
2022-06-08 15:05:00,45.64,45.67,45.42,45.57,118963.0,44.3637,44.3929,44.1499,44.2957,118963.0
2022-06-08 15:10:00,45.52,45.81,45.51,45.76,186561.0,44.2471,44.5289,44.2373,44.4803,186561.0
2022-06-08 15:15:00,45.79,45.85,45.71,45.81,123434.0,44.5095,44.5678,44.4317,44.5289,123434.0
2022-06-08 15:20:00,45.81,46.03,45.79,45.98,145059.0,44.5289,44.7428,44.5095,44.6942,145059.0
2022-06-08 15:25:00,46.0,46.08,45.95,45.98,89625.0,44.7136,44.7914,44.665,44.6942,89625.0
2022-06-08 15:30:00,45.99,46.13,45.92,46.09,116022.0,44.7039,44.84,44.6359,44.8011,116022.0
2022-06-08 15:35:00,46.1,46.14,46.02,46.05,50757.0,44.8108,44.8497,44.7331,44.7622,50757.0
2022-06-08 15:40:00,46.04,46.04,45.94,45.96,71272.0,44.7525,44.7525,44.6553,44.6747,71272.0
2022-06-08 15:45:00,45.99,45.99,45.61,45.62,107056.0,44.7039,44.7039,44.3345,44.3443,107056.0
2022-06-08 15:50:00,45.63,45.85,45.57,45.7,111515.0,44.354,44.5678,44.2957,44.422,111515.0
2022-06-08 15:55:00,45.7,45.8,45.62,45.74,155531.0,44.422,44.5192,44.3443,44.4609,155531.0
2022-06-09 09:30:00,45.08,45.55,44.87,45.43,285826.0,43.8194,44.2762,43.6152,44.1596,285826.0
2022-06-09 09:35:00,45.45,45.54,45.04,45.05,180332.0,44.179,44.2665,43.7805,43.7902,180332.0
2022-06-09 09:40:00,45.04,45.17,44.76,44.94,193819.0,43.7805,43.9068,43.5083,43.6833,193819.0
2022-06-09 09:45:00,44.92,45.39,44.8,45.23,252716.0,43.6638,44.1207,43.5472,43.9652,252716.0
2022-06-09 09:50:00,45.24,45.86,45.2,45.73,296497.0,43.9749,44.5775,43.936,44.4512,296497.0
2022-06-09 09:55:00,45.67,45.84,45.64,45.83,115274.0,44.3929,44.5581,44.3637,44.5484,115274.0
2022-06-09 10:00:00,45.86,45.86,45.58,45.59,69898.0,44.5775,44.5775,44.3054,44.3151,69898.0
2022-06-09 10:05:00,45.61,45.61,45.21,45.23,71441.0,44.3345,44.3345,43.9457,43.9652,71441.0
2022-06-09 10:10:00,45.22,45.26,44.98,45.19,79676.0,43.9554,43.9943,43.7222,43.9263,79676.0
2022-06-09 10:15:00,45.17,45.57,45.17,45.36,110509.0,43.9068,44.2957,43.9068,44.0915,110509.0
2022-06-09 10:20:00,45.41,45.49,45.3,45.42,45774.0,44.1401,44.2179,44.0332,44.1499,45774.0
2022-06-09 10:25:00,45.43,45.52,45.35,45.52,32784.0,44.1596,44.2471,44.0818,44.2471,32784.0
2022-06-09 10:30:00,45.55,45.72,45.37,45.48,100814.0,44.2762,44.4415,44.1012,44.2082,100814.0
2022-06-09 10:35:00,45.44,45.65,45.43,45.61,65925.0,44.1693,44.3734,44.1596,44.3345,65925.0
2022-06-09 10:40:00,45.6,45.62,45.2,45.33,78702.0,44.3248,44.3443,43.936,44.0624,78702.0
2022-06-09 10:45:00,45.33,45.34,45.14,45.21,66262.0,44.0624,44.0721,43.8777,43.9457,66262.0
2022-06-09 10:50:00,45.18,45.18,44.89,44.91,78047.0,43.9166,43.9166,43.6347,43.6541,78047.0
2022-06-09 10:55:00,44.9,45.15,44.83,45.08,60057.0,43.6444,43.8874,43.5763,43.8194,60057.0
2022-06-09 11:00:00,45.05,45.11,44.76,44.81,81690.0,43.7902,43.8485,43.5083,43.5569,81690.0
2022-06-09 11:05:00,44.8,44.89,44.67,44.86,88980.0,43.5472,43.6347,43.4208,43.6055,88980.0
2022-06-09 11:10:00,44.85,45.01,44.81,44.95,59958.0,43.5958,43.7513,43.5569,43.693,59958.0
2022-06-09 11:15:00,45.0,45.01,44.86,44.93,69148.0,43.7416,43.7513,43.6055,43.6736,69148.0
2022-06-09 11:20:00,44.93,45.11,44.92,45.06,76712.0,43.6736,43.8485,43.6638,43.7999,76712.0
2022-06-09 11:25:00,45.07,45.12,44.88,44.91,60887.0,43.8096,43.8582,43.625,43.6541,60887.0
2022-06-09 11:30:00,44.9,45.03,44.8,44.91,49656.0,43.6444,43.7708,43.5472,43.6541,49656.0
2022-06-09 11:35:00,44.94,45.05,44.87,44.99,47827.0,43.6833,43.7902,43.6152,43.7319,47827.0
2022-06-09 11:40:00,44.99,45.41,44.99,45.26,101849.0,43.7319,44.1401,43.7319,43.9943,101849.0
2022-06-09 11:45:00,45.24,45.32,44.88,44.92,116080.0,43.9749,44.0526,43.625,43.6638,116080.0
2022-06-09 11:50:00,44.91,44.97,44.77,44.96,27005.0,43.6541,43.7124,43.518,43.7027,27005.0
2022-06-09 11:55:00,44.98,45.13,44.97,45.1,38107.0,43.7222,43.868,43.7124,43.8388,38107.0
2022-06-09 12:00:00,45.11,45.2,45.01,45.05,43465.0,43.8485,43.936,43.7513,43.7902,43465.0
2022-06-09 12:05:00,45.03,45.06,44.87,44.95,36037.0,43.7708,43.7999,43.6152,43.693,36037.0
2022-06-09 12:10:00,44.92,44.95,44.72,44.85,106526.0,43.6638,43.693,43.4694,43.5958,106526.0
2022-06-09 12:15:00,44.84,44.88,44.76,44.86,46657.0,43.5861,43.625,43.5083,43.6055,46657.0
2022-06-09 12:20:00,44.88,45.01,44.86,44.96,56468.0,43.625,43.7513,43.6055,43.7027,56468.0
2022-06-09 12:25:00,44.94,45.18,44.92,45.11,61294.0,43.6833,43.9166,43.6638,43.8485,61294.0
2022-06-09 12:30:00,45.13,45.21,45.03,45.15,49061.0,43.868,43.9457,43.7708,43.8874,49061.0
2022-06-09 12:35:00,45.14,45.25,45.11,45.15,40654.0,43.8777,43.9846,43.8485,43.8874,40654.0
2022-06-09 12:40:00,45.18,45.36,45.14,45.3,66510.0,43.9166,44.0915,43.8777,44.0332,66510.0
2022-06-09 12:45:00,45.3,45.3,45.18,45.22,62530.0,44.0332,44.0332,43.9166,43.9554,62530.0
2022-06-09 12:50:00,45.22,45.34,45.12,45.12,51626.0,43.9554,44.0721,43.8582,43.8582,51626.0
2022-06-09 12:55:00,45.12,45.47,45.06,45.39,47253.0,43.8582,44.1985,43.7999,44.1207,47253.0
2022-06-09 13:00:00,45.42,45.52,45.35,45.41,70836.0,44.1499,44.2471,44.0818,44.1401,70836.0
2022-06-09 13:05:00,45.4,45.6,45.4,45.42,61371.0,44.1304,44.3248,44.1304,44.1499,61371.0
2022-06-09 13:10:00,45.43,45.55,45.38,45.43,63943.0,44.1596,44.2762,44.111,44.1596,63943.0
2022-06-09 13:15:00,45.43,45.46,45.34,45.41,22278.0,44.1596,44.1887,44.0721,44.1401,22278.0
2022-06-09 13:20:00,45.4,45.44,45.17,45.2,47110.0,44.1304,44.1693,43.9068,43.936,47110.0
2022-06-09 13:25:00,45.17,45.2,45.0,45.07,41820.0,43.9068,43.936,43.7416,43.8096,41820.0
2022-06-09 13:30:00,45.07,45.07,44.85,44.92,53869.0,43.8096,43.8096,43.5958,43.6638,53869.0
2022-06-09 13:35:00,44.9,44.95,44.79,44.91,49442.0,43.6444,43.693,43.5375,43.6541,49442.0
2022-06-09 13:40:00,44.87,44.92,44.73,44.75,77782.0,43.6152,43.6638,43.4791,43.4986,77782.0
2022-06-09 13:45:00,44.76,44.9,44.72,44.89,76197.0,43.5083,43.6444,43.4694,43.6347,76197.0
2022-06-09 13:50:00,44.89,44.96,44.88,44.91,56902.0,43.6347,43.7027,43.625,43.6541,56902.0
2022-06-09 13:55:00,44.9,45.11,44.89,45.09,64676.0,43.6444,43.8485,43.6347,43.8291,64676.0
2022-06-09 14:00:00,45.09,45.1,44.83,44.86,110771.0,43.8291,43.8388,43.5763,43.6055,110771.0
2022-06-09 14:05:00,44.86,44.95,44.78,44.86,59025.0,43.6055,43.693,43.5277,43.6055,59025.0
2022-06-09 14:10:00,44.87,44.91,44.72,44.9,50532.0,43.6152,43.6541,43.4694,43.6444,50532.0
2022-06-09 14:15:00,44.89,44.93,44.79,44.84,47830.0,43.6347,43.6736,43.5375,43.5861,47830.0
2022-06-09 14:20:00,44.86,44.91,44.61,44.64,58185.0,43.6055,43.6541,43.3625,43.3917,58185.0
2022-06-09 14:25:00,44.64,44.82,44.59,44.74,77506.0,43.3917,43.5666,43.3431,43.4889,77506.0
2022-06-09 14:30:00,44.72,44.73,44.5,44.53,68104.0,43.4694,43.4791,43.2556,43.2847,68104.0
2022-06-09 14:35:00,44.52,44.59,44.41,44.46,97932.0,43.275,43.3431,43.1681,43.2167,97932.0
2022-06-09 14:40:00,44.45,44.49,44.34,44.39,51656.0,43.207,43.2459,43.1001,43.1487,51656.0
2022-06-09 14:45:00,44.37,44.55,44.37,44.46,85316.0,43.1292,43.3042,43.1292,43.2167,85316.0
2022-06-09 14:50:00,44.46,44.53,44.37,44.44,56185.0,43.2167,43.2847,43.1292,43.1973,56185.0
2022-06-09 14:55:00,44.41,44.48,44.16,44.17,157491.0,43.1681,43.2361,42.9251,42.9348,157491.0
2022-06-09 15:00:00,44.16,44.18,43.85,43.87,202007.0,42.9251,42.9445,42.6238,42.6432,202007.0
2022-06-09 15:05:00,43.85,43.9,43.69,43.78,88677.0,42.6238,42.6724,42.4682,42.5557,88677.0
2022-06-09 15:10:00,43.77,43.83,43.66,43.66,158355.0,42.546,42.6043,42.4391,42.4391,158355.0
2022-06-09 15:15:00,43.65,43.87,43.65,43.79,109055.0,42.4293,42.6432,42.4293,42.5654,109055.0
2022-06-09 15:20:00,43.79,43.88,43.66,43.83,68049.0,42.5654,42.6529,42.4391,42.6043,68049.0
2022-06-09 15:25:00,43.76,43.76,43.46,43.46,155994.0,42.5363,42.5363,42.2447,42.2447,155994.0
2022-06-09 15:30:00,43.45,43.5,43.33,43.34,156333.0,42.2349,42.2835,42.1183,42.128,156333.0
2022-06-09 15:35:00,43.34,43.48,43.32,43.39,133160.0,42.128,42.2641,42.1086,42.1766,133160.0
2022-06-09 15:40:00,43.34,43.36,43.08,43.12,192130.0,42.128,42.1475,41.8753,41.9142,192130.0
2022-06-09 15:45:00,43.09,43.14,42.78,42.91,194223.0,41.885,41.9336,41.5837,41.71,194223.0
2022-06-09 15:50:00,42.88,43.05,42.7,42.9,234730.0,41.6809,41.8461,41.5059,41.7003,234730.0
2022-06-09 15:55:00,42.92,42.99,42.43,42.43,306679.0,41.7198,41.7878,41.2435,41.2435,306679.0
2022-06-10 09:30:00,40.34,40.62,39.8,39.87,663987.0,39.2119,39.4841,38.687,38.7551,663987.0
2022-06-10 09:35:00,39.88,40.16,39.75,40.01,342584.0,38.7648,39.0369,38.6384,38.8911,342584.0
2022-06-10 09:40:00,40.02,40.33,39.97,40.33,415732.0,38.9009,39.2022,38.8523,39.2022,415732.0
2022-06-10 09:45:00,40.33,40.41,40.05,40.11,239522.0,39.2022,39.28,38.93,38.9883,239522.0
2022-06-10 09:50:00,40.1,40.23,39.8,39.87,131775.0,38.9786,39.105,38.687,38.7551,131775.0
2022-06-10 09:55:00,39.85,39.97,39.71,39.85,160261.0,38.7356,38.8523,38.5995,38.7356,160261.0
2022-06-10 10:00:00,39.85,39.86,39.18,39.27,344103.0,38.7356,38.7453,38.0843,38.1718,344103.0
2022-06-10 10:05:00,39.28,39.41,39.13,39.14,146379.0,38.1816,38.3079,38.0357,38.0455,146379.0
2022-06-10 10:10:00,39.14,39.23,38.99,39.16,217088.0,38.0455,38.133,37.8997,38.0649,217088.0
2022-06-10 10:15:00,39.17,39.2,39.0,39.05,89628.0,38.0746,38.1038,37.9094,37.958,89628.0
2022-06-10 10:20:00,39.05,39.1,38.84,38.9,166552.0,37.958,38.0066,37.7539,37.8122,166552.0
2022-06-10 10:25:00,38.89,39.12,38.84,38.89,167055.0,37.8025,38.026,37.7539,37.8025,167055.0
2022-06-10 10:30:00,38.88,39.19,38.86,39.16,147272.0,37.7927,38.0941,37.7733,38.0649,147272.0
2022-06-10 10:35:00,39.15,39.39,39.13,39.35,144119.0,38.0552,38.2885,38.0357,38.2496,144119.0
2022-06-10 10:40:00,39.34,39.5,39.2,39.44,274385.0,38.2399,38.3954,38.1038,38.3371,274385.0
2022-06-10 10:45:00,39.44,39.49,39.27,39.37,191266.0,38.3371,38.3857,38.1718,38.269,191266.0
2022-06-10 10:50:00,39.36,39.57,39.34,39.44,109637.0,38.2593,38.4634,38.2399,38.3371,109637.0
2022-06-10 10:55:00,39.45,39.48,39.06,39.06,130299.0,38.3468,38.376,37.9677,37.9677,130299.0
2022-06-10 11:00:00,39.04,39.16,38.97,39.06,121112.0,37.9483,38.0649,37.8802,37.9677,121112.0
2022-06-10 11:05:00,39.06,39.07,38.92,39.05,54018.0,37.9677,37.9774,37.8316,37.958,54018.0
2022-06-10 11:10:00,39.04,39.17,38.95,39.03,93473.0,37.9483,38.0746,37.8608,37.9385,93473.0
2022-06-10 11:15:00,39.02,39.2,38.94,39.19,95721.0,37.9288,38.1038,37.8511,38.0941,95721.0
2022-06-10 11:20:00,39.19,39.29,38.99,38.99,137490.0,38.0941,38.1913,37.8997,37.8997,137490.0
2022-06-10 11:25:00,38.98,39.03,38.83,38.92,246361.0,37.8899,37.9385,37.7441,37.8316,246361.0
2022-06-10 11:30:00,38.92,38.98,38.79,38.9,130460.0,37.8316,37.8899,37.7053,37.8122,130460.0
2022-06-10 11:35:00,38.91,38.92,38.76,38.76,77724.0,37.8219,37.8316,37.6761,37.6761,77724.0
2022-06-10 11:40:00,38.76,39.01,38.74,39.01,175786.0,37.6761,37.9191,37.6567,37.9191,175786.0
2022-06-10 11:45:00,39.0,39.09,38.79,38.8,131465.0,37.9094,37.9969,37.7053,37.715,131465.0
2022-06-10 11:50:00,38.8,38.95,38.75,38.85,78438.0,37.715,37.8608,37.6664,37.7636,78438.0
2022-06-10 11:55:00,38.86,39.18,38.81,39.12,137350.0,37.7733,38.0843,37.7247,38.026,137350.0
2022-06-10 12:00:00,39.11,39.23,39.06,39.16,133132.0,38.0163,38.133,37.9677,38.0649,133132.0
2022-06-10 12:05:00,39.15,39.38,39.14,39.31,111287.0,38.0552,38.2788,38.0455,38.2107,111287.0
2022-06-10 12:10:00,39.31,39.32,39.03,39.04,80680.0,38.2107,38.2204,37.9385,37.9483,80680.0
2022-06-10 12:15:00,39.03,39.04,38.88,38.95,84839.0,37.9385,37.9483,37.7927,37.8608,84839.0
2022-06-10 12:20:00,38.96,39.12,38.95,38.96,121203.0,37.8705,38.026,37.8608,37.8705,121203.0
2022-06-10 12:25:00,38.95,39.08,38.89,39.07,20046.0,37.8608,37.9871,37.8025,37.9774,20046.0
2022-06-10 12:30:00,39.07,39.17,38.95,39.01,161374.0,37.9774,38.0746,37.8608,37.9191,161374.0
2022-06-10 12:35:00,38.99,39.12,38.96,39.09,54779.0,37.8997,38.026,37.8705,37.9969,54779.0
2022-06-10 12:40:00,39.11,39.25,39.04,39.14,76893.0,38.0163,38.1524,37.9483,38.0455,76893.0
2022-06-10 12:45:00,39.15,39.19,38.99,39.04,71472.0,38.0552,38.0941,37.8997,37.9483,71472.0
2022-06-10 12:50:00,39.02,39.02,38.84,38.84,80910.0,37.9288,37.9288,37.7539,37.7539,80910.0
2022-06-10 12:55:00,38.84,38.99,38.8,38.96,100208.0,37.7539,37.8997,37.715,37.8705,100208.0
2022-06-10 13:00:00,38.96,39.01,38.79,38.88,79403.0,37.8705,37.9191,37.7053,37.7927,79403.0
2022-06-10 13:05:00,38.88,38.93,38.77,38.92,85926.0,37.7927,37.8413,37.6858,37.8316,85926.0
2022-06-10 13:10:00,38.94,38.97,38.76,38.84,47772.0,37.8511,37.8802,37.6761,37.7539,47772.0
2022-06-10 13:15:00,38.81,39.07,38.79,39.06,107572.0,37.7247,37.9774,37.7053,37.9677,107572.0
2022-06-10 13:20:00,39.05,39.13,39.0,39.07,64726.0,37.958,38.0357,37.9094,37.9774,64726.0
2022-06-10 13:25:00,39.07,39.27,39.05,39.26,76479.0,37.9774,38.1718,37.958,38.1621,76479.0
2022-06-10 13:30:00,39.26,39.26,38.96,39.07,63057.0,38.1621,38.1621,37.8705,37.9774,63057.0
2022-06-10 13:35:00,39.1,39.35,39.1,39.35,96272.0,38.0066,38.2496,38.0066,38.2496,96272.0
2022-06-10 13:40:00,39.36,39.37,39.21,39.27,51559.0,38.2593,38.269,38.1135,38.1718,51559.0
2022-06-10 13:45:00,39.25,39.56,39.22,39.54,130005.0,38.1524,38.4537,38.1232,38.4343,130005.0
2022-06-10 13:50:00,39.55,39.67,39.36,39.37,138353.0,38.444,38.5606,38.2593,38.269,138353.0
2022-06-10 13:55:00,39.36,39.36,39.18,39.29,63473.0,38.2593,38.2593,38.0843,38.1913,63473.0
2022-06-10 14:00:00,39.31,39.32,39.06,39.07,165328.0,38.2107,38.2204,37.9677,37.9774,165328.0
2022-06-10 14:05:00,39.06,39.28,39.06,39.24,54407.0,37.9677,38.1816,37.9677,38.1427,54407.0
2022-06-10 14:10:00,39.26,39.3,39.15,39.18,25718.0,38.1621,38.201,38.0552,38.0843,25718.0
2022-06-10 14:15:00,39.17,39.48,39.13,39.44,109049.0,38.0746,38.376,38.0357,38.3371,109049.0
2022-06-10 14:20:00,39.44,39.63,39.44,39.57,82783.0,38.3371,38.5218,38.3371,38.4634,82783.0
2022-06-10 14:25:00,39.56,39.59,39.24,39.36,115321.0,38.4537,38.4829,38.1427,38.2593,115321.0
2022-06-10 14:30:00,39.36,39.57,39.36,39.53,142335.0,38.2593,38.4634,38.2593,38.4246,142335.0
2022-06-10 14:35:00,39.51,39.51,39.37,39.37,71175.0,38.4051,38.4051,38.269,38.269,71175.0
2022-06-10 14:40:00,39.38,39.38,39.2,39.28,65913.0,38.2788,38.2788,38.1038,38.1816,65913.0
2022-06-10 14:45:00,39.3,39.59,39.28,39.58,59699.0,38.201,38.4829,38.1816,38.4732,59699.0
2022-06-10 14:50:00,39.6,39.63,39.48,39.62,93723.0,38.4926,38.5218,38.376,38.512,93723.0
2022-06-10 14:55:00,39.63,39.87,39.6,39.77,170769.0,38.5218,38.7551,38.4926,38.6578,170769.0
2022-06-10 15:00:00,39.77,39.89,39.44,39.45,107105.0,38.6578,38.7745,38.3371,38.3468,107105.0
2022-06-10 15:05:00,39.45,39.52,39.31,39.44,108363.0,38.3468,38.4148,38.2107,38.3371,108363.0
2022-06-10 15:10:00,39.43,39.67,39.42,39.62,77079.0,38.3274,38.5606,38.3176,38.512,77079.0
2022-06-10 15:15:00,39.62,39.83,39.59,39.81,80913.0,38.512,38.7162,38.4829,38.6967,80913.0
2022-06-10 15:20:00,39.82,39.83,39.44,39.76,151000.0,38.7065,38.7162,38.3371,38.6481,151000.0
2022-06-10 15:25:00,39.79,40.11,39.77,39.86,214612.0,38.6773,38.9883,38.6578,38.7453,214612.0
2022-06-10 15:30:00,39.86,39.86,39.6,39.66,153892.0,38.7453,38.7453,38.4926,38.5509,153892.0
2022-06-10 15:35:00,39.66,39.95,39.58,39.77,161970.0,38.5509,38.8328,38.4732,38.6578,161970.0
2022-06-10 15:40:00,39.76,39.84,39.36,39.44,129604.0,38.6481,38.7259,38.2593,38.3371,129604.0
2022-06-10 15:45:00,39.43,39.46,39.08,39.09,281567.0,38.3274,38.3565,37.9871,37.9969,281567.0
2022-06-10 15:50:00,39.08,39.32,38.98,39.14,294410.0,37.9871,38.2204,37.8899,38.0455,294410.0
2022-06-10 15:55:00,39.13,39.22,38.69,38.72,337759.0,38.0357,38.1232,37.6081,37.6372,337759.0
2022-06-13 09:30:00,35.76,36.29,35.74,36.17,619869.0,34.76,35.2752,34.7405,35.1585,619869.0
2022-06-13 09:35:00,36.16,36.32,35.88,35.89,419858.0,35.1488,35.3043,34.8766,34.8864,419858.0
2022-06-13 09:40:00,35.87,35.96,35.54,35.86,494081.0,34.8669,34.9544,34.5461,34.8572,494081.0
2022-06-13 09:45:00,35.87,36.18,35.72,35.73,230628.0,34.8669,35.1682,34.7211,34.7308,230628.0
2022-06-13 09:50:00,35.75,35.93,35.66,35.76,258228.0,34.7503,34.9252,34.6628,34.76,258228.0
2022-06-13 09:55:00,35.74,35.91,35.68,35.72,152865.0,34.7405,34.9058,34.6822,34.7211,152865.0
2022-06-13 10:00:00,35.71,35.99,35.56,35.66,214857.0,34.7114,34.9836,34.5656,34.6628,214857.0
2022-06-13 10:05:00,35.66,35.92,35.6,35.67,157614.0,34.6628,34.9155,34.6045,34.6725,157614.0
2022-06-13 10:10:00,35.63,35.76,35.3,35.32,251278.0,34.6336,34.76,34.3129,34.3323,251278.0
2022-06-13 10:15:00,35.3,35.32,34.96,35.02,227413.0,34.3129,34.3323,33.9824,34.0407,227413.0
2022-06-13 10:20:00,35.02,35.18,34.9,34.92,221404.0,34.0407,34.1962,33.924,33.9435,221404.0
2022-06-13 10:25:00,34.9,35.0,34.87,34.94,161484.0,33.924,34.0212,33.8949,33.9629,161484.0
2022-06-13 10:30:00,34.93,35.09,34.83,35.05,194267.0,33.9532,34.1087,33.856,34.0698,194267.0
2022-06-13 10:35:00,35.03,35.19,35.02,35.04,201753.0,34.0504,34.2059,34.0407,34.0601,201753.0
2022-06-13 10:40:00,35.02,35.02,34.6,34.66,234009.0,34.0407,34.0407,33.6324,33.6907,234009.0
2022-06-13 10:45:00,34.67,34.7,34.49,34.54,182408.0,33.7005,33.7296,33.5255,33.5741,182408.0
2022-06-13 10:50:00,34.52,34.7,34.43,34.64,161233.0,33.5547,33.7296,33.4672,33.6713,161233.0
2022-06-13 10:55:00,34.65,34.77,34.58,34.63,84104.0,33.681,33.7977,33.613,33.6616,84104.0
2022-06-13 11:00:00,34.6,34.65,34.35,34.4,108013.0,33.6324,33.681,33.3894,33.438,108013.0
2022-06-13 11:05:00,34.41,34.44,34.32,34.38,114590.0,33.4477,33.4769,33.3603,33.4186,114590.0
2022-06-13 11:10:00,34.36,34.59,34.27,34.58,91535.0,33.3991,33.6227,33.3117,33.613,91535.0
2022-06-13 11:15:00,34.56,34.99,34.55,34.96,168046.0,33.5935,34.0115,33.5838,33.9824,168046.0
2022-06-13 11:20:00,34.95,35.25,34.89,35.25,178540.0,33.9726,34.2642,33.9143,34.2642,178540.0
2022-06-13 11:25:00,35.28,35.3,34.95,35.01,114235.0,34.2934,34.3129,33.9726,34.031,114235.0
2022-06-13 11:30:00,34.98,35.12,34.81,35.01,114332.0,34.0018,34.1379,33.8366,34.031,114332.0
2022-06-13 11:35:00,35.0,35.38,35.0,35.37,155610.0,34.0212,34.3906,34.0212,34.3809,155610.0
2022-06-13 11:40:00,35.36,35.56,35.26,35.45,127143.0,34.3712,34.5656,34.274,34.4587,127143.0
2022-06-13 11:45:00,35.46,35.49,35.18,35.36,84432.0,34.4684,34.4975,34.1962,34.3712,84432.0
2022-06-13 11:50:00,35.33,35.46,35.04,35.07,127534.0,34.342,34.4684,34.0601,34.0893,127534.0
2022-06-13 11:55:00,35.09,35.3,35.06,35.27,50414.0,34.1087,34.3129,34.0796,34.2837,50414.0
2022-06-13 12:00:00,35.26,35.5,35.16,35.25,73587.0,34.274,34.5073,34.1768,34.2642,73587.0
2022-06-13 12:05:00,35.24,35.57,35.13,35.34,66734.0,34.2545,34.5753,34.1476,34.3517,66734.0
2022-06-13 12:10:00,35.3,35.67,35.26,35.47,83011.0,34.3129,34.6725,34.274,34.4781,83011.0
2022-06-13 12:15:00,35.48,35.62,35.32,35.44,72712.0,34.4878,34.6239,34.3323,34.4489,72712.0
2022-06-13 12:20:00,35.5,35.65,35.38,35.47,159840.0,34.5073,34.6531,34.3906,34.4781,159840.0
2022-06-13 12:25:00,35.45,35.64,35.42,35.51,50662.0,34.4587,34.6433,34.4295,34.517,50662.0
2022-06-13 12:30:00,35.49,35.94,35.37,35.83,157354.0,34.4975,34.935,34.3809,34.828,157354.0
2022-06-13 12:35:00,35.84,36.17,35.83,36.08,159706.0,34.8378,35.1585,34.828,35.071,159706.0
2022-06-13 12:40:00,36.08,36.11,35.61,35.63,99735.0,35.071,35.1002,34.6142,34.6336,99735.0
2022-06-13 12:45:00,35.64,35.72,35.55,35.58,102177.0,34.6433,34.7211,34.5559,34.585,102177.0
2022-06-13 12:50:00,35.58,35.7,35.39,35.41,79786.0,34.585,34.7017,34.4003,34.4198,79786.0
2022-06-13 12:55:00,35.4,35.48,35.21,35.24,165658.0,34.4101,34.4878,34.2254,34.2545,165658.0
2022-06-13 13:00:00,35.23,35.25,35.06,35.07,53657.0,34.2448,34.2642,34.0796,34.0893,53657.0
2022-06-13 13:05:00,35.07,35.16,34.99,35.15,94146.0,34.0893,34.1768,34.0115,34.167,94146.0
2022-06-13 13:10:00,35.15,35.16,35.02,35.15,55897.0,34.167,34.1768,34.0407,34.167,55897.0
2022-06-13 13:15:00,35.13,35.2,35.07,35.15,53763.0,34.1476,34.2156,34.0893,34.167,53763.0
2022-06-13 13:20:00,35.15,35.15,34.98,35.04,85625.0,34.167,34.167,34.0018,34.0601,85625.0
2022-06-13 13:25:00,35.08,35.13,34.91,35.03,132277.0,34.099,34.1476,33.9338,34.0504,132277.0
2022-06-13 13:30:00,35.02,35.12,34.88,34.89,82551.0,34.0407,34.1379,33.9046,33.9143,82551.0
2022-06-13 13:35:00,34.89,35.14,34.86,35.14,92949.0,33.9143,34.1573,33.8852,34.1573,92949.0
2022-06-13 13:40:00,35.14,35.5,35.12,35.5,154521.0,34.1573,34.5073,34.1379,34.5073,154521.0
2022-06-13 13:45:00,35.5,35.72,35.45,35.72,134204.0,34.5073,34.7211,34.4587,34.7211,134204.0
2022-06-13 13:50:00,35.71,35.78,35.41,35.48,109050.0,34.7114,34.7794,34.4198,34.4878,109050.0
2022-06-13 13:55:00,35.51,35.67,35.5,35.59,61936.0,34.517,34.6725,34.5073,34.5947,61936.0
2022-06-13 14:00:00,35.59,35.6,35.3,35.35,71359.0,34.5947,34.6045,34.3129,34.3615,71359.0
2022-06-13 14:05:00,35.33,35.37,35.11,35.12,65034.0,34.342,34.3809,34.1282,34.1379,65034.0
2022-06-13 14:10:00,35.12,35.17,34.95,34.97,118945.0,34.1379,34.1865,33.9726,33.9921,118945.0
2022-06-13 14:15:00,34.95,35.15,34.94,35.12,90233.0,33.9726,34.167,33.9629,34.1379,90233.0
2022-06-13 14:20:00,35.14,35.28,35.08,35.1,68716.0,34.1573,34.2934,34.099,34.1184,68716.0
2022-06-13 14:25:00,35.08,35.21,35.08,35.1,58371.0,34.099,34.2254,34.099,34.1184,58371.0
2022-06-13 14:30:00,35.09,35.14,34.8,35.04,149822.0,34.1087,34.1573,33.8268,34.0601,149822.0
2022-06-13 14:35:00,35.05,35.41,35.02,35.31,134991.0,34.0698,34.4198,34.0407,34.3226,134991.0
2022-06-13 14:40:00,35.29,35.48,35.2,35.3,94392.0,34.3031,34.4878,34.2156,34.3129,94392.0
2022-06-13 14:45:00,35.33,35.44,35.18,35.26,130805.0,34.342,34.4489,34.1962,34.274,130805.0
2022-06-13 14:50:00,35.25,35.26,35.04,35.12,77978.0,34.2642,34.274,34.0601,34.1379,77978.0
2022-06-13 14:55:00,35.08,35.08,34.82,34.86,117076.0,34.099,34.099,33.8463,33.8852,117076.0
2022-06-13 15:00:00,34.83,35.03,34.72,34.94,217247.0,33.856,34.0504,33.7491,33.9629,217247.0
2022-06-13 15:05:00,34.91,35.03,34.7,34.74,162115.0,33.9338,34.0504,33.7296,33.7685,162115.0
2022-06-13 15:10:00,34.73,34.75,34.55,34.6,122384.0,33.7588,33.7782,33.5838,33.6324,122384.0
2022-06-13 15:15:00,34.6,35.2,34.43,34.73,405739.0,33.6324,34.2156,33.4672,33.7588,405739.0
2022-06-13 15:20:00,34.71,34.86,34.49,34.51,153832.0,33.7394,33.8852,33.5255,33.5449,153832.0
2022-06-13 15:25:00,34.5,34.59,34.3,34.3,136261.0,33.5352,33.6227,33.3408,33.3408,136261.0
2022-06-13 15:30:00,34.31,34.37,34.07,34.2,275678.0,33.3505,33.4089,33.1172,33.2436,275678.0
2022-06-13 15:35:00,34.25,34.51,34.11,34.15,222298.0,33.2922,33.5449,33.1561,33.195,222298.0
2022-06-13 15:40:00,34.14,34.17,33.96,34.02,259825.0,33.1853,33.2145,33.0103,33.0686,259825.0
2022-06-13 15:45:00,34.0,34.28,33.98,34.14,224085.0,33.0492,33.3214,33.0298,33.1853,224085.0
2022-06-13 15:50:00,34.17,34.22,33.79,34.2,391363.0,33.2145,33.2631,32.8451,33.2436,391363.0
2022-06-13 15:55:00,34.19,34.43,34.13,34.29,503066.0,33.2339,33.4672,33.1756,33.3311,503066.0
2022-06-14 09:30:00,34.8,34.86,34.5,34.74,434741.0,33.8268,33.8852,33.5352,33.7685,434741.0
2022-06-14 09:35:00,34.75,34.81,34.58,34.59,244357.0,33.7782,33.8366,33.613,33.6227,244357.0
2022-06-14 09:40:00,34.59,34.6,34.14,34.14,191940.0,33.6227,33.6324,33.1853,33.1853,191940.0
2022-06-14 09:45:00,34.15,34.62,34.15,34.47,245965.0,33.195,33.6519,33.195,33.5061,245965.0
2022-06-14 09:50:00,34.47,34.76,34.23,34.76,210132.0,33.5061,33.788,33.2728,33.788,210132.0
2022-06-14 09:55:00,34.75,35.0,34.73,34.95,240179.0,33.7782,34.0212,33.7588,33.9726,240179.0
2022-06-14 10:00:00,34.94,35.08,34.76,34.78,300841.0,33.9629,34.099,33.788,33.8074,300841.0
2022-06-14 10:05:00,34.78,34.9,34.54,34.6,113615.0,33.8074,33.924,33.5741,33.6324,113615.0
2022-06-14 10:10:00,34.6,34.65,34.34,34.39,147214.0,33.6324,33.681,33.3797,33.4283,147214.0
2022-06-14 10:15:00,34.38,34.45,34.27,34.3,102999.0,33.4186,33.4866,33.3117,33.3408,102999.0
2022-06-14 10:20:00,34.26,34.35,34.06,34.25,110623.0,33.3019,33.3894,33.1075,33.2922,110623.0
2022-06-14 10:25:00,34.24,34.33,34.02,34.03,121071.0,33.2825,33.37,33.0686,33.0784,121071.0
2022-06-14 10:30:00,34.05,34.24,33.94,34.15,275242.0,33.0978,33.2825,32.9909,33.195,275242.0
2022-06-14 10:35:00,34.15,34.23,33.99,34.08,133589.0,33.195,33.2728,33.0395,33.127,133589.0
2022-06-14 10:40:00,34.07,34.09,33.77,33.91,129101.0,33.1172,33.1367,32.8256,32.9617,129101.0
2022-06-14 10:45:00,33.92,34.41,33.88,34.41,264332.0,32.9714,33.4477,32.9326,33.4477,264332.0
2022-06-14 10:50:00,34.42,34.59,34.32,34.34,167959.0,33.4575,33.6227,33.3603,33.3797,167959.0
2022-06-14 10:55:00,34.34,34.5,34.28,34.34,75380.0,33.3797,33.5352,33.3214,33.3797,75380.0
2022-06-14 11:00:00,34.33,34.54,34.29,34.4,48838.0,33.37,33.5741,33.3311,33.438,48838.0
2022-06-14 11:05:00,34.38,34.39,34.04,34.04,240644.0,33.4186,33.4283,33.0881,33.0881,240644.0
2022-06-14 11:10:00,34.04,34.05,33.92,33.97,88005.0,33.0881,33.0978,32.9714,33.02,88005.0
2022-06-14 11:15:00,33.96,34.03,33.84,33.98,79339.0,33.0103,33.0784,32.8937,33.0298,79339.0
2022-06-14 11:20:00,33.99,34.12,33.77,34.11,113660.0,33.0395,33.1658,32.8256,33.1561,113660.0
2022-06-14 11:25:00,34.11,34.25,34.02,34.04,90712.0,33.1561,33.2922,33.0686,33.0881,90712.0
2022-06-14 11:30:00,34.04,34.21,33.87,34.18,125959.0,33.0881,33.2533,32.9228,33.2242,125959.0
2022-06-14 11:35:00,34.19,34.35,34.07,34.13,105061.0,33.2339,33.3894,33.1172,33.1756,105061.0
2022-06-14 11:40:00,34.12,34.32,34.08,34.3,121693.0,33.1658,33.3603,33.127,33.3408,121693.0
2022-06-14 11:45:00,34.3,34.36,34.07,34.11,103659.0,33.3408,33.3991,33.1172,33.1561,103659.0
2022-06-14 11:50:00,34.1,34.22,33.99,34.15,101026.0,33.1464,33.2631,33.0395,33.195,101026.0
2022-06-14 11:55:00,34.18,34.37,34.17,34.28,74006.0,33.2242,33.4089,33.2145,33.3214,74006.0
2022-06-14 12:00:00,34.26,34.26,33.9,33.95,101018.0,33.3019,33.3019,32.952,33.0006,101018.0
2022-06-14 12:05:00,33.94,33.97,33.86,33.92,33011.0,32.9909,33.02,32.9131,32.9714,33011.0
2022-06-14 12:10:00,33.92,34.0,33.8,33.82,52873.0,32.9714,33.0492,32.8548,32.8742,52873.0
2022-06-14 12:15:00,33.81,34.08,33.73,34.05,124545.0,32.8645,33.127,32.7868,33.0978,124545.0
2022-06-14 12:20:00,34.06,34.15,33.86,33.96,65046.0,33.1075,33.195,32.9131,33.0103,65046.0
2022-06-14 12:25:00,33.97,33.97,33.84,33.9,50956.0,33.02,33.02,32.8937,32.952,50956.0
2022-06-14 12:30:00,33.92,33.94,33.75,33.81,147283.0,32.9714,32.9909,32.8062,32.8645,147283.0
2022-06-14 12:35:00,33.8,33.84,33.61,33.72,113132.0,32.8548,32.8937,32.6701,32.777,113132.0
2022-06-14 12:40:00,33.71,33.82,33.65,33.76,128687.0,32.7673,32.8742,32.709,32.8159,128687.0
2022-06-14 12:45:00,33.75,33.84,33.71,33.83,64682.0,32.8062,32.8937,32.7673,32.884,64682.0
2022-06-14 12:50:00,33.83,33.9,33.72,33.86,98209.0,32.884,32.952,32.777,32.9131,98209.0
2022-06-14 12:55:00,33.87,34.01,33.84,34.0,157075.0,32.9228,33.0589,32.8937,33.0492,157075.0
2022-06-14 13:00:00,34.01,34.11,33.88,34.0,121736.0,33.0589,33.1561,32.9326,33.0492,121736.0
2022-06-14 13:05:00,33.97,34.26,33.94,34.24,143356.0,33.02,33.3019,32.9909,33.2825,143356.0
2022-06-14 13:10:00,34.22,34.29,34.11,34.17,115166.0,33.2631,33.3311,33.1561,33.2145,115166.0
2022-06-14 13:15:00,34.18,34.56,34.17,34.51,125018.0,33.2242,33.5935,33.2145,33.5449,125018.0
2022-06-14 13:20:00,34.53,34.67,34.5,34.5,97329.0,33.5644,33.7005,33.5352,33.5352,97329.0
2022-06-14 13:25:00,34.49,34.5,34.24,34.24,86909.0,33.5255,33.5352,33.2825,33.2825,86909.0
2022-06-14 13:30:00,34.23,34.27,34.04,34.05,68462.0,33.2728,33.3117,33.0881,33.0978,68462.0
2022-06-14 13:35:00,34.04,34.1,33.89,33.9,62481.0,33.0881,33.1464,32.9423,32.952,62481.0
2022-06-14 13:40:00,33.88,33.94,33.66,33.74,117902.0,32.9326,32.9909,32.7187,32.7965,117902.0
2022-06-14 13:45:00,33.75,33.86,33.64,33.73,70749.0,32.8062,32.9131,32.6993,32.7868,70749.0
2022-06-14 13:50:00,33.75,33.85,33.7,33.83,107079.0,32.8062,32.9034,32.7576,32.884,107079.0
2022-06-14 13:55:00,33.82,33.92,33.76,33.77,59878.0,32.8742,32.9714,32.8159,32.8256,59878.0
2022-06-14 14:00:00,33.77,33.95,33.77,33.88,55031.0,32.8256,33.0006,32.8256,32.9326,55031.0
2022-06-14 14:05:00,33.87,34.12,33.83,34.05,91833.0,32.9228,33.1658,32.884,33.0978,91833.0
2022-06-14 14:10:00,34.05,34.06,33.74,33.82,90998.0,33.0978,33.1075,32.7965,32.8742,90998.0
2022-06-14 14:15:00,33.83,33.91,33.79,33.89,41975.0,32.884,32.9617,32.8451,32.9423,41975.0
2022-06-14 14:20:00,33.9,34.01,33.85,33.88,85797.0,32.952,33.0589,32.9034,32.9326,85797.0
2022-06-14 14:25:00,33.88,33.95,33.78,33.89,86213.0,32.9326,33.0006,32.8354,32.9423,86213.0
2022-06-14 14:30:00,33.88,33.89,33.69,33.87,62810.0,32.9326,32.9423,32.7479,32.9228,62810.0
2022-06-14 14:35:00,33.88,33.98,33.81,33.92,48766.0,32.9326,33.0298,32.8645,32.9714,48766.0
2022-06-14 14:40:00,33.9,33.92,33.64,33.65,56366.0,32.952,32.9714,32.6993,32.709,56366.0
2022-06-14 14:45:00,33.65,33.75,33.51,33.54,88667.0,32.709,32.8062,32.5729,32.6021,88667.0
2022-06-14 14:50:00,33.53,33.66,33.45,33.54,133580.0,32.5923,32.7187,32.5146,32.6021,133580.0
2022-06-14 14:55:00,33.52,33.6,33.48,33.51,70823.0,32.5826,32.6604,32.5437,32.5729,70823.0
2022-06-14 15:00:00,33.49,33.61,33.44,33.56,105772.0,32.5535,32.6701,32.5049,32.6215,105772.0
2022-06-14 15:05:00,33.55,33.57,33.34,33.34,97888.0,32.6118,32.6312,32.4077,32.4077,97888.0
2022-06-14 15:10:00,33.34,33.44,33.16,33.16,144816.0,32.4077,32.5049,32.2327,32.2327,144816.0
2022-06-14 15:15:00,33.16,33.2,33.07,33.11,96547.0,32.2327,32.2716,32.1452,32.1841,96547.0
2022-06-14 15:20:00,33.13,33.29,33.12,33.18,113780.0,32.2035,32.3591,32.1938,32.2521,113780.0
2022-06-14 15:25:00,33.19,33.6,33.17,33.56,151629.0,32.2619,32.6604,32.2424,32.6215,151629.0
2022-06-14 15:30:00,33.59,33.89,33.55,33.74,302889.0,32.6507,32.9423,32.6118,32.7965,302889.0
2022-06-14 15:35:00,33.74,34.16,33.74,34.07,240759.0,32.7965,33.2047,32.7965,33.1172,240759.0
2022-06-14 15:40:00,34.07,34.27,33.91,33.91,215356.0,33.1172,33.3117,32.9617,32.9617,215356.0
2022-06-14 15:45:00,33.93,34.28,33.89,34.2,234833.0,32.9812,33.3214,32.9423,33.2436,234833.0
2022-06-14 15:50:00,34.21,34.27,33.83,33.93,189226.0,33.2533,33.3117,32.884,32.9812,189226.0
2022-06-14 15:55:00,33.92,34.0,33.82,33.97,727103.0,32.9714,33.0492,32.8742,33.02,727103.0
2022-06-15 09:30:00,34.9,35.08,34.79,34.95,392797.0,33.924,34.099,33.8171,33.9726,392797.0
2022-06-15 09:35:00,34.96,35.07,34.73,34.94,257988.0,33.9824,34.0893,33.7588,33.9629,257988.0
2022-06-15 09:40:00,34.93,35.27,34.93,35.21,284846.0,33.9532,34.2837,33.9532,34.2254,284846.0
2022-06-15 09:45:00,35.23,35.33,35.16,35.29,232796.0,34.2448,34.342,34.1768,34.3031,232796.0
2022-06-15 09:50:00,35.3,35.4,35.14,35.14,154369.0,34.3129,34.4101,34.1573,34.1573,154369.0
2022-06-15 09:55:00,35.16,35.38,35.16,35.26,112043.0,34.1768,34.3906,34.1768,34.274,112043.0
2022-06-15 10:00:00,35.26,35.45,35.17,35.4,134322.0,34.274,34.4587,34.1865,34.4101,134322.0
2022-06-15 10:05:00,35.4,35.5,35.36,35.39,193824.0,34.4101,34.5073,34.3712,34.4003,193824.0
2022-06-15 10:10:00,35.4,35.46,35.27,35.27,133300.0,34.4101,34.4684,34.2837,34.2837,133300.0
2022-06-15 10:15:00,35.26,35.38,35.17,35.21,140754.0,34.274,34.3906,34.1865,34.2254,140754.0
2022-06-15 10:20:00,35.21,35.26,35.11,35.22,106419.0,34.2254,34.274,34.1282,34.2351,106419.0
2022-06-15 10:25:00,35.22,35.27,35.14,35.24,90125.0,34.2351,34.2837,34.1573,34.2545,90125.0
2022-06-15 10:30:00,35.24,35.25,34.98,35.08,122172.0,34.2545,34.2642,34.0018,34.099,122172.0
2022-06-15 10:35:00,35.08,35.13,35.02,35.03,85348.0,34.099,34.1476,34.0407,34.0504,85348.0
2022-06-15 10:40:00,35.03,35.07,34.94,34.96,103827.0,34.0504,34.0893,33.9629,33.9824,103827.0
2022-06-15 10:45:00,34.95,34.98,34.85,34.93,82699.0,33.9726,34.0018,33.8754,33.9532,82699.0
2022-06-15 10:50:00,34.92,34.95,34.67,34.7,152613.0,33.9435,33.9726,33.7005,33.7296,152613.0
2022-06-15 10:55:00,34.69,34.91,34.66,34.89,94370.0,33.7199,33.9338,33.6907,33.9143,94370.0
2022-06-15 11:00:00,34.87,34.95,34.82,34.87,94244.0,33.8949,33.9726,33.8463,33.8949,94244.0
2022-06-15 11:05:00,34.88,34.92,34.77,34.78,72132.0,33.9046,33.9435,33.7977,33.8074,72132.0
2022-06-15 11:10:00,34.76,34.82,34.62,34.63,74589.0,33.788,33.8463,33.6519,33.6616,74589.0
2022-06-15 11:15:00,34.63,34.72,34.6,34.66,35644.0,33.6616,33.7491,33.6324,33.6907,35644.0
2022-06-15 11:20:00,34.65,34.74,34.56,34.69,90627.0,33.681,33.7685,33.5935,33.7199,90627.0
2022-06-15 11:25:00,34.71,34.77,34.64,34.74,133776.0,33.7394,33.7977,33.6713,33.7685,133776.0
2022-06-15 11:30:00,34.74,34.8,34.66,34.71,68490.0,33.7685,33.8268,33.6907,33.7394,68490.0
2022-06-15 11:35:00,34.7,34.88,34.69,34.82,120552.0,33.7296,33.9046,33.7199,33.8463,120552.0
2022-06-15 11:40:00,34.81,34.88,34.76,34.8,138428.0,33.8366,33.9046,33.788,33.8268,138428.0
2022-06-15 11:45:00,34.79,34.89,34.77,34.8,67596.0,33.8171,33.9143,33.7977,33.8268,67596.0
2022-06-15 11:50:00,34.78,34.84,34.75,34.84,77050.0,33.8074,33.8657,33.7782,33.8657,77050.0
2022-06-15 11:55:00,34.83,34.95,34.82,34.93,64768.0,33.856,33.9726,33.8463,33.9532,64768.0
2022-06-15 12:00:00,34.92,35.03,34.9,34.97,106380.0,33.9435,34.0504,33.924,33.9921,106380.0
2022-06-15 12:05:00,34.98,34.99,34.83,34.88,83011.0,34.0018,34.0115,33.856,33.9046,83011.0
2022-06-15 12:10:00,34.89,35.03,34.89,35.02,99139.0,33.9143,34.0504,33.9143,34.0407,99139.0
2022-06-15 12:15:00,35.03,35.11,34.99,35.04,225578.0,34.0504,34.1282,34.0115,34.0601,225578.0
2022-06-15 12:20:00,35.06,35.15,35.03,35.13,108824.0,34.0796,34.167,34.0504,34.1476,108824.0
2022-06-15 12:25:00,35.12,35.14,35.05,35.09,143161.0,34.1379,34.1573,34.0698,34.1087,143161.0
2022-06-15 12:30:00,35.09,35.18,35.04,35.07,100696.0,34.1087,34.1962,34.0601,34.0893,100696.0
2022-06-15 12:35:00,35.08,35.1,34.97,34.97,74384.0,34.099,34.1184,33.9921,33.9921,74384.0
2022-06-15 12:40:00,34.98,35.0,34.82,34.87,135443.0,34.0018,34.0212,33.8463,33.8949,135443.0
2022-06-15 12:45:00,34.85,34.88,34.8,34.88,115128.0,33.8754,33.9046,33.8268,33.9046,115128.0
2022-06-15 12:50:00,34.91,34.91,34.67,34.69,73705.0,33.9338,33.9338,33.7005,33.7199,73705.0
2022-06-15 12:55:00,34.69,34.69,34.55,34.59,100226.0,33.7199,33.7199,33.5838,33.6227,100226.0
2022-06-15 13:00:00,34.59,34.74,34.57,34.7,95717.0,33.6227,33.7685,33.6033,33.7296,95717.0
2022-06-15 13:05:00,34.71,34.73,34.61,34.66,89810.0,33.7394,33.7588,33.6421,33.6907,89810.0
2022-06-15 13:10:00,34.66,34.8,34.62,34.75,62409.0,33.6907,33.8268,33.6519,33.7782,62409.0
2022-06-15 13:15:00,34.76,34.79,34.67,34.77,42495.0,33.788,33.8171,33.7005,33.7977,42495.0
2022-06-15 13:20:00,34.76,34.84,34.72,34.81,152419.0,33.788,33.8657,33.7491,33.8366,152419.0
2022-06-15 13:25:00,34.81,34.97,34.78,34.94,80079.0,33.8366,33.9921,33.8074,33.9629,80079.0
2022-06-15 13:30:00,34.94,34.97,34.88,34.9,171532.0,33.9629,33.9921,33.9046,33.924,171532.0
2022-06-15 13:35:00,34.91,34.94,34.84,34.93,104879.0,33.9338,33.9629,33.8657,33.9532,104879.0
2022-06-15 13:40:00,34.92,34.94,34.86,34.88,46314.0,33.9435,33.9629,33.8852,33.9046,46314.0
2022-06-15 13:45:00,34.87,34.9,34.73,34.73,56692.0,33.8949,33.924,33.7588,33.7588,56692.0
2022-06-15 13:50:00,34.73,34.94,34.59,34.94,75177.0,33.7588,33.9629,33.6227,33.9629,75177.0
2022-06-15 13:55:00,34.93,35.26,34.91,35.13,333207.0,33.9532,34.274,33.9338,34.1476,333207.0
2022-06-15 14:00:00,35.1,35.62,34.25,34.51,842031.0,34.1184,34.6239,33.2922,33.5449,842031.0
2022-06-15 14:05:00,34.48,34.69,33.94,34.44,396737.0,33.5158,33.7199,32.9909,33.4769,396737.0
2022-06-15 14:10:00,34.45,34.55,34.1,34.47,297292.0,33.4866,33.5838,33.1464,33.5061,297292.0
2022-06-15 14:15:00,34.48,34.91,34.28,34.69,998155.0,33.5158,33.9338,33.3214,33.7199,998155.0
2022-06-15 14:20:00,34.72,34.94,34.18,34.3,364188.0,33.7491,33.9629,33.2242,33.3408,364188.0
2022-06-15 14:25:00,34.37,34.57,34.22,34.22,232603.0,33.4089,33.6033,33.2631,33.2631,232603.0
2022-06-15 14:30:00,34.21,34.38,33.49,33.85,518787.0,33.2533,33.4186,32.5535,32.9034,518787.0
2022-06-15 14:35:00,33.85,35.27,33.81,34.95,811027.0,32.9034,34.2837,32.8645,33.9726,811027.0
2022-06-15 14:40:00,34.93,36.2,34.77,36.1,892726.0,33.9532,35.1877,33.7977,35.0905,892726.0
2022-06-15 14:45:00,36.12,36.35,35.67,35.71,651650.0,35.1099,35.3335,34.6725,34.7114,651650.0
2022-06-15 14:50:00,35.7,36.0,35.02,35.28,480509.0,34.7017,34.9933,34.0407,34.2934,480509.0
2022-06-15 14:55:00,35.31,35.47,34.89,35.12,308866.0,34.3226,34.4781,33.9143,34.1379,308866.0
2022-06-15 15:00:00,35.14,35.67,35.09,35.34,277434.0,34.1573,34.6725,34.1087,34.3517,277434.0
2022-06-15 15:05:00,35.38,35.61,35.2,35.55,225500.0,34.3906,34.6142,34.2156,34.5559,225500.0
2022-06-15 15:10:00,35.55,35.71,35.06,35.28,324629.0,34.5559,34.7114,34.0796,34.2934,324629.0
2022-06-15 15:15:00,35.27,35.42,35.07,35.38,207794.0,34.2837,34.4295,34.0893,34.3906,207794.0
2022-06-15 15:20:00,35.39,36.02,35.38,35.98,278734.0,34.4003,35.0127,34.3906,34.9738,278734.0
2022-06-15 15:25:00,35.99,36.28,35.85,36.26,275041.0,34.9836,35.2654,34.8475,35.246,275041.0
2022-06-15 15:30:00,36.25,36.65,36.1,36.61,439619.0,35.2363,35.6251,35.0905,35.5862,439619.0
2022-06-15 15:35:00,36.62,36.7,35.96,35.99,521652.0,35.5959,35.6737,34.9544,34.9836,521652.0
2022-06-15 15:40:00,35.99,35.99,35.54,35.59,243600.0,34.9836,34.9836,34.5461,34.5947,243600.0
2022-06-15 15:45:00,35.58,35.77,35.45,35.77,298220.0,34.585,34.7697,34.4587,34.7697,298220.0
2022-06-15 15:50:00,35.74,35.74,35.18,35.31,518940.0,34.7405,34.7405,34.1962,34.3226,518940.0
2022-06-15 15:55:00,35.33,35.49,35.3,35.42,418247.0,34.342,34.4975,34.3129,34.4295,418247.0
2022-06-16 09:30:00,32.97,33.08,32.66,32.7,467763.0,32.048,32.1549,31.7467,31.7856,467763.0
2022-06-16 09:35:00,32.68,32.83,32.33,32.46,473586.0,31.7661,31.9119,31.4259,31.5523,473586.0
2022-06-16 09:40:00,32.48,32.57,32.27,32.38,364280.0,31.5717,31.6592,31.3676,31.4745,364280.0
2022-06-16 09:45:00,32.35,32.82,32.32,32.67,404042.0,31.4453,31.9022,31.4162,31.7564,404042.0
2022-06-16 09:50:00,32.65,32.65,32.34,32.45,191888.0,31.737,31.737,31.4356,31.5426,191888.0
2022-06-16 09:55:00,32.44,32.67,32.39,32.48,214601.0,31.5328,31.7564,31.4842,31.5717,214601.0
2022-06-16 10:00:00,32.48,32.56,32.26,32.28,247725.0,31.5717,31.6495,31.3579,31.3773,247725.0
2022-06-16 10:05:00,32.26,32.31,32.11,32.27,323259.0,31.3579,31.4065,31.2121,31.3676,323259.0
2022-06-16 10:10:00,32.25,32.27,32.09,32.14,645368.0,31.3481,31.3676,31.1926,31.2412,645368.0
2022-06-16 10:15:00,32.13,32.39,32.1,32.16,380529.0,31.2315,31.4842,31.2023,31.2607,380529.0
2022-06-16 10:20:00,32.15,32.55,32.14,32.47,206650.0,31.2509,31.6398,31.2412,31.562,206650.0
2022-06-16 10:25:00,32.46,32.57,32.41,32.54,188489.0,31.5523,31.6592,31.5037,31.63,188489.0
2022-06-16 10:30:00,32.5,32.56,32.34,32.44,116219.0,31.5912,31.6495,31.4356,31.5328,116219.0
2022-06-16 10:35:00,32.44,32.45,32.18,32.18,142702.0,31.5328,31.5426,31.2801,31.2801,142702.0
2022-06-16 10:40:00,32.19,32.22,31.88,31.9,433951.0,31.2898,31.319,30.9885,31.0079,433951.0
2022-06-16 10:45:00,31.92,31.97,31.76,31.76,192481.0,31.0274,31.076,30.8718,30.8718,192481.0
2022-06-16 10:50:00,31.76,31.83,31.63,31.8,212445.0,30.8718,30.9399,30.7455,30.9107,212445.0
2022-06-16 10:55:00,31.8,31.89,31.7,31.71,116516.0,30.9107,30.9982,30.8135,30.8232,116516.0
2022-06-16 11:00:00,31.71,31.97,31.68,31.91,174385.0,30.8232,31.076,30.7941,31.0177,174385.0
2022-06-16 11:05:00,31.91,31.91,31.73,31.9,148488.0,31.0177,31.0177,30.8427,31.0079,148488.0
2022-06-16 11:10:00,31.91,32.2,31.85,32.2,332626.0,31.0177,31.2995,30.9593,31.2995,332626.0
2022-06-16 11:15:00,32.19,32.28,32.08,32.12,178317.0,31.2898,31.3773,31.1829,31.2218,178317.0
2022-06-16 11:20:00,32.12,32.25,32.0,32.17,111248.0,31.2218,31.3481,31.1051,31.2704,111248.0
2022-06-16 11:25:00,32.17,32.47,32.14,32.3,164459.0,31.2704,31.562,31.2412,31.3967,164459.0
2022-06-16 11:30:00,32.29,32.33,32.12,32.13,135104.0,31.387,31.4259,31.2218,31.2315,135104.0
2022-06-16 11:35:00,32.12,32.26,32.06,32.24,88317.0,31.2218,31.3579,31.1635,31.3384,88317.0
2022-06-16 11:40:00,32.25,32.27,31.89,31.99,270410.0,31.3481,31.3676,30.9982,31.0954,270410.0
2022-06-16 11:45:00,32.0,32.03,31.91,32.03,63780.0,31.1051,31.1343,31.0177,31.1343,63780.0
2022-06-16 11:50:00,32.03,32.09,31.86,31.94,96923.0,31.1343,31.1926,30.969,31.0468,96923.0
2022-06-16 11:55:00,31.93,32.21,31.92,32.21,88724.0,31.0371,31.3093,31.0274,31.3093,88724.0
2022-06-16 12:00:00,32.2,32.25,31.96,32.03,180598.0,31.2995,31.3481,31.0663,31.1343,180598.0
2022-06-16 12:05:00,32.03,32.09,31.83,31.84,146676.0,31.1343,31.1926,30.9399,30.9496,146676.0
2022-06-16 12:10:00,31.84,31.98,31.77,31.79,133222.0,30.9496,31.0857,30.8816,30.901,133222.0
2022-06-16 12:15:00,31.78,32.0,31.77,31.86,122827.0,30.8913,31.1051,30.8816,30.969,122827.0
2022-06-16 12:20:00,31.81,31.95,31.79,31.89,87771.0,30.9204,31.0565,30.901,30.9982,87771.0
2022-06-16 12:25:00,31.91,32.18,31.85,32.16,114014.0,31.0177,31.2801,30.9593,31.2607,114014.0
2022-06-16 12:30:00,32.15,32.21,31.93,32.1,146881.0,31.2509,31.3093,31.0371,31.2023,146881.0
2022-06-16 12:35:00,32.09,32.09,31.87,31.98,162223.0,31.1926,31.1926,30.9788,31.0857,162223.0
2022-06-16 12:40:00,31.99,32.22,31.93,32.15,128397.0,31.0954,31.319,31.0371,31.2509,128397.0
2022-06-16 12:45:00,32.15,32.29,32.05,32.27,139642.0,31.2509,31.387,31.1537,31.3676,139642.0
2022-06-16 12:50:00,32.22,32.27,32.07,32.15,110498.0,31.319,31.3676,31.1732,31.2509,110498.0
2022-06-16 12:55:00,32.13,32.16,32.0,32.16,87303.0,31.2315,31.2607,31.1051,31.2607,87303.0
2022-06-16 13:00:00,32.16,32.31,32.06,32.11,110790.0,31.2607,31.4065,31.1635,31.2121,110790.0
2022-06-16 13:05:00,32.11,32.46,32.06,32.36,139906.0,31.2121,31.5523,31.1635,31.4551,139906.0
2022-06-16 13:10:00,32.36,32.38,32.19,32.28,65494.0,31.4551,31.4745,31.2898,31.3773,65494.0
2022-06-16 13:15:00,32.31,32.36,32.2,32.21,49768.0,31.4065,31.4551,31.2995,31.3093,49768.0
2022-06-16 13:20:00,32.21,32.24,32.01,32.03,85162.0,31.3093,31.3384,31.1149,31.1343,85162.0
2022-06-16 13:25:00,32.02,32.52,31.98,32.38,210341.0,31.1246,31.6106,31.0857,31.4745,210341.0
2022-06-16 13:30:00,32.37,32.46,32.16,32.38,116151.0,31.4648,31.5523,31.2607,31.4745,116151.0
2022-06-16 13:35:00,32.39,32.4,32.17,32.32,90705.0,31.4842,31.4939,31.2704,31.4162,90705.0
2022-06-16 13:40:00,32.3,32.34,32.0,32.0,85868.0,31.3967,31.4356,31.1051,31.1051,85868.0
2022-06-16 13:45:00,32.0,32.03,31.87,32.02,123415.0,31.1051,31.1343,30.9788,31.1246,123415.0
2022-06-16 13:50:00,31.99,32.02,31.89,31.94,51966.0,31.0954,31.1246,30.9982,31.0468,51966.0
2022-06-16 13:55:00,31.93,31.96,31.64,31.65,106460.0,31.0371,31.0663,30.7552,30.7649,106460.0
2022-06-16 14:00:00,31.64,31.8,31.61,31.71,760356.0,30.7552,30.9107,30.726,30.8232,760356.0
2022-06-16 14:05:00,31.72,31.76,31.52,31.59,125462.0,30.833,30.8718,30.6386,30.7066,125462.0
2022-06-16 14:10:00,31.58,31.7,31.57,31.68,89865.0,30.6969,30.8135,30.6872,30.7941,89865.0
2022-06-16 14:15:00,31.66,31.68,31.58,31.67,97717.0,30.7746,30.7941,30.6969,30.7844,97717.0
2022-06-16 14:20:00,31.67,31.68,31.48,31.52,136199.0,30.7844,30.7941,30.5997,30.6386,136199.0
2022-06-16 14:25:00,31.52,31.58,31.46,31.46,99180.0,30.6386,30.6969,30.5802,30.5802,99180.0
2022-06-16 14:30:00,31.46,31.61,31.42,31.48,160846.0,30.5802,30.726,30.5414,30.5997,160846.0
2022-06-16 14:35:00,31.5,31.59,31.42,31.52,123409.0,30.6191,30.7066,30.5414,30.6386,123409.0
2022-06-16 14:40:00,31.55,31.79,31.54,31.6,180937.0,30.6677,30.901,30.658,30.7163,180937.0
2022-06-16 14:45:00,31.61,31.67,31.21,31.21,260805.0,30.726,30.7844,30.3372,30.3372,260805.0
2022-06-16 14:50:00,31.24,31.33,31.16,31.18,144652.0,30.3664,30.4539,30.2886,30.3081,144652.0
2022-06-16 14:55:00,31.19,31.36,31.16,31.36,513331.0,30.3178,30.483,30.2886,30.483,513331.0
2022-06-16 15:00:00,31.35,31.77,31.33,31.67,383979.0,30.4733,30.8816,30.4539,30.7844,383979.0
2022-06-16 15:05:00,31.65,31.9,31.51,31.9,226617.0,30.7649,31.0079,30.6288,31.0079,226617.0
2022-06-16 15:10:00,31.89,32.06,31.67,31.78,318968.0,30.9982,31.1635,30.7844,30.8913,318968.0
2022-06-16 15:15:00,31.75,31.86,31.57,31.86,163059.0,30.8621,30.969,30.6872,30.969,163059.0
2022-06-16 15:20:00,31.85,32.0,31.81,31.85,189065.0,30.9593,31.1051,30.9204,30.9593,189065.0
2022-06-16 15:25:00,31.83,32.1,31.8,31.95,167711.0,30.9399,31.2023,30.9107,31.0565,167711.0
2022-06-16 15:30:00,31.93,32.0,31.54,31.54,238450.0,31.0371,31.1051,30.658,30.658,238450.0
2022-06-16 15:35:00,31.54,31.79,31.53,31.74,133947.0,30.658,30.901,30.6483,30.8524,133947.0
2022-06-16 15:40:00,31.75,32.0,31.63,31.63,158981.0,30.8621,31.1051,30.7455,30.7455,158981.0
2022-06-16 15:45:00,31.63,31.73,31.35,31.41,262289.0,30.7455,30.8427,30.4733,30.5316,262289.0
2022-06-16 15:50:00,31.44,31.7,31.43,31.61,361852.0,30.5608,30.8135,30.5511,30.726,361852.0
2022-06-16 15:55:00,31.62,32.05,31.56,32.0,456478.0,30.7358,31.1537,30.6774,31.1051,456478.0
2022-06-17 09:30:00,32.0,32.53,31.97,32.47,657305.0,31.1051,31.6203,31.076,31.562,657305.0
2022-06-17 09:35:00,32.47,32.56,32.32,32.38,218088.0,31.562,31.6495,31.4162,31.4745,218088.0
2022-06-17 09:40:00,32.39,32.82,32.39,32.74,374250.0,31.4842,31.9022,31.4842,31.8244,374250.0
2022-06-17 09:45:00,32.74,32.81,32.59,32.71,196687.0,31.8244,31.8925,31.6786,31.7953,196687.0
2022-06-17 09:50:00,32.7,32.96,32.67,32.88,159628.0,31.7856,32.0383,31.7564,31.9605,159628.0
2022-06-17 09:55:00,32.9,33.0,32.68,32.75,180503.0,31.98,32.0772,31.7661,31.8342,180503.0
2022-06-17 10:00:00,32.76,32.79,32.41,32.51,187523.0,31.8439,31.873,31.5037,31.6009,187523.0
2022-06-17 10:05:00,32.53,32.56,32.29,32.35,137498.0,31.6203,31.6495,31.387,31.4453,137498.0
2022-06-17 10:10:00,32.36,32.49,32.32,32.41,167327.0,31.4551,31.5814,31.4162,31.5037,167327.0
2022-06-17 10:15:00,32.39,32.42,32.0,32.05,229492.0,31.4842,31.5134,31.1051,31.1537,229492.0
2022-06-17 10:20:00,32.05,32.05,31.69,31.79,280246.0,31.1537,31.1537,30.8038,30.901,280246.0
2022-06-17 10:25:00,31.78,31.9,31.63,31.75,142010.0,30.8913,31.0079,30.7455,30.8621,142010.0
2022-06-17 10:30:00,31.75,31.83,31.43,31.45,167426.0,30.8621,30.9399,30.5511,30.5705,167426.0
2022-06-17 10:35:00,31.42,31.63,31.24,31.5,267601.0,30.5414,30.7455,30.3664,30.6191,267601.0
2022-06-17 10:40:00,31.48,31.58,31.35,31.57,134951.0,30.5997,30.6969,30.4733,30.6872,134951.0
2022-06-17 10:45:00,31.55,31.55,31.12,31.31,167853.0,30.6677,30.6677,30.2497,30.4344,167853.0
2022-06-17 10:50:00,31.3,31.38,31.21,31.32,129097.0,30.4247,30.5025,30.3372,30.4442,129097.0
2022-06-17 10:55:00,31.35,31.56,31.35,31.48,188238.0,30.4733,30.6774,30.4733,30.5997,188238.0
2022-06-17 11:00:00,31.47,31.87,31.28,31.76,313255.0,30.59,30.9788,30.4053,30.8718,313255.0
2022-06-17 11:05:00,31.76,32.11,31.73,32.11,371797.0,30.8718,31.2121,30.8427,31.2121,371797.0
2022-06-17 11:10:00,32.1,32.11,31.9,31.93,189333.0,31.2023,31.2121,31.0079,31.0371,189333.0
2022-06-17 11:15:00,31.92,32.33,31.92,32.24,279470.0,31.0274,31.4259,31.0274,31.3384,279470.0
2022-06-17 11:20:00,32.28,32.29,31.92,31.96,186085.0,31.3773,31.387,31.0274,31.0663,186085.0
2022-06-17 11:25:00,31.95,32.32,31.87,32.23,208774.0,31.0565,31.4162,30.9788,31.3287,208774.0
2022-06-17 11:30:00,32.24,32.45,32.15,32.16,227240.0,31.3384,31.5426,31.2509,31.2607,227240.0
2022-06-17 11:35:00,32.13,32.19,31.98,32.12,78640.0,31.2315,31.2898,31.0857,31.2218,78640.0
2022-06-17 11:40:00,32.14,32.29,31.98,31.98,87972.0,31.2412,31.387,31.0857,31.0857,87972.0
2022-06-17 11:45:00,31.95,32.08,31.88,31.99,145857.0,31.0565,31.1829,30.9885,31.0954,145857.0
2022-06-17 11:50:00,31.97,32.05,31.71,31.8,114216.0,31.076,31.1537,30.8232,30.9107,114216.0
2022-06-17 11:55:00,31.82,31.95,31.72,31.82,77937.0,30.9302,31.0565,30.833,30.9302,77937.0
2022-06-17 12:00:00,31.79,31.8,31.6,31.71,66366.0,30.901,30.9107,30.7163,30.8232,66366.0
2022-06-17 12:05:00,31.73,31.89,31.62,31.79,105396.0,30.8427,30.9982,30.7358,30.901,105396.0
2022-06-17 12:10:00,31.79,32.02,31.71,32.0,72507.0,30.901,31.1246,30.8232,31.1051,72507.0
2022-06-17 12:15:00,32.0,32.12,31.84,31.87,132658.0,31.1051,31.2218,30.9496,30.9788,132658.0
2022-06-17 12:20:00,31.87,32.02,31.83,32.02,74961.0,30.9788,31.1246,30.9399,31.1246,74961.0
2022-06-17 12:25:00,32.0,32.13,31.93,32.03,51789.0,31.1051,31.2315,31.0371,31.1343,51789.0
2022-06-17 12:30:00,32.05,32.08,31.89,32.04,44523.0,31.1537,31.1829,30.9982,31.144,44523.0
2022-06-17 12:35:00,31.97,32.12,31.86,32.11,98447.0,31.076,31.2218,30.969,31.2121,98447.0
2022-06-17 12:40:00,32.13,32.15,31.89,32.11,150261.0,31.2315,31.2509,30.9982,31.2121,150261.0
2022-06-17 12:45:00,32.15,32.18,31.98,32.16,134510.0,31.2509,31.2801,31.0857,31.2607,134510.0
2022-06-17 12:50:00,32.17,32.18,31.86,31.91,91977.0,31.2704,31.2801,30.969,31.0177,91977.0
2022-06-17 12:55:00,31.92,32.09,31.88,32.04,76613.0,31.0274,31.1926,30.9885,31.144,76613.0
2022-06-17 13:00:00,32.04,32.29,31.98,32.28,137343.0,31.144,31.387,31.0857,31.3773,137343.0
2022-06-17 13:05:00,32.27,32.67,32.26,32.64,263248.0,31.3676,31.7564,31.3579,31.7272,263248.0
2022-06-17 13:10:00,32.64,32.85,32.52,32.73,274011.0,31.7272,31.9314,31.6106,31.8147,274011.0
2022-06-17 13:15:00,32.73,32.73,32.57,32.65,101974.0,31.8147,31.8147,31.6592,31.737,101974.0
2022-06-17 13:20:00,32.61,32.67,32.49,32.66,51560.0,31.6981,31.7564,31.5814,31.7467,51560.0
2022-06-17 13:25:00,32.66,32.67,32.4,32.42,80971.0,31.7467,31.7564,31.4939,31.5134,80971.0
2022-06-17 13:30:00,32.45,32.51,32.31,32.49,69267.0,31.5426,31.6009,31.4065,31.5814,69267.0
2022-06-17 13:35:00,32.52,32.59,32.36,32.45,136231.0,31.6106,31.6786,31.4551,31.5426,136231.0
2022-06-17 13:40:00,32.45,32.6,32.41,32.55,99952.0,31.5426,31.6884,31.5037,31.6398,99952.0
2022-06-17 13:45:00,32.54,32.56,32.18,32.36,153492.0,31.63,31.6495,31.2801,31.4551,153492.0
2022-06-17 13:50:00,32.35,32.45,32.34,32.38,118330.0,31.4453,31.5426,31.4356,31.4745,118330.0
2022-06-17 13:55:00,32.37,32.56,32.33,32.43,83353.0,31.4648,31.6495,31.4259,31.5231,83353.0
2022-06-17 14:00:00,32.45,32.59,32.42,32.51,83379.0,31.5426,31.6786,31.5134,31.6009,83379.0
2022-06-17 14:05:00,32.51,32.59,32.42,32.56,68610.0,31.6009,31.6786,31.5134,31.6495,68610.0
2022-06-17 14:10:00,32.52,32.66,32.48,32.65,110576.0,31.6106,31.7467,31.5717,31.737,110576.0
2022-06-17 14:15:00,32.64,32.78,32.58,32.69,128531.0,31.7272,31.8633,31.6689,31.7758,128531.0
2022-06-17 14:20:00,32.69,32.82,32.69,32.74,134540.0,31.7758,31.9022,31.7758,31.8244,134540.0
2022-06-17 14:25:00,32.75,32.77,32.57,32.58,62380.0,31.8342,31.8536,31.6592,31.6689,62380.0
2022-06-17 14:30:00,32.58,32.58,32.38,32.54,105467.0,31.6689,31.6689,31.4745,31.63,105467.0
2022-06-17 14:35:00,32.53,32.76,32.48,32.76,94315.0,31.6203,31.8439,31.5717,31.8439,94315.0
2022-06-17 14:40:00,32.78,32.9,32.67,32.67,124212.0,31.8633,31.98,31.7564,31.7564,124212.0
2022-06-17 14:45:00,32.7,32.72,32.59,32.61,138047.0,31.7856,31.805,31.6786,31.6981,138047.0
2022-06-17 14:50:00,32.6,32.62,32.46,32.5,144679.0,31.6884,31.7078,31.5523,31.5912,144679.0
2022-06-17 14:55:00,32.51,32.61,32.4,32.5,49647.0,31.6009,31.6981,31.4939,31.5912,49647.0
2022-06-17 15:00:00,32.52,32.68,32.46,32.53,185783.0,31.6106,31.7661,31.5523,31.6203,185783.0
2022-06-17 15:05:00,32.52,32.57,32.39,32.41,77311.0,31.6106,31.6592,31.4842,31.5037,77311.0
2022-06-17 15:10:00,32.41,32.42,32.02,32.1,214803.0,31.5037,31.5134,31.1246,31.2023,214803.0
2022-06-17 15:15:00,32.09,32.3,32.03,32.25,91552.0,31.1926,31.3967,31.1343,31.3481,91552.0
2022-06-17 15:20:00,32.24,32.58,32.24,32.53,162498.0,31.3384,31.6689,31.3384,31.6203,162498.0
2022-06-17 15:25:00,32.51,32.71,32.51,32.63,171089.0,31.6009,31.7953,31.6009,31.7175,171089.0
2022-06-17 15:30:00,32.63,32.66,32.36,32.47,145372.0,31.7175,31.7467,31.4551,31.562,145372.0
2022-06-17 15:35:00,32.47,32.6,32.44,32.59,245195.0,31.562,31.6884,31.5328,31.6786,245195.0
2022-06-17 15:40:00,32.57,32.57,32.32,32.37,144790.0,31.6592,31.6592,31.4162,31.4648,144790.0
2022-06-17 15:45:00,32.36,32.39,32.22,32.36,130079.0,31.4551,31.4842,31.319,31.4551,130079.0
2022-06-17 15:50:00,32.36,32.36,32.1,32.25,216139.0,31.4551,31.4551,31.2023,31.3481,216139.0
2022-06-17 15:55:00,32.24,32.39,32.04,32.08,311444.0,31.3384,31.4842,31.144,31.1829,311444.0
2022-06-21 09:30:00,33.66,33.84,33.64,33.8,423485.0,32.7187,32.8937,32.6993,32.8548,423485.0
2022-06-21 09:35:00,33.79,34.08,33.77,34.06,339977.0,32.8451,33.127,32.8256,33.1075,339977.0
2022-06-21 09:40:00,34.06,34.25,34.06,34.19,214345.0,33.1075,33.2922,33.1075,33.2339,214345.0
2022-06-21 09:45:00,34.21,34.21,34.03,34.11,273158.0,33.2533,33.2533,33.0784,33.1561,273158.0
2022-06-21 09:50:00,34.12,34.21,34.06,34.18,103583.0,33.1658,33.2533,33.1075,33.2242,103583.0
2022-06-21 09:55:00,34.17,34.46,34.17,34.44,126465.0,33.2145,33.4963,33.2145,33.4769,126465.0
2022-06-21 10:00:00,34.44,34.5,34.32,34.49,145727.0,33.4769,33.5352,33.3603,33.5255,145727.0
2022-06-21 10:05:00,34.48,34.52,34.36,34.37,125711.0,33.5158,33.5547,33.3991,33.4089,125711.0
2022-06-21 10:10:00,34.38,34.52,34.34,34.49,102005.0,33.4186,33.5547,33.3797,33.5255,102005.0
2022-06-21 10:15:00,34.5,34.52,34.36,34.44,107721.0,33.5352,33.5547,33.3991,33.4769,107721.0
2022-06-21 10:20:00,34.43,34.63,34.37,34.59,148666.0,33.4672,33.6616,33.4089,33.6227,148666.0
2022-06-21 10:25:00,34.58,34.61,34.42,34.5,94987.0,33.613,33.6421,33.4575,33.5352,94987.0
2022-06-21 10:30:00,34.51,34.71,34.48,34.55,107107.0,33.5449,33.7394,33.5158,33.5838,107107.0
2022-06-21 10:35:00,34.55,34.62,34.47,34.62,103747.0,33.5838,33.6519,33.5061,33.6519,103747.0
2022-06-21 10:40:00,34.61,34.66,34.55,34.59,80340.0,33.6421,33.6907,33.5838,33.6227,80340.0
2022-06-21 10:45:00,34.61,34.74,34.56,34.67,96358.0,33.6421,33.7685,33.5935,33.7005,96358.0
2022-06-21 10:50:00,34.69,34.76,34.68,34.75,83016.0,33.7199,33.788,33.7102,33.7782,83016.0
2022-06-21 10:55:00,34.73,34.81,34.71,34.77,56421.0,33.7588,33.8366,33.7394,33.7977,56421.0
2022-06-21 11:00:00,34.78,34.82,34.7,34.8,92267.0,33.8074,33.8463,33.7296,33.8268,92267.0
2022-06-21 11:05:00,34.79,34.79,34.69,34.72,91114.0,33.8171,33.8171,33.7199,33.7491,91114.0
2022-06-21 11:10:00,34.75,34.75,34.58,34.59,92888.0,33.7782,33.7782,33.613,33.6227,92888.0
2022-06-21 11:15:00,34.59,34.69,34.56,34.63,74626.0,33.6227,33.7199,33.5935,33.6616,74626.0
2022-06-21 11:20:00,34.64,34.69,34.51,34.54,86656.0,33.6713,33.7199,33.5449,33.5741,86656.0
2022-06-21 11:25:00,34.55,34.59,34.51,34.53,33612.0,33.5838,33.6227,33.5449,33.5644,33612.0
2022-06-21 11:30:00,34.53,34.61,34.52,34.61,43701.0,33.5644,33.6421,33.5547,33.6421,43701.0
2022-06-21 11:35:00,34.6,34.65,34.42,34.43,115801.0,33.6324,33.681,33.4575,33.4672,115801.0
2022-06-21 11:40:00,34.43,34.52,34.37,34.45,103183.0,33.4672,33.5547,33.4089,33.4866,103183.0
2022-06-21 11:45:00,34.43,34.46,34.34,34.46,65362.0,33.4672,33.4963,33.3797,33.4963,65362.0
2022-06-21 11:50:00,34.45,34.49,34.3,34.31,90567.0,33.4866,33.5255,33.3408,33.3505,90567.0
2022-06-21 11:55:00,34.3,34.4,34.27,34.28,91114.0,33.3408,33.438,33.3117,33.3214,91114.0
2022-06-21 12:00:00,34.28,34.42,34.25,34.29,95995.0,33.3214,33.4575,33.2922,33.3311,95995.0
2022-06-21 12:05:00,34.28,34.35,34.23,34.25,51617.0,33.3214,33.3894,33.2728,33.2922,51617.0
2022-06-21 12:10:00,34.27,34.32,34.2,34.3,104443.0,33.3117,33.3603,33.2436,33.3408,104443.0
2022-06-21 12:15:00,34.3,34.39,34.27,34.39,99110.0,33.3408,33.4283,33.3117,33.4283,99110.0
2022-06-21 12:20:00,34.39,34.42,34.3,34.4,110709.0,33.4283,33.4575,33.3408,33.438,110709.0
2022-06-21 12:25:00,34.4,34.47,34.36,34.41,80536.0,33.438,33.5061,33.3991,33.4477,80536.0
2022-06-21 12:30:00,34.42,34.47,34.36,34.44,142777.0,33.4575,33.5061,33.3991,33.4769,142777.0
2022-06-21 12:35:00,34.45,34.55,34.43,34.51,71462.0,33.4866,33.5838,33.4672,33.5449,71462.0
2022-06-21 12:40:00,34.51,34.55,34.43,34.52,58925.0,33.5449,33.5838,33.4672,33.5547,58925.0
2022-06-21 12:45:00,34.53,34.54,34.45,34.51,54000.0,33.5644,33.5741,33.4866,33.5449,54000.0
2022-06-21 12:50:00,34.51,34.58,34.48,34.58,23443.0,33.5449,33.613,33.5158,33.613,23443.0
2022-06-21 12:55:00,34.57,34.64,34.55,34.63,32461.0,33.6033,33.6713,33.5838,33.6616,32461.0
2022-06-21 13:00:00,34.64,34.64,34.57,34.61,60317.0,33.6713,33.6713,33.6033,33.6421,60317.0
2022-06-21 13:05:00,34.6,34.62,34.5,34.6,56485.0,33.6324,33.6519,33.5352,33.6324,56485.0
2022-06-21 13:10:00,34.59,34.72,34.59,34.7,37527.0,33.6227,33.7491,33.6227,33.7296,37527.0
2022-06-21 13:15:00,34.69,34.7,34.59,34.62,28557.0,33.7199,33.7296,33.6227,33.6519,28557.0
2022-06-21 13:20:00,34.63,34.65,34.54,34.58,41874.0,33.6616,33.681,33.5741,33.613,41874.0
2022-06-21 13:25:00,34.58,34.63,34.55,34.55,34625.0,33.613,33.6616,33.5838,33.5838,34625.0
2022-06-21 13:30:00,34.55,34.66,34.55,34.64,27281.0,33.5838,33.6907,33.5838,33.6713,27281.0
2022-06-21 13:35:00,34.63,34.63,34.54,34.54,48184.0,33.6616,33.6616,33.5741,33.5741,48184.0
2022-06-21 13:40:00,34.51,34.58,34.43,34.57,121689.0,33.5449,33.613,33.4672,33.6033,121689.0
2022-06-21 13:45:00,34.59,34.59,34.49,34.55,78664.0,33.6227,33.6227,33.5255,33.5838,78664.0
2022-06-21 13:50:00,34.56,34.57,34.47,34.48,63926.0,33.5935,33.6033,33.5061,33.5158,63926.0
2022-06-21 13:55:00,34.47,34.48,34.41,34.43,63039.0,33.5061,33.5158,33.4477,33.4672,63039.0
2022-06-21 14:00:00,34.44,34.44,34.35,34.41,85937.0,33.4769,33.4769,33.3894,33.4477,85937.0
2022-06-21 14:05:00,34.4,34.52,34.39,34.5,123520.0,33.438,33.5547,33.4283,33.5352,123520.0
2022-06-21 14:10:00,34.52,34.58,34.45,34.45,91236.0,33.5547,33.613,33.4866,33.4866,91236.0
2022-06-21 14:15:00,34.46,34.55,34.43,34.51,31370.0,33.4963,33.5838,33.4672,33.5449,31370.0
2022-06-21 14:20:00,34.49,34.56,34.44,34.47,24645.0,33.5255,33.5935,33.4769,33.5061,24645.0
2022-06-21 14:25:00,34.48,34.57,34.47,34.55,75443.0,33.5158,33.6033,33.5061,33.5838,75443.0
2022-06-21 14:30:00,34.57,34.6,34.5,34.59,79151.0,33.6033,33.6324,33.5352,33.6227,79151.0
2022-06-21 14:35:00,34.59,34.61,34.4,34.44,103174.0,33.6227,33.6421,33.438,33.4769,103174.0
2022-06-21 14:40:00,34.43,34.62,34.42,34.59,109710.0,33.4672,33.6519,33.4575,33.6227,109710.0
2022-06-21 14:45:00,34.59,34.6,34.5,34.52,47288.0,33.6227,33.6324,33.5352,33.5547,47288.0
2022-06-21 14:50:00,34.52,34.75,34.52,34.74,99617.0,33.5547,33.7782,33.5547,33.7685,99617.0
2022-06-21 14:55:00,34.75,34.79,34.71,34.77,91902.0,33.7782,33.8171,33.7394,33.7977,91902.0
2022-06-21 15:00:00,34.77,34.87,34.75,34.83,106327.0,33.7977,33.8949,33.7782,33.856,106327.0
2022-06-21 15:05:00,34.82,34.85,34.76,34.82,88990.0,33.8463,33.8754,33.788,33.8463,88990.0
2022-06-21 15:10:00,34.83,34.88,34.8,34.82,97866.0,33.856,33.9046,33.8268,33.8463,97866.0
2022-06-21 15:15:00,34.82,34.84,34.74,34.77,63520.0,33.8463,33.8657,33.7685,33.7977,63520.0
2022-06-21 15:20:00,34.74,34.84,34.71,34.78,53049.0,33.7685,33.8657,33.7394,33.8074,53049.0
2022-06-21 15:25:00,34.79,34.79,34.66,34.73,26830.0,33.8171,33.8171,33.6907,33.7588,26830.0
2022-06-21 15:30:00,34.74,34.78,34.68,34.75,77365.0,33.7685,33.8074,33.7102,33.7782,77365.0
2022-06-21 15:35:00,34.74,34.74,34.61,34.65,76024.0,33.7685,33.7685,33.6421,33.681,76024.0
2022-06-21 15:40:00,34.64,34.68,34.57,34.65,79087.0,33.6713,33.7102,33.6033,33.681,79087.0
2022-06-21 15:45:00,34.65,34.66,34.6,34.65,95278.0,33.681,33.6907,33.6324,33.681,95278.0
2022-06-21 15:50:00,34.65,34.76,34.59,34.66,175196.0,33.681,33.788,33.6227,33.6907,175196.0
2022-06-21 15:55:00,34.64,34.64,34.39,34.5,551546.0,33.6713,33.6713,33.4283,33.5352,551546.0
2022-06-22 09:30:00,33.26,33.82,33.15,33.56,510996.0,32.3299,32.8742,32.223,32.6215,510996.0
2022-06-22 09:35:00,33.52,33.7,33.38,33.55,163721.0,32.5826,32.7576,32.4465,32.6118,163721.0
2022-06-22 09:40:00,33.54,33.72,33.38,33.71,198835.0,32.6021,32.777,32.4465,32.7673,198835.0
2022-06-22 09:45:00,33.72,33.88,33.62,33.8,179112.0,32.777,32.9326,32.6798,32.8548,179112.0
2022-06-22 09:50:00,33.8,34.21,33.56,34.19,233547.0,32.8548,33.2533,32.6215,33.2339,233547.0
2022-06-22 09:55:00,34.21,34.34,34.05,34.07,194248.0,33.2533,33.3797,33.0978,33.1172,194248.0
2022-06-22 10:00:00,34.08,34.18,33.87,34.03,206636.0,33.127,33.2242,32.9228,33.0784,206636.0
2022-06-22 10:05:00,34.02,34.2,33.92,34.2,294970.0,33.0686,33.2436,32.9714,33.2436,294970.0
2022-06-22 10:10:00,34.2,34.45,34.07,34.4,164618.0,33.2436,33.4866,33.1172,33.438,164618.0
2022-06-22 10:15:00,34.4,34.73,34.37,34.72,349586.0,33.438,33.7588,33.4089,33.7491,349586.0
2022-06-22 10:20:00,34.72,35.0,34.63,34.98,281113.0,33.7491,34.0212,33.6616,34.0018,281113.0
2022-06-22 10:25:00,34.97,35.03,34.91,34.97,178389.0,33.9921,34.0504,33.9338,33.9921,178389.0
2022-06-22 10:30:00,34.98,35.13,34.93,35.04,193260.0,34.0018,34.1476,33.9532,34.0601,193260.0
2022-06-22 10:35:00,35.02,35.29,34.97,35.27,178629.0,34.0407,34.3031,33.9921,34.2837,178629.0
2022-06-22 10:40:00,35.27,35.29,35.08,35.15,233496.0,34.2837,34.3031,34.099,34.167,233496.0
2022-06-22 10:45:00,35.13,35.16,34.84,34.97,127654.0,34.1476,34.1768,33.8657,33.9921,127654.0
2022-06-22 10:50:00,34.95,35.05,34.9,34.95,85236.0,33.9726,34.0698,33.924,33.9726,85236.0
2022-06-22 10:55:00,34.94,34.99,34.87,34.97,80996.0,33.9629,34.0115,33.8949,33.9921,80996.0
2022-06-22 11:00:00,34.97,34.99,34.6,34.7,192355.0,33.9921,34.0115,33.6324,33.7296,192355.0
2022-06-22 11:05:00,34.72,34.81,34.6,34.81,102936.0,33.7491,33.8366,33.6324,33.8366,102936.0
2022-06-22 11:10:00,34.79,34.85,34.73,34.76,65825.0,33.8171,33.8754,33.7588,33.788,65825.0
2022-06-22 11:15:00,34.76,34.99,34.75,34.95,129578.0,33.788,34.0115,33.7782,33.9726,129578.0
2022-06-22 11:20:00,34.95,34.95,34.81,34.9,121662.0,33.9726,33.9726,33.8366,33.924,121662.0
2022-06-22 11:25:00,34.9,35.03,34.87,34.95,85474.0,33.924,34.0504,33.8949,33.9726,85474.0
2022-06-22 11:30:00,34.95,35.22,34.94,35.08,110574.0,33.9726,34.2351,33.9629,34.099,110574.0
2022-06-22 11:35:00,35.08,35.13,35.05,35.09,50945.0,34.099,34.1476,34.0698,34.1087,50945.0
2022-06-22 11:40:00,35.1,35.1,34.71,34.74,140038.0,34.1184,34.1184,33.7394,33.7685,140038.0
2022-06-22 11:45:00,34.73,34.77,34.56,34.71,109147.0,33.7588,33.7977,33.5935,33.7394,109147.0
2022-06-22 11:50:00,34.73,34.74,34.47,34.52,115896.0,33.7588,33.7685,33.5061,33.5547,115896.0
2022-06-22 11:55:00,34.52,34.58,34.37,34.39,67107.0,33.5547,33.613,33.4089,33.4283,67107.0
2022-06-22 12:00:00,34.38,34.69,34.35,34.45,217359.0,33.4186,33.7199,33.3894,33.4866,217359.0
2022-06-22 12:05:00,34.41,34.43,34.22,34.31,108807.0,33.4477,33.4672,33.2631,33.3505,108807.0
2022-06-22 12:10:00,34.32,34.5,34.31,34.44,82231.0,33.3603,33.5352,33.3505,33.4769,82231.0
2022-06-22 12:15:00,34.43,34.66,34.43,34.63,72273.0,33.4672,33.6907,33.4672,33.6616,72273.0
2022-06-22 12:20:00,34.59,34.71,34.57,34.61,52877.0,33.6227,33.7394,33.6033,33.6421,52877.0
2022-06-22 12:25:00,34.59,34.71,34.58,34.61,94182.0,33.6227,33.7394,33.613,33.6421,94182.0
2022-06-22 12:30:00,34.61,34.77,34.59,34.76,80372.0,33.6421,33.7977,33.6227,33.788,80372.0
2022-06-22 12:35:00,34.77,34.83,34.64,34.66,63452.0,33.7977,33.856,33.6713,33.6907,63452.0
2022-06-22 12:40:00,34.67,34.82,34.67,34.82,19715.0,33.7005,33.8463,33.7005,33.8463,19715.0
2022-06-22 12:45:00,34.82,34.85,34.72,34.73,32220.0,33.8463,33.8754,33.7491,33.7588,32220.0
2022-06-22 12:50:00,34.76,34.79,34.68,34.76,70885.0,33.788,33.8171,33.7102,33.788,70885.0
2022-06-22 12:55:00,34.76,34.89,34.71,34.86,57826.0,33.788,33.9143,33.7394,33.8852,57826.0
2022-06-22 13:00:00,34.89,34.9,34.62,34.69,107625.0,33.9143,33.924,33.6519,33.7199,107625.0
2022-06-22 13:05:00,34.67,34.78,34.67,34.73,55624.0,33.7005,33.8074,33.7005,33.7588,55624.0
2022-06-22 13:10:00,34.73,34.87,34.73,34.83,77309.0,33.7588,33.8949,33.7588,33.856,77309.0
2022-06-22 13:15:00,34.85,34.99,34.82,34.99,79888.0,33.8754,34.0115,33.8463,34.0115,79888.0
2022-06-22 13:20:00,34.98,35.07,34.96,35.05,131715.0,34.0018,34.0893,33.9824,34.0698,131715.0
2022-06-22 13:25:00,35.05,35.12,34.96,35.04,59939.0,34.0698,34.1379,33.9824,34.0601,59939.0
2022-06-22 13:30:00,35.04,35.04,34.9,34.9,84091.0,34.0601,34.0601,33.924,33.924,84091.0
2022-06-22 13:35:00,34.88,34.99,34.83,34.99,71593.0,33.9046,34.0115,33.856,34.0115,71593.0
2022-06-22 13:40:00,34.98,35.06,34.94,35.05,51867.0,34.0018,34.0796,33.9629,34.0698,51867.0
2022-06-22 13:45:00,35.05,35.15,35.02,35.14,67290.0,34.0698,34.167,34.0407,34.1573,67290.0
2022-06-22 13:50:00,35.12,35.15,34.95,35.01,96101.0,34.1379,34.167,33.9726,34.031,96101.0
2022-06-22 13:55:00,35.02,35.06,34.93,35.04,96648.0,34.0407,34.0796,33.9532,34.0601,96648.0
2022-06-22 14:00:00,35.08,35.18,35.02,35.13,48712.0,34.099,34.1962,34.0407,34.1476,48712.0
2022-06-22 14:05:00,35.14,35.45,35.12,35.42,199049.0,34.1573,34.4587,34.1379,34.4295,199049.0
2022-06-22 14:10:00,35.41,35.41,35.32,35.4,56789.0,34.4198,34.4198,34.3323,34.4101,56789.0
2022-06-22 14:15:00,35.41,35.5,35.37,35.42,188717.0,34.4198,34.5073,34.3809,34.4295,188717.0
2022-06-22 14:20:00,35.43,35.43,35.16,35.27,118993.0,34.4392,34.4392,34.1768,34.2837,118993.0
2022-06-22 14:25:00,35.25,35.26,35.09,35.11,107874.0,34.2642,34.274,34.1087,34.1282,107874.0
2022-06-22 14:30:00,35.1,35.19,35.1,35.17,56274.0,34.1184,34.2059,34.1184,34.1865,56274.0
2022-06-22 14:35:00,35.15,35.19,35.1,35.11,47201.0,34.167,34.2059,34.1184,34.1282,47201.0
2022-06-22 14:40:00,35.1,35.16,34.99,35.07,48829.0,34.1184,34.1768,34.0115,34.0893,48829.0
2022-06-22 14:45:00,35.06,35.12,34.94,34.94,70453.0,34.0796,34.1379,33.9629,33.9629,70453.0
2022-06-22 14:50:00,34.93,35.0,34.88,35.0,100836.0,33.9532,34.0212,33.9046,34.0212,100836.0
2022-06-22 14:55:00,35.01,35.14,35.01,35.09,73850.0,34.031,34.1573,34.031,34.1087,73850.0
2022-06-22 15:00:00,35.09,35.16,34.95,35.12,115646.0,34.1087,34.1768,33.9726,34.1379,115646.0
2022-06-22 15:05:00,35.13,35.18,34.99,35.0,89734.0,34.1476,34.1962,34.0115,34.0212,89734.0
2022-06-22 15:10:00,34.99,35.04,34.89,34.98,78222.0,34.0115,34.0601,33.9143,34.0018,78222.0
2022-06-22 15:15:00,34.98,35.05,34.87,34.89,47092.0,34.0018,34.0698,33.8949,33.9143,47092.0
2022-06-22 15:20:00,34.88,34.99,34.88,34.92,53450.0,33.9046,34.0115,33.9046,33.9435,53450.0
2022-06-22 15:25:00,34.91,34.93,34.61,34.69,124378.0,33.9338,33.9532,33.6421,33.7199,124378.0
2022-06-22 15:30:00,34.68,34.77,34.58,34.58,86041.0,33.7102,33.7977,33.613,33.613,86041.0
2022-06-22 15:35:00,34.56,34.6,34.41,34.52,107086.0,33.5935,33.6324,33.4477,33.5547,107086.0
2022-06-22 15:40:00,34.5,34.58,34.37,34.53,133778.0,33.5352,33.613,33.4089,33.5644,133778.0
2022-06-22 15:45:00,34.53,34.53,34.29,34.4,1411301.0,33.5644,33.5644,33.3311,33.438,1411301.0
2022-06-22 15:50:00,34.38,34.71,34.31,34.67,259407.0,33.4186,33.7394,33.3505,33.7005,259407.0
2022-06-22 15:55:00,34.69,34.7,34.25,34.29,273003.0,33.7199,33.7296,33.2922,33.3311,273003.0
2022-06-23 09:30:00,34.9,35.11,34.75,34.83,341261.0,33.924,34.1282,33.7782,33.856,341261.0
2022-06-23 09:35:00,34.82,34.88,34.65,34.74,222343.0,33.8463,33.9046,33.681,33.7685,222343.0
2022-06-23 09:40:00,34.72,35.05,34.72,34.87,303906.0,33.7491,34.0698,33.7491,33.8949,303906.0
2022-06-23 09:45:00,34.87,34.98,34.59,34.84,429404.0,33.8949,34.0018,33.6227,33.8657,429404.0
2022-06-23 09:50:00,34.83,34.87,34.4,34.49,371051.0,33.856,33.8949,33.438,33.5255,371051.0
2022-06-23 09:55:00,34.5,35.06,34.46,35.02,280711.0,33.5352,34.0796,33.4963,34.0407,280711.0
2022-06-23 10:00:00,35.01,35.16,34.95,35.05,208676.0,34.031,34.1768,33.9726,34.0698,208676.0
2022-06-23 10:05:00,35.04,35.12,34.69,34.7,169637.0,34.0601,34.1379,33.7199,33.7296,169637.0
2022-06-23 10:10:00,34.71,34.86,34.55,34.71,165882.0,33.7394,33.8852,33.5838,33.7394,165882.0
2022-06-23 10:15:00,34.72,34.85,34.66,34.75,99760.0,33.7491,33.8754,33.6907,33.7782,99760.0
2022-06-23 10:20:00,34.79,35.05,34.78,34.92,121193.0,33.8171,34.0698,33.8074,33.9435,121193.0
2022-06-23 10:25:00,34.9,35.01,34.73,34.8,100194.0,33.924,34.031,33.7588,33.8268,100194.0
2022-06-23 10:30:00,34.84,34.98,34.72,34.78,153815.0,33.8657,34.0018,33.7491,33.8074,153815.0
2022-06-23 10:35:00,34.77,35.01,34.67,35.01,122696.0,33.7977,34.031,33.7005,34.031,122696.0
2022-06-23 10:40:00,35.05,35.21,35.04,35.05,210902.0,34.0698,34.2254,34.0601,34.0698,210902.0
2022-06-23 10:45:00,35.05,35.24,35.04,35.09,79213.0,34.0698,34.2545,34.0601,34.1087,79213.0
2022-06-23 10:50:00,35.09,35.17,35.0,35.12,39991.0,34.1087,34.1865,34.0212,34.1379,39991.0
2022-06-23 10:55:00,35.11,35.31,35.11,35.23,88136.0,34.1282,34.3226,34.1282,34.2448,88136.0
2022-06-23 11:00:00,35.23,35.23,34.96,34.97,74657.0,34.2448,34.2448,33.9824,33.9921,74657.0
2022-06-23 11:05:00,34.97,35.1,34.94,35.09,75432.0,33.9921,34.1184,33.9629,34.1087,75432.0
2022-06-23 11:10:00,35.11,35.34,35.03,35.24,143187.0,34.1282,34.3517,34.0504,34.2545,143187.0
2022-06-23 11:15:00,35.24,35.24,35.16,35.21,80654.0,34.2545,34.2545,34.1768,34.2254,80654.0
2022-06-23 11:20:00,35.21,35.27,34.95,34.98,104081.0,34.2254,34.2837,33.9726,34.0018,104081.0
2022-06-23 11:25:00,34.98,35.05,34.95,34.98,50647.0,34.0018,34.0698,33.9726,34.0018,50647.0
2022-06-23 11:30:00,35.0,35.07,34.77,34.81,148352.0,34.0212,34.0893,33.7977,33.8366,148352.0
2022-06-23 11:35:00,34.8,34.8,34.6,34.61,302681.0,33.8268,33.8268,33.6324,33.6421,302681.0
2022-06-23 11:40:00,34.61,34.74,34.57,34.74,44257.0,33.6421,33.7685,33.6033,33.7685,44257.0
2022-06-23 11:45:00,34.73,34.81,34.67,34.8,43492.0,33.7588,33.8366,33.7005,33.8268,43492.0
2022-06-23 11:50:00,34.79,34.8,34.68,34.68,44389.0,33.8171,33.8268,33.7102,33.7102,44389.0
2022-06-23 11:55:00,34.67,34.67,34.47,34.52,58016.0,33.7005,33.7005,33.5061,33.5547,58016.0
2022-06-23 12:00:00,34.51,34.55,34.17,34.2,206816.0,33.5449,33.5838,33.2145,33.2436,206816.0
2022-06-23 12:05:00,34.18,34.37,34.15,34.26,115260.0,33.2242,33.4089,33.195,33.3019,115260.0
2022-06-23 12:10:00,34.25,34.38,34.19,34.34,91579.0,33.2922,33.4186,33.2339,33.3797,91579.0
2022-06-23 12:15:00,34.33,34.52,34.27,34.44,105452.0,33.37,33.5547,33.3117,33.4769,105452.0
2022-06-23 12:20:00,34.45,34.57,34.38,34.45,147795.0,33.4866,33.6033,33.4186,33.4866,147795.0
2022-06-23 12:25:00,34.42,34.46,34.34,34.36,98289.0,33.4575,33.4963,33.3797,33.3991,98289.0
2022-06-23 12:30:00,34.36,34.42,34.18,34.2,84833.0,33.3991,33.4575,33.2242,33.2436,84833.0
2022-06-23 12:35:00,34.22,34.27,34.06,34.12,96989.0,33.2631,33.3117,33.1075,33.1658,96989.0
2022-06-23 12:40:00,34.1,34.25,34.06,34.14,107782.0,33.1464,33.2922,33.1075,33.1853,107782.0
2022-06-23 12:45:00,34.13,34.2,33.99,34.13,148750.0,33.1756,33.2436,33.0395,33.1756,148750.0
2022-06-23 12:50:00,34.09,34.17,33.93,34.11,141644.0,33.1367,33.2145,32.9812,33.1561,141644.0
2022-06-23 12:55:00,34.11,34.2,34.03,34.06,80410.0,33.1561,33.2436,33.0784,33.1075,80410.0
2022-06-23 13:00:00,34.06,34.06,33.88,33.98,189561.0,33.1075,33.1075,32.9326,33.0298,189561.0
2022-06-23 13:05:00,33.98,34.23,33.98,34.14,162097.0,33.0298,33.2728,33.0298,33.1853,162097.0
2022-06-23 13:10:00,34.15,34.25,34.13,34.18,65970.0,33.195,33.2922,33.1756,33.2242,65970.0
2022-06-23 13:15:00,34.19,34.29,34.16,34.22,67900.0,33.2339,33.3311,33.2047,33.2631,67900.0
2022-06-23 13:20:00,34.23,34.35,34.09,34.22,86332.0,33.2728,33.3894,33.1367,33.2631,86332.0
2022-06-23 13:25:00,34.21,34.3,34.1,34.15,59774.0,33.2533,33.3408,33.1464,33.195,59774.0
2022-06-23 13:30:00,34.14,34.27,34.14,34.23,52070.0,33.1853,33.3117,33.1853,33.2728,52070.0
2022-06-23 13:35:00,34.23,34.27,34.06,34.14,55759.0,33.2728,33.3117,33.1075,33.1853,55759.0
2022-06-23 13:40:00,34.16,34.18,34.0,34.11,170466.0,33.2047,33.2242,33.0492,33.1561,170466.0
2022-06-23 13:45:00,34.1,34.25,34.09,34.25,77177.0,33.1464,33.2922,33.1367,33.2922,77177.0
2022-06-23 13:50:00,34.25,34.41,34.24,34.37,83384.0,33.2922,33.4477,33.2825,33.4089,83384.0
2022-06-23 13:55:00,34.4,34.45,34.35,34.42,79344.0,33.438,33.4866,33.3894,33.4575,79344.0
2022-06-23 14:00:00,34.43,34.49,34.34,34.38,75853.0,33.4672,33.5255,33.3797,33.4186,75853.0
2022-06-23 14:05:00,34.38,34.44,34.37,34.44,33699.0,33.4186,33.4769,33.4089,33.4769,33699.0
2022-06-23 14:10:00,34.45,34.51,34.35,34.42,120782.0,33.4866,33.5449,33.3894,33.4575,120782.0
2022-06-23 14:15:00,34.44,34.46,34.33,34.4,58716.0,33.4769,33.4963,33.37,33.438,58716.0
2022-06-23 14:20:00,34.4,34.52,34.34,34.48,79022.0,33.438,33.5547,33.3797,33.5158,79022.0
2022-06-23 14:25:00,34.5,34.63,34.45,34.6,55350.0,33.5352,33.6616,33.4866,33.6324,55350.0
2022-06-23 14:30:00,34.6,34.82,34.58,34.79,118010.0,33.6324,33.8463,33.613,33.8171,118010.0
2022-06-23 14:35:00,34.78,34.87,34.7,34.82,109483.0,33.8074,33.8949,33.7296,33.8463,109483.0
2022-06-23 14:40:00,34.83,34.83,34.74,34.76,45979.0,33.856,33.856,33.7685,33.788,45979.0
2022-06-23 14:45:00,34.77,34.78,34.66,34.73,44585.0,33.7977,33.8074,33.6907,33.7588,44585.0
2022-06-23 14:50:00,34.73,34.77,34.7,34.75,23538.0,33.7588,33.7977,33.7296,33.7782,23538.0
2022-06-23 14:55:00,34.74,34.78,34.68,34.77,62599.0,33.7685,33.8074,33.7102,33.7977,62599.0
2022-06-23 15:00:00,34.77,34.82,34.65,34.81,46232.0,33.7977,33.8463,33.681,33.8366,46232.0
2022-06-23 15:05:00,34.8,34.91,34.79,34.85,77074.0,33.8268,33.9338,33.8171,33.8754,77074.0
2022-06-23 15:10:00,34.86,34.9,34.79,34.88,39030.0,33.8852,33.924,33.8171,33.9046,39030.0
2022-06-23 15:15:00,34.88,34.9,34.73,34.83,64273.0,33.9046,33.924,33.7588,33.856,64273.0
2022-06-23 15:20:00,34.84,34.93,34.81,34.86,50914.0,33.8657,33.9532,33.8366,33.8852,50914.0
2022-06-23 15:25:00,34.86,35.06,34.85,35.0,179808.0,33.8852,34.0796,33.8754,34.0212,179808.0
2022-06-23 15:30:00,34.99,35.32,34.98,35.32,130597.0,34.0115,34.3323,34.0018,34.3323,130597.0
2022-06-23 15:35:00,35.31,35.32,35.13,35.15,143378.0,34.3226,34.3323,34.1476,34.167,143378.0
2022-06-23 15:40:00,35.15,35.32,35.13,35.22,73396.0,34.167,34.3323,34.1476,34.2351,73396.0
2022-06-23 15:45:00,35.22,35.42,35.21,35.42,198945.0,34.2351,34.4295,34.2254,34.4295,198945.0
2022-06-23 15:50:00,35.42,35.51,35.22,35.26,242214.0,34.4295,34.517,34.2351,34.274,242214.0
2022-06-23 15:55:00,35.25,35.41,35.19,35.3,693050.0,34.2642,34.4198,34.2059,34.3129,693050.0
2022-06-24 09:30:00,36.24,36.59,36.22,36.59,377868.0,35.2266,35.5668,35.2071,35.5668,377868.0
2022-06-24 09:35:00,36.6,36.66,36.37,36.49,311323.0,35.5765,35.6348,35.3529,35.4696,311323.0
2022-06-24 09:40:00,36.5,36.82,36.44,36.78,395317.0,35.4793,35.7903,35.421,35.7515,395317.0
2022-06-24 09:45:00,36.78,36.96,36.71,36.95,373171.0,35.7515,35.9264,35.6834,35.9167,373171.0
2022-06-24 09:50:00,36.96,36.99,36.87,36.96,268550.0,35.9264,35.9556,35.8389,35.9264,268550.0
2022-06-24 09:55:00,36.95,36.98,36.82,36.89,331446.0,35.9167,35.9459,35.7903,35.8584,331446.0
2022-06-24 10:00:00,36.95,37.7,36.89,37.51,920890.0,35.9167,36.6457,35.8584,36.461,920890.0
2022-06-24 10:05:00,37.5,37.8,37.5,37.76,232901.0,36.4513,36.7429,36.4513,36.7041,232901.0
2022-06-24 10:10:00,37.75,37.79,37.53,37.59,282884.0,36.6943,36.7332,36.4805,36.5388,282884.0
2022-06-24 10:15:00,37.59,37.77,37.57,37.68,157317.0,36.5388,36.7138,36.5194,36.6263,157317.0
2022-06-24 10:20:00,37.71,37.84,37.64,37.75,199567.0,36.6555,36.7818,36.5874,36.6943,199567.0
2022-06-24 10:25:00,37.76,37.77,37.59,37.67,189775.0,36.7041,36.7138,36.5388,36.6166,189775.0
2022-06-24 10:30:00,37.68,37.74,37.59,37.67,143350.0,36.6263,36.6846,36.5388,36.6166,143350.0
2022-06-24 10:35:00,37.67,37.7,37.52,37.56,142477.0,36.6166,36.6457,36.4708,36.5097,142477.0
2022-06-24 10:40:00,37.57,37.57,37.43,37.51,196719.0,36.5194,36.5194,36.3833,36.461,196719.0
2022-06-24 10:45:00,37.51,37.7,37.43,37.66,170619.0,36.461,36.6457,36.3833,36.6069,170619.0
2022-06-24 10:50:00,37.67,37.68,37.56,37.64,82155.0,36.6166,36.6263,36.5097,36.5874,82155.0
2022-06-24 10:55:00,37.64,37.74,37.56,37.66,65405.0,36.5874,36.6846,36.5097,36.6069,65405.0
2022-06-24 11:00:00,37.66,37.84,37.64,37.83,105084.0,36.6069,36.7818,36.5874,36.7721,105084.0
2022-06-24 11:05:00,37.83,37.84,37.72,37.78,97548.0,36.7721,36.7818,36.6652,36.7235,97548.0
2022-06-24 11:10:00,37.79,37.8,37.67,37.68,60646.0,36.7332,36.7429,36.6166,36.6263,60646.0
2022-06-24 11:15:00,37.65,37.67,37.51,37.55,76566.0,36.5971,36.6166,36.461,36.4999,76566.0
2022-06-24 11:20:00,37.54,37.66,37.53,37.63,55948.0,36.4902,36.6069,36.4805,36.5777,55948.0
2022-06-24 11:25:00,37.63,37.78,37.61,37.76,66392.0,36.5777,36.7235,36.5583,36.7041,66392.0
2022-06-24 11:30:00,37.78,37.79,37.7,37.7,73083.0,36.7235,36.7332,36.6457,36.6457,73083.0
2022-06-24 11:35:00,37.69,37.81,37.66,37.79,69900.0,36.636,36.7527,36.6069,36.7332,69900.0
2022-06-24 11:40:00,37.79,37.84,37.76,37.8,58823.0,36.7332,36.7818,36.7041,36.7429,58823.0
2022-06-24 11:45:00,37.8,37.8,37.7,37.73,50719.0,36.7429,36.7429,36.6457,36.6749,50719.0
2022-06-24 11:50:00,37.72,37.86,37.7,37.81,68784.0,36.6652,36.8013,36.6457,36.7527,68784.0
2022-06-24 11:55:00,37.81,37.82,37.71,37.79,49833.0,36.7527,36.7624,36.6555,36.7332,49833.0
2022-06-24 12:00:00,37.8,37.92,37.77,37.89,65294.0,36.7429,36.8596,36.7138,36.8304,65294.0
2022-06-24 12:05:00,37.88,37.91,37.84,37.85,73051.0,36.8207,36.8499,36.7818,36.7915,73051.0
2022-06-24 12:10:00,37.86,37.88,37.84,37.86,109131.0,36.8013,36.8207,36.7818,36.8013,109131.0
2022-06-24 12:15:00,37.87,37.93,37.83,37.9,78447.0,36.811,36.8693,36.7721,36.8401,78447.0
2022-06-24 12:20:00,37.91,37.91,37.75,37.82,63361.0,36.8499,36.8499,36.6943,36.7624,63361.0
2022-06-24 12:25:00,37.83,37.84,37.73,37.76,45996.0,36.7721,36.7818,36.6749,36.7041,45996.0
2022-06-24 12:30:00,37.76,37.8,37.67,37.69,42193.0,36.7041,36.7429,36.6166,36.636,42193.0
2022-06-24 12:35:00,37.67,37.77,37.67,37.76,76234.0,36.6166,36.7138,36.6166,36.7041,76234.0
2022-06-24 12:40:00,37.76,37.88,37.73,37.86,78346.0,36.7041,36.8207,36.6749,36.8013,78346.0
2022-06-24 12:45:00,37.86,37.86,37.72,37.77,95686.0,36.8013,36.8013,36.6652,36.7138,95686.0
2022-06-24 12:50:00,37.79,37.83,37.76,37.83,32218.0,36.7332,36.7721,36.7041,36.7721,32218.0
2022-06-24 12:55:00,37.84,37.89,37.82,37.86,25885.0,36.7818,36.8304,36.7624,36.8013,25885.0
2022-06-24 13:00:00,37.86,37.96,37.83,37.92,71698.0,36.8013,36.8985,36.7721,36.8596,71698.0
2022-06-24 13:05:00,37.92,37.94,37.84,37.9,29044.0,36.8596,36.879,36.7818,36.8401,29044.0
2022-06-24 13:10:00,37.9,37.97,37.9,37.96,46630.0,36.8401,36.9082,36.8401,36.8985,46630.0
2022-06-24 13:15:00,37.96,37.96,37.84,37.85,82541.0,36.8985,36.8985,36.7818,36.7915,82541.0
2022-06-24 13:20:00,37.86,37.89,37.83,37.85,39275.0,36.8013,36.8304,36.7721,36.7915,39275.0
2022-06-24 13:25:00,37.85,37.88,37.82,37.88,55159.0,36.7915,36.8207,36.7624,36.8207,55159.0
2022-06-24 13:30:00,37.86,37.91,37.8,37.88,42919.0,36.8013,36.8499,36.7429,36.8207,42919.0
2022-06-24 13:35:00,37.87,37.87,37.79,37.83,42560.0,36.811,36.811,36.7332,36.7721,42560.0
2022-06-24 13:40:00,37.82,37.92,37.8,37.89,51355.0,36.7624,36.8596,36.7429,36.8304,51355.0
2022-06-24 13:45:00,37.89,37.9,37.83,37.85,56215.0,36.8304,36.8401,36.7721,36.7915,56215.0
2022-06-24 13:50:00,37.84,37.89,37.79,37.79,55781.0,36.7818,36.8304,36.7332,36.7332,55781.0
2022-06-24 13:55:00,37.77,37.88,37.74,37.79,92445.0,36.7138,36.8207,36.6846,36.7332,92445.0
2022-06-24 14:00:00,37.8,37.86,37.77,37.78,61032.0,36.7429,36.8013,36.7138,36.7235,61032.0
2022-06-24 14:05:00,37.8,37.82,37.73,37.77,59774.0,36.7429,36.7624,36.6749,36.7138,59774.0
2022-06-24 14:10:00,37.79,37.87,37.79,37.83,63183.0,36.7332,36.811,36.7332,36.7721,63183.0
2022-06-24 14:15:00,37.83,37.89,37.8,37.86,38990.0,36.7721,36.8304,36.7429,36.8013,38990.0
2022-06-24 14:20:00,37.86,37.86,37.79,37.84,183962.0,36.8013,36.8013,36.7332,36.7818,183962.0
2022-06-24 14:25:00,37.83,37.92,37.82,37.89,50439.0,36.7721,36.8596,36.7624,36.8304,50439.0
2022-06-24 14:30:00,37.89,37.97,37.88,37.96,54167.0,36.8304,36.9082,36.8207,36.8985,54167.0
2022-06-24 14:35:00,37.96,37.98,37.89,37.9,87089.0,36.8985,36.9179,36.8304,36.8401,87089.0
2022-06-24 14:40:00,37.89,37.95,37.87,37.92,37239.0,36.8304,36.8887,36.811,36.8596,37239.0
2022-06-24 14:45:00,37.92,38.01,37.92,38.01,76206.0,36.8596,36.9471,36.8596,36.9471,76206.0
2022-06-24 14:50:00,38.02,38.02,37.96,38.01,39992.0,36.9568,36.9568,36.8985,36.9471,39992.0
2022-06-24 14:55:00,38.01,38.05,37.97,38.04,37713.0,36.9471,36.9859,36.9082,36.9762,37713.0
2022-06-24 15:00:00,38.04,38.05,37.99,38.04,80724.0,36.9762,36.9859,36.9276,36.9762,80724.0
2022-06-24 15:05:00,38.04,38.06,37.99,38.01,61465.0,36.9762,36.9957,36.9276,36.9471,61465.0
2022-06-24 15:10:00,38.02,38.04,37.97,38.04,76701.0,36.9568,36.9762,36.9082,36.9762,76701.0
2022-06-24 15:15:00,38.03,38.09,38.02,38.06,54239.0,36.9665,37.0248,36.9568,36.9957,54239.0
2022-06-24 15:20:00,38.07,38.11,38.06,38.09,34957.0,37.0054,37.0443,36.9957,37.0248,34957.0
2022-06-24 15:25:00,38.1,38.12,38.02,38.09,66033.0,37.0346,37.054,36.9568,37.0248,66033.0
2022-06-24 15:30:00,38.09,38.11,38.02,38.02,76509.0,37.0248,37.0443,36.9568,36.9568,76509.0
2022-06-24 15:35:00,38.03,38.15,38.0,38.15,116635.0,36.9665,37.0832,36.9373,37.0832,116635.0
2022-06-24 15:40:00,38.15,38.22,38.12,38.22,108413.0,37.0832,37.1512,37.054,37.1512,108413.0
2022-06-24 15:45:00,38.21,38.25,38.16,38.18,168704.0,37.1415,37.1804,37.0929,37.1123,168704.0
2022-06-24 15:50:00,38.17,38.44,38.17,38.42,294940.0,37.1026,37.365,37.1026,37.3456,294940.0
2022-06-24 15:55:00,38.43,38.65,38.31,38.65,560116.0,37.3553,37.5692,37.2387,37.5692,560116.0
2022-06-27 09:30:00,38.96,39.04,38.41,38.41,387716.0,37.8705,37.9483,37.3359,37.3359,387716.0
2022-06-27 09:35:00,38.4,38.51,38.22,38.46,204434.0,37.3262,37.4331,37.1512,37.3845,204434.0
2022-06-27 09:40:00,38.45,38.47,38.14,38.22,168144.0,37.3748,37.3942,37.0734,37.1512,168144.0
2022-06-27 09:45:00,38.2,38.21,37.9,38.01,483923.0,37.1318,37.1415,36.8401,36.9471,483923.0
2022-06-27 09:50:00,38.02,38.31,37.96,38.26,302128.0,36.9568,37.2387,36.8985,37.1901,302128.0
2022-06-27 09:55:00,38.25,38.28,38.03,38.07,134692.0,37.1804,37.2095,36.9665,37.0054,134692.0
2022-06-27 10:00:00,38.08,38.59,38.06,38.53,305821.0,37.0151,37.5108,36.9957,37.4525,305821.0
2022-06-27 10:05:00,38.53,38.58,38.17,38.28,190008.0,37.4525,37.5011,37.1026,37.2095,190008.0
2022-06-27 10:10:00,38.29,38.32,38.07,38.19,116531.0,37.2192,37.2484,37.0054,37.122,116531.0
2022-06-27 10:15:00,38.19,38.35,38.04,38.26,169224.0,37.122,37.2776,36.9762,37.1901,169224.0
2022-06-27 10:20:00,38.26,38.47,38.14,38.21,181522.0,37.1901,37.3942,37.0734,37.1415,181522.0
2022-06-27 10:25:00,38.21,38.26,38.07,38.1,67817.0,37.1415,37.1901,37.0054,37.0346,67817.0
2022-06-27 10:30:00,38.09,38.37,38.07,38.35,246395.0,37.0248,37.297,37.0054,37.2776,246395.0
2022-06-27 10:35:00,38.36,38.39,38.18,38.32,74666.0,37.2873,37.3164,37.1123,37.2484,74666.0
2022-06-27 10:40:00,38.32,38.53,38.26,38.5,96849.0,37.2484,37.4525,37.1901,37.4234,96849.0
2022-06-27 10:45:00,38.5,38.61,38.37,38.6,117018.0,37.4234,37.5303,37.297,37.5206,117018.0
2022-06-27 10:50:00,38.62,38.79,38.59,38.73,143741.0,37.54,37.7053,37.5108,37.6469,143741.0
2022-06-27 10:55:00,38.73,38.88,38.71,38.75,133465.0,37.6469,37.7927,37.6275,37.6664,133465.0
2022-06-27 11:00:00,38.76,38.81,38.61,38.64,73316.0,37.6761,37.7247,37.5303,37.5594,73316.0
2022-06-27 11:05:00,38.64,38.67,38.49,38.53,81606.0,37.5594,37.5886,37.4136,37.4525,81606.0
2022-06-27 11:10:00,38.48,38.61,38.45,38.54,70915.0,37.4039,37.5303,37.3748,37.4622,70915.0
2022-06-27 11:15:00,38.53,38.71,38.49,38.69,87885.0,37.4525,37.6275,37.4136,37.6081,87885.0
2022-06-27 11:20:00,38.68,38.91,38.65,38.9,113388.0,37.5983,37.8219,37.5692,37.8122,113388.0
2022-06-27 11:25:00,38.9,38.96,38.88,38.9,93771.0,37.8122,37.8705,37.7927,37.8122,93771.0
2022-06-27 11:30:00,38.89,38.89,38.73,38.75,85760.0,37.8025,37.8025,37.6469,37.6664,85760.0
2022-06-27 11:35:00,38.73,38.78,38.64,38.74,122164.0,37.6469,37.6955,37.5594,37.6567,122164.0
2022-06-27 11:40:00,38.76,38.93,38.75,38.87,53146.0,37.6761,37.8413,37.6664,37.783,53146.0
2022-06-27 11:45:00,38.89,38.96,38.78,38.85,79353.0,37.8025,37.8705,37.6955,37.7636,79353.0
2022-06-27 11:50:00,38.84,38.85,38.74,38.76,41981.0,37.7539,37.7636,37.6567,37.6761,41981.0
2022-06-27 11:55:00,38.75,38.84,38.69,38.81,67881.0,37.6664,37.7539,37.6081,37.7247,67881.0
2022-06-27 12:00:00,38.81,38.85,38.55,38.62,94854.0,37.7247,37.7636,37.472,37.54,94854.0
2022-06-27 12:05:00,38.62,38.64,38.52,38.61,29198.0,37.54,37.5594,37.4428,37.5303,29198.0
2022-06-27 12:10:00,38.59,38.65,38.52,38.58,26794.0,37.5108,37.5692,37.4428,37.5011,26794.0
2022-06-27 12:15:00,38.56,38.66,38.46,38.66,46858.0,37.4817,37.5789,37.3845,37.5789,46858.0
2022-06-27 12:20:00,38.66,38.7,38.5,38.51,63837.0,37.5789,37.6178,37.4234,37.4331,63837.0
2022-06-27 12:25:00,38.5,38.52,38.34,38.38,108979.0,37.4234,37.4428,37.2678,37.3067,108979.0
2022-06-27 12:30:00,38.38,38.39,38.22,38.26,86342.0,37.3067,37.3164,37.1512,37.1901,86342.0
2022-06-27 12:35:00,38.25,38.4,38.21,38.37,51498.0,37.1804,37.3262,37.1415,37.297,51498.0
2022-06-27 12:40:00,38.37,38.5,38.34,38.5,29009.0,37.297,37.4234,37.2678,37.4234,29009.0
2022-06-27 12:45:00,38.51,38.53,38.4,38.49,59548.0,37.4331,37.4525,37.3262,37.4136,59548.0
2022-06-27 12:50:00,38.49,38.61,38.47,38.59,38462.0,37.4136,37.5303,37.3942,37.5108,38462.0
2022-06-27 12:55:00,38.59,38.62,38.47,38.58,84859.0,37.5108,37.54,37.3942,37.5011,84859.0
2022-06-27 13:00:00,38.58,38.6,38.33,38.4,112978.0,37.5011,37.5206,37.2581,37.3262,112978.0
2022-06-27 13:05:00,38.38,38.4,38.24,38.37,71789.0,37.3067,37.3262,37.1706,37.297,71789.0
2022-06-27 13:10:00,38.39,38.56,38.39,38.5,68911.0,37.3164,37.4817,37.3164,37.4234,68911.0
2022-06-27 13:15:00,38.49,38.57,38.4,38.52,62084.0,37.4136,37.4914,37.3262,37.4428,62084.0
2022-06-27 13:20:00,38.54,38.55,38.4,38.48,56367.0,37.4622,37.472,37.3262,37.4039,56367.0
2022-06-27 13:25:00,38.48,38.48,38.37,38.42,42755.0,37.4039,37.4039,37.297,37.3456,42755.0
2022-06-27 13:30:00,38.38,38.42,38.3,38.3,19515.0,37.3067,37.3456,37.229,37.229,19515.0
2022-06-27 13:35:00,38.3,38.36,38.25,38.34,28668.0,37.229,37.2873,37.1804,37.2678,28668.0
2022-06-27 13:40:00,38.33,38.34,38.15,38.2,52292.0,37.2581,37.2678,37.0832,37.1318,52292.0
2022-06-27 13:45:00,38.2,38.22,38.07,38.14,55921.0,37.1318,37.1512,37.0054,37.0734,55921.0
2022-06-27 13:50:00,38.17,38.26,38.14,38.21,34969.0,37.1026,37.1901,37.0734,37.1415,34969.0
2022-06-27 13:55:00,38.21,38.24,38.15,38.16,33082.0,37.1415,37.1706,37.0832,37.0929,33082.0
2022-06-27 14:00:00,38.15,38.24,38.03,38.21,69167.0,37.0832,37.1706,36.9665,37.1415,69167.0
2022-06-27 14:05:00,38.2,38.23,38.09,38.16,27703.0,37.1318,37.1609,37.0248,37.0929,27703.0
2022-06-27 14:10:00,38.15,38.26,38.08,38.23,30794.0,37.0832,37.1901,37.0151,37.1609,30794.0
2022-06-27 14:15:00,38.25,38.38,38.24,38.38,50407.0,37.1804,37.3067,37.1706,37.3067,50407.0
2022-06-27 14:20:00,38.37,38.39,38.26,38.3,63591.0,37.297,37.3164,37.1901,37.229,63591.0
2022-06-27 14:25:00,38.3,38.3,38.16,38.21,72408.0,37.229,37.229,37.0929,37.1415,72408.0
2022-06-27 14:30:00,38.21,38.33,38.14,38.33,30566.0,37.1415,37.2581,37.0734,37.2581,30566.0
2022-06-27 14:35:00,38.34,38.44,38.3,38.41,56230.0,37.2678,37.365,37.229,37.3359,56230.0
2022-06-27 14:40:00,38.41,38.41,38.26,38.31,40332.0,37.3359,37.3359,37.1901,37.2387,40332.0
2022-06-27 14:45:00,38.29,38.41,38.23,38.37,35138.0,37.2192,37.3359,37.1609,37.297,35138.0
2022-06-27 14:50:00,38.34,38.36,38.23,38.29,45539.0,37.2678,37.2873,37.1609,37.2192,45539.0
2022-06-27 14:55:00,38.26,38.35,38.19,38.21,40791.0,37.1901,37.2776,37.122,37.1415,40791.0
2022-06-27 15:00:00,38.21,38.26,37.95,37.99,204971.0,37.1415,37.1901,36.8887,36.9276,204971.0
2022-06-27 15:05:00,37.98,38.17,37.88,38.13,267241.0,36.9179,37.1026,36.8207,37.0637,267241.0
2022-06-27 15:10:00,38.13,38.34,38.12,38.32,96379.0,37.0637,37.2678,37.054,37.2484,96379.0
2022-06-27 15:15:00,38.32,38.39,38.28,38.34,63367.0,37.2484,37.3164,37.2095,37.2678,63367.0
2022-06-27 15:20:00,38.34,38.38,38.22,38.26,63435.0,37.2678,37.3067,37.1512,37.1901,63435.0
2022-06-27 15:25:00,38.28,38.38,38.23,38.3,43012.0,37.2095,37.3067,37.1609,37.229,43012.0
2022-06-27 15:30:00,38.28,38.28,38.13,38.14,78307.0,37.2095,37.2095,37.0637,37.0734,78307.0
2022-06-27 15:35:00,38.14,38.15,37.96,38.03,80934.0,37.0734,37.0832,36.8985,36.9665,80934.0
2022-06-27 15:40:00,38.03,38.3,37.98,38.29,86828.0,36.9665,37.229,36.9179,37.2192,86828.0
2022-06-27 15:45:00,38.27,38.39,38.14,38.27,135737.0,37.1998,37.3164,37.0734,37.1998,135737.0
2022-06-27 15:50:00,38.27,38.27,37.87,37.97,314203.0,37.1998,37.1998,36.811,36.9082,314203.0
2022-06-27 15:55:00,37.97,38.24,37.96,38.24,348029.0,36.9082,37.1706,36.8985,37.1706,348029.0
2022-06-28 09:30:00,38.67,39.47,38.67,39.38,565084.0,37.5886,38.3662,37.5886,38.2788,565084.0
2022-06-28 09:35:00,39.4,39.55,39.32,39.44,355385.0,38.2982,38.444,38.2204,38.3371,355385.0
2022-06-28 09:40:00,39.44,39.49,39.28,39.41,177016.0,38.3371,38.3857,38.1816,38.3079,177016.0
2022-06-28 09:45:00,39.42,39.44,39.19,39.43,203551.0,38.3176,38.3371,38.0941,38.3274,203551.0
2022-06-28 09:50:00,39.44,39.47,39.34,39.4,128395.0,38.3371,38.3662,38.2399,38.2982,128395.0
2022-06-28 09:55:00,39.41,39.42,39.08,39.21,200705.0,38.3079,38.3176,37.9871,38.1135,200705.0
2022-06-28 10:00:00,39.18,39.3,38.87,38.91,205184.0,38.0843,38.201,37.783,37.8219,205184.0
2022-06-28 10:05:00,38.9,38.94,38.57,38.69,327346.0,37.8122,37.8511,37.4914,37.6081,327346.0
2022-06-28 10:10:00,38.67,38.84,38.66,38.82,136548.0,37.5886,37.7539,37.5789,37.7344,136548.0
2022-06-28 10:15:00,38.8,38.85,38.67,38.67,159794.0,37.715,37.7636,37.5886,37.5886,159794.0
2022-06-28 10:20:00,38.64,38.71,38.45,38.57,344679.0,37.5594,37.6275,37.3748,37.4914,344679.0
2022-06-28 10:25:00,38.55,38.64,38.49,38.5,58157.0,37.472,37.5594,37.4136,37.4234,58157.0
2022-06-28 10:30:00,38.48,38.52,38.17,38.22,280911.0,37.4039,37.4428,37.1026,37.1512,280911.0
2022-06-28 10:35:00,38.2,38.38,38.19,38.35,160533.0,37.1318,37.3067,37.122,37.2776,160533.0
2022-06-28 10:40:00,38.34,38.37,38.12,38.35,113514.0,37.2678,37.297,37.054,37.2776,113514.0
2022-06-28 10:45:00,38.35,38.35,38.0,38.09,108063.0,37.2776,37.2776,36.9373,37.0248,108063.0
2022-06-28 10:50:00,38.11,38.16,37.96,38.05,115110.0,37.0443,37.0929,36.8985,36.9859,115110.0
2022-06-28 10:55:00,38.07,38.27,38.07,38.27,150394.0,37.0054,37.1998,37.0054,37.1998,150394.0
2022-06-28 11:00:00,38.26,38.32,38.11,38.23,92275.0,37.1901,37.2484,37.0443,37.1609,92275.0
2022-06-28 11:05:00,38.24,38.27,38.09,38.14,62001.0,37.1706,37.1998,37.0248,37.0734,62001.0
2022-06-28 11:10:00,38.15,38.22,38.07,38.16,86616.0,37.0832,37.1512,37.0054,37.0929,86616.0
2022-06-28 11:15:00,38.15,38.15,37.9,37.92,83895.0,37.0832,37.0832,36.8401,36.8596,83895.0
2022-06-28 11:20:00,37.91,37.95,37.62,37.63,198749.0,36.8499,36.8887,36.568,36.5777,198749.0
2022-06-28 11:25:00,37.64,37.66,37.38,37.38,149843.0,36.5874,36.6069,36.3347,36.3347,149843.0
2022-06-28 11:30:00,37.38,37.52,37.35,37.49,99978.0,36.3347,36.4708,36.3055,36.4416,99978.0
2022-06-28 11:35:00,37.48,37.52,37.19,37.22,191879.0,36.4319,36.4708,36.15,36.1792,191879.0
2022-06-28 11:40:00,37.2,37.25,36.99,37.03,334883.0,36.1597,36.2083,35.9556,35.9945,334883.0
2022-06-28 11:45:00,37.03,37.14,37.0,37.12,139607.0,35.9945,36.1014,35.9653,36.082,139607.0
2022-06-28 11:50:00,37.12,37.12,36.92,36.94,100638.0,36.082,36.082,35.8875,35.907,100638.0
2022-06-28 11:55:00,36.95,36.99,36.82,36.88,216486.0,35.9167,35.9556,35.7903,35.8487,216486.0
2022-06-28 12:00:00,36.88,36.92,36.66,36.69,199515.0,35.8487,35.8875,35.6348,35.664,199515.0
2022-06-28 12:05:00,36.69,36.9,36.68,36.86,142199.0,35.664,35.8681,35.6543,35.8292,142199.0
2022-06-28 12:10:00,36.86,37.05,36.85,36.89,271122.0,35.8292,36.0139,35.8195,35.8584,271122.0
2022-06-28 12:15:00,36.89,36.9,36.67,36.87,131149.0,35.8584,35.8681,35.6445,35.8389,131149.0
2022-06-28 12:20:00,36.88,36.99,36.84,36.96,113290.0,35.8487,35.9556,35.8098,35.9264,113290.0
2022-06-28 12:25:00,36.96,37.1,36.95,37.09,78830.0,35.9264,36.0625,35.9167,36.0528,78830.0
2022-06-28 12:30:00,37.11,37.11,36.85,36.86,108070.0,36.0722,36.0722,35.8195,35.8292,108070.0
2022-06-28 12:35:00,36.85,37.08,36.85,37.04,97869.0,35.8195,36.0431,35.8195,36.0042,97869.0
2022-06-28 12:40:00,37.07,37.2,37.03,37.17,120779.0,36.0334,36.1597,35.9945,36.1306,120779.0
2022-06-28 12:45:00,37.18,37.24,37.08,37.1,82032.0,36.1403,36.1986,36.0431,36.0625,82032.0
2022-06-28 12:50:00,37.11,37.11,36.92,36.92,208997.0,36.0722,36.0722,35.8875,35.8875,208997.0
2022-06-28 12:55:00,36.93,37.07,36.92,37.0,128631.0,35.8973,36.0334,35.8875,35.9653,128631.0
2022-06-28 13:00:00,37.0,37.01,36.77,36.88,119691.0,35.9653,35.975,35.7417,35.8487,119691.0
2022-06-28 13:05:00,36.91,36.91,36.56,36.57,93868.0,35.8778,35.8778,35.5376,35.5473,93868.0
2022-06-28 13:10:00,36.56,36.64,36.43,36.51,384560.0,35.5376,35.6154,35.4113,35.489,384560.0
2022-06-28 13:15:00,36.49,36.62,36.48,36.53,106054.0,35.4696,35.5959,35.4599,35.5085,106054.0
2022-06-28 13:20:00,36.54,36.63,36.42,36.61,185575.0,35.5182,35.6057,35.4015,35.5862,185575.0
2022-06-28 13:25:00,36.6,36.76,36.5,36.72,134423.0,35.5765,35.732,35.4793,35.6931,134423.0
2022-06-28 13:30:00,36.72,36.77,36.61,36.61,54592.0,35.6931,35.7417,35.5862,35.5862,54592.0
2022-06-28 13:35:00,36.6,36.62,36.45,36.5,94501.0,35.5765,35.5959,35.4307,35.4793,94501.0
2022-06-28 13:40:00,36.48,36.64,36.47,36.55,76083.0,35.4599,35.6154,35.4501,35.5279,76083.0
2022-06-28 13:45:00,36.57,36.66,36.55,36.6,133995.0,35.5473,35.6348,35.5279,35.5765,133995.0
2022-06-28 13:50:00,36.61,36.7,36.56,36.57,73290.0,35.5862,35.6737,35.5376,35.5473,73290.0
2022-06-28 13:55:00,36.55,36.65,36.53,36.58,62737.0,35.5279,35.6251,35.5085,35.5571,62737.0
2022-06-28 14:00:00,36.54,36.8,36.52,36.55,311022.0,35.5182,35.7709,35.4987,35.5279,311022.0
2022-06-28 14:05:00,36.54,36.58,36.39,36.42,107792.0,35.5182,35.5571,35.3724,35.4015,107792.0
2022-06-28 14:10:00,36.42,36.46,36.22,36.27,336056.0,35.4015,35.4404,35.2071,35.2557,336056.0
2022-06-28 14:15:00,36.27,36.32,36.17,36.18,108834.0,35.2557,35.3043,35.1585,35.1682,108834.0
2022-06-28 14:20:00,36.16,36.23,36.14,36.15,78654.0,35.1488,35.2168,35.1294,35.1391,78654.0
2022-06-28 14:25:00,36.15,36.24,36.12,36.24,98364.0,35.1391,35.2266,35.1099,35.2266,98364.0
2022-06-28 14:30:00,36.21,36.22,36.04,36.05,92084.0,35.1974,35.2071,35.0322,35.0419,92084.0
2022-06-28 14:35:00,36.05,36.06,35.93,35.95,78048.0,35.0419,35.0516,34.9252,34.9447,78048.0
2022-06-28 14:40:00,35.93,36.03,35.89,36.03,79094.0,34.9252,35.0224,34.8864,35.0224,79094.0
2022-06-28 14:45:00,36.02,36.26,35.99,36.25,133496.0,35.0127,35.246,34.9836,35.2363,133496.0
2022-06-28 14:50:00,36.25,36.25,36.13,36.19,50677.0,35.2363,35.2363,35.1196,35.178,50677.0
2022-06-28 14:55:00,36.23,36.25,36.1,36.12,80567.0,35.2168,35.2363,35.0905,35.1099,80567.0
2022-06-28 15:00:00,36.11,36.24,35.96,35.96,102751.0,35.1002,35.2266,34.9544,34.9544,102751.0
2022-06-28 15:05:00,35.97,36.01,35.89,35.97,57843.0,34.9641,35.003,34.8864,34.9641,57843.0
2022-06-28 15:10:00,35.97,36.09,35.89,36.0,137107.0,34.9641,35.0808,34.8864,34.9933,137107.0
2022-06-28 15:15:00,36.02,36.12,35.94,36.09,69118.0,35.0127,35.1099,34.935,35.0808,69118.0
2022-06-28 15:20:00,36.07,36.24,35.98,36.22,137737.0,35.0613,35.2266,34.9738,35.2071,137737.0
2022-06-28 15:25:00,36.23,36.24,36.0,36.12,104617.0,35.2168,35.2266,34.9933,35.1099,104617.0
2022-06-28 15:30:00,36.12,36.2,36.02,36.07,117496.0,35.1099,35.1877,35.0127,35.0613,117496.0
2022-06-28 15:35:00,36.07,36.14,35.97,36.14,135195.0,35.0613,35.1294,34.9641,35.1294,135195.0
2022-06-28 15:40:00,36.15,36.16,35.94,35.98,125349.0,35.1391,35.1488,34.935,34.9738,125349.0
2022-06-28 15:45:00,35.97,36.05,35.86,36.0,105374.0,34.9641,35.0419,34.8572,34.9933,105374.0
2022-06-28 15:50:00,35.99,36.08,35.82,36.08,386800.0,34.9836,35.071,34.8183,35.071,386800.0
2022-06-28 15:55:00,36.08,36.08,35.85,35.9,386336.0,35.071,35.071,34.8475,34.8961,386336.0
2022-06-29 09:30:00,36.01,36.16,35.44,35.5,448353.0,35.003,35.1488,34.4489,34.5073,448353.0
2022-06-29 09:35:00,35.5,35.7,35.38,35.41,343863.0,34.5073,34.7017,34.3906,34.4198,343863.0
2022-06-29 09:40:00,35.4,35.56,35.29,35.44,312076.0,34.4101,34.5656,34.3031,34.4489,312076.0
2022-06-29 09:45:00,35.4,35.58,35.23,35.54,188450.0,34.4101,34.585,34.2448,34.5461,188450.0
2022-06-29 09:50:00,35.53,36.22,35.51,36.13,360812.0,34.5364,35.2071,34.517,35.1196,360812.0
2022-06-29 09:55:00,36.1,36.12,35.91,35.98,217106.0,35.0905,35.1099,34.9058,34.9738,217106.0
2022-06-29 10:00:00,36.0,36.33,35.84,36.22,212921.0,34.9933,35.314,34.8378,35.2071,212921.0
2022-06-29 10:05:00,36.21,36.21,35.99,36.05,112452.0,35.1974,35.1974,34.9836,35.0419,112452.0
2022-06-29 10:10:00,36.06,36.27,35.98,35.98,119699.0,35.0516,35.2557,34.9738,34.9738,119699.0
2022-06-29 10:15:00,35.97,36.04,35.58,35.63,260542.0,34.9641,35.0322,34.585,34.6336,260542.0
2022-06-29 10:20:00,35.62,35.77,35.61,35.77,138378.0,34.6239,34.7697,34.6142,34.7697,138378.0
2022-06-29 10:25:00,35.77,36.16,35.75,35.99,250815.0,34.7697,35.1488,34.7503,34.9836,250815.0
2022-06-29 10:30:00,35.99,36.27,35.91,36.06,163917.0,34.9836,35.2557,34.9058,35.0516,163917.0
2022-06-29 10:35:00,36.06,36.06,35.72,36.0,128387.0,35.0516,35.0516,34.7211,34.9933,128387.0
2022-06-29 10:40:00,35.99,36.26,35.94,36.2,78250.0,34.9836,35.246,34.935,35.1877,78250.0
2022-06-29 10:45:00,36.21,36.29,36.03,36.12,83297.0,35.1974,35.2752,35.0224,35.1099,83297.0
2022-06-29 10:50:00,36.14,36.28,35.96,36.09,91619.0,35.1294,35.2654,34.9544,35.0808,91619.0
2022-06-29 10:55:00,36.1,36.1,35.89,35.94,66543.0,35.0905,35.0905,34.8864,34.935,66543.0
2022-06-29 11:00:00,35.92,35.97,35.8,35.81,98616.0,34.9155,34.9641,34.7989,34.8086,98616.0
2022-06-29 11:05:00,35.81,35.92,35.68,35.84,129823.0,34.8086,34.9155,34.6822,34.8378,129823.0
2022-06-29 11:10:00,35.84,35.91,35.71,35.75,36126.0,34.8378,34.9058,34.7114,34.7503,36126.0
2022-06-29 11:15:00,35.75,35.86,35.67,35.69,42519.0,34.7503,34.8572,34.6725,34.6919,42519.0
2022-06-29 11:20:00,35.69,35.72,35.45,35.55,193491.0,34.6919,34.7211,34.4587,34.5559,193491.0
2022-06-29 11:25:00,35.58,35.71,35.54,35.66,92971.0,34.585,34.7114,34.5461,34.6628,92971.0
2022-06-29 11:30:00,35.67,35.83,35.6,35.8,71779.0,34.6725,34.828,34.6045,34.7989,71779.0
2022-06-29 11:35:00,35.81,36.0,35.78,35.91,101004.0,34.8086,34.9933,34.7794,34.9058,101004.0
2022-06-29 11:40:00,35.9,35.97,35.71,35.72,77107.0,34.8961,34.9641,34.7114,34.7211,77107.0
2022-06-29 11:45:00,35.72,35.88,35.67,35.77,66944.0,34.7211,34.8766,34.6725,34.7697,66944.0
2022-06-29 11:50:00,35.73,35.97,35.73,35.93,55731.0,34.7308,34.9641,34.7308,34.9252,55731.0
2022-06-29 11:55:00,35.92,35.92,35.73,35.83,69270.0,34.9155,34.9155,34.7308,34.828,69270.0
2022-06-29 12:00:00,35.83,35.87,35.69,35.79,32122.0,34.828,34.8669,34.6919,34.7891,32122.0
2022-06-29 12:05:00,35.8,35.8,35.57,35.59,34608.0,34.7989,34.7989,34.5753,34.5947,34608.0
2022-06-29 12:10:00,35.59,35.63,35.42,35.52,86970.0,34.5947,34.6336,34.4295,34.5267,86970.0
2022-06-29 12:15:00,35.5,35.62,35.49,35.55,45277.0,34.5073,34.6239,34.4975,34.5559,45277.0
2022-06-29 12:20:00,35.57,35.64,35.35,35.36,55764.0,34.5753,34.6433,34.3615,34.3712,55764.0
2022-06-29 12:25:00,35.36,35.36,35.25,35.27,81160.0,34.3712,34.3712,34.2642,34.2837,81160.0
2022-06-29 12:30:00,35.27,35.42,35.27,35.34,71497.0,34.2837,34.4295,34.2837,34.3517,71497.0
2022-06-29 12:35:00,35.34,35.65,35.34,35.56,185331.0,34.3517,34.6531,34.3517,34.5656,185331.0
2022-06-29 12:40:00,35.59,35.6,35.5,35.56,37528.0,34.5947,34.6045,34.5073,34.5656,37528.0
2022-06-29 12:45:00,35.55,35.64,35.46,35.49,71089.0,34.5559,34.6433,34.4684,34.4975,71089.0
2022-06-29 12:50:00,35.47,35.59,35.45,35.5,98251.0,34.4781,34.5947,34.4587,34.5073,98251.0
2022-06-29 12:55:00,35.51,35.6,35.43,35.56,64906.0,34.517,34.6045,34.4392,34.5656,64906.0
2022-06-29 13:00:00,35.55,35.62,35.5,35.53,38919.0,34.5559,34.6239,34.5073,34.5364,38919.0
2022-06-29 13:05:00,35.54,35.72,35.49,35.72,48855.0,34.5461,34.7211,34.4975,34.7211,48855.0
2022-06-29 13:10:00,35.73,35.79,35.42,35.42,125985.0,34.7308,34.7891,34.4295,34.4295,125985.0
2022-06-29 13:15:00,35.43,35.43,35.35,35.4,63520.0,34.4392,34.4392,34.3615,34.4101,63520.0
2022-06-29 13:20:00,35.41,35.41,35.33,35.37,26413.0,34.4198,34.4198,34.342,34.3809,26413.0
2022-06-29 13:25:00,35.36,35.61,35.35,35.56,113709.0,34.3712,34.6142,34.3615,34.5656,113709.0
2022-06-29 13:30:00,35.56,35.59,35.44,35.5,29299.0,34.5656,34.5947,34.4489,34.5073,29299.0
2022-06-29 13:35:00,35.53,35.67,35.52,35.67,36756.0,34.5364,34.6725,34.5267,34.6725,36756.0
2022-06-29 13:40:00,35.64,35.76,35.61,35.73,92790.0,34.6433,34.76,34.6142,34.7308,92790.0
2022-06-29 13:45:00,35.76,35.78,35.68,35.69,60098.0,34.76,34.7794,34.6822,34.6919,60098.0
2022-06-29 13:50:00,35.71,35.79,35.71,35.76,40256.0,34.7114,34.7891,34.7114,34.76,40256.0
2022-06-29 13:55:00,35.77,35.93,35.77,35.92,99185.0,34.7697,34.9252,34.7697,34.9155,99185.0
2022-06-29 14:00:00,35.88,36.13,35.87,36.13,262678.0,34.8766,35.1196,34.8669,35.1196,262678.0
2022-06-29 14:05:00,36.13,36.16,36.03,36.09,98735.0,35.1196,35.1488,35.0224,35.0808,98735.0
2022-06-29 14:10:00,36.08,36.13,36.01,36.07,42695.0,35.071,35.1196,35.003,35.0613,42695.0
2022-06-29 14:15:00,36.07,36.15,36.05,36.05,64546.0,35.0613,35.1391,35.0419,35.0419,64546.0
2022-06-29 14:20:00,36.06,36.06,35.91,35.95,106194.0,35.0516,35.0516,34.9058,34.9447,106194.0
2022-06-29 14:25:00,35.95,36.05,35.91,36.05,138980.0,34.9447,35.0419,34.9058,35.0419,138980.0
2022-06-29 14:30:00,36.04,36.05,35.88,35.92,54570.0,35.0322,35.0419,34.8766,34.9155,54570.0
2022-06-29 14:35:00,35.94,35.94,35.82,35.83,19460.0,34.935,34.935,34.8183,34.828,19460.0
2022-06-29 14:40:00,35.82,35.84,35.64,35.65,70189.0,34.8183,34.8378,34.6433,34.6531,70189.0
2022-06-29 14:45:00,35.64,35.69,35.59,35.65,79067.0,34.6433,34.6919,34.5947,34.6531,79067.0
2022-06-29 14:50:00,35.62,35.71,35.58,35.7,65421.0,34.6239,34.7114,34.585,34.7017,65421.0
2022-06-29 14:55:00,35.71,35.78,35.68,35.69,72666.0,34.7114,34.7794,34.6822,34.6919,72666.0
2022-06-29 15:00:00,35.69,35.74,35.54,35.67,107290.0,34.6919,34.7405,34.5461,34.6725,107290.0
2022-06-29 15:05:00,35.67,35.83,35.65,35.83,107962.0,34.6725,34.828,34.6531,34.828,107962.0
2022-06-29 15:10:00,35.81,35.81,35.65,35.75,66333.0,34.8086,34.8086,34.6531,34.7503,66333.0
2022-06-29 15:15:00,35.74,35.95,35.68,35.8,137254.0,34.7405,34.9447,34.6822,34.7989,137254.0
2022-06-29 15:20:00,35.8,35.93,35.79,35.93,61830.0,34.7989,34.9252,34.7891,34.9252,61830.0
2022-06-29 15:25:00,35.93,36.1,35.89,36.1,106818.0,34.9252,35.0905,34.8864,35.0905,106818.0
2022-06-29 15:30:00,36.09,36.1,35.74,35.78,98176.0,35.0808,35.0905,34.7405,34.7794,98176.0
2022-06-29 15:35:00,35.77,35.83,35.67,35.73,80760.0,34.7697,34.828,34.6725,34.7308,80760.0
2022-06-29 15:40:00,35.76,35.79,35.66,35.73,50941.0,34.76,34.7891,34.6628,34.7308,50941.0
2022-06-29 15:45:00,35.73,35.79,35.61,35.7,94697.0,34.7308,34.7891,34.6142,34.7017,94697.0
2022-06-29 15:50:00,35.73,35.81,35.55,35.67,114915.0,34.7308,34.8086,34.5559,34.6725,114915.0
2022-06-29 15:55:00,35.67,35.92,35.67,35.78,240499.0,34.6725,34.9155,34.6725,34.7794,240499.0
2022-06-30 09:30:00,34.61,34.8,34.27,34.44,450101.0,33.6421,33.8268,33.3117,33.4769,450101.0
2022-06-30 09:35:00,34.4,34.48,34.0,34.02,381843.0,33.438,33.5158,33.0492,33.0686,381843.0
2022-06-30 09:40:00,34.01,34.2,33.9,34.06,414847.0,33.0589,33.2436,32.952,33.1075,414847.0
2022-06-30 09:45:00,34.06,34.17,33.91,34.11,303587.0,33.1075,33.2145,32.9617,33.1561,303587.0
2022-06-30 09:50:00,34.09,34.13,33.84,33.86,242265.0,33.1367,33.1756,32.8937,32.9131,242265.0
2022-06-30 09:55:00,33.85,33.92,33.69,33.77,265095.0,32.9034,32.9714,32.7479,32.8256,265095.0
2022-06-30 10:00:00,33.76,33.78,33.56,33.62,161458.0,32.8159,32.8354,32.6215,32.6798,161458.0
2022-06-30 10:05:00,33.62,33.74,33.58,33.67,170688.0,32.6798,32.7965,32.641,32.7284,170688.0
2022-06-30 10:10:00,33.65,33.94,33.64,33.93,171423.0,32.709,32.9909,32.6993,32.9812,171423.0
2022-06-30 10:15:00,33.92,33.99,33.75,33.86,87562.0,32.9714,33.0395,32.8062,32.9131,87562.0
2022-06-30 10:20:00,33.83,33.85,33.68,33.81,87780.0,32.884,32.9034,32.7382,32.8645,87780.0
2022-06-30 10:25:00,33.79,33.9,33.75,33.82,79146.0,32.8451,32.952,32.8062,32.8742,79146.0
2022-06-30 10:30:00,33.8,34.25,33.77,34.22,231023.0,32.8548,33.2922,32.8256,33.2631,231023.0
2022-06-30 10:35:00,34.23,34.24,33.99,33.99,148957.0,33.2728,33.2825,33.0395,33.0395,148957.0
2022-06-30 10:40:00,34.0,34.04,33.89,33.9,87945.0,33.0492,33.0881,32.9423,32.952,87945.0
2022-06-30 10:45:00,33.9,34.05,33.88,34.03,83228.0,32.952,33.0978,32.9326,33.0784,83228.0
2022-06-30 10:50:00,34.02,34.35,34.01,34.3,158254.0,33.0686,33.3894,33.0589,33.3408,158254.0
2022-06-30 10:55:00,34.3,34.5,34.26,34.46,106930.0,33.3408,33.5352,33.3019,33.4963,106930.0
2022-06-30 11:00:00,34.44,34.45,34.2,34.27,105257.0,33.4769,33.4866,33.2436,33.3117,105257.0
2022-06-30 11:05:00,34.27,34.63,34.27,34.6,102587.0,33.3117,33.6616,33.3117,33.6324,102587.0
2022-06-30 11:10:00,34.59,34.64,34.45,34.5,100860.0,33.6227,33.6713,33.4866,33.5352,100860.0
2022-06-30 11:15:00,34.48,34.64,34.48,34.52,93001.0,33.5158,33.6713,33.5158,33.5547,93001.0
2022-06-30 11:20:00,34.52,34.78,34.52,34.75,130833.0,33.5547,33.8074,33.5547,33.7782,130833.0
2022-06-30 11:25:00,34.72,35.05,34.72,34.88,168327.0,33.7491,34.0698,33.7491,33.9046,168327.0
2022-06-30 11:30:00,34.89,34.95,34.73,34.75,138251.0,33.9143,33.9726,33.7588,33.7782,138251.0
2022-06-30 11:35:00,34.76,34.85,34.65,34.85,67326.0,33.788,33.8754,33.681,33.8754,67326.0
2022-06-30 11:40:00,34.85,34.96,34.79,34.92,95947.0,33.8754,33.9824,33.8171,33.9435,95947.0
2022-06-30 11:45:00,34.92,35.13,34.88,35.06,114733.0,33.9435,34.1476,33.9046,34.0796,114733.0
2022-06-30 11:50:00,35.02,35.09,34.95,35.08,95470.0,34.0407,34.1087,33.9726,34.099,95470.0
2022-06-30 11:55:00,35.1,35.21,34.97,35.19,73301.0,34.1184,34.2254,33.9921,34.2059,73301.0
2022-06-30 12:00:00,35.19,35.21,35.03,35.05,69138.0,34.2059,34.2254,34.0504,34.0698,69138.0
2022-06-30 12:05:00,35.08,35.09,34.82,34.84,94159.0,34.099,34.1087,33.8463,33.8657,94159.0
2022-06-30 12:10:00,34.82,34.99,34.79,34.98,64100.0,33.8463,34.0115,33.8171,34.0018,64100.0
2022-06-30 12:15:00,34.98,35.1,34.88,35.07,58999.0,34.0018,34.1184,33.9046,34.0893,58999.0
2022-06-30 12:20:00,35.07,35.42,35.03,35.41,117525.0,34.0893,34.4295,34.0504,34.4198,117525.0
2022-06-30 12:25:00,35.41,35.63,35.4,35.61,144523.0,34.4198,34.6336,34.4101,34.6142,144523.0
2022-06-30 12:30:00,35.62,35.84,35.6,35.63,148326.0,34.6239,34.8378,34.6045,34.6336,148326.0
2022-06-30 12:35:00,35.62,35.64,35.43,35.5,74499.0,34.6239,34.6433,34.4392,34.5073,74499.0
2022-06-30 12:40:00,35.51,35.61,35.45,35.58,53640.0,34.517,34.6142,34.4587,34.585,53640.0
2022-06-30 12:45:00,35.6,35.67,35.47,35.47,64656.0,34.6045,34.6725,34.4781,34.4781,64656.0
2022-06-30 12:50:00,35.48,35.55,35.4,35.53,103190.0,34.4878,34.5559,34.4101,34.5364,103190.0
2022-06-30 12:55:00,35.53,35.6,35.46,35.52,26478.0,34.5364,34.6045,34.4684,34.5267,26478.0
2022-06-30 13:00:00,35.55,35.69,35.53,35.65,56395.0,34.5559,34.6919,34.5364,34.6531,56395.0
2022-06-30 13:05:00,35.64,35.65,35.37,35.39,77322.0,34.6433,34.6531,34.3809,34.4003,77322.0
2022-06-30 13:10:00,35.39,35.39,35.02,35.05,168695.0,34.4003,34.4003,34.0407,34.0698,168695.0
2022-06-30 13:15:00,35.05,35.13,35.03,35.11,67462.0,34.0698,34.1476,34.0504,34.1282,67462.0
2022-06-30 13:20:00,35.12,35.33,35.09,35.32,73940.0,34.1379,34.342,34.1087,34.3323,73940.0
2022-06-30 13:25:00,35.32,35.39,35.3,35.37,63158.0,34.3323,34.4003,34.3129,34.3809,63158.0
2022-06-30 13:30:00,35.36,35.5,35.36,35.43,56245.0,34.3712,34.5073,34.3712,34.4392,56245.0
2022-06-30 13:35:00,35.43,35.53,35.43,35.48,63477.0,34.4392,34.5364,34.4392,34.4878,63477.0
2022-06-30 13:40:00,35.5,35.64,35.27,35.28,131424.0,34.5073,34.6433,34.2837,34.2934,131424.0
2022-06-30 13:45:00,35.29,35.59,35.29,35.58,47756.0,34.3031,34.5947,34.3031,34.585,47756.0
2022-06-30 13:50:00,35.57,35.79,35.54,35.68,101415.0,34.5753,34.7891,34.5461,34.6822,101415.0
2022-06-30 13:55:00,35.68,35.68,35.55,35.61,43968.0,34.6822,34.6822,34.5559,34.6142,43968.0
2022-06-30 14:00:00,35.63,35.65,35.5,35.63,57311.0,34.6336,34.6531,34.5073,34.6336,57311.0
2022-06-30 14:05:00,35.64,35.67,35.4,35.44,186126.0,34.6433,34.6725,34.4101,34.4489,186126.0
2022-06-30 14:10:00,35.44,35.57,35.39,35.39,38579.0,34.4489,34.5753,34.4003,34.4003,38579.0
2022-06-30 14:15:00,35.36,35.54,35.31,35.51,58538.0,34.3712,34.5461,34.3226,34.517,58538.0
2022-06-30 14:20:00,35.52,35.53,35.18,35.18,90319.0,34.5267,34.5364,34.1962,34.1962,90319.0
2022-06-30 14:25:00,35.18,35.37,35.04,35.29,103598.0,34.1962,34.3809,34.0601,34.3031,103598.0
2022-06-30 14:30:00,35.29,35.37,35.24,35.28,54804.0,34.3031,34.3809,34.2545,34.2934,54804.0
2022-06-30 14:35:00,35.29,35.34,35.19,35.32,31023.0,34.3031,34.3517,34.2059,34.3323,31023.0
2022-06-30 14:40:00,35.25,35.28,34.9,34.9,121544.0,34.2642,34.2934,33.924,33.924,121544.0
2022-06-30 14:45:00,34.88,35.09,34.86,35.0,48577.0,33.9046,34.1087,33.8852,34.0212,48577.0
2022-06-30 14:50:00,34.98,35.0,34.74,34.83,122333.0,34.0018,34.0212,33.7685,33.856,122333.0
2022-06-30 14:55:00,34.82,34.91,34.76,34.88,46347.0,33.8463,33.9338,33.788,33.9046,46347.0
2022-06-30 15:00:00,34.88,34.96,34.79,34.84,65225.0,33.9046,33.9824,33.8171,33.8657,65225.0
2022-06-30 15:05:00,34.84,34.85,34.44,34.45,142141.0,33.8657,33.8754,33.4769,33.4866,142141.0
2022-06-30 15:10:00,34.44,34.55,34.43,34.5,76682.0,33.4769,33.5838,33.4672,33.5352,76682.0
2022-06-30 15:15:00,34.5,34.5,34.28,34.34,118134.0,33.5352,33.5352,33.3214,33.3797,118134.0
2022-06-30 15:20:00,34.35,34.58,34.34,34.57,154914.0,33.3894,33.613,33.3797,33.6033,154914.0
2022-06-30 15:25:00,34.56,34.96,34.56,34.94,158846.0,33.5935,33.9824,33.5935,33.9629,158846.0
2022-06-30 15:30:00,34.94,35.15,34.87,35.13,211533.0,33.9629,34.167,33.8949,34.1476,211533.0
2022-06-30 15:35:00,35.12,35.28,35.0,35.02,141901.0,34.1379,34.2934,34.0212,34.0407,141901.0
2022-06-30 15:40:00,35.01,35.09,34.67,34.76,181840.0,34.031,34.1087,33.7005,33.788,181840.0
2022-06-30 15:45:00,34.76,35.13,34.71,34.85,121456.0,33.788,34.1476,33.7394,33.8754,121456.0
2022-06-30 15:50:00,34.81,35.04,34.41,34.48,366989.0,33.8366,34.0601,33.4477,33.5158,366989.0
2022-06-30 15:55:00,34.48,35.12,34.38,34.88,2242232.0,33.5158,34.1379,33.4186,33.9046,2242232.0
2022-07-01 09:30:00,34.69,34.98,34.59,34.73,336934.0,33.7199,34.0018,33.6227,33.7588,336934.0
2022-07-01 09:35:00,34.72,34.78,34.46,34.66,439570.0,33.7491,33.8074,33.4963,33.6907,439570.0
2022-07-01 09:40:00,34.66,35.18,34.66,34.92,382058.0,33.6907,34.1962,33.6907,33.9435,382058.0
2022-07-01 09:45:00,34.88,35.51,34.87,35.32,259682.0,33.9046,34.517,33.8949,34.3323,259682.0
2022-07-01 09:50:00,35.33,35.5,35.22,35.38,150592.0,34.342,34.5073,34.2351,34.3906,150592.0
2022-07-01 09:55:00,35.38,35.56,35.25,35.28,197294.0,34.3906,34.5656,34.2642,34.2934,197294.0
2022-07-01 10:00:00,35.29,35.64,34.96,35.05,370721.0,34.3031,34.6433,33.9824,34.0698,370721.0
2022-07-01 10:05:00,35.04,35.17,34.88,35.03,229515.0,34.0601,34.1865,33.9046,34.0504,229515.0
2022-07-01 10:10:00,35.05,35.11,34.42,34.45,286137.0,34.0698,34.1282,33.4575,33.4866,286137.0
2022-07-01 10:15:00,34.43,34.64,34.28,34.51,253210.0,33.4672,33.6713,33.3214,33.5449,253210.0
2022-07-01 10:20:00,34.5,34.56,34.32,34.43,168577.0,33.5352,33.5935,33.3603,33.4672,168577.0
2022-07-01 10:25:00,34.44,34.44,34.22,34.26,165895.0,33.4769,33.4769,33.2631,33.3019,165895.0
2022-07-01 10:30:00,34.2,34.31,34.02,34.14,153695.0,33.2436,33.3505,33.0686,33.1853,153695.0
2022-07-01 10:35:00,34.15,34.17,33.93,34.0,152483.0,33.195,33.2145,32.9812,33.0492,152483.0
2022-07-01 10:40:00,34.01,34.2,33.93,34.17,159650.0,33.0589,33.2436,32.9812,33.2145,159650.0
2022-07-01 10:45:00,34.17,34.44,34.09,34.35,152789.0,33.2145,33.4769,33.1367,33.3894,152789.0
2022-07-01 10:50:00,34.35,34.37,34.06,34.29,91874.0,33.3894,33.4089,33.1075,33.3311,91874.0
2022-07-01 10:55:00,34.29,34.58,34.21,34.37,139432.0,33.3311,33.613,33.2533,33.4089,139432.0
2022-07-01 11:00:00,34.36,34.39,34.16,34.26,110676.0,33.3991,33.4283,33.2047,33.3019,110676.0
2022-07-01 11:05:00,34.26,34.75,34.24,34.66,221580.0,33.3019,33.7782,33.2825,33.6907,221580.0
2022-07-01 11:10:00,34.66,34.76,34.52,34.68,150223.0,33.6907,33.788,33.5547,33.7102,150223.0
2022-07-01 11:15:00,34.66,34.95,34.65,34.77,196859.0,33.6907,33.9726,33.681,33.7977,196859.0
2022-07-01 11:20:00,34.77,34.88,34.59,34.69,107789.0,33.7977,33.9046,33.6227,33.7199,107789.0
2022-07-01 11:25:00,34.69,34.7,34.53,34.6,77874.0,33.7199,33.7296,33.5644,33.6324,77874.0
2022-07-01 11:30:00,34.61,34.79,34.61,34.77,97267.0,33.6421,33.8171,33.6421,33.7977,97267.0
2022-07-01 11:35:00,34.77,34.88,34.69,34.74,105702.0,33.7977,33.9046,33.7199,33.7685,105702.0
2022-07-01 11:40:00,34.74,34.87,34.67,34.67,80658.0,33.7685,33.8949,33.7005,33.7005,80658.0
2022-07-01 11:45:00,34.68,34.83,34.67,34.72,84745.0,33.7102,33.856,33.7005,33.7491,84745.0
2022-07-01 11:50:00,34.72,34.72,34.34,34.35,113691.0,33.7491,33.7491,33.3797,33.3894,113691.0
2022-07-01 11:55:00,34.34,34.45,34.26,34.37,53831.0,33.3797,33.4866,33.3019,33.4089,53831.0
2022-07-01 12:00:00,34.37,34.39,34.24,34.33,51223.0,33.4089,33.4283,33.2825,33.37,51223.0
2022-07-01 12:05:00,34.35,34.49,34.33,34.44,50404.0,33.3894,33.5255,33.37,33.4769,50404.0
2022-07-01 12:10:00,34.45,34.48,34.34,34.41,49230.0,33.4866,33.5158,33.3797,33.4477,49230.0
2022-07-01 12:15:00,34.41,34.75,34.38,34.71,101259.0,33.4477,33.7782,33.4186,33.7394,101259.0
2022-07-01 12:20:00,34.69,34.8,34.65,34.79,50907.0,33.7199,33.8268,33.681,33.8171,50907.0
2022-07-01 12:25:00,34.8,34.81,34.67,34.76,76932.0,33.8268,33.8366,33.7005,33.788,76932.0
2022-07-01 12:30:00,34.76,34.85,34.64,34.65,79377.0,33.788,33.8754,33.6713,33.681,79377.0
2022-07-01 12:35:00,34.66,34.72,34.55,34.55,35140.0,33.6907,33.7491,33.5838,33.5838,35140.0
2022-07-01 12:40:00,34.54,34.62,34.51,34.57,33008.0,33.5741,33.6519,33.5449,33.6033,33008.0
2022-07-01 12:45:00,34.52,34.62,34.48,34.59,48095.0,33.5547,33.6519,33.5158,33.6227,48095.0
2022-07-01 12:50:00,34.6,34.74,34.6,34.72,37205.0,33.6324,33.7685,33.6324,33.7491,37205.0
2022-07-01 12:55:00,34.73,34.75,34.44,34.45,70035.0,33.7588,33.7782,33.4769,33.4866,70035.0
2022-07-01 13:00:00,34.43,34.55,34.4,34.41,64191.0,33.4672,33.5838,33.438,33.4477,64191.0
2022-07-01 13:05:00,34.41,34.51,34.39,34.51,28893.0,33.4477,33.5449,33.4283,33.5449,28893.0
2022-07-01 13:10:00,34.49,34.56,34.45,34.56,36184.0,33.5255,33.5935,33.4866,33.5935,36184.0
2022-07-01 13:15:00,34.56,34.65,34.44,34.61,81899.0,33.5935,33.681,33.4769,33.6421,81899.0
2022-07-01 13:20:00,34.59,34.65,34.53,34.62,27305.0,33.6227,33.681,33.5644,33.6519,27305.0
2022-07-01 13:25:00,34.63,34.76,34.6,34.75,42229.0,33.6616,33.788,33.6324,33.7782,42229.0
2022-07-01 13:30:00,34.75,34.87,34.74,34.79,70745.0,33.7782,33.8949,33.7685,33.8171,70745.0
2022-07-01 13:35:00,34.79,35.03,34.72,34.94,119077.0,33.8171,34.0504,33.7491,33.9629,119077.0
2022-07-01 13:40:00,34.94,35.07,34.89,35.01,98934.0,33.9629,34.0893,33.9143,34.031,98934.0
2022-07-01 13:45:00,35.03,35.14,34.98,35.14,108331.0,34.0504,34.1573,34.0018,34.1573,108331.0
2022-07-01 13:50:00,35.14,35.18,35.05,35.06,65414.0,34.1573,34.1962,34.0698,34.0796,65414.0
2022-07-01 13:55:00,35.07,35.14,35.04,35.14,48650.0,34.0893,34.1573,34.0601,34.1573,48650.0
2022-07-01 14:00:00,35.15,35.17,35.04,35.05,72538.0,34.167,34.1865,34.0601,34.0698,72538.0
2022-07-01 14:05:00,35.05,35.12,34.93,35.0,76913.0,34.0698,34.1379,33.9532,34.0212,76913.0
2022-07-01 14:10:00,34.98,35.08,34.89,35.08,32578.0,34.0018,34.099,33.9143,34.099,32578.0
2022-07-01 14:15:00,35.08,35.24,35.04,35.23,104028.0,34.099,34.2545,34.0601,34.2448,104028.0
2022-07-01 14:20:00,35.25,35.48,35.2,35.47,191950.0,34.2642,34.4878,34.2156,34.4781,191950.0
2022-07-01 14:25:00,35.48,35.49,35.33,35.35,113609.0,34.4878,34.4975,34.342,34.3615,113609.0
2022-07-01 14:30:00,35.36,35.55,35.36,35.54,97290.0,34.3712,34.5559,34.3712,34.5461,97290.0
2022-07-01 14:35:00,35.53,35.56,35.42,35.56,79546.0,34.5364,34.5656,34.4295,34.5656,79546.0
2022-07-01 14:40:00,35.56,35.56,35.49,35.52,28941.0,34.5656,34.5656,34.4975,34.5267,28941.0
2022-07-01 14:45:00,35.52,35.67,35.51,35.64,79177.0,34.5267,34.6725,34.517,34.6433,79177.0
2022-07-01 14:50:00,35.66,35.68,35.44,35.46,102649.0,34.6628,34.6822,34.4489,34.4684,102649.0
2022-07-01 14:55:00,35.47,35.63,35.43,35.63,47566.0,34.4781,34.6336,34.4392,34.6336,47566.0
2022-07-01 15:00:00,35.63,35.66,35.34,35.42,132682.0,34.6336,34.6628,34.3517,34.4295,132682.0
2022-07-01 15:05:00,35.41,35.66,35.41,35.65,147174.0,34.4198,34.6628,34.4198,34.6531,147174.0
2022-07-01 15:10:00,35.66,35.78,35.62,35.75,168184.0,34.6628,34.7794,34.6239,34.7503,168184.0
2022-07-01 15:15:00,35.75,35.82,35.68,35.7,99159.0,34.7503,34.8183,34.6822,34.7017,99159.0
2022-07-01 15:20:00,35.69,35.74,35.55,35.7,66640.0,34.6919,34.7405,34.5559,34.7017,66640.0
2022-07-01 15:25:00,35.69,35.74,35.6,35.68,63965.0,34.6919,34.7405,34.6045,34.6822,63965.0
2022-07-01 15:30:00,35.69,35.93,35.68,35.88,137948.0,34.6919,34.9252,34.6822,34.8766,137948.0
2022-07-01 15:35:00,35.88,36.0,35.87,35.99,182478.0,34.8766,34.9933,34.8669,34.9836,182478.0
2022-07-01 15:40:00,36.0,36.09,35.95,36.01,207272.0,34.9933,35.0808,34.9447,35.003,207272.0
2022-07-01 15:45:00,36.0,36.1,35.91,36.05,155325.0,34.9933,35.0905,34.9058,35.0419,155325.0
2022-07-01 15:50:00,36.04,36.1,35.69,35.86,247028.0,35.0322,35.0905,34.6919,34.8572,247028.0
2022-07-01 15:55:00,35.85,36.01,35.78,35.96,580988.0,34.8475,35.003,34.7794,34.9544,580988.0
2022-07-05 09:30:00,34.46,34.58,34.02,34.08,446762.0,33.4963,33.613,33.0686,33.127,446762.0
2022-07-05 09:35:00,34.09,34.16,33.87,33.87,196032.0,33.1367,33.2047,32.9228,32.9228,196032.0
2022-07-05 09:40:00,33.87,34.08,33.84,33.89,215404.0,32.9228,33.127,32.8937,32.9423,215404.0
2022-07-05 09:45:00,33.88,34.26,33.81,34.08,354564.0,32.9326,33.3019,32.8645,33.127,354564.0
2022-07-05 09:50:00,34.08,34.12,33.83,33.91,104618.0,33.127,33.1658,32.884,32.9617,104618.0
2022-07-05 09:55:00,33.91,33.99,33.72,33.88,148062.0,32.9617,33.0395,32.777,32.9326,148062.0
2022-07-05 10:00:00,33.87,34.05,33.61,33.69,197004.0,32.9228,33.0978,32.6701,32.7479,197004.0
2022-07-05 10:05:00,33.68,33.86,33.62,33.85,130398.0,32.7382,32.9131,32.6798,32.9034,130398.0
2022-07-05 10:10:00,33.84,34.24,33.8,34.18,236353.0,32.8937,33.2825,32.8548,33.2242,236353.0
2022-07-05 10:15:00,34.18,34.18,33.86,33.99,179570.0,33.2242,33.2242,32.9131,33.0395,179570.0
2022-07-05 10:20:00,33.95,34.14,33.93,34.04,116209.0,33.0006,33.1853,32.9812,33.0881,116209.0
2022-07-05 10:25:00,34.02,34.15,33.9,34.04,101785.0,33.0686,33.195,32.952,33.0881,101785.0
2022-07-05 10:30:00,34.02,34.19,33.97,34.03,137956.0,33.0686,33.2339,33.02,33.0784,137956.0
2022-07-05 10:35:00,34.03,34.56,34.0,34.48,272618.0,33.0784,33.5935,33.0492,33.5158,272618.0
2022-07-05 10:40:00,34.47,34.55,34.13,34.13,265758.0,33.5061,33.5838,33.1756,33.1756,265758.0
2022-07-05 10:45:00,34.09,34.13,33.9,34.08,166582.0,33.1367,33.1756,32.952,33.127,166582.0
2022-07-05 10:50:00,34.07,34.09,33.87,33.9,104551.0,33.1172,33.1367,32.9228,32.952,104551.0
2022-07-05 10:55:00,33.93,34.02,33.85,33.95,80138.0,32.9812,33.0686,32.9034,33.0006,80138.0
2022-07-05 11:00:00,33.96,33.96,33.69,33.83,189936.0,33.0103,33.0103,32.7479,32.884,189936.0
2022-07-05 11:05:00,33.79,33.9,33.67,33.87,86143.0,32.8451,32.952,32.7284,32.9228,86143.0
2022-07-05 11:10:00,33.86,33.87,33.68,33.8,68699.0,32.9131,32.9228,32.7382,32.8548,68699.0
2022-07-05 11:15:00,33.8,33.97,33.79,33.89,118692.0,32.8548,33.02,32.8451,32.9423,118692.0
2022-07-05 11:20:00,33.9,33.98,33.75,33.82,137521.0,32.952,33.0298,32.8062,32.8742,137521.0
2022-07-05 11:25:00,33.82,33.95,33.76,33.87,71253.0,32.8742,33.0006,32.8159,32.9228,71253.0
2022-07-05 11:30:00,33.83,34.04,33.78,33.89,83480.0,32.884,33.0881,32.8354,32.9423,83480.0
2022-07-05 11:35:00,33.89,33.94,33.76,33.83,74611.0,32.9423,32.9909,32.8159,32.884,74611.0
2022-07-05 11:40:00,33.85,34.23,33.85,34.23,105960.0,32.9034,33.2728,32.9034,33.2728,105960.0
2022-07-05 11:45:00,34.23,34.39,34.17,34.29,140174.0,33.2728,33.4283,33.2145,33.3311,140174.0
2022-07-05 11:50:00,34.32,34.4,34.23,34.38,97378.0,33.3603,33.438,33.2728,33.4186,97378.0
2022-07-05 11:55:00,34.37,34.42,34.24,34.29,70912.0,33.4089,33.4575,33.2825,33.3311,70912.0
2022-07-05 12:00:00,34.28,34.42,34.16,34.22,90096.0,33.3214,33.4575,33.2047,33.2631,90096.0
2022-07-05 12:05:00,34.23,34.41,34.18,34.39,47989.0,33.2728,33.4477,33.2242,33.4283,47989.0
2022-07-05 12:10:00,34.39,34.54,34.27,34.37,131558.0,33.4283,33.5741,33.3117,33.4089,131558.0
2022-07-05 12:15:00,34.38,34.47,34.23,34.44,124449.0,33.4186,33.5061,33.2728,33.4769,124449.0
2022-07-05 12:20:00,34.43,34.75,34.34,34.75,118857.0,33.4672,33.7782,33.3797,33.7782,118857.0
2022-07-05 12:25:00,34.75,34.81,34.65,34.67,167613.0,33.7782,33.8366,33.681,33.7005,167613.0
2022-07-05 12:30:00,34.7,34.75,34.6,34.63,71878.0,33.7296,33.7782,33.6324,33.6616,71878.0
2022-07-05 12:35:00,34.64,34.76,34.62,34.67,32378.0,33.6713,33.788,33.6519,33.7005,32378.0
2022-07-05 12:40:00,34.68,34.72,34.45,34.5,60164.0,33.7102,33.7491,33.4866,33.5352,60164.0
2022-07-05 12:45:00,34.5,34.51,34.31,34.34,88909.0,33.5352,33.5449,33.3505,33.3797,88909.0
2022-07-05 12:50:00,34.36,34.4,34.27,34.38,55463.0,33.3991,33.438,33.3117,33.4186,55463.0
2022-07-05 12:55:00,34.36,34.4,34.3,34.32,60655.0,33.3991,33.438,33.3408,33.3603,60655.0
2022-07-05 13:00:00,34.33,34.54,34.31,34.54,48858.0,33.37,33.5741,33.3505,33.5741,48858.0
2022-07-05 13:05:00,34.56,34.56,34.31,34.47,79627.0,33.5935,33.5935,33.3505,33.5061,79627.0
2022-07-05 13:10:00,34.48,34.62,34.46,34.57,59037.0,33.5158,33.6519,33.4963,33.6033,59037.0
2022-07-05 13:15:00,34.61,34.82,34.58,34.8,67124.0,33.6421,33.8463,33.613,33.8268,67124.0
2022-07-05 13:20:00,34.8,34.9,34.74,34.79,86252.0,33.8268,33.924,33.7685,33.8171,86252.0
2022-07-05 13:25:00,34.8,34.84,34.76,34.77,61072.0,33.8268,33.8657,33.788,33.7977,61072.0
2022-07-05 13:30:00,34.77,34.87,34.71,34.86,81744.0,33.7977,33.8949,33.7394,33.8852,81744.0
2022-07-05 13:35:00,34.86,35.01,34.85,34.98,75262.0,33.8852,34.031,33.8754,34.0018,75262.0
2022-07-05 13:40:00,34.99,35.07,34.9,34.92,116237.0,34.0115,34.0893,33.924,33.9435,116237.0
2022-07-05 13:45:00,34.93,34.93,34.68,34.86,106933.0,33.9532,33.9532,33.7102,33.8852,106933.0
2022-07-05 13:50:00,34.83,34.91,34.82,34.89,58080.0,33.856,33.9338,33.8463,33.9143,58080.0
2022-07-05 13:55:00,34.88,34.91,34.82,34.9,56292.0,33.9046,33.9338,33.8463,33.924,56292.0
2022-07-05 14:00:00,34.91,35.12,34.85,35.11,57925.0,33.9338,34.1379,33.8754,34.1282,57925.0
2022-07-05 14:05:00,35.09,35.09,34.93,34.97,91817.0,34.1087,34.1087,33.9532,33.9921,91817.0
2022-07-05 14:10:00,34.99,35.09,34.97,35.05,59596.0,34.0115,34.1087,33.9921,34.0698,59596.0
2022-07-05 14:15:00,35.05,35.12,34.89,35.1,104559.0,34.0698,34.1379,33.9143,34.1184,104559.0
2022-07-05 14:20:00,35.12,35.18,35.02,35.18,108081.0,34.1379,34.1962,34.0407,34.1962,108081.0
2022-07-05 14:25:00,35.18,35.37,35.14,35.33,111697.0,34.1962,34.3809,34.1573,34.342,111697.0
2022-07-05 14:30:00,35.34,35.52,35.33,35.52,187440.0,34.3517,34.5267,34.342,34.5267,187440.0
2022-07-05 14:35:00,35.5,35.75,35.46,35.74,170922.0,34.5073,34.7503,34.4684,34.7405,170922.0
2022-07-05 14:40:00,35.75,35.76,35.59,35.63,155401.0,34.7503,34.76,34.5947,34.6336,155401.0
2022-07-05 14:45:00,35.63,35.69,35.49,35.57,135907.0,34.6336,34.6919,34.4975,34.5753,135907.0
2022-07-05 14:50:00,35.56,35.62,35.52,35.6,67482.0,34.5656,34.6239,34.5267,34.6045,67482.0
2022-07-05 14:55:00,35.59,35.67,35.54,35.59,71333.0,34.5947,34.6725,34.5461,34.5947,71333.0
2022-07-05 15:00:00,35.6,35.64,35.42,35.57,117860.0,34.6045,34.6433,34.4295,34.5753,117860.0
2022-07-05 15:05:00,35.57,35.82,35.57,35.8,177418.0,34.5753,34.8183,34.5753,34.7989,177418.0
2022-07-05 15:10:00,35.82,35.84,35.71,35.82,88966.0,34.8183,34.8378,34.7114,34.8183,88966.0
2022-07-05 15:15:00,35.83,35.83,35.52,35.57,158360.0,34.828,34.828,34.5267,34.5753,158360.0
2022-07-05 15:20:00,35.56,35.9,35.56,35.89,144631.0,34.5656,34.8961,34.5656,34.8864,144631.0
2022-07-05 15:25:00,35.9,36.02,35.82,35.94,210069.0,34.8961,35.0127,34.8183,34.935,210069.0
2022-07-05 15:30:00,35.93,36.03,35.83,36.02,187473.0,34.9252,35.0224,34.828,35.0127,187473.0
2022-07-05 15:35:00,36.03,36.03,35.79,35.93,122710.0,35.0224,35.0224,34.7891,34.9252,122710.0
2022-07-05 15:40:00,35.94,35.99,35.89,35.94,54328.0,34.935,34.9836,34.8864,34.935,54328.0
2022-07-05 15:45:00,35.95,36.11,35.89,36.11,203339.0,34.9447,35.1002,34.8864,35.1002,203339.0
2022-07-05 15:50:00,36.1,36.11,35.85,36.03,224316.0,35.0905,35.1002,34.8475,35.0224,224316.0
2022-07-05 15:55:00,36.01,36.19,35.93,36.18,352929.0,35.003,35.178,34.9252,35.1682,352929.0
2022-07-06 09:30:00,36.21,36.66,36.14,36.47,271724.0,35.1974,35.6348,35.1294,35.4501,271724.0
2022-07-06 09:35:00,36.46,36.49,36.06,36.08,334699.0,35.4404,35.4696,35.0516,35.071,334699.0
2022-07-06 09:40:00,36.09,36.31,35.98,36.23,139312.0,35.0808,35.2946,34.9738,35.2168,139312.0
2022-07-06 09:45:00,36.24,36.28,35.89,35.94,162228.0,35.2266,35.2654,34.8864,34.935,162228.0
2022-07-06 09:50:00,35.96,36.12,35.86,35.99,114944.0,34.9544,35.1099,34.8572,34.9836,114944.0
2022-07-06 09:55:00,35.97,36.31,35.87,36.23,138100.0,34.9641,35.2946,34.8669,35.2168,138100.0
2022-07-06 10:00:00,36.19,36.23,35.86,36.04,217994.0,35.178,35.2168,34.8572,35.0322,217994.0
2022-07-06 10:05:00,36.03,36.6,36.03,36.51,174075.0,35.0224,35.5765,35.0224,35.489,174075.0
2022-07-06 10:10:00,36.52,36.52,35.8,35.94,184293.0,35.4987,35.4987,34.7989,34.935,184293.0
2022-07-06 10:15:00,35.96,36.06,35.84,35.94,90401.0,34.9544,35.0516,34.8378,34.935,90401.0
2022-07-06 10:20:00,35.95,36.24,35.88,36.14,111704.0,34.9447,35.2266,34.8766,35.1294,111704.0
2022-07-06 10:25:00,36.12,36.31,36.04,36.18,91511.0,35.1099,35.2946,35.0322,35.1682,91511.0
2022-07-06 10:30:00,36.23,36.33,36.09,36.1,74729.0,35.2168,35.314,35.0808,35.0905,74729.0
2022-07-06 10:35:00,36.11,36.16,36.0,36.08,89683.0,35.1002,35.1488,34.9933,35.071,89683.0
2022-07-06 10:40:00,36.1,36.23,35.96,36.2,85521.0,35.0905,35.2168,34.9544,35.1877,85521.0
2022-07-06 10:45:00,36.21,36.25,35.95,35.95,66944.0,35.1974,35.2363,34.9447,34.9447,66944.0
2022-07-06 10:50:00,35.93,36.07,35.86,36.02,56622.0,34.9252,35.0613,34.8572,35.0127,56622.0
2022-07-06 10:55:00,35.96,36.12,35.91,36.06,35140.0,34.9544,35.1099,34.9058,35.0516,35140.0
2022-07-06 11:00:00,36.07,36.1,35.68,35.75,85676.0,35.0613,35.0905,34.6822,34.7503,85676.0
2022-07-06 11:05:00,35.74,35.87,35.73,35.78,138767.0,34.7405,34.8669,34.7308,34.7794,138767.0
2022-07-06 11:10:00,35.73,35.9,35.67,35.87,109856.0,34.7308,34.8961,34.6725,34.8669,109856.0
2022-07-06 11:15:00,35.86,35.99,35.86,35.94,162505.0,34.8572,34.9836,34.8572,34.935,162505.0
2022-07-06 11:20:00,35.95,36.0,35.87,35.94,32140.0,34.9447,34.9933,34.8669,34.935,32140.0
2022-07-06 11:25:00,35.92,35.93,35.73,35.78,38257.0,34.9155,34.9252,34.7308,34.7794,38257.0
2022-07-06 11:30:00,35.73,35.8,35.52,35.68,117248.0,34.7308,34.7989,34.5267,34.6822,117248.0
2022-07-06 11:35:00,35.68,35.76,35.64,35.73,47381.0,34.6822,34.76,34.6433,34.7308,47381.0
2022-07-06 11:40:00,35.73,35.73,35.58,35.6,25838.0,34.7308,34.7308,34.585,34.6045,25838.0
2022-07-06 11:45:00,35.58,35.76,35.5,35.73,72880.0,34.585,34.76,34.5073,34.7308,72880.0
2022-07-06 11:50:00,35.71,35.8,35.65,35.66,56933.0,34.7114,34.7989,34.6531,34.6628,56933.0
2022-07-06 11:55:00,35.7,35.86,35.7,35.82,42442.0,34.7017,34.8572,34.7017,34.8183,42442.0
2022-07-06 12:00:00,35.82,35.84,35.63,35.67,40987.0,34.8183,34.8378,34.6336,34.6725,40987.0
2022-07-06 12:05:00,35.69,35.81,35.6,35.65,77941.0,34.6919,34.8086,34.6045,34.6531,77941.0
2022-07-06 12:10:00,35.66,35.85,35.62,35.85,59755.0,34.6628,34.8475,34.6239,34.8475,59755.0
2022-07-06 12:15:00,35.85,35.87,35.76,35.79,67883.0,34.8475,34.8669,34.76,34.7891,67883.0
2022-07-06 12:20:00,35.79,35.83,35.68,35.68,48226.0,34.7891,34.828,34.6822,34.6822,48226.0
2022-07-06 12:25:00,35.69,35.81,35.68,35.8,15470.0,34.6919,34.8086,34.6822,34.7989,15470.0
2022-07-06 12:30:00,35.79,35.82,35.73,35.8,34212.0,34.7891,34.8183,34.7308,34.7989,34212.0
2022-07-06 12:35:00,35.81,35.91,35.78,35.81,30250.0,34.8086,34.9058,34.7794,34.8086,30250.0
2022-07-06 12:40:00,35.82,35.91,35.77,35.9,55188.0,34.8183,34.9058,34.7697,34.8961,55188.0
2022-07-06 12:45:00,35.89,35.9,35.82,35.83,53533.0,34.8864,34.8961,34.8183,34.828,53533.0
2022-07-06 12:50:00,35.81,35.84,35.71,35.83,41457.0,34.8086,34.8378,34.7114,34.828,41457.0
2022-07-06 12:55:00,35.84,35.91,35.79,35.88,45265.0,34.8378,34.9058,34.7891,34.8766,45265.0
2022-07-06 13:00:00,35.89,36.05,35.88,36.0,122803.0,34.8864,35.0419,34.8766,34.9933,122803.0
2022-07-06 13:05:00,36.01,36.18,36.01,36.15,96597.0,35.003,35.1682,35.003,35.1391,96597.0
2022-07-06 13:10:00,36.13,36.13,36.06,36.11,71033.0,35.1196,35.1196,35.0516,35.1002,71033.0
2022-07-06 13:15:00,36.12,36.14,36.03,36.11,50366.0,35.1099,35.1294,35.0224,35.1002,50366.0
2022-07-06 13:20:00,36.11,36.14,36.04,36.09,35746.0,35.1002,35.1294,35.0322,35.0808,35746.0
2022-07-06 13:25:00,36.07,36.08,35.96,35.98,30915.0,35.0613,35.071,34.9544,34.9738,30915.0
2022-07-06 13:30:00,35.99,36.06,35.98,36.04,16473.0,34.9836,35.0516,34.9738,35.0322,16473.0
2022-07-06 13:35:00,36.02,36.1,36.01,36.08,46413.0,35.0127,35.0905,35.003,35.071,46413.0
2022-07-06 13:40:00,36.09,36.12,36.0,36.05,57226.0,35.0808,35.1099,34.9933,35.0419,57226.0
2022-07-06 13:45:00,36.05,36.13,36.04,36.11,15137.0,35.0419,35.1196,35.0322,35.1002,15137.0
2022-07-06 13:50:00,36.11,36.16,36.1,36.14,20642.0,35.1002,35.1488,35.0905,35.1294,20642.0
2022-07-06 13:55:00,36.16,36.21,36.11,36.16,32861.0,35.1488,35.1974,35.1002,35.1488,32861.0
2022-07-06 14:00:00,36.16,36.32,35.92,36.12,228822.0,35.1488,35.3043,34.9155,35.1099,228822.0
2022-07-06 14:05:00,36.12,36.54,36.12,36.25,218844.0,35.1099,35.5182,35.1099,35.2363,218844.0
2022-07-06 14:10:00,36.24,36.26,35.81,36.18,260534.0,35.2266,35.246,34.8086,35.1682,260534.0
2022-07-06 14:15:00,36.19,36.19,35.89,35.94,57697.0,35.178,35.178,34.8864,34.935,57697.0
2022-07-06 14:20:00,35.92,36.1,35.91,36.05,74669.0,34.9155,35.0905,34.9058,35.0419,74669.0
2022-07-06 14:25:00,36.03,36.53,35.87,36.51,207010.0,35.0224,35.5085,34.8669,35.489,207010.0
2022-07-06 14:30:00,36.53,36.84,36.41,36.7,265832.0,35.5085,35.8098,35.3918,35.6737,265832.0
2022-07-06 14:35:00,36.72,36.85,36.53,36.71,150603.0,35.6931,35.8195,35.5085,35.6834,150603.0
2022-07-06 14:40:00,36.74,37.02,36.73,36.94,275740.0,35.7126,35.9848,35.7029,35.907,275740.0
2022-07-06 14:45:00,36.95,37.05,36.75,36.77,182275.0,35.9167,36.0139,35.7223,35.7417,182275.0
2022-07-06 14:50:00,36.75,36.87,36.69,36.81,103820.0,35.7223,35.8389,35.664,35.7806,103820.0
2022-07-06 14:55:00,36.8,36.91,36.73,36.88,62586.0,35.7709,35.8778,35.7029,35.8487,62586.0
2022-07-06 15:00:00,36.91,36.92,36.62,36.73,97136.0,35.8778,35.8875,35.5959,35.7029,97136.0
2022-07-06 15:05:00,36.73,36.82,36.66,36.82,279794.0,35.7029,35.7903,35.6348,35.7903,279794.0
2022-07-06 15:10:00,36.81,36.98,36.79,36.98,130355.0,35.7806,35.9459,35.7612,35.9459,130355.0
2022-07-06 15:15:00,36.94,37.04,36.86,36.98,107642.0,35.907,36.0042,35.8292,35.9459,107642.0
2022-07-06 15:20:00,36.98,37.14,36.97,37.13,155569.0,35.9459,36.1014,35.9362,36.0917,155569.0
2022-07-06 15:25:00,37.12,37.14,37.04,37.11,85716.0,36.082,36.1014,36.0042,36.0722,85716.0
2022-07-06 15:30:00,37.09,37.19,37.03,37.16,88699.0,36.0528,36.15,35.9945,36.1208,88699.0
2022-07-06 15:35:00,37.18,37.28,37.02,37.05,217776.0,36.1403,36.2375,35.9848,36.0139,217776.0
2022-07-06 15:40:00,37.03,37.06,36.88,36.92,106678.0,35.9945,36.0236,35.8487,35.8875,106678.0
2022-07-06 15:45:00,36.9,36.92,36.71,36.77,170803.0,35.8681,35.8875,35.6834,35.7417,170803.0
2022-07-06 15:50:00,36.8,36.85,36.32,36.41,285057.0,35.7709,35.8195,35.3043,35.3918,285057.0
2022-07-06 15:55:00,36.39,36.56,36.36,36.55,193231.0,35.3724,35.5376,35.3432,35.5279,193231.0
2022-07-07 09:30:00,37.07,37.45,37.06,37.44,404455.0,36.0334,36.4027,36.0236,36.393,404455.0
2022-07-07 09:35:00,37.45,37.61,37.39,37.5,231590.0,36.4027,36.5583,36.3444,36.4513,231590.0
2022-07-07 09:40:00,37.51,37.67,37.47,37.61,132889.0,36.461,36.6166,36.4222,36.5583,132889.0
2022-07-07 09:45:00,37.62,37.76,37.54,37.74,161860.0,36.568,36.7041,36.4902,36.6846,161860.0
2022-07-07 09:50:00,37.74,37.76,37.57,37.71,148253.0,36.6846,36.7041,36.5194,36.6555,148253.0
2022-07-07 09:55:00,37.71,37.73,37.63,37.7,126256.0,36.6555,36.6749,36.5777,36.6457,126256.0
2022-07-07 10:00:00,37.69,37.7,37.34,37.45,169061.0,36.636,36.6457,36.2958,36.4027,169061.0
2022-07-07 10:05:00,37.41,37.5,37.32,37.47,103568.0,36.3638,36.4513,36.2764,36.4222,103568.0
2022-07-07 10:10:00,37.46,37.55,37.39,37.49,125616.0,36.4124,36.4999,36.3444,36.4416,125616.0
2022-07-07 10:15:00,37.49,37.56,37.35,37.39,102305.0,36.4416,36.5097,36.3055,36.3444,102305.0
2022-07-07 10:20:00,37.38,37.45,37.34,37.44,69823.0,36.3347,36.4027,36.2958,36.393,69823.0
2022-07-07 10:25:00,37.44,37.56,37.43,37.55,93204.0,36.393,36.5097,36.3833,36.4999,93204.0
2022-07-07 10:30:00,37.57,37.65,37.53,37.63,111602.0,36.5194,36.5971,36.4805,36.5777,111602.0
2022-07-07 10:35:00,37.63,37.67,37.52,37.57,85641.0,36.5777,36.6166,36.4708,36.5194,85641.0
2022-07-07 10:40:00,37.58,37.61,37.5,37.55,77132.0,36.5291,36.5583,36.4513,36.4999,77132.0
2022-07-07 10:45:00,37.54,37.69,37.48,37.68,77110.0,36.4902,36.636,36.4319,36.6263,77110.0
2022-07-07 10:50:00,37.68,37.83,37.64,37.82,120247.0,36.6263,36.7721,36.5874,36.7624,120247.0
2022-07-07 10:55:00,37.82,37.82,37.68,37.71,99458.0,36.7624,36.7624,36.6263,36.6555,99458.0
2022-07-07 11:00:00,37.7,37.84,37.68,37.83,103644.0,36.6457,36.7818,36.6263,36.7721,103644.0
2022-07-07 11:05:00,37.84,37.9,37.81,37.81,74455.0,36.7818,36.8401,36.7527,36.7527,74455.0
2022-07-07 11:10:00,37.81,37.82,37.76,37.77,63610.0,36.7527,36.7624,36.7041,36.7138,63610.0
2022-07-07 11:15:00,37.76,37.84,37.75,37.76,42543.0,36.7041,36.7818,36.6943,36.7041,42543.0
2022-07-07 11:20:00,37.75,37.81,37.61,37.68,132155.0,36.6943,36.7527,36.5583,36.6263,132155.0
2022-07-07 11:25:00,37.69,37.78,37.64,37.65,58497.0,36.636,36.7235,36.5874,36.5971,58497.0
2022-07-07 11:30:00,37.65,37.7,37.59,37.7,59749.0,36.5971,36.6457,36.5388,36.6457,59749.0
2022-07-07 11:35:00,37.68,37.74,37.65,37.69,28996.0,36.6263,36.6846,36.5971,36.636,28996.0
2022-07-07 11:40:00,37.68,37.81,37.67,37.75,43684.0,36.6263,36.7527,36.6166,36.6943,43684.0
2022-07-07 11:45:00,37.76,37.83,37.74,37.8,27798.0,36.7041,36.7721,36.6846,36.7429,27798.0
2022-07-07 11:50:00,37.82,37.87,37.72,37.76,59745.0,36.7624,36.811,36.6652,36.7041,59745.0
2022-07-07 11:55:00,37.76,37.85,37.74,37.85,64366.0,36.7041,36.7915,36.6846,36.7915,64366.0
2022-07-07 12:00:00,37.84,37.87,37.8,37.87,57597.0,36.7818,36.811,36.7429,36.811,57597.0
2022-07-07 12:05:00,37.87,37.91,37.81,37.82,38413.0,36.811,36.8499,36.7527,36.7624,38413.0
2022-07-07 12:10:00,37.84,37.88,37.78,37.81,17099.0,36.7818,36.8207,36.7235,36.7527,17099.0
2022-07-07 12:15:00,37.82,37.9,37.8,37.9,15241.0,36.7624,36.8401,36.7429,36.8401,15241.0
2022-07-07 12:20:00,37.88,37.9,37.82,37.87,18126.0,36.8207,36.8401,36.7624,36.811,18126.0
2022-07-07 12:25:00,37.88,37.92,37.84,37.88,42291.0,36.8207,36.8596,36.7818,36.8207,42291.0
2022-07-07 12:30:00,37.87,37.96,37.85,37.96,62077.0,36.811,36.8985,36.7915,36.8985,62077.0
2022-07-07 12:35:00,37.96,38.0,37.9,37.92,53185.0,36.8985,36.9373,36.8401,36.8596,53185.0
2022-07-07 12:40:00,37.92,37.97,37.89,37.9,24159.0,36.8596,36.9082,36.8304,36.8401,24159.0
2022-07-07 12:45:00,37.9,37.95,37.83,37.84,190402.0,36.8401,36.8887,36.7721,36.7818,190402.0
2022-07-07 12:50:00,37.84,37.9,37.8,37.84,57378.0,36.7818,36.8401,36.7429,36.7818,57378.0
2022-07-07 12:55:00,37.83,37.9,37.79,37.9,49700.0,36.7721,36.8401,36.7332,36.8401,49700.0
2022-07-07 13:00:00,37.89,37.93,37.84,37.85,35834.0,36.8304,36.8693,36.7818,36.7915,35834.0
2022-07-07 13:05:00,37.83,37.89,37.78,37.86,59093.0,36.7721,36.8304,36.7235,36.8013,59093.0
2022-07-07 13:10:00,37.86,37.86,37.72,37.73,83592.0,36.8013,36.8013,36.6652,36.6749,83592.0
2022-07-07 13:15:00,37.74,37.81,37.73,37.79,68105.0,36.6846,36.7527,36.6749,36.7332,68105.0
2022-07-07 13:20:00,37.8,37.82,37.75,37.77,24804.0,36.7429,36.7624,36.6943,36.7138,24804.0
2022-07-07 13:25:00,37.77,37.79,37.72,37.73,30754.0,36.7138,36.7332,36.6652,36.6749,30754.0
2022-07-07 13:30:00,37.73,37.83,37.69,37.82,54132.0,36.6749,36.7721,36.636,36.7624,54132.0
2022-07-07 13:35:00,37.83,37.87,37.81,37.87,28169.0,36.7721,36.811,36.7527,36.811,28169.0
2022-07-07 13:40:00,37.86,37.92,37.86,37.91,22864.0,36.8013,36.8596,36.8013,36.8499,22864.0
2022-07-07 13:45:00,37.91,37.97,37.91,37.93,70526.0,36.8499,36.9082,36.8499,36.8693,70526.0
2022-07-07 13:50:00,37.93,37.97,37.91,37.97,14065.0,36.8693,36.9082,36.8499,36.9082,14065.0
2022-07-07 13:55:00,37.97,38.02,37.97,38.0,74850.0,36.9082,36.9568,36.9082,36.9373,74850.0
2022-07-07 14:00:00,38.0,38.09,37.99,38.03,162368.0,36.9373,37.0248,36.9276,36.9665,162368.0
2022-07-07 14:05:00,38.02,38.1,38.02,38.07,24653.0,36.9568,37.0346,36.9568,37.0054,24653.0
2022-07-07 14:10:00,38.07,38.11,38.04,38.09,42024.0,37.0054,37.0443,36.9762,37.0248,42024.0
2022-07-07 14:15:00,38.09,38.1,38.04,38.09,32219.0,37.0248,37.0346,36.9762,37.0248,32219.0
2022-07-07 14:20:00,38.09,38.15,38.09,38.12,39606.0,37.0248,37.0832,37.0248,37.054,39606.0
2022-07-07 14:25:00,38.13,38.16,38.11,38.15,26159.0,37.0637,37.0929,37.0443,37.0832,26159.0
2022-07-07 14:30:00,38.16,38.16,38.06,38.07,43048.0,37.0929,37.0929,36.9957,37.0054,43048.0
2022-07-07 14:35:00,38.07,38.11,37.99,38.1,143225.0,37.0054,37.0443,36.9276,37.0346,143225.0
2022-07-07 14:40:00,38.09,38.09,37.97,38.0,66054.0,37.0248,37.0248,36.9082,36.9373,66054.0
2022-07-07 14:45:00,37.98,38.08,37.98,38.08,49738.0,36.9179,37.0151,36.9179,37.0151,49738.0
2022-07-07 14:50:00,38.08,38.08,38.02,38.04,26295.0,37.0151,37.0151,36.9568,36.9762,26295.0
2022-07-07 14:55:00,38.04,38.14,38.03,38.13,69574.0,36.9762,37.0734,36.9665,37.0637,69574.0
2022-07-07 15:00:00,38.14,38.19,38.11,38.17,56596.0,37.0734,37.122,37.0443,37.1026,56596.0
2022-07-07 15:05:00,38.18,38.24,38.16,38.22,113689.0,37.1123,37.1706,37.0929,37.1512,113689.0
2022-07-07 15:10:00,38.23,38.33,38.2,38.33,123694.0,37.1609,37.2581,37.1318,37.2581,123694.0
2022-07-07 15:15:00,38.32,38.39,38.31,38.35,103024.0,37.2484,37.3164,37.2387,37.2776,103024.0
2022-07-07 15:20:00,38.34,38.4,38.27,38.27,68679.0,37.2678,37.3262,37.1998,37.1998,68679.0
2022-07-07 15:25:00,38.26,38.3,38.17,38.17,111850.0,37.1901,37.229,37.1026,37.1026,111850.0
2022-07-07 15:30:00,38.17,38.29,38.17,38.26,82505.0,37.1026,37.2192,37.1026,37.1901,82505.0
2022-07-07 15:35:00,38.26,38.32,38.08,38.09,245236.0,37.1901,37.2484,37.0151,37.0248,245236.0
2022-07-07 15:40:00,38.09,38.19,38.08,38.11,174858.0,37.0248,37.122,37.0151,37.0443,174858.0
2022-07-07 15:45:00,38.1,38.2,38.06,38.16,102274.0,37.0346,37.1318,36.9957,37.0929,102274.0
2022-07-07 15:50:00,38.17,38.25,38.04,38.14,174317.0,37.1026,37.1804,36.9762,37.0734,174317.0
2022-07-07 15:55:00,38.14,38.24,38.09,38.15,354729.0,37.0734,37.1706,37.0248,37.0832,354729.0
2022-07-08 09:30:00,37.63,37.79,37.51,37.69,226219.0,36.5777,36.7332,36.461,36.636,226219.0
2022-07-08 09:35:00,37.69,37.92,37.58,37.86,203261.0,36.636,36.8596,36.5291,36.8013,203261.0
2022-07-08 09:40:00,37.87,38.02,37.76,37.84,230648.0,36.811,36.9568,36.7041,36.7818,230648.0
2022-07-08 09:45:00,37.84,37.94,37.48,37.5,195747.0,36.7818,36.879,36.4319,36.4513,195747.0
2022-07-08 09:50:00,37.5,37.51,37.23,37.29,296842.0,36.4513,36.461,36.1889,36.2472,296842.0
2022-07-08 09:55:00,37.28,37.47,37.25,37.37,170332.0,36.2375,36.4222,36.2083,36.325,170332.0
2022-07-08 10:00:00,37.35,37.49,37.18,37.49,204953.0,36.3055,36.4416,36.1403,36.4416,204953.0
2022-07-08 10:05:00,37.49,37.49,37.3,37.42,66980.0,36.4416,36.4416,36.2569,36.3736,66980.0
2022-07-08 10:10:00,37.39,37.66,37.36,37.62,197436.0,36.3444,36.6069,36.3152,36.568,197436.0
2022-07-08 10:15:00,37.66,37.71,37.59,37.64,56706.0,36.6069,36.6555,36.5388,36.5874,56706.0
2022-07-08 10:20:00,37.65,37.86,37.58,37.86,83216.0,36.5971,36.8013,36.5291,36.8013,83216.0
2022-07-08 10:25:00,37.86,38.26,37.85,38.19,242976.0,36.8013,37.1901,36.7915,37.122,242976.0
2022-07-08 10:30:00,38.2,38.28,38.16,38.22,91145.0,37.1318,37.2095,37.0929,37.1512,91145.0
2022-07-08 10:35:00,38.24,38.41,38.2,38.31,143386.0,37.1706,37.3359,37.1318,37.2387,143386.0
2022-07-08 10:40:00,38.32,38.36,38.21,38.33,80683.0,37.2484,37.2873,37.1415,37.2581,80683.0
2022-07-08 10:45:00,38.35,38.37,38.29,38.3,84053.0,37.2776,37.297,37.2192,37.229,84053.0
2022-07-08 10:50:00,38.31,38.32,38.07,38.12,162260.0,37.2387,37.2484,37.0054,37.054,162260.0
2022-07-08 10:55:00,38.12,38.35,38.12,38.31,79420.0,37.054,37.2776,37.054,37.2387,79420.0
2022-07-08 11:00:00,38.31,38.39,38.25,38.32,140113.0,37.2387,37.3164,37.1804,37.2484,140113.0
2022-07-08 11:05:00,38.32,38.53,38.25,38.52,77879.0,37.2484,37.4525,37.1804,37.4428,77879.0
2022-07-08 11:10:00,38.52,38.55,38.35,38.38,129815.0,37.4428,37.472,37.2776,37.3067,129815.0
2022-07-08 11:15:00,38.39,38.43,38.3,38.34,58703.0,37.3164,37.3553,37.229,37.2678,58703.0
2022-07-08 11:20:00,38.34,38.48,38.34,38.44,58103.0,37.2678,37.4039,37.2678,37.365,58103.0
2022-07-08 11:25:00,38.47,38.65,38.46,38.56,87384.0,37.3942,37.5692,37.3845,37.4817,87384.0
2022-07-08 11:30:00,38.55,38.63,38.48,38.6,90828.0,37.472,37.5497,37.4039,37.5206,90828.0
2022-07-08 11:35:00,38.56,38.58,38.41,38.48,58697.0,37.4817,37.5011,37.3359,37.4039,58697.0
2022-07-08 11:40:00,38.48,38.49,38.37,38.43,28025.0,37.4039,37.4136,37.297,37.3553,28025.0
2022-07-08 11:45:00,38.44,38.44,38.17,38.24,75164.0,37.365,37.365,37.1026,37.1706,75164.0
2022-07-08 11:50:00,38.23,38.36,38.21,38.33,44238.0,37.1609,37.2873,37.1415,37.2581,44238.0
2022-07-08 11:55:00,38.34,38.43,38.3,38.42,84178.0,37.2678,37.3553,37.229,37.3456,84178.0
2022-07-08 12:00:00,38.44,38.45,38.34,38.35,34637.0,37.365,37.3748,37.2678,37.2776,34637.0
2022-07-08 12:05:00,38.35,38.36,38.11,38.15,59425.0,37.2776,37.2873,37.0443,37.0832,59425.0
2022-07-08 12:10:00,38.14,38.23,38.11,38.13,74402.0,37.0734,37.1609,37.0443,37.0637,74402.0
2022-07-08 12:15:00,38.11,38.23,38.09,38.23,81175.0,37.0443,37.1609,37.0248,37.1609,81175.0
2022-07-08 12:20:00,38.22,38.26,38.02,38.05,35232.0,37.1512,37.1901,36.9568,36.9859,35232.0
2022-07-08 12:25:00,38.05,38.07,37.85,37.87,104669.0,36.9859,37.0054,36.7915,36.811,104669.0
2022-07-08 12:30:00,37.85,37.91,37.76,37.84,78908.0,36.7915,36.8499,36.7041,36.7818,78908.0
2022-07-08 12:35:00,37.83,37.91,37.67,37.67,91507.0,36.7721,36.8499,36.6166,36.6166,91507.0
2022-07-08 12:40:00,37.67,37.74,37.6,37.74,74896.0,36.6166,36.6846,36.5485,36.6846,74896.0
2022-07-08 12:45:00,37.73,37.8,37.6,37.78,61151.0,36.6749,36.7429,36.5485,36.7235,61151.0
2022-07-08 12:50:00,37.78,37.8,37.58,37.66,62062.0,36.7235,36.7429,36.5291,36.6069,62062.0
2022-07-08 12:55:00,37.68,37.74,37.59,37.62,33997.0,36.6263,36.6846,36.5388,36.568,33997.0
2022-07-08 13:00:00,37.6,37.68,37.47,37.54,88054.0,36.5485,36.6263,36.4222,36.4902,88054.0
2022-07-08 13:05:00,37.53,37.77,37.53,37.76,62670.0,36.4805,36.7138,36.4805,36.7041,62670.0
2022-07-08 13:10:00,37.77,37.84,37.75,37.8,43860.0,36.7138,36.7818,36.6943,36.7429,43860.0
2022-07-08 13:15:00,37.8,37.8,37.67,37.73,53262.0,36.7429,36.7429,36.6166,36.6749,53262.0
2022-07-08 13:20:00,37.74,37.74,37.68,37.72,26948.0,36.6846,36.6846,36.6263,36.6652,26948.0
2022-07-08 13:25:00,37.73,37.97,37.73,37.95,119378.0,36.6749,36.9082,36.6749,36.8887,119378.0
2022-07-08 13:30:00,37.97,37.97,37.88,37.93,53644.0,36.9082,36.9082,36.8207,36.8693,53644.0
2022-07-08 13:35:00,37.93,37.98,37.85,37.96,66007.0,36.8693,36.9179,36.7915,36.8985,66007.0
2022-07-08 13:40:00,37.97,38.03,37.94,37.99,49945.0,36.9082,36.9665,36.879,36.9276,49945.0
2022-07-08 13:45:00,37.98,38.13,37.93,38.12,84634.0,36.9179,37.0637,36.8693,37.054,84634.0
2022-07-08 13:50:00,38.12,38.18,38.08,38.15,57803.0,37.054,37.1123,37.0151,37.0832,57803.0
2022-07-08 13:55:00,38.13,38.15,37.96,38.0,74756.0,37.0637,37.0832,36.8985,36.9373,74756.0
2022-07-08 14:00:00,38.01,38.05,37.89,38.02,91713.0,36.9471,36.9859,36.8304,36.9568,91713.0
2022-07-08 14:05:00,38.02,38.19,38.02,38.16,88442.0,36.9568,37.122,36.9568,37.0929,88442.0
2022-07-08 14:10:00,38.17,38.17,38.09,38.16,43517.0,37.1026,37.1026,37.0248,37.0929,43517.0
2022-07-08 14:15:00,38.15,38.19,38.1,38.19,28462.0,37.0832,37.122,37.0346,37.122,28462.0
2022-07-08 14:20:00,38.19,38.33,38.17,38.28,98065.0,37.122,37.2581,37.1026,37.2095,98065.0
2022-07-08 14:25:00,38.28,38.35,38.22,38.34,37587.0,37.2095,37.2776,37.1512,37.2678,37587.0
2022-07-08 14:30:00,38.33,38.41,38.31,38.41,52710.0,37.2581,37.3359,37.2387,37.3359,52710.0
2022-07-08 14:35:00,38.42,38.47,38.36,38.42,78824.0,37.3456,37.3942,37.2873,37.3456,78824.0
2022-07-08 14:40:00,38.43,38.52,38.39,38.51,59410.0,37.3553,37.4428,37.3164,37.4331,59410.0
2022-07-08 14:45:00,38.51,38.52,38.39,38.4,58480.0,37.4331,37.4428,37.3164,37.3262,58480.0
2022-07-08 14:50:00,38.41,38.45,38.27,38.29,67715.0,37.3359,37.3748,37.1998,37.2192,67715.0
2022-07-08 14:55:00,38.28,38.46,38.26,38.46,74866.0,37.2095,37.3845,37.1901,37.3845,74866.0
2022-07-08 15:00:00,38.46,38.55,38.38,38.51,88332.0,37.3845,37.472,37.3067,37.4331,88332.0
2022-07-08 15:05:00,38.52,38.53,38.32,38.33,83217.0,37.4428,37.4525,37.2484,37.2581,83217.0
2022-07-08 15:10:00,38.32,38.49,38.3,38.46,82276.0,37.2484,37.4136,37.229,37.3845,82276.0
2022-07-08 15:15:00,38.47,38.48,38.35,38.39,54231.0,37.3942,37.4039,37.2776,37.3164,54231.0
2022-07-08 15:20:00,38.4,38.44,38.33,38.33,52686.0,37.3262,37.365,37.2581,37.2581,52686.0
2022-07-08 15:25:00,38.33,38.35,38.26,38.33,91849.0,37.2581,37.2776,37.1901,37.2581,91849.0
2022-07-08 15:30:00,38.3,38.35,38.12,38.2,83108.0,37.229,37.2776,37.054,37.1318,83108.0
2022-07-08 15:35:00,38.2,38.29,38.13,38.17,71205.0,37.1318,37.2192,37.0637,37.1026,71205.0
2022-07-08 15:40:00,38.19,38.34,38.17,38.3,107357.0,37.122,37.2678,37.1026,37.229,107357.0
2022-07-08 15:45:00,38.27,38.31,38.15,38.18,118505.0,37.1998,37.2387,37.0832,37.1123,118505.0
2022-07-08 15:50:00,38.18,38.23,38.07,38.2,244763.0,37.1123,37.1609,37.0054,37.1318,244763.0
2022-07-08 15:55:00,38.19,38.26,37.99,38.08,272751.0,37.122,37.1901,36.9276,37.0151,272751.0
2022-07-11 09:30:00,37.24,37.53,37.19,37.35,171112.0,36.1986,36.4805,36.15,36.3055,171112.0
2022-07-11 09:35:00,37.35,37.35,36.84,36.86,319781.0,36.3055,36.3055,35.8098,35.8292,319781.0
2022-07-11 09:40:00,36.86,36.93,36.72,36.86,190982.0,35.8292,35.8973,35.6931,35.8292,190982.0
2022-07-11 09:45:00,36.84,36.85,36.62,36.72,114747.0,35.8098,35.8195,35.5959,35.6931,114747.0
2022-07-11 09:50:00,36.73,36.79,36.59,36.74,168814.0,35.7029,35.7612,35.5668,35.7126,168814.0
2022-07-11 09:55:00,36.73,36.93,36.73,36.86,173992.0,35.7029,35.8973,35.7029,35.8292,173992.0
2022-07-11 10:00:00,36.87,36.87,36.67,36.71,128083.0,35.8389,35.8389,35.6445,35.6834,128083.0
2022-07-11 10:05:00,36.72,36.88,36.64,36.8,135402.0,35.6931,35.8487,35.6154,35.7709,135402.0
2022-07-11 10:10:00,36.78,36.99,36.78,36.82,89015.0,35.7515,35.9556,35.7515,35.7903,89015.0
2022-07-11 10:15:00,36.81,36.97,36.73,36.74,109790.0,35.7806,35.9362,35.7029,35.7126,109790.0
2022-07-11 10:20:00,36.73,36.78,36.58,36.67,99771.0,35.7029,35.7515,35.5571,35.6445,99771.0
2022-07-11 10:25:00,36.67,36.83,36.66,36.77,52105.0,35.6445,35.8001,35.6348,35.7417,52105.0
2022-07-11 10:30:00,36.77,36.95,36.73,36.86,87646.0,35.7417,35.9167,35.7029,35.8292,87646.0
2022-07-11 10:35:00,36.87,37.02,36.81,36.99,64785.0,35.8389,35.9848,35.7806,35.9556,64785.0
2022-07-11 10:40:00,36.97,37.13,36.94,37.01,101623.0,35.9362,36.0917,35.907,35.975,101623.0
2022-07-11 10:45:00,37.0,37.05,36.9,36.95,61606.0,35.9653,36.0139,35.8681,35.9167,61606.0
2022-07-11 10:50:00,36.96,37.02,36.88,36.91,60923.0,35.9264,35.9848,35.8487,35.8778,60923.0
2022-07-11 10:55:00,36.94,36.95,36.72,36.72,72795.0,35.907,35.9167,35.6931,35.6931,72795.0
2022-07-11 11:00:00,36.71,36.83,36.69,36.8,47202.0,35.6834,35.8001,35.664,35.7709,47202.0
2022-07-11 11:05:00,36.8,36.98,36.79,36.95,39987.0,35.7709,35.9459,35.7612,35.9167,39987.0
2022-07-11 11:10:00,36.94,37.05,36.91,36.95,98741.0,35.907,36.0139,35.8778,35.9167,98741.0
2022-07-11 11:15:00,36.96,37.06,36.9,36.92,38423.0,35.9264,36.0236,35.8681,35.8875,38423.0
2022-07-11 11:20:00,36.93,37.01,36.85,36.85,63991.0,35.8973,35.975,35.8195,35.8195,63991.0
2022-07-11 11:25:00,36.86,37.01,36.86,37.0,26362.0,35.8292,35.975,35.8292,35.9653,26362.0
2022-07-11 11:30:00,37.0,37.04,36.87,36.9,28157.0,35.9653,36.0042,35.8389,35.8681,28157.0
2022-07-11 11:35:00,36.9,37.08,36.79,36.94,87172.0,35.8681,36.0431,35.7612,35.907,87172.0
2022-07-11 11:40:00,36.93,36.97,36.78,36.9,41836.0,35.8973,35.9362,35.7515,35.8681,41836.0
2022-07-11 11:45:00,36.9,36.92,36.77,36.79,37864.0,35.8681,35.8875,35.7417,35.7612,37864.0
2022-07-11 11:50:00,36.79,36.83,36.7,36.78,85535.0,35.7612,35.8001,35.6737,35.7515,85535.0
2022-07-11 11:55:00,36.77,36.87,36.76,36.84,34904.0,35.7417,35.8389,35.732,35.8098,34904.0
2022-07-11 12:00:00,36.86,36.89,36.76,36.79,20081.0,35.8292,35.8584,35.732,35.7612,20081.0
2022-07-11 12:05:00,36.81,36.87,36.77,36.85,21136.0,35.7806,35.8389,35.7417,35.8195,21136.0
2022-07-11 12:10:00,36.85,36.94,36.85,36.9,25456.0,35.8195,35.907,35.8195,35.8681,25456.0
2022-07-11 12:15:00,36.9,36.96,36.86,36.89,51768.0,35.8681,35.9264,35.8292,35.8584,51768.0
2022-07-11 12:20:00,36.89,36.89,36.76,36.81,40848.0,35.8584,35.8584,35.732,35.7806,40848.0
2022-07-11 12:25:00,36.83,36.89,36.8,36.89,15343.0,35.8001,35.8584,35.7709,35.8584,15343.0
2022-07-11 12:30:00,36.88,36.92,36.84,36.91,21219.0,35.8487,35.8875,35.8098,35.8778,21219.0
2022-07-11 12:35:00,36.94,37.05,36.92,37.04,39268.0,35.907,36.0139,35.8875,36.0042,39268.0
2022-07-11 12:40:00,37.02,37.03,36.91,36.96,39292.0,35.9848,35.9945,35.8778,35.9264,39292.0
2022-07-11 12:45:00,36.96,36.98,36.92,36.93,92568.0,35.9264,35.9459,35.8875,35.8973,92568.0
2022-07-11 12:50:00,36.93,36.93,36.82,36.89,32417.0,35.8973,35.8973,35.7903,35.8584,32417.0
2022-07-11 12:55:00,36.9,37.01,36.89,36.98,57427.0,35.8681,35.975,35.8584,35.9459,57427.0
2022-07-11 13:00:00,36.98,37.22,36.95,37.12,96638.0,35.9459,36.1792,35.9167,36.082,96638.0
2022-07-11 13:05:00,37.11,37.31,37.07,37.27,76360.0,36.0722,36.2666,36.0334,36.2278,76360.0
2022-07-11 13:10:00,37.28,37.32,37.24,37.25,45438.0,36.2375,36.2764,36.1986,36.2083,45438.0
2022-07-11 13:15:00,37.25,37.26,37.21,37.23,30578.0,36.2083,36.218,36.1694,36.1889,30578.0
2022-07-11 13:20:00,37.22,37.32,37.21,37.32,39163.0,36.1792,36.2764,36.1694,36.2764,39163.0
2022-07-11 13:25:00,37.3,37.33,37.26,37.31,38228.0,36.2569,36.2861,36.218,36.2666,38228.0
2022-07-11 13:30:00,37.31,37.47,37.3,37.4,75998.0,36.2666,36.4222,36.2569,36.3541,75998.0
2022-07-11 13:35:00,37.4,37.47,37.39,37.47,30431.0,36.3541,36.4222,36.3444,36.4222,30431.0
2022-07-11 13:40:00,37.46,37.51,37.41,37.42,55755.0,36.4124,36.461,36.3638,36.3736,55755.0
2022-07-11 13:45:00,37.43,37.46,37.36,37.39,45701.0,36.3833,36.4124,36.3152,36.3444,45701.0
2022-07-11 13:50:00,37.38,37.51,37.38,37.48,30519.0,36.3347,36.461,36.3347,36.4319,30519.0
2022-07-11 13:55:00,37.48,37.48,37.4,37.4,62002.0,36.4319,36.4319,36.3541,36.3541,62002.0
2022-07-11 14:00:00,37.39,37.41,37.24,37.28,88929.0,36.3444,36.3638,36.1986,36.2375,88929.0
2022-07-11 14:05:00,37.27,37.33,37.18,37.19,47660.0,36.2278,36.2861,36.1403,36.15,47660.0
2022-07-11 14:10:00,37.18,37.21,37.09,37.12,89845.0,36.1403,36.1694,36.0528,36.082,89845.0
2022-07-11 14:15:00,37.12,37.17,37.04,37.14,64591.0,36.082,36.1306,36.0042,36.1014,64591.0
2022-07-11 14:20:00,37.13,37.16,37.06,37.11,44922.0,36.0917,36.1208,36.0236,36.0722,44922.0
2022-07-11 14:25:00,37.12,37.12,37.05,37.07,26571.0,36.082,36.082,36.0139,36.0334,26571.0
2022-07-11 14:30:00,37.06,37.11,37.0,37.02,81936.0,36.0236,36.0722,35.9653,35.9848,81936.0
2022-07-11 14:35:00,37.02,37.07,36.99,37.05,30633.0,35.9848,36.0334,35.9556,36.0139,30633.0
2022-07-11 14:40:00,37.04,37.18,37.03,37.15,51041.0,36.0042,36.1403,35.9945,36.1111,51041.0
2022-07-11 14:45:00,37.16,37.19,37.05,37.06,32637.0,36.1208,36.15,36.0139,36.0236,32637.0
2022-07-11 14:50:00,37.06,37.06,36.9,36.96,131027.0,36.0236,36.0236,35.8681,35.9264,131027.0
2022-07-11 14:55:00,36.95,37.0,36.86,36.87,50627.0,35.9167,35.9653,35.8292,35.8389,50627.0
2022-07-11 15:00:00,36.86,36.91,36.7,36.72,248190.0,35.8292,35.8778,35.6737,35.6931,248190.0
2022-07-11 15:05:00,36.7,36.81,36.69,36.74,82861.0,35.6737,35.7806,35.664,35.7126,82861.0
2022-07-11 15:10:00,36.73,36.8,36.69,36.76,66900.0,35.7029,35.7709,35.664,35.732,66900.0
2022-07-11 15:15:00,36.75,36.77,36.65,36.7,78984.0,35.7223,35.7417,35.6251,35.6737,78984.0
2022-07-11 15:20:00,36.7,36.76,36.65,36.7,54257.0,35.6737,35.732,35.6251,35.6737,54257.0
2022-07-11 15:25:00,36.7,36.79,36.68,36.75,51576.0,35.6737,35.7612,35.6543,35.7223,51576.0
2022-07-11 15:30:00,36.75,36.84,36.74,36.78,90514.0,35.7223,35.8098,35.7126,35.7515,90514.0
2022-07-11 15:35:00,36.8,36.8,36.69,36.75,56735.0,35.7709,35.7709,35.664,35.7223,56735.0
2022-07-11 15:40:00,36.74,36.81,36.64,36.65,56071.0,35.7126,35.7806,35.6154,35.6251,56071.0
2022-07-11 15:45:00,36.65,36.76,36.61,36.67,119132.0,35.6251,35.732,35.5862,35.6445,119132.0
2022-07-11 15:50:00,36.67,36.67,36.54,36.61,375749.0,35.6445,35.6445,35.5182,35.5862,375749.0
2022-07-11 15:55:00,36.6,36.79,36.58,36.76,314150.0,35.5765,35.7612,35.5571,35.732,314150.0
2022-07-12 09:30:00,36.59,36.93,36.56,36.76,211043.0,35.5668,35.8973,35.5376,35.732,211043.0
2022-07-12 09:35:00,36.78,37.29,36.78,37.21,314624.0,35.7515,36.2472,35.7515,36.1694,314624.0
2022-07-12 09:40:00,37.21,37.27,37.03,37.05,206606.0,36.1694,36.2278,35.9945,36.0139,206606.0
2022-07-12 09:45:00,37.05,37.13,36.83,36.83,163689.0,36.0139,36.0917,35.8001,35.8001,163689.0
2022-07-12 09:50:00,36.81,36.94,36.78,36.91,145706.0,35.7806,35.907,35.7515,35.8778,145706.0
2022-07-12 09:55:00,36.89,36.91,36.59,36.61,113516.0,35.8584,35.8778,35.5668,35.5862,113516.0
2022-07-12 10:00:00,36.6,36.6,36.25,36.32,220212.0,35.5765,35.5765,35.2363,35.3043,220212.0
2022-07-12 10:05:00,36.32,36.48,36.31,36.37,149651.0,35.3043,35.4599,35.2946,35.3529,149651.0
2022-07-12 10:10:00,36.37,36.64,36.32,36.5,132388.0,35.3529,35.6154,35.3043,35.4793,132388.0
2022-07-12 10:15:00,36.51,36.58,36.37,36.57,122396.0,35.489,35.5571,35.3529,35.5473,122396.0
2022-07-12 10:20:00,36.56,36.65,36.41,36.44,63469.0,35.5376,35.6251,35.3918,35.421,63469.0
2022-07-12 10:25:00,36.43,36.55,36.31,36.34,78764.0,35.4113,35.5279,35.2946,35.3238,78764.0
2022-07-12 10:30:00,36.38,36.74,36.37,36.7,88596.0,35.3626,35.7126,35.3529,35.6737,88596.0
2022-07-12 10:35:00,36.7,36.71,36.55,36.56,49533.0,35.6737,35.6834,35.5279,35.5376,49533.0
2022-07-12 10:40:00,36.56,36.61,36.47,36.61,75012.0,35.5376,35.5862,35.4501,35.5862,75012.0
2022-07-12 10:45:00,36.64,36.71,36.47,36.58,54218.0,35.6154,35.6834,35.4501,35.5571,54218.0
2022-07-12 10:50:00,36.57,36.63,36.46,36.62,41001.0,35.5473,35.6057,35.4404,35.5959,41001.0
2022-07-12 10:55:00,36.64,36.76,36.6,36.67,53604.0,35.6154,35.732,35.5765,35.6445,53604.0
2022-07-12 11:00:00,36.7,36.73,36.58,36.63,62544.0,35.6737,35.7029,35.5571,35.6057,62544.0
2022-07-12 11:05:00,36.61,36.78,36.54,36.78,50893.0,35.5862,35.7515,35.5182,35.7515,50893.0
2022-07-12 11:10:00,36.77,37.0,36.76,36.9,181321.0,35.7417,35.9653,35.732,35.8681,181321.0
2022-07-12 11:15:00,36.91,36.92,36.7,36.77,35967.0,35.8778,35.8875,35.6737,35.7417,35967.0
2022-07-12 11:20:00,36.74,36.95,36.74,36.91,57406.0,35.7126,35.9167,35.7126,35.8778,57406.0
2022-07-12 11:25:00,36.89,37.01,36.83,36.97,66102.0,35.8584,35.975,35.8001,35.9362,66102.0
2022-07-12 11:30:00,36.99,37.07,36.9,36.95,93854.0,35.9556,36.0334,35.8681,35.9167,93854.0
2022-07-12 11:35:00,36.95,37.0,36.75,36.83,83449.0,35.9167,35.9653,35.7223,35.8001,83449.0
2022-07-12 11:40:00,36.81,36.82,36.66,36.71,36674.0,35.7806,35.7903,35.6348,35.6834,36674.0
2022-07-12 11:45:00,36.72,36.78,36.67,36.74,54162.0,35.6931,35.7515,35.6445,35.7126,54162.0
2022-07-12 11:50:00,36.74,36.77,36.67,36.67,95097.0,35.7126,35.7417,35.6445,35.6445,95097.0
2022-07-12 11:55:00,36.67,36.78,36.64,36.77,75149.0,35.6445,35.7515,35.6154,35.7417,75149.0
2022-07-12 12:00:00,36.77,36.83,36.7,36.75,95548.0,35.7417,35.8001,35.6737,35.7223,95548.0
2022-07-12 12:05:00,36.75,36.88,36.66,36.67,78363.0,35.7223,35.8487,35.6348,35.6445,78363.0
2022-07-12 12:10:00,36.66,36.84,36.66,36.82,60950.0,35.6348,35.8098,35.6348,35.7903,60950.0
2022-07-12 12:15:00,36.82,36.85,36.77,36.79,48848.0,35.7903,35.8195,35.7417,35.7612,48848.0
2022-07-12 12:20:00,36.83,36.87,36.74,36.83,49654.0,35.8001,35.8389,35.7126,35.8001,49654.0
2022-07-12 12:25:00,36.82,36.88,36.79,36.88,43946.0,35.7903,35.8487,35.7612,35.8487,43946.0
2022-07-12 12:30:00,36.88,36.98,36.83,36.98,35140.0,35.8487,35.9459,35.8001,35.9459,35140.0
2022-07-12 12:35:00,36.97,37.03,36.92,36.98,47054.0,35.9362,35.9945,35.8875,35.9459,47054.0
2022-07-12 12:40:00,36.96,36.99,36.91,36.94,20179.0,35.9264,35.9556,35.8778,35.907,20179.0
2022-07-12 12:45:00,36.95,37.0,36.91,36.96,32979.0,35.9167,35.9653,35.8778,35.9264,32979.0
2022-07-12 12:50:00,36.93,36.93,36.79,36.86,53100.0,35.8973,35.8973,35.7612,35.8292,53100.0
2022-07-12 12:55:00,36.86,36.94,36.84,36.91,18384.0,35.8292,35.907,35.8098,35.8778,18384.0
2022-07-12 13:00:00,36.94,37.06,36.76,36.82,84433.0,35.907,36.0236,35.732,35.7903,84433.0
2022-07-12 13:05:00,36.83,36.83,36.71,36.76,65378.0,35.8001,35.8001,35.6834,35.732,65378.0
2022-07-12 13:10:00,36.72,36.73,36.68,36.7,49707.0,35.6931,35.7029,35.6543,35.6737,49707.0
2022-07-12 13:15:00,36.69,36.72,36.63,36.65,82150.0,35.664,35.6931,35.6057,35.6251,82150.0
2022-07-12 13:20:00,36.64,36.68,36.58,36.63,91149.0,35.6154,35.6543,35.5571,35.6057,91149.0
2022-07-12 13:25:00,36.62,36.7,36.59,36.7,39110.0,35.5959,35.6737,35.5668,35.6737,39110.0
2022-07-12 13:30:00,36.71,36.75,36.68,36.71,45502.0,35.6834,35.7223,35.6543,35.6834,45502.0
2022-07-12 13:35:00,36.69,36.74,36.67,36.7,17292.0,35.664,35.7126,35.6445,35.6737,17292.0
2022-07-12 13:40:00,36.7,36.78,36.69,36.74,29612.0,35.6737,35.7515,35.664,35.7126,29612.0
2022-07-12 13:45:00,36.73,36.75,36.66,36.73,41023.0,35.7029,35.7223,35.6348,35.7029,41023.0
2022-07-12 13:50:00,36.72,36.82,36.7,36.82,42611.0,35.6931,35.7903,35.6737,35.7903,42611.0
2022-07-12 13:55:00,36.83,36.85,36.78,36.78,32213.0,35.8001,35.8195,35.7515,35.7515,32213.0
2022-07-12 14:00:00,36.8,36.81,36.66,36.66,55241.0,35.7709,35.7806,35.6348,35.6348,55241.0
2022-07-12 14:05:00,36.66,36.68,36.61,36.65,14703.0,35.6348,35.6543,35.5862,35.6251,14703.0
2022-07-12 14:10:00,36.66,36.74,36.64,36.71,20748.0,35.6348,35.7126,35.6154,35.6834,20748.0
2022-07-12 14:15:00,36.69,36.73,36.64,36.66,34907.0,35.664,35.7029,35.6154,35.6348,34907.0
2022-07-12 14:20:00,36.65,36.68,36.6,36.62,23664.0,35.6251,35.6543,35.5765,35.5959,23664.0
2022-07-12 14:25:00,36.61,36.65,36.58,36.63,73499.0,35.5862,35.6251,35.5571,35.6057,73499.0
2022-07-12 14:30:00,36.63,36.66,36.46,36.47,155657.0,35.6057,35.6348,35.4404,35.4501,155657.0
2022-07-12 14:35:00,36.47,36.54,36.46,36.5,40786.0,35.4501,35.5182,35.4404,35.4793,40786.0
2022-07-12 14:40:00,36.48,36.5,36.44,36.48,76977.0,35.4599,35.4793,35.421,35.4599,76977.0
2022-07-12 14:45:00,36.47,36.52,36.45,36.51,46185.0,35.4501,35.4987,35.4307,35.489,46185.0
2022-07-12 14:50:00,36.5,36.51,36.41,36.42,58383.0,35.4793,35.489,35.3918,35.4015,58383.0
2022-07-12 14:55:00,36.42,36.43,36.24,36.24,120195.0,35.4015,35.4113,35.2266,35.2266,120195.0
2022-07-12 15:00:00,36.24,36.24,35.86,35.89,284422.0,35.2266,35.2266,34.8572,34.8864,284422.0
2022-07-12 15:05:00,35.88,35.96,35.74,35.74,200238.0,34.8766,34.9544,34.7405,34.7405,200238.0
2022-07-12 15:10:00,35.76,35.9,35.66,35.88,320417.0,34.76,34.8961,34.6628,34.8766,320417.0
2022-07-12 15:15:00,35.9,35.9,35.75,35.86,105589.0,34.8961,34.8961,34.7503,34.8572,105589.0
2022-07-12 15:20:00,35.85,35.88,35.58,35.63,144405.0,34.8475,34.8766,34.585,34.6336,144405.0
2022-07-12 15:25:00,35.62,35.73,35.57,35.6,78776.0,34.6239,34.7308,34.5753,34.6045,78776.0
2022-07-12 15:30:00,35.59,35.65,35.42,35.43,141277.0,34.5947,34.6531,34.4295,34.4392,141277.0
2022-07-12 15:35:00,35.42,35.44,35.24,35.36,254623.0,34.4295,34.4489,34.2545,34.3712,254623.0
2022-07-12 15:40:00,35.37,35.46,35.3,35.45,133827.0,34.3809,34.4684,34.3129,34.4587,133827.0
2022-07-12 15:45:00,35.45,35.62,35.43,35.54,127031.0,34.4587,34.6239,34.4392,34.5461,127031.0
2022-07-12 15:50:00,35.52,35.83,35.46,35.78,317787.0,34.5267,34.828,34.4684,34.7794,317787.0
2022-07-12 15:55:00,35.77,35.82,35.69,35.78,412578.0,34.7697,34.8183,34.6919,34.7794,412578.0
2022-07-13 09:30:00,34.16,34.49,34.03,34.39,484934.0,33.2047,33.5255,33.0784,33.4283,484934.0
2022-07-13 09:35:00,34.41,34.89,34.18,34.87,395138.0,33.4477,33.9143,33.2242,33.8949,395138.0
2022-07-13 09:40:00,34.89,34.9,34.53,34.56,448926.0,33.9143,33.924,33.5644,33.5935,448926.0
2022-07-13 09:45:00,34.58,34.97,34.32,34.95,405278.0,33.613,33.9921,33.3603,33.9726,405278.0
2022-07-13 09:50:00,34.99,35.0,34.76,34.8,180471.0,34.0115,34.0212,33.788,33.8268,180471.0
2022-07-13 09:55:00,34.85,34.94,34.64,34.84,163223.0,33.8754,33.9629,33.6713,33.8657,163223.0
2022-07-13 10:00:00,34.83,34.92,34.45,34.69,335040.0,33.856,33.9435,33.4866,33.7199,335040.0
2022-07-13 10:05:00,34.71,34.82,34.4,34.49,158450.0,33.7394,33.8463,33.438,33.5255,158450.0
2022-07-13 10:10:00,34.49,34.73,34.44,34.58,219552.0,33.5255,33.7588,33.4769,33.613,219552.0
2022-07-13 10:15:00,34.58,34.62,34.26,34.28,199538.0,33.613,33.6519,33.3019,33.3214,199538.0
2022-07-13 10:20:00,34.26,34.41,34.14,34.26,157252.0,33.3019,33.4477,33.1853,33.3019,157252.0
2022-07-13 10:25:00,34.22,34.56,34.21,34.56,141637.0,33.2631,33.5935,33.2533,33.5935,141637.0
2022-07-13 10:30:00,34.55,34.99,34.46,34.88,306841.0,33.5838,34.0115,33.4963,33.9046,306841.0
2022-07-13 10:35:00,34.92,35.04,34.8,34.96,275493.0,33.9435,34.0601,33.8268,33.9824,275493.0
2022-07-13 10:40:00,34.96,35.37,34.91,35.36,240121.0,33.9824,34.3809,33.9338,34.3712,240121.0
2022-07-13 10:45:00,35.39,35.44,35.28,35.33,314881.0,34.4003,34.4489,34.2934,34.342,314881.0
2022-07-13 10:50:00,35.35,35.58,35.29,35.33,225502.0,34.3615,34.585,34.3031,34.342,225502.0
2022-07-13 10:55:00,35.31,35.51,35.31,35.41,153053.0,34.3226,34.517,34.3226,34.4198,153053.0
2022-07-13 11:00:00,35.42,35.47,35.28,35.39,188515.0,34.4295,34.4781,34.2934,34.4003,188515.0
2022-07-13 11:05:00,35.38,35.78,35.38,35.56,216236.0,34.3906,34.7794,34.3906,34.5656,216236.0
2022-07-13 11:10:00,35.57,35.7,35.54,35.65,139758.0,34.5753,34.7017,34.5461,34.6531,139758.0
2022-07-13 11:15:00,35.64,35.66,35.42,35.45,74250.0,34.6433,34.6628,34.4295,34.4587,74250.0
2022-07-13 11:20:00,35.48,35.56,35.4,35.4,144904.0,34.4878,34.5656,34.4101,34.4101,144904.0
2022-07-13 11:25:00,35.39,35.39,35.18,35.19,110880.0,34.4003,34.4003,34.1962,34.2059,110880.0
2022-07-13 11:30:00,35.19,35.31,35.14,35.15,63247.0,34.2059,34.3226,34.1573,34.167,63247.0
2022-07-13 11:35:00,35.13,35.18,35.08,35.13,59550.0,34.1476,34.1962,34.099,34.1476,59550.0
2022-07-13 11:40:00,35.1,35.18,35.03,35.03,74050.0,34.1184,34.1962,34.0504,34.0504,74050.0
2022-07-13 11:45:00,35.03,35.14,34.96,35.14,125400.0,34.0504,34.1573,33.9824,34.1573,125400.0
2022-07-13 11:50:00,35.14,35.38,35.12,35.22,120274.0,34.1573,34.3906,34.1379,34.2351,120274.0
2022-07-13 11:55:00,35.22,35.28,35.17,35.18,51096.0,34.2351,34.2934,34.1865,34.1962,51096.0
2022-07-13 12:00:00,35.2,35.38,35.13,35.37,94967.0,34.2156,34.3906,34.1476,34.3809,94967.0
2022-07-13 12:05:00,35.35,35.48,35.3,35.44,43318.0,34.3615,34.4878,34.3129,34.4489,43318.0
2022-07-13 12:10:00,35.43,35.43,35.21,35.23,100212.0,34.4392,34.4392,34.2254,34.2448,100212.0
2022-07-13 12:15:00,35.22,35.27,35.16,35.23,24197.0,34.2351,34.2837,34.1768,34.2448,24197.0
2022-07-13 12:20:00,35.29,35.4,35.19,35.36,60502.0,34.3031,34.4101,34.2059,34.3712,60502.0
2022-07-13 12:25:00,35.38,35.49,35.33,35.47,59092.0,34.3906,34.4975,34.342,34.4781,59092.0
2022-07-13 12:30:00,35.45,35.6,35.41,35.55,113852.0,34.4587,34.6045,34.4198,34.5559,113852.0
2022-07-13 12:35:00,35.54,35.62,35.46,35.6,45048.0,34.5461,34.6239,34.4684,34.6045,45048.0
2022-07-13 12:40:00,35.6,35.6,35.48,35.53,51767.0,34.6045,34.6045,34.4878,34.5364,51767.0
2022-07-13 12:45:00,35.54,35.59,35.47,35.58,31487.0,34.5461,34.5947,34.4781,34.585,31487.0
2022-07-13 12:50:00,35.55,35.69,35.51,35.69,60225.0,34.5559,34.6919,34.517,34.6919,60225.0
2022-07-13 12:55:00,35.68,35.76,35.61,35.76,58674.0,34.6822,34.76,34.6142,34.76,58674.0
2022-07-13 13:00:00,35.76,36.07,35.65,35.93,221621.0,34.76,35.0613,34.6531,34.9252,221621.0
2022-07-13 13:05:00,35.94,36.02,35.78,35.82,92571.0,34.935,35.0127,34.7794,34.8183,92571.0
2022-07-13 13:10:00,35.8,35.98,35.79,35.96,61213.0,34.7989,34.9738,34.7891,34.9544,61213.0
2022-07-13 13:15:00,35.99,35.99,35.59,35.62,155250.0,34.9836,34.9836,34.5947,34.6239,155250.0
2022-07-13 13:20:00,35.64,35.74,35.58,35.74,53513.0,34.6433,34.7405,34.585,34.7405,53513.0
2022-07-13 13:25:00,35.75,35.75,35.61,35.73,16974.0,34.7503,34.7503,34.6142,34.7308,16974.0
2022-07-13 13:30:00,35.72,35.72,35.56,35.63,46545.0,34.7211,34.7211,34.5656,34.6336,46545.0
2022-07-13 13:35:00,35.63,35.65,35.51,35.51,37936.0,34.6336,34.6531,34.517,34.517,37936.0
2022-07-13 13:40:00,35.53,35.72,35.51,35.7,36647.0,34.5364,34.7211,34.517,34.7017,36647.0
2022-07-13 13:45:00,35.7,35.82,35.67,35.79,37264.0,34.7017,34.8183,34.6725,34.7891,37264.0
2022-07-13 13:50:00,35.8,35.84,35.68,35.68,45690.0,34.7989,34.8378,34.6822,34.6822,45690.0
2022-07-13 13:55:00,35.69,35.79,35.64,35.75,53655.0,34.6919,34.7891,34.6433,34.7503,53655.0
2022-07-13 14:00:00,35.75,35.75,35.13,35.14,244870.0,34.7503,34.7503,34.1476,34.1573,244870.0
2022-07-13 14:05:00,35.12,35.35,35.12,35.21,95655.0,34.1379,34.3615,34.1379,34.2254,95655.0
2022-07-13 14:10:00,35.2,35.44,35.19,35.42,123262.0,34.2156,34.4489,34.2059,34.4295,123262.0
2022-07-13 14:15:00,35.42,35.45,35.23,35.43,129947.0,34.4295,34.4587,34.2448,34.4392,129947.0
2022-07-13 14:20:00,35.4,35.58,35.32,35.56,102802.0,34.4101,34.585,34.3323,34.5656,102802.0
2022-07-13 14:25:00,35.55,35.64,35.43,35.63,91015.0,34.5559,34.6433,34.4392,34.6336,91015.0
2022-07-13 14:30:00,35.63,35.81,35.62,35.79,127868.0,34.6336,34.8086,34.6239,34.7891,127868.0
2022-07-13 14:35:00,35.79,35.87,35.71,35.84,95226.0,34.7891,34.8669,34.7114,34.8378,95226.0
2022-07-13 14:40:00,35.85,35.89,35.75,35.75,84213.0,34.8475,34.8864,34.7503,34.7503,84213.0
2022-07-13 14:45:00,35.79,35.86,35.7,35.71,59801.0,34.7891,34.8572,34.7017,34.7114,59801.0
2022-07-13 14:50:00,35.7,35.84,35.65,35.66,83192.0,34.7017,34.8378,34.6531,34.6628,83192.0
2022-07-13 14:55:00,35.66,35.92,35.53,35.92,117106.0,34.6628,34.9155,34.5364,34.9155,117106.0
2022-07-13 15:00:00,35.91,35.94,35.75,35.85,89243.0,34.9058,34.935,34.7503,34.8475,89243.0
2022-07-13 15:05:00,35.86,35.88,35.53,35.62,159566.0,34.8572,34.8766,34.5364,34.6239,159566.0
2022-07-13 15:10:00,35.62,35.79,35.59,35.76,88933.0,34.6239,34.7891,34.5947,34.76,88933.0
2022-07-13 15:15:00,35.75,35.81,35.66,35.8,80643.0,34.7503,34.8086,34.6628,34.7989,80643.0
2022-07-13 15:20:00,35.8,35.84,35.69,35.72,44475.0,34.7989,34.8378,34.6919,34.7211,44475.0
2022-07-13 15:25:00,35.72,35.73,35.57,35.59,81816.0,34.7211,34.7308,34.5753,34.5947,81816.0
2022-07-13 15:30:00,35.58,35.63,35.35,35.37,103689.0,34.585,34.6336,34.3615,34.3809,103689.0
2022-07-13 15:35:00,35.37,35.53,35.33,35.52,64836.0,34.3809,34.5364,34.342,34.5267,64836.0
2022-07-13 15:40:00,35.51,35.51,35.31,35.35,69121.0,34.517,34.517,34.3226,34.3615,69121.0
2022-07-13 15:45:00,35.34,35.39,35.25,35.35,111887.0,34.3517,34.4003,34.2642,34.3615,111887.0
2022-07-13 15:50:00,35.34,35.43,35.22,35.39,190435.0,34.3517,34.4392,34.2351,34.4003,190435.0
2022-07-13 15:55:00,35.39,35.48,35.2,35.2,300730.0,34.4003,34.4878,34.2156,34.2156,300730.0
2022-07-14 09:30:00,33.72,33.93,33.52,33.63,459764.0,32.777,32.9812,32.5826,32.6896,459764.0
2022-07-14 09:35:00,33.63,33.67,33.29,33.34,382181.0,32.6896,32.7284,32.3591,32.4077,382181.0
2022-07-14 09:40:00,33.35,33.36,33.2,33.24,259465.0,32.4174,32.4271,32.2716,32.3105,259465.0
2022-07-14 09:45:00,33.24,33.58,33.23,33.49,272766.0,32.3105,32.641,32.3007,32.5535,272766.0
2022-07-14 09:50:00,33.44,33.68,33.4,33.53,167579.0,32.5049,32.7382,32.466,32.5923,167579.0
2022-07-14 09:55:00,33.53,33.59,33.36,33.36,154070.0,32.5923,32.6507,32.4271,32.4271,154070.0
2022-07-14 10:00:00,33.36,33.36,33.08,33.09,322135.0,32.4271,32.4271,32.1549,32.1647,322135.0
2022-07-14 10:05:00,33.09,33.16,33.05,33.11,180876.0,32.1647,32.2327,32.1258,32.1841,180876.0
2022-07-14 10:10:00,33.1,33.2,33.0,33.15,297045.0,32.1744,32.2716,32.0772,32.223,297045.0
2022-07-14 10:15:00,33.16,33.22,33.03,33.08,179245.0,32.2327,32.291,32.1063,32.1549,179245.0
2022-07-14 10:20:00,33.08,33.28,33.08,33.22,269459.0,32.1549,32.3493,32.1549,32.291,269459.0
2022-07-14 10:25:00,33.22,33.32,33.18,33.26,122063.0,32.291,32.3882,32.2521,32.3299,122063.0
2022-07-14 10:30:00,33.26,33.44,33.12,33.23,262865.0,32.3299,32.5049,32.1938,32.3007,262865.0
2022-07-14 10:35:00,33.23,33.27,33.09,33.26,190448.0,32.3007,32.3396,32.1647,32.3299,190448.0
2022-07-14 10:40:00,33.24,33.39,33.23,33.29,135677.0,32.3105,32.4563,32.3007,32.3591,135677.0
2022-07-14 10:45:00,33.27,33.37,33.2,33.36,67363.0,32.3396,32.4368,32.2716,32.4271,67363.0
2022-07-14 10:50:00,33.38,33.55,33.27,33.54,163781.0,32.4465,32.6118,32.3396,32.6021,163781.0
2022-07-14 10:55:00,33.54,33.54,33.29,33.36,95512.0,32.6021,32.6021,32.3591,32.4271,95512.0
2022-07-14 11:00:00,33.37,33.65,33.35,33.48,222228.0,32.4368,32.709,32.4174,32.5437,222228.0
2022-07-14 11:05:00,33.47,33.72,33.45,33.71,146692.0,32.534,32.777,32.5146,32.7673,146692.0
2022-07-14 11:10:00,33.7,33.76,33.58,33.61,89447.0,32.7576,32.8159,32.641,32.6701,89447.0
2022-07-14 11:15:00,33.6,33.79,33.5,33.76,91077.0,32.6604,32.8451,32.5632,32.8159,91077.0
2022-07-14 11:20:00,33.76,33.96,33.71,33.83,152321.0,32.8159,33.0103,32.7673,32.884,152321.0
2022-07-14 11:25:00,33.84,33.91,33.8,33.89,40588.0,32.8937,32.9617,32.8548,32.9423,40588.0
2022-07-14 11:30:00,33.9,33.93,33.76,33.77,131073.0,32.952,32.9812,32.8159,32.8256,131073.0
2022-07-14 11:35:00,33.79,33.9,33.68,33.86,128971.0,32.8451,32.952,32.7382,32.9131,128971.0
2022-07-14 11:40:00,33.85,34.39,33.85,34.26,360263.0,32.9034,33.4283,32.9034,33.3019,360263.0
2022-07-14 11:45:00,34.26,34.29,34.18,34.22,106641.0,33.3019,33.3311,33.2242,33.2631,106641.0
2022-07-14 11:50:00,34.22,34.34,34.15,34.2,127422.0,33.2631,33.3797,33.195,33.2436,127422.0
2022-07-14 11:55:00,34.21,34.35,34.16,34.3,102146.0,33.2533,33.3894,33.2047,33.3408,102146.0
2022-07-14 12:00:00,34.31,34.36,34.21,34.26,50215.0,33.3505,33.3991,33.2533,33.3019,50215.0
2022-07-14 12:05:00,34.27,34.27,34.1,34.13,111907.0,33.3117,33.3117,33.1464,33.1756,111907.0
2022-07-14 12:10:00,34.15,34.25,34.12,34.21,92334.0,33.195,33.2922,33.1658,33.2533,92334.0
2022-07-14 12:15:00,34.21,34.3,34.07,34.2,95574.0,33.2533,33.3408,33.1172,33.2436,95574.0
2022-07-14 12:20:00,34.19,34.29,34.1,34.1,74239.0,33.2339,33.3311,33.1464,33.1464,74239.0
2022-07-14 12:25:00,34.11,34.11,33.88,33.89,136716.0,33.1561,33.1561,32.9326,32.9423,136716.0
2022-07-14 12:30:00,33.89,34.04,33.89,33.93,84917.0,32.9423,33.0881,32.9423,32.9812,84917.0
2022-07-14 12:35:00,33.95,33.98,33.89,33.95,49596.0,33.0006,33.0298,32.9423,33.0006,49596.0
2022-07-14 12:40:00,33.96,33.96,33.82,33.88,66128.0,33.0103,33.0103,32.8742,32.9326,66128.0
2022-07-14 12:45:00,33.9,33.92,33.61,33.63,217282.0,32.952,32.9714,32.6701,32.6896,217282.0
2022-07-14 12:50:00,33.62,33.78,33.59,33.76,95817.0,32.6798,32.8354,32.6507,32.8159,95817.0
2022-07-14 12:55:00,33.75,33.83,33.69,33.82,72165.0,32.8062,32.884,32.7479,32.8742,72165.0
2022-07-14 13:00:00,33.82,33.84,33.68,33.73,67476.0,32.8742,32.8937,32.7382,32.7868,67476.0
2022-07-14 13:05:00,33.71,33.82,33.62,33.82,74045.0,32.7673,32.8742,32.6798,32.8742,74045.0
2022-07-14 13:10:00,33.79,33.81,33.67,33.79,69520.0,32.8451,32.8645,32.7284,32.8451,69520.0
2022-07-14 13:15:00,33.8,34.07,33.74,34.01,191746.0,32.8548,33.1172,32.7965,33.0589,191746.0
2022-07-14 13:20:00,34.02,34.11,34.02,34.02,72258.0,33.0686,33.1561,33.0686,33.0686,72258.0
2022-07-14 13:25:00,34.0,34.17,33.99,34.14,103134.0,33.0492,33.2145,33.0395,33.1853,103134.0
2022-07-14 13:30:00,34.13,34.15,33.94,33.96,75772.0,33.1756,33.195,32.9909,33.0103,75772.0
2022-07-14 13:35:00,33.97,34.15,33.96,34.11,76407.0,33.02,33.195,33.0103,33.1561,76407.0
2022-07-14 13:40:00,34.12,34.25,34.12,34.22,82583.0,33.1658,33.2922,33.1658,33.2631,82583.0
2022-07-14 13:45:00,34.23,34.28,34.17,34.25,59015.0,33.2728,33.3214,33.2145,33.2922,59015.0
2022-07-14 13:50:00,34.27,34.33,34.09,34.19,93955.0,33.3117,33.37,33.1367,33.2339,93955.0
2022-07-14 13:55:00,34.2,34.33,34.2,34.28,60855.0,33.2436,33.37,33.2436,33.3214,60855.0
2022-07-14 14:00:00,34.29,34.41,34.26,34.38,75883.0,33.3311,33.4477,33.3019,33.4186,75883.0
2022-07-14 14:05:00,34.38,34.49,34.36,34.42,88062.0,33.4186,33.5255,33.3991,33.4575,88062.0
2022-07-14 14:10:00,34.41,34.42,34.3,34.39,47340.0,33.4477,33.4575,33.3408,33.4283,47340.0
2022-07-14 14:15:00,34.4,34.69,34.35,34.66,151609.0,33.438,33.7199,33.3894,33.6907,151609.0
2022-07-14 14:20:00,34.67,34.85,34.67,34.79,145904.0,33.7005,33.8754,33.7005,33.8171,145904.0
2022-07-14 14:25:00,34.78,34.88,34.7,34.85,123844.0,33.8074,33.9046,33.7296,33.8754,123844.0
2022-07-14 14:30:00,34.88,34.92,34.79,34.88,40614.0,33.9046,33.9435,33.8171,33.9046,40614.0
2022-07-14 14:35:00,34.91,35.04,34.9,35.04,66951.0,33.9338,34.0601,33.924,34.0601,66951.0
2022-07-14 14:40:00,35.04,35.04,34.76,34.79,124026.0,34.0601,34.0601,33.788,33.8171,124026.0
2022-07-14 14:45:00,34.8,34.85,34.73,34.84,37978.0,33.8268,33.8754,33.7588,33.8657,37978.0
2022-07-14 14:50:00,34.85,34.85,34.7,34.75,37025.0,33.8754,33.8754,33.7296,33.7782,37025.0
2022-07-14 14:55:00,34.75,34.95,34.75,34.88,46015.0,33.7782,33.9726,33.7782,33.9046,46015.0
2022-07-14 15:00:00,34.89,34.97,34.83,34.84,53842.0,33.9143,33.9921,33.856,33.8657,53842.0
2022-07-14 15:05:00,34.84,34.88,34.69,34.72,74980.0,33.8657,33.9046,33.7199,33.7491,74980.0
2022-07-14 15:10:00,34.71,34.91,34.7,34.89,24595.0,33.7394,33.9338,33.7296,33.9143,24595.0
2022-07-14 15:15:00,34.87,34.91,34.74,34.85,71741.0,33.8949,33.9338,33.7685,33.8754,71741.0
2022-07-14 15:20:00,34.87,35.07,34.85,35.05,65713.0,33.8949,34.0893,33.8754,34.0698,65713.0
2022-07-14 15:25:00,35.07,35.08,34.97,35.08,73680.0,34.0893,34.099,33.9921,34.099,73680.0
2022-07-14 15:30:00,35.09,35.1,34.92,34.93,81445.0,34.1087,34.1184,33.9435,33.9532,81445.0
2022-07-14 15:35:00,34.93,34.96,34.77,34.81,112463.0,33.9532,33.9824,33.7977,33.8366,112463.0
2022-07-14 15:40:00,34.81,34.9,34.77,34.85,75031.0,33.8366,33.924,33.7977,33.8754,75031.0
2022-07-14 15:45:00,34.86,34.9,34.7,34.8,106264.0,33.8852,33.924,33.7296,33.8268,106264.0
2022-07-14 15:50:00,34.81,34.97,34.81,34.92,176821.0,33.8366,33.9921,33.8366,33.9435,176821.0
2022-07-14 15:55:00,34.91,35.05,34.84,34.94,217014.0,33.9338,34.0698,33.8657,33.9629,217014.0
2022-07-15 09:30:00,36.21,36.42,36.2,36.22,479141.0,35.1974,35.4015,35.1877,35.2071,479141.0
2022-07-15 09:35:00,36.22,36.35,36.02,36.1,289670.0,35.2071,35.3335,35.0127,35.0905,289670.0
2022-07-15 09:40:00,36.1,36.12,35.96,36.09,213285.0,35.0905,35.1099,34.9544,35.0808,213285.0
2022-07-15 09:45:00,36.09,36.1,35.81,35.93,182374.0,35.0808,35.0905,34.8086,34.9252,182374.0
2022-07-15 09:50:00,35.93,35.95,35.68,35.72,335964.0,34.9252,34.9447,34.6822,34.7211,335964.0
2022-07-15 09:55:00,35.73,35.98,35.66,35.9,237251.0,34.7308,34.9738,34.6628,34.8961,237251.0
2022-07-15 10:00:00,35.94,36.6,35.9,36.3,693487.0,34.935,35.5765,34.8961,35.2849,693487.0
2022-07-15 10:05:00,36.28,36.38,36.08,36.24,227269.0,35.2654,35.3626,35.071,35.2266,227269.0
2022-07-15 10:10:00,36.24,36.39,36.16,36.29,259417.0,35.2266,35.3724,35.1488,35.2752,259417.0
2022-07-15 10:15:00,36.27,36.38,36.2,36.34,117471.0,35.2557,35.3626,35.1877,35.3238,117471.0
2022-07-15 10:20:00,36.35,36.45,36.06,36.43,177259.0,35.3335,35.4307,35.0516,35.4113,177259.0
2022-07-15 10:25:00,36.45,36.7,36.36,36.66,161802.0,35.4307,35.6737,35.3432,35.6348,161802.0
2022-07-15 10:30:00,36.68,36.7,36.59,36.64,125947.0,35.6543,35.6737,35.5668,35.6154,125947.0
2022-07-15 10:35:00,36.64,36.69,36.5,36.51,110460.0,35.6154,35.664,35.4793,35.489,110460.0
2022-07-15 10:40:00,36.53,36.57,36.41,36.42,60733.0,35.5085,35.5473,35.3918,35.4015,60733.0
2022-07-15 10:45:00,36.41,36.48,36.3,36.43,87528.0,35.3918,35.4599,35.2849,35.4113,87528.0
2022-07-15 10:50:00,36.39,36.47,36.36,36.42,31817.0,35.3724,35.4501,35.3432,35.4015,31817.0
2022-07-15 10:55:00,36.4,36.57,36.38,36.53,51182.0,35.3821,35.5473,35.3626,35.5085,51182.0
2022-07-15 11:00:00,36.54,36.63,36.49,36.61,71657.0,35.5182,35.6057,35.4696,35.5862,71657.0
2022-07-15 11:05:00,36.62,36.79,36.57,36.76,72778.0,35.5959,35.7612,35.5473,35.732,72778.0
2022-07-15 11:10:00,36.77,36.78,36.67,36.77,141883.0,35.7417,35.7515,35.6445,35.7417,141883.0
2022-07-15 11:15:00,36.77,36.85,36.72,36.74,88287.0,35.7417,35.8195,35.6931,35.7126,88287.0
2022-07-15 11:20:00,36.75,36.84,36.74,36.79,57752.0,35.7223,35.8098,35.7126,35.7612,57752.0
2022-07-15 11:25:00,36.78,36.81,36.73,36.74,65127.0,35.7515,35.7806,35.7029,35.7126,65127.0
2022-07-15 11:30:00,36.73,36.81,36.64,36.72,37977.0,35.7029,35.7806,35.6154,35.6931,37977.0
2022-07-15 11:35:00,36.7,36.81,36.67,36.78,49714.0,35.6737,35.7806,35.6445,35.7515,49714.0
2022-07-15 11:40:00,36.77,36.8,36.71,36.77,172336.0,35.7417,35.7709,35.6834,35.7417,172336.0
2022-07-15 11:45:00,36.77,36.85,36.71,36.76,64086.0,35.7417,35.8195,35.6834,35.732,64086.0
2022-07-15 11:50:00,36.75,36.76,36.68,36.68,34143.0,35.7223,35.732,35.6543,35.6543,34143.0
2022-07-15 11:55:00,36.66,36.7,36.6,36.61,97846.0,35.6348,35.6737,35.5765,35.5862,97846.0
2022-07-15 12:00:00,36.61,36.69,36.55,36.66,66898.0,35.5862,35.664,35.5279,35.6348,66898.0
2022-07-15 12:05:00,36.64,36.66,36.49,36.51,67454.0,35.6154,35.6348,35.4696,35.489,67454.0
2022-07-15 12:10:00,36.51,36.56,36.44,36.52,87082.0,35.489,35.5376,35.421,35.4987,87082.0
2022-07-15 12:15:00,36.51,36.6,36.48,36.6,45366.0,35.489,35.5765,35.4599,35.5765,45366.0
2022-07-15 12:20:00,36.59,36.62,36.54,36.54,37691.0,35.5668,35.5959,35.5182,35.5182,37691.0
2022-07-15 12:25:00,36.54,36.59,36.51,36.55,32172.0,35.5182,35.5668,35.489,35.5279,32172.0
2022-07-15 12:30:00,36.57,36.59,36.43,36.46,59966.0,35.5473,35.5668,35.4113,35.4404,59966.0
2022-07-15 12:35:00,36.48,36.52,36.44,36.5,22743.0,35.4599,35.4987,35.421,35.4793,22743.0
2022-07-15 12:40:00,36.48,36.55,36.4,36.52,47029.0,35.4599,35.5279,35.3821,35.4987,47029.0
2022-07-15 12:45:00,36.52,36.61,36.51,36.59,39448.0,35.4987,35.5862,35.489,35.5668,39448.0
2022-07-15 12:50:00,36.59,36.61,36.48,36.52,107471.0,35.5668,35.5862,35.4599,35.4987,107471.0
2022-07-15 12:55:00,36.53,36.57,36.51,36.54,26240.0,35.5085,35.5473,35.489,35.5182,26240.0
2022-07-15 13:00:00,36.55,36.62,36.54,36.61,36460.0,35.5279,35.5959,35.5182,35.5862,36460.0
2022-07-15 13:05:00,36.61,36.67,36.6,36.67,43056.0,35.5862,35.6445,35.5765,35.6445,43056.0
2022-07-15 13:10:00,36.66,36.68,36.64,36.66,38184.0,35.6348,35.6543,35.6154,35.6348,38184.0
2022-07-15 13:15:00,36.65,36.67,36.6,36.65,58103.0,35.6251,35.6445,35.5765,35.6251,58103.0
2022-07-15 13:20:00,36.66,36.68,36.61,36.67,23264.0,35.6348,35.6543,35.5862,35.6445,23264.0
2022-07-15 13:25:00,36.67,36.78,36.66,36.78,48885.0,35.6445,35.7515,35.6348,35.7515,48885.0
2022-07-15 13:30:00,36.78,36.81,36.74,36.8,45240.0,35.7515,35.7806,35.7126,35.7709,45240.0
2022-07-15 13:35:00,36.79,36.81,36.75,36.81,29241.0,35.7612,35.7806,35.7223,35.7806,29241.0
2022-07-15 13:40:00,36.81,36.82,36.73,36.75,44072.0,35.7806,35.7903,35.7029,35.7223,44072.0
2022-07-15 13:45:00,36.76,36.78,36.71,36.72,39743.0,35.732,35.7515,35.6834,35.6931,39743.0
2022-07-15 13:50:00,36.71,36.75,36.6,36.6,95042.0,35.6834,35.7223,35.5765,35.5765,95042.0
2022-07-15 13:55:00,36.59,36.67,36.58,36.66,29376.0,35.5668,35.6445,35.5571,35.6348,29376.0
2022-07-15 14:00:00,36.67,36.68,36.53,36.56,65782.0,35.6445,35.6543,35.5085,35.5376,65782.0
2022-07-15 14:05:00,36.56,36.63,36.55,36.62,79747.0,35.5376,35.6057,35.5279,35.5959,79747.0
2022-07-15 14:10:00,36.63,36.68,36.59,36.68,23546.0,35.6057,35.6543,35.5668,35.6543,23546.0
2022-07-15 14:15:00,36.68,36.72,36.65,36.72,40020.0,35.6543,35.6931,35.6251,35.6931,40020.0
2022-07-15 14:20:00,36.72,36.72,36.59,36.65,56602.0,35.6931,35.6931,35.5668,35.6251,56602.0
2022-07-15 14:25:00,36.67,36.69,36.56,36.66,53907.0,35.6445,35.664,35.5376,35.6348,53907.0
2022-07-15 14:30:00,36.7,36.71,36.64,36.67,29487.0,35.6737,35.6834,35.6154,35.6445,29487.0
2022-07-15 14:35:00,36.67,36.68,36.64,36.66,20431.0,35.6445,35.6543,35.6154,35.6348,20431.0
2022-07-15 14:40:00,36.66,36.75,36.65,36.74,43593.0,35.6348,35.7223,35.6251,35.7126,43593.0
2022-07-15 14:45:00,36.75,36.81,36.74,36.81,61899.0,35.7223,35.7806,35.7126,35.7806,61899.0
2022-07-15 14:50:00,36.81,36.82,36.75,36.77,26914.0,35.7806,35.7903,35.7223,35.7417,26914.0
2022-07-15 14:55:00,36.78,36.78,36.69,36.71,56114.0,35.7515,35.7515,35.664,35.6834,56114.0
2022-07-15 15:00:00,36.7,36.73,36.63,36.71,103189.0,35.6737,35.7029,35.6057,35.6834,103189.0
2022-07-15 15:05:00,36.71,36.76,36.69,36.75,37804.0,35.6834,35.732,35.664,35.7223,37804.0
2022-07-15 15:10:00,36.75,36.78,36.67,36.69,52020.0,35.7223,35.7515,35.6445,35.664,52020.0
2022-07-15 15:15:00,36.7,36.75,36.68,36.68,31981.0,35.6737,35.7223,35.6543,35.6543,31981.0
2022-07-15 15:20:00,36.69,36.76,36.63,36.64,70636.0,35.664,35.732,35.6057,35.6154,70636.0
2022-07-15 15:25:00,36.63,36.68,36.61,36.65,36459.0,35.6057,35.6543,35.5862,35.6251,36459.0
2022-07-15 15:30:00,36.65,36.66,36.5,36.55,100584.0,35.6251,35.6348,35.4793,35.5279,100584.0
2022-07-15 15:35:00,36.55,36.65,36.5,36.57,77368.0,35.5279,35.6251,35.4793,35.5473,77368.0
2022-07-15 15:40:00,36.57,36.71,36.55,36.7,111103.0,35.5473,35.6834,35.5279,35.6737,111103.0
2022-07-15 15:45:00,36.7,36.73,36.59,36.6,177105.0,35.6737,35.7029,35.5668,35.5765,177105.0
2022-07-15 15:50:00,36.61,36.71,36.5,36.7,426995.0,35.5862,35.6834,35.4793,35.6737,426995.0
2022-07-15 15:55:00,36.7,36.95,36.7,36.92,681000.0,35.6737,35.9167,35.6737,35.8875,681000.0
2022-07-18 09:30:00,37.84,38.02,37.75,37.88,597500.0,36.7818,36.9568,36.6943,36.8207,597500.0
2022-07-18 09:35:00,37.89,37.95,37.75,37.8,294548.0,36.8304,36.8887,36.6943,36.7429,294548.0
2022-07-18 09:40:00,37.81,37.93,37.65,37.93,233467.0,36.7527,36.8693,36.5971,36.8693,233467.0
2022-07-18 09:45:00,37.95,38.03,37.84,37.97,218771.0,36.8887,36.9665,36.7818,36.9082,218771.0
2022-07-18 09:50:00,37.96,38.01,37.89,37.95,116518.0,36.8985,36.9471,36.8304,36.8887,116518.0
2022-07-18 09:55:00,37.96,38.06,37.83,37.85,137107.0,36.8985,36.9957,36.7721,36.7915,137107.0
2022-07-18 10:00:00,37.83,37.94,37.73,37.81,120980.0,36.7721,36.879,36.6749,36.7527,120980.0
2022-07-18 10:05:00,37.81,37.82,37.67,37.74,119007.0,36.7527,36.7624,36.6166,36.6846,119007.0
2022-07-18 10:10:00,37.74,37.76,37.51,37.65,150330.0,36.6846,36.7041,36.461,36.5971,150330.0
2022-07-18 10:15:00,37.66,37.74,37.6,37.69,80629.0,36.6069,36.6846,36.5485,36.636,80629.0
2022-07-18 10:20:00,37.68,37.76,37.66,37.71,111679.0,36.6263,36.7041,36.6069,36.6555,111679.0
2022-07-18 10:25:00,37.71,37.71,37.62,37.67,64871.0,36.6555,36.6555,36.568,36.6166,64871.0
2022-07-18 10:30:00,37.67,37.81,37.67,37.78,107675.0,36.6166,36.7527,36.6166,36.7235,107675.0
2022-07-18 10:35:00,37.79,37.82,37.64,37.71,96682.0,36.7332,36.7624,36.5874,36.6555,96682.0
2022-07-18 10:40:00,37.72,37.77,37.67,37.7,49807.0,36.6652,36.7138,36.6166,36.6457,49807.0
2022-07-18 10:45:00,37.69,37.7,37.54,37.6,57716.0,36.636,36.6457,36.4902,36.5485,57716.0
2022-07-18 10:50:00,37.62,37.67,37.58,37.65,66800.0,36.568,36.6166,36.5291,36.5971,66800.0
2022-07-18 10:55:00,37.64,37.77,37.64,37.73,32178.0,36.5874,36.7138,36.5874,36.6749,32178.0
2022-07-18 11:00:00,37.73,37.75,37.63,37.68,59434.0,36.6749,36.6943,36.5777,36.6263,59434.0
2022-07-18 11:05:00,37.69,37.72,37.59,37.64,43193.0,36.636,36.6652,36.5388,36.5874,43193.0
2022-07-18 11:10:00,37.63,37.64,37.59,37.62,24516.0,36.5777,36.5874,36.5388,36.568,24516.0
2022-07-18 11:15:00,37.62,37.65,37.55,37.61,30752.0,36.568,36.5971,36.4999,36.5583,30752.0
2022-07-18 11:20:00,37.61,37.67,37.59,37.65,25081.0,36.5583,36.6166,36.5388,36.5971,25081.0
2022-07-18 11:25:00,37.67,37.69,37.62,37.64,35665.0,36.6166,36.636,36.568,36.5874,35665.0
2022-07-18 11:30:00,37.65,37.73,37.58,37.68,39854.0,36.5971,36.6749,36.5291,36.6263,39854.0
2022-07-18 11:35:00,37.68,37.76,37.67,37.75,40281.0,36.6263,36.7041,36.6166,36.6943,40281.0
2022-07-18 11:40:00,37.75,37.85,37.74,37.85,46849.0,36.6943,36.7915,36.6846,36.7915,46849.0
2022-07-18 11:45:00,37.84,37.86,37.74,37.75,63574.0,36.7818,36.8013,36.6846,36.6943,63574.0
2022-07-18 11:50:00,37.76,37.82,37.73,37.8,42513.0,36.7041,36.7624,36.6749,36.7429,42513.0
2022-07-18 11:55:00,37.8,37.87,37.8,37.85,34601.0,36.7429,36.811,36.7429,36.7915,34601.0
2022-07-18 12:00:00,37.84,37.85,37.78,37.79,83508.0,36.7818,36.7915,36.7235,36.7332,83508.0
2022-07-18 12:05:00,37.79,37.84,37.71,37.76,58077.0,36.7332,36.7818,36.6555,36.7041,58077.0
2022-07-18 12:10:00,37.76,37.84,37.74,37.81,26919.0,36.7041,36.7818,36.6846,36.7527,26919.0
2022-07-18 12:15:00,37.81,37.83,37.7,37.73,27265.0,36.7527,36.7721,36.6457,36.6749,27265.0
2022-07-18 12:20:00,37.73,37.78,37.72,37.77,17490.0,36.6749,36.7235,36.6652,36.7138,17490.0
2022-07-18 12:25:00,37.77,37.77,37.69,37.7,31626.0,36.7138,36.7138,36.636,36.6457,31626.0
2022-07-18 12:30:00,37.71,37.75,37.69,37.7,25270.0,36.6555,36.6943,36.636,36.6457,25270.0
2022-07-18 12:35:00,37.7,37.76,37.69,37.75,28567.0,36.6457,36.7041,36.636,36.6943,28567.0
2022-07-18 12:40:00,37.75,37.78,37.73,37.73,30980.0,36.6943,36.7235,36.6749,36.6749,30980.0
2022-07-18 12:45:00,37.73,37.74,37.64,37.65,29247.0,36.6749,36.6846,36.5874,36.5971,29247.0
2022-07-18 12:50:00,37.66,37.66,37.54,37.55,30460.0,36.6069,36.6069,36.4902,36.4999,30460.0
2022-07-18 12:55:00,37.55,37.55,37.46,37.5,118979.0,36.4999,36.4999,36.4124,36.4513,118979.0
2022-07-18 13:00:00,37.5,37.55,37.49,37.55,29294.0,36.4513,36.4999,36.4416,36.4999,29294.0
2022-07-18 13:05:00,37.54,37.55,37.5,37.52,30222.0,36.4902,36.4999,36.4513,36.4708,30222.0
2022-07-18 13:10:00,37.51,37.53,37.45,37.52,47641.0,36.461,36.4805,36.4027,36.4708,47641.0
2022-07-18 13:15:00,37.5,37.52,37.36,37.36,73182.0,36.4513,36.4708,36.3152,36.3152,73182.0
2022-07-18 13:20:00,37.37,37.41,37.31,37.4,102336.0,36.325,36.3638,36.2666,36.3541,102336.0
2022-07-18 13:25:00,37.41,37.48,37.4,37.48,69609.0,36.3638,36.4319,36.3541,36.4319,69609.0
2022-07-18 13:30:00,37.48,37.49,37.23,37.24,116486.0,36.4319,36.4416,36.1889,36.1986,116486.0
2022-07-18 13:35:00,37.23,37.27,37.1,37.17,213558.0,36.1889,36.2278,36.0625,36.1306,213558.0
2022-07-18 13:40:00,37.18,37.22,37.11,37.14,91678.0,36.1403,36.1792,36.0722,36.1014,91678.0
2022-07-18 13:45:00,37.13,37.18,36.97,37.0,107214.0,36.0917,36.1403,35.9362,35.9653,107214.0
2022-07-18 13:50:00,37.01,37.08,37.0,37.04,86779.0,35.975,36.0431,35.9653,36.0042,86779.0
2022-07-18 13:55:00,37.05,37.05,36.68,36.75,247349.0,36.0139,36.0139,35.6543,35.7223,247349.0
2022-07-18 14:00:00,36.72,36.8,36.64,36.73,191088.0,35.6931,35.7709,35.6154,35.7029,191088.0
2022-07-18 14:05:00,36.74,36.76,36.68,36.72,130352.0,35.7126,35.732,35.6543,35.6931,130352.0
2022-07-18 14:10:00,36.71,36.79,36.66,36.78,67649.0,35.6834,35.7612,35.6348,35.7515,67649.0
2022-07-18 14:15:00,36.77,36.88,36.75,36.86,77298.0,35.7417,35.8487,35.7223,35.8292,77298.0
2022-07-18 14:20:00,36.86,36.91,36.74,36.75,40757.0,35.8292,35.8778,35.7126,35.7223,40757.0
2022-07-18 14:25:00,36.75,36.77,36.57,36.59,98587.0,35.7223,35.7417,35.5473,35.5668,98587.0
2022-07-18 14:30:00,36.6,36.68,36.56,36.67,45564.0,35.5765,35.6543,35.5376,35.6445,45564.0
2022-07-18 14:35:00,36.65,36.8,36.64,36.74,151255.0,35.6251,35.7709,35.6154,35.7126,151255.0
2022-07-18 14:40:00,36.73,36.74,36.49,36.5,87546.0,35.7029,35.7126,35.4696,35.4793,87546.0
2022-07-18 14:45:00,36.5,36.57,36.44,36.52,86244.0,35.4793,35.5473,35.421,35.4987,86244.0
2022-07-18 14:50:00,36.54,36.54,36.31,36.41,159437.0,35.5182,35.5182,35.2946,35.3918,159437.0
2022-07-18 14:55:00,36.41,36.41,36.29,36.34,86201.0,35.3918,35.3918,35.2752,35.3238,86201.0
2022-07-18 15:00:00,36.3,36.41,36.27,36.34,101176.0,35.2849,35.3918,35.2557,35.3238,101176.0
2022-07-18 15:05:00,36.35,36.55,36.35,36.5,100978.0,35.3335,35.5279,35.3335,35.4793,100978.0
2022-07-18 15:10:00,36.51,36.51,36.35,36.45,77471.0,35.489,35.489,35.3335,35.4307,77471.0
2022-07-18 15:15:00,36.45,36.56,36.44,36.51,56099.0,35.4307,35.5376,35.421,35.489,56099.0
2022-07-18 15:20:00,36.54,36.58,36.41,36.44,69166.0,35.5182,35.5571,35.3918,35.421,69166.0
2022-07-18 15:25:00,36.45,36.47,36.21,36.22,158712.0,35.4307,35.4501,35.1974,35.2071,158712.0
2022-07-18 15:30:00,36.22,36.23,36.02,36.07,125133.0,35.2071,35.2168,35.0127,35.0613,125133.0
2022-07-18 15:35:00,36.08,36.13,35.85,35.88,131197.0,35.071,35.1196,34.8475,34.8766,131197.0
2022-07-18 15:40:00,35.88,35.96,35.82,35.87,115965.0,34.8766,34.9544,34.8183,34.8669,115965.0
2022-07-18 15:45:00,35.85,35.87,35.65,35.67,160388.0,34.8475,34.8669,34.6531,34.6725,160388.0
2022-07-18 15:50:00,35.65,36.0,35.63,35.98,241405.0,34.6531,34.9933,34.6336,34.9738,241405.0
2022-07-18 15:55:00,35.98,36.09,35.9,36.02,249736.0,34.9738,35.0808,34.8961,35.0127,249736.0
2022-07-19 09:30:00,37.17,37.23,37.03,37.14,300500.0,36.1306,36.1889,35.9945,36.1014,300500.0
2022-07-19 09:35:00,37.14,37.28,37.0,37.18,220271.0,36.1014,36.2375,35.9653,36.1403,220271.0
2022-07-19 09:40:00,37.19,37.23,37.01,37.11,210116.0,36.15,36.1889,35.975,36.0722,210116.0
2022-07-19 09:45:00,37.15,37.16,36.97,37.08,153820.0,36.1111,36.1208,35.9362,36.0431,153820.0
2022-07-19 09:50:00,37.08,37.19,37.07,37.14,99621.0,36.0431,36.15,36.0334,36.1014,99621.0
2022-07-19 09:55:00,37.14,37.4,37.12,37.39,171761.0,36.1014,36.3541,36.082,36.3444,171761.0
2022-07-19 10:00:00,37.39,37.43,37.32,37.38,212345.0,36.3444,36.3833,36.2764,36.3347,212345.0
2022-07-19 10:05:00,37.39,37.39,37.2,37.33,170287.0,36.3444,36.3444,36.1597,36.2861,170287.0
2022-07-19 10:10:00,37.35,37.57,37.28,37.43,288263.0,36.3055,36.5194,36.2375,36.3833,288263.0
2022-07-19 10:15:00,37.42,37.43,37.29,37.39,130655.0,36.3736,36.3833,36.2472,36.3444,130655.0
2022-07-19 10:20:00,37.38,37.61,37.38,37.53,89932.0,36.3347,36.5583,36.3347,36.4805,89932.0
2022-07-19 10:25:00,37.53,37.76,37.52,37.72,150748.0,36.4805,36.7041,36.4708,36.6652,150748.0
2022-07-19 10:30:00,37.73,37.78,37.68,37.69,115411.0,36.6749,36.7235,36.6263,36.636,115411.0
2022-07-19 10:35:00,37.69,37.73,37.63,37.69,112417.0,36.636,36.6749,36.5777,36.636,112417.0
2022-07-19 10:40:00,37.7,37.77,37.68,37.73,73933.0,36.6457,36.7138,36.6263,36.6749,73933.0
2022-07-19 10:45:00,37.74,37.89,37.74,37.89,78532.0,36.6846,36.8304,36.6846,36.8304,78532.0
2022-07-19 10:50:00,37.89,37.98,37.88,37.92,129132.0,36.8304,36.9179,36.8207,36.8596,129132.0
2022-07-19 10:55:00,37.94,37.95,37.84,37.93,130089.0,36.879,36.8887,36.7818,36.8693,130089.0
2022-07-19 11:00:00,37.95,38.1,37.95,38.04,205118.0,36.8887,37.0346,36.8887,36.9762,205118.0
2022-07-19 11:05:00,38.05,38.14,38.04,38.12,92206.0,36.9859,37.0734,36.9762,37.054,92206.0
2022-07-19 11:10:00,38.11,38.14,38.05,38.1,89550.0,37.0443,37.0734,36.9859,37.0346,89550.0
2022-07-19 11:15:00,38.11,38.13,37.96,37.96,102160.0,37.0443,37.0637,36.8985,36.8985,102160.0
2022-07-19 11:20:00,37.97,37.99,37.91,37.95,126522.0,36.9082,36.9276,36.8499,36.8887,126522.0
2022-07-19 11:25:00,37.96,38.1,37.95,38.07,60260.0,36.8985,37.0346,36.8887,37.0054,60260.0
2022-07-19 11:30:00,38.07,38.24,38.07,38.21,132735.0,37.0054,37.1706,37.0054,37.1415,132735.0
2022-07-19 11:35:00,38.21,38.24,38.08,38.09,111912.0,37.1415,37.1706,37.0151,37.0248,111912.0
2022-07-19 11:40:00,38.09,38.09,37.98,38.05,118964.0,37.0248,37.0248,36.9179,36.9859,118964.0
2022-07-19 11:45:00,38.05,38.06,37.97,37.98,74506.0,36.9859,36.9957,36.9082,36.9179,74506.0
2022-07-19 11:50:00,37.98,38.1,37.97,38.09,46345.0,36.9179,37.0346,36.9082,37.0248,46345.0
2022-07-19 11:55:00,38.09,38.19,38.08,38.19,77282.0,37.0248,37.122,37.0151,37.122,77282.0
2022-07-19 12:00:00,38.19,38.19,38.01,38.03,134112.0,37.122,37.122,36.9471,36.9665,134112.0
2022-07-19 12:05:00,38.03,38.04,37.94,38.02,97969.0,36.9665,36.9762,36.879,36.9568,97969.0
2022-07-19 12:10:00,38.01,38.1,38.01,38.06,53153.0,36.9471,37.0346,36.9471,36.9957,53153.0
2022-07-19 12:15:00,38.06,38.07,38.0,38.06,20591.0,36.9957,37.0054,36.9373,36.9957,20591.0
2022-07-19 12:20:00,38.07,38.19,38.07,38.19,74845.0,37.0054,37.122,37.0054,37.122,74845.0
2022-07-19 12:25:00,38.18,38.22,38.17,38.2,37592.0,37.1123,37.1512,37.1026,37.1318,37592.0
2022-07-19 12:30:00,38.22,38.36,38.2,38.34,162901.0,37.1512,37.2873,37.1318,37.2678,162901.0
2022-07-19 12:35:00,38.33,38.34,38.27,38.31,85861.0,37.2581,37.2678,37.1998,37.2387,85861.0
2022-07-19 12:40:00,38.32,38.37,38.3,38.35,45122.0,37.2484,37.297,37.229,37.2776,45122.0
2022-07-19 12:45:00,38.33,38.41,38.32,38.38,50287.0,37.2581,37.3359,37.2484,37.3067,50287.0
2022-07-19 12:50:00,38.38,38.4,38.29,38.33,90294.0,37.3067,37.3262,37.2192,37.2581,90294.0
2022-07-19 12:55:00,38.32,38.42,38.29,38.41,83100.0,37.2484,37.3456,37.2192,37.3359,83100.0
2022-07-19 13:00:00,38.41,38.42,38.37,38.39,47944.0,37.3359,37.3456,37.297,37.3164,47944.0
2022-07-19 13:05:00,38.39,38.39,38.3,38.31,33083.0,37.3164,37.3164,37.229,37.2387,33083.0
2022-07-19 13:10:00,38.33,38.38,38.3,38.32,39777.0,37.2581,37.3067,37.229,37.2484,39777.0
2022-07-19 13:15:00,38.31,38.36,38.26,38.28,27296.0,37.2387,37.2873,37.1901,37.2095,27296.0
2022-07-19 13:20:00,38.27,38.31,38.22,38.3,41096.0,37.1998,37.2387,37.1512,37.229,41096.0
2022-07-19 13:25:00,38.31,38.33,38.27,38.31,18765.0,37.2387,37.2581,37.1998,37.2387,18765.0
2022-07-19 13:30:00,38.31,38.4,38.3,38.4,52504.0,37.2387,37.3262,37.229,37.3262,52504.0
2022-07-19 13:35:00,38.39,38.55,38.39,38.55,103985.0,37.3164,37.472,37.3164,37.472,103985.0
2022-07-19 13:40:00,38.55,38.64,38.53,38.62,68786.0,37.472,37.5594,37.4525,37.54,68786.0
2022-07-19 13:45:00,38.62,38.65,38.59,38.62,53649.0,37.54,37.5692,37.5108,37.54,53649.0
2022-07-19 13:50:00,38.62,38.63,38.57,38.61,44877.0,37.54,37.5497,37.4914,37.5303,44877.0
2022-07-19 13:55:00,38.62,38.74,38.61,38.72,94888.0,37.54,37.6567,37.5303,37.6372,94888.0
2022-07-19 14:00:00,38.72,38.84,38.71,38.84,209948.0,37.6372,37.7539,37.6275,37.7539,209948.0
2022-07-19 14:05:00,38.84,38.93,38.82,38.92,210384.0,37.7539,37.8413,37.7344,37.8316,210384.0
2022-07-19 14:10:00,38.92,38.93,38.81,38.82,121565.0,37.8316,37.8413,37.7247,37.7344,121565.0
2022-07-19 14:15:00,38.82,38.88,38.74,38.87,118504.0,37.7344,37.7927,37.6567,37.783,118504.0
2022-07-19 14:20:00,38.87,38.88,38.78,38.84,71674.0,37.783,37.7927,37.6955,37.7539,71674.0
2022-07-19 14:25:00,38.83,38.84,38.66,38.68,84067.0,37.7441,37.7539,37.5789,37.5983,84067.0
2022-07-19 14:30:00,38.68,38.79,38.67,38.73,56931.0,37.5983,37.7053,37.5886,37.6469,56931.0
2022-07-19 14:35:00,38.73,38.78,38.69,38.71,45326.0,37.6469,37.6955,37.6081,37.6275,45326.0
2022-07-19 14:40:00,38.7,38.77,38.67,38.73,32554.0,37.6178,37.6858,37.5886,37.6469,32554.0
2022-07-19 14:45:00,38.72,38.72,38.57,38.65,37899.0,37.6372,37.6372,37.4914,37.5692,37899.0
2022-07-19 14:50:00,38.66,38.77,38.59,38.75,52991.0,37.5789,37.6858,37.5108,37.6664,52991.0
2022-07-19 14:55:00,38.74,38.79,38.7,38.76,36445.0,37.6567,37.7053,37.6178,37.6761,36445.0
2022-07-19 15:00:00,38.77,38.77,38.64,38.72,67046.0,37.6858,37.6858,37.5594,37.6372,67046.0
2022-07-19 15:05:00,38.71,38.88,38.71,38.88,71712.0,37.6275,37.7927,37.6275,37.7927,71712.0
2022-07-19 15:10:00,38.87,38.88,38.75,38.8,97151.0,37.783,37.7927,37.6664,37.715,97151.0
2022-07-19 15:15:00,38.82,38.86,38.74,38.83,112173.0,37.7344,37.7733,37.6567,37.7441,112173.0
2022-07-19 15:20:00,38.84,38.85,38.72,38.78,71479.0,37.7539,37.7636,37.6372,37.6955,71479.0
2022-07-19 15:25:00,38.8,38.87,38.78,38.83,70054.0,37.715,37.783,37.6955,37.7441,70054.0
2022-07-19 15:30:00,38.82,38.88,38.69,38.69,171406.0,37.7344,37.7927,37.6081,37.6081,171406.0
2022-07-19 15:35:00,38.69,38.84,38.69,38.83,69868.0,37.6081,37.7539,37.6081,37.7441,69868.0
2022-07-19 15:40:00,38.85,39.03,38.85,39.02,137651.0,37.7636,37.9385,37.7636,37.9288,137651.0
2022-07-19 15:45:00,39.02,39.07,38.93,38.93,173441.0,37.9288,37.9774,37.8413,37.8413,173441.0
2022-07-19 15:50:00,38.93,39.02,38.83,38.89,222365.0,37.8413,37.9288,37.7441,37.8025,222365.0
2022-07-19 15:55:00,38.91,39.04,38.85,38.9,692559.0,37.8219,37.9483,37.7636,37.8122,692559.0
2022-07-20 09:30:00,38.94,38.95,38.69,38.88,354546.0,37.8511,37.8608,37.6081,37.7927,354546.0
2022-07-20 09:35:00,38.88,39.1,38.88,39.01,418307.0,37.7927,38.0066,37.7927,37.9191,418307.0
2022-07-20 09:40:00,38.99,39.07,38.87,38.95,154218.0,37.8997,37.9774,37.783,37.8608,154218.0
2022-07-20 09:45:00,39.02,39.03,38.82,38.9,127005.0,37.9288,37.9385,37.7344,37.8122,127005.0
2022-07-20 09:50:00,38.91,39.01,38.79,38.81,114525.0,37.8219,37.9191,37.7053,37.7247,114525.0
2022-07-20 09:55:00,38.83,38.87,38.61,38.65,79937.0,37.7441,37.783,37.5303,37.5692,79937.0
2022-07-20 10:00:00,38.66,38.77,38.58,38.72,133298.0,37.5789,37.6858,37.5011,37.6372,133298.0
2022-07-20 10:05:00,38.71,38.82,38.54,38.82,123754.0,37.6275,37.7344,37.4622,37.7344,123754.0
2022-07-20 10:10:00,38.83,38.91,38.81,38.9,142594.0,37.7441,37.8219,37.7247,37.8122,142594.0
2022-07-20 10:15:00,38.9,38.9,38.77,38.86,73456.0,37.8122,37.8122,37.6858,37.7733,73456.0
2022-07-20 10:20:00,38.86,39.08,38.85,39.08,173067.0,37.7733,37.9871,37.7636,37.9871,173067.0
2022-07-20 10:25:00,39.08,39.29,39.07,39.27,186124.0,37.9871,38.1913,37.9774,38.1718,186124.0
2022-07-20 10:30:00,39.27,39.53,39.24,39.49,199048.0,38.1718,38.4246,38.1427,38.3857,199048.0
2022-07-20 10:35:00,39.48,39.64,39.46,39.54,155409.0,38.376,38.5315,38.3565,38.4343,155409.0
2022-07-20 10:40:00,39.53,39.53,39.39,39.51,153317.0,38.4246,38.4246,38.2885,38.4051,153317.0
2022-07-20 10:45:00,39.52,39.77,39.49,39.75,143505.0,38.4148,38.6578,38.3857,38.6384,143505.0
2022-07-20 10:50:00,39.73,39.97,39.69,39.93,208846.0,38.619,38.8523,38.5801,38.8134,208846.0
2022-07-20 10:55:00,39.93,40.0,39.86,39.99,144135.0,38.8134,38.8814,38.7453,38.8717,144135.0
2022-07-20 11:00:00,40.0,40.0,39.77,39.84,139688.0,38.8814,38.8814,38.6578,38.7259,139688.0
2022-07-20 11:05:00,39.85,39.88,39.78,39.84,66643.0,38.7356,38.7648,38.6676,38.7259,66643.0
2022-07-20 11:10:00,39.85,39.88,39.77,39.79,89383.0,38.7356,38.7648,38.6578,38.6773,89383.0
2022-07-20 11:15:00,39.79,39.81,39.74,39.8,48737.0,38.6773,38.6967,38.6287,38.687,48737.0
2022-07-20 11:20:00,39.8,39.81,39.61,39.67,85382.0,38.687,38.6967,38.5023,38.5606,85382.0
2022-07-20 11:25:00,39.66,39.79,39.64,39.76,69769.0,38.5509,38.6773,38.5315,38.6481,69769.0
2022-07-20 11:30:00,39.76,39.85,39.73,39.84,46595.0,38.6481,38.7356,38.619,38.7259,46595.0
2022-07-20 11:35:00,39.82,39.89,39.65,39.72,44335.0,38.7065,38.7745,38.5412,38.6092,44335.0
2022-07-20 11:40:00,39.72,39.78,39.64,39.77,35319.0,38.6092,38.6676,38.5315,38.6578,35319.0
2022-07-20 11:45:00,39.77,39.85,39.77,39.8,34715.0,38.6578,38.7356,38.6578,38.687,34715.0
2022-07-20 11:50:00,39.8,39.99,39.8,39.96,52923.0,38.687,38.8717,38.687,38.8425,52923.0
2022-07-20 11:55:00,39.96,40.01,39.91,39.94,123862.0,38.8425,38.8911,38.7939,38.8231,123862.0
2022-07-20 12:00:00,39.93,39.99,39.91,39.95,27299.0,38.8134,38.8717,38.7939,38.8328,27299.0
2022-07-20 12:05:00,39.95,40.09,39.94,40.06,82863.0,38.8328,38.9689,38.8231,38.9397,82863.0
2022-07-20 12:10:00,40.06,40.1,40.02,40.07,62440.0,38.9397,38.9786,38.9009,38.9495,62440.0
2022-07-20 12:15:00,40.07,40.09,39.93,40.03,114492.0,38.9495,38.9689,38.8134,38.9106,114492.0
2022-07-20 12:20:00,40.04,40.04,39.94,40.02,72862.0,38.9203,38.9203,38.8231,38.9009,72862.0
2022-07-20 12:25:00,40.02,40.02,39.85,39.85,52711.0,38.9009,38.9009,38.7356,38.7356,52711.0
2022-07-20 12:30:00,39.85,39.97,39.85,39.96,48649.0,38.7356,38.8523,38.7356,38.8425,48649.0
2022-07-20 12:35:00,39.97,40.01,39.93,39.93,32123.0,38.8523,38.8911,38.8134,38.8134,32123.0
2022-07-20 12:40:00,39.96,39.98,39.52,39.56,223781.0,38.8425,38.862,38.4148,38.4537,223781.0
2022-07-20 12:45:00,39.55,39.55,39.23,39.32,201783.0,38.444,38.444,38.133,38.2204,201783.0
2022-07-20 12:50:00,39.31,39.59,39.3,39.55,121311.0,38.2107,38.4829,38.201,38.444,121311.0
2022-07-20 12:55:00,39.53,39.69,39.49,39.63,83170.0,38.4246,38.5801,38.3857,38.5218,83170.0
2022-07-20 13:00:00,39.62,39.65,39.29,39.32,191493.0,38.512,38.5412,38.1913,38.2204,191493.0
2022-07-20 13:05:00,39.31,39.46,39.1,39.23,180465.0,38.2107,38.3565,38.0066,38.133,180465.0
2022-07-20 13:10:00,39.22,39.22,38.96,39.06,201965.0,38.1232,38.1232,37.8705,37.9677,201965.0
2022-07-20 13:15:00,39.05,39.24,38.99,39.23,96356.0,37.958,38.1427,37.8997,38.133,96356.0
2022-07-20 13:20:00,39.23,39.24,39.11,39.15,78201.0,38.133,38.1427,38.0163,38.0552,78201.0
2022-07-20 13:25:00,39.15,39.39,39.11,39.38,158721.0,38.0552,38.2885,38.0163,38.2788,158721.0
2022-07-20 13:30:00,39.37,39.56,39.29,39.49,153381.0,38.269,38.4537,38.1913,38.3857,153381.0
2022-07-20 13:35:00,39.48,39.48,39.34,39.43,56290.0,38.376,38.376,38.2399,38.3274,56290.0
2022-07-20 13:40:00,39.45,39.5,39.36,39.4,55264.0,38.3468,38.3954,38.2593,38.2982,55264.0
2022-07-20 13:45:00,39.42,39.44,39.2,39.22,55732.0,38.3176,38.3371,38.1038,38.1232,55732.0
2022-07-20 13:50:00,39.21,39.3,39.18,39.22,95172.0,38.1135,38.201,38.0843,38.1232,95172.0
2022-07-20 13:55:00,39.21,39.22,38.94,38.98,113267.0,38.1135,38.1232,37.8511,37.8899,113267.0
2022-07-20 14:00:00,38.97,39.2,38.97,39.2,84528.0,37.8802,38.1038,37.8802,38.1038,84528.0
2022-07-20 14:05:00,39.21,39.28,39.14,39.27,47316.0,38.1135,38.1816,38.0455,38.1718,47316.0
2022-07-20 14:10:00,39.27,39.27,39.13,39.23,58830.0,38.1718,38.1718,38.0357,38.133,58830.0
2022-07-20 14:15:00,39.2,39.3,39.11,39.28,54354.0,38.1038,38.201,38.0163,38.1816,54354.0
2022-07-20 14:20:00,39.29,39.47,39.27,39.46,106585.0,38.1913,38.3662,38.1718,38.3565,106585.0
2022-07-20 14:25:00,39.46,39.62,39.45,39.58,120973.0,38.3565,38.512,38.3468,38.4732,120973.0
2022-07-20 14:30:00,39.59,39.61,39.46,39.6,81427.0,38.4829,38.5023,38.3565,38.4926,81427.0
2022-07-20 14:35:00,39.61,39.67,39.55,39.67,52366.0,38.5023,38.5606,38.444,38.5606,52366.0
2022-07-20 14:40:00,39.65,39.66,39.56,39.63,36412.0,38.5412,38.5509,38.4537,38.5218,36412.0
2022-07-20 14:45:00,39.64,39.68,39.57,39.68,71433.0,38.5315,38.5704,38.4634,38.5704,71433.0
2022-07-20 14:50:00,39.68,39.68,39.37,39.37,102522.0,38.5704,38.5704,38.269,38.269,102522.0
2022-07-20 14:55:00,39.37,39.6,39.32,39.57,83865.0,38.269,38.4926,38.2204,38.4634,83865.0
2022-07-20 15:00:00,39.57,39.83,39.52,39.82,160716.0,38.4634,38.7162,38.4148,38.7065,160716.0
2022-07-20 15:05:00,39.82,39.9,39.73,39.77,192283.0,38.7065,38.7842,38.619,38.6578,192283.0
2022-07-20 15:10:00,39.76,39.87,39.74,39.79,112893.0,38.6481,38.7551,38.6287,38.6773,112893.0
2022-07-20 15:15:00,39.79,39.92,39.75,39.88,102250.0,38.6773,38.8037,38.6384,38.7648,102250.0
2022-07-20 15:20:00,39.88,39.9,39.72,39.77,74738.0,38.7648,38.7842,38.6092,38.6578,74738.0
2022-07-20 15:25:00,39.78,39.94,39.78,39.94,68940.0,38.6676,38.8231,38.6676,38.8231,68940.0
2022-07-20 15:30:00,39.93,39.96,39.69,39.73,121205.0,38.8134,38.8425,38.5801,38.619,121205.0
2022-07-20 15:35:00,39.72,39.79,39.64,39.71,84308.0,38.6092,38.6773,38.5315,38.5995,84308.0
2022-07-20 15:40:00,39.73,39.91,39.69,39.85,127685.0,38.619,38.7939,38.5801,38.7356,127685.0
2022-07-20 15:45:00,39.84,39.9,39.72,39.81,85672.0,38.7259,38.7842,38.6092,38.6967,85672.0
2022-07-20 15:50:00,39.81,39.9,39.61,39.67,344809.0,38.6967,38.7842,38.5023,38.5606,344809.0
2022-07-20 15:55:00,39.68,39.75,39.58,39.64,801058.0,38.5704,38.6384,38.4732,38.5315,801058.0
2022-07-21 09:30:00,39.43,39.55,39.19,39.19,356327.0,38.3274,38.444,38.0941,38.0941,356327.0
2022-07-21 09:35:00,39.19,39.46,39.03,39.43,241865.0,38.0941,38.3565,37.9385,38.3274,241865.0
2022-07-21 09:40:00,39.44,39.56,39.27,39.28,215110.0,38.3371,38.4537,38.1718,38.1816,215110.0
2022-07-21 09:45:00,39.25,39.55,39.17,39.46,186855.0,38.1524,38.444,38.0746,38.3565,186855.0
2022-07-21 09:50:00,39.45,39.82,39.35,39.8,149658.0,38.3468,38.7065,38.2496,38.687,149658.0
2022-07-21 09:55:00,39.8,39.85,39.66,39.68,114185.0,38.687,38.7356,38.5509,38.5704,114185.0
2022-07-21 10:00:00,39.68,39.93,39.27,39.27,176371.0,38.5704,38.8134,38.1718,38.1718,176371.0
2022-07-21 10:05:00,39.27,39.46,39.2,39.29,120443.0,38.1718,38.3565,38.1038,38.1913,120443.0
2022-07-21 10:10:00,39.31,39.37,38.9,38.97,127290.0,38.2107,38.269,37.8122,37.8802,127290.0
2022-07-21 10:15:00,38.96,39.39,38.95,39.32,125272.0,37.8705,38.2885,37.8608,38.2204,125272.0
2022-07-21 10:20:00,39.33,39.39,38.97,38.99,187176.0,38.2302,38.2885,37.8802,37.8997,187176.0
2022-07-21 10:25:00,39.02,39.02,38.68,38.82,449888.0,37.9288,37.9288,37.5983,37.7344,449888.0
2022-07-21 10:30:00,38.8,38.94,38.75,38.8,334989.0,37.715,37.8511,37.6664,37.715,334989.0
2022-07-21 10:35:00,38.8,39.13,38.8,39.13,199114.0,37.715,38.0357,37.715,38.0357,199114.0
2022-07-21 10:40:00,39.14,39.24,39.04,39.22,82048.0,38.0455,38.1427,37.9483,38.1232,82048.0
2022-07-21 10:45:00,39.23,39.27,39.09,39.13,114034.0,38.133,38.1718,37.9969,38.0357,114034.0
2022-07-21 10:50:00,39.16,39.31,39.14,39.31,114163.0,38.0649,38.2107,38.0455,38.2107,114163.0
2022-07-21 10:55:00,39.32,39.55,39.28,39.52,136635.0,38.2204,38.444,38.1816,38.4148,136635.0
2022-07-21 11:00:00,39.52,39.68,39.44,39.67,107542.0,38.4148,38.5704,38.3371,38.5606,107542.0
2022-07-21 11:05:00,39.67,39.67,39.5,39.55,138423.0,38.5606,38.5606,38.3954,38.444,138423.0
2022-07-21 11:10:00,39.57,39.59,39.44,39.51,116033.0,38.4634,38.4829,38.3371,38.4051,116033.0
2022-07-21 11:15:00,39.54,39.61,39.44,39.55,106346.0,38.4343,38.5023,38.3371,38.444,106346.0
2022-07-21 11:20:00,39.54,39.59,39.38,39.44,83969.0,38.4343,38.4829,38.2788,38.3371,83969.0
2022-07-21 11:25:00,39.45,39.65,39.42,39.64,110445.0,38.3468,38.5412,38.3176,38.5315,110445.0
2022-07-21 11:30:00,39.65,39.94,39.54,39.93,209633.0,38.5412,38.8231,38.4343,38.8134,209633.0
2022-07-21 11:35:00,39.93,39.98,39.83,39.83,84932.0,38.8134,38.862,38.7162,38.7162,84932.0
2022-07-21 11:40:00,39.83,39.92,39.81,39.85,123346.0,38.7162,38.8037,38.6967,38.7356,123346.0
2022-07-21 11:45:00,39.84,39.91,39.72,39.76,63820.0,38.7259,38.7939,38.6092,38.6481,63820.0
2022-07-21 11:50:00,39.74,39.86,39.72,39.8,57217.0,38.6287,38.7453,38.6092,38.687,57217.0
2022-07-21 11:55:00,39.82,39.91,39.81,39.84,53327.0,38.7065,38.7939,38.6967,38.7259,53327.0
2022-07-21 12:00:00,39.84,40.08,39.81,40.07,109289.0,38.7259,38.9592,38.6967,38.9495,109289.0
2022-07-21 12:05:00,40.06,40.28,40.03,40.27,183324.0,38.9397,39.1536,38.9106,39.1439,183324.0
2022-07-21 12:10:00,40.27,40.29,40.04,40.14,163872.0,39.1439,39.1633,38.9203,39.0175,163872.0
2022-07-21 12:15:00,40.15,40.22,40.08,40.19,92380.0,39.0272,39.0953,38.9592,39.0661,92380.0
2022-07-21 12:20:00,40.2,40.27,40.13,40.26,109650.0,39.0758,39.1439,39.0078,39.1341,109650.0
2022-07-21 12:25:00,40.26,40.43,40.21,40.4,174669.0,39.1341,39.2994,39.0855,39.2702,174669.0
2022-07-21 12:30:00,40.41,40.5,40.37,40.4,201989.0,39.28,39.3674,39.2411,39.2702,201989.0
2022-07-21 12:35:00,40.41,40.47,40.36,40.44,90396.0,39.28,39.3383,39.2314,39.3091,90396.0
2022-07-21 12:40:00,40.44,40.46,40.35,40.35,87299.0,39.3091,39.3286,39.2216,39.2216,87299.0
2022-07-21 12:45:00,40.35,40.38,40.27,40.31,181729.0,39.2216,39.2508,39.1439,39.1827,181729.0
2022-07-21 12:50:00,40.32,40.41,40.31,40.36,142288.0,39.1925,39.28,39.1827,39.2314,142288.0
2022-07-21 12:55:00,40.37,40.42,40.33,40.39,50296.0,39.2411,39.2897,39.2022,39.2605,50296.0
2022-07-21 13:00:00,40.4,40.43,40.31,40.4,46799.0,39.2702,39.2994,39.1827,39.2702,46799.0
2022-07-21 13:05:00,40.39,40.48,40.33,40.39,98633.0,39.2605,39.348,39.2022,39.2605,98633.0
2022-07-21 13:10:00,40.38,40.42,40.22,40.24,92988.0,39.2508,39.2897,39.0953,39.1147,92988.0
2022-07-21 13:15:00,40.24,40.38,40.22,40.33,51906.0,39.1147,39.2508,39.0953,39.2022,51906.0
2022-07-21 13:20:00,40.31,40.39,40.16,40.16,128430.0,39.1827,39.2605,39.0369,39.0369,128430.0
2022-07-21 13:25:00,40.17,40.21,40.09,40.18,112688.0,39.0467,39.0855,38.9689,39.0564,112688.0
2022-07-21 13:30:00,40.18,40.19,39.91,39.97,309817.0,39.0564,39.0661,38.7939,38.8523,309817.0
2022-07-21 13:35:00,39.96,40.17,39.89,40.16,97465.0,38.8425,39.0467,38.7745,39.0369,97465.0
2022-07-21 13:40:00,40.15,40.26,40.14,40.24,65464.0,39.0272,39.1341,39.0175,39.1147,65464.0
2022-07-21 13:45:00,40.23,40.24,40.1,40.15,62927.0,39.105,39.1147,38.9786,39.0272,62927.0
2022-07-21 13:50:00,40.12,40.13,39.96,39.97,69743.0,38.9981,39.0078,38.8425,38.8523,69743.0
2022-07-21 13:55:00,39.95,40.16,39.92,40.14,127063.0,38.8328,39.0369,38.8037,39.0175,127063.0
2022-07-21 14:00:00,40.14,40.2,40.09,40.16,61700.0,39.0175,39.0758,38.9689,39.0369,61700.0
2022-07-21 14:05:00,40.16,40.31,40.13,40.27,114978.0,39.0369,39.1827,39.0078,39.1439,114978.0
2022-07-21 14:10:00,40.27,40.36,40.23,40.35,46045.0,39.1439,39.2314,39.105,39.2216,46045.0
2022-07-21 14:15:00,40.36,40.41,40.28,40.36,93776.0,39.2314,39.28,39.1536,39.2314,93776.0
2022-07-21 14:20:00,40.36,40.42,40.34,40.37,75537.0,39.2314,39.2897,39.2119,39.2411,75537.0
2022-07-21 14:25:00,40.36,40.4,40.28,40.38,81498.0,39.2314,39.2702,39.1536,39.2508,81498.0
2022-07-21 14:30:00,40.37,40.37,40.22,40.23,49420.0,39.2411,39.2411,39.0953,39.105,49420.0
2022-07-21 14:35:00,40.23,40.32,40.15,40.32,58453.0,39.105,39.1925,39.0272,39.1925,58453.0
2022-07-21 14:40:00,40.33,40.34,40.15,40.15,51516.0,39.2022,39.2119,39.0272,39.0272,51516.0
2022-07-21 14:45:00,40.16,40.22,40.1,40.21,77340.0,39.0369,39.0953,38.9786,39.0855,77340.0
2022-07-21 14:50:00,40.23,40.27,40.15,40.24,58745.0,39.105,39.1439,39.0272,39.1147,58745.0
2022-07-21 14:55:00,40.26,40.36,40.24,40.28,57592.0,39.1341,39.2314,39.1147,39.1536,57592.0
2022-07-21 15:00:00,40.28,40.43,40.28,40.43,102381.0,39.1536,39.2994,39.1536,39.2994,102381.0
2022-07-21 15:05:00,40.42,40.59,40.39,40.58,103608.0,39.2897,39.4549,39.2605,39.4452,103608.0
2022-07-21 15:10:00,40.56,40.59,40.36,40.42,75945.0,39.4258,39.4549,39.2314,39.2897,75945.0
2022-07-21 15:15:00,40.42,40.46,40.32,40.41,92722.0,39.2897,39.3286,39.1925,39.28,92722.0
2022-07-21 15:20:00,40.4,40.43,40.34,40.39,53640.0,39.2702,39.2994,39.2119,39.2605,53640.0
2022-07-21 15:25:00,40.39,40.51,40.39,40.48,49028.0,39.2605,39.3772,39.2605,39.348,49028.0
2022-07-21 15:30:00,40.45,40.53,40.39,40.51,90177.0,39.3188,39.3966,39.2605,39.3772,90177.0
2022-07-21 15:35:00,40.52,40.58,40.41,40.44,166739.0,39.3869,39.4452,39.28,39.3091,166739.0
2022-07-21 15:40:00,40.42,40.55,40.42,40.54,38038.0,39.2897,39.416,39.2897,39.4063,38038.0
2022-07-21 15:45:00,40.54,40.57,40.47,40.54,50446.0,39.4063,39.4355,39.3383,39.4063,50446.0
2022-07-21 15:50:00,40.53,40.71,40.53,40.68,202917.0,39.3966,39.5716,39.3966,39.5424,202917.0
2022-07-21 15:55:00,40.68,40.85,40.67,40.84,252667.0,39.5424,39.7076,39.5327,39.6979,252667.0
2022-07-22 09:30:00,40.87,41.05,40.69,40.69,408168.0,39.7271,39.9021,39.5521,39.5521,408168.0
2022-07-22 09:35:00,40.68,41.1,40.58,41.09,314900.0,39.5424,39.9507,39.4452,39.9409,314900.0
2022-07-22 09:40:00,41.1,41.15,40.96,41.0,131591.0,39.9507,39.9993,39.8146,39.8535,131591.0
2022-07-22 09:45:00,41.03,41.12,40.77,41.04,221865.0,39.8826,39.9701,39.6299,39.8923,221865.0
2022-07-22 09:50:00,41.04,41.25,40.77,40.85,235848.0,39.8923,40.0965,39.6299,39.7076,235848.0
2022-07-22 09:55:00,40.83,40.83,40.57,40.57,120158.0,39.6882,39.6882,39.4355,39.4355,120158.0
2022-07-22 10:00:00,40.58,40.66,40.41,40.6,161109.0,39.4452,39.523,39.28,39.4646,161109.0
2022-07-22 10:05:00,40.58,40.59,40.34,40.43,202770.0,39.4452,39.4549,39.2119,39.2994,202770.0
2022-07-22 10:10:00,40.41,40.77,40.41,40.75,73748.0,39.28,39.6299,39.28,39.6104,73748.0
2022-07-22 10:15:00,40.74,40.89,40.74,40.84,105855.0,39.6007,39.7465,39.6007,39.6979,105855.0
2022-07-22 10:20:00,40.84,40.84,40.63,40.68,91444.0,39.6979,39.6979,39.4938,39.5424,91444.0
2022-07-22 10:25:00,40.68,40.76,40.5,40.75,106614.0,39.5424,39.6202,39.3674,39.6104,106614.0
2022-07-22 10:30:00,40.74,40.86,40.65,40.68,85319.0,39.6007,39.7174,39.5132,39.5424,85319.0
2022-07-22 10:35:00,40.68,40.73,40.6,40.66,34743.0,39.5424,39.591,39.4646,39.523,34743.0
2022-07-22 10:40:00,40.64,40.83,40.58,40.69,91755.0,39.5035,39.6882,39.4452,39.5521,91755.0
2022-07-22 10:45:00,40.68,40.79,40.63,40.7,68697.0,39.5424,39.6493,39.4938,39.5618,68697.0
2022-07-22 10:50:00,40.76,40.96,40.67,40.9,85254.0,39.6202,39.8146,39.5327,39.7562,85254.0
2022-07-22 10:55:00,40.9,40.95,40.78,40.78,93057.0,39.7562,39.8049,39.6396,39.6396,93057.0
2022-07-22 11:00:00,40.81,40.85,40.48,40.48,117646.0,39.6688,39.7076,39.348,39.348,117646.0
2022-07-22 11:05:00,40.47,40.61,40.43,40.57,89005.0,39.3383,39.4744,39.2994,39.4355,89005.0
2022-07-22 11:10:00,40.55,40.68,40.54,40.65,38264.0,39.416,39.5424,39.4063,39.5132,38264.0
2022-07-22 11:15:00,40.65,40.65,40.48,40.58,49474.0,39.5132,39.5132,39.348,39.4452,49474.0
2022-07-22 11:20:00,40.57,40.57,40.22,40.23,244821.0,39.4355,39.4355,39.0953,39.105,244821.0
2022-07-22 11:25:00,40.21,40.32,40.19,40.2,152270.0,39.0855,39.1925,39.0661,39.0758,152270.0
2022-07-22 11:30:00,40.19,40.25,40.0,40.02,131719.0,39.0661,39.1244,38.8814,38.9009,131719.0
2022-07-22 11:35:00,40.04,40.06,39.76,39.94,101188.0,38.9203,38.9397,38.6481,38.8231,101188.0
2022-07-22 11:40:00,39.93,40.06,39.8,39.93,110681.0,38.8134,38.9397,38.687,38.8134,110681.0
2022-07-22 11:45:00,39.93,40.02,39.87,39.98,76422.0,38.8134,38.9009,38.7551,38.862,76422.0
2022-07-22 11:50:00,39.99,40.12,39.93,40.09,70037.0,38.8717,38.9981,38.8134,38.9689,70037.0
2022-07-22 11:55:00,40.07,40.07,39.97,40.06,45986.0,38.9495,38.9495,38.8523,38.9397,45986.0
2022-07-22 12:00:00,40.08,40.16,39.91,39.99,76378.0,38.9592,39.0369,38.7939,38.8717,76378.0
2022-07-22 12:05:00,39.98,40.01,39.86,39.88,64955.0,38.862,38.8911,38.7453,38.7648,64955.0
2022-07-22 12:10:00,39.86,39.86,39.68,39.75,213368.0,38.7453,38.7453,38.5704,38.6384,213368.0
2022-07-22 12:15:00,39.78,39.91,39.77,39.84,113600.0,38.6676,38.7939,38.6578,38.7259,113600.0
2022-07-22 12:20:00,39.84,39.85,39.73,39.75,63879.0,38.7259,38.7356,38.619,38.6384,63879.0
2022-07-22 12:25:00,39.76,39.89,39.66,39.83,74270.0,38.6481,38.7745,38.5509,38.7162,74270.0
2022-07-22 12:30:00,39.84,40.07,39.82,40.06,79495.0,38.7259,38.9495,38.7065,38.9397,79495.0
2022-07-22 12:35:00,40.05,40.05,39.86,39.87,75930.0,38.93,38.93,38.7453,38.7551,75930.0
2022-07-22 12:40:00,39.9,39.95,39.76,39.78,82673.0,38.7842,38.8328,38.6481,38.6676,82673.0
2022-07-22 12:45:00,39.78,39.91,39.76,39.82,106015.0,38.6676,38.7939,38.6481,38.7065,106015.0
2022-07-22 12:50:00,39.82,39.91,39.81,39.84,60248.0,38.7065,38.7939,38.6967,38.7259,60248.0
2022-07-22 12:55:00,39.83,39.88,39.71,39.74,60161.0,38.7162,38.7648,38.5995,38.6287,60161.0
2022-07-22 13:00:00,39.74,39.74,39.55,39.57,103784.0,38.6287,38.6287,38.444,38.4634,103784.0
2022-07-22 13:05:00,39.57,39.72,39.57,39.72,123816.0,38.4634,38.6092,38.4634,38.6092,123816.0
2022-07-22 13:10:00,39.71,39.71,39.51,39.51,78491.0,38.5995,38.5995,38.4051,38.4051,78491.0
2022-07-22 13:15:00,39.51,39.6,39.42,39.45,110180.0,38.4051,38.4926,38.3176,38.3468,110180.0
2022-07-22 13:20:00,39.45,39.52,39.38,39.38,96807.0,38.3468,38.4148,38.2788,38.2788,96807.0
2022-07-22 13:25:00,39.38,39.48,39.35,39.43,90606.0,38.2788,38.376,38.2496,38.3274,90606.0
2022-07-22 13:30:00,39.42,39.42,39.24,39.25,70973.0,38.3176,38.3176,38.1427,38.1524,70973.0
2022-07-22 13:35:00,39.24,39.31,39.15,39.3,104520.0,38.1427,38.2107,38.0552,38.201,104520.0
2022-07-22 13:40:00,39.29,39.33,39.18,39.32,75905.0,38.1913,38.2302,38.0843,38.2204,75905.0
2022-07-22 13:45:00,39.32,39.4,39.25,39.32,80895.0,38.2204,38.2982,38.1524,38.2204,80895.0
2022-07-22 13:50:00,39.3,39.3,39.2,39.26,61554.0,38.201,38.201,38.1038,38.1621,61554.0
2022-07-22 13:55:00,39.26,39.39,39.26,39.36,72950.0,38.1621,38.2885,38.1621,38.2593,72950.0
2022-07-22 14:00:00,39.36,39.4,39.09,39.11,110381.0,38.2593,38.2982,37.9969,38.0163,110381.0
2022-07-22 14:05:00,39.1,39.19,39.06,39.08,128194.0,38.0066,38.0941,37.9677,37.9871,128194.0
2022-07-22 14:10:00,39.08,39.08,38.98,39.03,152714.0,37.9871,37.9871,37.8899,37.9385,152714.0
2022-07-22 14:15:00,39.02,39.23,39.02,39.2,108649.0,37.9288,38.133,37.9288,38.1038,108649.0
2022-07-22 14:20:00,39.19,39.2,39.11,39.11,41041.0,38.0941,38.1038,38.0163,38.0163,41041.0
2022-07-22 14:25:00,39.1,39.17,39.05,39.17,71101.0,38.0066,38.0746,37.958,38.0746,71101.0
2022-07-22 14:30:00,39.15,39.28,38.99,39.21,56993.0,38.0552,38.1816,37.8997,38.1135,56993.0
2022-07-22 14:35:00,39.22,39.27,39.08,39.16,41013.0,38.1232,38.1718,37.9871,38.0649,41013.0
2022-07-22 14:40:00,39.14,39.15,39.05,39.06,23013.0,38.0455,38.0552,37.958,37.9677,23013.0
2022-07-22 14:45:00,39.07,39.2,39.07,39.19,32346.0,37.9774,38.1038,37.9774,38.0941,32346.0
2022-07-22 14:50:00,39.19,39.29,39.12,39.26,61256.0,38.0941,38.1913,38.026,38.1621,61256.0
2022-07-22 14:55:00,39.25,39.36,39.24,39.26,94330.0,38.1524,38.2593,38.1427,38.1621,94330.0
2022-07-22 15:00:00,39.27,39.36,39.21,39.33,66765.0,38.1718,38.2593,38.1135,38.2302,66765.0
2022-07-22 15:05:00,39.3,39.34,39.17,39.21,93954.0,38.201,38.2399,38.0746,38.1135,93954.0
2022-07-22 15:10:00,39.24,39.57,39.19,39.57,110026.0,38.1427,38.4634,38.0941,38.4634,110026.0
2022-07-22 15:15:00,39.57,39.57,39.41,39.42,66041.0,38.4634,38.4634,38.3079,38.3176,66041.0
2022-07-22 15:20:00,39.42,39.62,39.41,39.61,171690.0,38.3176,38.512,38.3079,38.5023,171690.0
2022-07-22 15:25:00,39.61,39.64,39.46,39.62,102450.0,38.5023,38.5315,38.3565,38.512,102450.0
2022-07-22 15:30:00,39.65,39.66,39.48,39.48,82642.0,38.5412,38.5509,38.376,38.376,82642.0
2022-07-22 15:35:00,39.46,39.51,39.38,39.4,97944.0,38.3565,38.4051,38.2788,38.2982,97944.0
2022-07-22 15:40:00,39.4,39.5,39.38,39.38,56624.0,38.2982,38.3954,38.2788,38.2788,56624.0
2022-07-22 15:45:00,39.38,39.49,39.27,39.38,207634.0,38.2788,38.3857,38.1718,38.2788,207634.0
2022-07-22 15:50:00,39.4,39.56,39.37,39.48,209345.0,38.2982,38.4537,38.269,38.376,209345.0
2022-07-22 15:55:00,39.48,39.73,39.48,39.71,435348.0,38.376,38.619,38.376,38.5995,435348.0
2022-07-25 09:30:00,39.89,39.94,39.63,39.65,285542.0,38.7745,38.8231,38.5218,38.5412,285542.0
2022-07-25 09:35:00,39.64,39.64,39.38,39.46,108763.0,38.5315,38.5315,38.2788,38.3565,108763.0
2022-07-25 09:40:00,39.49,39.89,39.47,39.84,160597.0,38.3857,38.7745,38.3662,38.7259,160597.0
2022-07-25 09:45:00,39.83,39.85,39.62,39.71,80579.0,38.7162,38.7356,38.512,38.5995,80579.0
2022-07-25 09:50:00,39.69,39.88,39.65,39.8,108777.0,38.5801,38.7648,38.5412,38.687,108777.0
2022-07-25 09:55:00,39.79,39.98,39.78,39.8,119633.0,38.6773,38.862,38.6676,38.687,119633.0
2022-07-25 10:00:00,39.82,39.92,39.77,39.84,75540.0,38.7065,38.8037,38.6578,38.7259,75540.0
2022-07-25 10:05:00,39.83,39.86,39.56,39.76,116634.0,38.7162,38.7453,38.4537,38.6481,116634.0
2022-07-25 10:10:00,39.74,39.88,39.73,39.74,71210.0,38.6287,38.7648,38.619,38.6287,71210.0
2022-07-25 10:15:00,39.73,39.74,39.48,39.55,128035.0,38.619,38.6287,38.376,38.444,128035.0
2022-07-25 10:20:00,39.55,39.71,39.55,39.61,65851.0,38.444,38.5995,38.444,38.5023,65851.0
2022-07-25 10:25:00,39.64,39.69,39.28,39.55,329173.0,38.5315,38.5801,38.1816,38.444,329173.0
2022-07-25 10:30:00,39.51,39.61,39.41,39.44,75929.0,38.4051,38.5023,38.3079,38.3371,75929.0
2022-07-25 10:35:00,39.46,39.54,39.33,39.49,88305.0,38.3565,38.4343,38.2302,38.3857,88305.0
2022-07-25 10:40:00,39.48,39.75,39.4,39.71,141603.0,38.376,38.6384,38.2982,38.5995,141603.0
2022-07-25 10:45:00,39.7,39.79,39.68,39.72,54843.0,38.5898,38.6773,38.5704,38.6092,54843.0
2022-07-25 10:50:00,39.72,39.8,39.68,39.72,48533.0,38.6092,38.687,38.5704,38.6092,48533.0
2022-07-25 10:55:00,39.73,39.86,39.68,39.74,64677.0,38.619,38.7453,38.5704,38.6287,64677.0
2022-07-25 11:00:00,39.72,39.81,39.65,39.73,46556.0,38.6092,38.6967,38.5412,38.619,46556.0
2022-07-25 11:05:00,39.73,39.84,39.68,39.77,50288.0,38.619,38.7259,38.5704,38.6578,50288.0
2022-07-25 11:10:00,39.78,39.82,39.48,39.51,72760.0,38.6676,38.7065,38.376,38.4051,72760.0
2022-07-25 11:15:00,39.5,39.59,39.44,39.57,31315.0,38.3954,38.4829,38.3371,38.4634,31315.0
2022-07-25 11:20:00,39.58,39.71,39.58,39.68,52650.0,38.4732,38.5995,38.4732,38.5704,52650.0
2022-07-25 11:25:00,39.68,39.88,39.64,39.85,52018.0,38.5704,38.7648,38.5315,38.7356,52018.0
2022-07-25 11:30:00,39.87,39.98,39.82,39.95,98119.0,38.7551,38.862,38.7065,38.8328,98119.0
2022-07-25 11:35:00,39.95,40.01,39.89,39.91,52736.0,38.8328,38.8911,38.7745,38.7939,52736.0
2022-07-25 11:40:00,39.9,39.95,39.88,39.92,28853.0,38.7842,38.8328,38.7648,38.8037,28853.0
2022-07-25 11:45:00,39.91,40.05,39.91,39.97,41341.0,38.7939,38.93,38.7939,38.8523,41341.0
2022-07-25 11:50:00,39.94,39.96,39.85,39.95,71690.0,38.8231,38.8425,38.7356,38.8328,71690.0
2022-07-25 11:55:00,39.96,39.98,39.88,39.94,25721.0,38.8425,38.862,38.7648,38.8231,25721.0
2022-07-25 12:00:00,39.93,40.01,39.83,39.99,40165.0,38.8134,38.8911,38.7162,38.8717,40165.0
2022-07-25 12:05:00,39.99,39.99,39.84,39.84,26597.0,38.8717,38.8717,38.7259,38.7259,26597.0
2022-07-25 12:10:00,39.83,39.86,39.64,39.66,34221.0,38.7162,38.7453,38.5315,38.5509,34221.0
2022-07-25 12:15:00,39.69,39.71,39.58,39.67,45193.0,38.5801,38.5995,38.4732,38.5606,45193.0
2022-07-25 12:20:00,39.66,39.68,39.59,39.66,19503.0,38.5509,38.5704,38.4829,38.5509,19503.0
2022-07-25 12:25:00,39.66,39.76,39.63,39.75,24626.0,38.5509,38.6481,38.5218,38.6384,24626.0
2022-07-25 12:30:00,39.74,39.9,39.74,39.9,69677.0,38.6287,38.7842,38.6287,38.7842,69677.0
2022-07-25 12:35:00,39.91,39.93,39.84,39.87,18683.0,38.7939,38.8134,38.7259,38.7551,18683.0
2022-07-25 12:40:00,39.88,40.01,39.88,39.94,40175.0,38.7648,38.8911,38.7648,38.8231,40175.0
2022-07-25 12:45:00,39.94,40.1,39.94,40.07,75232.0,38.8231,38.9786,38.8231,38.9495,75232.0
2022-07-25 12:50:00,40.07,40.07,39.93,39.99,33699.0,38.9495,38.9495,38.8134,38.8717,33699.0
2022-07-25 12:55:00,39.99,39.99,39.89,39.91,35552.0,38.8717,38.8717,38.7745,38.7939,35552.0
2022-07-25 13:00:00,39.91,40.01,39.89,39.96,24524.0,38.7939,38.8911,38.7745,38.8425,24524.0
2022-07-25 13:05:00,39.97,40.03,39.9,40.02,43179.0,38.8523,38.9106,38.7842,38.9009,43179.0
2022-07-25 13:10:00,40.03,40.05,39.95,39.96,20867.0,38.9106,38.93,38.8328,38.8425,20867.0
2022-07-25 13:15:00,39.97,39.97,39.91,39.92,18323.0,38.8523,38.8523,38.7939,38.8037,18323.0
2022-07-25 13:20:00,39.94,39.96,39.86,39.89,45147.0,38.8231,38.8425,38.7453,38.7745,45147.0
2022-07-25 13:25:00,39.88,39.89,39.79,39.79,17588.0,38.7648,38.7745,38.6773,38.6773,17588.0
2022-07-25 13:30:00,39.8,39.84,39.76,39.81,36082.0,38.687,38.7259,38.6481,38.6967,36082.0
2022-07-25 13:35:00,39.8,39.8,39.62,39.63,45915.0,38.687,38.687,38.512,38.5218,45915.0
2022-07-25 13:40:00,39.64,39.67,39.59,39.66,42255.0,38.5315,38.5606,38.4829,38.5509,42255.0
2022-07-25 13:45:00,39.64,39.69,39.62,39.62,37936.0,38.5315,38.5801,38.512,38.512,37936.0
2022-07-25 13:50:00,39.63,39.63,39.51,39.54,43197.0,38.5218,38.5218,38.4051,38.4343,43197.0
2022-07-25 13:55:00,39.54,39.55,39.51,39.51,21074.0,38.4343,38.444,38.4051,38.4051,21074.0
2022-07-25 14:00:00,39.51,39.52,39.44,39.45,80149.0,38.4051,38.4148,38.3371,38.3468,80149.0
2022-07-25 14:05:00,39.44,39.56,39.44,39.48,67402.0,38.3371,38.4537,38.3371,38.376,67402.0
2022-07-25 14:10:00,39.49,39.57,39.49,39.54,31900.0,38.3857,38.4634,38.3857,38.4343,31900.0
2022-07-25 14:15:00,39.54,39.54,39.41,39.43,58090.0,38.4343,38.4343,38.3079,38.3274,58090.0
2022-07-25 14:20:00,39.41,39.49,39.38,39.48,27070.0,38.3079,38.3857,38.2788,38.376,27070.0
2022-07-25 14:25:00,39.46,39.49,39.41,39.44,26316.0,38.3565,38.3857,38.3079,38.3371,26316.0
2022-07-25 14:30:00,39.44,39.47,39.37,39.44,47061.0,38.3371,38.3662,38.269,38.3371,47061.0
2022-07-25 14:35:00,39.45,39.55,39.43,39.5,31378.0,38.3468,38.444,38.3274,38.3954,31378.0
2022-07-25 14:40:00,39.51,39.58,39.48,39.52,43894.0,38.4051,38.4732,38.376,38.4148,43894.0
2022-07-25 14:45:00,39.52,39.53,39.32,39.39,64366.0,38.4148,38.4246,38.2204,38.2885,64366.0
2022-07-25 14:50:00,39.37,39.41,39.31,39.35,38362.0,38.269,38.3079,38.2107,38.2496,38362.0
2022-07-25 14:55:00,39.36,39.42,39.26,39.29,50691.0,38.2593,38.3176,38.1621,38.1913,50691.0
2022-07-25 15:00:00,39.29,39.39,39.17,39.2,115357.0,38.1913,38.2885,38.0746,38.1038,115357.0
2022-07-25 15:05:00,39.2,39.25,39.13,39.25,37154.0,38.1038,38.1524,38.0357,38.1524,37154.0
2022-07-25 15:10:00,39.26,39.28,39.18,39.24,34917.0,38.1621,38.1816,38.0843,38.1427,34917.0
2022-07-25 15:15:00,39.24,39.3,39.16,39.27,61072.0,38.1427,38.201,38.0649,38.1718,61072.0
2022-07-25 15:20:00,39.26,39.4,39.24,39.39,71569.0,38.1621,38.2982,38.1427,38.2885,71569.0
2022-07-25 15:25:00,39.39,39.42,39.24,39.24,47445.0,38.2885,38.3176,38.1427,38.1427,47445.0
2022-07-25 15:30:00,39.24,39.34,39.21,39.24,100495.0,38.1427,38.2399,38.1135,38.1427,100495.0
2022-07-25 15:35:00,39.25,39.47,39.25,39.46,35098.0,38.1524,38.3662,38.1524,38.3565,35098.0
2022-07-25 15:40:00,39.45,39.51,39.38,39.47,59789.0,38.3468,38.4051,38.2788,38.3662,59789.0
2022-07-25 15:45:00,39.46,39.54,39.43,39.54,58129.0,38.3565,38.4343,38.3274,38.4343,58129.0
2022-07-25 15:50:00,39.53,39.72,39.48,39.71,109307.0,38.4246,38.6092,38.376,38.5995,109307.0
2022-07-25 15:55:00,39.7,39.89,39.7,39.81,235268.0,38.5898,38.7745,38.5898,38.6967,235268.0
2022-07-26 09:30:00,39.32,39.37,39.06,39.11,267076.0,38.2204,38.269,37.9677,38.0163,267076.0
2022-07-26 09:35:00,39.08,39.26,39.03,39.23,121097.0,37.9871,38.1621,37.9385,38.133,121097.0
2022-07-26 09:40:00,39.23,39.31,39.09,39.1,83862.0,38.133,38.2107,37.9969,38.0066,83862.0
2022-07-26 09:45:00,39.08,39.1,38.91,39.02,181627.0,37.9871,38.0066,37.8219,37.9288,181627.0
2022-07-26 09:50:00,39.02,39.24,39.01,39.13,83129.0,37.9288,38.1427,37.9191,38.0357,83129.0
2022-07-26 09:55:00,39.14,39.19,39.06,39.12,66385.0,38.0455,38.0941,37.9677,38.026,66385.0
2022-07-26 10:00:00,39.1,39.27,38.88,39.22,149587.0,38.0066,38.1718,37.7927,38.1232,149587.0
2022-07-26 10:05:00,39.21,39.25,39.13,39.16,37770.0,38.1135,38.1524,38.0357,38.0649,37770.0
2022-07-26 10:10:00,39.15,39.23,38.96,39.01,41119.0,38.0552,38.133,37.8705,37.9191,41119.0
2022-07-26 10:15:00,39.02,39.08,38.95,39.0,49426.0,37.9288,37.9871,37.8608,37.9094,49426.0
2022-07-26 10:20:00,39.02,39.02,38.85,38.85,54796.0,37.9288,37.9288,37.7636,37.7636,54796.0
2022-07-26 10:25:00,38.88,38.95,38.84,38.9,26691.0,37.7927,37.8608,37.7539,37.8122,26691.0
2022-07-26 10:30:00,38.9,38.93,38.8,38.86,72728.0,37.8122,37.8413,37.715,37.7733,72728.0
2022-07-26 10:35:00,38.86,38.93,38.8,38.88,42669.0,37.7733,37.8413,37.715,37.7927,42669.0
2022-07-26 10:40:00,38.87,38.96,38.84,38.9,28027.0,37.783,37.8705,37.7539,37.8122,28027.0
2022-07-26 10:45:00,38.94,38.99,38.91,38.93,54150.0,37.8511,37.8997,37.8219,37.8413,54150.0
2022-07-26 10:50:00,38.93,38.98,38.84,38.84,50171.0,37.8413,37.8899,37.7539,37.7539,50171.0
2022-07-26 10:55:00,38.82,39.02,38.79,39.02,73105.0,37.7344,37.9288,37.7053,37.9288,73105.0
2022-07-26 11:00:00,39.01,39.07,38.89,38.9,90896.0,37.9191,37.9774,37.8025,37.8122,90896.0
2022-07-26 11:05:00,38.9,38.9,38.73,38.77,65565.0,37.8122,37.8122,37.6469,37.6858,65565.0
2022-07-26 11:10:00,38.77,38.84,38.76,38.82,88780.0,37.6858,37.7539,37.6761,37.7344,88780.0
2022-07-26 11:15:00,38.83,38.87,38.78,38.8,56279.0,37.7441,37.783,37.6955,37.715,56279.0
2022-07-26 11:20:00,38.78,38.82,38.67,38.67,292896.0,37.6955,37.7344,37.5886,37.5886,292896.0
2022-07-26 11:25:00,38.69,38.69,38.52,38.55,70972.0,37.6081,37.6081,37.4428,37.472,70972.0
2022-07-26 11:30:00,38.52,38.58,38.45,38.57,157960.0,37.4428,37.5011,37.3748,37.4914,157960.0
2022-07-26 11:35:00,38.56,38.58,38.44,38.49,41640.0,37.4817,37.5011,37.365,37.4136,41640.0
2022-07-26 11:40:00,38.49,38.6,38.47,38.55,43600.0,37.4136,37.5206,37.3942,37.472,43600.0
2022-07-26 11:45:00,38.54,38.55,38.45,38.45,63943.0,37.4622,37.472,37.3748,37.3748,63943.0
2022-07-26 11:50:00,38.45,38.51,38.3,38.32,98262.0,37.3748,37.4331,37.229,37.2484,98262.0
2022-07-26 11:55:00,38.33,38.42,38.3,38.33,71082.0,37.2581,37.3456,37.229,37.2581,71082.0
2022-07-26 12:00:00,38.32,38.42,38.26,38.42,73592.0,37.2484,37.3456,37.1901,37.3456,73592.0
2022-07-26 12:05:00,38.4,38.45,38.31,38.38,54189.0,37.3262,37.3748,37.2387,37.3067,54189.0
2022-07-26 12:10:00,38.38,38.38,38.28,38.34,26606.0,37.3067,37.3067,37.2095,37.2678,26606.0
2022-07-26 12:15:00,38.34,38.47,38.34,38.43,57059.0,37.2678,37.3942,37.2678,37.3553,57059.0
2022-07-26 12:20:00,38.43,38.51,38.34,38.51,77033.0,37.3553,37.4331,37.2678,37.4331,77033.0
2022-07-26 12:25:00,38.51,38.55,38.43,38.52,38813.0,37.4331,37.472,37.3553,37.4428,38813.0
2022-07-26 12:30:00,38.52,38.63,38.52,38.62,44014.0,37.4428,37.5497,37.4428,37.54,44014.0
2022-07-26 12:35:00,38.63,38.65,38.54,38.54,39110.0,37.5497,37.5692,37.4622,37.4622,39110.0
2022-07-26 12:40:00,38.52,38.53,38.44,38.45,85131.0,37.4428,37.4525,37.365,37.3748,85131.0
2022-07-26 12:45:00,38.45,38.57,38.41,38.54,71925.0,37.3748,37.4914,37.3359,37.4622,71925.0
2022-07-26 12:50:00,38.52,38.64,38.52,38.64,26292.0,37.4428,37.5594,37.4428,37.5594,26292.0
2022-07-26 12:55:00,38.64,38.68,38.6,38.62,68891.0,37.5594,37.5983,37.5206,37.54,68891.0
2022-07-26 13:00:00,38.63,38.75,38.59,38.74,180507.0,37.5497,37.6664,37.5108,37.6567,180507.0
2022-07-26 13:05:00,38.74,38.8,38.68,38.8,75328.0,37.6567,37.715,37.5983,37.715,75328.0
2022-07-26 13:10:00,38.8,38.86,38.7,38.71,151163.0,37.715,37.7733,37.6178,37.6275,151163.0
2022-07-26 13:15:00,38.73,38.73,38.64,38.65,48819.0,37.6469,37.6469,37.5594,37.5692,48819.0
2022-07-26 13:20:00,38.65,38.8,38.63,38.75,56924.0,37.5692,37.715,37.5497,37.6664,56924.0
2022-07-26 13:25:00,38.73,38.83,38.7,38.81,35086.0,37.6469,37.7441,37.6178,37.7247,35086.0
2022-07-26 13:30:00,38.81,38.82,38.61,38.61,88190.0,37.7247,37.7344,37.5303,37.5303,88190.0
2022-07-26 13:35:00,38.6,38.67,38.58,38.6,18706.0,37.5206,37.5886,37.5011,37.5206,18706.0
2022-07-26 13:40:00,38.59,38.64,38.57,38.62,21059.0,37.5108,37.5594,37.4914,37.54,21059.0
2022-07-26 13:45:00,38.63,38.63,38.53,38.56,16431.0,37.5497,37.5497,37.4525,37.4817,16431.0
2022-07-26 13:50:00,38.57,38.64,38.54,38.61,125380.0,37.4914,37.5594,37.4622,37.5303,125380.0
2022-07-26 13:55:00,38.61,38.63,38.53,38.53,25954.0,37.5303,37.5497,37.4525,37.4525,25954.0
2022-07-26 14:00:00,38.53,38.76,38.53,38.76,40023.0,37.4525,37.6761,37.4525,37.6761,40023.0
2022-07-26 14:05:00,38.75,38.85,38.53,38.54,171034.0,37.6664,37.7636,37.4525,37.4622,171034.0
2022-07-26 14:10:00,38.56,38.61,38.51,38.57,27554.0,37.4817,37.5303,37.4331,37.4914,27554.0
2022-07-26 14:15:00,38.55,38.56,38.43,38.45,33405.0,37.472,37.4817,37.3553,37.3748,33405.0
2022-07-26 14:20:00,38.45,38.48,38.39,38.45,71240.0,37.3748,37.4039,37.3164,37.3748,71240.0
2022-07-26 14:25:00,38.45,38.46,38.3,38.31,44110.0,37.3748,37.3845,37.229,37.2387,44110.0
2022-07-26 14:30:00,38.31,38.32,38.23,38.27,43937.0,37.2387,37.2484,37.1609,37.1998,43937.0
2022-07-26 14:35:00,38.26,38.31,38.22,38.23,66635.0,37.1901,37.2387,37.1512,37.1609,66635.0
2022-07-26 14:40:00,38.23,38.29,38.21,38.27,25931.0,37.1609,37.2192,37.1415,37.1998,25931.0
2022-07-26 14:45:00,38.26,38.32,38.23,38.24,52313.0,37.1901,37.2484,37.1609,37.1706,52313.0
2022-07-26 14:50:00,38.22,38.38,38.21,38.33,66767.0,37.1512,37.3067,37.1415,37.2581,66767.0
2022-07-26 14:55:00,38.32,38.38,38.27,38.35,55021.0,37.2484,37.3067,37.1998,37.2776,55021.0
2022-07-26 15:00:00,38.37,38.39,38.21,38.23,66118.0,37.297,37.3164,37.1415,37.1609,66118.0
2022-07-26 15:05:00,38.24,38.25,38.13,38.19,132699.0,37.1706,37.1804,37.0637,37.122,132699.0
2022-07-26 15:10:00,38.19,38.38,38.16,38.33,85657.0,37.122,37.3067,37.0929,37.2581,85657.0
2022-07-26 15:15:00,38.37,38.41,38.32,38.35,98402.0,37.297,37.3359,37.2484,37.2776,98402.0
2022-07-26 15:20:00,38.35,38.43,38.3,38.35,33952.0,37.2776,37.3553,37.229,37.2776,33952.0
2022-07-26 15:25:00,38.35,38.38,38.28,38.36,48092.0,37.2776,37.3067,37.2095,37.2873,48092.0
2022-07-26 15:30:00,38.38,38.45,38.32,38.42,59749.0,37.3067,37.3748,37.2484,37.3456,59749.0
2022-07-26 15:35:00,38.41,38.48,38.34,38.48,68695.0,37.3359,37.4039,37.2678,37.4039,68695.0
2022-07-26 15:40:00,38.47,38.5,38.32,38.35,49637.0,37.3942,37.4234,37.2484,37.2776,49637.0
2022-07-26 15:45:00,38.36,38.38,38.23,38.33,112728.0,37.2873,37.3067,37.1609,37.2581,112728.0
2022-07-26 15:50:00,38.33,38.53,38.25,38.53,218063.0,37.2581,37.4525,37.1804,37.4525,218063.0
2022-07-26 15:55:00,38.53,38.6,38.35,38.38,381198.0,37.4525,37.5206,37.2776,37.3067,381198.0
2022-07-27 09:30:00,39.42,39.57,39.34,39.38,429289.0,38.3176,38.4634,38.2399,38.2788,429289.0
2022-07-27 09:35:00,39.39,39.63,39.38,39.61,269172.0,38.2885,38.5218,38.2788,38.5023,269172.0
2022-07-27 09:40:00,39.63,39.84,39.6,39.71,219233.0,38.5218,38.7259,38.4926,38.5995,219233.0
2022-07-27 09:45:00,39.71,39.82,39.67,39.8,121785.0,38.5995,38.7065,38.5606,38.687,121785.0
2022-07-27 09:50:00,39.79,39.8,39.72,39.75,57272.0,38.6773,38.687,38.6092,38.6384,57272.0
2022-07-27 09:55:00,39.75,39.83,39.72,39.73,53238.0,38.6384,38.7162,38.6092,38.619,53238.0
2022-07-27 10:00:00,39.75,39.8,39.66,39.8,65118.0,38.6384,38.687,38.5509,38.687,65118.0
2022-07-27 10:05:00,39.79,39.87,39.62,39.64,111871.0,38.6773,38.7551,38.512,38.5315,111871.0
2022-07-27 10:10:00,39.66,39.8,39.66,39.77,85292.0,38.5509,38.687,38.5509,38.6578,85292.0
2022-07-27 10:15:00,39.79,39.89,39.79,39.85,86596.0,38.6773,38.7745,38.6773,38.7356,86596.0
2022-07-27 10:20:00,39.86,39.91,39.79,39.8,85143.0,38.7453,38.7939,38.6773,38.687,85143.0
2022-07-27 10:25:00,39.81,39.87,39.76,39.83,60198.0,38.6967,38.7551,38.6481,38.7162,60198.0
2022-07-27 10:30:00,39.85,39.87,39.74,39.78,88067.0,38.7356,38.7551,38.6287,38.6676,88067.0
2022-07-27 10:35:00,39.79,39.88,39.78,39.86,73866.0,38.6773,38.7648,38.6676,38.7453,73866.0
2022-07-27 10:40:00,39.88,39.88,39.71,39.79,115379.0,38.7648,38.7648,38.5995,38.6773,115379.0
2022-07-27 10:45:00,39.77,39.85,39.77,39.82,71538.0,38.6578,38.7356,38.6578,38.7065,71538.0
2022-07-27 10:50:00,39.85,39.9,39.8,39.89,41032.0,38.7356,38.7842,38.687,38.7745,41032.0
2022-07-27 10:55:00,39.9,39.96,39.85,39.95,106687.0,38.7842,38.8425,38.7356,38.8328,106687.0
2022-07-27 11:00:00,39.96,40.15,39.96,40.05,223276.0,38.8425,39.0272,38.8425,38.93,223276.0
2022-07-27 11:05:00,40.05,40.08,39.93,39.95,123031.0,38.93,38.9592,38.8134,38.8328,123031.0
2022-07-27 11:10:00,39.95,40.0,39.93,39.97,48601.0,38.8328,38.8814,38.8134,38.8523,48601.0
2022-07-27 11:15:00,39.98,40.04,39.97,39.98,47031.0,38.862,38.9203,38.8523,38.862,47031.0
2022-07-27 11:20:00,39.99,40.01,39.88,39.89,46501.0,38.8717,38.8911,38.7648,38.7745,46501.0
2022-07-27 11:25:00,39.89,39.98,39.86,39.96,30951.0,38.7745,38.862,38.7453,38.8425,30951.0
2022-07-27 11:30:00,39.97,40.08,39.96,40.02,54739.0,38.8523,38.9592,38.8425,38.9009,54739.0
2022-07-27 11:35:00,40.05,40.07,39.99,40.0,66392.0,38.93,38.9495,38.8717,38.8814,66392.0
2022-07-27 11:40:00,40.0,40.1,40.0,40.04,45455.0,38.8814,38.9786,38.8814,38.9203,45455.0
2022-07-27 11:45:00,40.06,40.1,40.01,40.04,45435.0,38.9397,38.9786,38.8911,38.9203,45435.0
2022-07-27 11:50:00,40.07,40.15,40.03,40.06,101875.0,38.9495,39.0272,38.9106,38.9397,101875.0
2022-07-27 11:55:00,40.07,40.17,40.06,40.12,58969.0,38.9495,39.0467,38.9397,38.9981,58969.0
2022-07-27 12:00:00,40.12,40.18,40.09,40.13,73889.0,38.9981,39.0564,38.9689,39.0078,73889.0
2022-07-27 12:05:00,40.14,40.18,40.09,40.15,48688.0,39.0175,39.0564,38.9689,39.0272,48688.0
2022-07-27 12:10:00,40.16,40.16,40.09,40.14,34596.0,39.0369,39.0369,38.9689,39.0175,34596.0
2022-07-27 12:15:00,40.15,40.18,40.11,40.15,50953.0,39.0272,39.0564,38.9883,39.0272,50953.0
2022-07-27 12:20:00,40.15,40.18,40.12,40.16,54878.0,39.0272,39.0564,38.9981,39.0369,54878.0
2022-07-27 12:25:00,40.16,40.23,40.15,40.16,55669.0,39.0369,39.105,39.0272,39.0369,55669.0
2022-07-27 12:30:00,40.16,40.18,40.1,40.12,32241.0,39.0369,39.0564,38.9786,38.9981,32241.0
2022-07-27 12:35:00,40.14,40.14,40.06,40.07,65940.0,39.0175,39.0175,38.9397,38.9495,65940.0
2022-07-27 12:40:00,40.06,40.1,40.03,40.06,29159.0,38.9397,38.9786,38.9106,38.9397,29159.0
2022-07-27 12:45:00,40.05,40.08,40.0,40.01,28364.0,38.93,38.9592,38.8814,38.8911,28364.0
2022-07-27 12:50:00,40.01,40.08,40.01,40.06,7672.0,38.8911,38.9592,38.8911,38.9397,7672.0
2022-07-27 12:55:00,40.04,40.05,39.91,39.92,62289.0,38.9203,38.93,38.7939,38.8037,62289.0
2022-07-27 13:00:00,39.93,39.97,39.9,39.94,37434.0,38.8134,38.8523,38.7842,38.8231,37434.0
2022-07-27 13:05:00,39.95,39.95,39.83,39.89,44743.0,38.8328,38.8328,38.7162,38.7745,44743.0
2022-07-27 13:10:00,39.9,39.96,39.86,39.96,56794.0,38.7842,38.8425,38.7453,38.8425,56794.0
2022-07-27 13:15:00,39.95,39.98,39.9,39.9,45404.0,38.8328,38.862,38.7842,38.7842,45404.0
2022-07-27 13:20:00,39.92,39.96,39.87,39.9,54087.0,38.8037,38.8425,38.7551,38.7842,54087.0
2022-07-27 13:25:00,39.92,39.99,39.89,39.98,32234.0,38.8037,38.8717,38.7745,38.862,32234.0
2022-07-27 13:30:00,39.99,40.06,39.93,40.0,90837.0,38.8717,38.9397,38.8134,38.8814,90837.0
2022-07-27 13:35:00,40.01,40.03,39.96,39.99,36903.0,38.8911,38.9106,38.8425,38.8717,36903.0
2022-07-27 13:40:00,40.01,40.03,39.97,39.98,44357.0,38.8911,38.9106,38.8523,38.862,44357.0
2022-07-27 13:45:00,39.97,40.06,39.94,40.02,49398.0,38.8523,38.9397,38.8231,38.9009,49398.0
2022-07-27 13:50:00,40.02,40.05,39.97,40.05,48286.0,38.9009,38.93,38.8523,38.93,48286.0
2022-07-27 13:55:00,40.05,40.09,39.92,40.01,164607.0,38.93,38.9689,38.8037,38.8911,164607.0
2022-07-27 14:00:00,40.03,40.37,39.91,40.19,359977.0,38.9106,39.2411,38.7939,39.0661,359977.0
2022-07-27 14:05:00,40.19,40.19,39.77,39.83,152540.0,39.0661,39.0661,38.6578,38.7162,152540.0
2022-07-27 14:10:00,39.84,40.12,39.82,39.99,83988.0,38.7259,38.9981,38.7065,38.8717,83988.0
2022-07-27 14:15:00,40.02,40.14,40.01,40.07,81172.0,38.9009,39.0175,38.8911,38.9495,81172.0
2022-07-27 14:20:00,40.05,40.12,39.92,39.94,60459.0,38.93,38.9981,38.8037,38.8231,60459.0
2022-07-27 14:25:00,39.96,40.18,39.96,40.1,63932.0,38.8425,39.0564,38.8425,38.9786,63932.0
2022-07-27 14:30:00,40.1,40.18,39.75,39.85,171060.0,38.9786,39.0564,38.6384,38.7356,171060.0
2022-07-27 14:35:00,39.86,40.67,39.86,40.66,610838.0,38.7453,39.5327,38.7453,39.523,610838.0
2022-07-27 14:40:00,40.66,41.1,40.66,41.1,421254.0,39.523,39.9507,39.523,39.9507,421254.0
2022-07-27 14:45:00,41.1,41.17,40.92,40.97,261730.0,39.9507,40.0187,39.7757,39.8243,261730.0
2022-07-27 14:50:00,40.98,41.36,40.88,41.24,283905.0,39.834,40.2034,39.7368,40.0867,283905.0
2022-07-27 14:55:00,41.24,41.31,40.89,41.05,324827.0,40.0867,40.1548,39.7465,39.9021,324827.0
2022-07-27 15:00:00,41.06,41.41,40.98,41.4,134897.0,39.9118,40.252,39.834,40.2423,134897.0
2022-07-27 15:05:00,41.37,41.55,41.24,41.36,214457.0,40.2131,40.3881,40.0867,40.2034,214457.0
2022-07-27 15:10:00,41.35,41.45,41.27,41.32,139459.0,40.1937,40.2909,40.1159,40.1645,139459.0
2022-07-27 15:15:00,41.32,41.51,41.29,41.37,130064.0,40.1645,40.3492,40.1353,40.2131,130064.0
2022-07-27 15:20:00,41.37,41.6,41.31,41.57,184860.0,40.2131,40.4367,40.1548,40.4075,184860.0
2022-07-27 15:25:00,41.57,41.92,41.57,41.91,128504.0,40.4075,40.7477,40.4075,40.738,128504.0
2022-07-27 15:30:00,41.93,41.93,41.77,41.88,246176.0,40.7574,40.7574,40.6019,40.7088,246176.0
2022-07-27 15:35:00,41.89,41.9,41.66,41.69,155682.0,40.7186,40.7283,40.495,40.5242,155682.0
2022-07-27 15:40:00,41.68,41.85,41.66,41.79,159625.0,40.5144,40.6797,40.495,40.6214,159625.0
2022-07-27 15:45:00,41.79,41.82,41.67,41.69,95265.0,40.6214,40.6505,40.5047,40.5242,95265.0
2022-07-27 15:50:00,41.67,41.73,41.45,41.61,271171.0,40.5047,40.563,40.2909,40.4464,271171.0
2022-07-27 15:55:00,41.61,41.66,41.36,41.4,331075.0,40.4464,40.495,40.2034,40.2423,331075.0
2022-07-28 09:30:00,41.65,41.93,41.62,41.75,349807.0,40.4853,40.7574,40.4561,40.5825,349807.0
2022-07-28 09:35:00,41.76,41.89,41.62,41.65,175795.0,40.5922,40.7186,40.4561,40.4853,175795.0
2022-07-28 09:40:00,41.63,41.68,41.16,41.16,183745.0,40.4658,40.5144,40.009,40.009,183745.0
2022-07-28 09:45:00,41.18,41.2,40.83,41.0,208075.0,40.0284,40.0479,39.6882,39.8535,208075.0
2022-07-28 09:50:00,40.99,41.04,40.54,40.66,184418.0,39.8437,39.8923,39.4063,39.523,184418.0
2022-07-28 09:55:00,40.63,40.91,40.63,40.86,178789.0,39.4938,39.766,39.4938,39.7174,178789.0
2022-07-28 10:00:00,40.86,41.07,40.85,40.99,92829.0,39.7174,39.9215,39.7076,39.8437,92829.0
2022-07-28 10:05:00,40.98,41.01,40.6,40.71,189052.0,39.834,39.8632,39.4646,39.5716,189052.0
2022-07-28 10:10:00,40.74,40.84,40.58,40.76,89405.0,39.6007,39.6979,39.4452,39.6202,89405.0
2022-07-28 10:15:00,40.75,40.91,40.69,40.75,99598.0,39.6104,39.766,39.5521,39.6104,99598.0
2022-07-28 10:20:00,40.76,40.8,40.49,40.65,117926.0,39.6202,39.659,39.3577,39.5132,117926.0
2022-07-28 10:25:00,40.68,40.76,40.49,40.67,79647.0,39.5424,39.6202,39.3577,39.5327,79647.0
2022-07-28 10:30:00,40.67,40.76,40.55,40.71,127264.0,39.5327,39.6202,39.416,39.5716,127264.0
2022-07-28 10:35:00,40.72,41.04,40.72,40.93,155028.0,39.5813,39.8923,39.5813,39.7854,155028.0
2022-07-28 10:40:00,40.94,41.01,40.82,41.0,89802.0,39.7951,39.8632,39.6785,39.8535,89802.0
2022-07-28 10:45:00,41.01,41.38,40.97,41.35,225317.0,39.8632,40.2228,39.8243,40.1937,225317.0
2022-07-28 10:50:00,41.36,41.42,41.29,41.36,114777.0,40.2034,40.2617,40.1353,40.2034,114777.0
2022-07-28 10:55:00,41.36,41.55,41.31,41.54,113600.0,40.2034,40.3881,40.1548,40.3784,113600.0
2022-07-28 11:00:00,41.54,41.74,41.5,41.64,154688.0,40.3784,40.5728,40.3395,40.4756,154688.0
2022-07-28 11:05:00,41.64,41.78,41.64,41.69,136344.0,40.4756,40.6116,40.4756,40.5242,136344.0
2022-07-28 11:10:00,41.7,41.83,41.62,41.83,85968.0,40.5339,40.6602,40.4561,40.6602,85968.0
2022-07-28 11:15:00,41.83,41.89,41.74,41.82,109282.0,40.6602,40.7186,40.5728,40.6505,109282.0
2022-07-28 11:20:00,41.82,42.11,41.76,42.07,299503.0,40.6505,40.9324,40.5922,40.8935,299503.0
2022-07-28 11:25:00,42.08,42.26,42.06,42.23,231498.0,40.9033,41.0782,40.8838,41.0491,231498.0
2022-07-28 11:30:00,42.26,42.28,42.03,42.14,200448.0,41.0782,41.0977,40.8546,40.9616,200448.0
2022-07-28 11:35:00,42.16,42.22,42.08,42.16,76929.0,40.981,41.0393,40.9033,40.981,76929.0
2022-07-28 11:40:00,42.19,42.4,42.1,42.38,171178.0,41.0102,41.2143,40.9227,41.1949,171178.0
2022-07-28 11:45:00,42.38,42.44,42.25,42.35,147269.0,41.1949,41.2532,41.0685,41.1657,147269.0
2022-07-28 11:50:00,42.36,42.44,42.33,42.36,112528.0,41.1754,41.2532,41.1463,41.1754,112528.0
2022-07-28 11:55:00,42.35,42.37,42.19,42.2,92601.0,41.1657,41.1851,41.0102,41.0199,92601.0
2022-07-28 12:00:00,42.2,42.29,42.19,42.26,56487.0,41.0199,41.1074,41.0102,41.0782,56487.0
2022-07-28 12:05:00,42.3,42.31,42.17,42.21,92676.0,41.1171,41.1268,40.9907,41.0296,92676.0
2022-07-28 12:10:00,42.21,42.34,42.19,42.29,80069.0,41.0296,41.156,41.0102,41.1074,80069.0
2022-07-28 12:15:00,42.3,42.3,42.11,42.15,81362.0,41.1171,41.1171,40.9324,40.9713,81362.0
2022-07-28 12:20:00,42.12,42.33,42.09,42.33,109206.0,40.9421,41.1463,40.913,41.1463,109206.0
2022-07-28 12:25:00,42.34,42.4,42.27,42.36,45731.0,41.156,41.2143,41.0879,41.1754,45731.0
2022-07-28 12:30:00,42.37,42.4,42.2,42.28,78321.0,41.1851,41.2143,41.0199,41.0977,78321.0
2022-07-28 12:35:00,42.3,42.37,42.24,42.34,52011.0,41.1171,41.1851,41.0588,41.156,52011.0
2022-07-28 12:40:00,42.34,42.35,42.26,42.3,24699.0,41.156,41.1657,41.0782,41.1171,24699.0
2022-07-28 12:45:00,42.35,42.41,42.29,42.31,53621.0,41.1657,41.224,41.1074,41.1268,53621.0
2022-07-28 12:50:00,42.3,42.43,42.25,42.43,33291.0,41.1171,41.2435,41.0685,41.2435,33291.0
2022-07-28 12:55:00,42.43,42.44,42.35,42.37,23509.0,41.2435,41.2532,41.1657,41.1851,23509.0
2022-07-28 13:00:00,42.33,42.34,42.18,42.26,46172.0,41.1463,41.156,41.0005,41.0782,46172.0
2022-07-28 13:05:00,42.27,42.35,42.21,42.35,39634.0,41.0879,41.1657,41.0296,41.1657,39634.0
2022-07-28 13:10:00,42.36,42.48,42.33,42.47,31485.0,41.1754,41.2921,41.1463,41.2823,31485.0
2022-07-28 13:15:00,42.48,42.48,42.36,42.46,38998.0,41.2921,41.2921,41.1754,41.2726,38998.0
2022-07-28 13:20:00,42.47,42.61,42.44,42.55,164355.0,41.2823,41.4184,41.2532,41.3601,164355.0
2022-07-28 13:25:00,42.56,42.64,42.51,42.64,44722.0,41.3698,41.4476,41.3212,41.4476,44722.0
2022-07-28 13:30:00,42.63,42.73,42.61,42.73,79013.0,41.4379,41.5351,41.4184,41.5351,79013.0
2022-07-28 13:35:00,42.73,42.85,42.71,42.78,122617.0,41.5351,41.6517,41.5156,41.5837,122617.0
2022-07-28 13:40:00,42.79,42.95,42.79,42.87,130395.0,41.5934,41.7489,41.5934,41.6712,130395.0
2022-07-28 13:45:00,42.87,42.96,42.81,42.94,60390.0,41.6712,41.7586,41.6128,41.7392,60390.0
2022-07-28 13:50:00,42.94,42.95,42.86,42.91,84609.0,41.7392,41.7489,41.6614,41.71,84609.0
2022-07-28 13:55:00,42.92,43.04,42.92,42.96,118792.0,41.7198,41.8364,41.7198,41.7586,118792.0
2022-07-28 14:00:00,42.97,42.98,42.84,42.87,189726.0,41.7684,41.7781,41.642,41.6712,189726.0
2022-07-28 14:05:00,42.87,42.87,42.74,42.79,76980.0,41.6712,41.6712,41.5448,41.5934,76980.0
2022-07-28 14:10:00,42.79,42.85,42.73,42.78,92999.0,41.5934,41.6517,41.5351,41.5837,92999.0
2022-07-28 14:15:00,42.79,42.92,42.79,42.88,88355.0,41.5934,41.7198,41.5934,41.6809,88355.0
2022-07-28 14:20:00,42.88,42.88,42.8,42.87,23269.0,41.6809,41.6809,41.6031,41.6712,23269.0
2022-07-28 14:25:00,42.88,42.91,42.83,42.86,45728.0,41.6809,41.71,41.6323,41.6614,45728.0
2022-07-28 14:30:00,42.87,42.9,42.79,42.87,60273.0,41.6712,41.7003,41.5934,41.6712,60273.0
2022-07-28 14:35:00,42.89,42.92,42.84,42.91,26085.0,41.6906,41.7198,41.642,41.71,26085.0
2022-07-28 14:40:00,42.91,42.96,42.91,42.93,50499.0,41.71,41.7586,41.71,41.7295,50499.0
2022-07-28 14:45:00,42.93,42.96,42.89,42.94,33993.0,41.7295,41.7586,41.6906,41.7392,33993.0
2022-07-28 14:50:00,42.94,43.01,42.88,43.01,65047.0,41.7392,41.8072,41.6809,41.8072,65047.0
2022-07-28 14:55:00,43.01,43.02,42.92,42.98,38578.0,41.8072,41.817,41.7198,41.7781,38578.0
2022-07-28 15:00:00,42.99,43.09,42.94,43.07,57272.0,41.7878,41.885,41.7392,41.8656,57272.0
2022-07-28 15:05:00,43.07,43.16,42.93,43.02,123084.0,41.8656,41.953,41.7295,41.817,123084.0
2022-07-28 15:10:00,43.02,43.03,42.92,42.99,45522.0,41.817,41.8267,41.7198,41.7878,45522.0
2022-07-28 15:15:00,43.0,43.01,42.86,42.97,59831.0,41.7975,41.8072,41.6614,41.7684,59831.0
2022-07-28 15:20:00,43.0,43.07,42.99,43.04,39923.0,41.7975,41.8656,41.7878,41.8364,39923.0
2022-07-28 15:25:00,43.05,43.08,42.98,43.06,39242.0,41.8461,41.8753,41.7781,41.8558,39242.0
2022-07-28 15:30:00,43.07,43.07,42.97,43.01,45544.0,41.8656,41.8656,41.7684,41.8072,45544.0
2022-07-28 15:35:00,43.02,43.03,42.84,42.91,103000.0,41.817,41.8267,41.642,41.71,103000.0
2022-07-28 15:40:00,42.92,42.92,42.8,42.87,84110.0,41.7198,41.7198,41.6031,41.6712,84110.0
2022-07-28 15:45:00,42.87,42.97,42.77,42.96,156063.0,41.6712,41.7684,41.574,41.7586,156063.0
2022-07-28 15:50:00,42.95,43.05,42.88,42.93,191068.0,41.7489,41.8461,41.6809,41.7295,191068.0
2022-07-28 15:55:00,42.92,43.0,42.82,42.93,297135.0,41.7198,41.7975,41.6226,41.7295,297135.0
2022-07-29 09:30:00,43.45,43.58,43.22,43.31,291320.0,42.2349,42.3613,42.0114,42.0989,291320.0
2022-07-29 09:35:00,43.3,43.49,43.17,43.49,219625.0,42.0891,42.2738,41.9628,42.2738,219625.0
2022-07-29 09:40:00,43.49,43.81,43.46,43.7,212671.0,42.2738,42.5849,42.2447,42.4779,212671.0
2022-07-29 09:45:00,43.68,43.93,43.68,43.8,164472.0,42.4585,42.7015,42.4585,42.5752,164472.0
2022-07-29 09:50:00,43.81,43.97,43.77,43.89,108791.0,42.5849,42.7404,42.546,42.6626,108791.0
2022-07-29 09:55:00,43.92,44.01,43.83,43.93,128107.0,42.6918,42.7793,42.6043,42.7015,128107.0
2022-07-29 10:00:00,43.9,44.2,43.77,44.19,248798.0,42.6724,42.964,42.546,42.9542,248798.0
2022-07-29 10:05:00,44.18,44.32,44.08,44.12,186732.0,42.9445,43.0806,42.8473,42.8862,186732.0
2022-07-29 10:10:00,44.13,44.23,44.06,44.06,116182.0,42.8959,42.9931,42.8279,42.8279,116182.0
2022-07-29 10:15:00,44.08,44.12,43.99,44.11,108711.0,42.8473,42.8862,42.7598,42.8765,108711.0
2022-07-29 10:20:00,44.12,44.28,44.07,44.27,116222.0,42.8862,43.0417,42.8376,43.032,116222.0
2022-07-29 10:25:00,44.26,44.5,44.24,44.37,283819.0,43.0223,43.2556,43.0028,43.1292,283819.0
2022-07-29 10:30:00,44.39,44.43,44.2,44.23,241943.0,43.1487,43.1875,42.964,42.9931,241943.0
2022-07-29 10:35:00,44.21,44.34,44.21,44.31,57339.0,42.9737,43.1001,42.9737,43.0709,57339.0
2022-07-29 10:40:00,44.32,44.43,44.27,44.43,63725.0,43.0806,43.1875,43.032,43.1875,63725.0
2022-07-29 10:45:00,44.41,44.48,44.31,44.32,67728.0,43.1681,43.2361,43.0709,43.0806,67728.0
2022-07-29 10:50:00,44.33,44.35,44.22,44.28,60836.0,43.0903,43.1098,42.9834,43.0417,60836.0
2022-07-29 10:55:00,44.27,44.31,44.0,44.0,133372.0,43.032,43.0709,42.7696,42.7696,133372.0
2022-07-29 11:00:00,44.0,44.06,43.84,43.88,109038.0,42.7696,42.8279,42.614,42.6529,109038.0
2022-07-29 11:05:00,43.88,44.03,43.88,43.95,77097.0,42.6529,42.7987,42.6529,42.721,77097.0
2022-07-29 11:10:00,43.93,43.96,43.79,43.93,81734.0,42.7015,42.7307,42.5654,42.7015,81734.0
2022-07-29 11:15:00,43.93,43.99,43.82,43.98,75004.0,42.7015,42.7598,42.5946,42.7501,75004.0
2022-07-29 11:20:00,43.98,44.0,43.74,43.74,65014.0,42.7501,42.7696,42.5168,42.5168,65014.0
2022-07-29 11:25:00,43.75,43.76,43.57,43.65,112810.0,42.5266,42.5363,42.3516,42.4293,112810.0
2022-07-29 11:30:00,43.65,43.75,43.54,43.64,75601.0,42.4293,42.5266,42.3224,42.4196,75601.0
2022-07-29 11:35:00,43.63,43.88,43.62,43.87,50502.0,42.4099,42.6529,42.4002,42.6432,50502.0
2022-07-29 11:40:00,43.88,44.06,43.86,44.05,157126.0,42.6529,42.8279,42.6335,42.8182,157126.0
2022-07-29 11:45:00,44.05,44.09,43.97,43.97,101979.0,42.8182,42.857,42.7404,42.7404,101979.0
2022-07-29 11:50:00,43.98,44.11,43.93,44.09,65810.0,42.7501,42.8765,42.7015,42.857,65810.0
2022-07-29 11:55:00,44.08,44.11,44.02,44.04,42235.0,42.8473,42.8765,42.789,42.8084,42235.0
2022-07-29 12:00:00,44.06,44.14,44.03,44.05,77119.0,42.8279,42.9056,42.7987,42.8182,77119.0
2022-07-29 12:05:00,44.05,44.05,43.82,43.87,65844.0,42.8182,42.8182,42.5946,42.6432,65844.0
2022-07-29 12:10:00,43.88,44.03,43.87,43.93,50169.0,42.6529,42.7987,42.6432,42.7015,50169.0
2022-07-29 12:15:00,43.94,44.12,43.93,44.08,37792.0,42.7112,42.8862,42.7015,42.8473,37792.0
2022-07-29 12:20:00,44.07,44.11,44.0,44.08,38493.0,42.8376,42.8765,42.7696,42.8473,38493.0
2022-07-29 12:25:00,44.06,44.11,44.02,44.06,18397.0,42.8279,42.8765,42.789,42.8279,18397.0
2022-07-29 12:30:00,44.07,44.16,44.05,44.1,40053.0,42.8376,42.9251,42.8182,42.8668,40053.0
2022-07-29 12:35:00,44.1,44.17,43.98,44.15,95176.0,42.8668,42.9348,42.7501,42.9154,95176.0
2022-07-29 12:40:00,44.15,44.17,44.1,44.17,25276.0,42.9154,42.9348,42.8668,42.9348,25276.0
2022-07-29 12:45:00,44.16,44.3,44.15,44.26,49915.0,42.9251,43.0612,42.9154,43.0223,49915.0
2022-07-29 12:50:00,44.25,44.38,44.25,44.38,48614.0,43.0126,43.1389,43.0126,43.1389,48614.0
2022-07-29 12:55:00,44.39,44.42,44.32,44.35,46558.0,43.1487,43.1778,43.0806,43.1098,46558.0
2022-07-29 13:00:00,44.33,44.36,44.24,44.27,39058.0,43.0903,43.1195,43.0028,43.032,39058.0
2022-07-29 13:05:00,44.26,44.33,44.24,44.32,16978.0,43.0223,43.0903,43.0028,43.0806,16978.0
2022-07-29 13:10:00,44.32,44.35,44.25,44.32,28804.0,43.0806,43.1098,43.0126,43.0806,28804.0
2022-07-29 13:15:00,44.33,44.36,44.29,44.32,28140.0,43.0903,43.1195,43.0514,43.0806,28140.0
2022-07-29 13:20:00,44.33,44.36,44.26,44.29,29571.0,43.0903,43.1195,43.0223,43.0514,29571.0
2022-07-29 13:25:00,44.29,44.32,44.2,44.21,34144.0,43.0514,43.0806,42.964,42.9737,34144.0
2022-07-29 13:30:00,44.22,44.33,44.2,44.26,34987.0,42.9834,43.0903,42.964,43.0223,34987.0
2022-07-29 13:35:00,44.26,44.36,44.24,44.35,17408.0,43.0223,43.1195,43.0028,43.1098,17408.0
2022-07-29 13:40:00,44.36,44.41,44.33,44.4,41559.0,43.1195,43.1681,43.0903,43.1584,41559.0
2022-07-29 13:45:00,44.41,44.46,44.39,44.44,60037.0,43.1681,43.2167,43.1487,43.1973,60037.0
2022-07-29 13:50:00,44.44,44.54,44.42,44.51,91901.0,43.1973,43.2945,43.1778,43.2653,91901.0
2022-07-29 13:55:00,44.52,44.57,44.43,44.45,60501.0,43.275,43.3236,43.1875,43.207,60501.0
2022-07-29 14:00:00,44.48,44.51,44.39,44.5,53525.0,43.2361,43.2653,43.1487,43.2556,53525.0
2022-07-29 14:05:00,44.49,44.59,44.49,44.59,123842.0,43.2459,43.3431,43.2459,43.3431,123842.0
2022-07-29 14:10:00,44.58,44.63,44.56,44.6,106796.0,43.3333,43.3819,43.3139,43.3528,106796.0
2022-07-29 14:15:00,44.6,44.68,44.56,44.68,56179.0,43.3528,43.4305,43.3139,43.4305,56179.0
2022-07-29 14:20:00,44.68,44.69,44.6,44.63,71169.0,43.4305,43.4403,43.3528,43.3819,71169.0
2022-07-29 14:25:00,44.64,44.69,44.58,44.68,34322.0,43.3917,43.4403,43.3333,43.4305,34322.0
2022-07-29 14:30:00,44.69,44.72,44.63,44.7,75249.0,43.4403,43.4694,43.3819,43.45,75249.0
2022-07-29 14:35:00,44.7,44.82,44.7,44.74,71151.0,43.45,43.5666,43.45,43.4889,71151.0
2022-07-29 14:40:00,44.73,44.74,44.62,44.66,69166.0,43.4791,43.4889,43.3722,43.4111,69166.0
2022-07-29 14:45:00,44.66,44.75,44.63,44.7,71417.0,43.4111,43.4986,43.3819,43.45,71417.0
2022-07-29 14:50:00,44.68,44.75,44.65,44.74,64639.0,43.4305,43.4986,43.4014,43.4889,64639.0
2022-07-29 14:55:00,44.72,44.78,44.7,44.77,28300.0,43.4694,43.5277,43.45,43.518,28300.0
2022-07-29 15:00:00,44.77,44.93,44.75,44.92,75544.0,43.518,43.6736,43.4986,43.6638,75544.0
2022-07-29 15:05:00,44.91,44.91,44.79,44.81,69682.0,43.6541,43.6541,43.5375,43.5569,69682.0
2022-07-29 15:10:00,44.82,44.88,44.77,44.88,50167.0,43.5666,43.625,43.518,43.625,50167.0
2022-07-29 15:15:00,44.88,44.89,44.78,44.86,41095.0,43.625,43.6347,43.5277,43.6055,41095.0
2022-07-29 15:20:00,44.86,44.93,44.82,44.93,49566.0,43.6055,43.6736,43.5666,43.6736,49566.0
2022-07-29 15:25:00,44.94,45.03,44.93,45.03,110928.0,43.6833,43.7708,43.6736,43.7708,110928.0
2022-07-29 15:30:00,45.03,45.09,44.91,45.09,100384.0,43.7708,43.8291,43.6541,43.8291,100384.0
2022-07-29 15:35:00,45.09,45.11,45.01,45.02,67328.0,43.8291,43.8485,43.7513,43.761,67328.0
2022-07-29 15:40:00,45.01,45.08,44.95,45.04,93921.0,43.7513,43.8194,43.693,43.7805,93921.0
2022-07-29 15:45:00,45.03,45.1,44.98,45.06,69259.0,43.7708,43.8388,43.7222,43.7999,69259.0
2022-07-29 15:50:00,45.07,45.15,44.88,44.88,269449.0,43.8096,43.8874,43.625,43.625,269449.0
2022-07-29 15:55:00,44.89,44.9,44.75,44.84,424294.0,43.6347,43.6444,43.4986,43.5861,424294.0
2022-08-01 09:30:00,43.88,44.03,43.65,43.83,250589.0,42.6529,42.7987,42.4293,42.6043,250589.0
2022-08-01 09:35:00,43.82,44.07,43.79,44.04,187984.0,42.5946,42.8376,42.5654,42.8084,187984.0
2022-08-01 09:40:00,44.06,44.36,43.98,44.26,200505.0,42.8279,43.1195,42.7501,43.0223,200505.0
2022-08-01 09:45:00,44.27,44.36,44.18,44.29,107215.0,43.032,43.1195,42.9445,43.0514,107215.0
2022-08-01 09:50:00,44.31,44.67,44.26,44.6,137897.0,43.0709,43.4208,43.0223,43.3528,137897.0
2022-08-01 09:55:00,44.6,44.73,44.53,44.54,137500.0,43.3528,43.4791,43.2847,43.2945,137500.0
2022-08-01 10:00:00,44.53,44.81,44.36,44.65,212244.0,43.2847,43.5569,43.1195,43.4014,212244.0
2022-08-01 10:05:00,44.66,45.08,44.65,44.92,176460.0,43.4111,43.8194,43.4014,43.6638,176460.0
2022-08-01 10:10:00,44.92,45.07,44.9,44.97,112611.0,43.6638,43.8096,43.6444,43.7124,112611.0
2022-08-01 10:15:00,44.98,44.98,44.52,44.52,100972.0,43.7222,43.7222,43.275,43.275,100972.0
2022-08-01 10:20:00,44.5,44.59,44.38,44.51,98940.0,43.2556,43.3431,43.1389,43.2653,98940.0
2022-08-01 10:25:00,44.51,44.51,44.18,44.27,110398.0,43.2653,43.2653,42.9445,43.032,110398.0
2022-08-01 10:30:00,44.29,44.48,44.28,44.4,62312.0,43.0514,43.2361,43.0417,43.1584,62312.0
2022-08-01 10:35:00,44.4,44.57,44.36,44.56,170652.0,43.1584,43.3236,43.1195,43.3139,170652.0
2022-08-01 10:40:00,44.57,44.85,44.56,44.83,203098.0,43.3236,43.5958,43.3139,43.5763,203098.0
2022-08-01 10:45:00,44.82,45.07,44.81,45.01,122549.0,43.5666,43.8096,43.5569,43.7513,122549.0
2022-08-01 10:50:00,45.01,45.26,45.01,45.19,260486.0,43.7513,43.9943,43.7513,43.9263,260486.0
2022-08-01 10:55:00,45.18,45.19,45.11,45.14,39816.0,43.9166,43.9263,43.8485,43.8777,39816.0
2022-08-01 11:00:00,45.16,45.27,45.01,45.04,89557.0,43.8971,44.004,43.7513,43.7805,89557.0
2022-08-01 11:05:00,45.05,45.05,44.9,44.98,74950.0,43.7902,43.7902,43.6444,43.7222,74950.0
2022-08-01 11:10:00,44.98,45.13,44.94,45.12,77354.0,43.7222,43.868,43.6833,43.8582,77354.0
2022-08-01 11:15:00,45.11,45.11,44.69,44.69,115365.0,43.8485,43.8485,43.4403,43.4403,115365.0
2022-08-01 11:20:00,44.68,45.06,44.66,45.04,74605.0,43.4305,43.7999,43.4111,43.7805,74605.0
2022-08-01 11:25:00,45.04,45.19,44.98,45.09,74207.0,43.7805,43.9263,43.7222,43.8291,74207.0
2022-08-01 11:30:00,45.11,45.13,44.84,44.89,56819.0,43.8485,43.868,43.5861,43.6347,56819.0
2022-08-01 11:35:00,44.91,44.95,44.81,44.88,38726.0,43.6541,43.693,43.5569,43.625,38726.0
2022-08-01 11:40:00,44.91,45.08,44.89,45.07,40421.0,43.6541,43.8194,43.6347,43.8096,40421.0
2022-08-01 11:45:00,45.07,45.22,45.01,45.22,59510.0,43.8096,43.9554,43.7513,43.9554,59510.0
2022-08-01 11:50:00,45.21,45.25,45.12,45.13,69753.0,43.9457,43.9846,43.8582,43.868,69753.0
2022-08-01 11:55:00,45.12,45.12,45.03,45.05,35414.0,43.8582,43.8582,43.7708,43.7902,35414.0
2022-08-01 12:00:00,45.05,45.08,44.9,44.93,37547.0,43.7902,43.8194,43.6444,43.6736,37547.0
2022-08-01 12:05:00,44.95,44.98,44.85,44.87,28374.0,43.693,43.7222,43.5958,43.6152,28374.0
2022-08-01 12:10:00,44.84,44.93,44.58,44.66,68413.0,43.5861,43.6736,43.3333,43.4111,68413.0
2022-08-01 12:15:00,44.67,44.76,44.62,44.73,62789.0,43.4208,43.5083,43.3722,43.4791,62789.0
2022-08-01 12:20:00,44.75,44.9,44.72,44.85,49703.0,43.4986,43.6444,43.4694,43.5958,49703.0
2022-08-01 12:25:00,44.83,44.93,44.82,44.87,61166.0,43.5763,43.6736,43.5666,43.6152,61166.0
2022-08-01 12:30:00,44.86,44.87,44.75,44.84,96120.0,43.6055,43.6152,43.4986,43.5861,96120.0
2022-08-01 12:35:00,44.86,44.86,44.73,44.8,29927.0,43.6055,43.6055,43.4791,43.5472,29927.0
2022-08-01 12:40:00,44.78,44.83,44.67,44.79,46600.0,43.5277,43.5763,43.4208,43.5375,46600.0
2022-08-01 12:45:00,44.8,44.95,44.76,44.8,79902.0,43.5472,43.693,43.5083,43.5472,79902.0
2022-08-01 12:50:00,44.8,44.81,44.72,44.74,43826.0,43.5472,43.5569,43.4694,43.4889,43826.0
2022-08-01 12:55:00,44.74,44.77,44.61,44.77,74195.0,43.4889,43.518,43.3625,43.518,74195.0
2022-08-01 13:00:00,44.76,44.76,44.4,44.43,91629.0,43.5083,43.5083,43.1584,43.1875,91629.0
2022-08-01 13:05:00,44.43,44.67,44.39,44.64,98246.0,43.1875,43.4208,43.1487,43.3917,98246.0
2022-08-01 13:10:00,44.62,44.67,44.5,44.67,70446.0,43.3722,43.4208,43.2556,43.4208,70446.0
2022-08-01 13:15:00,44.68,44.72,44.39,44.39,70632.0,43.4305,43.4694,43.1487,43.1487,70632.0
2022-08-01 13:20:00,44.4,44.51,44.3,44.38,91383.0,43.1584,43.2653,43.0612,43.1389,91383.0
2022-08-01 13:25:00,44.4,44.41,44.2,44.22,74239.0,43.1584,43.1681,42.964,42.9834,74239.0
2022-08-01 13:30:00,44.2,44.3,44.08,44.08,60209.0,42.964,43.0612,42.8473,42.8473,60209.0
2022-08-01 13:35:00,44.08,44.2,44.07,44.16,42376.0,42.8473,42.964,42.8376,42.9251,42376.0
2022-08-01 13:40:00,44.17,44.2,44.0,44.07,87085.0,42.9348,42.964,42.7696,42.8376,87085.0
2022-08-01 13:45:00,44.07,44.07,43.85,44.03,90818.0,42.8376,42.8376,42.6238,42.7987,90818.0
2022-08-01 13:50:00,44.03,44.04,43.9,44.02,60163.0,42.7987,42.8084,42.6724,42.789,60163.0
2022-08-01 13:55:00,44.0,44.18,43.91,44.17,68012.0,42.7696,42.9445,42.6821,42.9348,68012.0
2022-08-01 14:00:00,44.16,44.17,43.92,44.04,43595.0,42.9251,42.9348,42.6918,42.8084,43595.0
2022-08-01 14:05:00,44.05,44.18,43.98,44.16,65221.0,42.8182,42.9445,42.7501,42.9251,65221.0
2022-08-01 14:10:00,44.16,44.32,44.04,44.31,62706.0,42.9251,43.0806,42.8084,43.0709,62706.0
2022-08-01 14:15:00,44.31,44.39,44.13,44.19,115073.0,43.0709,43.1487,42.8959,42.9542,115073.0
2022-08-01 14:20:00,44.19,44.31,44.12,44.3,115429.0,42.9542,43.0709,42.8862,43.0612,115429.0
2022-08-01 14:25:00,44.3,44.33,44.17,44.28,45919.0,43.0612,43.0903,42.9348,43.0417,45919.0
2022-08-01 14:30:00,44.25,44.36,44.24,44.31,50798.0,43.0126,43.1195,43.0028,43.0709,50798.0
2022-08-01 14:35:00,44.32,44.41,44.31,44.38,65719.0,43.0806,43.1681,43.0709,43.1389,65719.0
2022-08-01 14:40:00,44.4,44.43,44.2,44.2,87378.0,43.1584,43.1875,42.964,42.964,87378.0
2022-08-01 14:45:00,44.21,44.3,44.15,44.2,59378.0,42.9737,43.0612,42.9154,42.964,59378.0
2022-08-01 14:50:00,44.19,44.4,44.14,44.37,36040.0,42.9542,43.1584,42.9056,43.1292,36040.0
2022-08-01 14:55:00,44.37,44.71,44.37,44.6,199074.0,43.1292,43.4597,43.1292,43.3528,199074.0
2022-08-01 15:00:00,44.61,44.63,44.45,44.48,61547.0,43.3625,43.3819,43.207,43.2361,61547.0
2022-08-01 15:05:00,44.48,44.67,44.44,44.64,49015.0,43.2361,43.4208,43.1973,43.3917,49015.0
2022-08-01 15:10:00,44.66,44.7,44.54,44.69,55785.0,43.4111,43.45,43.2945,43.4403,55785.0
2022-08-01 15:15:00,44.7,44.76,44.61,44.63,59832.0,43.45,43.5083,43.3625,43.3819,59832.0
2022-08-01 15:20:00,44.6,44.61,44.39,44.41,98592.0,43.3528,43.3625,43.1487,43.1681,98592.0
2022-08-01 15:25:00,44.41,44.43,44.34,44.4,45419.0,43.1681,43.1875,43.1001,43.1584,45419.0
2022-08-01 15:30:00,44.39,44.48,44.34,44.45,81499.0,43.1487,43.2361,43.1001,43.207,81499.0
2022-08-01 15:35:00,44.46,44.48,44.38,44.44,24377.0,43.2167,43.2361,43.1389,43.1973,24377.0
2022-08-01 15:40:00,44.47,44.6,44.36,44.39,70699.0,43.2264,43.3528,43.1195,43.1487,70699.0
2022-08-01 15:45:00,44.38,44.57,44.33,44.5,70786.0,43.1389,43.3236,43.0903,43.2556,70786.0
2022-08-01 15:50:00,44.52,44.67,44.39,44.4,157509.0,43.275,43.4208,43.1487,43.1584,157509.0
2022-08-01 15:55:00,44.39,44.49,44.3,44.39,485237.0,43.1487,43.2459,43.0612,43.1487,485237.0
2022-08-02 09:30:00,43.86,44.07,43.76,43.88,236433.0,42.6335,42.8376,42.5363,42.6529,236433.0
2022-08-02 09:35:00,43.88,43.9,43.58,43.8,240754.0,42.6529,42.6724,42.3613,42.5752,240754.0
2022-08-02 09:40:00,43.8,43.87,43.57,43.62,131995.0,42.5752,42.6432,42.3516,42.4002,131995.0
2022-08-02 09:45:00,43.64,43.98,43.59,43.71,124407.0,42.4196,42.7501,42.371,42.4877,124407.0
2022-08-02 09:50:00,43.69,43.81,43.45,43.49,140553.0,42.4682,42.5849,42.2349,42.2738,140553.0
2022-08-02 09:55:00,43.49,43.82,43.4,43.7,155279.0,42.2738,42.5946,42.1863,42.4779,155279.0
2022-08-02 10:00:00,43.69,43.69,43.47,43.54,59117.0,42.4682,42.4682,42.2544,42.3224,59117.0
2022-08-02 10:05:00,43.57,43.71,43.36,43.39,89554.0,42.3516,42.4877,42.1475,42.1766,89554.0
2022-08-02 10:10:00,43.35,43.54,43.12,43.48,218747.0,42.1377,42.3224,41.9142,42.2641,218747.0
2022-08-02 10:15:00,43.5,43.66,43.45,43.66,174839.0,42.2835,42.4391,42.2349,42.4391,174839.0
2022-08-02 10:20:00,43.67,43.81,43.52,43.57,103278.0,42.4488,42.5849,42.303,42.3516,103278.0
2022-08-02 10:25:00,43.59,43.86,43.52,43.86,211527.0,42.371,42.6335,42.303,42.6335,211527.0
2022-08-02 10:30:00,43.87,44.0,43.78,43.85,140045.0,42.6432,42.7696,42.5557,42.6238,140045.0
2022-08-02 10:35:00,43.87,43.99,43.77,43.91,101328.0,42.6432,42.7598,42.546,42.6821,101328.0
2022-08-02 10:40:00,43.93,44.2,43.86,44.16,162282.0,42.7015,42.964,42.6335,42.9251,162282.0
2022-08-02 10:45:00,44.2,44.25,44.02,44.25,126756.0,42.964,43.0126,42.789,43.0126,126756.0
2022-08-02 10:50:00,44.26,44.6,44.21,44.57,190635.0,43.0223,43.3528,42.9737,43.3236,190635.0
2022-08-02 10:55:00,44.57,44.57,44.26,44.3,116501.0,43.3236,43.3236,43.0223,43.0612,116501.0
2022-08-02 11:00:00,44.32,44.38,44.22,44.24,54004.0,43.0806,43.1389,42.9834,43.0028,54004.0
2022-08-02 11:05:00,44.24,44.29,44.11,44.21,77643.0,43.0028,43.0514,42.8765,42.9737,77643.0
2022-08-02 11:10:00,44.21,44.21,44.08,44.08,45150.0,42.9737,42.9737,42.8473,42.8473,45150.0
2022-08-02 11:15:00,44.08,44.23,44.04,44.15,58924.0,42.8473,42.9931,42.8084,42.9154,58924.0
2022-08-02 11:20:00,44.16,44.17,44.0,44.13,48691.0,42.9251,42.9348,42.7696,42.8959,48691.0
2022-08-02 11:25:00,44.12,44.33,44.09,44.29,100474.0,42.8862,43.0903,42.857,43.0514,100474.0
2022-08-02 11:30:00,44.29,44.31,43.99,44.12,90176.0,43.0514,43.0709,42.7598,42.8862,90176.0
2022-08-02 11:35:00,44.12,44.37,44.12,44.33,61720.0,42.8862,43.1292,42.8862,43.0903,61720.0
2022-08-02 11:40:00,44.34,44.49,44.29,44.44,55879.0,43.1001,43.2459,43.0514,43.1973,55879.0
2022-08-02 11:45:00,44.45,44.47,44.34,44.45,65851.0,43.207,43.2264,43.1001,43.207,65851.0
2022-08-02 11:50:00,44.46,44.47,44.37,44.43,33604.0,43.2167,43.2264,43.1292,43.1875,33604.0
2022-08-02 11:55:00,44.44,44.49,44.34,44.37,66314.0,43.1973,43.2459,43.1001,43.1292,66314.0
2022-08-02 12:00:00,44.39,44.61,44.33,44.58,107387.0,43.1487,43.3625,43.0903,43.3333,107387.0
2022-08-02 12:05:00,44.57,44.58,44.49,44.49,51288.0,43.3236,43.3333,43.2459,43.2459,51288.0
2022-08-02 12:10:00,44.51,44.69,44.48,44.66,89644.0,43.2653,43.4403,43.2361,43.4111,89644.0
2022-08-02 12:15:00,44.66,44.82,44.64,44.82,130999.0,43.4111,43.5666,43.3917,43.5666,130999.0
2022-08-02 12:20:00,44.81,44.95,44.77,44.95,94035.0,43.5569,43.693,43.518,43.693,94035.0
2022-08-02 12:25:00,44.95,44.97,44.88,44.97,102744.0,43.693,43.7124,43.625,43.7124,102744.0
2022-08-02 12:30:00,44.98,45.0,44.87,44.94,85037.0,43.7222,43.7416,43.6152,43.6833,85037.0
2022-08-02 12:35:00,44.95,45.05,44.88,45.04,126597.0,43.693,43.7902,43.625,43.7805,126597.0
2022-08-02 12:40:00,45.03,45.09,44.99,45.09,109873.0,43.7708,43.8291,43.7319,43.8291,109873.0
2022-08-02 12:45:00,45.09,45.09,44.99,45.08,51604.0,43.8291,43.8291,43.7319,43.8194,51604.0
2022-08-02 12:50:00,45.07,45.12,44.98,45.09,54557.0,43.8096,43.8582,43.7222,43.8291,54557.0
2022-08-02 12:55:00,45.05,45.09,44.96,45.02,33024.0,43.7902,43.8291,43.7027,43.761,33024.0
2022-08-02 13:00:00,45.0,45.01,44.83,44.91,57796.0,43.7416,43.7513,43.5763,43.6541,57796.0
2022-08-02 13:05:00,44.91,44.94,44.77,44.9,66473.0,43.6541,43.6833,43.518,43.6444,66473.0
2022-08-02 13:10:00,44.91,44.95,44.84,44.89,59424.0,43.6541,43.693,43.5861,43.6347,59424.0
2022-08-02 13:15:00,44.9,44.93,44.86,44.86,52213.0,43.6444,43.6736,43.6055,43.6055,52213.0
2022-08-02 13:20:00,44.87,44.87,44.66,44.67,52127.0,43.6152,43.6152,43.4111,43.4208,52127.0
2022-08-02 13:25:00,44.67,44.68,44.34,44.4,176064.0,43.4208,43.4305,43.1001,43.1584,176064.0
2022-08-02 13:30:00,44.36,44.36,44.04,44.05,131094.0,43.1195,43.1195,42.8084,42.8182,131094.0
2022-08-02 13:35:00,44.04,44.11,43.89,43.96,148014.0,42.8084,42.8765,42.6626,42.7307,148014.0
2022-08-02 13:40:00,43.97,44.1,43.92,44.04,71321.0,42.7404,42.8668,42.6918,42.8084,71321.0
2022-08-02 13:45:00,44.07,44.09,43.84,43.88,100075.0,42.8376,42.857,42.614,42.6529,100075.0
2022-08-02 13:50:00,43.87,44.0,43.78,43.99,90533.0,42.6432,42.7696,42.5557,42.7598,90533.0
2022-08-02 13:55:00,43.97,44.02,43.91,44.0,134705.0,42.7404,42.789,42.6821,42.7696,134705.0
2022-08-02 14:00:00,43.97,44.04,43.86,43.97,109477.0,42.7404,42.8084,42.6335,42.7404,109477.0
2022-08-02 14:05:00,43.94,44.27,43.94,44.27,101739.0,42.7112,43.032,42.7112,43.032,101739.0
2022-08-02 14:10:00,44.26,44.27,44.14,44.15,104082.0,43.0223,43.032,42.9056,42.9154,104082.0
2022-08-02 14:15:00,44.18,44.18,44.02,44.06,65166.0,42.9445,42.9445,42.789,42.8279,65166.0
2022-08-02 14:20:00,44.09,44.28,44.04,44.2,140819.0,42.857,43.0417,42.8084,42.964,140819.0
2022-08-02 14:25:00,44.21,44.3,44.18,44.27,56114.0,42.9737,43.0612,42.9445,43.032,56114.0
2022-08-02 14:30:00,44.25,44.41,44.22,44.33,69833.0,43.0126,43.1681,42.9834,43.0903,69833.0
2022-08-02 14:35:00,44.33,44.33,44.14,44.2,85194.0,43.0903,43.0903,42.9056,42.964,85194.0
2022-08-02 14:40:00,44.2,44.3,44.2,44.24,39008.0,42.964,43.0612,42.964,43.0028,39008.0
2022-08-02 14:45:00,44.25,44.25,43.99,44.22,113933.0,43.0126,43.0126,42.7598,42.9834,113933.0
2022-08-02 14:50:00,44.21,44.3,43.98,44.08,117574.0,42.9737,43.0612,42.7501,42.8473,117574.0
2022-08-02 14:55:00,44.06,44.07,43.89,43.98,70614.0,42.8279,42.8376,42.6626,42.7501,70614.0
2022-08-02 15:00:00,44.01,44.1,43.96,44.05,51279.0,42.7793,42.8668,42.7307,42.8182,51279.0
2022-08-02 15:05:00,44.03,44.09,43.93,43.95,52999.0,42.7987,42.857,42.7015,42.721,52999.0
2022-08-02 15:10:00,43.95,44.0,43.84,43.98,73182.0,42.721,42.7696,42.614,42.7501,73182.0
2022-08-02 15:15:00,43.99,44.03,43.65,43.72,115498.0,42.7598,42.7987,42.4293,42.4974,115498.0
2022-08-02 15:20:00,43.72,43.82,43.64,43.69,79490.0,42.4974,42.5946,42.4196,42.4682,79490.0
2022-08-02 15:25:00,43.69,43.97,43.69,43.94,111763.0,42.4682,42.7404,42.4682,42.7112,111763.0
2022-08-02 15:30:00,43.92,43.97,43.82,43.95,95292.0,42.6918,42.7404,42.5946,42.721,95292.0
2022-08-02 15:35:00,43.96,44.13,43.93,43.96,130641.0,42.7307,42.8959,42.7015,42.7307,130641.0
2022-08-02 15:40:00,43.97,43.99,43.83,43.98,91721.0,42.7404,42.7598,42.6043,42.7501,91721.0
2022-08-02 15:45:00,43.98,43.99,43.71,43.76,83311.0,42.7501,42.7598,42.4877,42.5363,83311.0
2022-08-02 15:50:00,43.78,43.87,43.61,43.63,88365.0,42.5557,42.6432,42.3905,42.4099,88365.0
2022-08-02 15:55:00,43.61,43.65,43.48,43.54,231113.0,42.3905,42.4293,42.2641,42.3224,231113.0
2022-08-03 09:30:00,44.24,44.44,44.14,44.27,237896.0,43.0028,43.1973,42.9056,43.032,237896.0
2022-08-03 09:35:00,44.31,44.68,44.29,44.58,182515.0,43.0709,43.4305,43.0514,43.3333,182515.0
2022-08-03 09:40:00,44.6,44.64,44.39,44.41,86725.0,43.3528,43.3917,43.1487,43.1681,86725.0
2022-08-03 09:45:00,44.46,44.53,44.24,44.5,130548.0,43.2167,43.2847,43.0028,43.2556,130548.0
2022-08-03 09:50:00,44.53,44.6,44.42,44.58,125808.0,43.2847,43.3528,43.1778,43.3333,125808.0
2022-08-03 09:55:00,44.58,44.66,44.54,44.64,104868.0,43.3333,43.4111,43.2945,43.3917,104868.0
2022-08-03 10:00:00,44.61,44.77,44.38,44.74,213859.0,43.3625,43.518,43.1389,43.4889,213859.0
2022-08-03 10:05:00,44.77,44.89,44.76,44.81,122316.0,43.518,43.6347,43.5083,43.5569,122316.0
2022-08-03 10:10:00,44.82,44.92,44.78,44.82,54522.0,43.5666,43.6638,43.5277,43.5666,54522.0
2022-08-03 10:15:00,44.82,44.88,44.37,44.43,122757.0,43.5666,43.625,43.1292,43.1875,122757.0
2022-08-03 10:20:00,44.41,44.49,44.39,44.45,84886.0,43.1681,43.2459,43.1487,43.207,84886.0
2022-08-03 10:25:00,44.47,44.72,44.43,44.66,103766.0,43.2264,43.4694,43.1875,43.4111,103766.0
2022-08-03 10:30:00,44.66,44.73,44.4,44.45,119708.0,43.4111,43.4791,43.1584,43.207,119708.0
2022-08-03 10:35:00,44.46,44.48,44.2,44.39,149962.0,43.2167,43.2361,42.964,43.1487,149962.0
2022-08-03 10:40:00,44.38,44.49,44.22,44.46,168570.0,43.1389,43.2459,42.9834,43.2167,168570.0
2022-08-03 10:45:00,44.46,44.69,44.44,44.65,88984.0,43.2167,43.4403,43.1973,43.4014,88984.0
2022-08-03 10:50:00,44.66,44.69,44.54,44.58,38305.0,43.4111,43.4403,43.2945,43.3333,38305.0
2022-08-03 10:55:00,44.58,44.68,44.58,44.64,31075.0,43.3333,43.4305,43.3333,43.3917,31075.0
2022-08-03 11:00:00,44.65,44.78,44.59,44.66,50855.0,43.4014,43.5277,43.3431,43.4111,50855.0
2022-08-03 11:05:00,44.65,44.8,44.65,44.8,54833.0,43.4014,43.5472,43.4014,43.5472,54833.0
2022-08-03 11:10:00,44.8,44.99,44.76,44.91,153786.0,43.5472,43.7319,43.5083,43.6541,153786.0
2022-08-03 11:15:00,44.89,44.96,44.75,44.75,106606.0,43.6347,43.7027,43.4986,43.4986,106606.0
2022-08-03 11:20:00,44.77,44.92,44.77,44.88,57140.0,43.518,43.6638,43.518,43.625,57140.0
2022-08-03 11:25:00,44.87,45.02,44.86,44.92,60778.0,43.6152,43.761,43.6055,43.6638,60778.0
2022-08-03 11:30:00,44.93,44.98,44.86,44.91,84528.0,43.6736,43.7222,43.6055,43.6541,84528.0
2022-08-03 11:35:00,44.91,45.1,44.91,45.1,101421.0,43.6541,43.8388,43.6541,43.8388,101421.0
2022-08-03 11:40:00,45.1,45.18,45.07,45.11,112507.0,43.8388,43.9166,43.8096,43.8485,112507.0
2022-08-03 11:45:00,45.12,45.21,45.09,45.12,98904.0,43.8582,43.9457,43.8291,43.8582,98904.0
2022-08-03 11:50:00,45.09,45.1,44.97,45.1,76849.0,43.8291,43.8388,43.7124,43.8388,76849.0
2022-08-03 11:55:00,45.11,45.24,45.08,45.21,56354.0,43.8485,43.9749,43.8194,43.9457,56354.0
2022-08-03 12:00:00,45.22,45.22,45.12,45.21,58698.0,43.9554,43.9554,43.8582,43.9457,58698.0
2022-08-03 12:05:00,45.2,45.25,45.12,45.13,87396.0,43.936,43.9846,43.8582,43.868,87396.0
2022-08-03 12:10:00,45.14,45.16,45.03,45.1,83429.0,43.8777,43.8971,43.7708,43.8388,83429.0
2022-08-03 12:15:00,45.11,45.11,44.99,45.11,43689.0,43.8485,43.8485,43.7319,43.8485,43689.0
2022-08-03 12:20:00,45.11,45.26,45.11,45.24,82205.0,43.8485,43.9943,43.8485,43.9749,82205.0
2022-08-03 12:25:00,45.24,45.25,45.15,45.15,32236.0,43.9749,43.9846,43.8874,43.8874,32236.0
2022-08-03 12:30:00,45.15,45.46,45.15,45.35,114878.0,43.8874,44.1887,43.8874,44.0818,114878.0
2022-08-03 12:35:00,45.37,45.46,45.34,45.38,48869.0,44.1012,44.1887,44.0721,44.111,48869.0
2022-08-03 12:40:00,45.39,45.49,45.36,45.44,109735.0,44.1207,44.2179,44.0915,44.1693,109735.0
2022-08-03 12:45:00,45.42,45.6,45.42,45.58,119517.0,44.1499,44.3248,44.1499,44.3054,119517.0
2022-08-03 12:50:00,45.59,45.62,45.52,45.54,90950.0,44.3151,44.3443,44.2471,44.2665,90950.0
2022-08-03 12:55:00,45.54,45.58,45.51,45.52,25342.0,44.2665,44.3054,44.2373,44.2471,25342.0
2022-08-03 13:00:00,45.53,45.65,45.52,45.65,48992.0,44.2568,44.3734,44.2471,44.3734,48992.0
2022-08-03 13:05:00,45.66,45.66,45.57,45.61,61863.0,44.3831,44.3831,44.2957,44.3345,61863.0
2022-08-03 13:10:00,45.63,45.64,45.52,45.55,72239.0,44.354,44.3637,44.2471,44.2762,72239.0
2022-08-03 13:15:00,45.56,45.58,45.49,45.49,167407.0,44.2859,44.3054,44.2179,44.2179,167407.0
2022-08-03 13:20:00,45.48,45.55,45.4,45.53,74688.0,44.2082,44.2762,44.1304,44.2568,74688.0
2022-08-03 13:25:00,45.52,45.63,45.5,45.61,31904.0,44.2471,44.354,44.2276,44.3345,31904.0
2022-08-03 13:30:00,45.6,45.66,45.56,45.64,46285.0,44.3248,44.3831,44.2859,44.3637,46285.0
2022-08-03 13:35:00,45.64,45.64,45.52,45.53,30190.0,44.3637,44.3637,44.2471,44.2568,30190.0
2022-08-03 13:40:00,45.52,45.58,45.45,45.57,59684.0,44.2471,44.3054,44.179,44.2957,59684.0
2022-08-03 13:45:00,45.57,45.59,45.47,45.59,42677.0,44.2957,44.3151,44.1985,44.3151,42677.0
2022-08-03 13:50:00,45.6,45.67,45.59,45.67,58305.0,44.3248,44.3929,44.3151,44.3929,58305.0
2022-08-03 13:55:00,45.65,45.67,45.53,45.6,62360.0,44.3734,44.3929,44.2568,44.3248,62360.0
2022-08-03 14:00:00,45.6,45.65,45.5,45.61,20034.0,44.3248,44.3734,44.2276,44.3345,20034.0
2022-08-03 14:05:00,45.62,45.65,45.58,45.62,29993.0,44.3443,44.3734,44.3054,44.3443,29993.0
2022-08-03 14:10:00,45.64,45.7,45.59,45.67,47580.0,44.3637,44.422,44.3151,44.3929,47580.0
2022-08-03 14:15:00,45.68,45.74,45.64,45.73,60836.0,44.4026,44.4609,44.3637,44.4512,60836.0
2022-08-03 14:20:00,45.75,45.8,45.73,45.78,80369.0,44.4706,44.5192,44.4512,44.4998,80369.0
2022-08-03 14:25:00,45.79,45.8,45.69,45.71,39689.0,44.5095,44.5192,44.4123,44.4317,39689.0
2022-08-03 14:30:00,45.71,45.78,45.67,45.71,60858.0,44.4317,44.4998,44.3929,44.4317,60858.0
2022-08-03 14:35:00,45.71,45.75,45.66,45.66,24082.0,44.4317,44.4706,44.3831,44.3831,24082.0
2022-08-03 14:40:00,45.65,45.7,45.53,45.63,71925.0,44.3734,44.422,44.2568,44.354,71925.0
2022-08-03 14:45:00,45.62,45.72,45.55,45.68,48615.0,44.3443,44.4415,44.2762,44.4026,48615.0
2022-08-03 14:50:00,45.68,45.75,45.63,45.73,52265.0,44.4026,44.4706,44.354,44.4512,52265.0
2022-08-03 14:55:00,45.71,45.76,45.67,45.68,46841.0,44.4317,44.4803,44.3929,44.4026,46841.0
2022-08-03 15:00:00,45.68,45.8,45.63,45.79,43114.0,44.4026,44.5192,44.354,44.5095,43114.0
2022-08-03 15:05:00,45.8,45.84,45.71,45.72,89857.0,44.5192,44.5581,44.4317,44.4415,89857.0
2022-08-03 15:10:00,45.69,45.73,45.62,45.67,39647.0,44.4123,44.4512,44.3443,44.3929,39647.0
2022-08-03 15:15:00,45.67,45.72,45.6,45.7,31926.0,44.3929,44.4415,44.3248,44.422,31926.0
2022-08-03 15:20:00,45.7,45.73,45.66,45.68,51169.0,44.422,44.4512,44.3831,44.4026,51169.0
2022-08-03 15:25:00,45.66,45.7,45.62,45.66,30071.0,44.3831,44.422,44.3443,44.3831,30071.0
2022-08-03 15:30:00,45.67,45.76,45.65,45.75,53131.0,44.3929,44.4803,44.3734,44.4706,53131.0
2022-08-03 15:35:00,45.76,45.81,45.73,45.77,46836.0,44.4803,44.5289,44.4512,44.4901,46836.0
2022-08-03 15:40:00,45.78,45.95,45.75,45.93,183621.0,44.4998,44.665,44.4706,44.6456,183621.0
2022-08-03 15:45:00,45.9,45.91,45.76,45.79,112411.0,44.6164,44.6261,44.4803,44.5095,112411.0
2022-08-03 15:50:00,45.79,45.9,45.77,45.81,183064.0,44.5095,44.6164,44.4901,44.5289,183064.0
2022-08-03 15:55:00,45.81,45.81,45.46,45.53,306715.0,44.5289,44.5289,44.1887,44.2568,306715.0
2022-08-04 09:30:00,45.51,45.54,45.29,45.31,241666.0,44.2373,44.2665,44.0235,44.0429,241666.0
2022-08-04 09:35:00,45.3,45.48,45.19,45.21,213962.0,44.0332,44.2082,43.9263,43.9457,213962.0
2022-08-04 09:40:00,45.21,45.66,45.2,45.64,195361.0,43.9457,44.3831,43.936,44.3637,195361.0
2022-08-04 09:45:00,45.65,45.72,45.52,45.59,129160.0,44.3734,44.4415,44.2471,44.3151,129160.0
2022-08-04 09:50:00,45.57,45.63,45.34,45.55,131263.0,44.2957,44.354,44.0721,44.2762,131263.0
2022-08-04 09:55:00,45.55,45.67,45.49,45.54,117672.0,44.2762,44.3929,44.2179,44.2665,117672.0
2022-08-04 10:00:00,45.54,45.69,45.48,45.66,126283.0,44.2665,44.4123,44.2082,44.3831,126283.0
2022-08-04 10:05:00,45.64,45.74,45.52,45.57,84724.0,44.3637,44.4609,44.2471,44.2957,84724.0
2022-08-04 10:10:00,45.58,45.62,45.41,45.44,96423.0,44.3054,44.3443,44.1401,44.1693,96423.0
2022-08-04 10:15:00,45.45,45.52,45.13,45.28,173309.0,44.179,44.2471,43.868,44.0138,173309.0
2022-08-04 10:20:00,45.28,45.38,45.17,45.29,116785.0,44.0138,44.111,43.9068,44.0235,116785.0
2022-08-04 10:25:00,45.28,45.4,45.17,45.23,50813.0,44.0138,44.1304,43.9068,43.9652,50813.0
2022-08-04 10:30:00,45.22,45.29,45.01,45.04,184356.0,43.9554,44.0235,43.7513,43.7805,184356.0
2022-08-04 10:35:00,45.01,45.03,44.88,44.92,165056.0,43.7513,43.7708,43.625,43.6638,165056.0
2022-08-04 10:40:00,44.93,45.06,44.87,44.99,95207.0,43.6736,43.7999,43.6152,43.7319,95207.0
2022-08-04 10:45:00,44.98,45.29,44.96,45.26,111116.0,43.7222,44.0235,43.7027,43.9943,111116.0
2022-08-04 10:50:00,45.26,45.36,45.2,45.32,64763.0,43.9943,44.0915,43.936,44.0526,64763.0
2022-08-04 10:55:00,45.35,45.46,45.32,45.37,58552.0,44.0818,44.1887,44.0526,44.1012,58552.0
2022-08-04 11:00:00,45.39,45.49,45.29,45.3,47126.0,44.1207,44.2179,44.0235,44.0332,47126.0
2022-08-04 11:05:00,45.31,45.45,45.3,45.33,38030.0,44.0429,44.179,44.0332,44.0624,38030.0
2022-08-04 11:10:00,45.32,45.39,45.11,45.11,65271.0,44.0526,44.1207,43.8485,43.8485,65271.0
2022-08-04 11:15:00,45.09,45.26,45.04,45.25,38627.0,43.8291,43.9943,43.7805,43.9846,38627.0
2022-08-04 11:20:00,45.25,45.41,45.15,45.16,63721.0,43.9846,44.1401,43.8874,43.8971,63721.0
2022-08-04 11:25:00,45.17,45.28,45.07,45.15,38349.0,43.9068,44.0138,43.8096,43.8874,38349.0
2022-08-04 11:30:00,45.17,45.29,45.16,45.25,42516.0,43.9068,44.0235,43.8971,43.9846,42516.0
2022-08-04 11:35:00,45.26,45.27,44.98,44.98,74802.0,43.9943,44.004,43.7222,43.7222,74802.0
2022-08-04 11:40:00,44.99,45.19,44.98,45.14,105828.0,43.7319,43.9263,43.7222,43.8777,105828.0
2022-08-04 11:45:00,45.18,45.36,45.14,45.33,83965.0,43.9166,44.0915,43.8777,44.0624,83965.0
2022-08-04 11:50:00,45.34,45.5,45.33,45.49,59335.0,44.0721,44.2276,44.0624,44.2179,59335.0
2022-08-04 11:55:00,45.5,45.52,45.42,45.47,32452.0,44.2276,44.2471,44.1499,44.1985,32452.0
2022-08-04 12:00:00,45.49,45.52,45.35,45.36,77339.0,44.2179,44.2471,44.0818,44.0915,77339.0
2022-08-04 12:05:00,45.34,45.44,45.34,45.42,37686.0,44.0721,44.1693,44.0721,44.1499,37686.0
2022-08-04 12:10:00,45.44,45.59,45.42,45.49,64211.0,44.1693,44.3151,44.1499,44.2179,64211.0
2022-08-04 12:15:00,45.48,45.5,45.36,45.47,116398.0,44.2082,44.2276,44.0915,44.1985,116398.0
2022-08-04 12:20:00,45.45,45.55,45.42,45.54,168718.0,44.179,44.2762,44.1499,44.2665,168718.0
2022-08-04 12:25:00,45.54,45.59,45.51,45.57,46047.0,44.2665,44.3151,44.2373,44.2957,46047.0
2022-08-04 12:30:00,45.58,45.58,45.45,45.53,60104.0,44.3054,44.3054,44.179,44.2568,60104.0
2022-08-04 12:35:00,45.55,45.55,45.4,45.45,76196.0,44.2762,44.2762,44.1304,44.179,76196.0
2022-08-04 12:40:00,45.46,45.49,45.3,45.4,46720.0,44.1887,44.2179,44.0332,44.1304,46720.0
2022-08-04 12:45:00,45.4,45.42,45.08,45.09,108832.0,44.1304,44.1499,43.8194,43.8291,108832.0
2022-08-04 12:50:00,45.09,45.21,45.08,45.17,62275.0,43.8291,43.9457,43.8194,43.9068,62275.0
2022-08-04 12:55:00,45.17,45.18,45.08,45.12,29835.0,43.9068,43.9166,43.8194,43.8582,29835.0
2022-08-04 13:00:00,45.1,45.26,45.1,45.16,84360.0,43.8388,43.9943,43.8388,43.8971,84360.0
2022-08-04 13:05:00,45.16,45.28,45.11,45.27,81551.0,43.8971,44.0138,43.8485,44.004,81551.0
2022-08-04 13:10:00,45.26,45.36,45.22,45.33,59410.0,43.9943,44.0915,43.9554,44.0624,59410.0
2022-08-04 13:15:00,45.34,45.42,45.33,45.38,61832.0,44.0721,44.1499,44.0624,44.111,61832.0
2022-08-04 13:20:00,45.38,45.47,45.25,45.4,76946.0,44.111,44.1985,43.9846,44.1304,76946.0
2022-08-04 13:25:00,45.42,45.53,45.41,45.48,35320.0,44.1499,44.2568,44.1401,44.2082,35320.0
2022-08-04 13:30:00,45.46,45.56,45.42,45.56,23905.0,44.1887,44.2859,44.1499,44.2859,23905.0
2022-08-04 13:35:00,45.57,45.59,45.54,45.54,37461.0,44.2957,44.3151,44.2665,44.2665,37461.0
2022-08-04 13:40:00,45.53,45.57,45.41,45.47,51388.0,44.2568,44.2957,44.1401,44.1985,51388.0
2022-08-04 13:45:00,45.48,45.58,45.42,45.58,30807.0,44.2082,44.3054,44.1499,44.3054,30807.0
2022-08-04 13:50:00,45.58,45.58,45.44,45.49,38390.0,44.3054,44.3054,44.1693,44.2179,38390.0
2022-08-04 13:55:00,45.48,45.49,45.35,45.44,31778.0,44.2082,44.2179,44.0818,44.1693,31778.0
2022-08-04 14:00:00,45.42,45.47,45.38,45.47,20292.0,44.1499,44.1985,44.111,44.1985,20292.0
2022-08-04 14:05:00,45.47,45.51,45.35,45.37,21725.0,44.1985,44.2373,44.0818,44.1012,21725.0
2022-08-04 14:10:00,45.37,45.41,45.25,45.32,16225.0,44.1012,44.1401,43.9846,44.0526,16225.0
2022-08-04 14:15:00,45.31,45.4,45.3,45.4,60961.0,44.0429,44.1304,44.0332,44.1304,60961.0
2022-08-04 14:20:00,45.4,45.41,45.31,45.31,34780.0,44.1304,44.1401,44.0429,44.0429,34780.0
2022-08-04 14:25:00,45.32,45.47,45.32,45.45,89293.0,44.0526,44.1985,44.0526,44.179,89293.0
2022-08-04 14:30:00,45.44,45.5,45.43,45.45,36045.0,44.1693,44.2276,44.1596,44.179,36045.0
2022-08-04 14:35:00,45.45,45.45,45.3,45.4,46536.0,44.179,44.179,44.0332,44.1304,46536.0
2022-08-04 14:40:00,45.39,45.41,45.25,45.41,31048.0,44.1207,44.1401,43.9846,44.1401,31048.0
2022-08-04 14:45:00,45.41,45.46,45.34,45.44,47721.0,44.1401,44.1887,44.0721,44.1693,47721.0
2022-08-04 14:50:00,45.44,45.54,45.44,45.49,58275.0,44.1693,44.2665,44.1693,44.2179,58275.0
2022-08-04 14:55:00,45.48,45.52,45.42,45.46,45990.0,44.2082,44.2471,44.1499,44.1887,45990.0
2022-08-04 15:00:00,45.45,45.5,45.39,45.5,26578.0,44.179,44.2276,44.1207,44.2276,26578.0
2022-08-04 15:05:00,45.47,45.54,45.44,45.51,33784.0,44.1985,44.2665,44.1693,44.2373,33784.0
2022-08-04 15:10:00,45.52,45.67,45.51,45.61,71617.0,44.2471,44.3929,44.2373,44.3345,71617.0
2022-08-04 15:15:00,45.65,45.71,45.6,45.66,93786.0,44.3734,44.4317,44.3248,44.3831,93786.0
2022-08-04 15:20:00,45.67,45.68,45.52,45.54,60117.0,44.3929,44.4026,44.2471,44.2665,60117.0
2022-08-04 15:25:00,45.53,45.61,45.48,45.59,58474.0,44.2568,44.3345,44.2082,44.3151,58474.0
2022-08-04 15:30:00,45.58,45.59,45.42,45.44,70090.0,44.3054,44.3151,44.1499,44.1693,70090.0
2022-08-04 15:35:00,45.45,45.57,45.42,45.43,74285.0,44.179,44.2957,44.1499,44.1596,74285.0
2022-08-04 15:40:00,45.45,45.45,45.28,45.29,47921.0,44.179,44.179,44.0138,44.0235,47921.0
2022-08-04 15:45:00,45.29,45.35,45.25,45.3,66789.0,44.0235,44.0818,43.9846,44.0332,66789.0
2022-08-04 15:50:00,45.33,45.41,45.32,45.37,93946.0,44.0624,44.1401,44.0526,44.1012,93946.0
2022-08-04 15:55:00,45.35,45.44,45.27,45.41,157415.0,44.0818,44.1693,44.004,44.1401,157415.0
2022-08-05 09:30:00,43.95,44.46,43.93,44.39,304940.0,42.721,43.2167,42.7015,43.1487,304940.0
2022-08-05 09:35:00,44.41,44.61,44.36,44.54,186956.0,43.1681,43.3625,43.1195,43.2945,186956.0
2022-08-05 09:40:00,44.54,44.68,44.42,44.56,217339.0,43.2945,43.4305,43.1778,43.3139,217339.0
2022-08-05 09:45:00,44.59,44.62,44.38,44.55,142923.0,43.3431,43.3722,43.1389,43.3042,142923.0
2022-08-05 09:50:00,44.56,44.79,44.56,44.7,119632.0,43.3139,43.5375,43.3139,43.45,119632.0
2022-08-05 09:55:00,44.71,44.75,44.55,44.74,67926.0,43.4597,43.4986,43.3042,43.4889,67926.0
2022-08-05 10:00:00,44.74,45.07,44.66,45.01,188018.0,43.4889,43.8096,43.4111,43.7513,188018.0
2022-08-05 10:05:00,45.03,45.21,44.94,45.19,176102.0,43.7708,43.9457,43.6833,43.9263,176102.0
2022-08-05 10:10:00,45.19,45.37,45.05,45.26,116950.0,43.9263,44.1012,43.7902,43.9943,116950.0
2022-08-05 10:15:00,45.28,45.42,45.24,45.31,110530.0,44.0138,44.1499,43.9749,44.0429,110530.0
2022-08-05 10:20:00,45.38,45.41,45.29,45.34,78487.0,44.111,44.1401,44.0235,44.0721,78487.0
2022-08-05 10:25:00,45.33,45.34,45.07,45.19,126529.0,44.0624,44.0721,43.8096,43.9263,126529.0
2022-08-05 10:30:00,45.19,45.21,44.99,45.01,70883.0,43.9263,43.9457,43.7319,43.7513,70883.0
2022-08-05 10:35:00,45.02,45.23,45.0,45.2,91765.0,43.761,43.9652,43.7416,43.936,91765.0
2022-08-05 10:40:00,45.2,45.21,45.05,45.08,56981.0,43.936,43.9457,43.7902,43.8194,56981.0
2022-08-05 10:45:00,45.11,45.2,45.08,45.12,51920.0,43.8485,43.936,43.8194,43.8582,51920.0
2022-08-05 10:50:00,45.09,45.09,44.88,45.02,128843.0,43.8291,43.8291,43.625,43.761,128843.0
2022-08-05 10:55:00,45.09,45.14,45.04,45.04,28687.0,43.8291,43.8777,43.7805,43.7805,28687.0
2022-08-05 11:00:00,45.07,45.07,44.81,44.89,91764.0,43.8096,43.8096,43.5569,43.6347,91764.0
2022-08-05 11:05:00,44.89,44.89,44.7,44.89,82221.0,43.6347,43.6347,43.45,43.6347,82221.0
2022-08-05 11:10:00,44.89,44.92,44.67,44.67,79433.0,43.6347,43.6638,43.4208,43.4208,79433.0
2022-08-05 11:15:00,44.67,44.77,44.59,44.64,128326.0,43.4208,43.518,43.3431,43.3917,128326.0
2022-08-05 11:20:00,44.64,44.68,44.37,44.38,133200.0,43.3917,43.4305,43.1292,43.1389,133200.0
2022-08-05 11:25:00,44.37,44.41,44.13,44.13,95573.0,43.1292,43.1681,42.8959,42.8959,95573.0
2022-08-05 11:30:00,44.12,44.41,44.08,44.35,123016.0,42.8862,43.1681,42.8473,43.1098,123016.0
2022-08-05 11:35:00,44.36,44.43,44.28,44.34,103792.0,43.1195,43.1875,43.0417,43.1001,103792.0
2022-08-05 11:40:00,44.35,44.38,44.24,44.3,37767.0,43.1098,43.1389,43.0028,43.0612,37767.0
2022-08-05 11:45:00,44.29,44.34,44.21,44.22,76699.0,43.0514,43.1001,42.9737,42.9834,76699.0
2022-08-05 11:50:00,44.25,44.45,44.23,44.34,99395.0,43.0126,43.207,42.9931,43.1001,99395.0
2022-08-05 11:55:00,44.33,44.38,44.23,44.28,39365.0,43.0903,43.1389,42.9931,43.0417,39365.0
2022-08-05 12:00:00,44.27,44.51,44.26,44.47,48294.0,43.032,43.2653,43.0223,43.2264,48294.0
2022-08-05 12:05:00,44.47,44.59,44.36,44.43,83294.0,43.2264,43.3431,43.1195,43.1875,83294.0
2022-08-05 12:10:00,44.43,44.56,44.43,44.55,64176.0,43.1875,43.3139,43.1875,43.3042,64176.0
2022-08-05 12:15:00,44.56,44.68,44.56,44.62,51696.0,43.3139,43.4305,43.3139,43.3722,51696.0
2022-08-05 12:20:00,44.6,44.65,44.48,44.53,57794.0,43.3528,43.4014,43.2361,43.2847,57794.0
2022-08-05 12:25:00,44.52,44.62,44.49,44.6,86719.0,43.275,43.3722,43.2459,43.3528,86719.0
2022-08-05 12:30:00,44.6,44.6,44.39,44.46,56227.0,43.3528,43.3528,43.1487,43.2167,56227.0
2022-08-05 12:35:00,44.44,44.52,44.38,44.46,37172.0,43.1973,43.275,43.1389,43.2167,37172.0
2022-08-05 12:40:00,44.45,44.64,44.44,44.63,60951.0,43.207,43.3917,43.1973,43.3819,60951.0
2022-08-05 12:45:00,44.62,44.84,44.62,44.83,79473.0,43.3722,43.5861,43.3722,43.5763,79473.0
2022-08-05 12:50:00,44.83,44.88,44.77,44.85,86432.0,43.5763,43.625,43.518,43.5958,86432.0
2022-08-05 12:55:00,44.87,44.9,44.81,44.88,79450.0,43.6152,43.6444,43.5569,43.625,79450.0
2022-08-05 13:00:00,44.88,44.96,44.8,44.96,60407.0,43.625,43.7027,43.5472,43.7027,60407.0
2022-08-05 13:05:00,44.97,45.05,44.92,44.98,117088.0,43.7124,43.7902,43.6638,43.7222,117088.0
2022-08-05 13:10:00,44.98,45.11,44.96,45.11,47865.0,43.7222,43.8485,43.7027,43.8485,47865.0
2022-08-05 13:15:00,45.1,45.16,45.0,45.0,116671.0,43.8388,43.8971,43.7416,43.7416,116671.0
2022-08-05 13:20:00,45.0,45.04,44.92,45.04,45956.0,43.7416,43.7805,43.6638,43.7805,45956.0
2022-08-05 13:25:00,45.04,45.12,44.95,44.96,65593.0,43.7805,43.8582,43.693,43.7027,65593.0
2022-08-05 13:30:00,44.96,45.11,44.95,45.1,35139.0,43.7027,43.8485,43.693,43.8388,35139.0
2022-08-05 13:35:00,45.11,45.2,45.1,45.14,103241.0,43.8485,43.936,43.8388,43.8777,103241.0
2022-08-05 13:40:00,45.15,45.19,45.07,45.07,40689.0,43.8874,43.9263,43.8096,43.8096,40689.0
2022-08-05 13:45:00,45.07,45.11,44.99,45.0,69591.0,43.8096,43.8485,43.7319,43.7416,69591.0
2022-08-05 13:50:00,45.01,45.02,44.93,44.94,53185.0,43.7513,43.761,43.6736,43.6833,53185.0
2022-08-05 13:55:00,44.96,44.97,44.81,44.89,70757.0,43.7027,43.7124,43.5569,43.6347,70757.0
2022-08-05 14:00:00,44.88,44.9,44.8,44.9,51591.0,43.625,43.6444,43.5472,43.6444,51591.0
2022-08-05 14:05:00,44.87,44.91,44.79,44.8,46632.0,43.6152,43.6541,43.5375,43.5472,46632.0
2022-08-05 14:10:00,44.8,44.84,44.72,44.76,34515.0,43.5472,43.5861,43.4694,43.5083,34515.0
2022-08-05 14:15:00,44.76,44.9,44.74,44.88,54269.0,43.5083,43.6444,43.4889,43.625,54269.0
2022-08-05 14:20:00,44.88,44.93,44.85,44.9,41714.0,43.625,43.6736,43.5958,43.6444,41714.0
2022-08-05 14:25:00,44.88,44.92,44.59,44.6,78466.0,43.625,43.6638,43.3431,43.3528,78466.0
2022-08-05 14:30:00,44.59,44.76,44.53,44.75,28222.0,43.3431,43.5083,43.2847,43.4986,28222.0
2022-08-05 14:35:00,44.74,44.76,44.66,44.7,29963.0,43.4889,43.5083,43.4111,43.45,29963.0
2022-08-05 14:40:00,44.68,44.76,44.62,44.74,37538.0,43.4305,43.5083,43.3722,43.4889,37538.0
2022-08-05 14:45:00,44.71,44.78,44.69,44.72,95342.0,43.4597,43.5277,43.4403,43.4694,95342.0
2022-08-05 14:50:00,44.7,44.79,44.65,44.75,44603.0,43.45,43.5375,43.4014,43.4986,44603.0
2022-08-05 14:55:00,44.75,44.75,44.56,44.71,87129.0,43.4986,43.4986,43.3139,43.4597,87129.0
2022-08-05 15:00:00,44.7,44.8,44.7,44.76,97015.0,43.45,43.5472,43.45,43.5083,97015.0
2022-08-05 15:05:00,44.76,44.79,44.65,44.78,30858.0,43.5083,43.5375,43.4014,43.5277,30858.0
2022-08-05 15:10:00,44.76,44.89,44.76,44.83,158985.0,43.5083,43.6347,43.5083,43.5763,158985.0
2022-08-05 15:15:00,44.83,44.9,44.79,44.81,50025.0,43.5763,43.6444,43.5375,43.5569,50025.0
2022-08-05 15:20:00,44.82,44.86,44.72,44.8,45127.0,43.5666,43.6055,43.4694,43.5472,45127.0
2022-08-05 15:25:00,44.82,44.9,44.76,44.88,68002.0,43.5666,43.6444,43.5083,43.625,68002.0
2022-08-05 15:30:00,44.88,44.95,44.84,44.93,52973.0,43.625,43.693,43.5861,43.6736,52973.0
2022-08-05 15:35:00,44.93,44.97,44.88,44.88,106445.0,43.6736,43.7124,43.625,43.625,106445.0
2022-08-05 15:40:00,44.88,44.99,44.87,44.98,66919.0,43.625,43.7319,43.6152,43.7222,66919.0
2022-08-05 15:45:00,44.98,45.18,44.98,45.14,186105.0,43.7222,43.9166,43.7222,43.8777,186105.0
2022-08-05 15:50:00,45.18,45.26,45.07,45.17,194127.0,43.9166,43.9943,43.8096,43.9068,194127.0
2022-08-05 15:55:00,45.15,45.27,45.12,45.17,175990.0,43.8874,44.004,43.8582,43.9068,175990.0
2022-08-08 09:30:00,45.77,46.18,45.67,46.04,341484.0,44.4901,44.8886,44.3929,44.7525,341484.0
2022-08-08 09:35:00,46.06,46.21,45.84,46.1,190778.0,44.772,44.9178,44.5581,44.8108,190778.0
2022-08-08 09:40:00,46.12,46.41,46.04,46.32,178734.0,44.8303,45.1122,44.7525,45.0247,178734.0
2022-08-08 09:45:00,46.33,46.37,46.21,46.36,110229.0,45.0344,45.0733,44.9178,45.0636,110229.0
2022-08-08 09:50:00,46.36,46.51,46.25,46.45,269151.0,45.0636,45.2094,44.9566,45.151,269151.0
2022-08-08 09:55:00,46.5,46.55,46.38,46.38,80098.0,45.1996,45.2483,45.083,45.083,80098.0
2022-08-08 10:00:00,46.41,46.54,46.37,46.44,89151.0,45.1122,45.2385,45.0733,45.1413,89151.0
2022-08-08 10:05:00,46.46,46.46,46.28,46.43,91607.0,45.1608,45.1608,44.9858,45.1316,91607.0
2022-08-08 10:10:00,46.42,46.49,46.26,46.3,35192.0,45.1219,45.1899,44.9664,45.0052,35192.0
2022-08-08 10:15:00,46.31,46.36,46.25,46.27,45134.0,45.015,45.0636,44.9566,44.9761,45134.0
2022-08-08 10:20:00,46.29,46.37,46.26,46.36,27292.0,44.9955,45.0733,44.9664,45.0636,27292.0
2022-08-08 10:25:00,46.34,46.36,46.11,46.24,129358.0,45.0441,45.0636,44.8206,44.9469,129358.0
2022-08-08 10:30:00,46.26,46.32,46.22,46.22,46837.0,44.9664,45.0247,44.9275,44.9275,46837.0
2022-08-08 10:35:00,46.22,46.39,46.17,46.35,76793.0,44.9275,45.0927,44.8789,45.0538,76793.0
2022-08-08 10:40:00,46.36,46.44,46.31,46.44,56789.0,45.0636,45.1413,45.015,45.1413,56789.0
2022-08-08 10:45:00,46.46,46.46,46.12,46.14,109991.0,45.1608,45.1608,44.8303,44.8497,109991.0
2022-08-08 10:50:00,46.16,46.26,46.14,46.23,54102.0,44.8692,44.9664,44.8497,44.9372,54102.0
2022-08-08 10:55:00,46.21,46.26,46.14,46.19,35579.0,44.9178,44.9664,44.8497,44.8983,35579.0
2022-08-08 11:00:00,46.2,46.38,46.2,46.37,89502.0,44.908,45.083,44.908,45.0733,89502.0
2022-08-08 11:05:00,46.37,46.38,46.25,46.28,39844.0,45.0733,45.083,44.9566,44.9858,39844.0
2022-08-08 11:10:00,46.27,46.29,46.14,46.15,34516.0,44.9761,44.9955,44.8497,44.8594,34516.0
2022-08-08 11:15:00,46.15,46.15,45.93,46.0,115070.0,44.8594,44.8594,44.6456,44.7136,115070.0
2022-08-08 11:20:00,46.0,46.08,45.97,45.99,28933.0,44.7136,44.7914,44.6845,44.7039,28933.0
2022-08-08 11:25:00,45.98,46.0,45.88,45.91,45159.0,44.6942,44.7136,44.597,44.6261,45159.0
2022-08-08 11:30:00,45.9,46.0,45.85,45.89,70604.0,44.6164,44.7136,44.5678,44.6067,70604.0
2022-08-08 11:35:00,45.88,45.91,45.5,45.55,132672.0,44.597,44.6261,44.2276,44.2762,132672.0
2022-08-08 11:40:00,45.55,45.6,45.22,45.3,237774.0,44.2762,44.3248,43.9554,44.0332,237774.0
2022-08-08 11:45:00,45.3,45.42,45.28,45.38,117720.0,44.0332,44.1499,44.0138,44.111,117720.0
2022-08-08 11:50:00,45.39,45.65,45.39,45.64,89796.0,44.1207,44.3734,44.1207,44.3637,89796.0
2022-08-08 11:55:00,45.62,45.7,45.61,45.65,138280.0,44.3443,44.422,44.3345,44.3734,138280.0
2022-08-08 12:00:00,45.65,45.7,45.6,45.63,34463.0,44.3734,44.422,44.3248,44.354,34463.0
2022-08-08 12:05:00,45.61,45.64,45.29,45.32,110704.0,44.3345,44.3637,44.0235,44.0526,110704.0
2022-08-08 12:10:00,45.33,45.4,45.13,45.18,115073.0,44.0624,44.1304,43.868,43.9166,115073.0
2022-08-08 12:15:00,45.21,45.21,44.86,44.95,215584.0,43.9457,43.9457,43.6055,43.693,215584.0
2022-08-08 12:20:00,44.95,45.16,44.94,45.12,79782.0,43.693,43.8971,43.6833,43.8582,79782.0
2022-08-08 12:25:00,45.1,45.18,44.92,44.97,51800.0,43.8388,43.9166,43.6638,43.7124,51800.0
2022-08-08 12:30:00,44.91,45.06,44.91,45.03,45371.0,43.6541,43.7999,43.6541,43.7708,45371.0
2022-08-08 12:35:00,45.02,45.04,44.83,44.98,118781.0,43.761,43.7805,43.5763,43.7222,118781.0
2022-08-08 12:40:00,44.98,45.15,44.94,45.15,27419.0,43.7222,43.8874,43.6833,43.8874,27419.0
2022-08-08 12:45:00,45.13,45.19,45.09,45.17,51922.0,43.868,43.9263,43.8291,43.9068,51922.0
2022-08-08 12:50:00,45.18,45.27,45.16,45.23,64016.0,43.9166,44.004,43.8971,43.9652,64016.0
2022-08-08 12:55:00,45.21,45.24,45.08,45.18,68441.0,43.9457,43.9749,43.8194,43.9166,68441.0
2022-08-08 13:00:00,45.14,45.15,45.04,45.08,44063.0,43.8777,43.8874,43.7805,43.8194,44063.0
2022-08-08 13:05:00,45.06,45.25,45.06,45.21,37110.0,43.7999,43.9846,43.7999,43.9457,37110.0
2022-08-08 13:10:00,45.19,45.34,45.16,45.3,42678.0,43.9263,44.0721,43.8971,44.0332,42678.0
2022-08-08 13:15:00,45.3,45.42,45.29,45.39,53861.0,44.0332,44.1499,44.0235,44.1207,53861.0
2022-08-08 13:20:00,45.38,45.39,45.14,45.3,61052.0,44.111,44.1207,43.8777,44.0332,61052.0
2022-08-08 13:25:00,45.3,45.32,45.08,45.09,73185.0,44.0332,44.0526,43.8194,43.8291,73185.0
2022-08-08 13:30:00,45.09,45.21,45.07,45.15,47735.0,43.8291,43.9457,43.8096,43.8874,47735.0
2022-08-08 13:35:00,45.15,45.18,45.01,45.07,25306.0,43.8874,43.9166,43.7513,43.8096,25306.0
2022-08-08 13:40:00,45.06,45.22,45.04,45.21,37637.0,43.7999,43.9554,43.7805,43.9457,37637.0
2022-08-08 13:45:00,45.19,45.25,45.12,45.16,56767.0,43.9263,43.9846,43.8582,43.8971,56767.0
2022-08-08 13:50:00,45.19,45.29,45.12,45.29,80499.0,43.9263,44.0235,43.8582,44.0235,80499.0
2022-08-08 13:55:00,45.29,45.36,45.28,45.32,36670.0,44.0235,44.0915,44.0138,44.0526,36670.0
2022-08-08 14:00:00,45.33,45.33,44.98,44.98,59662.0,44.0624,44.0624,43.7222,43.7222,59662.0
2022-08-08 14:05:00,45.01,45.16,44.87,45.14,67747.0,43.7513,43.8971,43.6152,43.8777,67747.0
2022-08-08 14:10:00,45.15,45.16,44.99,45.01,24110.0,43.8874,43.8971,43.7319,43.7513,24110.0
2022-08-08 14:15:00,45.0,45.04,44.87,45.01,48311.0,43.7416,43.7805,43.6152,43.7513,48311.0
2022-08-08 14:20:00,45.0,45.02,44.92,44.95,33943.0,43.7416,43.761,43.6638,43.693,33943.0
2022-08-08 14:25:00,44.94,45.03,44.89,44.98,28804.0,43.6833,43.7708,43.6347,43.7222,28804.0
2022-08-08 14:30:00,44.97,45.03,44.88,45.01,48262.0,43.7124,43.7708,43.625,43.7513,48262.0
2022-08-08 14:35:00,44.96,44.96,44.83,44.87,39883.0,43.7027,43.7027,43.5763,43.6152,39883.0
2022-08-08 14:40:00,44.87,44.98,44.83,44.85,36086.0,43.6152,43.7222,43.5763,43.5958,36086.0
2022-08-08 14:45:00,44.87,44.93,44.77,44.84,161244.0,43.6152,43.6736,43.518,43.5861,161244.0
2022-08-08 14:50:00,44.85,44.85,44.65,44.66,106360.0,43.5958,43.5958,43.4014,43.4111,106360.0
2022-08-08 14:55:00,44.66,44.93,44.66,44.88,46738.0,43.4111,43.6736,43.4111,43.625,46738.0
2022-08-08 15:00:00,44.86,44.98,44.85,44.94,48378.0,43.6055,43.7222,43.5958,43.6833,48378.0
2022-08-08 15:05:00,44.94,44.97,44.85,44.92,41329.0,43.6833,43.7124,43.5958,43.6638,41329.0
2022-08-08 15:10:00,44.9,44.96,44.84,44.95,27108.0,43.6444,43.7027,43.5861,43.693,27108.0
2022-08-08 15:15:00,44.93,44.94,44.72,44.86,48709.0,43.6736,43.6833,43.4694,43.6055,48709.0
2022-08-08 15:20:00,44.86,45.04,44.85,44.98,29474.0,43.6055,43.7805,43.5958,43.7222,29474.0
2022-08-08 15:25:00,44.97,45.06,44.94,44.98,49223.0,43.7124,43.7999,43.6833,43.7222,49223.0
2022-08-08 15:30:00,44.96,45.05,44.85,45.04,60354.0,43.7027,43.7902,43.5958,43.7805,60354.0
2022-08-08 15:35:00,45.03,45.1,44.99,45.04,52643.0,43.7708,43.8388,43.7319,43.7805,52643.0
2022-08-08 15:40:00,45.06,45.15,45.06,45.14,80047.0,43.7999,43.8874,43.7999,43.8777,80047.0
2022-08-08 15:45:00,45.15,45.15,45.05,45.09,59376.0,43.8874,43.8874,43.7902,43.8291,59376.0
2022-08-08 15:50:00,45.09,45.16,44.98,45.1,63306.0,43.8291,43.8971,43.7222,43.8388,63306.0
2022-08-08 15:55:00,45.1,45.1,44.98,45.04,146317.0,43.8388,43.8388,43.7222,43.7805,146317.0
2022-08-09 09:30:00,44.8,44.93,44.53,44.67,246254.0,43.5472,43.6736,43.2847,43.4208,246254.0
2022-08-09 09:35:00,44.67,44.86,44.6,44.72,126910.0,43.4208,43.6055,43.3528,43.4694,126910.0
2022-08-09 09:40:00,44.72,44.9,44.67,44.83,69534.0,43.4694,43.6444,43.4208,43.5763,69534.0
2022-08-09 09:45:00,44.86,44.93,44.67,44.69,65326.0,43.6055,43.6736,43.4208,43.4403,65326.0
2022-08-09 09:50:00,44.67,44.79,44.4,44.46,110007.0,43.4208,43.5375,43.1584,43.2167,110007.0
2022-08-09 09:55:00,44.46,44.51,44.34,44.42,133624.0,43.2167,43.2653,43.1001,43.1778,133624.0
2022-08-09 10:00:00,44.4,44.46,44.31,44.4,314851.0,43.1584,43.2167,43.0709,43.1584,314851.0
2022-08-09 10:05:00,44.4,44.43,44.31,44.31,56639.0,43.1584,43.1875,43.0709,43.0709,56639.0
2022-08-09 10:10:00,44.3,44.53,44.28,44.47,98559.0,43.0612,43.2847,43.0417,43.2264,98559.0
2022-08-09 10:15:00,44.44,44.59,44.43,44.53,94233.0,43.1973,43.3431,43.1875,43.2847,94233.0
2022-08-09 10:20:00,44.53,44.63,44.34,44.35,54089.0,43.2847,43.3819,43.1001,43.1098,54089.0
2022-08-09 10:25:00,44.37,44.6,44.36,44.6,58963.0,43.1292,43.3528,43.1195,43.3528,58963.0
2022-08-09 10:30:00,44.6,44.73,44.52,44.68,97241.0,43.3528,43.4791,43.275,43.4305,97241.0
2022-08-09 10:35:00,44.69,44.7,44.56,44.64,96395.0,43.4403,43.45,43.3139,43.3917,96395.0
2022-08-09 10:40:00,44.64,44.69,44.54,44.61,34148.0,43.3917,43.4403,43.2945,43.3625,34148.0
2022-08-09 10:45:00,44.61,44.69,44.48,44.66,61470.0,43.3625,43.4403,43.2361,43.4111,61470.0
2022-08-09 10:50:00,44.66,44.74,44.56,44.57,47208.0,43.4111,43.4889,43.3139,43.3236,47208.0
2022-08-09 10:55:00,44.55,44.57,44.43,44.48,109387.0,43.3042,43.3236,43.1875,43.2361,109387.0
2022-08-09 11:00:00,44.48,44.49,44.18,44.18,88836.0,43.2361,43.2459,42.9445,42.9445,88836.0
2022-08-09 11:05:00,44.18,44.37,44.17,44.31,43364.0,42.9445,43.1292,42.9348,43.0709,43364.0
2022-08-09 11:10:00,44.27,44.6,44.26,44.59,73134.0,43.032,43.3528,43.0223,43.3431,73134.0
2022-08-09 11:15:00,44.6,44.79,44.55,44.7,141272.0,43.3528,43.5375,43.3042,43.45,141272.0
2022-08-09 11:20:00,44.7,44.77,44.66,44.68,27593.0,43.45,43.518,43.4111,43.4305,27593.0
2022-08-09 11:25:00,44.68,44.8,44.65,44.68,40866.0,43.4305,43.5472,43.4014,43.4305,40866.0
2022-08-09 11:30:00,44.67,44.71,44.55,44.58,31919.0,43.4208,43.4597,43.3042,43.3333,31919.0
2022-08-09 11:35:00,44.58,44.66,44.54,44.58,58117.0,43.3333,43.4111,43.2945,43.3333,58117.0
2022-08-09 11:40:00,44.58,44.69,44.56,44.56,18959.0,43.3333,43.4403,43.3139,43.3139,18959.0
2022-08-09 11:45:00,44.58,44.66,44.56,44.6,29766.0,43.3333,43.4111,43.3139,43.3528,29766.0
2022-08-09 11:50:00,44.58,44.65,44.44,44.62,102080.0,43.3333,43.4014,43.1973,43.3722,102080.0
2022-08-09 11:55:00,44.62,44.63,44.47,44.48,34924.0,43.3722,43.3819,43.2264,43.2361,34924.0
2022-08-09 12:00:00,44.49,44.53,44.39,44.5,40474.0,43.2459,43.2847,43.1487,43.2556,40474.0
2022-08-09 12:05:00,44.5,44.55,44.46,44.48,31846.0,43.2556,43.3042,43.2167,43.2361,31846.0
2022-08-09 12:10:00,44.47,44.5,44.39,44.4,31091.0,43.2264,43.2556,43.1487,43.1584,31091.0
2022-08-09 12:15:00,44.4,44.45,44.36,44.39,35790.0,43.1584,43.207,43.1195,43.1487,35790.0
2022-08-09 12:20:00,44.37,44.43,44.27,44.29,50571.0,43.1292,43.1875,43.032,43.0514,50571.0
2022-08-09 12:25:00,44.3,44.4,44.2,44.23,32921.0,43.0612,43.1584,42.964,42.9931,32921.0
2022-08-09 12:30:00,44.22,44.3,44.22,44.26,62507.0,42.9834,43.0612,42.9834,43.0223,62507.0
2022-08-09 12:35:00,44.26,44.34,44.21,44.33,27904.0,43.0223,43.1001,42.9737,43.0903,27904.0
2022-08-09 12:40:00,44.32,44.32,44.24,44.29,20678.0,43.0806,43.0806,43.0028,43.0514,20678.0
2022-08-09 12:45:00,44.28,44.3,44.19,44.27,57660.0,43.0417,43.0612,42.9542,43.032,57660.0
2022-08-09 12:50:00,44.28,44.29,44.19,44.26,29033.0,43.0417,43.0514,42.9542,43.0223,29033.0
2022-08-09 12:55:00,44.27,44.33,44.24,44.33,47974.0,43.032,43.0903,43.0028,43.0903,47974.0
2022-08-09 13:00:00,44.35,44.4,44.35,44.39,33426.0,43.1098,43.1584,43.1098,43.1487,33426.0
2022-08-09 13:05:00,44.36,44.41,44.22,44.3,66440.0,43.1195,43.1681,42.9834,43.0612,66440.0
2022-08-09 13:10:00,44.3,44.39,44.23,44.37,29658.0,43.0612,43.1487,42.9931,43.1292,29658.0
2022-08-09 13:15:00,44.38,44.47,44.32,44.4,57757.0,43.1389,43.2264,43.0806,43.1584,57757.0
2022-08-09 13:20:00,44.42,44.47,44.39,44.45,18830.0,43.1778,43.2264,43.1487,43.207,18830.0
2022-08-09 13:25:00,44.45,44.45,44.37,44.42,12186.0,43.207,43.207,43.1292,43.1778,12186.0
2022-08-09 13:30:00,44.44,44.44,44.36,44.36,14218.0,43.1973,43.1973,43.1195,43.1195,14218.0
2022-08-09 13:35:00,44.38,44.38,44.27,44.29,33953.0,43.1389,43.1389,43.032,43.0514,33953.0
2022-08-09 13:40:00,44.27,44.31,44.14,44.24,54239.0,43.032,43.0709,42.9056,43.0028,54239.0
2022-08-09 13:45:00,44.24,44.31,44.16,44.3,50773.0,43.0028,43.0709,42.9251,43.0612,50773.0
2022-08-09 13:50:00,44.3,44.35,44.25,44.31,21713.0,43.0612,43.1098,43.0126,43.0709,21713.0
2022-08-09 13:55:00,44.32,44.54,44.32,44.47,40323.0,43.0806,43.2945,43.0806,43.2264,40323.0
2022-08-09 14:00:00,44.46,44.55,44.45,44.49,39148.0,43.2167,43.3042,43.207,43.2459,39148.0
2022-08-09 14:05:00,44.48,44.54,44.46,44.49,20940.0,43.2361,43.2945,43.2167,43.2459,20940.0
2022-08-09 14:10:00,44.49,44.5,44.43,44.44,39881.0,43.2459,43.2556,43.1875,43.1973,39881.0
2022-08-09 14:15:00,44.46,44.46,44.21,44.23,74961.0,43.2167,43.2167,42.9737,42.9931,74961.0
2022-08-09 14:20:00,44.22,44.27,44.15,44.17,53472.0,42.9834,43.032,42.9154,42.9348,53472.0
2022-08-09 14:25:00,44.17,44.21,44.12,44.14,37498.0,42.9348,42.9737,42.8862,42.9056,37498.0
2022-08-09 14:30:00,44.14,44.21,44.11,44.18,28190.0,42.9056,42.9737,42.8765,42.9445,28190.0
2022-08-09 14:35:00,44.19,44.24,44.13,44.2,22681.0,42.9542,43.0028,42.8959,42.964,22681.0
2022-08-09 14:40:00,44.24,44.25,44.18,44.2,20773.0,43.0028,43.0126,42.9445,42.964,20773.0
2022-08-09 14:45:00,44.21,44.35,44.2,44.34,63649.0,42.9737,43.1098,42.964,43.1001,63649.0
2022-08-09 14:50:00,44.35,44.5,44.33,44.43,45560.0,43.1098,43.2556,43.0903,43.1875,45560.0
2022-08-09 14:55:00,44.42,44.51,44.37,44.37,30117.0,43.1778,43.2653,43.1292,43.1292,30117.0
2022-08-09 15:00:00,44.37,44.45,44.34,44.35,33436.0,43.1292,43.207,43.1001,43.1098,33436.0
2022-08-09 15:05:00,44.34,44.4,44.31,44.39,32844.0,43.1001,43.1584,43.0709,43.1487,32844.0
2022-08-09 15:10:00,44.37,44.38,44.3,44.32,35326.0,43.1292,43.1389,43.0612,43.0806,35326.0
2022-08-09 15:15:00,44.32,44.44,44.31,44.44,21873.0,43.0806,43.1973,43.0709,43.1973,21873.0
2022-08-09 15:20:00,44.44,44.58,44.42,44.57,123931.0,43.1973,43.3333,43.1778,43.3236,123931.0
2022-08-09 15:25:00,44.57,44.61,44.51,44.53,35838.0,43.3236,43.3625,43.2653,43.2847,35838.0
2022-08-09 15:30:00,44.54,44.58,44.49,44.51,43108.0,43.2945,43.3333,43.2459,43.2653,43108.0
2022-08-09 15:35:00,44.52,44.55,44.46,44.49,34353.0,43.275,43.3042,43.2167,43.2459,34353.0
2022-08-09 15:40:00,44.5,44.55,44.35,44.36,82799.0,43.2556,43.3042,43.1098,43.1195,82799.0
2022-08-09 15:45:00,44.36,44.43,44.31,44.42,36594.0,43.1195,43.1875,43.0709,43.1778,36594.0
2022-08-09 15:50:00,44.43,44.55,44.39,44.42,72679.0,43.1875,43.3042,43.1487,43.1778,72679.0
2022-08-09 15:55:00,44.43,44.5,44.34,44.48,153231.0,43.1875,43.2556,43.1001,43.2361,153231.0
2022-08-10 09:30:00,46.89,46.9,46.55,46.59,380006.0,45.5787,45.5885,45.2483,45.2871,380006.0
2022-08-10 09:35:00,46.59,46.65,46.4,46.42,323782.0,45.2871,45.3455,45.1024,45.1219,323782.0
2022-08-10 09:40:00,46.43,46.75,46.4,46.73,175097.0,45.1316,45.4427,45.1024,45.4232,175097.0
2022-08-10 09:45:00,46.73,46.91,46.71,46.9,272640.0,45.4232,45.5982,45.4038,45.5885,272640.0
2022-08-10 09:50:00,46.91,46.92,46.6,46.62,197520.0,45.5982,45.6079,45.2969,45.3163,197520.0
2022-08-10 09:55:00,46.66,46.75,46.52,46.7,100710.0,45.3552,45.4427,45.2191,45.3941,100710.0
2022-08-10 10:00:00,46.71,46.84,46.61,46.77,80852.0,45.4038,45.5301,45.3066,45.4621,80852.0
2022-08-10 10:05:00,46.77,46.84,46.68,46.76,88981.0,45.4621,45.5301,45.3746,45.4524,88981.0
2022-08-10 10:10:00,46.77,46.82,46.5,46.56,64863.0,45.4621,45.5107,45.1996,45.258,64863.0
2022-08-10 10:15:00,46.57,46.62,46.39,46.41,106410.0,45.2677,45.3163,45.0927,45.1122,106410.0
2022-08-10 10:20:00,46.4,46.48,46.23,46.43,223574.0,45.1024,45.1802,44.9372,45.1316,223574.0
2022-08-10 10:25:00,46.42,46.56,46.42,46.54,118446.0,45.1219,45.258,45.1219,45.2385,118446.0
2022-08-10 10:30:00,46.52,46.7,46.49,46.7,132118.0,45.2191,45.3941,45.1899,45.3941,132118.0
2022-08-10 10:35:00,46.7,46.75,46.66,46.71,75586.0,45.3941,45.4427,45.3552,45.4038,75586.0
2022-08-10 10:40:00,46.69,46.86,46.69,46.83,69511.0,45.3843,45.5496,45.3843,45.5204,69511.0
2022-08-10 10:45:00,46.83,46.89,46.77,46.8,98945.0,45.5204,45.5787,45.4621,45.4913,98945.0
2022-08-10 10:50:00,46.82,46.9,46.79,46.82,63572.0,45.5107,45.5885,45.4815,45.5107,63572.0
2022-08-10 10:55:00,46.82,46.91,46.82,46.9,69317.0,45.5107,45.5982,45.5107,45.5885,69317.0
2022-08-10 11:00:00,46.9,47.22,46.9,47.21,201360.0,45.5885,45.8995,45.5885,45.8898,201360.0
2022-08-10 11:05:00,47.21,47.3,47.13,47.19,133351.0,45.8898,45.9773,45.812,45.8704,133351.0
2022-08-10 11:10:00,47.19,47.2,46.97,47.06,125966.0,45.8704,45.8801,45.6565,45.744,125966.0
2022-08-10 11:15:00,47.07,47.08,46.93,46.99,45394.0,45.7537,45.7634,45.6176,45.6759,45394.0
2022-08-10 11:20:00,47.0,47.12,46.99,47.11,38140.0,45.6857,45.8023,45.6759,45.7926,38140.0
2022-08-10 11:25:00,47.11,47.12,47.03,47.06,36749.0,45.7926,45.8023,45.7148,45.744,36749.0
2022-08-10 11:30:00,47.07,47.17,47.06,47.08,43568.0,45.7537,45.8509,45.744,45.7634,43568.0
2022-08-10 11:35:00,47.07,47.09,46.94,46.98,57594.0,45.7537,45.7731,45.6273,45.6662,57594.0
2022-08-10 11:40:00,46.98,47.07,46.96,47.06,28986.0,45.6662,45.7537,45.6468,45.744,28986.0
2022-08-10 11:45:00,47.05,47.12,46.99,47.09,34609.0,45.7343,45.8023,45.6759,45.7731,34609.0
2022-08-10 11:50:00,47.1,47.14,47.01,47.13,37793.0,45.7829,45.8218,45.6954,45.812,37793.0
2022-08-10 11:55:00,47.14,47.17,47.11,47.17,34347.0,45.8218,45.8509,45.7926,45.8509,34347.0
2022-08-10 12:00:00,47.16,47.21,47.11,47.15,37862.0,45.8412,45.8898,45.7926,45.8315,37862.0
2022-08-10 12:05:00,47.14,47.14,47.0,47.05,38418.0,45.8218,45.8218,45.6857,45.7343,38418.0
2022-08-10 12:10:00,47.06,47.09,47.03,47.03,31906.0,45.744,45.7731,45.7148,45.7148,31906.0
2022-08-10 12:15:00,47.0,47.03,46.81,46.84,49393.0,45.6857,45.7148,45.501,45.5301,49393.0
2022-08-10 12:20:00,46.82,46.85,46.75,46.83,62993.0,45.5107,45.5399,45.4427,45.5204,62993.0
2022-08-10 12:25:00,46.83,46.9,46.78,46.9,14930.0,45.5204,45.5885,45.4718,45.5885,14930.0
2022-08-10 12:30:00,46.9,46.95,46.86,46.93,30520.0,45.5885,45.6371,45.5496,45.6176,30520.0
2022-08-10 12:35:00,46.93,46.99,46.92,46.95,13252.0,45.6176,45.6759,45.6079,45.6371,13252.0
2022-08-10 12:40:00,46.96,46.99,46.9,46.96,17019.0,45.6468,45.6759,45.5885,45.6468,17019.0
2022-08-10 12:45:00,46.96,46.98,46.87,46.92,34034.0,45.6468,45.6662,45.5593,45.6079,34034.0
2022-08-10 12:50:00,46.92,46.98,46.87,46.97,25236.0,45.6079,45.6662,45.5593,45.6565,25236.0
2022-08-10 12:55:00,46.98,46.99,46.91,46.98,53685.0,45.6662,45.6759,45.5982,45.6662,53685.0
2022-08-10 13:00:00,46.97,46.98,46.87,46.91,37101.0,45.6565,45.6662,45.5593,45.5982,37101.0
2022-08-10 13:05:00,46.9,47.0,46.88,46.99,58246.0,45.5885,45.6857,45.569,45.6759,58246.0
2022-08-10 13:10:00,47.02,47.07,47.0,47.06,43802.0,45.7051,45.7537,45.6857,45.744,43802.0
2022-08-10 13:15:00,47.05,47.1,47.03,47.09,22139.0,45.7343,45.7829,45.7148,45.7731,22139.0
2022-08-10 13:20:00,47.06,47.12,47.01,47.12,21797.0,45.744,45.8023,45.6954,45.8023,21797.0
2022-08-10 13:25:00,47.11,47.12,46.97,46.97,101401.0,45.7926,45.8023,45.6565,45.6565,101401.0
2022-08-10 13:30:00,46.98,47.02,46.88,46.97,54082.0,45.6662,45.7051,45.569,45.6565,54082.0
2022-08-10 13:35:00,47.0,47.03,46.95,47.02,16017.0,45.6857,45.7148,45.6371,45.7051,16017.0
2022-08-10 13:40:00,47.04,47.09,47.01,47.09,13023.0,45.7245,45.7731,45.6954,45.7731,13023.0
2022-08-10 13:45:00,47.1,47.2,47.07,47.2,35550.0,45.7829,45.8801,45.7537,45.8801,35550.0
2022-08-10 13:50:00,47.19,47.22,47.16,47.19,36387.0,45.8704,45.8995,45.8412,45.8704,36387.0
2022-08-10 13:55:00,47.19,47.21,47.05,47.1,271085.0,45.8704,45.8898,45.7343,45.7829,271085.0
2022-08-10 14:00:00,47.11,47.15,47.04,47.15,265733.0,45.7926,45.8315,45.7245,45.8315,265733.0
2022-08-10 14:05:00,47.16,47.17,47.06,47.08,24765.0,45.8412,45.8509,45.744,45.7634,24765.0
2022-08-10 14:10:00,47.08,47.11,47.0,47.0,27215.0,45.7634,45.7926,45.6857,45.6857,27215.0
2022-08-10 14:15:00,47.0,47.05,46.99,46.99,21130.0,45.6857,45.7343,45.6759,45.6759,21130.0
2022-08-10 14:20:00,46.98,47.06,46.97,47.0,21021.0,45.6662,45.744,45.6565,45.6857,21021.0
2022-08-10 14:25:00,47.01,47.04,46.98,47.0,18661.0,45.6954,45.7245,45.6662,45.6857,18661.0
2022-08-10 14:30:00,46.98,47.01,46.9,47.01,41444.0,45.6662,45.6954,45.5885,45.6954,41444.0
2022-08-10 14:35:00,47.0,47.07,46.98,47.01,10298.0,45.6857,45.7537,45.6662,45.6954,10298.0
2022-08-10 14:40:00,47.0,47.06,47.0,47.03,10102.0,45.6857,45.744,45.6857,45.7148,10102.0
2022-08-10 14:45:00,47.03,47.04,46.88,46.89,64470.0,45.7148,45.7245,45.569,45.5787,64470.0
2022-08-10 14:50:00,46.88,46.94,46.85,46.89,33137.0,45.569,45.6273,45.5399,45.5787,33137.0
2022-08-10 14:55:00,46.87,46.87,46.79,46.8,96833.0,45.5593,45.5593,45.4815,45.4913,96833.0
2022-08-10 15:00:00,46.79,46.91,46.75,46.91,58693.0,45.4815,45.5982,45.4427,45.5982,58693.0
2022-08-10 15:05:00,46.9,46.91,46.79,46.82,46975.0,45.5885,45.5982,45.4815,45.5107,46975.0
2022-08-10 15:10:00,46.82,46.94,46.81,46.91,32541.0,45.5107,45.6273,45.501,45.5982,32541.0
2022-08-10 15:15:00,46.93,46.97,46.86,46.96,62943.0,45.6176,45.6565,45.5496,45.6468,62943.0
2022-08-10 15:20:00,46.97,47.04,46.93,47.03,32492.0,45.6565,45.7245,45.6176,45.7148,32492.0
2022-08-10 15:25:00,47.04,47.09,47.01,47.07,45996.0,45.7245,45.7731,45.6954,45.7537,45996.0
2022-08-10 15:30:00,47.06,47.08,47.02,47.08,43024.0,45.744,45.7634,45.7051,45.7634,43024.0
2022-08-10 15:35:00,47.08,47.23,47.06,47.21,91797.0,45.7634,45.9092,45.744,45.8898,91797.0
2022-08-10 15:40:00,47.22,47.33,47.16,47.32,238514.0,45.8995,46.0064,45.8412,45.9967,238514.0
2022-08-10 15:45:00,47.32,47.33,47.2,47.23,196396.0,45.9967,46.0064,45.8801,45.9092,196396.0
2022-08-10 15:50:00,47.24,47.3,47.14,47.25,154944.0,45.919,45.9773,45.8218,45.9287,154944.0
2022-08-10 15:55:00,47.25,47.31,47.15,47.27,310814.0,45.9287,45.987,45.8315,45.9481,310814.0
2022-08-11 09:30:00,48.25,48.31,48.04,48.04,242138.0,46.9007,46.959,46.6966,46.6966,242138.0
2022-08-11 09:35:00,48.02,48.17,48.02,48.14,140008.0,46.6771,46.8229,46.6771,46.7938,140008.0
2022-08-11 09:40:00,48.14,48.33,48.11,48.2,189281.0,46.7938,46.9785,46.7646,46.8521,189281.0
2022-08-11 09:45:00,48.2,48.44,48.11,48.33,167440.0,46.8521,47.0854,46.7646,46.9785,167440.0
2022-08-11 09:50:00,48.33,48.44,48.29,48.4,139223.0,46.9785,47.0854,46.9396,47.0465,139223.0
2022-08-11 09:55:00,48.39,48.42,48.29,48.38,46499.0,47.0368,47.066,46.9396,47.0271,46499.0
2022-08-11 10:00:00,48.4,48.57,48.39,48.55,175548.0,47.0465,47.2118,47.0368,47.1923,175548.0
2022-08-11 10:05:00,48.56,48.68,48.54,48.59,105703.0,47.202,47.3187,47.1826,47.2312,105703.0
2022-08-11 10:10:00,48.6,48.73,48.59,48.68,74253.0,47.2409,47.3673,47.2312,47.3187,74253.0
2022-08-11 10:15:00,48.68,48.93,48.68,48.9,215145.0,47.3187,47.5617,47.3187,47.5325,215145.0
2022-08-11 10:20:00,48.89,48.9,48.67,48.67,132262.0,47.5228,47.5325,47.309,47.309,132262.0
2022-08-11 10:25:00,48.68,48.71,48.58,48.58,82378.0,47.3187,47.3478,47.2215,47.2215,82378.0
2022-08-11 10:30:00,48.6,48.75,48.6,48.68,84992.0,47.2409,47.3867,47.2409,47.3187,84992.0
2022-08-11 10:35:00,48.72,48.86,48.62,48.65,107564.0,47.3576,47.4937,47.2604,47.2895,107564.0
2022-08-11 10:40:00,48.64,48.65,48.44,48.52,125655.0,47.2798,47.2895,47.0854,47.1632,125655.0
2022-08-11 10:45:00,48.51,48.52,48.35,48.42,80940.0,47.1534,47.1632,46.9979,47.066,80940.0
2022-08-11 10:50:00,48.42,48.56,48.41,48.56,45387.0,47.066,47.202,47.0562,47.202,45387.0
2022-08-11 10:55:00,48.56,48.56,48.43,48.48,38956.0,47.202,47.202,47.0757,47.1243,38956.0
2022-08-11 11:00:00,48.48,48.5,48.28,48.28,80352.0,47.1243,47.1437,46.9299,46.9299,80352.0
2022-08-11 11:05:00,48.28,48.33,47.92,47.99,160148.0,46.9299,46.9785,46.5799,46.648,160148.0
2022-08-11 11:10:00,47.99,48.05,47.88,47.99,87173.0,46.648,46.7063,46.5411,46.648,87173.0
2022-08-11 11:15:00,47.99,48.13,47.71,47.72,87762.0,46.648,46.7841,46.3758,46.3855,87762.0
2022-08-11 11:20:00,47.72,47.97,47.72,47.94,75839.0,46.3855,46.6285,46.3855,46.5994,75839.0
2022-08-11 11:25:00,47.94,48.03,47.87,47.99,69561.0,46.5994,46.6869,46.5313,46.648,69561.0
2022-08-11 11:30:00,47.99,48.08,47.95,47.96,39231.0,46.648,46.7355,46.6091,46.6188,39231.0
2022-08-11 11:35:00,47.96,48.01,47.85,47.95,61558.0,46.6188,46.6674,46.5119,46.6091,61558.0
2022-08-11 11:40:00,47.93,48.03,47.88,47.98,34022.0,46.5897,46.6869,46.5411,46.6383,34022.0
2022-08-11 11:45:00,47.96,47.97,47.77,47.8,66314.0,46.6188,46.6285,46.4341,46.4633,66314.0
2022-08-11 11:50:00,47.81,47.86,47.63,47.8,78090.0,46.473,46.5216,46.298,46.4633,78090.0
2022-08-11 11:55:00,47.82,47.88,47.75,47.8,39734.0,46.4827,46.5411,46.4147,46.4633,39734.0
2022-08-11 12:00:00,47.81,47.92,47.78,47.8,35209.0,46.473,46.5799,46.4439,46.4633,35209.0
2022-08-11 12:05:00,47.83,47.85,47.72,47.73,42875.0,46.4925,46.5119,46.3855,46.3953,42875.0
2022-08-11 12:10:00,47.74,47.79,47.64,47.73,39926.0,46.405,46.4536,46.3078,46.3953,39926.0
2022-08-11 12:15:00,47.74,47.9,47.65,47.81,35320.0,46.405,46.5605,46.3175,46.473,35320.0
2022-08-11 12:20:00,47.81,47.83,47.7,47.75,25670.0,46.473,46.4925,46.3661,46.4147,25670.0
2022-08-11 12:25:00,47.74,47.95,47.73,47.95,55135.0,46.405,46.6091,46.3953,46.6091,55135.0
2022-08-11 12:30:00,47.94,48.08,47.92,48.07,93737.0,46.5994,46.7355,46.5799,46.7257,93737.0
2022-08-11 12:35:00,48.06,48.09,48.02,48.04,39642.0,46.716,46.7452,46.6771,46.6966,39642.0
2022-08-11 12:40:00,48.0,48.02,47.96,47.98,25034.0,46.6577,46.6771,46.6188,46.6383,25034.0
2022-08-11 12:45:00,47.98,47.99,47.9,47.98,25439.0,46.6383,46.648,46.5605,46.6383,25439.0
2022-08-11 12:50:00,47.96,48.08,47.96,48.06,15432.0,46.6188,46.7355,46.6188,46.716,15432.0
2022-08-11 12:55:00,48.06,48.11,48.02,48.07,32178.0,46.716,46.7646,46.6771,46.7257,32178.0
2022-08-11 13:00:00,48.07,48.1,47.93,47.96,36354.0,46.7257,46.7549,46.5897,46.6188,36354.0
2022-08-11 13:05:00,47.97,48.05,47.93,47.95,21090.0,46.6285,46.7063,46.5897,46.6091,21090.0
2022-08-11 13:10:00,47.94,48.1,47.93,48.07,42195.0,46.5994,46.7549,46.5897,46.7257,42195.0
2022-08-11 13:15:00,48.08,48.25,48.03,48.21,76635.0,46.7355,46.9007,46.6869,46.8618,76635.0
2022-08-11 13:20:00,48.21,48.26,48.13,48.16,57186.0,46.8618,46.9104,46.7841,46.8132,57186.0
2022-08-11 13:25:00,48.16,48.19,48.06,48.09,37774.0,46.8132,46.8424,46.716,46.7452,37774.0
2022-08-11 13:30:00,48.09,48.12,47.96,47.96,56449.0,46.7452,46.7743,46.6188,46.6188,56449.0
2022-08-11 13:35:00,47.97,48.07,47.97,48.03,18243.0,46.6285,46.7257,46.6285,46.6869,18243.0
2022-08-11 13:40:00,48.03,48.14,47.99,48.07,17536.0,46.6869,46.7938,46.648,46.7257,17536.0
2022-08-11 13:45:00,48.03,48.04,47.91,47.94,22511.0,46.6869,46.6966,46.5702,46.5994,22511.0
2022-08-11 13:50:00,47.94,48.02,47.85,47.9,26690.0,46.5994,46.6771,46.5119,46.5605,26690.0
2022-08-11 13:55:00,47.89,47.92,47.85,47.91,28798.0,46.5508,46.5799,46.5119,46.5702,28798.0
2022-08-11 14:00:00,47.9,47.9,47.67,47.73,84040.0,46.5605,46.5605,46.3369,46.3953,84040.0
2022-08-11 14:05:00,47.73,47.73,47.65,47.66,57610.0,46.3953,46.3953,46.3175,46.3272,57610.0
2022-08-11 14:10:00,47.67,47.7,47.53,47.56,150358.0,46.3369,46.3661,46.2008,46.23,150358.0
2022-08-11 14:15:00,47.55,47.74,47.52,47.7,57908.0,46.2203,46.405,46.1911,46.3661,57908.0
2022-08-11 14:20:00,47.7,47.7,47.59,47.7,23417.0,46.3661,46.3661,46.2592,46.3661,23417.0
2022-08-11 14:25:00,47.67,47.72,47.63,47.66,11638.0,46.3369,46.3855,46.298,46.3272,11638.0
2022-08-11 14:30:00,47.66,47.68,47.45,47.49,75361.0,46.3272,46.3467,46.1231,46.162,75361.0
2022-08-11 14:35:00,47.47,47.57,47.44,47.48,82049.0,46.1425,46.2397,46.1134,46.1522,82049.0
2022-08-11 14:40:00,47.49,47.5,47.37,47.44,65805.0,46.162,46.1717,46.0453,46.1134,65805.0
2022-08-11 14:45:00,47.43,47.47,47.36,47.38,31056.0,46.1036,46.1425,46.0356,46.055,31056.0
2022-08-11 14:50:00,47.38,47.38,47.11,47.11,98789.0,46.055,46.055,45.7926,45.7926,98789.0
2022-08-11 14:55:00,47.12,47.36,47.12,47.3,76875.0,45.8023,46.0356,45.8023,45.9773,76875.0
2022-08-11 15:00:00,47.3,47.33,47.22,47.3,26228.0,45.9773,46.0064,45.8995,45.9773,26228.0
2022-08-11 15:05:00,47.29,47.29,47.11,47.23,64790.0,45.9676,45.9676,45.7926,45.9092,64790.0
2022-08-11 15:10:00,47.25,47.27,47.0,47.12,94690.0,45.9287,45.9481,45.6857,45.8023,94690.0
2022-08-11 15:15:00,47.11,47.27,47.06,47.23,71772.0,45.7926,45.9481,45.744,45.9092,71772.0
2022-08-11 15:20:00,47.2,47.28,47.16,47.16,32543.0,45.8801,45.9578,45.8412,45.8412,32543.0
2022-08-11 15:25:00,47.19,47.27,47.16,47.23,15564.0,45.8704,45.9481,45.8412,45.9092,15564.0
2022-08-11 15:30:00,47.24,47.37,47.17,47.34,31927.0,45.919,46.0453,45.8509,46.0162,31927.0
2022-08-11 15:35:00,47.34,47.34,47.11,47.13,34808.0,46.0162,46.0162,45.7926,45.812,34808.0
2022-08-11 15:40:00,47.14,47.21,47.08,47.12,27625.0,45.8218,45.8898,45.7634,45.8023,27625.0
2022-08-11 15:45:00,47.1,47.13,47.01,47.1,44626.0,45.7829,45.812,45.6954,45.7829,44626.0
2022-08-11 15:50:00,47.1,47.3,47.01,47.29,171107.0,45.7829,45.9773,45.6954,45.9676,171107.0
2022-08-11 15:55:00,47.28,47.32,47.12,47.28,193124.0,45.9578,45.9967,45.8023,45.9578,193124.0
2022-08-12 09:30:00,47.94,47.99,47.82,47.93,228234.0,46.5994,46.648,46.4827,46.5897,228234.0
2022-08-12 09:35:00,47.94,48.01,47.74,47.98,155281.0,46.5994,46.6674,46.405,46.6383,155281.0
2022-08-12 09:40:00,47.98,48.22,47.97,48.17,124010.0,46.6383,46.8715,46.6285,46.8229,124010.0
2022-08-12 09:45:00,48.18,48.19,47.84,47.87,104474.0,46.8327,46.8424,46.5022,46.5313,104474.0
2022-08-12 09:50:00,47.89,48.12,47.87,48.0,80322.0,46.5508,46.7743,46.5313,46.6577,80322.0
2022-08-12 09:55:00,48.0,48.15,47.95,48.11,69618.0,46.6577,46.8035,46.6091,46.7646,69618.0
2022-08-12 10:00:00,48.1,48.12,47.6,47.81,427647.0,46.7549,46.7743,46.2689,46.473,427647.0
2022-08-12 10:05:00,47.86,48.02,47.68,47.92,52888.0,46.5216,46.6771,46.3467,46.5799,52888.0
2022-08-12 10:10:00,47.9,48.14,47.89,47.98,112282.0,46.5605,46.7938,46.5508,46.6383,112282.0
2022-08-12 10:15:00,47.99,48.21,47.91,48.21,50185.0,46.648,46.8618,46.5702,46.8618,50185.0
2022-08-12 10:20:00,48.22,48.23,48.07,48.09,60549.0,46.8715,46.8813,46.7257,46.7452,60549.0
2022-08-12 10:25:00,48.09,48.12,47.96,48.11,44991.0,46.7452,46.7743,46.6188,46.7646,44991.0
2022-08-12 10:30:00,48.1,48.18,47.99,48.06,71741.0,46.7549,46.8327,46.648,46.716,71741.0
2022-08-12 10:35:00,48.08,48.19,47.89,47.93,30778.0,46.7355,46.8424,46.5508,46.5897,30778.0
2022-08-12 10:40:00,47.95,47.99,47.86,47.93,27518.0,46.6091,46.648,46.5216,46.5897,27518.0
2022-08-12 10:45:00,47.94,47.99,47.82,47.9,37122.0,46.5994,46.648,46.4827,46.5605,37122.0
2022-08-12 10:50:00,47.91,48.05,47.9,48.02,22189.0,46.5702,46.7063,46.5605,46.6771,22189.0
2022-08-12 10:55:00,48.02,48.09,47.97,48.08,22784.0,46.6771,46.7452,46.6285,46.7355,22784.0
2022-08-12 11:00:00,48.08,48.34,48.03,48.21,146636.0,46.7355,46.9882,46.6869,46.8618,146636.0
2022-08-12 11:05:00,48.22,48.27,48.12,48.17,51664.0,46.8715,46.9202,46.7743,46.8229,51664.0
2022-08-12 11:10:00,48.17,48.29,48.15,48.22,26373.0,46.8229,46.9396,46.8035,46.8715,26373.0
2022-08-12 11:15:00,48.24,48.45,48.2,48.4,145181.0,46.891,47.0951,46.8521,47.0465,145181.0
2022-08-12 11:20:00,48.39,48.5,48.39,48.43,76592.0,47.0368,47.1437,47.0368,47.0757,76592.0
2022-08-12 11:25:00,48.44,48.51,48.4,48.42,35541.0,47.0854,47.1534,47.0465,47.066,35541.0
2022-08-12 11:30:00,48.42,48.47,48.39,48.44,34690.0,47.066,47.1146,47.0368,47.0854,34690.0
2022-08-12 11:35:00,48.45,48.54,48.43,48.49,49864.0,47.0951,47.1826,47.0757,47.134,49864.0
2022-08-12 11:40:00,48.47,48.48,48.37,48.41,30442.0,47.1146,47.1243,47.0174,47.0562,30442.0
2022-08-12 11:45:00,48.41,48.49,48.39,48.43,18747.0,47.0562,47.134,47.0368,47.0757,18747.0
2022-08-12 11:50:00,48.42,48.47,48.36,48.46,22145.0,47.066,47.1146,47.0076,47.1048,22145.0
2022-08-12 11:55:00,48.46,48.52,48.39,48.4,47701.0,47.1048,47.1632,47.0368,47.0465,47701.0
2022-08-12 12:00:00,48.41,48.55,48.39,48.52,44963.0,47.0562,47.1923,47.0368,47.1632,44963.0
2022-08-12 12:05:00,48.55,48.58,48.51,48.58,31505.0,47.1923,47.2215,47.1534,47.2215,31505.0
2022-08-12 12:10:00,48.59,48.64,48.55,48.55,47113.0,47.2312,47.2798,47.1923,47.1923,47113.0
2022-08-12 12:15:00,48.56,48.63,48.56,48.61,38210.0,47.202,47.2701,47.202,47.2506,38210.0
2022-08-12 12:20:00,48.62,48.7,48.59,48.66,42093.0,47.2604,47.3381,47.2312,47.2992,42093.0
2022-08-12 12:25:00,48.66,48.69,48.62,48.68,49388.0,47.2992,47.3284,47.2604,47.3187,49388.0
2022-08-12 12:30:00,48.68,48.68,48.63,48.66,20154.0,47.3187,47.3187,47.2701,47.2992,20154.0
2022-08-12 12:35:00,48.66,48.72,48.64,48.67,50063.0,47.2992,47.3576,47.2798,47.309,50063.0
2022-08-12 12:40:00,48.66,48.67,48.61,48.65,26735.0,47.2992,47.309,47.2506,47.2895,26735.0
2022-08-12 12:45:00,48.68,48.71,48.66,48.69,24612.0,47.3187,47.3478,47.2992,47.3284,24612.0
2022-08-12 12:50:00,48.7,48.72,48.65,48.66,38148.0,47.3381,47.3576,47.2895,47.2992,38148.0
2022-08-12 12:55:00,48.68,48.7,48.64,48.66,52709.0,47.3187,47.3381,47.2798,47.2992,52709.0
2022-08-12 13:00:00,48.66,48.71,48.62,48.67,22546.0,47.2992,47.3478,47.2604,47.309,22546.0
2022-08-12 13:05:00,48.67,48.76,48.66,48.75,72734.0,47.309,47.3964,47.2992,47.3867,72734.0
2022-08-12 13:10:00,48.76,48.78,48.71,48.74,48050.0,47.3964,47.4159,47.3478,47.377,48050.0
2022-08-12 13:15:00,48.74,48.79,48.73,48.78,36464.0,47.377,47.4256,47.3673,47.4159,36464.0
2022-08-12 13:20:00,48.77,48.81,48.77,48.79,33402.0,47.4062,47.4451,47.4062,47.4256,33402.0
2022-08-12 13:25:00,48.79,48.83,48.77,48.79,29488.0,47.4256,47.4645,47.4062,47.4256,29488.0
2022-08-12 13:30:00,48.8,48.83,48.76,48.82,28074.0,47.4353,47.4645,47.3964,47.4548,28074.0
2022-08-12 13:35:00,48.82,48.84,48.78,48.8,26955.0,47.4548,47.4742,47.4159,47.4353,26955.0
2022-08-12 13:40:00,48.8,48.85,48.8,48.82,26356.0,47.4353,47.4839,47.4353,47.4548,26356.0
2022-08-12 13:45:00,48.82,48.86,48.81,48.84,58295.0,47.4548,47.4937,47.4451,47.4742,58295.0
2022-08-12 13:50:00,48.85,48.94,48.84,48.9,64580.0,47.4839,47.5714,47.4742,47.5325,64580.0
2022-08-12 13:55:00,48.9,48.91,48.85,48.87,45708.0,47.5325,47.5423,47.4839,47.5034,45708.0
2022-08-12 14:00:00,48.88,48.9,48.87,48.88,20791.0,47.5131,47.5325,47.5034,47.5131,20791.0
2022-08-12 14:05:00,48.89,48.89,48.84,48.86,36975.0,47.5228,47.5228,47.4742,47.4937,36975.0
2022-08-12 14:10:00,48.86,48.91,48.85,48.9,8635.0,47.4937,47.5423,47.4839,47.5325,8635.0
2022-08-12 14:15:00,48.91,48.97,48.9,48.93,31467.0,47.5423,47.6006,47.5325,47.5617,31467.0
2022-08-12 14:20:00,48.94,48.95,48.9,48.93,22689.0,47.5714,47.5811,47.5325,47.5617,22689.0
2022-08-12 14:25:00,48.92,49.01,48.91,49.0,112632.0,47.552,47.6395,47.5423,47.6297,112632.0
2022-08-12 14:30:00,49.0,49.21,49.0,49.2,118772.0,47.6297,47.8339,47.6297,47.8241,118772.0
2022-08-12 14:35:00,49.21,49.21,49.11,49.12,47692.0,47.8339,47.8339,47.7367,47.7464,47692.0
2022-08-12 14:40:00,49.12,49.16,49.1,49.16,16609.0,47.7464,47.7853,47.7269,47.7853,16609.0
2022-08-12 14:45:00,49.16,49.19,49.15,49.17,23009.0,47.7853,47.8144,47.7755,47.795,23009.0
2022-08-12 14:50:00,49.17,49.2,49.11,49.13,33460.0,47.795,47.8241,47.7367,47.7561,33460.0
2022-08-12 14:55:00,49.13,49.19,49.1,49.18,34788.0,47.7561,47.8144,47.7269,47.8047,34788.0
2022-08-12 15:00:00,49.18,49.24,49.13,49.23,53030.0,47.8047,47.863,47.7561,47.8533,53030.0
2022-08-12 15:05:00,49.22,49.32,49.22,49.3,60942.0,47.8436,47.9408,47.8436,47.9213,60942.0
2022-08-12 15:10:00,49.3,49.43,49.29,49.38,46247.0,47.9213,48.0477,47.9116,47.9991,46247.0
2022-08-12 15:15:00,49.39,49.45,49.35,49.42,56155.0,48.0088,48.0672,47.9699,48.038,56155.0
2022-08-12 15:20:00,49.42,49.43,49.28,49.32,50640.0,48.038,48.0477,47.9019,47.9408,50640.0
2022-08-12 15:25:00,49.32,49.4,49.28,49.4,73948.0,47.9408,48.0186,47.9019,48.0186,73948.0
2022-08-12 15:30:00,49.39,49.42,49.32,49.33,59289.0,48.0088,48.038,47.9408,47.9505,59289.0
2022-08-12 15:35:00,49.35,49.4,49.31,49.36,54004.0,47.9699,48.0186,47.9311,47.9797,54004.0
2022-08-12 15:40:00,49.37,49.49,49.36,49.48,95392.0,47.9894,48.106,47.9797,48.0963,95392.0
2022-08-12 15:45:00,49.47,49.48,49.37,49.48,103590.0,48.0866,48.0963,47.9894,48.0963,103590.0
2022-08-12 15:50:00,49.49,49.55,49.41,49.47,203712.0,48.106,48.1644,48.0283,48.0866,203712.0
2022-08-12 15:55:00,49.47,49.67,49.45,49.6,240560.0,48.0866,48.281,48.0672,48.213,240560.0
2022-08-15 09:30:00,48.8,49.09,48.8,49.05,240405.0,47.4353,47.7172,47.4353,47.6783,240405.0
2022-08-15 09:35:00,49.06,49.14,48.98,49.11,155952.0,47.6881,47.7658,47.6103,47.7367,155952.0
2022-08-15 09:40:00,49.11,49.12,48.94,49.01,167097.0,47.7367,47.7464,47.5714,47.6395,167097.0
2022-08-15 09:45:00,49.03,49.25,49.03,49.13,188832.0,47.6589,47.8727,47.6589,47.7561,188832.0
2022-08-15 09:50:00,49.14,49.53,49.12,49.52,250555.0,47.7658,48.1449,47.7464,48.1352,250555.0
2022-08-15 09:55:00,49.54,49.72,49.46,49.58,273668.0,48.1546,48.3296,48.0769,48.1935,273668.0
2022-08-15 10:00:00,49.58,49.58,49.36,49.49,183600.0,48.1935,48.1935,47.9797,48.106,183600.0
2022-08-15 10:05:00,49.47,49.54,49.38,49.45,78979.0,48.0866,48.1546,47.9991,48.0672,78979.0
2022-08-15 10:10:00,49.46,49.5,49.24,49.25,134425.0,48.0769,48.1158,47.863,47.8727,134425.0
2022-08-15 10:15:00,49.26,49.3,49.2,49.24,78777.0,47.8825,47.9213,47.8241,47.863,78777.0
2022-08-15 10:20:00,49.23,49.24,49.1,49.15,109030.0,47.8533,47.863,47.7269,47.7755,109030.0
2022-08-15 10:25:00,49.13,49.29,49.12,49.27,60248.0,47.7561,47.9116,47.7464,47.8922,60248.0
2022-08-15 10:30:00,49.27,49.47,49.23,49.45,80168.0,47.8922,48.0866,47.8533,48.0672,80168.0
2022-08-15 10:35:00,49.45,49.46,49.31,49.32,60191.0,48.0672,48.0769,47.9311,47.9408,60191.0
2022-08-15 10:40:00,49.33,49.47,49.33,49.35,88811.0,47.9505,48.0866,47.9505,47.9699,88811.0
2022-08-15 10:45:00,49.36,49.4,49.2,49.2,57571.0,47.9797,48.0186,47.8241,47.8241,57571.0
2022-08-15 10:50:00,49.2,49.31,49.19,49.23,26557.0,47.8241,47.9311,47.8144,47.8533,26557.0
2022-08-15 10:55:00,49.22,49.27,49.14,49.18,31322.0,47.8436,47.8922,47.7658,47.8047,31322.0
2022-08-15 11:00:00,49.18,49.28,49.09,49.23,45704.0,47.8047,47.9019,47.7172,47.8533,45704.0
2022-08-15 11:05:00,49.24,49.35,49.17,49.19,82523.0,47.863,47.9699,47.795,47.8144,82523.0
2022-08-15 11:10:00,49.2,49.21,49.06,49.13,42895.0,47.8241,47.8339,47.6881,47.7561,42895.0
2022-08-15 11:15:00,49.13,49.25,49.13,49.23,32057.0,47.7561,47.8727,47.7561,47.8533,32057.0
2022-08-15 11:20:00,49.24,49.37,49.21,49.32,29611.0,47.863,47.9894,47.8339,47.9408,29611.0
2022-08-15 11:25:00,49.31,49.38,49.27,49.38,26114.0,47.9311,47.9991,47.8922,47.9991,26114.0
2022-08-15 11:30:00,49.37,49.46,49.36,49.44,29031.0,47.9894,48.0769,47.9797,48.0574,29031.0
2022-08-15 11:35:00,49.45,49.57,49.42,49.57,48291.0,48.0672,48.1838,48.038,48.1838,48291.0
2022-08-15 11:40:00,49.57,49.73,49.52,49.71,67748.0,48.1838,48.3393,48.1352,48.3199,67748.0
2022-08-15 11:45:00,49.73,49.9,49.72,49.9,120449.0,48.3393,48.5046,48.3296,48.5046,120449.0
2022-08-15 11:50:00,49.91,50.02,49.9,49.96,107469.0,48.5143,48.6212,48.5046,48.5629,107469.0
2022-08-15 11:55:00,49.96,50.03,49.92,49.95,96774.0,48.5629,48.6309,48.524,48.5532,96774.0
2022-08-15 12:00:00,49.96,49.98,49.86,49.98,72644.0,48.5629,48.5823,48.4657,48.5823,72644.0
2022-08-15 12:05:00,49.98,49.99,49.89,49.9,41315.0,48.5823,48.5921,48.4948,48.5046,41315.0
2022-08-15 12:10:00,49.91,50.03,49.9,49.99,46290.0,48.5143,48.6309,48.5046,48.5921,46290.0
2022-08-15 12:15:00,49.98,50.1,49.97,49.98,26930.0,48.5823,48.699,48.5726,48.5823,26930.0
2022-08-15 12:20:00,49.98,50.02,49.94,50.02,21748.0,48.5823,48.6212,48.5435,48.6212,21748.0
2022-08-15 12:25:00,50.01,50.08,50.0,50.08,31242.0,48.6115,48.6795,48.6018,48.6795,31242.0
2022-08-15 12:30:00,50.08,50.17,50.07,50.16,47087.0,48.6795,48.767,48.6698,48.7573,47087.0
2022-08-15 12:35:00,50.17,50.19,50.09,50.1,108196.0,48.767,48.7865,48.6893,48.699,108196.0
2022-08-15 12:40:00,50.1,50.17,50.08,50.16,21351.0,48.699,48.767,48.6795,48.7573,21351.0
2022-08-15 12:45:00,50.15,50.17,50.1,50.12,32619.0,48.7476,48.767,48.699,48.7184,32619.0
2022-08-15 12:50:00,50.12,50.23,50.12,50.18,29905.0,48.7184,48.8253,48.7184,48.7767,29905.0
2022-08-15 12:55:00,50.2,50.27,50.18,50.23,59481.0,48.7962,48.8642,48.7767,48.8253,59481.0
2022-08-15 13:00:00,50.23,50.25,50.12,50.16,61808.0,48.8253,48.8448,48.7184,48.7573,61808.0
2022-08-15 13:05:00,50.18,50.31,50.18,50.25,59556.0,48.7767,48.9031,48.7767,48.8448,59556.0
2022-08-15 13:10:00,50.27,50.28,50.17,50.17,18263.0,48.8642,48.8739,48.767,48.767,18263.0
2022-08-15 13:15:00,50.18,50.2,50.09,50.1,54080.0,48.7767,48.7962,48.6893,48.699,54080.0
2022-08-15 13:20:00,50.1,50.16,50.05,50.16,35559.0,48.699,48.7573,48.6504,48.7573,35559.0
2022-08-15 13:25:00,50.16,50.2,50.12,50.17,41408.0,48.7573,48.7962,48.7184,48.767,41408.0
2022-08-15 13:30:00,50.17,50.19,50.09,50.1,12557.0,48.767,48.7865,48.6893,48.699,12557.0
2022-08-15 13:35:00,50.11,50.13,49.99,50.0,47037.0,48.7087,48.7281,48.5921,48.6018,47037.0
2022-08-15 13:40:00,50.0,50.06,49.99,50.01,16206.0,48.6018,48.6601,48.5921,48.6115,16206.0
2022-08-15 13:45:00,50.01,50.1,50.0,50.09,82929.0,48.6115,48.699,48.6018,48.6893,82929.0
2022-08-15 13:50:00,50.09,50.14,50.08,50.11,98628.0,48.6893,48.7379,48.6795,48.7087,98628.0
2022-08-15 13:55:00,50.13,50.15,50.09,50.14,13938.0,48.7281,48.7476,48.6893,48.7379,13938.0
2022-08-15 14:00:00,50.14,50.15,50.08,50.13,24694.0,48.7379,48.7476,48.6795,48.7281,24694.0
2022-08-15 14:05:00,50.1,50.15,50.01,50.02,21741.0,48.699,48.7476,48.6115,48.6212,21741.0
2022-08-15 14:10:00,50.02,50.07,49.98,50.04,30887.0,48.6212,48.6698,48.5823,48.6407,30887.0
2022-08-15 14:15:00,50.04,50.15,50.04,50.15,24696.0,48.6407,48.7476,48.6407,48.7476,24696.0
2022-08-15 14:20:00,50.16,50.18,50.08,50.11,52566.0,48.7573,48.7767,48.6795,48.7087,52566.0
2022-08-15 14:25:00,50.11,50.17,50.05,50.16,22909.0,48.7087,48.767,48.6504,48.7573,22909.0
2022-08-15 14:30:00,50.17,50.26,50.11,50.22,47577.0,48.767,48.8545,48.7087,48.8156,47577.0
2022-08-15 14:35:00,50.22,50.27,50.2,50.26,38162.0,48.8156,48.8642,48.7962,48.8545,38162.0
2022-08-15 14:40:00,50.26,50.28,50.18,50.22,22739.0,48.8545,48.8739,48.7767,48.8156,22739.0
2022-08-15 14:45:00,50.21,50.28,50.18,50.28,20324.0,48.8059,48.8739,48.7767,48.8739,20324.0
2022-08-15 14:50:00,50.26,50.29,50.22,50.28,19185.0,48.8545,48.8837,48.8156,48.8739,19185.0
2022-08-15 14:55:00,50.28,50.31,50.27,50.3,47595.0,48.8739,48.9031,48.8642,48.8934,47595.0
2022-08-15 15:00:00,50.27,50.33,50.23,50.27,62100.0,48.8642,48.9225,48.8253,48.8642,62100.0
2022-08-15 15:05:00,50.27,50.3,50.19,50.21,68083.0,48.8642,48.8934,48.7865,48.8059,68083.0
2022-08-15 15:10:00,50.21,50.3,50.16,50.25,97875.0,48.8059,48.8934,48.7573,48.8448,97875.0
2022-08-15 15:15:00,50.26,50.34,50.25,50.32,28343.0,48.8545,48.9323,48.8448,48.9128,28343.0
2022-08-15 15:20:00,50.32,50.39,50.32,50.39,79319.0,48.9128,48.9809,48.9128,48.9809,79319.0
2022-08-15 15:25:00,50.39,50.39,50.3,50.37,31544.0,48.9809,48.9809,48.8934,48.9614,31544.0
2022-08-15 15:30:00,50.37,50.38,50.27,50.37,52963.0,48.9614,48.9711,48.8642,48.9614,52963.0
2022-08-15 15:35:00,50.35,50.37,50.31,50.35,20955.0,48.942,48.9614,48.9031,48.942,20955.0
2022-08-15 15:40:00,50.34,50.34,50.25,50.27,27237.0,48.9323,48.9323,48.8448,48.8642,27237.0
2022-08-15 15:45:00,50.27,50.37,50.27,50.35,69903.0,48.8642,48.9614,48.8642,48.942,69903.0
2022-08-15 15:50:00,50.37,50.43,50.19,50.21,198211.0,48.9614,49.0197,48.7865,48.8059,198211.0
2022-08-15 15:55:00,50.2,50.26,50.15,50.26,259428.0,48.7962,48.8545,48.7476,48.8545,259428.0
2022-08-16 09:30:00,49.85,50.15,49.8,50.08,251655.0,48.456,48.7476,48.4074,48.6795,251655.0
2022-08-16 09:35:00,50.07,50.2,50.01,50.1,142037.0,48.6698,48.7962,48.6115,48.699,142037.0
2022-08-16 09:40:00,50.09,50.14,49.98,50.01,136245.0,48.6893,48.7379,48.5823,48.6115,136245.0
2022-08-16 09:45:00,50.01,50.1,49.91,49.91,80481.0,48.6115,48.699,48.5143,48.5143,80481.0
2022-08-16 09:50:00,49.9,50.01,49.84,49.98,142557.0,48.5046,48.6115,48.4462,48.5823,142557.0
2022-08-16 09:55:00,49.97,50.16,49.96,50.08,64430.0,48.5726,48.7573,48.5629,48.6795,64430.0
2022-08-16 10:00:00,50.06,50.09,49.75,49.91,135942.0,48.6601,48.6893,48.3588,48.5143,135942.0
2022-08-16 10:05:00,49.89,50.0,49.86,49.94,62604.0,48.4948,48.6018,48.4657,48.5435,62604.0
2022-08-16 10:10:00,49.93,50.11,49.92,50.0,42639.0,48.5337,48.7087,48.524,48.6018,42639.0
2022-08-16 10:15:00,49.96,50.0,49.86,49.96,63849.0,48.5629,48.6018,48.4657,48.5629,63849.0
2022-08-16 10:20:00,49.94,50.05,49.94,50.0,32928.0,48.5435,48.6504,48.5435,48.6018,32928.0
2022-08-16 10:25:00,50.0,50.0,49.82,49.85,32152.0,48.6018,48.6018,48.4268,48.456,32152.0
2022-08-16 10:30:00,49.85,49.85,49.54,49.56,153984.0,48.456,48.456,48.1546,48.1741,153984.0
2022-08-16 10:35:00,49.54,49.69,49.54,49.61,77772.0,48.1546,48.3004,48.1546,48.2227,77772.0
2022-08-16 10:40:00,49.62,49.84,49.57,49.83,44972.0,48.2324,48.4462,48.1838,48.4365,44972.0
2022-08-16 10:45:00,49.81,49.89,49.74,49.87,58006.0,48.4171,48.4948,48.349,48.4754,58006.0
2022-08-16 10:50:00,49.86,49.95,49.83,49.85,72733.0,48.4657,48.5532,48.4365,48.456,72733.0
2022-08-16 10:55:00,49.86,49.89,49.71,49.75,34286.0,48.4657,48.4948,48.3199,48.3588,34286.0
2022-08-16 11:00:00,49.76,49.88,49.74,49.75,20051.0,48.3685,48.4851,48.349,48.3588,20051.0
2022-08-16 11:05:00,49.77,49.93,49.77,49.84,30946.0,48.3782,48.5337,48.3782,48.4462,30946.0
2022-08-16 11:10:00,49.85,50.16,49.85,50.15,189981.0,48.456,48.7573,48.456,48.7476,189981.0
2022-08-16 11:15:00,50.17,50.34,50.13,50.34,95587.0,48.767,48.9323,48.7281,48.9323,95587.0
2022-08-16 11:20:00,50.34,50.34,50.21,50.22,29007.0,48.9323,48.9323,48.8059,48.8156,29007.0
2022-08-16 11:25:00,50.21,50.37,50.19,50.33,36337.0,48.8059,48.9614,48.7865,48.9225,36337.0
2022-08-16 11:30:00,50.33,50.51,50.29,50.4,89322.0,48.9225,49.0975,48.8837,48.9906,89322.0
2022-08-16 11:35:00,50.4,50.48,50.36,50.47,41666.0,48.9906,49.0683,48.9517,49.0586,41666.0
2022-08-16 11:40:00,50.46,50.48,50.38,50.45,21577.0,49.0489,49.0683,48.9711,49.0392,21577.0
2022-08-16 11:45:00,50.47,50.57,50.42,50.53,54751.0,49.0586,49.1558,49.01,49.117,54751.0
2022-08-16 11:50:00,50.56,50.68,50.52,50.68,56444.0,49.1461,49.2628,49.1072,49.2628,56444.0
2022-08-16 11:55:00,50.67,50.77,50.62,50.71,129912.0,49.253,49.3502,49.2044,49.2919,129912.0
2022-08-16 12:00:00,50.7,50.72,50.63,50.65,46217.0,49.2822,49.3016,49.2142,49.2336,46217.0
2022-08-16 12:05:00,50.64,50.7,50.61,50.62,141077.0,49.2239,49.2822,49.1947,49.2044,141077.0
2022-08-16 12:10:00,50.63,50.74,50.63,50.73,25171.0,49.2142,49.3211,49.2142,49.3114,25171.0
2022-08-16 12:15:00,50.73,50.83,50.71,50.81,157174.0,49.3114,49.4086,49.2919,49.3891,157174.0
2022-08-16 12:20:00,50.8,50.8,50.69,50.76,29232.0,49.3794,49.3794,49.2725,49.3405,29232.0
2022-08-16 12:25:00,50.72,50.73,50.64,50.66,39203.0,49.3016,49.3114,49.2239,49.2433,39203.0
2022-08-16 12:30:00,50.64,50.73,50.63,50.69,19972.0,49.2239,49.3114,49.2142,49.2725,19972.0
2022-08-16 12:35:00,50.68,50.73,50.66,50.66,14044.0,49.2628,49.3114,49.2433,49.2433,14044.0
2022-08-16 12:40:00,50.65,50.68,50.52,50.54,70473.0,49.2336,49.2628,49.1072,49.1267,70473.0
2022-08-16 12:45:00,50.55,50.59,50.52,50.57,12954.0,49.1364,49.1753,49.1072,49.1558,12954.0
2022-08-16 12:50:00,50.56,50.6,50.52,50.56,31958.0,49.1461,49.185,49.1072,49.1461,31958.0
2022-08-16 12:55:00,50.56,50.6,50.55,50.59,29133.0,49.1461,49.185,49.1364,49.1753,29133.0
2022-08-16 13:00:00,50.59,50.62,50.53,50.61,18874.0,49.1753,49.2044,49.117,49.1947,18874.0
2022-08-16 13:05:00,50.6,50.74,50.59,50.74,22899.0,49.185,49.3211,49.1753,49.3211,22899.0
2022-08-16 13:10:00,50.73,50.76,50.71,50.72,47611.0,49.3114,49.3405,49.2919,49.3016,47611.0
2022-08-16 13:15:00,50.72,50.78,50.72,50.73,22658.0,49.3016,49.36,49.3016,49.3114,22658.0
2022-08-16 13:20:00,50.72,50.8,50.69,50.8,14644.0,49.3016,49.3794,49.2725,49.3794,14644.0
2022-08-16 13:25:00,50.8,50.82,50.74,50.74,11226.0,49.3794,49.3988,49.3211,49.3211,11226.0
2022-08-16 13:30:00,50.73,50.8,50.73,50.8,19022.0,49.3114,49.3794,49.3114,49.3794,19022.0
2022-08-16 13:35:00,50.79,50.95,50.78,50.93,68113.0,49.3697,49.5252,49.36,49.5058,68113.0
2022-08-16 13:40:00,50.94,50.94,50.89,50.89,42637.0,49.5155,49.5155,49.4669,49.4669,42637.0
2022-08-16 13:45:00,50.92,50.95,50.91,50.94,23947.0,49.496,49.5252,49.4863,49.5155,23947.0
2022-08-16 13:50:00,50.94,51.0,50.92,50.98,22250.0,49.5155,49.5738,49.496,49.5544,22250.0
2022-08-16 13:55:00,50.97,51.01,50.93,50.99,77644.0,49.5446,49.5835,49.5058,49.5641,77644.0
2022-08-16 14:00:00,50.99,51.09,50.95,51.02,75149.0,49.5641,49.6613,49.5252,49.5932,75149.0
2022-08-16 14:05:00,51.02,51.17,51.02,51.16,80459.0,49.5932,49.7391,49.5932,49.7293,80459.0
2022-08-16 14:10:00,51.17,51.25,51.17,51.18,104046.0,49.7391,49.8168,49.7391,49.7488,104046.0
2022-08-16 14:15:00,51.18,51.24,51.17,51.19,35444.0,49.7488,49.8071,49.7391,49.7585,35444.0
2022-08-16 14:20:00,51.19,51.22,51.13,51.15,41126.0,49.7585,49.7877,49.7002,49.7196,41126.0
2022-08-16 14:25:00,51.16,51.17,51.02,51.08,62947.0,49.7293,49.7391,49.5932,49.6516,62947.0
2022-08-16 14:30:00,51.08,51.08,50.87,50.88,49759.0,49.6516,49.6516,49.4474,49.4572,49759.0
2022-08-16 14:35:00,50.86,50.88,50.48,50.51,142878.0,49.4377,49.4572,49.0683,49.0975,142878.0
2022-08-16 14:40:00,50.5,50.53,50.31,50.37,144378.0,49.0878,49.117,48.9031,48.9614,144378.0
2022-08-16 14:45:00,50.36,50.36,49.99,50.13,223283.0,48.9517,48.9517,48.5921,48.7281,223283.0
2022-08-16 14:50:00,50.12,50.19,50.04,50.12,119292.0,48.7184,48.7865,48.6407,48.7184,119292.0
2022-08-16 14:55:00,50.13,50.36,50.12,50.32,66090.0,48.7281,48.9517,48.7184,48.9128,66090.0
2022-08-16 15:00:00,50.29,50.29,50.06,50.08,113238.0,48.8837,48.8837,48.6601,48.6795,113238.0
2022-08-16 15:05:00,50.1,50.32,50.09,50.23,37049.0,48.699,48.9128,48.6893,48.8253,37049.0
2022-08-16 15:10:00,50.22,50.25,50.13,50.24,56673.0,48.8156,48.8448,48.7281,48.8351,56673.0
2022-08-16 15:15:00,50.24,50.3,50.15,50.29,82459.0,48.8351,48.8934,48.7476,48.8837,82459.0
2022-08-16 15:20:00,50.3,50.4,50.22,50.4,60919.0,48.8934,48.9906,48.8156,48.9906,60919.0
2022-08-16 15:25:00,50.4,50.5,50.37,50.45,55639.0,48.9906,49.0878,48.9614,49.0392,55639.0
2022-08-16 15:30:00,50.45,50.59,50.44,50.56,53839.0,49.0392,49.1753,49.0295,49.1461,53839.0
2022-08-16 15:35:00,50.56,50.59,50.49,50.52,32316.0,49.1461,49.1753,49.0781,49.1072,32316.0
2022-08-16 15:40:00,50.51,50.59,50.45,50.52,62515.0,49.0975,49.1753,49.0392,49.1072,62515.0
2022-08-16 15:45:00,50.53,50.77,50.52,50.73,91242.0,49.117,49.3502,49.1072,49.3114,91242.0
2022-08-16 15:50:00,50.74,50.79,50.58,50.62,412705.0,49.3211,49.3697,49.1656,49.2044,412705.0
2022-08-16 15:55:00,50.62,50.63,50.48,50.53,153962.0,49.2044,49.2142,49.0683,49.117,153962.0
2022-08-17 09:30:00,49.19,49.49,49.17,49.38,181903.0,47.8144,48.106,47.795,47.9991,181903.0
2022-08-17 09:35:00,49.39,49.71,49.37,49.45,123628.0,48.0088,48.3199,47.9894,48.0672,123628.0
2022-08-17 09:40:00,49.44,49.44,49.21,49.33,98363.0,48.0574,48.0574,47.8339,47.9505,98363.0
2022-08-17 09:45:00,49.34,49.45,49.26,49.4,68302.0,47.9602,48.0672,47.8825,48.0186,68302.0
2022-08-17 09:50:00,49.4,49.54,49.26,49.5,56717.0,48.0186,48.1546,47.8825,48.1158,56717.0
2022-08-17 09:55:00,49.48,49.63,49.46,49.56,84486.0,48.0963,48.2421,48.0769,48.1741,84486.0
2022-08-17 10:00:00,49.53,49.56,49.39,49.55,57821.0,48.1449,48.1741,48.0088,48.1644,57821.0
2022-08-17 10:05:00,49.56,49.75,49.49,49.51,95627.0,48.1741,48.3588,48.106,48.1255,95627.0
2022-08-17 10:10:00,49.49,49.56,49.26,49.31,101155.0,48.106,48.1741,47.8825,47.9311,101155.0
2022-08-17 10:15:00,49.31,49.41,49.19,49.35,95356.0,47.9311,48.0283,47.8144,47.9699,95356.0
2022-08-17 10:20:00,49.37,49.49,49.34,49.37,43908.0,47.9894,48.106,47.9602,47.9894,43908.0
2022-08-17 10:25:00,49.39,49.48,49.38,49.42,66478.0,48.0088,48.0963,47.9991,48.038,66478.0
2022-08-17 10:30:00,49.42,49.47,49.32,49.39,31148.0,48.038,48.0866,47.9408,48.0088,31148.0
2022-08-17 10:35:00,49.39,49.4,49.09,49.25,174289.0,48.0088,48.0186,47.7172,47.8727,174289.0
2022-08-17 10:40:00,49.25,49.4,49.24,49.37,51019.0,47.8727,48.0186,47.863,47.9894,51019.0
2022-08-17 10:45:00,49.39,49.5,49.35,49.37,86180.0,48.0088,48.1158,47.9699,47.9894,86180.0
2022-08-17 10:50:00,49.37,49.37,49.0,49.05,143601.0,47.9894,47.9894,47.6297,47.6783,143601.0
2022-08-17 10:55:00,49.02,49.12,48.99,49.04,83679.0,47.6492,47.7464,47.62,47.6686,83679.0
2022-08-17 11:00:00,49.05,49.19,49.03,49.16,95414.0,47.6783,47.8144,47.6589,47.7853,95414.0
2022-08-17 11:05:00,49.16,49.19,49.04,49.1,41914.0,47.7853,47.8144,47.6686,47.7269,41914.0
2022-08-17 11:10:00,49.09,49.22,49.06,49.07,34899.0,47.7172,47.8436,47.6881,47.6978,34899.0
2022-08-17 11:15:00,49.03,49.2,48.97,49.17,75049.0,47.6589,47.8241,47.6006,47.795,75049.0
2022-08-17 11:20:00,49.2,49.32,49.15,49.31,63344.0,47.8241,47.9408,47.7755,47.9311,63344.0
2022-08-17 11:25:00,49.3,49.31,49.16,49.27,24620.0,47.9213,47.9311,47.7853,47.8922,24620.0
2022-08-17 11:30:00,49.27,49.4,49.13,49.17,51036.0,47.8922,48.0186,47.7561,47.795,51036.0
2022-08-17 11:35:00,49.16,49.19,49.04,49.07,15111.0,47.7853,47.8144,47.6686,47.6978,15111.0
2022-08-17 11:40:00,49.07,49.1,48.8,48.85,98682.0,47.6978,47.7269,47.4353,47.4839,98682.0
2022-08-17 11:45:00,48.85,48.88,48.7,48.78,58040.0,47.4839,47.5131,47.3381,47.4159,58040.0
2022-08-17 11:50:00,48.78,48.87,48.73,48.84,43936.0,47.4159,47.5034,47.3673,47.4742,43936.0
2022-08-17 11:55:00,48.85,48.9,48.8,48.82,45974.0,47.4839,47.5325,47.4353,47.4548,45974.0
2022-08-17 12:00:00,48.85,48.99,48.82,48.97,53592.0,47.4839,47.62,47.4548,47.6006,53592.0
2022-08-17 12:05:00,48.98,49.1,48.97,48.98,51063.0,47.6103,47.7269,47.6006,47.6103,51063.0
2022-08-17 12:10:00,48.97,49.0,48.93,48.95,29166.0,47.6006,47.6297,47.5617,47.5811,29166.0
2022-08-17 12:15:00,49.0,49.1,48.99,49.09,41887.0,47.6297,47.7269,47.62,47.7172,41887.0
2022-08-17 12:20:00,49.07,49.24,49.04,49.23,60665.0,47.6978,47.863,47.6686,47.8533,60665.0
2022-08-17 12:25:00,49.23,49.3,49.17,49.29,25851.0,47.8533,47.9213,47.795,47.9116,25851.0
2022-08-17 12:30:00,49.29,49.31,49.23,49.29,23458.0,47.9116,47.9311,47.8533,47.9116,23458.0
2022-08-17 12:35:00,49.28,49.51,49.28,49.42,135069.0,47.9019,48.1255,47.9019,48.038,135069.0
2022-08-17 12:40:00,49.41,49.48,49.36,49.44,39530.0,48.0283,48.0963,47.9797,48.0574,39530.0
2022-08-17 12:45:00,49.43,49.49,49.4,49.41,40624.0,48.0477,48.106,48.0186,48.0283,40624.0
2022-08-17 12:50:00,49.41,49.43,49.35,49.39,29761.0,48.0283,48.0477,47.9699,48.0088,29761.0
2022-08-17 12:55:00,49.39,49.43,49.34,49.4,22065.0,48.0088,48.0477,47.9602,48.0186,22065.0
2022-08-17 13:00:00,49.39,49.41,49.24,49.37,80102.0,48.0088,48.0283,47.863,47.9894,80102.0
2022-08-17 13:05:00,49.38,49.46,49.32,49.32,46172.0,47.9991,48.0769,47.9408,47.9408,46172.0
2022-08-17 13:10:00,49.34,49.45,49.33,49.44,9760.0,47.9602,48.0672,47.9505,48.0574,9760.0
2022-08-17 13:15:00,49.46,49.51,49.32,49.32,28391.0,48.0769,48.1255,47.9408,47.9408,28391.0
2022-08-17 13:20:00,49.33,49.45,49.32,49.38,17215.0,47.9505,48.0672,47.9408,47.9991,17215.0
2022-08-17 13:25:00,49.39,49.56,49.39,49.52,42391.0,48.0088,48.1741,48.0088,48.1352,42391.0
2022-08-17 13:30:00,49.53,49.62,49.41,49.47,65084.0,48.1449,48.2324,48.0283,48.0866,65084.0
2022-08-17 13:35:00,49.48,49.51,49.41,49.49,30339.0,48.0963,48.1255,48.0283,48.106,30339.0
2022-08-17 13:40:00,49.49,49.57,49.47,49.47,43820.0,48.106,48.1838,48.0866,48.0866,43820.0
2022-08-17 13:45:00,49.46,49.51,49.44,49.5,25351.0,48.0769,48.1255,48.0574,48.1158,25351.0
2022-08-17 13:50:00,49.5,49.58,49.49,49.51,26648.0,48.1158,48.1935,48.106,48.1255,26648.0
2022-08-17 13:55:00,49.5,49.52,49.43,49.46,25913.0,48.1158,48.1352,48.0477,48.0769,25913.0
2022-08-17 14:00:00,49.46,50.09,49.35,49.8,324503.0,48.0769,48.6893,47.9699,48.4074,324503.0
2022-08-17 14:05:00,49.77,50.07,49.53,49.94,160768.0,48.3782,48.6698,48.1449,48.5435,160768.0
2022-08-17 14:10:00,49.95,50.22,49.83,50.21,207123.0,48.5532,48.8156,48.4365,48.8059,207123.0
2022-08-17 14:15:00,50.22,50.33,49.96,50.08,569007.0,48.8156,48.9225,48.5629,48.6795,569007.0
2022-08-17 14:20:00,50.07,50.09,49.77,49.94,126571.0,48.6698,48.6893,48.3782,48.5435,126571.0
2022-08-17 14:25:00,49.95,50.17,49.85,50.15,90263.0,48.5532,48.767,48.456,48.7476,90263.0
2022-08-17 14:30:00,50.15,50.29,50.05,50.24,95140.0,48.7476,48.8837,48.6504,48.8351,95140.0
2022-08-17 14:35:00,50.24,50.45,50.24,50.45,124286.0,48.8351,49.0392,48.8351,49.0392,124286.0
2022-08-17 14:40:00,50.44,50.45,50.04,50.05,110492.0,49.0295,49.0392,48.6407,48.6504,110492.0
2022-08-17 14:45:00,50.05,50.13,49.93,50.03,52544.0,48.6504,48.7281,48.5337,48.6309,52544.0
2022-08-17 14:50:00,50.04,50.09,49.9,49.93,62405.0,48.6407,48.6893,48.5046,48.5337,62405.0
2022-08-17 14:55:00,49.94,50.04,49.83,49.84,66456.0,48.5435,48.6407,48.4365,48.4462,66456.0
2022-08-17 15:00:00,49.83,50.03,49.82,50.01,55933.0,48.4365,48.6309,48.4268,48.6115,55933.0
2022-08-17 15:05:00,50.0,50.11,49.82,49.83,66713.0,48.6018,48.7087,48.4268,48.4365,66713.0
2022-08-17 15:10:00,49.82,49.89,49.35,49.51,421403.0,48.4268,48.4948,47.9699,48.1255,421403.0
2022-08-17 15:15:00,49.53,49.57,49.41,49.43,52466.0,48.1449,48.1838,48.0283,48.0477,52466.0
2022-08-17 15:20:00,49.43,49.62,49.35,49.6,72009.0,48.0477,48.2324,47.9699,48.213,72009.0
2022-08-17 15:25:00,49.59,49.71,49.47,49.63,157143.0,48.2032,48.3199,48.0866,48.2421,157143.0
2022-08-17 15:30:00,49.62,49.62,49.46,49.53,85712.0,48.2324,48.2324,48.0769,48.1449,85712.0
2022-08-17 15:35:00,49.53,49.65,49.5,49.57,71979.0,48.1449,48.2616,48.1158,48.1838,71979.0
2022-08-17 15:40:00,49.58,49.66,49.53,49.61,38472.0,48.1935,48.2713,48.1449,48.2227,38472.0
2022-08-17 15:45:00,49.61,49.61,49.39,49.4,123163.0,48.2227,48.2227,48.0088,48.0186,123163.0
2022-08-17 15:50:00,49.42,49.53,49.28,49.5,192238.0,48.038,48.1449,47.9019,48.1158,192238.0
2022-08-17 15:55:00,49.5,49.52,49.39,49.45,225139.0,48.1158,48.1352,48.0088,48.0672,225139.0
2022-08-18 09:30:00,49.48,49.55,49.22,49.25,225019.0,48.0963,48.1644,47.8436,47.8727,225019.0
2022-08-18 09:35:00,49.25,49.45,49.19,49.41,145842.0,47.8727,48.0672,47.8144,48.0283,145842.0
2022-08-18 09:40:00,49.39,49.5,49.27,49.49,107035.0,48.0088,48.1158,47.8922,48.106,107035.0
2022-08-18 09:45:00,49.53,49.53,49.16,49.16,112773.0,48.1449,48.1449,47.7853,47.7853,112773.0
2022-08-18 09:50:00,49.15,49.34,49.13,49.23,67570.0,47.7755,47.9602,47.7561,47.8533,67570.0
2022-08-18 09:55:00,49.23,49.32,49.15,49.2,49937.0,47.8533,47.9408,47.7755,47.8241,49937.0
2022-08-18 10:00:00,49.17,49.17,49.01,49.17,115042.0,47.795,47.795,47.6395,47.795,115042.0
2022-08-18 10:05:00,49.16,49.24,49.06,49.22,63299.0,47.7853,47.863,47.6881,47.8436,63299.0
2022-08-18 10:10:00,49.22,49.24,49.1,49.22,36053.0,47.8436,47.863,47.7269,47.8436,36053.0
2022-08-18 10:15:00,49.23,49.31,49.15,49.28,59718.0,47.8533,47.9311,47.7755,47.9019,59718.0
2022-08-18 10:20:00,49.3,49.41,49.27,49.35,72644.0,47.9213,48.0283,47.8922,47.9699,72644.0
2022-08-18 10:25:00,49.36,49.4,49.24,49.24,56335.0,47.9797,48.0186,47.863,47.863,56335.0
2022-08-18 10:30:00,49.24,49.33,49.13,49.25,88633.0,47.863,47.9505,47.7561,47.8727,88633.0
2022-08-18 10:35:00,49.27,49.36,49.21,49.35,27752.0,47.8922,47.9797,47.8339,47.9699,27752.0
2022-08-18 10:40:00,49.34,49.55,49.33,49.47,151539.0,47.9602,48.1644,47.9505,48.0866,151539.0
2022-08-18 10:45:00,49.48,49.64,49.43,49.64,57781.0,48.0963,48.2518,48.0477,48.2518,57781.0
2022-08-18 10:50:00,49.64,49.67,49.47,49.51,73577.0,48.2518,48.281,48.0866,48.1255,73577.0
2022-08-18 10:55:00,49.51,49.52,49.37,49.45,45911.0,48.1255,48.1352,47.9894,48.0672,45911.0
2022-08-18 11:00:00,49.46,49.56,49.32,49.38,58566.0,48.0769,48.1741,47.9408,47.9991,58566.0
2022-08-18 11:05:00,49.37,49.39,49.25,49.36,161449.0,47.9894,48.0088,47.8727,47.9797,161449.0
2022-08-18 11:10:00,49.38,49.53,49.37,49.52,53441.0,47.9991,48.1449,47.9894,48.1352,53441.0
2022-08-18 11:15:00,49.52,49.65,49.47,49.51,53562.0,48.1352,48.2616,48.0866,48.1255,53562.0
2022-08-18 11:20:00,49.51,49.73,49.51,49.72,36579.0,48.1255,48.3393,48.1255,48.3296,36579.0
2022-08-18 11:25:00,49.72,49.77,49.63,49.73,47873.0,48.3296,48.3782,48.2421,48.3393,47873.0
2022-08-18 11:30:00,49.74,49.84,49.66,49.77,40138.0,48.349,48.4462,48.2713,48.3782,40138.0
2022-08-18 11:35:00,49.76,49.87,49.72,49.81,48704.0,48.3685,48.4754,48.3296,48.4171,48704.0
2022-08-18 11:40:00,49.83,49.9,49.76,49.82,54197.0,48.4365,48.5046,48.3685,48.4268,54197.0
2022-08-18 11:45:00,49.83,49.91,49.78,49.88,59179.0,48.4365,48.5143,48.3879,48.4851,59179.0
2022-08-18 11:50:00,49.89,49.93,49.79,49.83,54757.0,48.4948,48.5337,48.3976,48.4365,54757.0
2022-08-18 11:55:00,49.85,49.92,49.76,49.76,27771.0,48.456,48.524,48.3685,48.3685,27771.0
2022-08-18 12:00:00,49.77,49.85,49.71,49.83,40784.0,48.3782,48.456,48.3199,48.4365,40784.0
2022-08-18 12:05:00,49.83,49.86,49.74,49.76,22836.0,48.4365,48.4657,48.349,48.3685,22836.0
2022-08-18 12:10:00,49.77,49.79,49.7,49.73,45911.0,48.3782,48.3976,48.3102,48.3393,45911.0
2022-08-18 12:15:00,49.74,49.78,49.7,49.73,36440.0,48.349,48.3879,48.3102,48.3393,36440.0
2022-08-18 12:20:00,49.72,49.72,49.4,49.42,129038.0,48.3296,48.3296,48.0186,48.038,129038.0
2022-08-18 12:25:00,49.41,49.49,49.34,49.4,60304.0,48.0283,48.106,47.9602,48.0186,60304.0
2022-08-18 12:30:00,49.4,49.45,49.32,49.43,38358.0,48.0186,48.0672,47.9408,48.0477,38358.0
2022-08-18 12:35:00,49.43,49.44,49.3,49.36,70165.0,48.0477,48.0574,47.9213,47.9797,70165.0
2022-08-18 12:40:00,49.36,49.39,49.17,49.18,53407.0,47.9797,48.0088,47.795,47.8047,53407.0
2022-08-18 12:45:00,49.17,49.36,49.15,49.34,45538.0,47.795,47.9797,47.7755,47.9602,45538.0
2022-08-18 12:50:00,49.32,49.35,49.28,49.33,15569.0,47.9408,47.9699,47.9019,47.9505,15569.0
2022-08-18 12:55:00,49.35,49.39,49.28,49.32,29898.0,47.9699,48.0088,47.9019,47.9408,29898.0
2022-08-18 13:00:00,49.32,49.38,49.26,49.26,51408.0,47.9408,47.9991,47.8825,47.8825,51408.0
2022-08-18 13:05:00,49.3,49.51,49.29,49.51,103653.0,47.9213,48.1255,47.9116,48.1255,103653.0
2022-08-18 13:10:00,49.49,49.57,49.36,49.38,79653.0,48.106,48.1838,47.9797,47.9991,79653.0
2022-08-18 13:15:00,49.37,49.51,49.35,49.49,37832.0,47.9894,48.1255,47.9699,48.106,37832.0
2022-08-18 13:20:00,49.51,49.57,49.45,49.48,92013.0,48.1255,48.1838,48.0672,48.0963,92013.0
2022-08-18 13:25:00,49.51,49.59,49.45,49.54,61824.0,48.1255,48.2032,48.0672,48.1546,61824.0
2022-08-18 13:30:00,49.58,49.59,49.5,49.56,34851.0,48.1935,48.2032,48.1158,48.1741,34851.0
2022-08-18 13:35:00,49.56,49.66,49.56,49.66,20309.0,48.1741,48.2713,48.1741,48.2713,20309.0
2022-08-18 13:40:00,49.66,49.68,49.63,49.65,9276.0,48.2713,48.2907,48.2421,48.2616,9276.0
2022-08-18 13:45:00,49.63,49.64,49.54,49.56,24134.0,48.2421,48.2518,48.1546,48.1741,24134.0
2022-08-18 13:50:00,49.54,49.62,49.54,49.57,29634.0,48.1546,48.2324,48.1546,48.1838,29634.0
2022-08-18 13:55:00,49.57,49.58,49.46,49.53,35699.0,48.1838,48.1935,48.0769,48.1449,35699.0
2022-08-18 14:00:00,49.54,49.58,49.47,49.53,27865.0,48.1546,48.1935,48.0866,48.1449,27865.0
2022-08-18 14:05:00,49.54,49.67,49.51,49.67,24091.0,48.1546,48.281,48.1255,48.281,24091.0
2022-08-18 14:10:00,49.66,49.71,49.58,49.66,40068.0,48.2713,48.3199,48.1935,48.2713,40068.0
2022-08-18 14:15:00,49.64,49.72,49.63,49.71,15833.0,48.2518,48.3296,48.2421,48.3199,15833.0
2022-08-18 14:20:00,49.7,49.7,49.61,49.69,8590.0,48.3102,48.3102,48.2227,48.3004,8590.0
2022-08-18 14:25:00,49.69,49.7,49.64,49.68,17411.0,48.3004,48.3102,48.2518,48.2907,17411.0
2022-08-18 14:30:00,49.67,49.67,49.53,49.58,51068.0,48.281,48.281,48.1449,48.1935,51068.0
2022-08-18 14:35:00,49.57,49.6,49.53,49.56,41905.0,48.1838,48.213,48.1449,48.1741,41905.0
2022-08-18 14:40:00,49.56,49.68,49.55,49.67,12873.0,48.1741,48.2907,48.1644,48.281,12873.0
2022-08-18 14:45:00,49.68,49.7,49.59,49.62,23907.0,48.2907,48.3102,48.2032,48.2324,23907.0
2022-08-18 14:50:00,49.61,49.81,49.6,49.79,66588.0,48.2227,48.4171,48.213,48.3976,66588.0
2022-08-18 14:55:00,49.8,49.83,49.75,49.77,64334.0,48.4074,48.4365,48.3588,48.3782,64334.0
2022-08-18 15:00:00,49.77,49.83,49.72,49.8,47403.0,48.3782,48.4365,48.3296,48.4074,47403.0
2022-08-18 15:05:00,49.82,49.86,49.8,49.82,29620.0,48.4268,48.4657,48.4074,48.4268,29620.0
2022-08-18 15:10:00,49.82,49.92,49.8,49.89,37243.0,48.4268,48.524,48.4074,48.4948,37243.0
2022-08-18 15:15:00,49.91,50.03,49.86,50.01,88624.0,48.5143,48.6309,48.4657,48.6115,88624.0
2022-08-18 15:20:00,50.01,50.04,49.9,50.04,130946.0,48.6115,48.6407,48.5046,48.6407,130946.0
2022-08-18 15:25:00,50.03,50.05,49.96,50.0,28497.0,48.6309,48.6504,48.5629,48.6018,28497.0
2022-08-18 15:30:00,50.02,50.09,49.94,50.09,66082.0,48.6212,48.6893,48.5435,48.6893,66082.0
2022-08-18 15:35:00,50.07,50.1,50.02,50.02,20373.0,48.6698,48.699,48.6212,48.6212,20373.0
2022-08-18 15:40:00,50.03,50.07,49.97,50.04,69213.0,48.6309,48.6698,48.5726,48.6407,69213.0
2022-08-18 15:45:00,50.01,50.04,49.89,49.95,70011.0,48.6115,48.6407,48.4948,48.5532,70011.0
2022-08-18 15:50:00,49.94,49.94,49.69,49.71,208448.0,48.5435,48.5435,48.3004,48.3199,208448.0
2022-08-18 15:55:00,49.72,49.86,49.65,49.84,202739.0,48.3296,48.4657,48.2616,48.4462,202739.0
2022-08-19 09:30:00,48.83,48.9,48.68,48.79,218554.0,47.4645,47.5325,47.3187,47.4256,218554.0
2022-08-19 09:35:00,48.79,48.92,48.65,48.72,161615.0,47.4256,47.552,47.2895,47.3576,161615.0
2022-08-19 09:40:00,48.72,48.75,48.44,48.49,148589.0,47.3576,47.3867,47.0854,47.134,148589.0
2022-08-19 09:45:00,48.47,48.5,48.34,48.39,366176.0,47.1146,47.1437,46.9882,47.0368,366176.0
2022-08-19 09:50:00,48.39,48.39,48.15,48.16,138270.0,47.0368,47.0368,46.8035,46.8132,138270.0
2022-08-19 09:55:00,48.15,48.28,48.07,48.17,140994.0,46.8035,46.9299,46.7257,46.8229,140994.0
2022-08-19 10:00:00,48.18,48.32,48.08,48.22,131460.0,46.8327,46.9688,46.7355,46.8715,131460.0
2022-08-19 10:05:00,48.22,48.32,48.11,48.11,99826.0,46.8715,46.9688,46.7646,46.7646,99826.0
2022-08-19 10:10:00,48.11,48.2,48.04,48.07,82706.0,46.7646,46.8521,46.6966,46.7257,82706.0
2022-08-19 10:15:00,48.06,48.19,48.01,48.16,109300.0,46.716,46.8424,46.6674,46.8132,109300.0
2022-08-19 10:20:00,48.18,48.29,48.08,48.15,73067.0,46.8327,46.9396,46.7355,46.8035,73067.0
2022-08-19 10:25:00,48.15,48.21,48.04,48.2,60271.0,46.8035,46.8618,46.6966,46.8521,60271.0
2022-08-19 10:30:00,48.2,48.3,48.12,48.18,43676.0,46.8521,46.9493,46.7743,46.8327,43676.0
2022-08-19 10:35:00,48.18,48.22,48.13,48.2,62347.0,46.8327,46.8715,46.7841,46.8521,62347.0
2022-08-19 10:40:00,48.18,48.26,48.03,48.24,61757.0,46.8327,46.9104,46.6869,46.891,61757.0
2022-08-19 10:45:00,48.21,48.31,48.21,48.29,45140.0,46.8618,46.959,46.8618,46.9396,45140.0
2022-08-19 10:50:00,48.25,48.27,48.04,48.1,82905.0,46.9007,46.9202,46.6966,46.7549,82905.0
2022-08-19 10:55:00,48.1,48.14,47.93,47.96,139414.0,46.7549,46.7938,46.5897,46.6188,139414.0
2022-08-19 11:00:00,47.96,48.02,47.89,47.92,91153.0,46.6188,46.6771,46.5508,46.5799,91153.0
2022-08-19 11:05:00,47.91,47.98,47.71,47.74,180979.0,46.5702,46.6383,46.3758,46.405,180979.0
2022-08-19 11:10:00,47.73,47.8,47.69,47.77,66537.0,46.3953,46.4633,46.3564,46.4341,66537.0
2022-08-19 11:15:00,47.77,47.83,47.73,47.81,28421.0,46.4341,46.4925,46.3953,46.473,28421.0
2022-08-19 11:20:00,47.83,47.84,47.75,47.8,27826.0,46.4925,46.5022,46.4147,46.4633,27826.0
2022-08-19 11:25:00,47.79,47.89,47.73,47.88,30517.0,46.4536,46.5508,46.3953,46.5411,30517.0
2022-08-19 11:30:00,47.88,47.92,47.74,47.82,59580.0,46.5411,46.5799,46.405,46.4827,59580.0
2022-08-19 11:35:00,47.82,47.95,47.82,47.91,47303.0,46.4827,46.6091,46.4827,46.5702,47303.0
2022-08-19 11:40:00,47.94,48.02,47.88,47.96,54627.0,46.5994,46.6771,46.5411,46.6188,54627.0
2022-08-19 11:45:00,47.96,48.16,47.95,48.06,51267.0,46.6188,46.8132,46.6091,46.716,51267.0
2022-08-19 11:50:00,48.09,48.14,47.97,48.0,78638.0,46.7452,46.7938,46.6285,46.6577,78638.0
2022-08-19 11:55:00,48.0,48.01,47.93,47.95,51227.0,46.6577,46.6674,46.5897,46.6091,51227.0
2022-08-19 12:00:00,47.94,47.96,47.85,47.91,43259.0,46.5994,46.6188,46.5119,46.5702,43259.0
2022-08-19 12:05:00,47.91,47.93,47.83,47.83,28139.0,46.5702,46.5897,46.4925,46.4925,28139.0
2022-08-19 12:10:00,47.86,48.04,47.86,48.02,43565.0,46.5216,46.6966,46.5216,46.6771,43565.0
2022-08-19 12:15:00,48.04,48.14,48.04,48.1,25560.0,46.6966,46.7938,46.6966,46.7549,25560.0
2022-08-19 12:20:00,48.12,48.13,48.06,48.08,15625.0,46.7743,46.7841,46.716,46.7355,15625.0
2022-08-19 12:25:00,48.07,48.08,47.96,47.99,27819.0,46.7257,46.7355,46.6188,46.648,27819.0
2022-08-19 12:30:00,47.98,48.07,47.95,48.07,12272.0,46.6383,46.7257,46.6091,46.7257,12272.0
2022-08-19 12:35:00,48.06,48.28,48.05,48.27,83964.0,46.716,46.9299,46.7063,46.9202,83964.0
2022-08-19 12:40:00,48.26,48.28,48.16,48.27,38370.0,46.9104,46.9299,46.8132,46.9202,38370.0
2022-08-19 12:45:00,48.27,48.32,48.18,48.18,61553.0,46.9202,46.9688,46.8327,46.8327,61553.0
2022-08-19 12:50:00,48.17,48.3,48.17,48.25,40867.0,46.8229,46.9493,46.8229,46.9007,40867.0
2022-08-19 12:55:00,48.28,48.38,48.24,48.24,110635.0,46.9299,47.0271,46.891,46.891,110635.0
2022-08-19 13:00:00,48.25,48.35,48.21,48.32,49822.0,46.9007,46.9979,46.8618,46.9688,49822.0
2022-08-19 13:05:00,48.33,48.34,48.2,48.25,40265.0,46.9785,46.9882,46.8521,46.9007,40265.0
2022-08-19 13:10:00,48.24,48.27,48.13,48.17,25518.0,46.891,46.9202,46.7841,46.8229,25518.0
2022-08-19 13:15:00,48.18,48.23,48.12,48.14,21391.0,46.8327,46.8813,46.7743,46.7938,21391.0
2022-08-19 13:20:00,48.14,48.15,48.09,48.12,18159.0,46.7938,46.8035,46.7452,46.7743,18159.0
2022-08-19 13:25:00,48.13,48.13,48.04,48.05,26379.0,46.7841,46.7841,46.6966,46.7063,26379.0
2022-08-19 13:30:00,48.05,48.05,47.79,47.92,150185.0,46.7063,46.7063,46.4536,46.5799,150185.0
2022-08-19 13:35:00,47.93,47.93,47.84,47.88,32634.0,46.5897,46.5897,46.5022,46.5411,32634.0
2022-08-19 13:40:00,47.88,47.95,47.87,47.95,63970.0,46.5411,46.6091,46.5313,46.6091,63970.0
2022-08-19 13:45:00,47.91,47.99,47.91,47.97,10779.0,46.5702,46.648,46.5702,46.6285,10779.0
2022-08-19 13:50:00,47.98,48.07,47.95,48.06,34307.0,46.6383,46.7257,46.6091,46.716,34307.0
2022-08-19 13:55:00,48.08,48.11,48.05,48.08,13752.0,46.7355,46.7646,46.7063,46.7355,13752.0
2022-08-19 14:00:00,48.06,48.11,48.01,48.08,42716.0,46.716,46.7646,46.6674,46.7355,42716.0
2022-08-19 14:05:00,48.05,48.09,48.01,48.03,13632.0,46.7063,46.7452,46.6674,46.6869,13632.0
2022-08-19 14:10:00,48.04,48.04,47.84,47.85,62895.0,46.6966,46.6966,46.5022,46.5119,62895.0
2022-08-19 14:15:00,47.85,47.86,47.8,47.83,16150.0,46.5119,46.5216,46.4633,46.4925,16150.0
2022-08-19 14:20:00,47.82,47.89,47.78,47.88,35329.0,46.4827,46.5508,46.4439,46.5411,35329.0
2022-08-19 14:25:00,47.86,47.94,47.84,47.92,93600.0,46.5216,46.5994,46.5022,46.5799,93600.0
2022-08-19 14:30:00,47.92,47.97,47.83,47.92,47164.0,46.5799,46.6285,46.4925,46.5799,47164.0
2022-08-19 14:35:00,47.93,47.94,47.81,47.84,16483.0,46.5897,46.5994,46.473,46.5022,16483.0
2022-08-19 14:40:00,47.83,47.88,47.75,47.86,48966.0,46.4925,46.5411,46.4147,46.5216,48966.0
2022-08-19 14:45:00,47.86,47.9,47.8,47.87,25156.0,46.5216,46.5605,46.4633,46.5313,25156.0
2022-08-19 14:50:00,47.88,47.88,47.71,47.74,29985.0,46.5411,46.5411,46.3758,46.405,29985.0
2022-08-19 14:55:00,47.73,47.77,47.63,47.71,84215.0,46.3953,46.4341,46.298,46.3758,84215.0
2022-08-19 15:00:00,47.7,47.73,47.54,47.56,83866.0,46.3661,46.3953,46.2106,46.23,83866.0
2022-08-19 15:05:00,47.57,47.61,47.5,47.55,45680.0,46.2397,46.2786,46.1717,46.2203,45680.0
2022-08-19 15:10:00,47.55,47.84,47.55,47.83,77518.0,46.2203,46.5022,46.2203,46.4925,77518.0
2022-08-19 15:15:00,47.82,47.92,47.77,47.8,81528.0,46.4827,46.5799,46.4341,46.4633,81528.0
2022-08-19 15:20:00,47.82,47.91,47.79,47.84,50366.0,46.4827,46.5702,46.4536,46.5022,50366.0
2022-08-19 15:25:00,47.84,47.89,47.8,47.88,36731.0,46.5022,46.5508,46.4633,46.5411,36731.0
2022-08-19 15:30:00,47.89,47.95,47.82,47.84,70808.0,46.5508,46.6091,46.4827,46.5022,70808.0
2022-08-19 15:35:00,47.84,47.9,47.81,47.83,58062.0,46.5022,46.5605,46.473,46.4925,58062.0
2022-08-19 15:40:00,47.83,47.88,47.75,47.88,51390.0,46.4925,46.5411,46.4147,46.5411,51390.0
2022-08-19 15:45:00,47.87,47.92,47.76,47.86,85305.0,46.5313,46.5799,46.4244,46.5216,85305.0
2022-08-19 15:50:00,47.85,48.05,47.83,47.89,145162.0,46.5119,46.7063,46.4925,46.5508,145162.0
2022-08-19 15:55:00,47.89,47.96,47.83,47.83,278295.0,46.5508,46.6188,46.4925,46.4925,278295.0
2022-08-22 09:30:00,46.07,46.13,45.81,45.81,463744.0,44.7817,44.84,44.5289,44.5289,463744.0
2022-08-22 09:35:00,45.81,45.87,45.71,45.82,235113.0,44.5289,44.5873,44.4317,44.5387,235113.0
2022-08-22 09:40:00,45.83,46.06,45.77,46.0,181777.0,44.5484,44.772,44.4901,44.7136,181777.0
2022-08-22 09:45:00,45.99,45.99,45.67,45.68,145521.0,44.7039,44.7039,44.3929,44.4026,145521.0
2022-08-22 09:50:00,45.68,45.81,45.6,45.76,111054.0,44.4026,44.5289,44.3248,44.4803,111054.0
2022-08-22 09:55:00,45.78,45.87,45.77,45.81,69894.0,44.4998,44.5873,44.4901,44.5289,69894.0
2022-08-22 10:00:00,45.8,45.8,45.64,45.76,84140.0,44.5192,44.5192,44.3637,44.4803,84140.0
2022-08-22 10:05:00,45.78,45.8,45.56,45.69,104783.0,44.4998,44.5192,44.2859,44.4123,104783.0
2022-08-22 10:10:00,45.69,45.73,45.56,45.59,96724.0,44.4123,44.4512,44.2859,44.3151,96724.0
2022-08-22 10:15:00,45.58,45.62,45.47,45.52,141212.0,44.3054,44.3443,44.1985,44.2471,141212.0
2022-08-22 10:20:00,45.53,45.54,45.29,45.31,160953.0,44.2568,44.2665,44.0235,44.0429,160953.0
2022-08-22 10:25:00,45.28,45.48,45.28,45.35,178620.0,44.0138,44.2082,44.0138,44.0818,178620.0
2022-08-22 10:30:00,45.34,45.48,45.23,45.29,113214.0,44.0721,44.2082,43.9652,44.0235,113214.0
2022-08-22 10:35:00,45.29,45.43,45.28,45.4,90347.0,44.0235,44.1596,44.0138,44.1304,90347.0
2022-08-22 10:40:00,45.41,45.55,45.38,45.41,134713.0,44.1401,44.2762,44.111,44.1401,134713.0
2022-08-22 10:45:00,45.41,45.54,45.4,45.49,40535.0,44.1401,44.2665,44.1304,44.2179,40535.0
2022-08-22 10:50:00,45.49,45.49,45.27,45.34,63109.0,44.2179,44.2179,44.004,44.0721,63109.0
2022-08-22 10:55:00,45.32,45.37,45.16,45.17,84347.0,44.0526,44.1012,43.8971,43.9068,84347.0
2022-08-22 11:00:00,45.17,45.38,45.16,45.34,129470.0,43.9068,44.111,43.8971,44.0721,129470.0
2022-08-22 11:05:00,45.34,45.39,45.3,45.33,77491.0,44.0721,44.1207,44.0332,44.0624,77491.0
2022-08-22 11:10:00,45.35,45.41,45.23,45.39,85445.0,44.0818,44.1401,43.9652,44.1207,85445.0
2022-08-22 11:15:00,45.38,45.49,45.38,45.45,86548.0,44.111,44.2179,44.111,44.179,86548.0
2022-08-22 11:20:00,45.45,45.51,45.43,45.45,79327.0,44.179,44.2373,44.1596,44.179,79327.0
2022-08-22 11:25:00,45.44,45.47,45.37,45.41,52174.0,44.1693,44.1985,44.1012,44.1401,52174.0
2022-08-22 11:30:00,45.4,45.52,45.32,45.49,50213.0,44.1304,44.2471,44.0526,44.2179,50213.0
2022-08-22 11:35:00,45.5,45.59,45.45,45.47,57940.0,44.2276,44.3151,44.179,44.1985,57940.0
2022-08-22 11:40:00,45.5,45.62,45.49,45.51,71491.0,44.2276,44.3443,44.2179,44.2373,71491.0
2022-08-22 11:45:00,45.5,45.57,45.41,45.49,75349.0,44.2276,44.2957,44.1401,44.2179,75349.0
2022-08-22 11:50:00,45.51,45.6,45.5,45.56,42422.0,44.2373,44.3248,44.2276,44.2859,42422.0
2022-08-22 11:55:00,45.55,45.64,45.5,45.55,47916.0,44.2762,44.3637,44.2276,44.2762,47916.0
2022-08-22 12:00:00,45.55,45.64,45.51,45.56,50455.0,44.2762,44.3637,44.2373,44.2859,50455.0
2022-08-22 12:05:00,45.56,45.59,45.41,45.41,64091.0,44.2859,44.3151,44.1401,44.1401,64091.0
2022-08-22 12:10:00,45.41,45.45,45.37,45.39,50709.0,44.1401,44.179,44.1012,44.1207,50709.0
2022-08-22 12:15:00,45.4,45.48,45.39,45.46,30264.0,44.1304,44.2082,44.1207,44.1887,30264.0
2022-08-22 12:20:00,45.47,45.63,45.47,45.61,57041.0,44.1985,44.354,44.1985,44.3345,57041.0
2022-08-22 12:25:00,45.61,45.63,45.41,45.43,44517.0,44.3345,44.354,44.1401,44.1596,44517.0
2022-08-22 12:30:00,45.42,45.48,45.39,45.45,52621.0,44.1499,44.2082,44.1207,44.179,52621.0
2022-08-22 12:35:00,45.43,45.58,45.43,45.54,31839.0,44.1596,44.3054,44.1596,44.2665,31839.0
2022-08-22 12:40:00,45.54,45.54,45.34,45.34,74373.0,44.2665,44.2665,44.0721,44.0721,74373.0
2022-08-22 12:45:00,45.35,45.44,45.28,45.4,41181.0,44.0818,44.1693,44.0138,44.1304,41181.0
2022-08-22 12:50:00,45.4,45.44,45.37,45.43,41851.0,44.1304,44.1693,44.1012,44.1596,41851.0
2022-08-22 12:55:00,45.44,45.45,45.37,45.42,41146.0,44.1693,44.179,44.1012,44.1499,41146.0
2022-08-22 13:00:00,45.45,45.45,45.28,45.29,61688.0,44.179,44.179,44.0138,44.0235,61688.0
2022-08-22 13:05:00,45.29,45.31,45.25,45.3,26008.0,44.0235,44.0429,43.9846,44.0332,26008.0
2022-08-22 13:10:00,45.27,45.29,45.15,45.25,48392.0,44.004,44.0235,43.8874,43.9846,48392.0
2022-08-22 13:15:00,45.25,45.27,45.17,45.21,63831.0,43.9846,44.004,43.9068,43.9457,63831.0
2022-08-22 13:20:00,45.21,45.26,45.12,45.14,54817.0,43.9457,43.9943,43.8582,43.8777,54817.0
2022-08-22 13:25:00,45.14,45.19,45.06,45.08,178589.0,43.8777,43.9263,43.7999,43.8194,178589.0
2022-08-22 13:30:00,45.08,45.09,44.92,44.92,105027.0,43.8194,43.8291,43.6638,43.6638,105027.0
2022-08-22 13:35:00,44.92,44.98,44.88,44.92,48364.0,43.6638,43.7222,43.625,43.6638,48364.0
2022-08-22 13:40:00,44.92,45.0,44.92,44.96,25489.0,43.6638,43.7416,43.6638,43.7027,25489.0
2022-08-22 13:45:00,44.95,44.99,44.92,44.94,20300.0,43.693,43.7319,43.6638,43.6833,20300.0
2022-08-22 13:50:00,44.93,44.97,44.89,44.93,16625.0,43.6736,43.7124,43.6347,43.6736,16625.0
2022-08-22 13:55:00,44.92,44.92,44.8,44.83,74240.0,43.6638,43.6638,43.5472,43.5763,74240.0
2022-08-22 14:00:00,44.84,44.88,44.78,44.78,88249.0,43.5861,43.625,43.5277,43.5277,88249.0
2022-08-22 14:05:00,44.78,44.86,44.76,44.77,31612.0,43.5277,43.6055,43.5083,43.518,31612.0
2022-08-22 14:10:00,44.77,44.85,44.74,44.84,59245.0,43.518,43.5958,43.4889,43.5861,59245.0
2022-08-22 14:15:00,44.84,44.89,44.78,44.86,31952.0,43.5861,43.6347,43.5277,43.6055,31952.0
2022-08-22 14:20:00,44.86,44.9,44.82,44.82,79966.0,43.6055,43.6444,43.5666,43.5666,79966.0
2022-08-22 14:25:00,44.83,44.88,44.8,44.81,45832.0,43.5763,43.625,43.5472,43.5569,45832.0
2022-08-22 14:30:00,44.8,44.85,44.73,44.76,30903.0,43.5472,43.5958,43.4791,43.5083,30903.0
2022-08-22 14:35:00,44.78,44.81,44.71,44.73,30609.0,43.5277,43.5569,43.4597,43.4791,30609.0
2022-08-22 14:40:00,44.74,44.74,44.62,44.63,64578.0,43.4889,43.4889,43.3722,43.3819,64578.0
2022-08-22 14:45:00,44.62,44.68,44.6,44.63,52224.0,43.3722,43.4305,43.3528,43.3819,52224.0
2022-08-22 14:50:00,44.63,44.69,44.58,44.61,105913.0,43.3819,43.4403,43.3333,43.3625,105913.0
2022-08-22 14:55:00,44.61,44.67,44.55,44.65,35831.0,43.3625,43.4208,43.3042,43.4014,35831.0
2022-08-22 15:00:00,44.66,44.81,44.65,44.74,147926.0,43.4111,43.5569,43.4014,43.4889,147926.0
2022-08-22 15:05:00,44.73,44.81,44.69,44.8,57830.0,43.4791,43.5569,43.4403,43.5472,57830.0
2022-08-22 15:10:00,44.81,44.92,44.81,44.89,102129.0,43.5569,43.6638,43.5569,43.6347,102129.0
2022-08-22 15:15:00,44.91,44.96,44.78,44.78,80859.0,43.6541,43.7027,43.5277,43.5277,80859.0
2022-08-22 15:20:00,44.79,44.9,44.77,44.88,36787.0,43.5375,43.6444,43.518,43.625,36787.0
2022-08-22 15:25:00,44.89,44.94,44.74,44.76,67125.0,43.6347,43.6833,43.4889,43.5083,67125.0
2022-08-22 15:30:00,44.76,44.8,44.63,44.66,72070.0,43.5083,43.5472,43.3819,43.4111,72070.0
2022-08-22 15:35:00,44.66,44.86,44.65,44.82,99396.0,43.4111,43.6055,43.4014,43.5666,99396.0
2022-08-22 15:40:00,44.81,44.82,44.5,44.5,114133.0,43.5569,43.5666,43.2556,43.2556,114133.0
2022-08-22 15:45:00,44.5,44.67,44.49,44.66,150346.0,43.2556,43.4208,43.2459,43.4111,150346.0
2022-08-22 15:50:00,44.65,44.9,44.62,44.77,368614.0,43.4014,43.6444,43.3722,43.518,368614.0
2022-08-22 15:55:00,44.76,44.89,44.67,44.85,495577.0,43.5083,43.6347,43.4208,43.5958,495577.0
2022-08-23 09:30:00,44.64,44.92,44.62,44.85,224371.0,43.3917,43.6638,43.3722,43.5958,224371.0
2022-08-23 09:35:00,44.89,45.0,44.73,44.73,217452.0,43.6347,43.7416,43.4791,43.4791,217452.0
2022-08-23 09:40:00,44.74,44.86,44.49,44.51,155811.0,43.4889,43.6055,43.2459,43.2653,155811.0
2022-08-23 09:45:00,44.53,44.97,44.52,44.91,216749.0,43.2847,43.7124,43.275,43.6541,216749.0
2022-08-23 09:50:00,44.93,45.19,44.91,45.09,150414.0,43.6736,43.9263,43.6541,43.8291,150414.0
2022-08-23 09:55:00,45.08,45.16,44.93,44.99,96745.0,43.8194,43.8971,43.6736,43.7319,96745.0
2022-08-23 10:00:00,44.98,45.14,44.83,44.88,148224.0,43.7222,43.8777,43.5763,43.625,148224.0
2022-08-23 10:05:00,44.89,45.34,44.89,45.33,149458.0,43.6347,44.0721,43.6347,44.0624,149458.0
2022-08-23 10:10:00,45.33,45.49,45.29,45.4,116560.0,44.0624,44.2179,44.0235,44.1304,116560.0
2022-08-23 10:15:00,45.42,45.47,45.24,45.32,55181.0,44.1499,44.1985,43.9749,44.0526,55181.0
2022-08-23 10:20:00,45.31,45.43,45.27,45.28,151227.0,44.0429,44.1596,44.004,44.0138,151227.0
2022-08-23 10:25:00,45.28,45.29,45.03,45.03,139286.0,44.0138,44.0235,43.7708,43.7708,139286.0
2022-08-23 10:30:00,45.05,45.3,45.01,45.29,82015.0,43.7902,44.0332,43.7513,44.0235,82015.0
2022-08-23 10:35:00,45.3,45.32,44.95,44.95,80734.0,44.0332,44.0526,43.693,43.693,80734.0
2022-08-23 10:40:00,44.94,45.06,44.86,45.06,114299.0,43.6833,43.7999,43.6055,43.7999,114299.0
2022-08-23 10:45:00,45.02,45.08,44.9,45.04,103689.0,43.761,43.8194,43.6444,43.7805,103689.0
2022-08-23 10:50:00,45.05,45.15,44.78,44.82,87110.0,43.7902,43.8874,43.5277,43.5666,87110.0
2022-08-23 10:55:00,44.8,44.82,44.63,44.66,100839.0,43.5472,43.5666,43.3819,43.4111,100839.0
2022-08-23 11:00:00,44.67,44.71,44.38,44.54,128838.0,43.4208,43.4597,43.1389,43.2945,128838.0
2022-08-23 11:05:00,44.53,44.6,44.46,44.56,99605.0,43.2847,43.3528,43.2167,43.3139,99605.0
2022-08-23 11:10:00,44.55,44.74,44.52,44.7,42044.0,43.3042,43.4889,43.275,43.45,42044.0
2022-08-23 11:15:00,44.71,44.88,44.69,44.82,74499.0,43.4597,43.625,43.4403,43.5666,74499.0
2022-08-23 11:20:00,44.8,44.86,44.73,44.79,44137.0,43.5472,43.6055,43.4791,43.5375,44137.0
2022-08-23 11:25:00,44.8,44.81,44.62,44.65,122545.0,43.5472,43.5569,43.3722,43.4014,122545.0
2022-08-23 11:30:00,44.68,44.77,44.64,44.71,35065.0,43.4305,43.518,43.3917,43.4597,35065.0
2022-08-23 11:35:00,44.72,44.88,44.71,44.82,44666.0,43.4694,43.625,43.4597,43.5666,44666.0
2022-08-23 11:40:00,44.82,44.85,44.61,44.7,49058.0,43.5666,43.5958,43.3625,43.45,49058.0
2022-08-23 11:45:00,44.72,44.83,44.69,44.77,39387.0,43.4694,43.5763,43.4403,43.518,39387.0
2022-08-23 11:50:00,44.78,44.85,44.68,44.74,56837.0,43.5277,43.5958,43.4305,43.4889,56837.0
2022-08-23 11:55:00,44.73,44.73,44.59,44.7,38717.0,43.4791,43.4791,43.3431,43.45,38717.0
2022-08-23 12:00:00,44.67,44.68,44.5,44.57,33675.0,43.4208,43.4305,43.2556,43.3236,33675.0
2022-08-23 12:05:00,44.57,44.68,44.49,44.67,34680.0,43.3236,43.4305,43.2459,43.4208,34680.0
2022-08-23 12:10:00,44.68,44.68,44.58,44.62,19582.0,43.4305,43.4305,43.3333,43.3722,19582.0
2022-08-23 12:15:00,44.6,44.62,44.41,44.44,46966.0,43.3528,43.3722,43.1681,43.1973,46966.0
2022-08-23 12:20:00,44.44,44.45,44.3,44.35,509579.0,43.1973,43.207,43.0612,43.1098,509579.0
2022-08-23 12:25:00,44.35,44.49,44.3,44.33,35830.0,43.1098,43.2459,43.0612,43.0903,35830.0
2022-08-23 12:30:00,44.31,44.49,44.31,44.48,62961.0,43.0709,43.2459,43.0709,43.2361,62961.0
2022-08-23 12:35:00,44.48,44.67,44.46,44.65,73661.0,43.2361,43.4208,43.2167,43.4014,73661.0
2022-08-23 12:40:00,44.63,44.72,44.61,44.69,129042.0,43.3819,43.4694,43.3625,43.4403,129042.0
2022-08-23 12:45:00,44.68,44.71,44.61,44.61,21059.0,43.4305,43.4597,43.3625,43.3625,21059.0
2022-08-23 12:50:00,44.6,44.71,44.58,44.67,63977.0,43.3528,43.4597,43.3333,43.4208,63977.0
2022-08-23 12:55:00,44.68,44.76,44.63,44.73,96425.0,43.4305,43.5083,43.3819,43.4791,96425.0
2022-08-23 13:00:00,44.73,44.79,44.7,44.74,76570.0,43.4791,43.5375,43.45,43.4889,76570.0
2022-08-23 13:05:00,44.72,44.72,44.58,44.6,46698.0,43.4694,43.4694,43.3333,43.3528,46698.0
2022-08-23 13:10:00,44.64,44.68,44.52,44.67,68254.0,43.3917,43.4305,43.275,43.4208,68254.0
2022-08-23 13:15:00,44.66,44.78,44.62,44.65,30903.0,43.4111,43.5277,43.3722,43.4014,30903.0
2022-08-23 13:20:00,44.62,44.69,44.55,44.55,21409.0,43.3722,43.4403,43.3042,43.3042,21409.0
2022-08-23 13:25:00,44.56,44.85,44.55,44.81,94783.0,43.3139,43.5958,43.3042,43.5569,94783.0
2022-08-23 13:30:00,44.82,44.89,44.8,44.88,91474.0,43.5666,43.6347,43.5472,43.625,91474.0
2022-08-23 13:35:00,44.86,44.86,44.69,44.71,83906.0,43.6055,43.6055,43.4403,43.4597,83906.0
2022-08-23 13:40:00,44.7,44.76,44.63,44.65,33011.0,43.45,43.5083,43.3819,43.4014,33011.0
2022-08-23 13:45:00,44.65,44.68,44.56,44.6,21391.0,43.4014,43.4305,43.3139,43.3528,21391.0
2022-08-23 13:50:00,44.6,44.6,44.4,44.48,52739.0,43.3528,43.3528,43.1584,43.2361,52739.0
2022-08-23 13:55:00,44.48,44.57,44.44,44.52,21736.0,43.2361,43.3236,43.1973,43.275,21736.0
2022-08-23 14:00:00,44.5,44.51,44.43,44.48,52370.0,43.2556,43.2653,43.1875,43.2361,52370.0
2022-08-23 14:05:00,44.48,44.6,44.48,44.57,65991.0,43.2361,43.3528,43.2361,43.3236,65991.0
2022-08-23 14:10:00,44.57,44.58,44.47,44.55,128144.0,43.3236,43.3333,43.2264,43.3042,128144.0
2022-08-23 14:15:00,44.56,44.67,44.53,44.66,36458.0,43.3139,43.4208,43.2847,43.4111,36458.0
2022-08-23 14:20:00,44.65,44.77,44.64,44.76,32023.0,43.4014,43.518,43.3917,43.5083,32023.0
2022-08-23 14:25:00,44.76,44.76,44.68,44.72,24110.0,43.5083,43.5083,43.4305,43.4694,24110.0
2022-08-23 14:30:00,44.73,44.77,44.6,44.63,41366.0,43.4791,43.518,43.3528,43.3819,41366.0
2022-08-23 14:35:00,44.63,44.71,44.61,44.69,17073.0,43.3819,43.4597,43.3625,43.4403,17073.0
2022-08-23 14:40:00,44.7,44.79,44.63,44.71,40866.0,43.45,43.5375,43.3819,43.4597,40866.0
2022-08-23 14:45:00,44.69,44.7,44.58,44.61,58983.0,43.4403,43.45,43.3333,43.3625,58983.0
2022-08-23 14:50:00,44.62,44.62,44.52,44.53,30811.0,43.3722,43.3722,43.275,43.2847,30811.0
2022-08-23 14:55:00,44.53,44.67,44.53,44.64,37012.0,43.2847,43.4208,43.2847,43.3917,37012.0
2022-08-23 15:00:00,44.65,44.79,44.63,44.75,64407.0,43.4014,43.5375,43.3819,43.4986,64407.0
2022-08-23 15:05:00,44.76,44.79,44.7,44.78,49293.0,43.5083,43.5375,43.45,43.5277,49293.0
2022-08-23 15:10:00,44.78,44.82,44.68,44.68,82829.0,43.5277,43.5666,43.4305,43.4305,82829.0
2022-08-23 15:15:00,44.7,44.86,44.7,44.84,59106.0,43.45,43.6055,43.45,43.5861,59106.0
2022-08-23 15:20:00,44.84,44.84,44.71,44.72,37838.0,43.5861,43.5861,43.4597,43.4694,37838.0
2022-08-23 15:25:00,44.71,44.75,44.66,44.72,24967.0,43.4597,43.4986,43.4111,43.4694,24967.0
2022-08-23 15:30:00,44.73,44.76,44.62,44.68,80132.0,43.4791,43.5083,43.3722,43.4305,80132.0
2022-08-23 15:35:00,44.68,44.7,44.57,44.6,54805.0,43.4305,43.45,43.3236,43.3528,54805.0
2022-08-23 15:40:00,44.6,44.76,44.59,44.67,43510.0,43.3528,43.5083,43.3431,43.4208,43510.0
2022-08-23 15:45:00,44.67,44.67,44.52,44.59,57242.0,43.4208,43.4208,43.275,43.3431,57242.0
2022-08-23 15:50:00,44.56,44.59,44.41,44.55,93847.0,43.3139,43.3431,43.1681,43.3042,93847.0
2022-08-23 15:55:00,44.53,44.63,44.42,44.48,140411.0,43.2847,43.3819,43.1778,43.2361,140411.0
2022-08-24 09:30:00,44.39,44.44,44.19,44.2,148795.0,43.1487,43.1973,42.9542,42.964,148795.0
2022-08-24 09:35:00,44.18,44.46,44.17,44.45,88154.0,42.9445,43.2167,42.9348,43.207,88154.0
2022-08-24 09:40:00,44.47,44.58,44.36,44.54,86242.0,43.2264,43.3333,43.1195,43.2945,86242.0
2022-08-24 09:45:00,44.53,44.58,44.41,44.44,80707.0,43.2847,43.3333,43.1681,43.1973,80707.0
2022-08-24 09:50:00,44.46,44.55,44.39,44.42,42513.0,43.2167,43.3042,43.1487,43.1778,42513.0
2022-08-24 09:55:00,44.41,44.5,44.36,44.45,34169.0,43.1681,43.2556,43.1195,43.207,34169.0
2022-08-24 10:00:00,44.51,44.63,44.35,44.35,67543.0,43.2653,43.3819,43.1098,43.1098,67543.0
2022-08-24 10:05:00,44.37,44.57,44.33,44.48,52518.0,43.1292,43.3236,43.0903,43.2361,52518.0
2022-08-24 10:10:00,44.49,44.62,44.49,44.57,38849.0,43.2459,43.3722,43.2459,43.3236,38849.0
2022-08-24 10:15:00,44.57,44.8,44.52,44.8,77865.0,43.3236,43.5472,43.275,43.5472,77865.0
2022-08-24 10:20:00,44.8,44.85,44.71,44.78,187271.0,43.5472,43.5958,43.4597,43.5277,187271.0
2022-08-24 10:25:00,44.77,44.9,44.75,44.78,88926.0,43.518,43.6444,43.4986,43.5277,88926.0
2022-08-24 10:30:00,44.78,44.86,44.65,44.77,70712.0,43.5277,43.6055,43.4014,43.518,70712.0
2022-08-24 10:35:00,44.76,44.86,44.63,44.66,64390.0,43.5083,43.6055,43.3819,43.4111,64390.0
2022-08-24 10:40:00,44.65,44.65,44.51,44.59,58575.0,43.4014,43.4014,43.2653,43.3431,58575.0
2022-08-24 10:45:00,44.57,44.69,44.54,44.69,45599.0,43.3236,43.4403,43.2945,43.4403,45599.0
2022-08-24 10:50:00,44.68,44.77,44.62,44.71,43025.0,43.4305,43.518,43.3722,43.4597,43025.0
2022-08-24 10:55:00,44.71,44.81,44.65,44.72,58754.0,43.4597,43.5569,43.4014,43.4694,58754.0
2022-08-24 11:00:00,44.74,44.8,44.7,44.75,48229.0,43.4889,43.5472,43.45,43.4986,48229.0
2022-08-24 11:05:00,44.78,44.83,44.68,44.78,23062.0,43.5277,43.5763,43.4305,43.5277,23062.0
2022-08-24 11:10:00,44.78,45.04,44.74,45.03,116038.0,43.5277,43.7805,43.4889,43.7708,116038.0
2022-08-24 11:15:00,45.04,45.21,45.04,45.08,210436.0,43.7805,43.9457,43.7805,43.8194,210436.0
2022-08-24 11:20:00,45.08,45.15,45.06,45.13,96654.0,43.8194,43.8874,43.7999,43.868,96654.0
2022-08-24 11:25:00,45.13,45.2,45.11,45.14,47591.0,43.868,43.936,43.8485,43.8777,47591.0
2022-08-24 11:30:00,45.17,45.24,45.11,45.13,27336.0,43.9068,43.9749,43.8485,43.868,27336.0
2022-08-24 11:35:00,45.14,45.16,45.09,45.15,69420.0,43.8777,43.8971,43.8291,43.8874,69420.0
2022-08-24 11:40:00,45.14,45.2,45.12,45.2,83134.0,43.8777,43.936,43.8582,43.936,83134.0
2022-08-24 11:45:00,45.23,45.28,45.21,45.23,48062.0,43.9652,44.0138,43.9457,43.9652,48062.0
2022-08-24 11:50:00,45.23,45.36,45.22,45.35,67222.0,43.9652,44.0915,43.9554,44.0818,67222.0
2022-08-24 11:55:00,45.36,45.37,45.24,45.26,118139.0,44.0915,44.1012,43.9749,43.9943,118139.0
2022-08-24 12:00:00,45.25,45.32,45.21,45.32,26352.0,43.9846,44.0526,43.9457,44.0526,26352.0
2022-08-24 12:05:00,45.32,45.33,45.25,45.29,13337.0,44.0526,44.0624,43.9846,44.0235,13337.0
2022-08-24 12:10:00,45.29,45.34,45.24,45.26,120334.0,44.0235,44.0721,43.9749,43.9943,120334.0
2022-08-24 12:15:00,45.27,45.33,45.23,45.25,48481.0,44.004,44.0624,43.9652,43.9846,48481.0
2022-08-24 12:20:00,45.24,45.25,45.15,45.17,72834.0,43.9749,43.9846,43.8874,43.9068,72834.0
2022-08-24 12:25:00,45.17,45.22,45.13,45.14,44774.0,43.9068,43.9554,43.868,43.8777,44774.0
2022-08-24 12:30:00,45.14,45.15,45.04,45.1,88195.0,43.8777,43.8874,43.7805,43.8388,88195.0
2022-08-24 12:35:00,45.1,45.1,44.89,44.93,196494.0,43.8388,43.8388,43.6347,43.6736,196494.0
2022-08-24 12:40:00,44.93,44.97,44.63,44.7,178486.0,43.6736,43.7124,43.3819,43.45,178486.0
2022-08-24 12:45:00,44.7,44.79,44.67,44.7,53826.0,43.45,43.5375,43.4208,43.45,53826.0
2022-08-24 12:50:00,44.71,44.71,44.62,44.66,35895.0,43.4597,43.4597,43.3722,43.4111,35895.0
2022-08-24 12:55:00,44.68,44.72,44.65,44.71,24884.0,43.4305,43.4694,43.4014,43.4597,24884.0
2022-08-24 13:00:00,44.71,44.73,44.64,44.68,41682.0,43.4597,43.4791,43.3917,43.4305,41682.0
2022-08-24 13:05:00,44.67,44.85,44.66,44.84,85945.0,43.4208,43.5958,43.4111,43.5861,85945.0
2022-08-24 13:10:00,44.85,44.85,44.76,44.77,38020.0,43.5958,43.5958,43.5083,43.518,38020.0
2022-08-24 13:15:00,44.78,44.83,44.73,44.73,39761.0,43.5277,43.5763,43.4791,43.4791,39761.0
2022-08-24 13:20:00,44.72,44.76,44.64,44.65,86269.0,43.4694,43.5083,43.3917,43.4014,86269.0
2022-08-24 13:25:00,44.64,44.67,44.53,44.55,45544.0,43.3917,43.4208,43.2847,43.3042,45544.0
2022-08-24 13:30:00,44.56,44.62,44.52,44.56,29275.0,43.3139,43.3722,43.275,43.3139,29275.0
2022-08-24 13:35:00,44.57,44.63,44.55,44.62,31423.0,43.3236,43.3819,43.3042,43.3722,31423.0
2022-08-24 13:40:00,44.62,44.64,44.56,44.62,17072.0,43.3722,43.3917,43.3139,43.3722,17072.0
2022-08-24 13:45:00,44.63,44.69,44.61,44.66,30921.0,43.3819,43.4403,43.3625,43.4111,30921.0
2022-08-24 13:50:00,44.66,44.72,44.65,44.65,38790.0,43.4111,43.4694,43.4014,43.4014,38790.0
2022-08-24 13:55:00,44.65,44.71,44.63,44.7,19942.0,43.4014,43.4597,43.3819,43.45,19942.0
2022-08-24 14:00:00,44.74,44.77,44.67,44.74,24282.0,43.4889,43.518,43.4208,43.4889,24282.0
2022-08-24 14:05:00,44.73,44.81,44.66,44.79,41334.0,43.4791,43.5569,43.4111,43.5375,41334.0
2022-08-24 14:10:00,44.8,44.81,44.76,44.76,20187.0,43.5472,43.5569,43.5083,43.5083,20187.0
2022-08-24 14:15:00,44.76,44.78,44.72,44.77,17179.0,43.5083,43.5277,43.4694,43.518,17179.0
2022-08-24 14:20:00,44.77,44.82,44.69,44.81,23097.0,43.518,43.5666,43.4403,43.5569,23097.0
2022-08-24 14:25:00,44.83,44.83,44.76,44.79,54338.0,43.5763,43.5763,43.5083,43.5375,54338.0
2022-08-24 14:30:00,44.78,44.79,44.62,44.66,76506.0,43.5277,43.5375,43.3722,43.4111,76506.0
2022-08-24 14:35:00,44.63,44.71,44.62,44.7,23373.0,43.3819,43.4597,43.3722,43.45,23373.0
2022-08-24 14:40:00,44.71,44.75,44.7,44.7,7657.0,43.4597,43.4986,43.45,43.45,7657.0
2022-08-24 14:45:00,44.69,44.7,44.6,44.66,31342.0,43.4403,43.45,43.3528,43.4111,31342.0
2022-08-24 14:50:00,44.66,44.76,44.64,44.76,14465.0,43.4111,43.5083,43.3917,43.5083,14465.0
2022-08-24 14:55:00,44.76,44.83,44.73,44.81,17266.0,43.5083,43.5763,43.4791,43.5569,17266.0
2022-08-24 15:00:00,44.8,44.84,44.76,44.84,71033.0,43.5472,43.5861,43.5083,43.5861,71033.0
2022-08-24 15:05:00,44.85,44.97,44.85,44.95,109456.0,43.5958,43.7124,43.5958,43.693,109456.0
2022-08-24 15:10:00,44.95,45.04,44.92,45.04,67960.0,43.693,43.7805,43.6638,43.7805,67960.0
2022-08-24 15:15:00,45.05,45.08,44.98,45.08,104051.0,43.7902,43.8194,43.7222,43.8194,104051.0
2022-08-24 15:20:00,45.07,45.07,44.98,45.03,47831.0,43.8096,43.8096,43.7222,43.7708,47831.0
2022-08-24 15:25:00,44.99,45.02,44.9,44.94,97715.0,43.7319,43.761,43.6444,43.6833,97715.0
2022-08-24 15:30:00,44.95,45.0,44.94,45.0,30175.0,43.693,43.7416,43.6833,43.7416,30175.0
2022-08-24 15:35:00,45.01,45.15,45.01,45.14,108314.0,43.7513,43.8874,43.7513,43.8777,108314.0
2022-08-24 15:40:00,45.14,45.16,45.08,45.13,83782.0,43.8777,43.8971,43.8194,43.868,83782.0
2022-08-24 15:45:00,45.13,45.13,45.04,45.06,47301.0,43.868,43.868,43.7805,43.7999,47301.0
2022-08-24 15:50:00,45.07,45.09,44.99,45.01,140607.0,43.8096,43.8291,43.7319,43.7513,140607.0
2022-08-24 15:55:00,45.0,45.02,44.79,44.88,334701.0,43.7416,43.761,43.5375,43.625,334701.0
2022-08-25 09:30:00,45.38,45.4,45.05,45.07,196900.0,44.111,44.1304,43.7902,43.8096,196900.0
2022-08-25 09:35:00,45.05,45.21,45.02,45.19,158312.0,43.7902,43.9457,43.761,43.9263,158312.0
2022-08-25 09:40:00,45.2,45.25,45.09,45.16,94169.0,43.936,43.9846,43.8291,43.8971,94169.0
2022-08-25 09:45:00,45.16,45.34,45.12,45.25,106846.0,43.8971,44.0721,43.8582,43.9846,106846.0
2022-08-25 09:50:00,45.26,45.58,45.17,45.55,204773.0,43.9943,44.3054,43.9068,44.2762,204773.0
2022-08-25 09:55:00,45.56,45.8,45.55,45.76,374521.0,44.2859,44.5192,44.2762,44.4803,374521.0
2022-08-25 10:00:00,45.78,45.95,45.78,45.85,107355.0,44.4998,44.665,44.4998,44.5678,107355.0
2022-08-25 10:05:00,45.86,45.9,45.75,45.79,116458.0,44.5775,44.6164,44.4706,44.5095,116458.0
2022-08-25 10:10:00,45.78,45.83,45.68,45.83,62088.0,44.4998,44.5484,44.4026,44.5484,62088.0
2022-08-25 10:15:00,45.83,45.93,45.79,45.81,103044.0,44.5484,44.6456,44.5095,44.5289,103044.0
2022-08-25 10:20:00,45.81,46.08,45.78,46.08,70865.0,44.5289,44.7914,44.4998,44.7914,70865.0
2022-08-25 10:25:00,46.1,46.16,46.0,46.09,97980.0,44.8108,44.8692,44.7136,44.8011,97980.0
2022-08-25 10:30:00,46.11,46.18,46.1,46.11,114313.0,44.8206,44.8886,44.8108,44.8206,114313.0
2022-08-25 10:35:00,46.11,46.19,46.09,46.16,70443.0,44.8206,44.8983,44.8011,44.8692,70443.0
2022-08-25 10:40:00,46.19,46.22,46.14,46.16,106223.0,44.8983,44.9275,44.8497,44.8692,106223.0
2022-08-25 10:45:00,46.17,46.24,46.14,46.19,40693.0,44.8789,44.9469,44.8497,44.8983,40693.0
2022-08-25 10:50:00,46.2,46.21,46.0,46.0,94615.0,44.908,44.9178,44.7136,44.7136,94615.0
2022-08-25 10:55:00,45.99,46.04,45.96,45.98,43916.0,44.7039,44.7525,44.6747,44.6942,43916.0
2022-08-25 11:00:00,45.99,46.0,45.83,45.85,86423.0,44.7039,44.7136,44.5484,44.5678,86423.0
2022-08-25 11:05:00,45.85,45.85,45.77,45.82,38673.0,44.5678,44.5678,44.4901,44.5387,38673.0
2022-08-25 11:10:00,45.81,45.86,45.66,45.67,53136.0,44.5289,44.5775,44.3831,44.3929,53136.0
2022-08-25 11:15:00,45.69,45.69,45.48,45.57,142249.0,44.4123,44.4123,44.2082,44.2957,142249.0
2022-08-25 11:20:00,45.56,45.59,45.33,45.34,151109.0,44.2859,44.3151,44.0624,44.0721,151109.0
2022-08-25 11:25:00,45.34,45.55,45.32,45.53,192957.0,44.0721,44.2762,44.0526,44.2568,192957.0
2022-08-25 11:30:00,45.55,45.62,45.48,45.54,117495.0,44.2762,44.3443,44.2082,44.2665,117495.0
2022-08-25 11:35:00,45.53,45.63,45.52,45.61,52749.0,44.2568,44.354,44.2471,44.3345,52749.0
2022-08-25 11:40:00,45.6,45.7,45.55,45.67,51174.0,44.3248,44.422,44.2762,44.3929,51174.0
2022-08-25 11:45:00,45.68,45.7,45.58,45.65,33066.0,44.4026,44.422,44.3054,44.3734,33066.0
2022-08-25 11:50:00,45.65,45.67,45.55,45.59,54506.0,44.3734,44.3929,44.2762,44.3151,54506.0
2022-08-25 11:55:00,45.58,45.69,45.48,45.68,34576.0,44.3054,44.4123,44.2082,44.4026,34576.0
2022-08-25 12:00:00,45.66,45.7,45.57,45.62,17593.0,44.3831,44.422,44.2957,44.3443,17593.0
2022-08-25 12:05:00,45.63,45.69,45.54,45.55,28269.0,44.354,44.4123,44.2665,44.2762,28269.0
2022-08-25 12:10:00,45.56,45.61,45.36,45.41,78642.0,44.2859,44.3345,44.0915,44.1401,78642.0
2022-08-25 12:15:00,45.41,45.43,45.34,45.42,38555.0,44.1401,44.1596,44.0721,44.1499,38555.0
2022-08-25 12:20:00,45.43,45.47,45.38,45.41,35996.0,44.1596,44.1985,44.111,44.1401,35996.0
2022-08-25 12:25:00,45.42,45.57,45.41,45.56,40187.0,44.1499,44.2957,44.1401,44.2859,40187.0
2022-08-25 12:30:00,45.54,45.56,45.44,45.51,18489.0,44.2665,44.2859,44.1693,44.2373,18489.0
2022-08-25 12:35:00,45.51,45.56,45.49,45.53,19164.0,44.2373,44.2859,44.2179,44.2568,19164.0
2022-08-25 12:40:00,45.52,45.53,45.35,45.45,36851.0,44.2471,44.2568,44.0818,44.179,36851.0
2022-08-25 12:45:00,45.44,45.46,45.21,45.28,45726.0,44.1693,44.1887,43.9457,44.0138,45726.0
2022-08-25 12:50:00,45.29,45.43,45.28,45.43,37379.0,44.0235,44.1596,44.0138,44.1596,37379.0
2022-08-25 12:55:00,45.43,45.47,45.37,45.46,23865.0,44.1596,44.1985,44.1012,44.1887,23865.0
2022-08-25 13:00:00,45.47,45.56,45.43,45.5,50422.0,44.1985,44.2859,44.1596,44.2276,50422.0
2022-08-25 13:05:00,45.5,45.57,45.41,45.45,59161.0,44.2276,44.2957,44.1401,44.179,59161.0
2022-08-25 13:10:00,45.44,45.52,45.39,45.51,35052.0,44.1693,44.2471,44.1207,44.2373,35052.0
2022-08-25 13:15:00,45.5,45.61,45.48,45.59,34551.0,44.2276,44.3345,44.2082,44.3151,34551.0
2022-08-25 13:20:00,45.6,45.7,45.56,45.67,44790.0,44.3248,44.422,44.2859,44.3929,44790.0
2022-08-25 13:25:00,45.66,45.72,45.63,45.68,135639.0,44.3831,44.4415,44.354,44.4026,135639.0
2022-08-25 13:30:00,45.69,45.78,45.66,45.78,113930.0,44.4123,44.4998,44.3831,44.4998,113930.0
2022-08-25 13:35:00,45.78,45.84,45.74,45.82,73017.0,44.4998,44.5581,44.4609,44.5387,73017.0
2022-08-25 13:40:00,45.83,45.89,45.81,45.88,45761.0,44.5484,44.6067,44.5289,44.597,45761.0
2022-08-25 13:45:00,45.88,45.96,45.85,45.91,47923.0,44.597,44.6747,44.5678,44.6261,47923.0
2022-08-25 13:50:00,45.91,45.92,45.87,45.91,202956.0,44.6261,44.6359,44.5873,44.6261,202956.0
2022-08-25 13:55:00,45.91,45.93,45.84,45.9,28338.0,44.6261,44.6456,44.5581,44.6164,28338.0
2022-08-25 14:00:00,45.91,45.91,45.76,45.77,33181.0,44.6261,44.6261,44.4803,44.4901,33181.0
2022-08-25 14:05:00,45.76,45.82,45.72,45.8,31626.0,44.4803,44.5387,44.4415,44.5192,31626.0
2022-08-25 14:10:00,45.79,45.91,45.76,45.9,75771.0,44.5095,44.6261,44.4803,44.6164,75771.0
2022-08-25 14:15:00,45.9,45.92,45.84,45.87,56776.0,44.6164,44.6359,44.5581,44.5873,56776.0
2022-08-25 14:20:00,45.87,45.91,45.84,45.89,40702.0,44.5873,44.6261,44.5581,44.6067,40702.0
2022-08-25 14:25:00,45.89,45.96,45.89,45.94,58026.0,44.6067,44.6747,44.6067,44.6553,58026.0
2022-08-25 14:30:00,45.95,45.97,45.87,45.9,23736.0,44.665,44.6845,44.5873,44.6164,23736.0
2022-08-25 14:35:00,45.9,45.9,45.8,45.81,51413.0,44.6164,44.6164,44.5192,44.5289,51413.0
2022-08-25 14:40:00,45.8,45.8,45.7,45.75,44075.0,44.5192,44.5192,44.422,44.4706,44075.0
2022-08-25 14:45:00,45.75,45.76,45.7,45.76,22258.0,44.4706,44.4803,44.422,44.4803,22258.0
2022-08-25 14:50:00,45.76,45.76,45.67,45.73,26639.0,44.4803,44.4803,44.3929,44.4512,26639.0
2022-08-25 14:55:00,45.73,45.85,45.73,45.84,23862.0,44.4512,44.5678,44.4512,44.5581,23862.0
2022-08-25 15:00:00,45.85,45.92,45.82,45.92,35670.0,44.5678,44.6359,44.5387,44.6359,35670.0
2022-08-25 15:05:00,45.92,45.94,45.81,45.84,43105.0,44.6359,44.6553,44.5289,44.5581,43105.0
2022-08-25 15:10:00,45.82,45.89,45.79,45.89,29446.0,44.5387,44.6067,44.5095,44.6067,29446.0
2022-08-25 15:15:00,45.9,45.98,45.84,45.98,44916.0,44.6164,44.6942,44.5581,44.6942,44916.0
2022-08-25 15:20:00,45.98,46.06,45.97,46.05,53206.0,44.6942,44.772,44.6845,44.7622,53206.0
2022-08-25 15:25:00,46.07,46.12,46.03,46.11,31433.0,44.7817,44.8303,44.7428,44.8206,31433.0
2022-08-25 15:30:00,46.11,46.12,45.98,46.04,36899.0,44.8206,44.8303,44.6942,44.7525,36899.0
2022-08-25 15:35:00,46.04,46.19,46.03,46.18,49578.0,44.7525,44.8983,44.7428,44.8886,49578.0
2022-08-25 15:40:00,46.18,46.43,46.17,46.42,126882.0,44.8886,45.1316,44.8789,45.1219,126882.0
2022-08-25 15:45:00,46.42,46.52,46.38,46.5,273760.0,45.1219,45.2191,45.083,45.1996,273760.0
2022-08-25 15:50:00,46.5,46.56,46.39,46.53,160929.0,45.1996,45.258,45.0927,45.2288,160929.0
2022-08-25 15:55:00,46.52,46.8,46.51,46.79,228129.0,45.2191,45.4913,45.2094,45.4815,228129.0
2022-08-26 09:30:00,46.74,46.81,46.51,46.74,218175.0,45.4329,45.501,45.2094,45.4329,218175.0
2022-08-26 09:35:00,46.74,46.78,46.55,46.65,122389.0,45.4329,45.4718,45.2483,45.3455,122389.0
2022-08-26 09:40:00,46.65,46.68,46.49,46.62,72677.0,45.3455,45.3746,45.1899,45.3163,72677.0
2022-08-26 09:45:00,46.62,46.65,46.47,46.47,67351.0,45.3163,45.3455,45.1705,45.1705,67351.0
2022-08-26 09:50:00,46.47,46.63,46.29,46.6,89061.0,45.1705,45.326,44.9955,45.2969,89061.0
2022-08-26 09:55:00,46.61,46.72,46.58,46.65,108064.0,45.3066,45.4135,45.2774,45.3455,108064.0
2022-08-26 10:00:00,46.64,46.69,45.39,45.41,636677.0,45.3357,45.3843,44.1207,44.1401,636677.0
2022-08-26 10:05:00,45.36,46.77,45.28,46.77,367859.0,44.0915,45.4621,44.0138,45.4621,367859.0
2022-08-26 10:10:00,46.77,46.92,46.24,46.46,549912.0,45.4621,45.6079,44.9469,45.1608,549912.0
2022-08-26 10:15:00,46.46,46.57,46.19,46.43,152132.0,45.1608,45.2677,44.8983,45.1316,152132.0
2022-08-26 10:20:00,46.43,46.45,45.65,45.69,225586.0,45.1316,45.151,44.3734,44.4123,225586.0
2022-08-26 10:25:00,45.68,45.76,45.07,45.23,278702.0,44.4026,44.4803,43.8096,43.9652,278702.0
2022-08-26 10:30:00,45.22,45.22,44.62,44.77,522360.0,43.9554,43.9554,43.3722,43.518,522360.0
2022-08-26 10:35:00,44.76,44.89,44.26,44.38,336803.0,43.5083,43.6347,43.0223,43.1389,336803.0
2022-08-26 10:40:00,44.38,44.64,44.38,44.51,198608.0,43.1389,43.3917,43.1389,43.2653,198608.0
2022-08-26 10:45:00,44.49,44.75,44.4,44.74,132977.0,43.2459,43.4986,43.1584,43.4889,132977.0
2022-08-26 10:50:00,44.74,44.75,44.5,44.6,98058.0,43.4889,43.4986,43.2556,43.3528,98058.0
2022-08-26 10:55:00,44.59,44.62,44.41,44.52,65258.0,43.3431,43.3722,43.1681,43.275,65258.0
2022-08-26 11:00:00,44.5,44.54,44.08,44.08,183069.0,43.2556,43.2945,42.8473,42.8473,183069.0
2022-08-26 11:05:00,44.06,44.22,43.89,43.98,226208.0,42.8279,42.9834,42.6626,42.7501,226208.0
2022-08-26 11:10:00,43.98,44.16,43.92,44.13,81449.0,42.7501,42.9251,42.6918,42.8959,81449.0
2022-08-26 11:15:00,44.15,44.16,43.79,43.83,96623.0,42.9154,42.9251,42.5654,42.6043,96623.0
2022-08-26 11:20:00,43.84,43.93,43.61,43.91,195721.0,42.614,42.7015,42.3905,42.6821,195721.0
2022-08-26 11:25:00,43.91,44.07,43.84,43.98,141362.0,42.6821,42.8376,42.614,42.7501,141362.0
2022-08-26 11:30:00,43.99,44.11,43.88,44.07,77554.0,42.7598,42.8765,42.6529,42.8376,77554.0
2022-08-26 11:35:00,44.06,44.09,43.89,43.95,57822.0,42.8279,42.857,42.6626,42.721,57822.0
2022-08-26 11:40:00,43.93,44.05,43.77,43.9,54245.0,42.7015,42.8182,42.546,42.6724,54245.0
2022-08-26 11:45:00,43.87,44.11,43.86,44.08,61902.0,42.6432,42.8765,42.6335,42.8473,61902.0
2022-08-26 11:50:00,44.09,44.22,43.98,44.16,72401.0,42.857,42.9834,42.7501,42.9251,72401.0
2022-08-26 11:55:00,44.14,44.15,43.89,43.94,60376.0,42.9056,42.9154,42.6626,42.7112,60376.0
2022-08-26 12:00:00,43.96,43.96,43.61,43.62,116681.0,42.7307,42.7307,42.3905,42.4002,116681.0
2022-08-26 12:05:00,43.64,43.75,43.58,43.72,86556.0,42.4196,42.5266,42.3613,42.4974,86556.0
2022-08-26 12:10:00,43.72,43.78,43.64,43.78,76006.0,42.4974,42.5557,42.4196,42.5557,76006.0
2022-08-26 12:15:00,43.76,43.76,43.47,43.57,147520.0,42.5363,42.5363,42.2544,42.3516,147520.0
2022-08-26 12:20:00,43.58,43.58,43.44,43.47,32892.0,42.3613,42.3613,42.2252,42.2544,32892.0
2022-08-26 12:25:00,43.5,43.59,43.42,43.58,44299.0,42.2835,42.371,42.2058,42.3613,44299.0
2022-08-26 12:30:00,43.57,43.57,43.39,43.4,50818.0,42.3516,42.3516,42.1766,42.1863,50818.0
2022-08-26 12:35:00,43.39,43.49,43.38,43.45,39033.0,42.1766,42.2738,42.1669,42.2349,39033.0
2022-08-26 12:40:00,43.46,43.67,43.41,43.58,119394.0,42.2447,42.4488,42.1961,42.3613,119394.0
2022-08-26 12:45:00,43.54,43.7,43.5,43.7,39162.0,42.3224,42.4779,42.2835,42.4779,39162.0
2022-08-26 12:50:00,43.69,43.69,43.53,43.57,199405.0,42.4682,42.4682,42.3127,42.3516,199405.0
2022-08-26 12:55:00,43.59,43.74,43.59,43.72,57236.0,42.371,42.5168,42.371,42.4974,57236.0
2022-08-26 13:00:00,43.67,43.78,43.6,43.7,141218.0,42.4488,42.5557,42.3807,42.4779,141218.0
2022-08-26 13:05:00,43.7,43.81,43.7,43.76,22702.0,42.4779,42.5849,42.4779,42.5363,22702.0
2022-08-26 13:10:00,43.75,43.78,43.58,43.62,44953.0,42.5266,42.5557,42.3613,42.4002,44953.0
2022-08-26 13:15:00,43.64,43.72,43.51,43.56,52980.0,42.4196,42.4974,42.2933,42.3419,52980.0
2022-08-26 13:20:00,43.57,43.66,43.54,43.66,22987.0,42.3516,42.4391,42.3224,42.4391,22987.0
2022-08-26 13:25:00,43.69,43.75,43.63,43.63,26959.0,42.4682,42.5266,42.4099,42.4099,26959.0
2022-08-26 13:30:00,43.61,43.61,43.46,43.51,39366.0,42.3905,42.3905,42.2447,42.2933,39366.0
2022-08-26 13:35:00,43.54,43.57,43.42,43.43,35494.0,42.3224,42.3516,42.2058,42.2155,35494.0
2022-08-26 13:40:00,43.42,43.42,43.26,43.31,66655.0,42.2058,42.2058,42.0503,42.0989,66655.0
2022-08-26 13:45:00,43.31,43.38,43.28,43.32,20879.0,42.0989,42.1669,42.0697,42.1086,20879.0
2022-08-26 13:50:00,43.34,43.34,43.21,43.28,86177.0,42.128,42.128,42.0017,42.0697,86177.0
2022-08-26 13:55:00,43.29,43.32,43.24,43.28,26428.0,42.0794,42.1086,42.0308,42.0697,26428.0
2022-08-26 14:00:00,43.27,43.36,43.23,43.25,37794.0,42.06,42.1475,42.0211,42.0405,37794.0
2022-08-26 14:05:00,43.25,43.3,43.16,43.19,36448.0,42.0405,42.0891,41.953,41.9822,36448.0
2022-08-26 14:10:00,43.19,43.2,43.1,43.15,66309.0,41.9822,41.9919,41.8947,41.9433,66309.0
2022-08-26 14:15:00,43.14,43.15,42.94,42.97,123923.0,41.9336,41.9433,41.7392,41.7684,123923.0
2022-08-26 14:20:00,42.98,43.11,42.98,43.03,73688.0,41.7781,41.9044,41.7781,41.8267,73688.0
2022-08-26 14:25:00,43.04,43.14,42.98,43.07,57713.0,41.8364,41.9336,41.7781,41.8656,57713.0
2022-08-26 14:30:00,43.07,43.14,43.03,43.09,37698.0,41.8656,41.9336,41.8267,41.885,37698.0
2022-08-26 14:35:00,43.13,43.14,42.96,43.01,77206.0,41.9239,41.9336,41.7586,41.8072,77206.0
2022-08-26 14:40:00,43.03,43.03,42.94,42.95,42155.0,41.8267,41.8267,41.7392,41.7489,42155.0
2022-08-26 14:45:00,42.97,43.04,42.87,42.9,109970.0,41.7684,41.8364,41.6712,41.7003,109970.0
2022-08-26 14:50:00,42.9,42.92,42.8,42.81,70444.0,41.7003,41.7198,41.6031,41.6128,70444.0
2022-08-26 14:55:00,42.81,42.84,42.7,42.73,154436.0,41.6128,41.642,41.5059,41.5351,154436.0
2022-08-26 15:00:00,42.72,42.89,42.72,42.78,100194.0,41.5254,41.6906,41.5254,41.5837,100194.0
2022-08-26 15:05:00,42.77,42.84,42.59,42.61,244435.0,41.574,41.642,41.399,41.4184,244435.0
2022-08-26 15:10:00,42.61,42.63,42.51,42.6,101692.0,41.4184,41.4379,41.3212,41.4087,101692.0
2022-08-26 15:15:00,42.6,42.82,42.59,42.75,92144.0,41.4087,41.6226,41.399,41.5545,92144.0
2022-08-26 15:20:00,42.74,42.81,42.49,42.57,152792.0,41.5448,41.6128,41.3018,41.3795,152792.0
2022-08-26 15:25:00,42.58,42.7,42.5,42.62,103689.0,41.3893,41.5059,41.3115,41.4282,103689.0
2022-08-26 15:30:00,42.61,42.65,42.47,42.47,95214.0,41.4184,41.4573,41.2823,41.2823,95214.0
2022-08-26 15:35:00,42.47,42.52,42.34,42.44,231633.0,41.2823,41.3309,41.156,41.2532,231633.0
2022-08-26 15:40:00,42.44,42.47,42.21,42.23,120828.0,41.2532,41.2823,41.0296,41.0491,120828.0
2022-08-26 15:45:00,42.23,42.38,42.15,42.27,343059.0,41.0491,41.1949,40.9713,41.0879,343059.0
2022-08-26 15:50:00,42.24,42.39,42.02,42.02,313154.0,41.0588,41.2046,40.8449,40.8449,313154.0
2022-08-26 15:55:00,42.03,42.31,42.01,42.04,484536.0,40.8546,41.1268,40.8352,40.8644,484536.0
2022-08-29 09:30:00,41.02,41.34,40.84,41.33,375204.0,39.8729,40.1839,39.6979,40.1742,375204.0
2022-08-29 09:35:00,41.34,41.46,41.22,41.26,134346.0,40.1839,40.3006,40.0673,40.1062,134346.0
2022-08-29 09:40:00,41.27,41.53,41.25,41.32,161411.0,40.1159,40.3686,40.0965,40.1645,161411.0
2022-08-29 09:45:00,41.32,41.36,41.09,41.16,168782.0,40.1645,40.2034,39.9409,40.009,168782.0
2022-08-29 09:50:00,41.24,41.48,41.24,41.38,114034.0,40.0867,40.32,40.0867,40.2228,114034.0
2022-08-29 09:55:00,41.38,41.64,41.25,41.26,147080.0,40.2228,40.4756,40.0965,40.1062,147080.0
2022-08-29 10:00:00,41.23,41.31,41.15,41.21,76906.0,40.077,40.1548,39.9993,40.0576,76906.0
2022-08-29 10:05:00,41.2,41.37,41.15,41.29,54244.0,40.0479,40.2131,39.9993,40.1353,54244.0
2022-08-29 10:10:00,41.28,41.51,41.25,41.35,71908.0,40.1256,40.3492,40.0965,40.1937,71908.0
2022-08-29 10:15:00,41.34,41.74,41.33,41.67,200659.0,40.1839,40.5728,40.1742,40.5047,200659.0
2022-08-29 10:20:00,41.66,41.75,41.6,41.64,50249.0,40.495,40.5825,40.4367,40.4756,50249.0
2022-08-29 10:25:00,41.66,41.7,41.45,41.45,94757.0,40.495,40.5339,40.2909,40.2909,94757.0
2022-08-29 10:30:00,41.41,41.58,41.2,41.25,63459.0,40.252,40.4172,40.0479,40.0965,63459.0
2022-08-29 10:35:00,41.26,41.29,41.01,41.03,54158.0,40.1062,40.1353,39.8632,39.8826,54158.0
2022-08-29 10:40:00,41.02,41.12,40.93,41.08,98226.0,39.8729,39.9701,39.7854,39.9312,98226.0
2022-08-29 10:45:00,41.1,41.14,40.95,41.02,90706.0,39.9507,39.9895,39.8049,39.8729,90706.0
2022-08-29 10:50:00,41.03,41.07,40.74,40.82,92716.0,39.8826,39.9215,39.6007,39.6785,92716.0
2022-08-29 10:55:00,40.81,40.85,40.72,40.79,52099.0,39.6688,39.7076,39.5813,39.6493,52099.0
2022-08-29 11:00:00,40.78,41.07,40.77,41.02,98242.0,39.6396,39.9215,39.6299,39.8729,98242.0
2022-08-29 11:05:00,41.01,41.03,40.76,40.93,84508.0,39.8632,39.8826,39.6202,39.7854,84508.0
2022-08-29 11:10:00,40.93,40.97,40.78,40.87,41343.0,39.7854,39.8243,39.6396,39.7271,41343.0
2022-08-29 11:15:00,40.9,41.02,40.87,40.98,32464.0,39.7562,39.8729,39.7271,39.834,32464.0
2022-08-29 11:20:00,40.98,41.18,40.94,41.11,47013.0,39.834,40.0284,39.7951,39.9604,47013.0
2022-08-29 11:25:00,41.12,41.2,40.99,41.02,52468.0,39.9701,40.0479,39.8437,39.8729,52468.0
2022-08-29 11:30:00,41.03,41.33,40.94,41.29,49199.0,39.8826,40.1742,39.7951,40.1353,49199.0
2022-08-29 11:35:00,41.29,41.43,41.16,41.29,28561.0,40.1353,40.2714,40.009,40.1353,28561.0
2022-08-29 11:40:00,41.26,41.26,41.01,41.01,55182.0,40.1062,40.1062,39.8632,39.8632,55182.0
2022-08-29 11:45:00,41.02,41.29,40.99,41.29,38984.0,39.8729,40.1353,39.8437,40.1353,38984.0
2022-08-29 11:50:00,41.29,41.35,41.21,41.34,25594.0,40.1353,40.1937,40.0576,40.1839,25594.0
2022-08-29 11:55:00,41.34,41.45,41.32,41.4,22980.0,40.1839,40.2909,40.1645,40.2423,22980.0
2022-08-29 12:00:00,41.42,41.66,41.39,41.64,67749.0,40.2617,40.495,40.2325,40.4756,67749.0
2022-08-29 12:05:00,41.64,41.71,41.54,41.58,102605.0,40.4756,40.5436,40.3784,40.4172,102605.0
2022-08-29 12:10:00,41.58,41.68,41.48,41.57,63508.0,40.4172,40.5144,40.32,40.4075,63508.0
2022-08-29 12:15:00,41.57,41.74,41.56,41.63,36132.0,40.4075,40.5728,40.3978,40.4658,36132.0
2022-08-29 12:20:00,41.63,41.66,41.52,41.52,16532.0,40.4658,40.495,40.3589,40.3589,16532.0
2022-08-29 12:25:00,41.51,41.62,41.49,41.53,43984.0,40.3492,40.4561,40.3298,40.3686,43984.0
2022-08-29 12:30:00,41.54,41.55,41.34,41.36,38513.0,40.3784,40.3881,40.1839,40.2034,38513.0
2022-08-29 12:35:00,41.37,41.44,41.32,41.43,16037.0,40.2131,40.2811,40.1645,40.2714,16037.0
2022-08-29 12:40:00,41.44,41.57,41.44,41.57,25045.0,40.2811,40.4075,40.2811,40.4075,25045.0
2022-08-29 12:45:00,41.56,41.85,41.52,41.83,54800.0,40.3978,40.6797,40.3589,40.6602,54800.0
2022-08-29 12:50:00,41.82,42.0,41.8,41.94,89284.0,40.6505,40.8255,40.6311,40.7672,89284.0
2022-08-29 12:55:00,41.93,41.93,41.78,41.8,40256.0,40.7574,40.7574,40.6116,40.6311,40256.0
2022-08-29 13:00:00,41.8,41.94,41.79,41.81,19489.0,40.6311,40.7672,40.6214,40.6408,19489.0
2022-08-29 13:05:00,41.82,41.97,41.82,41.9,32296.0,40.6505,40.7963,40.6505,40.7283,32296.0
2022-08-29 13:10:00,41.9,41.94,41.74,41.84,30823.0,40.7283,40.7672,40.5728,40.67,30823.0
2022-08-29 13:15:00,41.82,41.82,41.56,41.63,32070.0,40.6505,40.6505,40.3978,40.4658,32070.0
2022-08-29 13:20:00,41.66,41.7,41.57,41.6,27515.0,40.495,40.5339,40.4075,40.4367,27515.0
2022-08-29 13:25:00,41.61,41.75,41.58,41.74,17355.0,40.4464,40.5825,40.4172,40.5728,17355.0
2022-08-29 13:30:00,41.7,41.88,41.7,41.88,30548.0,40.5339,40.7088,40.5339,40.7088,30548.0
2022-08-29 13:35:00,41.86,41.93,41.84,41.86,28743.0,40.6894,40.7574,40.67,40.6894,28743.0
2022-08-29 13:40:00,41.86,42.09,41.81,42.08,52830.0,40.6894,40.913,40.6408,40.9033,52830.0
2022-08-29 13:45:00,42.09,42.17,41.86,41.86,67248.0,40.913,40.9907,40.6894,40.6894,67248.0
2022-08-29 13:50:00,41.86,41.95,41.85,41.88,24176.0,40.6894,40.7769,40.6797,40.7088,24176.0
2022-08-29 13:55:00,41.88,41.98,41.88,41.93,18751.0,40.7088,40.806,40.7088,40.7574,18751.0
2022-08-29 14:00:00,41.94,41.94,41.78,41.79,31772.0,40.7672,40.7672,40.6116,40.6214,31772.0
2022-08-29 14:05:00,41.79,41.91,41.76,41.79,27072.0,40.6214,40.738,40.5922,40.6214,27072.0
2022-08-29 14:10:00,41.76,41.82,41.68,41.73,18271.0,40.5922,40.6505,40.5144,40.563,18271.0
2022-08-29 14:15:00,41.69,41.69,41.56,41.59,34604.0,40.5242,40.5242,40.3978,40.427,34604.0
2022-08-29 14:20:00,41.58,41.61,41.52,41.6,21642.0,40.4172,40.4464,40.3589,40.4367,21642.0
2022-08-29 14:25:00,41.6,41.7,41.6,41.62,25581.0,40.4367,40.5339,40.4367,40.4561,25581.0
2022-08-29 14:30:00,41.61,41.78,41.61,41.78,15779.0,40.4464,40.6116,40.4464,40.6116,15779.0
2022-08-29 14:35:00,41.79,41.9,41.78,41.82,45594.0,40.6214,40.7283,40.6116,40.6505,45594.0
2022-08-29 14:40:00,41.82,41.9,41.82,41.89,8114.0,40.6505,40.7283,40.6505,40.7186,8114.0
2022-08-29 14:45:00,41.89,41.89,41.79,41.81,29370.0,40.7186,40.7186,40.6214,40.6408,29370.0
2022-08-29 14:50:00,41.8,41.81,41.69,41.72,21785.0,40.6311,40.6408,40.5242,40.5533,21785.0
2022-08-29 14:55:00,41.7,41.8,41.5,41.78,55851.0,40.5339,40.6311,40.3395,40.6116,55851.0
2022-08-29 15:00:00,41.79,42.1,41.78,41.95,79815.0,40.6214,40.9227,40.6116,40.7769,79815.0
2022-08-29 15:05:00,41.96,41.97,41.76,41.86,30307.0,40.7866,40.7963,40.5922,40.6894,30307.0
2022-08-29 15:10:00,41.87,42.0,41.77,41.96,34700.0,40.6991,40.8255,40.6019,40.7866,34700.0
2022-08-29 15:15:00,41.93,42.0,41.81,41.84,30501.0,40.7574,40.8255,40.6408,40.67,30501.0
2022-08-29 15:20:00,41.83,41.84,41.76,41.8,17052.0,40.6602,40.67,40.5922,40.6311,17052.0
2022-08-29 15:25:00,41.78,41.79,41.62,41.64,33770.0,40.6116,40.6214,40.4561,40.4756,33770.0
2022-08-29 15:30:00,41.63,41.73,41.54,41.69,38149.0,40.4658,40.563,40.3784,40.5242,38149.0
2022-08-29 15:35:00,41.69,41.79,41.67,41.78,17826.0,40.5242,40.6214,40.5047,40.6116,17826.0
2022-08-29 15:40:00,41.78,41.82,41.67,41.78,27608.0,40.6116,40.6505,40.5047,40.6116,27608.0
2022-08-29 15:45:00,41.73,41.73,41.53,41.59,42022.0,40.563,40.563,40.3686,40.427,42022.0
2022-08-29 15:50:00,41.57,41.59,41.32,41.38,77964.0,40.4075,40.427,40.1645,40.2228,77964.0
2022-08-29 15:55:00,41.37,41.39,41.11,41.16,143877.0,40.2131,40.2325,39.9604,40.009,143877.0
2022-08-30 09:30:00,41.54,41.61,41.31,41.46,267778.0,40.3784,40.4464,40.1548,40.3006,267778.0
2022-08-30 09:35:00,41.47,41.54,41.31,41.42,143767.0,40.3103,40.3784,40.1548,40.2617,143767.0
2022-08-30 09:40:00,41.43,41.44,41.08,41.11,140587.0,40.2714,40.2811,39.9312,39.9604,140587.0
2022-08-30 09:45:00,41.13,41.2,40.93,41.14,195231.0,39.9798,40.0479,39.7854,39.9895,195231.0
2022-08-30 09:50:00,41.1,41.15,40.93,40.93,51286.0,39.9507,39.9993,39.7854,39.7854,51286.0
2022-08-30 09:55:00,40.91,41.02,40.83,40.93,160066.0,39.766,39.8729,39.6882,39.7854,160066.0
2022-08-30 10:00:00,40.94,41.08,40.83,40.87,184416.0,39.7951,39.9312,39.6882,39.7271,184416.0
2022-08-30 10:05:00,40.84,40.86,40.38,40.5,292575.0,39.6979,39.7174,39.2508,39.3674,292575.0
2022-08-30 10:10:00,40.5,40.53,40.35,40.48,101293.0,39.3674,39.3966,39.2216,39.348,101293.0
2022-08-30 10:15:00,40.46,40.49,40.37,40.47,91378.0,39.3286,39.3577,39.2411,39.3383,91378.0
2022-08-30 10:20:00,40.47,40.53,40.23,40.28,138158.0,39.3383,39.3966,39.105,39.1536,138158.0
2022-08-30 10:25:00,40.28,40.49,40.26,40.39,125155.0,39.1536,39.3577,39.1341,39.2605,125155.0
2022-08-30 10:30:00,40.36,40.45,39.82,39.83,446420.0,39.2314,39.3188,38.7065,38.7162,446420.0
2022-08-30 10:35:00,39.83,39.84,39.69,39.79,201814.0,38.7162,38.7259,38.5801,38.6773,201814.0
2022-08-30 10:40:00,39.79,39.82,39.57,39.63,258155.0,38.6773,38.7065,38.4634,38.5218,258155.0
2022-08-30 10:45:00,39.62,39.62,39.24,39.3,276316.0,38.512,38.512,38.1427,38.201,276316.0
2022-08-30 10:50:00,39.3,39.56,39.24,39.55,185514.0,38.201,38.4537,38.1427,38.444,185514.0
2022-08-30 10:55:00,39.55,39.86,39.53,39.86,159247.0,38.444,38.7453,38.4246,38.7453,159247.0
2022-08-30 11:00:00,39.84,40.02,39.73,39.9,214635.0,38.7259,38.9009,38.619,38.7842,214635.0
2022-08-30 11:05:00,39.89,40.11,39.84,39.93,155428.0,38.7745,38.9883,38.7259,38.8134,155428.0
2022-08-30 11:10:00,39.92,39.94,39.68,39.78,118818.0,38.8037,38.8231,38.5704,38.6676,118818.0
2022-08-30 11:15:00,39.78,40.12,39.7,40.11,95283.0,38.6676,38.9981,38.5898,38.9883,95283.0
2022-08-30 11:20:00,40.09,40.12,39.87,39.95,90418.0,38.9689,38.9981,38.7551,38.8328,90418.0
2022-08-30 11:25:00,39.93,40.15,39.83,39.96,65298.0,38.8134,39.0272,38.7162,38.8425,65298.0
2022-08-30 11:30:00,39.94,40.23,39.87,40.2,35254.0,38.8231,39.105,38.7551,39.0758,35254.0
2022-08-30 11:35:00,40.16,40.21,39.92,39.93,56002.0,39.0369,39.0855,38.8037,38.8134,56002.0
2022-08-30 11:40:00,39.94,40.06,39.83,39.98,55815.0,38.8231,38.9397,38.7162,38.862,55815.0
2022-08-30 11:45:00,39.95,39.95,39.76,39.79,20924.0,38.8328,38.8328,38.6481,38.6773,20924.0
2022-08-30 11:50:00,39.77,40.04,39.76,39.99,27866.0,38.6578,38.9203,38.6481,38.8717,27866.0
2022-08-30 11:55:00,40.04,40.09,39.95,39.99,13481.0,38.9203,38.9689,38.8328,38.8717,13481.0
2022-08-30 12:00:00,39.94,40.16,39.92,40.03,35154.0,38.8231,39.0369,38.8037,38.9106,35154.0
2022-08-30 12:05:00,40.02,40.18,40.02,40.04,51509.0,38.9009,39.0564,38.9009,38.9203,51509.0
2022-08-30 12:10:00,40.03,40.16,39.94,40.16,27556.0,38.9106,39.0369,38.8231,39.0369,27556.0
2022-08-30 12:15:00,40.14,40.33,40.04,40.07,70806.0,39.0175,39.2022,38.9203,38.9495,70806.0
2022-08-30 12:20:00,40.08,40.08,39.96,40.0,79556.0,38.9592,38.9592,38.8425,38.8814,79556.0
2022-08-30 12:25:00,39.98,39.98,39.84,39.98,38409.0,38.862,38.862,38.7259,38.862,38409.0
2022-08-30 12:30:00,39.97,39.98,39.71,39.71,55278.0,38.8523,38.862,38.5995,38.5995,55278.0
2022-08-30 12:35:00,39.7,39.87,39.69,39.86,105884.0,38.5898,38.7551,38.5801,38.7453,105884.0
2022-08-30 12:40:00,39.86,39.86,39.65,39.66,41312.0,38.7453,38.7453,38.5412,38.5509,41312.0
2022-08-30 12:45:00,39.66,39.73,39.55,39.71,83641.0,38.5509,38.619,38.444,38.5995,83641.0
2022-08-30 12:50:00,39.7,39.82,39.7,39.76,42582.0,38.5898,38.7065,38.5898,38.6481,42582.0
2022-08-30 12:55:00,39.82,39.86,39.73,39.73,34549.0,38.7065,38.7453,38.619,38.619,34549.0
2022-08-30 13:00:00,39.73,39.82,39.68,39.74,55394.0,38.619,38.7065,38.5704,38.6287,55394.0
2022-08-30 13:05:00,39.76,39.85,39.62,39.65,38095.0,38.6481,38.7356,38.512,38.5412,38095.0
2022-08-30 13:10:00,39.64,39.68,39.42,39.43,105611.0,38.5315,38.5704,38.3176,38.3274,105611.0
2022-08-30 13:15:00,39.42,39.52,39.37,39.38,64339.0,38.3176,38.4148,38.269,38.2788,64339.0
2022-08-30 13:20:00,39.4,39.43,39.31,39.33,48062.0,38.2982,38.3274,38.2107,38.2302,48062.0
2022-08-30 13:25:00,39.34,39.47,39.33,39.47,121291.0,38.2399,38.3662,38.2302,38.3662,121291.0
2022-08-30 13:30:00,39.46,39.6,39.42,39.47,48599.0,38.3565,38.4926,38.3176,38.3662,48599.0
2022-08-30 13:35:00,39.47,39.5,39.34,39.43,54762.0,38.3662,38.3954,38.2399,38.3274,54762.0
2022-08-30 13:40:00,39.43,39.48,39.15,39.16,203002.0,38.3274,38.376,38.0552,38.0649,203002.0
2022-08-30 13:45:00,39.15,39.51,39.13,39.49,115371.0,38.0552,38.4051,38.0357,38.3857,115371.0
2022-08-30 13:50:00,39.49,39.67,39.44,39.61,101289.0,38.3857,38.5606,38.3371,38.5023,101289.0
2022-08-30 13:55:00,39.61,39.66,39.52,39.55,57380.0,38.5023,38.5509,38.4148,38.444,57380.0
2022-08-30 14:00:00,39.55,39.69,39.44,39.66,58220.0,38.444,38.5801,38.3371,38.5509,58220.0
2022-08-30 14:05:00,39.65,39.72,39.59,39.6,41997.0,38.5412,38.6092,38.4829,38.4926,41997.0
2022-08-30 14:10:00,39.6,39.74,39.6,39.66,36375.0,38.4926,38.6287,38.4926,38.5509,36375.0
2022-08-30 14:15:00,39.69,39.75,39.6,39.63,30068.0,38.5801,38.6384,38.4926,38.5218,30068.0
2022-08-30 14:20:00,39.62,39.7,39.54,39.64,98316.0,38.512,38.5898,38.4343,38.5315,98316.0
2022-08-30 14:25:00,39.64,39.66,39.41,39.41,74314.0,38.5315,38.5509,38.3079,38.3079,74314.0
2022-08-30 14:30:00,39.43,39.69,39.43,39.62,47253.0,38.3274,38.5801,38.3274,38.512,47253.0
2022-08-30 14:35:00,39.64,39.64,39.48,39.63,43846.0,38.5315,38.5315,38.376,38.5218,43846.0
2022-08-30 14:40:00,39.66,39.68,39.4,39.43,43200.0,38.5509,38.5704,38.2982,38.3274,43200.0
2022-08-30 14:45:00,39.44,39.52,39.43,39.5,26612.0,38.3371,38.4148,38.3274,38.3954,26612.0
2022-08-30 14:50:00,39.51,39.56,39.42,39.51,39207.0,38.4051,38.4537,38.3176,38.4051,39207.0
2022-08-30 14:55:00,39.49,39.64,39.38,39.52,43157.0,38.3857,38.5315,38.2788,38.4148,43157.0
2022-08-30 15:00:00,39.51,39.89,39.5,39.71,104216.0,38.4051,38.7745,38.3954,38.5995,104216.0
2022-08-30 15:05:00,39.7,39.99,39.69,39.98,72447.0,38.5898,38.8717,38.5801,38.862,72447.0
2022-08-30 15:10:00,39.98,40.16,39.95,40.03,120038.0,38.862,39.0369,38.8328,38.9106,120038.0
2022-08-30 15:15:00,40.1,40.1,39.88,40.0,54413.0,38.9786,38.9786,38.7648,38.8814,54413.0
2022-08-30 15:20:00,40.01,40.06,39.85,40.04,40214.0,38.8911,38.9397,38.7356,38.9203,40214.0
2022-08-30 15:25:00,40.04,40.04,39.85,39.88,49648.0,38.9203,38.9203,38.7356,38.7648,49648.0
2022-08-30 15:30:00,39.88,39.88,39.56,39.68,139652.0,38.7648,38.7648,38.4537,38.5704,139652.0
2022-08-30 15:35:00,39.71,39.81,39.67,39.77,76141.0,38.5995,38.6967,38.5606,38.6578,76141.0
2022-08-30 15:40:00,39.78,39.99,39.77,39.88,97522.0,38.6676,38.8717,38.6578,38.7648,97522.0
2022-08-30 15:45:00,39.88,39.88,39.46,39.55,147099.0,38.7648,38.7648,38.3565,38.444,147099.0
2022-08-30 15:50:00,39.64,39.73,39.46,39.56,100852.0,38.5315,38.619,38.3565,38.4537,100852.0
2022-08-30 15:55:00,39.55,39.91,39.55,39.78,189982.0,38.444,38.7939,38.444,38.6676,189982.0
2022-08-31 09:30:00,40.31,40.33,39.92,39.93,274302.0,39.1827,39.2022,38.8037,38.8134,274302.0
2022-08-31 09:35:00,39.92,40.1,39.79,40.04,179557.0,38.8037,38.9786,38.6773,38.9203,179557.0
2022-08-31 09:40:00,40.06,40.59,40.06,40.52,324714.0,38.9397,39.4549,38.9397,39.3869,324714.0
2022-08-31 09:45:00,40.53,40.7,40.37,40.56,278926.0,39.3966,39.5618,39.2411,39.4258,278926.0
2022-08-31 09:50:00,40.56,40.69,40.48,40.55,138891.0,39.4258,39.5521,39.348,39.416,138891.0
2022-08-31 09:55:00,40.55,40.59,40.19,40.23,124092.0,39.416,39.4549,39.0661,39.105,124092.0
2022-08-31 10:00:00,40.22,40.24,40.01,40.03,170496.0,39.0953,39.1147,38.8911,38.9106,170496.0
2022-08-31 10:05:00,40.01,40.15,39.93,39.95,199926.0,38.8911,39.0272,38.8134,38.8328,199926.0
2022-08-31 10:10:00,39.98,40.24,39.95,40.04,85015.0,38.862,39.1147,38.8328,38.9203,85015.0
2022-08-31 10:15:00,40.02,40.02,39.77,40.0,127508.0,38.9009,38.9009,38.6578,38.8814,127508.0
2022-08-31 10:20:00,40.01,40.09,39.77,39.89,119647.0,38.8911,38.9689,38.6578,38.7745,119647.0
2022-08-31 10:25:00,39.89,40.02,39.69,39.77,104520.0,38.7745,38.9009,38.5801,38.6578,104520.0
2022-08-31 10:30:00,39.74,39.92,39.65,39.8,102226.0,38.6287,38.8037,38.5412,38.687,102226.0
2022-08-31 10:35:00,39.79,39.96,39.63,39.69,127130.0,38.6773,38.8425,38.5218,38.5801,127130.0
2022-08-31 10:40:00,39.65,40.03,39.6,40.0,84191.0,38.5412,38.9106,38.4926,38.8814,84191.0
2022-08-31 10:45:00,40.0,40.17,39.94,40.11,278296.0,38.8814,39.0467,38.8231,38.9883,278296.0
2022-08-31 10:50:00,40.09,40.22,39.87,39.95,66263.0,38.9689,39.0953,38.7551,38.8328,66263.0
2022-08-31 10:55:00,39.93,39.98,39.79,39.8,56403.0,38.8134,38.862,38.6773,38.687,56403.0
2022-08-31 11:00:00,39.79,39.82,39.52,39.61,143114.0,38.6773,38.7065,38.4148,38.5023,143114.0
2022-08-31 11:05:00,39.61,39.63,39.36,39.55,95367.0,38.5023,38.5218,38.2593,38.444,95367.0
2022-08-31 11:10:00,39.54,39.55,39.4,39.52,63721.0,38.4343,38.444,38.2982,38.4148,63721.0
2022-08-31 11:15:00,39.49,39.65,39.39,39.65,89055.0,38.3857,38.5412,38.2885,38.5412,89055.0
2022-08-31 11:20:00,39.65,39.73,39.57,39.69,78725.0,38.5412,38.619,38.4634,38.5801,78725.0
2022-08-31 11:25:00,39.68,39.79,39.57,39.61,31874.0,38.5704,38.6773,38.4634,38.5023,31874.0
2022-08-31 11:30:00,39.59,39.75,39.47,39.67,89341.0,38.4829,38.6384,38.3662,38.5606,89341.0
2022-08-31 11:35:00,39.65,39.93,39.65,39.81,88171.0,38.5412,38.8134,38.5412,38.6967,88171.0
2022-08-31 11:40:00,39.79,39.98,39.76,39.92,45648.0,38.6773,38.862,38.6481,38.8037,45648.0
2022-08-31 11:45:00,39.94,39.95,39.84,39.86,38170.0,38.8231,38.8328,38.7259,38.7453,38170.0
2022-08-31 11:50:00,39.86,39.96,39.86,39.9,29191.0,38.7453,38.8425,38.7453,38.7842,29191.0
2022-08-31 11:55:00,39.91,40.11,39.91,40.04,83579.0,38.7939,38.9883,38.7939,38.9203,83579.0
2022-08-31 12:00:00,40.04,40.1,39.95,39.98,27613.0,38.9203,38.9786,38.8328,38.862,27613.0
2022-08-31 12:05:00,40.0,40.0,39.83,39.91,82024.0,38.8814,38.8814,38.7162,38.7939,82024.0
2022-08-31 12:10:00,39.87,39.96,39.79,39.87,114433.0,38.7551,38.8425,38.6773,38.7551,114433.0
2022-08-31 12:15:00,39.86,40.04,39.85,39.9,81127.0,38.7453,38.9203,38.7356,38.7842,81127.0
2022-08-31 12:20:00,39.89,39.9,39.67,39.73,79262.0,38.7745,38.7842,38.5606,38.619,79262.0
2022-08-31 12:25:00,39.69,39.78,39.68,39.74,20270.0,38.5801,38.6676,38.5704,38.6287,20270.0
2022-08-31 12:30:00,39.76,39.86,39.72,39.81,36546.0,38.6481,38.7453,38.6092,38.6967,36546.0
2022-08-31 12:35:00,39.82,39.84,39.66,39.73,31870.0,38.7065,38.7259,38.5509,38.619,31870.0
2022-08-31 12:40:00,39.65,39.7,39.53,39.61,37392.0,38.5412,38.5898,38.4246,38.5023,37392.0
2022-08-31 12:45:00,39.59,39.71,39.58,39.69,17359.0,38.4829,38.5995,38.4732,38.5801,17359.0
2022-08-31 12:50:00,39.68,39.7,39.56,39.6,19250.0,38.5704,38.5898,38.4537,38.4926,19250.0
2022-08-31 12:55:00,39.6,39.64,39.52,39.63,32845.0,38.4926,38.5315,38.4148,38.5218,32845.0
2022-08-31 13:00:00,39.63,39.68,39.6,39.62,21926.0,38.5218,38.5704,38.4926,38.512,21926.0
2022-08-31 13:05:00,39.61,39.75,39.6,39.69,11100.0,38.5023,38.6384,38.4926,38.5801,11100.0
2022-08-31 13:10:00,39.7,39.84,39.7,39.74,40809.0,38.5898,38.7259,38.5898,38.6287,40809.0
2022-08-31 13:15:00,39.73,39.74,39.55,39.56,32184.0,38.619,38.6287,38.444,38.4537,32184.0
2022-08-31 13:20:00,39.55,39.58,39.4,39.41,56721.0,38.444,38.4732,38.2982,38.3079,56721.0
2022-08-31 13:25:00,39.4,39.48,39.32,39.46,80705.0,38.2982,38.376,38.2204,38.3565,80705.0
2022-08-31 13:30:00,39.44,39.52,39.37,39.46,28969.0,38.3371,38.4148,38.269,38.3565,28969.0
2022-08-31 13:35:00,39.45,39.47,39.28,39.3,57592.0,38.3468,38.3662,38.1816,38.201,57592.0
2022-08-31 13:40:00,39.3,39.32,39.17,39.29,74409.0,38.201,38.2204,38.0746,38.1913,74409.0
2022-08-31 13:45:00,39.27,39.34,39.21,39.23,63563.0,38.1718,38.2399,38.1135,38.133,63563.0
2022-08-31 13:50:00,39.21,39.38,39.21,39.36,28081.0,38.1135,38.2788,38.1135,38.2593,28081.0
2022-08-31 13:55:00,39.36,39.4,39.3,39.36,34003.0,38.2593,38.2982,38.201,38.2593,34003.0
2022-08-31 14:00:00,39.36,39.45,39.28,39.3,77445.0,38.2593,38.3468,38.1816,38.201,77445.0
2022-08-31 14:05:00,39.28,39.49,39.2,39.45,99787.0,38.1816,38.3857,38.1038,38.3468,99787.0
2022-08-31 14:10:00,39.47,39.49,39.37,39.42,54335.0,38.3662,38.3857,38.269,38.3176,54335.0
2022-08-31 14:15:00,39.44,39.51,39.34,39.37,54168.0,38.3371,38.4051,38.2399,38.269,54168.0
2022-08-31 14:20:00,39.37,39.4,39.28,39.29,52099.0,38.269,38.2982,38.1816,38.1913,52099.0
2022-08-31 14:25:00,39.3,39.41,39.3,39.31,26801.0,38.201,38.3079,38.201,38.2107,26801.0
2022-08-31 14:30:00,39.31,39.33,39.09,39.15,122699.0,38.2107,38.2302,37.9969,38.0552,122699.0
2022-08-31 14:35:00,39.14,39.15,39.03,39.04,71943.0,38.0455,38.0552,37.9385,37.9483,71943.0
2022-08-31 14:40:00,39.02,39.08,38.92,38.97,191020.0,37.9288,37.9871,37.8316,37.8802,191020.0
2022-08-31 14:45:00,38.96,39.12,38.9,39.04,120722.0,37.8705,38.026,37.8122,37.9483,120722.0
2022-08-31 14:50:00,39.04,39.09,39.0,39.05,83081.0,37.9483,37.9969,37.9094,37.958,83081.0
2022-08-31 14:55:00,39.06,39.1,38.96,39.1,102302.0,37.9677,38.0066,37.8705,38.0066,102302.0
2022-08-31 15:00:00,39.1,39.27,39.01,39.25,114382.0,38.0066,38.1718,37.9191,38.1524,114382.0
2022-08-31 15:05:00,39.25,39.41,39.17,39.31,89198.0,38.1524,38.3079,38.0746,38.2107,89198.0
2022-08-31 15:10:00,39.32,39.5,39.29,39.5,157158.0,38.2204,38.3954,38.1913,38.3954,157158.0
2022-08-31 15:15:00,39.5,39.71,39.49,39.55,126390.0,38.3954,38.5995,38.3857,38.444,126390.0
2022-08-31 15:20:00,39.52,39.52,39.28,39.31,135682.0,38.4148,38.4148,38.1816,38.2107,135682.0
2022-08-31 15:25:00,39.31,39.38,39.27,39.35,53578.0,38.2107,38.2788,38.1718,38.2496,53578.0
2022-08-31 15:30:00,39.34,39.41,39.18,39.23,120468.0,38.2399,38.3079,38.0843,38.133,120468.0
2022-08-31 15:35:00,39.21,39.4,39.15,39.38,142837.0,38.1135,38.2982,38.0552,38.2788,142837.0
2022-08-31 15:40:00,39.38,39.6,39.29,39.58,154352.0,38.2788,38.4926,38.1913,38.4732,154352.0
2022-08-31 15:45:00,39.57,39.7,39.45,39.51,209128.0,38.4634,38.5898,38.3468,38.4051,209128.0
2022-08-31 15:50:00,39.54,39.56,39.22,39.23,232977.0,38.4343,38.4537,38.1232,38.133,232977.0
2022-08-31 15:55:00,39.22,39.28,38.84,38.86,452200.0,38.1232,38.1816,37.7539,37.7733,452200.0
2022-09-01 09:30:00,38.16,38.31,37.95,37.95,294070.0,37.0929,37.2387,36.8887,36.8887,294070.0
2022-09-01 09:35:00,37.94,38.11,37.91,38.06,207801.0,36.879,37.0443,36.8499,36.9957,207801.0
2022-09-01 09:40:00,38.07,38.33,38.06,38.18,267113.0,37.0054,37.2581,36.9957,37.1123,267113.0
2022-09-01 09:45:00,38.17,38.27,38.01,38.09,283472.0,37.1026,37.1998,36.9471,37.0248,283472.0
2022-09-01 09:50:00,38.05,38.14,37.97,38.14,93128.0,36.9859,37.0734,36.9082,37.0734,93128.0
2022-09-01 09:55:00,38.12,38.19,37.89,38.15,155148.0,37.054,37.122,36.8304,37.0832,155148.0
2022-09-01 10:00:00,38.12,38.28,37.68,37.73,349147.0,37.054,37.2095,36.6263,36.6749,349147.0
2022-09-01 10:05:00,37.73,37.85,37.69,37.77,159607.0,36.6749,36.7915,36.636,36.7138,159607.0
2022-09-01 10:10:00,37.78,37.8,37.57,37.61,141858.0,36.7235,36.7429,36.5194,36.5583,141858.0
2022-09-01 10:15:00,37.6,37.63,37.48,37.6,229744.0,36.5485,36.5777,36.4319,36.5485,229744.0
2022-09-01 10:20:00,37.58,37.95,37.55,37.95,301014.0,36.5291,36.8887,36.4999,36.8887,301014.0
2022-09-01 10:25:00,37.96,38.13,37.9,38.08,261583.0,36.8985,37.0637,36.8401,37.0151,261583.0
2022-09-01 10:30:00,38.08,38.08,37.89,37.9,79126.0,37.0151,37.0151,36.8304,36.8401,79126.0
2022-09-01 10:35:00,37.88,37.98,37.6,37.62,178684.0,36.8207,36.9179,36.5485,36.568,178684.0
2022-09-01 10:40:00,37.63,37.72,37.44,37.5,117808.0,36.5777,36.6652,36.393,36.4513,117808.0
2022-09-01 10:45:00,37.49,37.5,37.35,37.38,101187.0,36.4416,36.4513,36.3055,36.3347,101187.0
2022-09-01 10:50:00,37.37,37.59,37.37,37.44,137111.0,36.325,36.5388,36.325,36.393,137111.0
2022-09-01 10:55:00,37.46,37.54,37.4,37.42,59761.0,36.4124,36.4902,36.3541,36.3736,59761.0
2022-09-01 11:00:00,37.4,37.5,37.33,37.37,189628.0,36.3541,36.4513,36.2861,36.325,189628.0
2022-09-01 11:05:00,37.38,37.8,37.38,37.71,426136.0,36.3347,36.7429,36.3347,36.6555,426136.0
2022-09-01 11:10:00,37.72,37.87,37.72,37.82,245097.0,36.6652,36.811,36.6652,36.7624,245097.0
2022-09-01 11:15:00,37.82,37.91,37.75,37.82,143951.0,36.7624,36.8499,36.6943,36.7624,143951.0
2022-09-01 11:20:00,37.81,37.81,37.56,37.68,158526.0,36.7527,36.7527,36.5097,36.6263,158526.0
2022-09-01 11:25:00,37.66,37.74,37.51,37.57,63821.0,36.6069,36.6846,36.461,36.5194,63821.0
2022-09-01 11:30:00,37.58,37.88,37.56,37.87,156617.0,36.5291,36.8207,36.5097,36.811,156617.0
2022-09-01 11:35:00,37.89,38.08,37.83,37.86,223247.0,36.8304,37.0151,36.7721,36.8013,223247.0
2022-09-01 11:40:00,37.88,37.88,37.63,37.63,114656.0,36.8207,36.8207,36.5777,36.5777,114656.0
2022-09-01 11:45:00,37.61,37.7,37.58,37.68,54987.0,36.5583,36.6457,36.5291,36.6263,54987.0
2022-09-01 11:50:00,37.69,37.72,37.55,37.62,158337.0,36.636,36.6652,36.4999,36.568,158337.0
2022-09-01 11:55:00,37.64,37.67,37.51,37.66,41430.0,36.5874,36.6166,36.461,36.6069,41430.0
2022-09-01 12:00:00,37.66,37.85,37.65,37.81,71873.0,36.6069,36.7915,36.5971,36.7527,71873.0
2022-09-01 12:05:00,37.81,37.92,37.69,37.89,46198.0,36.7527,36.8596,36.636,36.8304,46198.0
2022-09-01 12:10:00,37.86,37.87,37.77,37.87,98010.0,36.8013,36.811,36.7138,36.811,98010.0
2022-09-01 12:15:00,37.9,37.99,37.84,37.9,179452.0,36.8401,36.9276,36.7818,36.8401,179452.0
2022-09-01 12:20:00,37.91,37.91,37.77,37.8,103438.0,36.8499,36.8499,36.7138,36.7429,103438.0
2022-09-01 12:25:00,37.82,37.94,37.74,37.84,30838.0,36.7624,36.879,36.6846,36.7818,30838.0
2022-09-01 12:30:00,37.82,37.85,37.74,37.83,98748.0,36.7624,36.7915,36.6846,36.7721,98748.0
2022-09-01 12:35:00,37.82,37.82,37.6,37.63,47464.0,36.7624,36.7624,36.5485,36.5777,47464.0
2022-09-01 12:40:00,37.62,37.68,37.58,37.68,31099.0,36.568,36.6263,36.5291,36.6263,31099.0
2022-09-01 12:45:00,37.7,37.72,37.57,37.68,35197.0,36.6457,36.6652,36.5194,36.6263,35197.0
2022-09-01 12:50:00,37.68,37.68,37.48,37.5,36844.0,36.6263,36.6263,36.4319,36.4513,36844.0
2022-09-01 12:55:00,37.5,37.57,37.4,37.53,98252.0,36.4513,36.5194,36.3541,36.4805,98252.0
2022-09-01 13:00:00,37.52,37.68,37.47,37.63,62498.0,36.4708,36.6263,36.4222,36.5777,62498.0
2022-09-01 13:05:00,37.63,37.82,37.62,37.81,134559.0,36.5777,36.7624,36.568,36.7527,134559.0
2022-09-01 13:10:00,37.82,37.92,37.72,37.92,114757.0,36.7624,36.8596,36.6652,36.8596,114757.0
2022-09-01 13:15:00,37.93,37.97,37.87,37.9,92697.0,36.8693,36.9082,36.811,36.8401,92697.0
2022-09-01 13:20:00,37.9,38.11,37.9,38.11,161024.0,36.8401,37.0443,36.8401,37.0443,161024.0
2022-09-01 13:25:00,38.08,38.23,38.03,38.19,192241.0,37.0151,37.1609,36.9665,37.122,192241.0
2022-09-01 13:30:00,38.2,38.25,38.1,38.17,130007.0,37.1318,37.1804,37.0346,37.1026,130007.0
2022-09-01 13:35:00,38.18,38.21,38.03,38.1,89899.0,37.1123,37.1415,36.9665,37.0346,89899.0
2022-09-01 13:40:00,38.11,38.11,38.0,38.03,38373.0,37.0443,37.0443,36.9373,36.9665,38373.0
2022-09-01 13:45:00,38.01,38.01,37.87,37.93,88040.0,36.9471,36.9471,36.811,36.8693,88040.0
2022-09-01 13:50:00,37.94,37.99,37.9,37.92,21902.0,36.879,36.9276,36.8401,36.8596,21902.0
2022-09-01 13:55:00,37.91,38.01,37.89,37.95,36923.0,36.8499,36.9471,36.8304,36.8887,36923.0
2022-09-01 14:00:00,37.95,38.09,37.85,38.09,138155.0,36.8887,37.0248,36.7915,37.0248,138155.0
2022-09-01 14:05:00,38.09,38.16,37.96,38.0,122714.0,37.0248,37.0929,36.8985,36.9373,122714.0
2022-09-01 14:10:00,38.02,38.1,37.91,38.07,25179.0,36.9568,37.0346,36.8499,37.0054,25179.0
2022-09-01 14:15:00,38.06,38.16,38.05,38.16,82836.0,36.9957,37.0929,36.9859,37.0929,82836.0
2022-09-01 14:20:00,38.15,38.5,38.15,38.45,197234.0,37.0832,37.4234,37.0832,37.3748,197234.0
2022-09-01 14:25:00,38.45,38.63,38.44,38.55,167645.0,37.3748,37.5497,37.365,37.472,167645.0
2022-09-01 14:30:00,38.54,38.69,38.54,38.66,192425.0,37.4622,37.6081,37.4622,37.5789,192425.0
2022-09-01 14:35:00,38.65,38.8,38.49,38.59,229658.0,37.5692,37.715,37.4136,37.5108,229658.0
2022-09-01 14:40:00,38.57,38.64,38.45,38.47,54439.0,37.4914,37.5594,37.3748,37.3942,54439.0
2022-09-01 14:45:00,38.49,38.61,38.36,38.41,147189.0,37.4136,37.5303,37.2873,37.3359,147189.0
2022-09-01 14:50:00,38.44,38.66,38.38,38.64,66252.0,37.365,37.5789,37.3067,37.5594,66252.0
2022-09-01 14:55:00,38.63,38.69,38.5,38.58,65893.0,37.5497,37.6081,37.4234,37.5011,65893.0
2022-09-01 15:00:00,38.56,38.75,38.51,38.56,157467.0,37.4817,37.6664,37.4331,37.4817,157467.0
2022-09-01 15:05:00,38.56,38.89,38.56,38.82,184096.0,37.4817,37.8025,37.4817,37.7344,184096.0
2022-09-01 15:10:00,38.84,38.95,38.73,38.88,167242.0,37.7539,37.8608,37.6469,37.7927,167242.0
2022-09-01 15:15:00,38.88,38.91,38.67,38.67,106705.0,37.7927,37.8219,37.5886,37.5886,106705.0
2022-09-01 15:20:00,38.66,38.76,38.55,38.67,99392.0,37.5789,37.6761,37.472,37.5886,99392.0
2022-09-01 15:25:00,38.68,38.68,38.49,38.52,161256.0,37.5983,37.5983,37.4136,37.4428,161256.0
2022-09-01 15:30:00,38.49,38.56,38.39,38.45,89322.0,37.4136,37.4817,37.3164,37.3748,89322.0
2022-09-01 15:35:00,38.45,38.66,38.42,38.57,142305.0,37.3748,37.5789,37.3456,37.4914,142305.0
2022-09-01 15:40:00,38.56,38.67,38.49,38.65,72593.0,37.4817,37.5886,37.4136,37.5692,72593.0
2022-09-01 15:45:00,38.62,38.73,38.5,38.54,131803.0,37.54,37.6469,37.4234,37.4622,131803.0
2022-09-01 15:50:00,38.54,38.91,38.54,38.9,270956.0,37.4622,37.8219,37.4622,37.8122,270956.0
2022-09-01 15:55:00,38.91,39.32,38.91,39.21,482713.0,37.8219,38.2204,37.8219,38.1135,482713.0
2022-09-02 09:30:00,40.38,40.41,39.79,39.8,721211.0,39.2508,39.28,38.6773,38.687,721211.0
2022-09-02 09:35:00,39.8,40.03,39.75,39.98,379301.0,38.687,38.9106,38.6384,38.862,379301.0
2022-09-02 09:40:00,39.97,39.98,39.58,39.67,221616.0,38.8523,38.862,38.4732,38.5606,221616.0
2022-09-02 09:45:00,39.68,39.9,39.66,39.82,437761.0,38.5704,38.7842,38.5509,38.7065,437761.0
2022-09-02 09:50:00,39.83,40.03,39.74,39.83,280650.0,38.7162,38.9106,38.6287,38.7162,280650.0
2022-09-02 09:55:00,39.83,39.96,39.67,39.68,201160.0,38.7162,38.8425,38.5606,38.5704,201160.0
2022-09-02 10:00:00,39.69,39.79,39.39,39.46,182303.0,38.5801,38.6773,38.2885,38.3565,182303.0
2022-09-02 10:05:00,39.46,39.71,39.42,39.67,138295.0,38.3565,38.5995,38.3176,38.5606,138295.0
2022-09-02 10:10:00,39.66,40.12,39.66,40.05,320420.0,38.5509,38.9981,38.5509,38.93,320420.0
2022-09-02 10:15:00,40.06,40.24,40.04,40.12,221129.0,38.9397,39.1147,38.9203,38.9981,221129.0
2022-09-02 10:20:00,40.13,40.27,40.01,40.15,148021.0,39.0078,39.1439,38.8911,39.0272,148021.0
2022-09-02 10:25:00,40.15,40.39,40.14,40.39,270809.0,39.0272,39.2605,39.0175,39.2605,270809.0
2022-09-02 10:30:00,40.39,40.59,40.36,40.52,214572.0,39.2605,39.4549,39.2314,39.3869,214572.0
2022-09-02 10:35:00,40.53,40.69,40.53,40.63,175178.0,39.3966,39.5521,39.3966,39.4938,175178.0
2022-09-02 10:40:00,40.64,40.75,40.59,40.65,365451.0,39.5035,39.6104,39.4549,39.5132,365451.0
2022-09-02 10:45:00,40.65,40.68,40.54,40.56,109243.0,39.5132,39.5424,39.4063,39.4258,109243.0
2022-09-02 10:50:00,40.57,40.65,40.39,40.4,174608.0,39.4355,39.5132,39.2605,39.2702,174608.0
2022-09-02 10:55:00,40.4,40.47,40.23,40.38,188462.0,39.2702,39.3383,39.105,39.2508,188462.0
2022-09-02 11:00:00,40.4,40.61,40.35,40.6,93373.0,39.2702,39.4744,39.2216,39.4646,93373.0
2022-09-02 11:05:00,40.6,40.65,40.4,40.43,98726.0,39.4646,39.5132,39.2702,39.2994,98726.0
2022-09-02 11:10:00,40.44,40.57,40.39,40.53,65340.0,39.3091,39.4355,39.2605,39.3966,65340.0
2022-09-02 11:15:00,40.55,40.58,40.42,40.58,57090.0,39.416,39.4452,39.2897,39.4452,57090.0
2022-09-02 11:20:00,40.57,40.62,40.51,40.58,66142.0,39.4355,39.4841,39.3772,39.4452,66142.0
2022-09-02 11:25:00,40.58,40.58,40.47,40.55,49004.0,39.4452,39.4452,39.3383,39.416,49004.0
2022-09-02 11:30:00,40.53,40.67,40.49,40.55,88432.0,39.3966,39.5327,39.3577,39.416,88432.0
2022-09-02 11:35:00,40.56,40.64,40.48,40.6,85577.0,39.4258,39.5035,39.348,39.4646,85577.0
2022-09-02 11:40:00,40.61,40.62,40.31,40.43,88001.0,39.4744,39.4841,39.1827,39.2994,88001.0
2022-09-02 11:45:00,40.44,40.64,40.42,40.59,47119.0,39.3091,39.5035,39.2897,39.4549,47119.0
2022-09-02 11:50:00,40.59,40.68,40.58,40.66,49876.0,39.4549,39.5424,39.4452,39.523,49876.0
2022-09-02 11:55:00,40.64,40.69,40.58,40.63,56054.0,39.5035,39.5521,39.4452,39.4938,56054.0
2022-09-02 12:00:00,40.63,40.69,40.52,40.58,109673.0,39.4938,39.5521,39.3869,39.4452,109673.0
2022-09-02 12:05:00,40.58,40.6,40.47,40.51,106160.0,39.4452,39.4646,39.3383,39.3772,106160.0
2022-09-02 12:10:00,40.46,40.52,40.4,40.43,77927.0,39.3286,39.3869,39.2702,39.2994,77927.0
2022-09-02 12:15:00,40.41,40.42,40.25,40.26,113419.0,39.28,39.2897,39.1244,39.1341,113419.0
2022-09-02 12:20:00,40.23,40.29,39.83,39.97,354617.0,39.105,39.1633,38.7162,38.8523,354617.0
2022-09-02 12:25:00,39.96,39.98,39.82,39.84,143960.0,38.8425,38.862,38.7065,38.7259,143960.0
2022-09-02 12:30:00,39.84,39.9,39.58,39.7,211648.0,38.7259,38.7842,38.4732,38.5898,211648.0
2022-09-02 12:35:00,39.69,39.73,39.42,39.55,167692.0,38.5801,38.619,38.3176,38.444,167692.0
2022-09-02 12:40:00,39.54,39.58,39.32,39.35,146788.0,38.4343,38.4732,38.2204,38.2496,146788.0
2022-09-02 12:45:00,39.32,39.42,39.22,39.3,198145.0,38.2204,38.3176,38.1232,38.201,198145.0
2022-09-02 12:50:00,39.27,39.29,39.03,39.26,231228.0,38.1718,38.1913,37.9385,38.1621,231228.0
2022-09-02 12:55:00,39.26,39.35,39.13,39.26,182495.0,38.1621,38.2496,38.0357,38.1621,182495.0
2022-09-02 13:00:00,39.19,39.19,38.71,38.91,406122.0,38.0941,38.0941,37.6275,37.8219,406122.0
2022-09-02 13:05:00,38.92,38.96,38.69,38.78,164462.0,37.8316,37.8705,37.6081,37.6955,164462.0
2022-09-02 13:10:00,38.78,38.88,38.7,38.88,108596.0,37.6955,37.7927,37.6178,37.7927,108596.0
2022-09-02 13:15:00,38.87,39.04,38.7,38.95,155224.0,37.783,37.9483,37.6178,37.8608,155224.0
2022-09-02 13:20:00,38.92,38.92,38.41,38.42,288348.0,37.8316,37.8316,37.3359,37.3456,288348.0
2022-09-02 13:25:00,38.41,38.41,38.27,38.34,126171.0,37.3359,37.3359,37.1998,37.2678,126171.0
2022-09-02 13:30:00,38.33,38.41,38.23,38.32,73264.0,37.2581,37.3359,37.1609,37.2484,73264.0
2022-09-02 13:35:00,38.33,38.47,38.2,38.35,93371.0,37.2581,37.3942,37.1318,37.2776,93371.0
2022-09-02 13:40:00,38.34,38.53,38.31,38.48,66996.0,37.2678,37.4525,37.2387,37.4039,66996.0
2022-09-02 13:45:00,38.49,38.61,38.15,38.16,156544.0,37.4136,37.5303,37.0832,37.0929,156544.0
2022-09-02 13:50:00,38.15,38.19,37.97,38.13,212724.0,37.0832,37.122,36.9082,37.0637,212724.0
2022-09-02 13:55:00,38.11,38.11,37.97,38.01,68003.0,37.0443,37.0443,36.9082,36.9471,68003.0
2022-09-02 14:00:00,37.99,38.18,37.99,38.15,192253.0,36.9276,37.1123,36.9276,37.0832,192253.0
2022-09-02 14:05:00,38.15,38.26,37.98,38.22,72868.0,37.0832,37.1901,36.9179,37.1512,72868.0
2022-09-02 14:10:00,38.22,38.28,38.1,38.13,87838.0,37.1512,37.2095,37.0346,37.0637,87838.0
2022-09-02 14:15:00,38.12,38.22,38.04,38.14,52919.0,37.054,37.1512,36.9762,37.0734,52919.0
2022-09-02 14:20:00,38.15,38.19,38.07,38.15,34650.0,37.0832,37.122,37.0054,37.0832,34650.0
2022-09-02 14:25:00,38.14,38.45,38.13,38.39,226615.0,37.0734,37.3748,37.0637,37.3164,226615.0
2022-09-02 14:30:00,38.39,38.39,38.21,38.25,70152.0,37.3164,37.3164,37.1415,37.1804,70152.0
2022-09-02 14:35:00,38.26,38.49,38.24,38.42,64693.0,37.1901,37.4136,37.1706,37.3456,64693.0
2022-09-02 14:40:00,38.43,38.49,38.32,38.48,82270.0,37.3553,37.4136,37.2484,37.4039,82270.0
2022-09-02 14:45:00,38.47,38.49,38.29,38.33,63316.0,37.3942,37.4136,37.2192,37.2581,63316.0
2022-09-02 14:50:00,38.34,38.35,38.24,38.24,30454.0,37.2678,37.2776,37.1706,37.1706,30454.0
2022-09-02 14:55:00,38.23,38.24,38.03,38.06,109790.0,37.1609,37.1706,36.9665,36.9957,109790.0
2022-09-02 15:00:00,38.06,38.41,38.03,38.34,90446.0,36.9957,37.3359,36.9665,37.2678,90446.0
2022-09-02 15:05:00,38.34,38.5,38.29,38.34,54822.0,37.2678,37.4234,37.2192,37.2678,54822.0
2022-09-02 15:10:00,38.32,38.38,38.2,38.28,108336.0,37.2484,37.3067,37.1318,37.2095,108336.0
2022-09-02 15:15:00,38.27,38.4,38.2,38.29,57153.0,37.1998,37.3262,37.1318,37.2192,57153.0
2022-09-02 15:20:00,38.29,38.42,37.91,37.97,188585.0,37.2192,37.3456,36.8499,36.9082,188585.0
2022-09-02 15:25:00,37.98,38.14,37.92,38.06,170004.0,36.9179,37.0734,36.8596,36.9957,170004.0
2022-09-02 15:30:00,38.03,38.04,37.77,37.78,228802.0,36.9665,36.9762,36.7138,36.7235,228802.0
2022-09-02 15:35:00,37.77,37.78,37.49,37.56,263549.0,36.7138,36.7235,36.4416,36.5097,263549.0
2022-09-02 15:40:00,37.57,37.57,37.39,37.4,225454.0,36.5194,36.5194,36.3444,36.3541,225454.0
2022-09-02 15:45:00,37.4,37.67,37.39,37.62,167455.0,36.3541,36.6166,36.3444,36.568,167455.0
2022-09-02 15:50:00,37.63,37.9,37.6,37.9,274242.0,36.5777,36.8401,36.5485,36.8401,274242.0
2022-09-02 15:55:00,37.91,38.04,37.72,37.99,422069.0,36.8499,36.9762,36.6652,36.9276,422069.0
2022-09-06 09:30:00,38.22,38.51,38.22,38.22,298140.0,37.1512,37.4331,37.1512,37.1512,298140.0
2022-09-06 09:35:00,38.22,38.36,38.0,38.02,141319.0,37.1512,37.2873,36.9373,36.9568,141319.0
2022-09-06 09:40:00,38.01,38.1,37.88,37.99,177916.0,36.9471,37.0346,36.8207,36.9276,177916.0
2022-09-06 09:45:00,37.97,38.08,37.72,37.77,184919.0,36.9082,37.0151,36.6652,36.7138,184919.0
2022-09-06 09:50:00,37.76,37.78,37.5,37.52,137693.0,36.7041,36.7235,36.4513,36.4708,137693.0
2022-09-06 09:55:00,37.51,37.82,37.45,37.78,119451.0,36.461,36.7624,36.4027,36.7235,119451.0
2022-09-06 10:00:00,37.76,37.79,37.02,37.19,374171.0,36.7041,36.7332,35.9848,36.15,374171.0
2022-09-06 10:05:00,37.17,37.25,37.05,37.11,118534.0,36.1306,36.2083,36.0139,36.0722,118534.0
2022-09-06 10:10:00,37.12,37.16,36.85,37.12,261007.0,36.082,36.1208,35.8195,36.082,261007.0
2022-09-06 10:15:00,37.1,37.16,36.94,37.14,110000.0,36.0625,36.1208,35.907,36.1014,110000.0
2022-09-06 10:20:00,37.13,37.14,36.91,37.03,114839.0,36.0917,36.1014,35.8778,35.9945,114839.0
2022-09-06 10:25:00,37.07,37.49,36.98,37.39,203163.0,36.0334,36.4416,35.9459,36.3444,203163.0
2022-09-06 10:30:00,37.4,37.43,37.26,37.36,82474.0,36.3541,36.3833,36.218,36.3152,82474.0
2022-09-06 10:35:00,37.38,37.67,37.22,37.64,159372.0,36.3347,36.6166,36.1792,36.5874,159372.0
2022-09-06 10:40:00,37.65,37.96,37.64,37.85,255812.0,36.5971,36.8985,36.5874,36.7915,255812.0
2022-09-06 10:45:00,37.84,37.94,37.73,37.83,159737.0,36.7818,36.879,36.6749,36.7721,159737.0
2022-09-06 10:50:00,37.82,38.24,37.8,38.04,228265.0,36.7624,37.1706,36.7429,36.9762,228265.0
2022-09-06 10:55:00,38.05,38.39,38.03,38.22,184211.0,36.9859,37.3164,36.9665,37.1512,184211.0
2022-09-06 11:00:00,38.21,38.23,38.05,38.17,104006.0,37.1415,37.1609,36.9859,37.1026,104006.0
2022-09-06 11:05:00,38.15,38.48,38.1,38.31,191342.0,37.0832,37.4039,37.0346,37.2387,191342.0
2022-09-06 11:10:00,38.33,38.36,38.1,38.21,106652.0,37.2581,37.2873,37.0346,37.1415,106652.0
2022-09-06 11:15:00,38.22,38.24,38.02,38.05,104106.0,37.1512,37.1706,36.9568,36.9859,104106.0
2022-09-06 11:20:00,38.01,38.19,37.97,38.13,63727.0,36.9471,37.122,36.9082,37.0637,63727.0
2022-09-06 11:25:00,38.12,38.22,37.84,37.91,93658.0,37.054,37.1512,36.7818,36.8499,93658.0
2022-09-06 11:30:00,37.89,38.33,37.84,38.14,119945.0,36.8304,37.2581,36.7818,37.0734,119945.0
2022-09-06 11:35:00,38.16,38.24,37.97,38.06,60742.0,37.0929,37.1706,36.9082,36.9957,60742.0
2022-09-06 11:40:00,38.05,38.45,38.02,38.23,122700.0,36.9859,37.3748,36.9568,37.1609,122700.0
2022-09-06 11:45:00,38.27,38.35,38.1,38.1,54530.0,37.1998,37.2776,37.0346,37.0346,54530.0
2022-09-06 11:50:00,38.13,38.39,38.12,38.31,64037.0,37.0637,37.3164,37.054,37.2387,64037.0
2022-09-06 11:55:00,38.29,38.39,38.26,38.29,177804.0,37.2192,37.3164,37.1901,37.2192,177804.0
2022-09-06 12:00:00,38.29,38.38,38.22,38.25,54607.0,37.2192,37.3067,37.1512,37.1804,54607.0
2022-09-06 12:05:00,38.27,38.39,37.9,37.95,145734.0,37.1998,37.3164,36.8401,36.8887,145734.0
2022-09-06 12:10:00,37.95,37.97,37.84,37.93,61241.0,36.8887,36.9082,36.7818,36.8693,61241.0
2022-09-06 12:15:00,37.88,37.94,37.64,37.68,137852.0,36.8207,36.879,36.5874,36.6263,137852.0
2022-09-06 12:20:00,37.65,37.73,37.51,37.53,50268.0,36.5971,36.6749,36.461,36.4805,50268.0
2022-09-06 12:25:00,37.54,37.67,37.43,37.64,56753.0,36.4902,36.6166,36.3833,36.5874,56753.0
2022-09-06 12:30:00,37.62,37.71,37.56,37.6,45597.0,36.568,36.6555,36.5097,36.5485,45597.0
2022-09-06 12:35:00,37.64,37.69,37.57,37.62,48222.0,36.5874,36.636,36.5194,36.568,48222.0
2022-09-06 12:40:00,37.64,37.85,37.49,37.84,72356.0,36.5874,36.7915,36.4416,36.7818,72356.0
2022-09-06 12:45:00,37.84,37.86,37.71,37.8,59796.0,36.7818,36.8013,36.6555,36.7429,59796.0
2022-09-06 12:50:00,37.82,37.85,37.65,37.81,49011.0,36.7624,36.7915,36.5971,36.7527,49011.0
2022-09-06 12:55:00,37.8,37.91,37.74,37.79,87640.0,36.7429,36.8499,36.6846,36.7332,87640.0
2022-09-06 13:00:00,37.77,37.8,37.55,37.61,123317.0,36.7138,36.7429,36.4999,36.5583,123317.0
2022-09-06 13:05:00,37.61,37.63,37.24,37.24,243676.0,36.5583,36.5777,36.1986,36.1986,243676.0
2022-09-06 13:10:00,37.24,37.33,37.1,37.15,127496.0,36.1986,36.2861,36.0625,36.1111,127496.0
2022-09-06 13:15:00,37.14,37.27,37.06,37.23,146327.0,36.1014,36.2278,36.0236,36.1889,146327.0
2022-09-06 13:20:00,37.23,37.3,37.18,37.26,109125.0,36.1889,36.2569,36.1403,36.218,109125.0
2022-09-06 13:25:00,37.25,37.25,37.15,37.17,81407.0,36.2083,36.2083,36.1111,36.1306,81407.0
2022-09-06 13:30:00,37.15,37.42,37.14,37.4,116741.0,36.1111,36.3736,36.1014,36.3541,116741.0
2022-09-06 13:35:00,37.33,37.41,37.24,37.38,47181.0,36.2861,36.3638,36.1986,36.3347,47181.0
2022-09-06 13:40:00,37.37,37.38,37.13,37.27,55786.0,36.325,36.3347,36.0917,36.2278,55786.0
2022-09-06 13:45:00,37.27,37.36,37.14,37.14,58511.0,36.2278,36.3152,36.1014,36.1014,58511.0
2022-09-06 13:50:00,37.15,37.21,37.06,37.19,66994.0,36.1111,36.1694,36.0236,36.15,66994.0
2022-09-06 13:55:00,37.24,37.44,37.2,37.42,136962.0,36.1986,36.393,36.1597,36.3736,136962.0
2022-09-06 14:00:00,37.41,37.58,37.37,37.47,121318.0,36.3638,36.5291,36.325,36.4222,121318.0
2022-09-06 14:05:00,37.46,37.51,37.38,37.5,27550.0,36.4124,36.461,36.3347,36.4513,27550.0
2022-09-06 14:10:00,37.49,37.78,37.48,37.73,159274.0,36.4416,36.7235,36.4319,36.6749,159274.0
2022-09-06 14:15:00,37.73,37.81,37.67,37.72,67172.0,36.6749,36.7527,36.6166,36.6652,67172.0
2022-09-06 14:20:00,37.73,37.75,37.61,37.68,27513.0,36.6749,36.6943,36.5583,36.6263,27513.0
2022-09-06 14:25:00,37.68,37.71,37.57,37.61,25850.0,36.6263,36.6555,36.5194,36.5583,25850.0
2022-09-06 14:30:00,37.62,37.66,37.4,37.52,100006.0,36.568,36.6069,36.3541,36.4708,100006.0
2022-09-06 14:35:00,37.52,37.68,37.5,37.59,47099.0,36.4708,36.6263,36.4513,36.5388,47099.0
2022-09-06 14:40:00,37.58,37.58,37.47,37.5,27608.0,36.5291,36.5291,36.4222,36.4513,27608.0
2022-09-06 14:45:00,37.51,37.56,37.38,37.55,58260.0,36.461,36.5097,36.3347,36.4999,58260.0
2022-09-06 14:50:00,37.55,37.55,37.3,37.45,52934.0,36.4999,36.4999,36.2569,36.4027,52934.0
2022-09-06 14:55:00,37.47,37.59,37.35,37.42,94168.0,36.4222,36.5388,36.3055,36.3736,94168.0
2022-09-06 15:00:00,37.45,37.52,37.28,37.37,54260.0,36.4027,36.4708,36.2375,36.325,54260.0
2022-09-06 15:05:00,37.36,37.66,37.35,37.66,81201.0,36.3152,36.6069,36.3055,36.6069,81201.0
2022-09-06 15:10:00,37.66,37.73,37.6,37.63,86213.0,36.6069,36.6749,36.5485,36.5777,86213.0
2022-09-06 15:15:00,37.64,37.81,37.6,37.61,99593.0,36.5874,36.7527,36.5485,36.5583,99593.0
2022-09-06 15:20:00,37.62,37.67,37.42,37.65,142475.0,36.568,36.6166,36.3736,36.5971,142475.0
2022-09-06 15:25:00,37.64,37.7,37.56,37.57,60108.0,36.5874,36.6457,36.5097,36.5194,60108.0
2022-09-06 15:30:00,37.55,37.56,37.23,37.35,114361.0,36.4999,36.5097,36.1889,36.3055,114361.0
2022-09-06 15:35:00,37.35,37.43,37.31,37.34,61605.0,36.3055,36.3833,36.2666,36.2958,61605.0
2022-09-06 15:40:00,37.33,37.66,37.32,37.64,79163.0,36.2861,36.6069,36.2764,36.5874,79163.0
2022-09-06 15:45:00,37.62,37.67,37.44,37.58,222425.0,36.568,36.6166,36.393,36.5291,222425.0
2022-09-06 15:50:00,37.56,37.56,37.34,37.39,179638.0,36.5097,36.5097,36.2958,36.3444,179638.0
2022-09-06 15:55:00,37.39,37.56,37.22,37.54,446451.0,36.3444,36.5097,36.1792,36.4902,446451.0
2022-09-07 09:30:00,37.43,37.61,37.38,37.61,275202.0,36.3833,36.5583,36.3347,36.5583,275202.0
2022-09-07 09:35:00,37.63,37.98,37.58,37.94,236383.0,36.5777,36.9179,36.5291,36.879,236383.0
2022-09-07 09:40:00,37.93,38.07,37.87,37.99,151627.0,36.8693,37.0054,36.811,36.9276,151627.0
2022-09-07 09:45:00,38.0,38.1,37.96,38.01,145380.0,36.9373,37.0346,36.8985,36.9471,145380.0
2022-09-07 09:50:00,38.01,38.03,37.74,37.85,125691.0,36.9471,36.9665,36.6846,36.7915,125691.0
2022-09-07 09:55:00,37.84,38.01,37.77,37.8,77949.0,36.7818,36.9471,36.7138,36.7429,77949.0
2022-09-07 10:00:00,37.81,37.96,37.57,37.92,190495.0,36.7527,36.8985,36.5194,36.8596,190495.0
2022-09-07 10:05:00,37.92,37.97,37.71,37.81,92368.0,36.8596,36.9082,36.6555,36.7527,92368.0
2022-09-07 10:10:00,37.84,37.89,37.61,37.62,81195.0,36.7818,36.8304,36.5583,36.568,81195.0
2022-09-07 10:15:00,37.57,37.83,37.53,37.78,155790.0,36.5194,36.7721,36.4805,36.7235,155790.0
2022-09-07 10:20:00,37.78,37.87,37.72,37.77,71282.0,36.7235,36.811,36.6652,36.7138,71282.0
2022-09-07 10:25:00,37.74,38.0,37.68,37.98,151900.0,36.6846,36.9373,36.6263,36.9179,151900.0
2022-09-07 10:30:00,38.02,38.28,38.01,38.09,271121.0,36.9568,37.2095,36.9471,37.0248,271121.0
2022-09-07 10:35:00,38.12,38.18,37.99,38.06,111157.0,37.054,37.1123,36.9276,36.9957,111157.0
2022-09-07 10:40:00,38.07,38.14,37.92,38.0,161030.0,37.0054,37.0734,36.8596,36.9373,161030.0
2022-09-07 10:45:00,38.04,38.06,37.95,38.01,49306.0,36.9762,36.9957,36.8887,36.9471,49306.0
2022-09-07 10:50:00,38.0,38.21,37.98,38.15,117059.0,36.9373,37.1415,36.9179,37.0832,117059.0
2022-09-07 10:55:00,38.14,38.21,38.09,38.11,62313.0,37.0734,37.1415,37.0248,37.0443,62313.0
2022-09-07 11:00:00,38.11,38.29,37.98,38.28,81255.0,37.0443,37.2192,36.9179,37.2095,81255.0
2022-09-07 11:05:00,38.26,38.41,38.21,38.35,100765.0,37.1901,37.3359,37.1415,37.2776,100765.0
2022-09-07 11:10:00,38.37,38.6,38.35,38.5,217756.0,37.297,37.5206,37.2776,37.4234,217756.0
2022-09-07 11:15:00,38.51,38.55,38.42,38.46,112179.0,37.4331,37.472,37.3456,37.3845,112179.0
2022-09-07 11:20:00,38.5,38.56,38.44,38.52,50053.0,37.4234,37.4817,37.365,37.4428,50053.0
2022-09-07 11:25:00,38.52,38.57,38.4,38.4,67182.0,37.4428,37.4914,37.3262,37.3262,67182.0
2022-09-07 11:30:00,38.43,38.54,38.33,38.37,60816.0,37.3553,37.4622,37.2581,37.297,60816.0
2022-09-07 11:35:00,38.39,38.51,38.37,38.43,29934.0,37.3164,37.4331,37.297,37.3553,29934.0
2022-09-07 11:40:00,38.41,38.48,38.29,38.34,65137.0,37.3359,37.4039,37.2192,37.2678,65137.0
2022-09-07 11:45:00,38.33,38.5,38.32,38.47,69671.0,37.2581,37.4234,37.2484,37.3942,69671.0
2022-09-07 11:50:00,38.47,38.55,38.45,38.52,33935.0,37.3942,37.472,37.3748,37.4428,33935.0
2022-09-07 11:55:00,38.55,38.59,38.44,38.45,42211.0,37.472,37.5108,37.365,37.3748,42211.0
2022-09-07 12:00:00,38.47,38.54,38.44,38.46,21285.0,37.3942,37.4622,37.365,37.3845,21285.0
2022-09-07 12:05:00,38.47,38.51,38.33,38.51,59112.0,37.3942,37.4331,37.2581,37.4331,59112.0
2022-09-07 12:10:00,38.51,38.52,38.37,38.39,28540.0,37.4331,37.4428,37.297,37.3164,28540.0
2022-09-07 12:15:00,38.4,38.42,38.25,38.28,73313.0,37.3262,37.3456,37.1804,37.2095,73313.0
2022-09-07 12:20:00,38.28,38.3,38.12,38.19,76952.0,37.2095,37.229,37.054,37.122,76952.0
2022-09-07 12:25:00,38.19,38.33,38.16,38.3,33324.0,37.122,37.2581,37.0929,37.229,33324.0
2022-09-07 12:30:00,38.3,38.34,38.19,38.33,27272.0,37.229,37.2678,37.122,37.2581,27272.0
2022-09-07 12:35:00,38.34,38.52,38.28,38.52,127572.0,37.2678,37.4428,37.2095,37.4428,127572.0
2022-09-07 12:40:00,38.52,38.78,38.49,38.69,205296.0,37.4428,37.6955,37.4136,37.6081,205296.0
2022-09-07 12:45:00,38.71,38.75,38.65,38.69,56271.0,37.6275,37.6664,37.5692,37.6081,56271.0
2022-09-07 12:50:00,38.69,38.72,38.61,38.62,54738.0,37.6081,37.6372,37.5303,37.54,54738.0
2022-09-07 12:55:00,38.6,38.68,38.55,38.66,47768.0,37.5206,37.5983,37.472,37.5789,47768.0
2022-09-07 13:00:00,38.66,38.85,38.64,38.82,83954.0,37.5789,37.7636,37.5594,37.7344,83954.0
2022-09-07 13:05:00,38.81,38.85,38.75,38.79,73508.0,37.7247,37.7636,37.6664,37.7053,73508.0
2022-09-07 13:10:00,38.79,38.82,38.71,38.78,45585.0,37.7053,37.7344,37.6275,37.6955,45585.0
2022-09-07 13:15:00,38.78,38.82,38.68,38.7,41290.0,37.6955,37.7344,37.5983,37.6178,41290.0
2022-09-07 13:20:00,38.69,38.82,38.68,38.72,60022.0,37.6081,37.7344,37.5983,37.6372,60022.0
2022-09-07 13:25:00,38.72,38.72,38.61,38.65,30937.0,37.6372,37.6372,37.5303,37.5692,30937.0
2022-09-07 13:30:00,38.67,38.81,38.64,38.8,39278.0,37.5886,37.7247,37.5594,37.715,39278.0
2022-09-07 13:35:00,38.79,38.93,38.77,38.9,75391.0,37.7053,37.8413,37.6858,37.8122,75391.0
2022-09-07 13:40:00,38.89,39.11,38.88,39.1,148674.0,37.8025,38.0163,37.7927,38.0066,148674.0
2022-09-07 13:45:00,39.09,39.15,39.02,39.14,106355.0,37.9969,38.0552,37.9288,38.0455,106355.0
2022-09-07 13:50:00,39.14,39.2,39.1,39.19,64655.0,38.0455,38.1038,38.0066,38.0941,64655.0
2022-09-07 13:55:00,39.19,39.19,39.1,39.16,58004.0,38.0941,38.0941,38.0066,38.0649,58004.0
2022-09-07 14:00:00,39.17,39.48,39.13,39.46,153230.0,38.0746,38.376,38.0357,38.3565,153230.0
2022-09-07 14:05:00,39.46,39.48,39.26,39.3,96413.0,38.3565,38.376,38.1621,38.201,96413.0
2022-09-07 14:10:00,39.29,39.34,39.24,39.32,56186.0,38.1913,38.2399,38.1427,38.2204,56186.0
2022-09-07 14:15:00,39.32,39.35,39.11,39.12,199785.0,38.2204,38.2496,38.0163,38.026,199785.0
2022-09-07 14:20:00,39.13,39.17,39.09,39.16,47863.0,38.0357,38.0746,37.9969,38.0649,47863.0
2022-09-07 14:25:00,39.15,39.37,39.15,39.36,45518.0,38.0552,38.269,38.0552,38.2593,45518.0
2022-09-07 14:30:00,39.36,39.45,39.28,39.44,119894.0,38.2593,38.3468,38.1816,38.3371,119894.0
2022-09-07 14:35:00,39.43,39.49,39.39,39.41,53186.0,38.3274,38.3857,38.2885,38.3079,53186.0
2022-09-07 14:40:00,39.42,39.52,39.41,39.44,64101.0,38.3176,38.4148,38.3079,38.3371,64101.0
2022-09-07 14:45:00,39.44,39.5,39.42,39.49,44909.0,38.3371,38.3954,38.3176,38.3857,44909.0
2022-09-07 14:50:00,39.49,39.55,39.37,39.51,124242.0,38.3857,38.444,38.269,38.4051,124242.0
2022-09-07 14:55:00,39.51,39.58,39.47,39.55,51932.0,38.4051,38.4732,38.3662,38.444,51932.0
2022-09-07 15:00:00,39.56,39.57,39.47,39.55,74004.0,38.4537,38.4634,38.3662,38.444,74004.0
2022-09-07 15:05:00,39.55,39.65,39.49,39.64,38349.0,38.444,38.5412,38.3857,38.5315,38349.0
2022-09-07 15:10:00,39.64,39.65,39.54,39.59,44445.0,38.5315,38.5412,38.4343,38.4829,44445.0
2022-09-07 15:15:00,39.62,39.7,39.51,39.55,48903.0,38.512,38.5898,38.4051,38.444,48903.0
2022-09-07 15:20:00,39.55,39.63,39.5,39.62,64923.0,38.444,38.5218,38.3954,38.512,64923.0
2022-09-07 15:25:00,39.61,39.77,39.6,39.75,133450.0,38.5023,38.6578,38.4926,38.6384,133450.0
2022-09-07 15:30:00,39.75,39.76,39.61,39.69,61647.0,38.6384,38.6481,38.5023,38.5801,61647.0
2022-09-07 15:35:00,39.69,39.7,39.54,39.59,79881.0,38.5801,38.5898,38.4343,38.4829,79881.0
2022-09-07 15:40:00,39.61,39.62,39.49,39.6,113235.0,38.5023,38.512,38.3857,38.4926,113235.0
2022-09-07 15:45:00,39.59,39.76,39.57,39.72,111376.0,38.4829,38.6481,38.4634,38.6092,111376.0
2022-09-07 15:50:00,39.73,39.73,39.53,39.63,173071.0,38.619,38.619,38.4246,38.5218,173071.0
2022-09-07 15:55:00,39.63,39.63,39.44,39.55,245696.0,38.5218,38.5218,38.3371,38.444,245696.0
2022-09-08 09:30:00,38.77,38.78,38.43,38.53,481864.0,37.6858,37.6955,37.3553,37.4525,481864.0
2022-09-08 09:35:00,38.52,38.72,38.44,38.66,246964.0,37.4428,37.6372,37.365,37.5789,246964.0
2022-09-08 09:40:00,38.65,39.25,38.45,39.2,392515.0,37.5692,38.1524,37.3748,38.1038,392515.0
2022-09-08 09:45:00,39.2,39.3,38.96,39.17,265355.0,38.1038,38.201,37.8705,38.0746,265355.0
2022-09-08 09:50:00,39.18,39.33,39.05,39.29,266072.0,38.0843,38.2302,37.958,38.1913,266072.0
2022-09-08 09:55:00,39.29,39.48,39.23,39.38,251509.0,38.1913,38.376,38.133,38.2788,251509.0
2022-09-08 10:00:00,39.39,39.42,38.92,39.0,275657.0,38.2885,38.3176,37.8316,37.9094,275657.0
2022-09-08 10:05:00,38.98,39.32,38.96,39.22,162002.0,37.8899,38.2204,37.8705,38.1232,162002.0
2022-09-08 10:10:00,39.2,39.34,39.03,39.17,158784.0,38.1038,38.2399,37.9385,38.0746,158784.0
2022-09-08 10:15:00,39.15,39.63,39.07,39.6,233848.0,38.0552,38.5218,37.9774,38.4926,233848.0
2022-09-08 10:20:00,39.6,39.73,39.38,39.4,233312.0,38.4926,38.619,38.2788,38.2982,233312.0
2022-09-08 10:25:00,39.42,39.57,39.36,39.55,134256.0,38.3176,38.4634,38.2593,38.444,134256.0
2022-09-08 10:30:00,39.53,39.78,39.44,39.73,198370.0,38.4246,38.6676,38.3371,38.619,198370.0
2022-09-08 10:35:00,39.72,39.96,39.63,39.9,302686.0,38.6092,38.8425,38.5218,38.7842,302686.0
2022-09-08 10:40:00,39.89,40.03,39.83,39.99,130159.0,38.7745,38.9106,38.7162,38.8717,130159.0
2022-09-08 10:45:00,39.99,40.06,39.92,39.98,122130.0,38.8717,38.9397,38.8037,38.862,122130.0
2022-09-08 10:50:00,39.91,40.03,39.84,40.01,128229.0,38.7939,38.9106,38.7259,38.8911,128229.0
2022-09-08 10:55:00,39.99,40.17,39.97,40.16,113070.0,38.8717,39.0467,38.8523,39.0369,113070.0
2022-09-08 11:00:00,40.16,40.34,40.13,40.28,231547.0,39.0369,39.2119,39.0078,39.1536,231547.0
2022-09-08 11:05:00,40.26,40.39,40.25,40.33,127263.0,39.1341,39.2605,39.1244,39.2022,127263.0
2022-09-08 11:10:00,40.33,40.37,40.22,40.36,77614.0,39.2022,39.2411,39.0953,39.2314,77614.0
2022-09-08 11:15:00,40.35,40.43,40.29,40.37,70249.0,39.2216,39.2994,39.1633,39.2411,70249.0
2022-09-08 11:20:00,40.38,40.43,40.33,40.37,62364.0,39.2508,39.2994,39.2022,39.2411,62364.0
2022-09-08 11:25:00,40.39,40.39,40.25,40.27,65243.0,39.2605,39.2605,39.1244,39.1439,65243.0
2022-09-08 11:30:00,40.28,40.32,40.22,40.31,100219.0,39.1536,39.1925,39.0953,39.1827,100219.0
2022-09-08 11:35:00,40.31,40.39,40.09,40.1,121903.0,39.1827,39.2605,38.9689,38.9786,121903.0
2022-09-08 11:40:00,40.08,40.12,39.98,40.07,202604.0,38.9592,38.9981,38.862,38.9495,202604.0
2022-09-08 11:45:00,40.07,40.15,39.99,40.01,43755.0,38.9495,39.0272,38.8717,38.8911,43755.0
2022-09-08 11:50:00,39.99,40.11,39.94,40.11,103430.0,38.8717,38.9883,38.8231,38.9883,103430.0
2022-09-08 11:55:00,40.1,40.12,40.02,40.06,32535.0,38.9786,38.9981,38.9009,38.9397,32535.0
2022-09-08 12:00:00,40.03,40.08,39.39,39.4,313607.0,38.9106,38.9592,38.2885,38.2982,313607.0
2022-09-08 12:05:00,39.39,39.43,38.94,39.11,371983.0,38.2885,38.3274,37.8511,38.0163,371983.0
2022-09-08 12:10:00,39.11,39.12,38.81,38.97,272453.0,38.0163,38.026,37.7247,37.8802,272453.0
2022-09-08 12:15:00,38.95,39.1,38.82,39.01,122795.0,37.8608,38.0066,37.7344,37.9191,122795.0
2022-09-08 12:20:00,39.0,39.04,38.72,38.93,162234.0,37.9094,37.9483,37.6372,37.8413,162234.0
2022-09-08 12:25:00,38.91,39.1,38.84,39.04,102650.0,37.8219,38.0066,37.7539,37.9483,102650.0
2022-09-08 12:30:00,39.02,39.29,38.99,39.2,127120.0,37.9288,38.1913,37.8997,38.1038,127120.0
2022-09-08 12:35:00,39.19,39.35,39.19,39.27,97057.0,38.0941,38.2496,38.0941,38.1718,97057.0
2022-09-08 12:40:00,39.26,39.61,39.19,39.58,236248.0,38.1621,38.5023,38.0941,38.4732,236248.0
2022-09-08 12:45:00,39.57,39.58,39.46,39.53,109546.0,38.4634,38.4732,38.3565,38.4246,109546.0
2022-09-08 12:50:00,39.5,39.7,39.5,39.58,112664.0,38.3954,38.5898,38.3954,38.4732,112664.0
2022-09-08 12:55:00,39.59,39.65,39.55,39.56,55979.0,38.4829,38.5412,38.444,38.4537,55979.0
2022-09-08 13:00:00,39.55,39.62,39.34,39.41,106075.0,38.444,38.512,38.2399,38.3079,106075.0
2022-09-08 13:05:00,39.41,39.49,39.33,39.46,52733.0,38.3079,38.3857,38.2302,38.3565,52733.0
2022-09-08 13:10:00,39.48,39.95,39.47,39.92,234958.0,38.376,38.8328,38.3662,38.8037,234958.0
2022-09-08 13:15:00,39.93,39.96,39.83,39.88,74913.0,38.8134,38.8425,38.7162,38.7648,74913.0
2022-09-08 13:20:00,39.89,39.96,39.87,39.94,34180.0,38.7745,38.8425,38.7551,38.8231,34180.0
2022-09-08 13:25:00,39.97,40.06,39.83,39.93,124212.0,38.8523,38.9397,38.7162,38.8134,124212.0
2022-09-08 13:30:00,39.94,39.99,39.79,39.91,115382.0,38.8231,38.8717,38.6773,38.7939,115382.0
2022-09-08 13:35:00,39.9,40.15,39.89,40.01,140126.0,38.7842,39.0272,38.7745,38.8911,140126.0
2022-09-08 13:40:00,40.03,40.09,40.0,40.05,62695.0,38.9106,38.9689,38.8814,38.93,62695.0
2022-09-08 13:45:00,40.04,40.1,39.99,40.08,41598.0,38.9203,38.9786,38.8717,38.9592,41598.0
2022-09-08 13:50:00,40.06,40.1,39.94,39.95,48671.0,38.9397,38.9786,38.8231,38.8328,48671.0
2022-09-08 13:55:00,39.95,39.96,39.65,39.88,241558.0,38.8328,38.8425,38.5412,38.7648,241558.0
2022-09-08 14:00:00,39.89,40.01,39.84,40.0,57737.0,38.7745,38.8911,38.7259,38.8814,57737.0
2022-09-08 14:05:00,40.01,40.07,39.86,39.92,40981.0,38.8911,38.9495,38.7453,38.8037,40981.0
2022-09-08 14:10:00,39.93,39.99,39.88,39.89,34771.0,38.8134,38.8717,38.7648,38.7745,34771.0
2022-09-08 14:15:00,39.88,40.06,39.79,40.0,56590.0,38.7648,38.9397,38.6773,38.8814,56590.0
2022-09-08 14:20:00,40.0,40.03,39.93,40.0,21579.0,38.8814,38.9106,38.8134,38.8814,21579.0
2022-09-08 14:25:00,40.0,40.05,39.93,39.97,33909.0,38.8814,38.93,38.8134,38.8523,33909.0
2022-09-08 14:30:00,39.97,40.17,39.97,40.14,122003.0,38.8523,39.0467,38.8523,39.0175,122003.0
2022-09-08 14:35:00,40.17,40.2,40.07,40.17,129395.0,39.0467,39.0758,38.9495,39.0467,129395.0
2022-09-08 14:40:00,40.17,40.19,39.75,39.94,325905.0,39.0467,39.0661,38.6384,38.8231,325905.0
2022-09-08 14:45:00,39.93,39.97,39.72,39.79,103057.0,38.8134,38.8523,38.6092,38.6773,103057.0
2022-09-08 14:50:00,39.79,39.92,39.68,39.91,66062.0,38.6773,38.8037,38.5704,38.7939,66062.0
2022-09-08 14:55:00,39.88,39.88,39.71,39.78,47858.0,38.7648,38.7648,38.5995,38.6676,47858.0
2022-09-08 15:00:00,39.77,39.87,39.54,39.69,117799.0,38.6578,38.7551,38.4343,38.5801,117799.0
2022-09-08 15:05:00,39.66,39.8,39.65,39.7,82683.0,38.5509,38.687,38.5412,38.5898,82683.0
2022-09-08 15:10:00,39.7,39.87,39.62,39.87,99021.0,38.5898,38.7551,38.512,38.7551,99021.0
2022-09-08 15:15:00,39.87,39.94,39.82,39.91,103112.0,38.7551,38.8231,38.7065,38.7939,103112.0
2022-09-08 15:20:00,39.93,40.04,39.88,40.0,97530.0,38.8134,38.9203,38.7648,38.8814,97530.0
2022-09-08 15:25:00,40.0,40.01,39.91,39.93,45914.0,38.8814,38.8911,38.7939,38.8134,45914.0
2022-09-08 15:30:00,39.93,40.04,39.86,39.87,83180.0,38.8134,38.9203,38.7453,38.7551,83180.0
2022-09-08 15:35:00,39.87,39.93,39.81,39.9,51705.0,38.7551,38.8134,38.6967,38.7842,51705.0
2022-09-08 15:40:00,39.9,39.91,39.69,39.71,76021.0,38.7842,38.7939,38.5801,38.5995,76021.0
2022-09-08 15:45:00,39.71,39.93,39.7,39.8,91437.0,38.5995,38.8134,38.5898,38.687,91437.0
2022-09-08 15:50:00,39.8,40.2,39.8,40.18,194413.0,38.687,39.0758,38.687,39.0564,194413.0
2022-09-08 15:55:00,40.18,40.33,40.12,40.3,242773.0,39.0564,39.2022,38.9981,39.173,242773.0
2022-09-09 09:30:00,41.03,41.3,41.0,41.29,322944.0,39.8826,40.1451,39.8535,40.1353,322944.0
2022-09-09 09:35:00,41.3,41.35,41.11,41.2,240072.0,40.1451,40.1937,39.9604,40.0479,240072.0
2022-09-09 09:40:00,41.22,41.29,41.07,41.07,105693.0,40.0673,40.1353,39.9215,39.9215,105693.0
2022-09-09 09:45:00,41.08,41.33,40.92,41.19,296082.0,39.9312,40.1742,39.7757,40.0381,296082.0
2022-09-09 09:50:00,41.2,41.27,41.11,41.21,162500.0,40.0479,40.1159,39.9604,40.0576,162500.0
2022-09-09 09:55:00,41.21,41.48,41.07,41.48,132568.0,40.0576,40.32,39.9215,40.32,132568.0
2022-09-09 10:00:00,41.48,41.72,41.42,41.68,321811.0,40.32,40.5533,40.2617,40.5144,321811.0
2022-09-09 10:05:00,41.67,41.75,41.61,41.74,97985.0,40.5047,40.5825,40.4464,40.5728,97985.0
2022-09-09 10:10:00,41.74,41.75,41.57,41.63,117641.0,40.5728,40.5825,40.4075,40.4658,117641.0
2022-09-09 10:15:00,41.65,41.85,41.55,41.62,161145.0,40.4853,40.6797,40.3881,40.4561,161145.0
2022-09-09 10:20:00,41.64,41.72,41.54,41.56,86868.0,40.4756,40.5533,40.3784,40.3978,86868.0
2022-09-09 10:25:00,41.56,41.74,41.49,41.72,115935.0,40.3978,40.5728,40.3298,40.5533,115935.0
2022-09-09 10:30:00,41.74,41.83,41.65,41.81,111081.0,40.5728,40.6602,40.4853,40.6408,111081.0
2022-09-09 10:35:00,41.81,41.86,41.72,41.84,71046.0,40.6408,40.6894,40.5533,40.67,71046.0
2022-09-09 10:40:00,41.84,42.02,41.83,41.97,94955.0,40.67,40.8449,40.6602,40.7963,94955.0
2022-09-09 10:45:00,41.96,42.02,41.86,41.99,59570.0,40.7866,40.8449,40.6894,40.8158,59570.0
2022-09-09 10:50:00,42.0,42.05,41.93,41.97,172001.0,40.8255,40.8741,40.7574,40.7963,172001.0
2022-09-09 10:55:00,41.95,41.98,41.87,41.98,43561.0,40.7769,40.806,40.6991,40.806,43561.0
2022-09-09 11:00:00,41.98,42.04,41.79,41.88,108753.0,40.806,40.8644,40.6214,40.7088,108753.0
2022-09-09 11:05:00,41.88,41.93,41.79,41.8,52712.0,40.7088,40.7574,40.6214,40.6311,52712.0
2022-09-09 11:10:00,41.8,41.84,41.72,41.84,158407.0,40.6311,40.67,40.5533,40.67,158407.0
2022-09-09 11:15:00,41.85,41.94,41.71,41.72,110670.0,40.6797,40.7672,40.5436,40.5533,110670.0
2022-09-09 11:20:00,41.72,41.77,41.64,41.76,88493.0,40.5533,40.6019,40.4756,40.5922,88493.0
2022-09-09 11:25:00,41.76,41.89,41.76,41.85,66232.0,40.5922,40.7186,40.5922,40.6797,66232.0
2022-09-09 11:30:00,41.85,41.91,41.71,41.78,105990.0,40.6797,40.738,40.5436,40.6116,105990.0
2022-09-09 11:35:00,41.8,41.97,41.77,41.97,87950.0,40.6311,40.7963,40.6019,40.7963,87950.0
2022-09-09 11:40:00,41.98,42.01,41.88,41.94,48143.0,40.806,40.8352,40.7088,40.7672,48143.0
2022-09-09 11:45:00,41.89,41.95,41.84,41.85,46869.0,40.7186,40.7769,40.67,40.6797,46869.0
2022-09-09 11:50:00,41.86,41.88,41.74,41.8,66621.0,40.6894,40.7088,40.5728,40.6311,66621.0
2022-09-09 11:55:00,41.8,41.89,41.75,41.89,20318.0,40.6311,40.7186,40.5825,40.7186,20318.0
2022-09-09 12:00:00,41.89,41.91,41.59,41.61,134797.0,40.7186,40.738,40.427,40.4464,134797.0
2022-09-09 12:05:00,41.62,41.71,41.58,41.71,67167.0,40.4561,40.5436,40.4172,40.5436,67167.0
2022-09-09 12:10:00,41.73,41.8,41.69,41.75,56149.0,40.563,40.6311,40.5242,40.5825,56149.0
2022-09-09 12:15:00,41.72,41.74,41.58,41.73,51239.0,40.5533,40.5728,40.4172,40.563,51239.0
2022-09-09 12:20:00,41.71,41.71,41.49,41.53,39830.0,40.5436,40.5436,40.3298,40.3686,39830.0
2022-09-09 12:25:00,41.53,41.68,41.52,41.64,33202.0,40.3686,40.5144,40.3589,40.4756,33202.0
2022-09-09 12:30:00,41.64,41.74,41.56,41.73,42621.0,40.4756,40.5728,40.3978,40.563,42621.0
2022-09-09 12:35:00,41.72,41.82,41.7,41.75,90752.0,40.5533,40.6505,40.5339,40.5825,90752.0
2022-09-09 12:40:00,41.76,41.84,41.75,41.78,73526.0,40.5922,40.67,40.5825,40.6116,73526.0
2022-09-09 12:45:00,41.78,41.9,41.71,41.9,30068.0,40.6116,40.7283,40.5436,40.7283,30068.0
2022-09-09 12:50:00,41.89,41.98,41.86,41.93,74372.0,40.7186,40.806,40.6894,40.7574,74372.0
2022-09-09 12:55:00,41.93,42.0,41.91,41.98,33431.0,40.7574,40.8255,40.738,40.806,33431.0
2022-09-09 13:00:00,41.98,41.98,41.83,41.95,75455.0,40.806,40.806,40.6602,40.7769,75455.0
2022-09-09 13:05:00,41.95,42.03,41.94,42.02,31583.0,40.7769,40.8546,40.7672,40.8449,31583.0
2022-09-09 13:10:00,42.02,42.1,42.01,42.1,83094.0,40.8449,40.9227,40.8352,40.9227,83094.0
2022-09-09 13:15:00,42.09,42.18,42.08,42.12,74131.0,40.913,41.0005,40.9033,40.9421,74131.0
2022-09-09 13:20:00,42.12,42.14,42.06,42.1,61601.0,40.9421,40.9616,40.8838,40.9227,61601.0
2022-09-09 13:25:00,42.1,42.14,42.07,42.08,38868.0,40.9227,40.9616,40.8935,40.9033,38868.0
2022-09-09 13:30:00,42.09,42.19,42.09,42.15,28171.0,40.913,41.0102,40.913,40.9713,28171.0
2022-09-09 13:35:00,42.16,42.24,42.15,42.23,53071.0,40.981,41.0588,40.9713,41.0491,53071.0
2022-09-09 13:40:00,42.22,42.22,42.07,42.07,36017.0,41.0393,41.0393,40.8935,40.8935,36017.0
2022-09-09 13:45:00,42.07,42.15,42.02,42.14,40895.0,40.8935,40.9713,40.8449,40.9616,40895.0
2022-09-09 13:50:00,42.15,42.15,42.07,42.13,23506.0,40.9713,40.9713,40.8935,40.9519,23506.0
2022-09-09 13:55:00,42.12,42.16,42.1,42.15,31282.0,40.9421,40.981,40.9227,40.9713,31282.0
2022-09-09 14:00:00,42.15,42.15,41.98,42.06,45401.0,40.9713,40.9713,40.806,40.8838,45401.0
2022-09-09 14:05:00,42.04,42.12,42.0,42.07,21496.0,40.8644,40.9421,40.8255,40.8935,21496.0
2022-09-09 14:10:00,42.06,42.2,42.03,42.18,56553.0,40.8838,41.0199,40.8546,41.0005,56553.0
2022-09-09 14:15:00,42.19,42.23,42.17,42.18,61190.0,41.0102,41.0491,40.9907,41.0005,61190.0
2022-09-09 14:20:00,42.2,42.26,42.18,42.24,39568.0,41.0199,41.0782,41.0005,41.0588,39568.0
2022-09-09 14:25:00,42.23,42.27,42.17,42.26,37410.0,41.0491,41.0879,40.9907,41.0782,37410.0
2022-09-09 14:30:00,42.26,42.27,42.13,42.15,31180.0,41.0782,41.0879,40.9519,40.9713,31180.0
2022-09-09 14:35:00,42.15,42.25,42.1,42.21,63784.0,40.9713,41.0685,40.9227,41.0296,63784.0
2022-09-09 14:40:00,42.2,42.27,42.15,42.18,23558.0,41.0199,41.0879,40.9713,41.0005,23558.0
2022-09-09 14:45:00,42.18,42.2,42.11,42.12,76968.0,41.0005,41.0199,40.9324,40.9421,76968.0
2022-09-09 14:50:00,42.12,42.13,42.05,42.11,25706.0,40.9421,40.9519,40.8741,40.9324,25706.0
2022-09-09 14:55:00,42.11,42.23,42.11,42.21,62779.0,40.9324,41.0491,40.9324,41.0296,62779.0
2022-09-09 15:00:00,42.21,42.34,42.17,42.32,144750.0,41.0296,41.156,40.9907,41.1365,144750.0
2022-09-09 15:05:00,42.32,42.34,42.22,42.26,37354.0,41.1365,41.156,41.0393,41.0782,37354.0
2022-09-09 15:10:00,42.27,42.39,42.25,42.38,60245.0,41.0879,41.2046,41.0685,41.1949,60245.0
2022-09-09 15:15:00,42.38,42.39,42.32,42.38,51720.0,41.1949,41.2046,41.1365,41.1949,51720.0
2022-09-09 15:20:00,42.38,42.38,42.27,42.31,35000.0,41.1949,41.1949,41.0879,41.1268,35000.0
2022-09-09 15:25:00,42.32,42.37,42.28,42.32,24276.0,41.1365,41.1851,41.0977,41.1365,24276.0
2022-09-09 15:30:00,42.31,42.35,42.28,42.33,32636.0,41.1268,41.1657,41.0977,41.1463,32636.0
2022-09-09 15:35:00,42.35,42.35,42.24,42.28,38626.0,41.1657,41.1657,41.0588,41.0977,38626.0
2022-09-09 15:40:00,42.28,42.44,42.27,42.44,91809.0,41.0977,41.2532,41.0879,41.2532,91809.0
2022-09-09 15:45:00,42.42,42.43,42.3,42.32,125153.0,41.2337,41.2435,41.1171,41.1365,125153.0
2022-09-09 15:50:00,42.32,42.36,42.16,42.3,74812.0,41.1365,41.1754,40.981,41.1171,74812.0
2022-09-09 15:55:00,42.29,42.29,42.13,42.15,215745.0,41.1074,41.1074,40.9519,40.9713,215745.0
2022-09-12 09:30:00,42.85,43.05,42.84,43.0,225721.0,41.6517,41.8461,41.642,41.7975,225721.0
2022-09-12 09:35:00,43.0,43.01,42.75,42.89,286223.0,41.7975,41.8072,41.5545,41.6906,286223.0
2022-09-12 09:40:00,42.89,43.09,42.89,43.03,192853.0,41.6906,41.885,41.6906,41.8267,192853.0
2022-09-12 09:45:00,43.04,43.23,43.02,43.14,179846.0,41.8364,42.0211,41.817,41.9336,179846.0
2022-09-12 09:50:00,43.15,43.34,43.13,43.33,165908.0,41.9433,42.128,41.9239,42.1183,165908.0
2022-09-12 09:55:00,43.33,43.55,43.32,43.55,174895.0,42.1183,42.3321,42.1086,42.3321,174895.0
2022-09-12 10:00:00,43.56,43.57,43.41,43.46,183146.0,42.3419,42.3516,42.1961,42.2447,183146.0
2022-09-12 10:05:00,43.46,43.55,43.43,43.5,88036.0,42.2447,42.3321,42.2155,42.2835,88036.0
2022-09-12 10:10:00,43.5,43.53,43.44,43.49,59079.0,42.2835,42.3127,42.2252,42.2738,59079.0
2022-09-12 10:15:00,43.48,43.73,43.48,43.69,121548.0,42.2641,42.5071,42.2641,42.4682,121548.0
2022-09-12 10:20:00,43.68,43.75,43.63,43.7,106380.0,42.4585,42.5266,42.4099,42.4779,106380.0
2022-09-12 10:25:00,43.7,43.76,43.64,43.65,112804.0,42.4779,42.5363,42.4196,42.4293,112804.0
2022-09-12 10:30:00,43.66,43.69,43.59,43.61,73393.0,42.4391,42.4682,42.371,42.3905,73393.0
2022-09-12 10:35:00,43.62,43.66,43.49,43.59,101397.0,42.4002,42.4391,42.2738,42.371,101397.0
2022-09-12 10:40:00,43.58,43.58,43.45,43.51,90311.0,42.3613,42.3613,42.2349,42.2933,90311.0
2022-09-12 10:45:00,43.51,43.62,43.5,43.6,52831.0,42.2933,42.4002,42.2835,42.3807,52831.0
2022-09-12 10:50:00,43.62,43.64,43.47,43.48,58867.0,42.4002,42.4196,42.2544,42.2641,58867.0
2022-09-12 10:55:00,43.49,43.49,43.31,43.38,160624.0,42.2738,42.2738,42.0989,42.1669,160624.0
2022-09-12 11:00:00,43.39,43.42,43.19,43.27,165042.0,42.1766,42.2058,41.9822,42.06,165042.0
2022-09-12 11:05:00,43.27,43.33,43.22,43.25,36119.0,42.06,42.1183,42.0114,42.0405,36119.0
2022-09-12 11:10:00,43.24,43.31,43.18,43.28,58619.0,42.0308,42.0989,41.9725,42.0697,58619.0
2022-09-12 11:15:00,43.29,43.36,43.2,43.34,47821.0,42.0794,42.1475,41.9919,42.128,47821.0
2022-09-12 11:20:00,43.35,43.46,43.33,43.46,55172.0,42.1377,42.2447,42.1183,42.2447,55172.0
2022-09-12 11:25:00,43.45,43.55,43.44,43.55,44754.0,42.2349,42.3321,42.2252,42.3321,44754.0
2022-09-12 11:30:00,43.56,43.6,43.47,43.56,76683.0,42.3419,42.3807,42.2544,42.3419,76683.0
2022-09-12 11:35:00,43.53,43.55,43.31,43.41,74076.0,42.3127,42.3321,42.0989,42.1961,74076.0
2022-09-12 11:40:00,43.42,43.47,43.33,43.37,40138.0,42.2058,42.2544,42.1183,42.1572,40138.0
2022-09-12 11:45:00,43.37,43.41,43.21,43.28,57181.0,42.1572,42.1961,42.0017,42.0697,57181.0
2022-09-12 11:50:00,43.3,43.32,43.07,43.11,105833.0,42.0891,42.1086,41.8656,41.9044,105833.0
2022-09-12 11:55:00,43.1,43.12,42.8,42.98,177926.0,41.8947,41.9142,41.6031,41.7781,177926.0
2022-09-12 12:00:00,42.97,43.05,42.9,42.93,66923.0,41.7684,41.8461,41.7003,41.7295,66923.0
2022-09-12 12:05:00,42.94,43.08,42.83,42.84,79509.0,41.7392,41.8753,41.6323,41.642,79509.0
2022-09-12 12:10:00,42.83,43.04,42.75,43.01,170048.0,41.6323,41.8364,41.5545,41.8072,170048.0
2022-09-12 12:15:00,43.01,43.04,42.85,42.92,126885.0,41.8072,41.8364,41.6517,41.7198,126885.0
2022-09-12 12:20:00,42.92,43.14,42.87,43.1,79471.0,41.7198,41.9336,41.6712,41.8947,79471.0
2022-09-12 12:25:00,43.09,43.12,43.0,43.11,38564.0,41.885,41.9142,41.7975,41.9044,38564.0
2022-09-12 12:30:00,43.11,43.19,43.07,43.16,44991.0,41.9044,41.9822,41.8656,41.953,44991.0
2022-09-12 12:35:00,43.15,43.23,43.01,43.2,51951.0,41.9433,42.0211,41.8072,41.9919,51951.0
2022-09-12 12:40:00,43.2,43.26,43.16,43.26,43973.0,41.9919,42.0503,41.953,42.0503,43973.0
2022-09-12 12:45:00,43.27,43.29,43.09,43.17,101154.0,42.06,42.0794,41.885,41.9628,101154.0
2022-09-12 12:50:00,43.19,43.26,43.18,43.25,55355.0,41.9822,42.0503,41.9725,42.0405,55355.0
2022-09-12 12:55:00,43.25,43.31,43.23,43.3,48136.0,42.0405,42.0989,42.0211,42.0891,48136.0
2022-09-12 13:00:00,43.3,43.34,43.08,43.22,87061.0,42.0891,42.128,41.8753,42.0114,87061.0
2022-09-12 13:05:00,43.24,43.44,43.2,43.41,53225.0,42.0308,42.2252,41.9919,42.1961,53225.0
2022-09-12 13:10:00,43.42,43.46,43.38,43.43,33364.0,42.2058,42.2447,42.1669,42.2155,33364.0
2022-09-12 13:15:00,43.44,43.46,43.37,43.39,34863.0,42.2252,42.2447,42.1572,42.1766,34863.0
2022-09-12 13:20:00,43.4,43.46,43.33,43.38,42376.0,42.1863,42.2447,42.1183,42.1669,42376.0
2022-09-12 13:25:00,43.39,43.54,43.35,43.53,58681.0,42.1766,42.3224,42.1377,42.3127,58681.0
2022-09-12 13:30:00,43.54,43.56,43.45,43.54,51287.0,42.3224,42.3419,42.2349,42.3224,51287.0
2022-09-12 13:35:00,43.55,43.55,43.42,43.42,38604.0,42.3321,42.3321,42.2058,42.2058,38604.0
2022-09-12 13:40:00,43.44,43.45,43.33,43.34,33821.0,42.2252,42.2349,42.1183,42.128,33821.0
2022-09-12 13:45:00,43.33,43.43,43.31,43.42,53952.0,42.1183,42.2155,42.0989,42.2058,53952.0
2022-09-12 13:50:00,43.42,43.54,43.42,43.54,32143.0,42.2058,42.3224,42.2058,42.3224,32143.0
2022-09-12 13:55:00,43.54,43.54,43.49,43.51,25118.0,42.3224,42.3224,42.2738,42.2933,25118.0
2022-09-12 14:00:00,43.51,43.52,43.36,43.38,38629.0,42.2933,42.303,42.1475,42.1669,38629.0
2022-09-12 14:05:00,43.38,43.41,43.34,43.37,20099.0,42.1669,42.1961,42.128,42.1572,20099.0
2022-09-12 14:10:00,43.35,43.47,43.32,43.47,24631.0,42.1377,42.2544,42.1086,42.2544,24631.0
2022-09-12 14:15:00,43.47,43.53,43.21,43.26,86867.0,42.2544,42.3127,42.0017,42.0503,86867.0
2022-09-12 14:20:00,43.26,43.39,43.15,43.28,68639.0,42.0503,42.1766,41.9433,42.0697,68639.0
2022-09-12 14:25:00,43.29,43.34,43.15,43.18,41592.0,42.0794,42.128,41.9433,41.9725,41592.0
2022-09-12 14:30:00,43.17,43.23,43.05,43.11,57485.0,41.9628,42.0211,41.8461,41.9044,57485.0
2022-09-12 14:35:00,43.13,43.27,43.11,43.25,84268.0,41.9239,42.06,41.9044,42.0405,84268.0
2022-09-12 14:40:00,43.25,43.3,43.19,43.29,26400.0,42.0405,42.0891,41.9822,42.0794,26400.0
2022-09-12 14:45:00,43.28,43.38,43.25,43.37,26285.0,42.0697,42.1669,42.0405,42.1572,26285.0
2022-09-12 14:50:00,43.37,43.4,43.31,43.31,52180.0,42.1572,42.1863,42.0989,42.0989,52180.0
2022-09-12 14:55:00,43.31,43.39,43.28,43.32,58569.0,42.0989,42.1766,42.0697,42.1086,58569.0
2022-09-12 15:00:00,43.32,43.36,43.25,43.32,30684.0,42.1086,42.1475,42.0405,42.1086,30684.0
2022-09-12 15:05:00,43.31,43.48,43.3,43.47,42609.0,42.0989,42.2641,42.0891,42.2544,42609.0
2022-09-12 15:10:00,43.45,43.48,43.4,43.44,32646.0,42.2349,42.2641,42.1863,42.2252,32646.0
2022-09-12 15:15:00,43.44,43.44,43.34,43.36,74060.0,42.2252,42.2252,42.128,42.1475,74060.0
2022-09-12 15:20:00,43.37,43.44,43.29,43.29,34194.0,42.1572,42.2252,42.0794,42.0794,34194.0
2022-09-12 15:25:00,43.28,43.32,43.22,43.26,40438.0,42.0697,42.1086,42.0114,42.0503,40438.0
2022-09-12 15:30:00,43.25,43.31,43.18,43.21,42372.0,42.0405,42.0989,41.9725,42.0017,42372.0
2022-09-12 15:35:00,43.2,43.29,43.16,43.27,22679.0,41.9919,42.0794,41.953,42.06,22679.0
2022-09-12 15:40:00,43.24,43.43,43.2,43.43,80882.0,42.0308,42.2155,41.9919,42.2155,80882.0
2022-09-12 15:45:00,43.42,43.45,43.29,43.41,106541.0,42.2058,42.2349,42.0794,42.1961,106541.0
2022-09-12 15:50:00,43.4,43.42,43.27,43.34,148252.0,42.1863,42.2058,42.06,42.128,148252.0
2022-09-12 15:55:00,43.33,43.55,43.31,43.5,222918.0,42.1183,42.3321,42.0989,42.2835,222918.0
2022-09-13 09:30:00,40.58,41.01,40.54,40.77,695491.0,39.4452,39.8632,39.4063,39.6299,695491.0
2022-09-13 09:35:00,40.75,40.75,40.27,40.52,557409.0,39.6104,39.6104,39.1439,39.3869,557409.0
2022-09-13 09:40:00,40.51,40.71,40.41,40.53,176365.0,39.3772,39.5716,39.28,39.3966,176365.0
2022-09-13 09:45:00,40.53,40.67,40.34,40.57,167826.0,39.3966,39.5327,39.2119,39.4355,167826.0
2022-09-13 09:50:00,40.57,40.81,40.55,40.63,184477.0,39.4355,39.6688,39.416,39.4938,184477.0
2022-09-13 09:55:00,40.62,40.62,40.31,40.31,202933.0,39.4841,39.4841,39.1827,39.1827,202933.0
2022-09-13 10:00:00,40.3,40.34,39.93,39.96,377003.0,39.173,39.2119,38.8134,38.8425,377003.0
2022-09-13 10:05:00,39.94,40.21,39.93,40.13,127998.0,38.8231,39.0855,38.8134,39.0078,127998.0
2022-09-13 10:10:00,40.15,40.23,40.0,40.15,109931.0,39.0272,39.105,38.8814,39.0272,109931.0
2022-09-13 10:15:00,40.13,40.33,40.02,40.32,100456.0,39.0078,39.2022,38.9009,39.1925,100456.0
2022-09-13 10:20:00,40.34,40.35,40.04,40.06,57794.0,39.2119,39.2216,38.9203,38.9397,57794.0
2022-09-13 10:25:00,40.08,40.16,39.96,40.05,120723.0,38.9592,39.0369,38.8425,38.93,120723.0
2022-09-13 10:30:00,40.05,40.15,39.83,39.88,144089.0,38.93,39.0272,38.7162,38.7648,144089.0
2022-09-13 10:35:00,39.88,39.9,39.72,39.75,108910.0,38.7648,38.7842,38.6092,38.6384,108910.0
2022-09-13 10:40:00,39.74,39.78,39.58,39.64,143072.0,38.6287,38.6676,38.4732,38.5315,143072.0
2022-09-13 10:45:00,39.64,39.64,39.47,39.48,189321.0,38.5315,38.5315,38.3662,38.376,189321.0
2022-09-13 10:50:00,39.48,39.51,39.39,39.49,123923.0,38.376,38.4051,38.2885,38.3857,123923.0
2022-09-13 10:55:00,39.48,39.59,39.47,39.52,86113.0,38.376,38.4829,38.3662,38.4148,86113.0
2022-09-13 11:00:00,39.51,39.65,39.48,39.55,108330.0,38.4051,38.5412,38.376,38.444,108330.0
2022-09-13 11:05:00,39.54,39.59,39.42,39.56,66695.0,38.4343,38.4829,38.3176,38.4537,66695.0
2022-09-13 11:10:00,39.54,39.57,39.34,39.45,83306.0,38.4343,38.4634,38.2399,38.3468,83306.0
2022-09-13 11:15:00,39.44,39.54,39.36,39.42,49218.0,38.3371,38.4343,38.2593,38.3176,49218.0
2022-09-13 11:20:00,39.4,39.51,39.31,39.33,72188.0,38.2982,38.4051,38.2107,38.2302,72188.0
2022-09-13 11:25:00,39.33,39.42,39.31,39.4,53319.0,38.2302,38.3176,38.2107,38.2982,53319.0
2022-09-13 11:30:00,39.4,39.5,39.34,39.47,55746.0,38.2982,38.3954,38.2399,38.3662,55746.0
2022-09-13 11:35:00,39.48,39.54,39.42,39.54,76324.0,38.376,38.4343,38.3176,38.4343,76324.0
2022-09-13 11:40:00,39.51,39.52,39.28,39.43,174900.0,38.4051,38.4148,38.1816,38.3274,174900.0
2022-09-13 11:45:00,39.41,39.42,39.29,39.33,40996.0,38.3079,38.3176,38.1913,38.2302,40996.0
2022-09-13 11:50:00,39.33,39.45,39.31,39.42,34665.0,38.2302,38.3468,38.2107,38.3176,34665.0
2022-09-13 11:55:00,39.43,39.45,39.3,39.3,29205.0,38.3274,38.3468,38.201,38.201,29205.0
2022-09-13 12:00:00,39.33,39.49,39.26,39.47,59390.0,38.2302,38.3857,38.1621,38.3662,59390.0
2022-09-13 12:05:00,39.47,39.61,39.41,39.61,131132.0,38.3662,38.5023,38.3079,38.5023,131132.0
2022-09-13 12:10:00,39.59,39.68,39.53,39.68,46076.0,38.4829,38.5704,38.4246,38.5704,46076.0
2022-09-13 12:15:00,39.68,39.74,39.64,39.66,46734.0,38.5704,38.6287,38.5315,38.5509,46734.0
2022-09-13 12:20:00,39.66,39.66,39.55,39.57,35800.0,38.5509,38.5509,38.444,38.4634,35800.0
2022-09-13 12:25:00,39.56,39.57,39.37,39.42,44676.0,38.4537,38.4634,38.269,38.3176,44676.0
2022-09-13 12:30:00,39.41,39.46,39.31,39.45,58153.0,38.3079,38.3565,38.2107,38.3468,58153.0
2022-09-13 12:35:00,39.45,39.57,39.44,39.53,20427.0,38.3468,38.4634,38.3371,38.4246,20427.0
2022-09-13 12:40:00,39.53,39.57,39.48,39.49,38133.0,38.4246,38.4634,38.376,38.3857,38133.0
2022-09-13 12:45:00,39.49,39.55,39.42,39.55,18000.0,38.3857,38.444,38.3176,38.444,18000.0
2022-09-13 12:50:00,39.55,39.63,39.52,39.59,36499.0,38.444,38.5218,38.4148,38.4829,36499.0
2022-09-13 12:55:00,39.61,39.61,39.49,39.51,22592.0,38.5023,38.5023,38.3857,38.4051,22592.0
2022-09-13 13:00:00,39.49,39.67,39.38,39.55,80218.0,38.3857,38.5606,38.2788,38.444,80218.0
2022-09-13 13:05:00,39.52,39.71,39.52,39.57,119377.0,38.4148,38.5995,38.4148,38.4634,119377.0
2022-09-13 13:10:00,39.57,39.73,39.52,39.7,88617.0,38.4634,38.619,38.4148,38.5898,88617.0
2022-09-13 13:15:00,39.69,39.77,39.57,39.58,48728.0,38.5801,38.6578,38.4634,38.4732,48728.0
2022-09-13 13:20:00,39.59,39.77,39.54,39.73,46265.0,38.4829,38.6578,38.4343,38.619,46265.0
2022-09-13 13:25:00,39.74,39.85,39.72,39.84,54607.0,38.6287,38.7356,38.6092,38.7259,54607.0
2022-09-13 13:30:00,39.85,39.91,39.76,39.84,82684.0,38.7356,38.7939,38.6481,38.7259,82684.0
2022-09-13 13:35:00,39.84,39.88,39.66,39.77,58112.0,38.7259,38.7648,38.5509,38.6578,58112.0
2022-09-13 13:40:00,39.77,39.81,39.64,39.66,53966.0,38.6578,38.6967,38.5315,38.5509,53966.0
2022-09-13 13:45:00,39.67,39.72,39.61,39.72,64911.0,38.5606,38.6092,38.5023,38.6092,64911.0
2022-09-13 13:50:00,39.72,39.73,39.51,39.55,45122.0,38.6092,38.619,38.4051,38.444,45122.0
2022-09-13 13:55:00,39.57,39.64,39.52,39.53,25915.0,38.4634,38.5315,38.4148,38.4246,25915.0
2022-09-13 14:00:00,39.53,39.56,39.31,39.4,87465.0,38.4246,38.4537,38.2107,38.2982,87465.0
2022-09-13 14:05:00,39.41,39.45,39.31,39.32,35761.0,38.3079,38.3468,38.2107,38.2204,35761.0
2022-09-13 14:10:00,39.32,39.43,39.25,39.39,93340.0,38.2204,38.3274,38.1524,38.2885,93340.0
2022-09-13 14:15:00,39.41,39.44,39.35,39.42,33693.0,38.3079,38.3371,38.2496,38.3176,33693.0
2022-09-13 14:20:00,39.43,39.47,39.28,39.28,40984.0,38.3274,38.3662,38.1816,38.1816,40984.0
2022-09-13 14:25:00,39.28,39.3,39.12,39.13,125782.0,38.1816,38.201,38.026,38.0357,125782.0
2022-09-13 14:30:00,39.15,39.18,39.08,39.11,76341.0,38.0552,38.0843,37.9871,38.0163,76341.0
2022-09-13 14:35:00,39.09,39.11,39.0,39.01,80507.0,37.9969,38.0163,37.9094,37.9191,80507.0
2022-09-13 14:40:00,39.0,39.05,38.9,38.91,47553.0,37.9094,37.958,37.8122,37.8219,47553.0
2022-09-13 14:45:00,38.9,38.96,38.84,38.84,58040.0,37.8122,37.8705,37.7539,37.7539,58040.0
2022-09-13 14:50:00,38.83,38.86,38.66,38.66,71653.0,37.7441,37.7733,37.5789,37.5789,71653.0
2022-09-13 14:55:00,38.69,38.85,38.62,38.73,155363.0,37.6081,37.7636,37.54,37.6469,155363.0
2022-09-13 15:00:00,38.71,38.77,38.65,38.66,113325.0,37.6275,37.6858,37.5692,37.5789,113325.0
2022-09-13 15:05:00,38.66,38.68,38.52,38.53,92699.0,37.5789,37.5983,37.4428,37.4525,92699.0
2022-09-13 15:10:00,38.57,38.57,38.32,38.39,138514.0,37.4914,37.4914,37.2484,37.3164,138514.0
2022-09-13 15:15:00,38.4,38.47,38.33,38.38,127789.0,37.3262,37.3942,37.2581,37.3067,127789.0
2022-09-13 15:20:00,38.37,38.44,38.28,38.37,105782.0,37.297,37.365,37.2095,37.297,105782.0
2022-09-13 15:25:00,38.38,38.4,38.18,38.18,148647.0,37.3067,37.3262,37.1123,37.1123,148647.0
2022-09-13 15:30:00,38.18,38.2,37.78,37.86,233540.0,37.1123,37.1318,36.7235,36.8013,233540.0
2022-09-13 15:35:00,37.84,37.98,37.64,37.92,742450.0,36.7818,36.9179,36.5874,36.8596,742450.0
2022-09-13 15:40:00,37.91,37.91,37.62,37.73,158003.0,36.8499,36.8499,36.568,36.6749,158003.0
2022-09-13 15:45:00,37.74,37.76,37.46,37.7,178936.0,36.6846,36.7041,36.4124,36.6457,178936.0
2022-09-13 15:50:00,37.69,37.94,37.66,37.88,256915.0,36.636,36.879,36.6069,36.8207,256915.0
2022-09-13 15:55:00,37.87,38.11,37.7,37.84,380410.0,36.811,37.0443,36.6457,36.7818,380410.0
2022-09-14 09:30:00,38.23,38.25,37.8,37.81,228382.0,37.1609,37.1804,36.7429,36.7527,228382.0
2022-09-14 09:35:00,37.81,38.11,37.8,38.05,169337.0,36.7527,37.0443,36.7429,36.9859,169337.0
2022-09-14 09:40:00,38.05,38.38,37.92,38.38,181936.0,36.9859,37.3067,36.8596,37.3067,181936.0
2022-09-14 09:45:00,38.39,38.54,38.19,38.21,274258.0,37.3164,37.4622,37.122,37.1415,274258.0
2022-09-14 09:50:00,38.2,38.34,38.08,38.2,106244.0,37.1318,37.2678,37.0151,37.1318,106244.0
2022-09-14 09:55:00,38.19,38.39,38.1,38.39,96096.0,37.122,37.3164,37.0346,37.3164,96096.0
2022-09-14 10:00:00,38.4,38.41,38.13,38.18,131411.0,37.3262,37.3359,37.0637,37.1123,131411.0
2022-09-14 10:05:00,38.19,38.37,38.08,38.22,139018.0,37.122,37.297,37.0151,37.1512,139018.0
2022-09-14 10:10:00,38.22,38.38,38.08,38.15,74545.0,37.1512,37.3067,37.0151,37.0832,74545.0
2022-09-14 10:15:00,38.15,38.35,38.01,38.05,91616.0,37.0832,37.2776,36.9471,36.9859,91616.0
2022-09-14 10:20:00,38.06,38.13,37.84,37.88,140154.0,36.9957,37.0637,36.7818,36.8207,140154.0
2022-09-14 10:25:00,37.88,37.92,37.5,37.5,137696.0,36.8207,36.8596,36.4513,36.4513,137696.0
2022-09-14 10:30:00,37.5,37.89,37.43,37.83,176344.0,36.4513,36.8304,36.3833,36.7721,176344.0
2022-09-14 10:35:00,37.84,38.2,37.84,38.12,92215.0,36.7818,37.1318,36.7818,37.054,92215.0
2022-09-14 10:40:00,38.13,38.36,38.06,38.28,73415.0,37.0637,37.2873,36.9957,37.2095,73415.0
2022-09-14 10:45:00,38.29,38.35,38.17,38.2,48035.0,37.2192,37.2776,37.1026,37.1318,48035.0
2022-09-14 10:50:00,38.21,38.57,38.19,38.54,153977.0,37.1415,37.4914,37.122,37.4622,153977.0
2022-09-14 10:55:00,38.55,38.55,38.35,38.51,73334.0,37.472,37.472,37.2776,37.4331,73334.0
2022-09-14 11:00:00,38.52,38.54,38.31,38.39,71046.0,37.4428,37.4622,37.2387,37.3164,71046.0
2022-09-14 11:05:00,38.4,38.63,38.29,38.61,94315.0,37.3262,37.5497,37.2192,37.5303,94315.0
2022-09-14 11:10:00,38.62,38.71,38.52,38.53,62082.0,37.54,37.6275,37.4428,37.4525,62082.0
2022-09-14 11:15:00,38.54,38.59,38.39,38.41,33324.0,37.4622,37.5108,37.3164,37.3359,33324.0
2022-09-14 11:20:00,38.42,38.43,38.29,38.35,52675.0,37.3456,37.3553,37.2192,37.2776,52675.0
2022-09-14 11:25:00,38.34,38.38,38.25,38.25,46451.0,37.2678,37.3067,37.1804,37.1804,46451.0
2022-09-14 11:30:00,38.25,38.32,38.16,38.21,43353.0,37.1804,37.2484,37.0929,37.1415,43353.0
2022-09-14 11:35:00,38.21,38.34,38.18,38.31,44908.0,37.1415,37.2678,37.1123,37.2387,44908.0
2022-09-14 11:40:00,38.32,38.46,38.29,38.44,79924.0,37.2484,37.3845,37.2192,37.365,79924.0
2022-09-14 11:45:00,38.47,38.5,38.38,38.38,73786.0,37.3942,37.4234,37.3067,37.3067,73786.0
2022-09-14 11:50:00,38.4,38.43,38.25,38.42,70437.0,37.3262,37.3553,37.1804,37.3456,70437.0
2022-09-14 11:55:00,38.45,38.45,38.25,38.27,22280.0,37.3748,37.3748,37.1804,37.1998,22280.0
2022-09-14 12:00:00,38.27,38.33,38.15,38.17,21105.0,37.1998,37.2581,37.0832,37.1026,21105.0
2022-09-14 12:05:00,38.16,38.21,38.08,38.18,40677.0,37.0929,37.1415,37.0151,37.1123,40677.0
2022-09-14 12:10:00,38.18,38.3,38.1,38.29,35582.0,37.1123,37.229,37.0346,37.2192,35582.0
2022-09-14 12:15:00,38.3,38.31,38.24,38.28,23592.0,37.229,37.2387,37.1706,37.2095,23592.0
2022-09-14 12:20:00,38.27,38.33,38.19,38.31,30547.0,37.1998,37.2581,37.122,37.2387,30547.0
2022-09-14 12:25:00,38.31,38.35,38.14,38.18,27766.0,37.2387,37.2776,37.0734,37.1123,27766.0
2022-09-14 12:30:00,38.2,38.27,38.1,38.18,41028.0,37.1318,37.1998,37.0346,37.1123,41028.0
2022-09-14 12:35:00,38.17,38.38,38.12,38.34,32286.0,37.1026,37.3067,37.054,37.2678,32286.0
2022-09-14 12:40:00,38.34,38.5,38.34,38.48,28523.0,37.2678,37.4234,37.2678,37.4039,28523.0
2022-09-14 12:45:00,38.49,38.5,38.37,38.46,15515.0,37.4136,37.4234,37.297,37.3845,15515.0
2022-09-14 12:50:00,38.46,38.57,38.46,38.53,41111.0,37.3845,37.4914,37.3845,37.4525,41111.0
2022-09-14 12:55:00,38.54,38.54,38.38,38.44,33586.0,37.4622,37.4622,37.3067,37.365,33586.0
2022-09-14 13:00:00,38.46,38.54,38.4,38.41,30474.0,37.3845,37.4622,37.3262,37.3359,30474.0
2022-09-14 13:05:00,38.4,38.44,38.3,38.41,29453.0,37.3262,37.365,37.229,37.3359,29453.0
2022-09-14 13:10:00,38.4,38.51,38.38,38.48,25338.0,37.3262,37.4331,37.3067,37.4039,25338.0
2022-09-14 13:15:00,38.5,38.57,38.4,38.46,37402.0,37.4234,37.4914,37.3262,37.3845,37402.0
2022-09-14 13:20:00,38.47,38.49,38.36,38.37,19916.0,37.3942,37.4136,37.2873,37.297,19916.0
2022-09-14 13:25:00,38.35,38.37,38.28,38.36,73841.0,37.2776,37.297,37.2095,37.2873,73841.0
2022-09-14 13:30:00,38.38,38.41,38.28,38.33,28733.0,37.3067,37.3359,37.2095,37.2581,28733.0
2022-09-14 13:35:00,38.3,38.34,38.18,38.18,25214.0,37.229,37.2678,37.1123,37.1123,25214.0
2022-09-14 13:40:00,38.18,38.21,38.14,38.19,10335.0,37.1123,37.1415,37.0734,37.122,10335.0
2022-09-14 13:45:00,38.2,38.2,37.72,37.81,265722.0,37.1318,37.1318,36.6652,36.7527,265722.0
2022-09-14 13:50:00,37.81,37.98,37.81,37.97,35503.0,36.7527,36.9179,36.7527,36.9082,35503.0
2022-09-14 13:55:00,37.97,37.97,37.76,37.82,41199.0,36.9082,36.9082,36.7041,36.7624,41199.0
2022-09-14 14:00:00,37.84,37.9,37.64,37.66,47924.0,36.7818,36.8401,36.5874,36.6069,47924.0
2022-09-14 14:05:00,37.65,37.84,37.63,37.71,56462.0,36.5971,36.7818,36.5777,36.6555,56462.0
2022-09-14 14:10:00,37.7,37.75,37.58,37.74,35077.0,36.6457,36.6943,36.5291,36.6846,35077.0
2022-09-14 14:15:00,37.76,37.82,37.67,37.8,39548.0,36.7041,36.7624,36.6166,36.7429,39548.0
2022-09-14 14:20:00,37.82,37.86,37.78,37.83,29807.0,36.7624,36.8013,36.7235,36.7721,29807.0
2022-09-14 14:25:00,37.8,37.85,37.75,37.82,37032.0,36.7429,36.7915,36.6943,36.7624,37032.0
2022-09-14 14:30:00,37.82,37.99,37.81,37.97,46574.0,36.7624,36.9276,36.7527,36.9082,46574.0
2022-09-14 14:35:00,37.96,38.01,37.91,37.98,23008.0,36.8985,36.9471,36.8499,36.9179,23008.0
2022-09-14 14:40:00,37.98,38.03,37.81,37.83,66117.0,36.9179,36.9665,36.7527,36.7721,66117.0
2022-09-14 14:45:00,37.82,37.89,37.72,37.88,35486.0,36.7624,36.8304,36.6652,36.8207,35486.0
2022-09-14 14:50:00,37.87,37.93,37.66,37.66,32415.0,36.811,36.8693,36.6069,36.6069,32415.0
2022-09-14 14:55:00,37.7,37.8,37.62,37.68,29682.0,36.6457,36.7429,36.568,36.6263,29682.0
2022-09-14 15:00:00,37.67,37.78,37.62,37.62,34545.0,36.6166,36.7235,36.568,36.568,34545.0
2022-09-14 15:05:00,37.7,37.88,37.69,37.88,34526.0,36.6457,36.8207,36.636,36.8207,34526.0
2022-09-14 15:10:00,37.88,37.89,37.57,37.57,66505.0,36.8207,36.8304,36.5194,36.5194,66505.0
2022-09-14 15:15:00,37.57,37.57,37.3,37.43,174668.0,36.5194,36.5194,36.2569,36.3833,174668.0
2022-09-14 15:20:00,37.43,37.61,37.38,37.52,87117.0,36.3833,36.5583,36.3347,36.4708,87117.0
2022-09-14 15:25:00,37.5,37.54,37.35,37.51,65509.0,36.4513,36.4902,36.3055,36.461,65509.0
2022-09-14 15:30:00,37.51,37.53,37.25,37.5,110408.0,36.461,36.4805,36.2083,36.4513,110408.0
2022-09-14 15:35:00,37.5,37.58,37.41,37.55,58368.0,36.4513,36.5291,36.3638,36.4999,58368.0
2022-09-14 15:40:00,37.52,37.81,37.49,37.75,85010.0,36.4708,36.7527,36.4416,36.6943,85010.0
2022-09-14 15:45:00,37.74,37.88,37.69,37.83,75587.0,36.6846,36.8207,36.636,36.7721,75587.0
2022-09-14 15:50:00,37.85,38.2,37.85,38.19,156229.0,36.7915,37.1318,36.7915,37.122,156229.0
2022-09-14 15:55:00,38.19,38.36,38.04,38.24,215793.0,37.122,37.2873,36.9762,37.1706,215793.0
2022-09-15 09:30:00,37.72,37.83,37.65,37.81,248972.0,36.6652,36.7721,36.5971,36.7527,248972.0
2022-09-15 09:35:00,37.79,37.86,37.56,37.67,167121.0,36.7332,36.8013,36.5097,36.6166,167121.0
2022-09-15 09:40:00,37.66,38.04,37.65,37.96,123587.0,36.6069,36.9762,36.5971,36.8985,123587.0
2022-09-15 09:45:00,37.97,38.3,37.9,38.3,115883.0,36.9082,37.229,36.8401,37.229,115883.0
2022-09-15 09:50:00,38.31,38.45,38.21,38.37,191117.0,37.2387,37.3748,37.1415,37.297,191117.0
2022-09-15 09:55:00,38.35,38.41,38.27,38.4,122756.0,37.2776,37.3359,37.1998,37.3262,122756.0
2022-09-15 10:00:00,38.4,38.62,38.3,38.38,115517.0,37.3262,37.54,37.229,37.3067,115517.0
2022-09-15 10:05:00,38.37,38.48,38.31,38.32,119472.0,37.297,37.4039,37.2387,37.2484,119472.0
2022-09-15 10:10:00,38.32,38.43,38.27,38.38,75682.0,37.2484,37.3553,37.1998,37.3067,75682.0
2022-09-15 10:15:00,38.38,38.53,38.34,38.4,94507.0,37.3067,37.4525,37.2678,37.3262,94507.0
2022-09-15 10:20:00,38.39,38.4,37.99,38.09,155323.0,37.3164,37.3262,36.9276,37.0248,155323.0
2022-09-15 10:25:00,38.08,38.1,37.72,37.74,106340.0,37.0151,37.0346,36.6652,36.6846,106340.0
2022-09-15 10:30:00,37.72,37.87,37.64,37.74,128942.0,36.6652,36.811,36.5874,36.6846,128942.0
2022-09-15 10:35:00,37.73,37.94,37.72,37.88,126501.0,36.6749,36.879,36.6652,36.8207,126501.0
2022-09-15 10:40:00,37.87,37.94,37.76,37.89,78601.0,36.811,36.879,36.7041,36.8304,78601.0
2022-09-15 10:45:00,37.9,37.94,37.66,37.68,65176.0,36.8401,36.879,36.6069,36.6263,65176.0
2022-09-15 10:50:00,37.66,37.67,37.3,37.37,257659.0,36.6069,36.6166,36.2569,36.325,257659.0
2022-09-15 10:55:00,37.37,37.4,37.21,37.27,220287.0,36.325,36.3541,36.1694,36.2278,220287.0
2022-09-15 11:00:00,37.27,37.43,37.16,37.41,153984.0,36.2278,36.3833,36.1208,36.3638,153984.0
2022-09-15 11:05:00,37.41,37.43,37.25,37.26,75822.0,36.3638,36.3833,36.2083,36.218,75822.0
2022-09-15 11:10:00,37.26,37.26,37.06,37.13,226607.0,36.218,36.218,36.0236,36.0917,226607.0
2022-09-15 11:15:00,37.12,37.37,37.06,37.35,122026.0,36.082,36.325,36.0236,36.3055,122026.0
2022-09-15 11:20:00,37.35,37.62,37.3,37.55,203670.0,36.3055,36.568,36.2569,36.4999,203670.0
2022-09-15 11:25:00,37.55,37.61,37.49,37.54,87071.0,36.4999,36.5583,36.4416,36.4902,87071.0
2022-09-15 11:30:00,37.54,37.64,37.49,37.51,119519.0,36.4902,36.5874,36.4416,36.461,119519.0
2022-09-15 11:35:00,37.51,37.61,37.39,37.5,84127.0,36.461,36.5583,36.3444,36.4513,84127.0
2022-09-15 11:40:00,37.47,37.55,37.44,37.45,40139.0,36.4222,36.4999,36.393,36.4027,40139.0
2022-09-15 11:45:00,37.47,37.53,37.37,37.39,75536.0,36.4222,36.4805,36.325,36.3444,75536.0
2022-09-15 11:50:00,37.38,37.39,37.15,37.16,104631.0,36.3347,36.3444,36.1111,36.1208,104631.0
2022-09-15 11:55:00,37.17,37.19,37.0,37.17,121957.0,36.1306,36.15,35.9653,36.1306,121957.0
2022-09-15 12:00:00,37.16,37.28,37.12,37.2,88772.0,36.1208,36.2375,36.082,36.1597,88772.0
2022-09-15 12:05:00,37.2,37.2,37.04,37.05,69416.0,36.1597,36.1597,36.0042,36.0139,69416.0
2022-09-15 12:10:00,37.05,37.09,36.96,36.98,131851.0,36.0139,36.0528,35.9264,35.9459,131851.0
2022-09-15 12:15:00,36.98,37.19,36.98,37.17,134062.0,35.9459,36.15,35.9459,36.1306,134062.0
2022-09-15 12:20:00,37.16,37.18,37.04,37.11,44011.0,36.1208,36.1403,36.0042,36.0722,44011.0
2022-09-15 12:25:00,37.1,37.2,37.04,37.06,45539.0,36.0625,36.1597,36.0042,36.0236,45539.0
2022-09-15 12:30:00,37.08,37.3,37.06,37.29,101120.0,36.0431,36.2569,36.0236,36.2472,101120.0
2022-09-15 12:35:00,37.3,37.36,37.25,37.33,69714.0,36.2569,36.3152,36.2083,36.2861,69714.0
2022-09-15 12:40:00,37.35,37.48,37.33,37.4,74581.0,36.3055,36.4319,36.2861,36.3541,74581.0
2022-09-15 12:45:00,37.4,37.41,37.31,37.38,43043.0,36.3541,36.3638,36.2666,36.3347,43043.0
2022-09-15 12:50:00,37.39,37.46,37.38,37.38,37738.0,36.3444,36.4124,36.3347,36.3347,37738.0
2022-09-15 12:55:00,37.38,37.51,37.33,37.51,40067.0,36.3347,36.461,36.2861,36.461,40067.0
2022-09-15 13:00:00,37.52,38.02,37.52,37.91,240444.0,36.4708,36.9568,36.4708,36.8499,240444.0
2022-09-15 13:05:00,37.92,38.03,37.89,37.98,99747.0,36.8596,36.9665,36.8304,36.9179,99747.0
2022-09-15 13:10:00,37.98,37.99,37.88,37.95,37191.0,36.9179,36.9276,36.8207,36.8887,37191.0
2022-09-15 13:15:00,37.99,38.13,37.94,38.07,75704.0,36.9276,37.0637,36.879,37.0054,75704.0
2022-09-15 13:20:00,38.06,38.12,38.0,38.1,46835.0,36.9957,37.054,36.9373,37.0346,46835.0
2022-09-15 13:25:00,38.08,38.21,38.04,38.08,68777.0,37.0151,37.1415,36.9762,37.0151,68777.0
2022-09-15 13:30:00,38.07,38.09,37.97,38.02,63063.0,37.0054,37.0248,36.9082,36.9568,63063.0
2022-09-15 13:35:00,38.02,38.03,37.83,37.9,127920.0,36.9568,36.9665,36.7721,36.8401,127920.0
2022-09-15 13:40:00,37.91,37.95,37.81,37.83,25988.0,36.8499,36.8887,36.7527,36.7721,25988.0
2022-09-15 13:45:00,37.82,37.85,37.69,37.74,92707.0,36.7624,36.7915,36.636,36.6846,92707.0
2022-09-15 13:50:00,37.73,37.73,37.61,37.69,47391.0,36.6749,36.6749,36.5583,36.636,47391.0
2022-09-15 13:55:00,37.68,37.76,37.65,37.72,27880.0,36.6263,36.7041,36.5971,36.6652,27880.0
2022-09-15 14:00:00,37.73,37.73,37.34,37.36,84563.0,36.6749,36.6749,36.2958,36.3152,84563.0
2022-09-15 14:05:00,37.35,37.43,37.25,37.31,54827.0,36.3055,36.3833,36.2083,36.2666,54827.0
2022-09-15 14:10:00,37.32,37.49,37.29,37.43,63008.0,36.2764,36.4416,36.2472,36.3833,63008.0
2022-09-15 14:15:00,37.42,37.55,37.36,37.5,69804.0,36.3736,36.4999,36.3152,36.4513,69804.0
2022-09-15 14:20:00,37.49,37.49,37.36,37.41,42078.0,36.4416,36.4416,36.3152,36.3638,42078.0
2022-09-15 14:25:00,37.41,37.56,37.38,37.54,38900.0,36.3638,36.5097,36.3347,36.4902,38900.0
2022-09-15 14:30:00,37.54,37.66,37.47,37.48,104746.0,36.4902,36.6069,36.4222,36.4319,104746.0
2022-09-15 14:35:00,37.46,37.61,37.4,37.54,51147.0,36.4124,36.5583,36.3541,36.4902,51147.0
2022-09-15 14:40:00,37.56,37.56,37.37,37.48,63317.0,36.5097,36.5097,36.325,36.4319,63317.0
2022-09-15 14:45:00,37.46,37.47,37.17,37.18,76873.0,36.4124,36.4222,36.1306,36.1403,76873.0
2022-09-15 14:50:00,37.17,37.29,37.11,37.27,104081.0,36.1306,36.2472,36.0722,36.2278,104081.0
2022-09-15 14:55:00,37.27,37.27,37.13,37.18,24357.0,36.2278,36.2278,36.0917,36.1403,24357.0
2022-09-15 15:00:00,37.17,37.22,37.03,37.12,94862.0,36.1306,36.1792,35.9945,36.082,94862.0
2022-09-15 15:05:00,37.12,37.16,37.01,37.01,80386.0,36.082,36.1208,35.975,35.975,80386.0
2022-09-15 15:10:00,37.01,37.01,36.75,36.81,297301.0,35.975,35.975,35.7223,35.7806,297301.0
2022-09-15 15:15:00,36.8,36.87,36.66,36.7,247593.0,35.7709,35.8389,35.6348,35.6737,247593.0
2022-09-15 15:20:00,36.71,36.83,36.63,36.83,197362.0,35.6834,35.8001,35.6057,35.8001,197362.0
2022-09-15 15:25:00,36.82,36.84,36.53,36.63,167922.0,35.7903,35.8098,35.5085,35.6057,167922.0
2022-09-15 15:30:00,36.62,36.77,36.56,36.63,122129.0,35.5959,35.7417,35.5376,35.6057,122129.0
2022-09-15 15:35:00,36.63,36.78,36.61,36.76,116723.0,35.6057,35.7515,35.5862,35.732,116723.0
2022-09-15 15:40:00,36.76,36.88,36.65,36.82,139199.0,35.732,35.8487,35.6251,35.7903,139199.0
2022-09-15 15:45:00,36.8,36.99,36.76,36.87,243244.0,35.7709,35.9556,35.732,35.8389,243244.0
2022-09-15 15:50:00,36.89,37.16,36.73,36.96,432481.0,35.8584,36.1208,35.7029,35.9264,432481.0
2022-09-15 15:55:00,36.96,37.12,36.9,36.93,234933.0,35.9264,36.082,35.8681,35.8973,234933.0
2022-09-16 09:30:00,35.65,35.8,35.45,35.47,436204.0,34.6531,34.7989,34.4587,34.4781,436204.0
2022-09-16 09:35:00,35.47,35.71,35.4,35.71,222469.0,34.4781,34.7114,34.4101,34.7114,222469.0
2022-09-16 09:40:00,35.69,35.72,35.33,35.38,141361.0,34.6919,34.7211,34.342,34.3906,141361.0
2022-09-16 09:45:00,35.38,35.54,35.3,35.38,226328.0,34.3906,34.5461,34.3129,34.3906,226328.0
2022-09-16 09:50:00,35.39,35.51,35.26,35.32,118098.0,34.4003,34.517,34.274,34.3323,118098.0
2022-09-16 09:55:00,35.3,35.35,35.09,35.21,262173.0,34.3129,34.3615,34.1087,34.2254,262173.0
2022-09-16 10:00:00,35.2,35.42,35.2,35.29,398832.0,34.2156,34.4295,34.2156,34.3031,398832.0
2022-09-16 10:05:00,35.29,35.7,35.27,35.46,201945.0,34.3031,34.7017,34.2837,34.4684,201945.0
2022-09-16 10:10:00,35.46,35.99,35.45,35.86,343843.0,34.4684,34.9836,34.4587,34.8572,343843.0
2022-09-16 10:15:00,35.86,35.92,35.64,35.69,178232.0,34.8572,34.9155,34.6433,34.6919,178232.0
2022-09-16 10:20:00,35.67,35.84,35.56,35.8,192988.0,34.6725,34.8378,34.5656,34.7989,192988.0
2022-09-16 10:25:00,35.81,35.89,35.66,35.7,135988.0,34.8086,34.8864,34.6628,34.7017,135988.0
2022-09-16 10:30:00,35.71,35.97,35.7,35.96,207393.0,34.7114,34.9641,34.7017,34.9544,207393.0
2022-09-16 10:35:00,35.96,36.15,35.88,35.96,252273.0,34.9544,35.1391,34.8766,34.9544,252273.0
2022-09-16 10:40:00,35.96,36.09,35.77,35.78,167410.0,34.9544,35.0808,34.7697,34.7794,167410.0
2022-09-16 10:45:00,35.77,35.86,35.56,35.6,179536.0,34.7697,34.8572,34.5656,34.6045,179536.0
2022-09-16 10:50:00,35.59,35.84,35.56,35.72,156422.0,34.5947,34.8378,34.5656,34.7211,156422.0
2022-09-16 10:55:00,35.71,35.73,35.48,35.49,129042.0,34.7114,34.7308,34.4878,34.4975,129042.0
2022-09-16 11:00:00,35.49,35.64,35.45,35.53,116065.0,34.4975,34.6433,34.4587,34.5364,116065.0
2022-09-16 11:05:00,35.53,35.72,35.51,35.59,104760.0,34.5364,34.7211,34.517,34.5947,104760.0
2022-09-16 11:10:00,35.59,35.59,35.46,35.53,60235.0,34.5947,34.5947,34.4684,34.5364,60235.0
2022-09-16 11:15:00,35.51,35.81,35.47,35.76,105572.0,34.517,34.8086,34.4781,34.76,105572.0
2022-09-16 11:20:00,35.75,35.75,35.5,35.53,97931.0,34.7503,34.7503,34.5073,34.5364,97931.0
2022-09-16 11:25:00,35.51,35.62,35.44,35.47,78884.0,34.517,34.6239,34.4489,34.4781,78884.0
2022-09-16 11:30:00,35.47,35.6,35.42,35.56,108427.0,34.4781,34.6045,34.4295,34.5656,108427.0
2022-09-16 11:35:00,35.56,35.61,35.29,35.34,138832.0,34.5656,34.6142,34.3031,34.3517,138832.0
2022-09-16 11:40:00,35.34,35.48,35.31,35.44,48461.0,34.3517,34.4878,34.3226,34.4489,48461.0
2022-09-16 11:45:00,35.44,35.48,35.35,35.46,54206.0,34.4489,34.4878,34.3615,34.4684,54206.0
2022-09-16 11:50:00,35.46,35.62,35.42,35.6,62872.0,34.4684,34.6239,34.4295,34.6045,62872.0
2022-09-16 11:55:00,35.61,35.74,35.54,35.7,118413.0,34.6142,34.7405,34.5461,34.7017,118413.0
2022-09-16 12:00:00,35.7,35.7,35.53,35.57,72150.0,34.7017,34.7017,34.5364,34.5753,72150.0
2022-09-16 12:05:00,35.58,35.66,35.4,35.42,92436.0,34.585,34.6628,34.4101,34.4295,92436.0
2022-09-16 12:10:00,35.41,35.48,35.36,35.38,57007.0,34.4198,34.4878,34.3712,34.3906,57007.0
2022-09-16 12:15:00,35.37,35.43,35.23,35.32,76545.0,34.3809,34.4392,34.2448,34.3323,76545.0
2022-09-16 12:20:00,35.31,35.31,35.15,35.19,114240.0,34.3226,34.3226,34.167,34.2059,114240.0
2022-09-16 12:25:00,35.18,35.22,35.09,35.16,104816.0,34.1962,34.2351,34.1087,34.1768,104816.0
2022-09-16 12:30:00,35.15,35.25,35.12,35.2,70990.0,34.167,34.2642,34.1379,34.2156,70990.0
2022-09-16 12:35:00,35.21,35.25,35.14,35.19,52046.0,34.2254,34.2642,34.1573,34.2059,52046.0
2022-09-16 12:40:00,35.19,35.39,35.18,35.37,74978.0,34.2059,34.4003,34.1962,34.3809,74978.0
2022-09-16 12:45:00,35.37,35.44,35.28,35.44,68229.0,34.3809,34.4489,34.2934,34.4489,68229.0
2022-09-16 12:50:00,35.44,35.52,35.39,35.41,64308.0,34.4489,34.5267,34.4003,34.4198,64308.0
2022-09-16 12:55:00,35.41,35.51,35.37,35.49,44416.0,34.4198,34.517,34.3809,34.4975,44416.0
2022-09-16 13:00:00,35.49,35.54,35.34,35.35,86896.0,34.4975,34.5461,34.3517,34.3615,86896.0
2022-09-16 13:05:00,35.37,35.38,35.25,35.33,53347.0,34.3809,34.3906,34.2642,34.342,53347.0
2022-09-16 13:10:00,35.34,35.41,35.28,35.3,31070.0,34.3517,34.4198,34.2934,34.3129,31070.0
2022-09-16 13:15:00,35.29,35.39,35.26,35.33,41185.0,34.3031,34.4003,34.274,34.342,41185.0
2022-09-16 13:20:00,35.31,35.38,35.27,35.34,36222.0,34.3226,34.3906,34.2837,34.3517,36222.0
2022-09-16 13:25:00,35.35,35.37,35.27,35.3,50454.0,34.3615,34.3809,34.2837,34.3129,50454.0
2022-09-16 13:30:00,35.31,35.53,35.31,35.33,116780.0,34.3226,34.5364,34.3226,34.342,116780.0
2022-09-16 13:35:00,35.38,35.58,35.38,35.5,58918.0,34.3906,34.585,34.3906,34.5073,58918.0
2022-09-16 13:40:00,35.5,35.53,35.42,35.47,60785.0,34.5073,34.5364,34.4295,34.4781,60785.0
2022-09-16 13:45:00,35.43,35.45,35.28,35.31,46695.0,34.4392,34.4587,34.2934,34.3226,46695.0
2022-09-16 13:50:00,35.27,35.28,35.21,35.22,44709.0,34.2837,34.2934,34.2254,34.2351,44709.0
2022-09-16 13:55:00,35.2,35.34,35.2,35.28,34521.0,34.2156,34.3517,34.2156,34.2934,34521.0
2022-09-16 14:00:00,35.27,35.41,35.25,35.37,75532.0,34.2837,34.4198,34.2642,34.3809,75532.0
2022-09-16 14:05:00,35.39,35.43,35.28,35.36,48857.0,34.4003,34.4392,34.2934,34.3712,48857.0
2022-09-16 14:10:00,35.37,35.4,35.28,35.34,30865.0,34.3809,34.4101,34.2934,34.3517,30865.0
2022-09-16 14:15:00,35.34,35.45,35.27,35.3,33065.0,34.3517,34.4587,34.2837,34.3129,33065.0
2022-09-16 14:20:00,35.3,35.41,35.29,35.39,50912.0,34.3129,34.4198,34.3031,34.4003,50912.0
2022-09-16 14:25:00,35.41,35.8,35.41,35.71,274772.0,34.4198,34.7989,34.4198,34.7114,274772.0
2022-09-16 14:30:00,35.72,35.76,35.58,35.75,127739.0,34.7211,34.76,34.585,34.7503,127739.0
2022-09-16 14:35:00,35.75,35.81,35.59,35.66,77684.0,34.7503,34.8086,34.5947,34.6628,77684.0
2022-09-16 14:40:00,35.67,35.73,35.54,35.65,62049.0,34.6725,34.7308,34.5461,34.6531,62049.0
2022-09-16 14:45:00,35.66,35.93,35.64,35.88,119536.0,34.6628,34.9252,34.6433,34.8766,119536.0
2022-09-16 14:50:00,35.87,35.96,35.76,35.95,95307.0,34.8669,34.9544,34.76,34.9447,95307.0
2022-09-16 14:55:00,35.95,35.96,35.8,35.87,140732.0,34.9447,34.9544,34.7989,34.8669,140732.0
2022-09-16 15:00:00,35.87,36.07,35.85,36.05,135678.0,34.8669,35.0613,34.8475,35.0419,135678.0
2022-09-16 15:05:00,36.05,36.24,36.05,36.14,156368.0,35.0419,35.2266,35.0419,35.1294,156368.0
2022-09-16 15:10:00,36.1,36.1,35.85,35.88,86942.0,35.0905,35.0905,34.8475,34.8766,86942.0
2022-09-16 15:15:00,35.9,36.01,35.79,35.86,104046.0,34.8961,35.003,34.7891,34.8572,104046.0
2022-09-16 15:20:00,35.87,36.2,35.87,36.02,122101.0,34.8669,35.1877,34.8669,35.0127,122101.0
2022-09-16 15:25:00,36.0,36.06,35.79,35.89,156049.0,34.9933,35.0516,34.7891,34.8864,156049.0
2022-09-16 15:30:00,35.88,35.98,35.66,35.84,154576.0,34.8766,34.9738,34.6628,34.8378,154576.0
2022-09-16 15:35:00,35.81,36.07,35.78,36.07,92806.0,34.8086,35.0613,34.7794,35.0613,92806.0
2022-09-16 15:40:00,36.08,36.18,36.02,36.14,153253.0,35.071,35.1682,35.0127,35.1294,153253.0
2022-09-16 15:45:00,36.15,36.15,35.89,36.07,131085.0,35.1391,35.1391,34.8864,35.0613,131085.0
2022-09-16 15:50:00,36.07,36.24,36.01,36.1,175732.0,35.0613,35.2266,35.003,35.0905,175732.0
2022-09-16 15:55:00,36.09,36.27,36.04,36.09,316807.0,35.0808,35.2557,35.0322,35.0808,316807.0
2022-09-19 09:30:00,35.14,35.52,35.11,35.51,347015.0,34.1573,34.5267,34.1282,34.517,347015.0
2022-09-19 09:35:00,35.51,35.54,35.38,35.5,115748.0,34.517,34.5461,34.3906,34.5073,115748.0
2022-09-19 09:40:00,35.5,35.78,35.49,35.73,307096.0,34.5073,34.7794,34.4975,34.7308,307096.0
2022-09-19 09:45:00,35.71,35.85,35.69,35.77,81618.0,34.7114,34.8475,34.6919,34.7697,81618.0
2022-09-19 09:50:00,35.79,36.04,35.75,35.9,100338.0,34.7891,35.0322,34.7503,34.8961,100338.0
2022-09-19 09:55:00,35.9,35.97,35.79,35.86,67966.0,34.8961,34.9641,34.7891,34.8572,67966.0
2022-09-19 10:00:00,35.84,35.84,35.64,35.68,111384.0,34.8378,34.8378,34.6433,34.6822,111384.0
2022-09-19 10:05:00,35.67,35.88,35.66,35.77,120931.0,34.6725,34.8766,34.6628,34.7697,120931.0
2022-09-19 10:10:00,35.77,36.16,35.75,36.03,142844.0,34.7697,35.1488,34.7503,35.0224,142844.0
2022-09-19 10:15:00,36.01,36.07,35.83,35.85,86321.0,35.003,35.0613,34.828,34.8475,86321.0
2022-09-19 10:20:00,35.84,35.94,35.74,35.94,127139.0,34.8378,34.935,34.7405,34.935,127139.0
2022-09-19 10:25:00,35.95,36.11,35.94,36.08,102060.0,34.9447,35.1002,34.935,35.071,102060.0
2022-09-19 10:30:00,36.1,36.18,35.97,36.06,86576.0,35.0905,35.1682,34.9641,35.0516,86576.0
2022-09-19 10:35:00,36.09,36.32,36.09,36.29,141766.0,35.0808,35.3043,35.0808,35.2752,141766.0
2022-09-19 10:40:00,36.3,36.46,36.28,36.42,129715.0,35.2849,35.4404,35.2654,35.4015,129715.0
2022-09-19 10:45:00,36.42,36.51,36.34,36.38,105234.0,35.4015,35.489,35.3238,35.3626,105234.0
2022-09-19 10:50:00,36.35,36.37,36.2,36.2,119294.0,35.3335,35.3529,35.1877,35.1877,119294.0
2022-09-19 10:55:00,36.21,36.31,36.17,36.23,80922.0,35.1974,35.2946,35.1585,35.2168,80922.0
2022-09-19 11:00:00,36.25,36.46,36.21,36.32,94948.0,35.2363,35.4404,35.1974,35.3043,94948.0
2022-09-19 11:05:00,36.32,36.4,36.27,36.31,115667.0,35.3043,35.3821,35.2557,35.2946,115667.0
2022-09-19 11:10:00,36.31,36.39,36.21,36.24,56500.0,35.2946,35.3724,35.1974,35.2266,56500.0
2022-09-19 11:15:00,36.25,36.48,36.21,36.29,159063.0,35.2363,35.4599,35.1974,35.2752,159063.0
2022-09-19 11:20:00,36.28,36.3,36.07,36.12,149294.0,35.2654,35.2849,35.0613,35.1099,149294.0
2022-09-19 11:25:00,36.11,36.16,35.96,35.96,144162.0,35.1002,35.1488,34.9544,34.9544,144162.0
2022-09-19 11:30:00,35.95,35.98,35.82,35.87,145754.0,34.9447,34.9738,34.8183,34.8669,145754.0
2022-09-19 11:35:00,35.88,35.88,35.68,35.75,101898.0,34.8766,34.8766,34.6822,34.7503,101898.0
2022-09-19 11:40:00,35.74,35.84,35.71,35.8,72902.0,34.7405,34.8378,34.7114,34.7989,72902.0
2022-09-19 11:45:00,35.8,35.94,35.79,35.9,96629.0,34.7989,34.935,34.7891,34.8961,96629.0
2022-09-19 11:50:00,35.9,35.99,35.84,35.9,336498.0,34.8961,34.9836,34.8378,34.8961,336498.0
2022-09-19 11:55:00,35.9,35.93,35.74,35.77,102655.0,34.8961,34.9252,34.7405,34.7697,102655.0
2022-09-19 12:00:00,35.76,35.9,35.76,35.77,69479.0,34.76,34.8961,34.76,34.7697,69479.0
2022-09-19 12:05:00,35.75,35.89,35.58,35.85,215086.0,34.7503,34.8864,34.585,34.8475,215086.0
2022-09-19 12:10:00,35.84,35.92,35.82,35.83,62087.0,34.8378,34.9155,34.8183,34.828,62087.0
2022-09-19 12:15:00,35.83,35.95,35.77,35.86,142934.0,34.828,34.9447,34.7697,34.8572,142934.0
2022-09-19 12:20:00,35.86,35.89,35.77,35.86,79039.0,34.8572,34.8864,34.7697,34.8572,79039.0
2022-09-19 12:25:00,35.83,35.87,35.7,35.78,42777.0,34.828,34.8669,34.7017,34.7794,42777.0
2022-09-19 12:30:00,35.78,35.91,35.75,35.9,85487.0,34.7794,34.9058,34.7503,34.8961,85487.0
2022-09-19 12:35:00,35.92,36.13,35.91,36.07,189808.0,34.9155,35.1196,34.9058,35.0613,189808.0
2022-09-19 12:40:00,36.07,36.12,35.98,36.11,64822.0,35.0613,35.1099,34.9738,35.1002,64822.0
2022-09-19 12:45:00,36.11,36.12,36.01,36.03,45668.0,35.1002,35.1099,35.003,35.0224,45668.0
2022-09-19 12:50:00,36.05,36.22,36.05,36.21,102849.0,35.0419,35.2071,35.0419,35.1974,102849.0
2022-09-19 12:55:00,36.22,36.26,36.16,36.22,59926.0,35.2071,35.246,35.1488,35.2071,59926.0
2022-09-19 13:00:00,36.22,36.25,36.14,36.16,81775.0,35.2071,35.2363,35.1294,35.1488,81775.0
2022-09-19 13:05:00,36.15,36.2,36.08,36.16,66800.0,35.1391,35.1877,35.071,35.1488,66800.0
2022-09-19 13:10:00,36.18,36.18,35.99,36.04,68479.0,35.1682,35.1682,34.9836,35.0322,68479.0
2022-09-19 13:15:00,36.02,36.06,35.96,36.06,31871.0,35.0127,35.0516,34.9544,35.0516,31871.0
2022-09-19 13:20:00,36.06,36.15,36.01,36.15,92332.0,35.0516,35.1391,35.003,35.1391,92332.0
2022-09-19 13:25:00,36.14,36.2,36.12,36.19,84295.0,35.1294,35.1877,35.1099,35.178,84295.0
2022-09-19 13:30:00,36.21,36.21,35.98,36.01,62890.0,35.1974,35.1974,34.9738,35.003,62890.0
2022-09-19 13:35:00,36.0,36.04,35.9,36.01,88119.0,34.9933,35.0322,34.8961,35.003,88119.0
2022-09-19 13:40:00,36.01,36.09,35.99,36.06,54153.0,35.003,35.0808,34.9836,35.0516,54153.0
2022-09-19 13:45:00,36.05,36.19,36.05,36.09,83132.0,35.0419,35.178,35.0419,35.0808,83132.0
2022-09-19 13:50:00,36.08,36.13,36.0,36.05,64211.0,35.071,35.1196,34.9933,35.0419,64211.0
2022-09-19 13:55:00,36.05,36.11,35.99,36.02,56219.0,35.0419,35.1002,34.9836,35.0127,56219.0
2022-09-19 14:00:00,36.05,36.08,35.94,35.95,52528.0,35.0419,35.071,34.935,34.9447,52528.0
2022-09-19 14:05:00,35.96,36.04,35.9,36.02,37442.0,34.9544,35.0322,34.8961,35.0127,37442.0
2022-09-19 14:10:00,36.03,36.04,35.93,35.93,28378.0,35.0224,35.0322,34.9252,34.9252,28378.0
2022-09-19 14:15:00,35.9,36.08,35.9,35.97,82406.0,34.8961,35.071,34.8961,34.9641,82406.0
2022-09-19 14:20:00,36.01,36.04,35.82,35.84,62840.0,35.003,35.0322,34.8183,34.8378,62840.0
2022-09-19 14:25:00,35.84,35.98,35.83,35.95,56895.0,34.8378,34.9738,34.828,34.9447,56895.0
2022-09-19 14:30:00,35.96,36.06,35.96,36.05,64740.0,34.9544,35.0516,34.9544,35.0419,64740.0
2022-09-19 14:35:00,36.04,36.15,35.98,36.13,135744.0,35.0322,35.1391,34.9738,35.1196,135744.0
2022-09-19 14:40:00,36.12,36.12,36.0,36.01,110061.0,35.1099,35.1099,34.9933,35.003,110061.0
2022-09-19 14:45:00,35.99,36.02,35.93,35.96,50888.0,34.9836,35.0127,34.9252,34.9544,50888.0
2022-09-19 14:50:00,35.96,36.13,35.95,36.07,82219.0,34.9544,35.1196,34.9447,35.0613,82219.0
2022-09-19 14:55:00,36.07,36.16,36.06,36.14,98547.0,35.0613,35.1488,35.0516,35.1294,98547.0
2022-09-19 15:00:00,36.16,36.48,36.16,36.43,224705.0,35.1488,35.4599,35.1488,35.4113,224705.0
2022-09-19 15:05:00,36.44,36.49,36.4,36.45,91066.0,35.421,35.4696,35.3821,35.4307,91066.0
2022-09-19 15:10:00,36.46,36.75,36.41,36.66,521961.0,35.4404,35.7223,35.3918,35.6348,521961.0
2022-09-19 15:15:00,36.67,36.73,36.57,36.6,92995.0,35.6445,35.7029,35.5473,35.5765,92995.0
2022-09-19 15:20:00,36.6,36.7,36.54,36.68,111437.0,35.5765,35.6737,35.5182,35.6543,111437.0
2022-09-19 15:25:00,36.68,36.84,36.67,36.73,116546.0,35.6543,35.8098,35.6445,35.7029,116546.0
2022-09-19 15:30:00,36.77,36.86,36.74,36.79,108130.0,35.7417,35.8292,35.7126,35.7612,108130.0
2022-09-19 15:35:00,36.78,36.88,36.74,36.82,108019.0,35.7515,35.8487,35.7126,35.7903,108019.0
2022-09-19 15:40:00,36.82,36.9,36.78,36.82,73797.0,35.7903,35.8681,35.7515,35.7903,73797.0
2022-09-19 15:45:00,36.82,36.88,36.7,36.77,141182.0,35.7903,35.8487,35.6737,35.7417,141182.0
2022-09-19 15:50:00,36.76,36.82,36.59,36.82,179593.0,35.732,35.7903,35.5668,35.7903,179593.0
2022-09-19 15:55:00,36.82,36.89,36.73,36.89,284110.0,35.7903,35.8584,35.7029,35.8584,284110.0
2022-09-20 09:30:00,35.91,35.97,35.75,35.92,267479.0,34.9058,34.9641,34.7503,34.9155,267479.0
2022-09-20 09:35:00,35.91,35.91,35.63,35.66,169325.0,34.9058,34.9058,34.6336,34.6628,169325.0
2022-09-20 09:40:00,35.67,35.68,35.48,35.58,180560.0,34.6725,34.6822,34.4878,34.585,180560.0
2022-09-20 09:45:00,35.57,35.75,35.53,35.6,214913.0,34.5753,34.7503,34.5364,34.6045,214913.0
2022-09-20 09:50:00,35.6,35.61,35.42,35.55,198386.0,34.6045,34.6142,34.4295,34.5559,198386.0
2022-09-20 09:55:00,35.56,35.68,35.52,35.55,152043.0,34.5656,34.6822,34.5267,34.5559,152043.0
2022-09-20 10:00:00,35.53,35.65,35.39,35.52,194682.0,34.5364,34.6531,34.4003,34.5267,194682.0
2022-09-20 10:05:00,35.51,35.7,35.5,35.66,112760.0,34.517,34.7017,34.5073,34.6628,112760.0
2022-09-20 10:10:00,35.65,35.71,35.35,35.46,188217.0,34.6531,34.7114,34.3615,34.4684,188217.0
2022-09-20 10:15:00,35.47,35.53,35.35,35.43,184186.0,34.4781,34.5364,34.3615,34.4392,184186.0
2022-09-20 10:20:00,35.41,35.59,35.4,35.44,92609.0,34.4198,34.5947,34.4101,34.4489,92609.0
2022-09-20 10:25:00,35.44,35.65,35.4,35.59,113205.0,34.4489,34.6531,34.4101,34.5947,113205.0
2022-09-20 10:30:00,35.59,35.6,35.44,35.47,74298.0,34.5947,34.6045,34.4489,34.4781,74298.0
2022-09-20 10:35:00,35.48,35.52,35.25,35.4,152029.0,34.4878,34.5267,34.2642,34.4101,152029.0
2022-09-20 10:40:00,35.39,35.64,35.39,35.56,106437.0,34.4003,34.6433,34.4003,34.5656,106437.0
2022-09-20 10:45:00,35.53,35.67,35.49,35.64,101765.0,34.5364,34.6725,34.4975,34.6433,101765.0
2022-09-20 10:50:00,35.64,35.81,35.63,35.74,140257.0,34.6433,34.8086,34.6336,34.7405,140257.0
2022-09-20 10:55:00,35.74,35.79,35.69,35.79,87955.0,34.7405,34.7891,34.6919,34.7891,87955.0
2022-09-20 11:00:00,35.78,35.84,35.64,35.7,104530.0,34.7794,34.8378,34.6433,34.7017,104530.0
2022-09-20 11:05:00,35.72,35.94,35.67,35.92,109543.0,34.7211,34.935,34.6725,34.9155,109543.0
2022-09-20 11:10:00,35.92,35.94,35.83,35.84,69158.0,34.9155,34.935,34.828,34.8378,69158.0
2022-09-20 11:15:00,35.85,35.87,35.72,35.77,72878.0,34.8475,34.8669,34.7211,34.7697,72878.0
2022-09-20 11:20:00,35.73,35.81,35.72,35.74,68099.0,34.7308,34.8086,34.7211,34.7405,68099.0
2022-09-20 11:25:00,35.73,35.84,35.71,35.76,62823.0,34.7308,34.8378,34.7114,34.76,62823.0
2022-09-20 11:30:00,35.75,35.85,35.67,35.75,143583.0,34.7503,34.8475,34.6725,34.7503,143583.0
2022-09-20 11:35:00,35.76,35.78,35.67,35.71,62437.0,34.76,34.7794,34.6725,34.7114,62437.0
2022-09-20 11:40:00,35.71,35.79,35.66,35.73,92918.0,34.7114,34.7891,34.6628,34.7308,92918.0
2022-09-20 11:45:00,35.73,35.86,35.71,35.83,73484.0,34.7308,34.8572,34.7114,34.828,73484.0
2022-09-20 11:50:00,35.84,36.05,35.77,36.03,116004.0,34.8378,35.0419,34.7697,35.0224,116004.0
2022-09-20 11:55:00,36.04,36.12,36.02,36.08,80736.0,35.0322,35.1099,35.0127,35.071,80736.0
2022-09-20 12:00:00,36.08,36.17,36.04,36.15,74034.0,35.071,35.1585,35.0322,35.1391,74034.0
2022-09-20 12:05:00,36.14,36.19,36.07,36.09,96926.0,35.1294,35.178,35.0613,35.0808,96926.0
2022-09-20 12:10:00,36.08,36.14,36.0,36.1,93404.0,35.071,35.1294,34.9933,35.0905,93404.0
2022-09-20 12:15:00,36.1,36.12,35.96,36.02,47209.0,35.0905,35.1099,34.9544,35.0127,47209.0
2022-09-20 12:20:00,36.02,36.06,35.95,35.98,67978.0,35.0127,35.0516,34.9447,34.9738,67978.0
2022-09-20 12:25:00,35.96,35.96,35.76,35.77,110244.0,34.9544,34.9544,34.76,34.7697,110244.0
2022-09-20 12:30:00,35.76,35.78,35.58,35.63,170448.0,34.76,34.7794,34.585,34.6336,170448.0
2022-09-20 12:35:00,35.64,35.68,35.57,35.62,102437.0,34.6433,34.6822,34.5753,34.6239,102437.0
2022-09-20 12:40:00,35.62,35.64,35.56,35.59,47412.0,34.6239,34.6433,34.5656,34.5947,47412.0
2022-09-20 12:45:00,35.59,35.63,35.55,35.6,80282.0,34.5947,34.6336,34.5559,34.6045,80282.0
2022-09-20 12:50:00,35.6,35.68,35.57,35.68,66179.0,34.6045,34.6822,34.5753,34.6822,66179.0
2022-09-20 12:55:00,35.67,35.71,35.62,35.65,81423.0,34.6725,34.7114,34.6239,34.6531,81423.0
2022-09-20 13:00:00,35.66,35.68,35.55,35.56,89519.0,34.6628,34.6822,34.5559,34.5656,89519.0
2022-09-20 13:05:00,35.56,35.57,35.44,35.51,178527.0,34.5656,34.5753,34.4489,34.517,178527.0
2022-09-20 13:10:00,35.5,35.51,35.39,35.44,253311.0,34.5073,34.517,34.4003,34.4489,253311.0
2022-09-20 13:15:00,35.42,35.42,35.31,35.34,110595.0,34.4295,34.4295,34.3226,34.3517,110595.0
2022-09-20 13:20:00,35.36,35.46,35.3,35.44,75529.0,34.3712,34.4684,34.3129,34.4489,75529.0
2022-09-20 13:25:00,35.42,35.44,35.19,35.21,131785.0,34.4295,34.4489,34.2059,34.2254,131785.0
2022-09-20 13:30:00,35.2,35.2,35.04,35.05,155058.0,34.2156,34.2156,34.0601,34.0698,155058.0
2022-09-20 13:35:00,35.05,35.13,35.04,35.11,110096.0,34.0698,34.1476,34.0601,34.1282,110096.0
2022-09-20 13:40:00,35.11,35.24,35.08,35.2,77395.0,34.1282,34.2545,34.099,34.2156,77395.0
2022-09-20 13:45:00,35.19,35.24,35.02,35.03,93442.0,34.2059,34.2545,34.0407,34.0504,93442.0
2022-09-20 13:50:00,35.02,35.06,34.9,34.98,275012.0,34.0407,34.0796,33.924,34.0018,275012.0
2022-09-20 13:55:00,34.96,34.97,34.8,34.86,123898.0,33.9824,33.9921,33.8268,33.8852,123898.0
2022-09-20 14:00:00,34.86,35.04,34.85,34.99,105029.0,33.8852,34.0601,33.8754,34.0115,105029.0
2022-09-20 14:05:00,35.01,35.1,34.98,35.09,103928.0,34.031,34.1184,34.0018,34.1087,103928.0
2022-09-20 14:10:00,35.09,35.09,34.98,35.07,72305.0,34.1087,34.1087,34.0018,34.0893,72305.0
2022-09-20 14:15:00,35.07,35.18,34.95,35.16,103539.0,34.0893,34.1962,33.9726,34.1768,103539.0
2022-09-20 14:20:00,35.17,35.34,35.13,35.29,239467.0,34.1865,34.3517,34.1476,34.3031,239467.0
2022-09-20 14:25:00,35.29,35.31,35.19,35.23,118461.0,34.3031,34.3226,34.2059,34.2448,118461.0
2022-09-20 14:30:00,35.2,35.23,35.03,35.04,96319.0,34.2156,34.2448,34.0504,34.0601,96319.0
2022-09-20 14:35:00,35.03,35.11,34.99,35.04,169038.0,34.0504,34.1282,34.0115,34.0601,169038.0
2022-09-20 14:40:00,35.05,35.09,34.89,35.07,154922.0,34.0698,34.1087,33.9143,34.0893,154922.0
2022-09-20 14:45:00,35.07,35.49,35.04,35.4,326268.0,34.0893,34.4975,34.0601,34.4101,326268.0
2022-09-20 14:50:00,35.39,35.42,35.26,35.3,107155.0,34.4003,34.4295,34.274,34.3129,107155.0
2022-09-20 14:55:00,35.3,35.49,35.25,35.41,76195.0,34.3129,34.4975,34.2642,34.4198,76195.0
2022-09-20 15:00:00,35.4,35.61,35.37,35.43,161251.0,34.4101,34.6142,34.3809,34.4392,161251.0
2022-09-20 15:05:00,35.43,35.45,35.27,35.31,112207.0,34.4392,34.4587,34.2837,34.3226,112207.0
2022-09-20 15:10:00,35.32,35.47,35.28,35.45,60875.0,34.3323,34.4781,34.2934,34.4587,60875.0
2022-09-20 15:15:00,35.43,35.53,35.39,35.51,102872.0,34.4392,34.5364,34.4003,34.517,102872.0
2022-09-20 15:20:00,35.52,35.67,35.5,35.63,373489.0,34.5267,34.6725,34.5073,34.6336,373489.0
2022-09-20 15:25:00,35.63,35.73,35.6,35.65,227512.0,34.6336,34.7308,34.6045,34.6531,227512.0
2022-09-20 15:30:00,35.64,35.73,35.45,35.73,433490.0,34.6433,34.7308,34.4587,34.7308,433490.0
2022-09-20 15:35:00,35.72,35.96,35.69,35.91,354248.0,34.7211,34.9544,34.6919,34.9058,354248.0
2022-09-20 15:40:00,35.92,35.95,35.8,35.93,212357.0,34.9155,34.9447,34.7989,34.9252,212357.0
2022-09-20 15:45:00,35.93,36.02,35.8,35.85,355139.0,34.9252,35.0127,34.7989,34.8475,355139.0
2022-09-20 15:50:00,35.84,35.89,35.61,35.75,485626.0,34.8378,34.8864,34.6142,34.7503,485626.0
2022-09-20 15:55:00,35.75,35.75,35.53,35.64,417509.0,34.7503,34.7503,34.5364,34.6433,417509.0
2022-09-21 09:30:00,36.19,36.34,35.98,36.03,294644.0,35.178,35.3238,34.9738,35.0224,294644.0
2022-09-21 09:35:00,36.01,36.17,36.01,36.12,149762.0,35.003,35.1585,35.003,35.1099,149762.0
2022-09-21 09:40:00,36.14,36.22,36.02,36.03,251320.0,35.1294,35.2071,35.0127,35.0224,251320.0
2022-09-21 09:45:00,36.03,36.39,36.02,36.35,169355.0,35.0224,35.3724,35.0127,35.3335,169355.0
2022-09-21 09:50:00,36.34,36.4,36.24,36.28,227528.0,35.3238,35.3821,35.2266,35.2654,227528.0
2022-09-21 09:55:00,36.3,36.31,36.14,36.22,73067.0,35.2849,35.2946,35.1294,35.2071,73067.0
2022-09-21 10:00:00,36.22,36.31,36.18,36.28,116150.0,35.2071,35.2946,35.1682,35.2654,116150.0
2022-09-21 10:05:00,36.29,36.36,36.12,36.34,97025.0,35.2752,35.3432,35.1099,35.3238,97025.0
2022-09-21 10:10:00,36.35,36.38,36.25,36.32,29591.0,35.3335,35.3626,35.2363,35.3043,29591.0
2022-09-21 10:15:00,36.28,36.3,36.22,36.26,60955.0,35.2654,35.2849,35.2071,35.246,60955.0
2022-09-21 10:20:00,36.27,36.35,36.19,36.34,33691.0,35.2557,35.3335,35.178,35.3238,33691.0
2022-09-21 10:25:00,36.33,36.49,36.28,36.47,91201.0,35.314,35.4696,35.2654,35.4501,91201.0
2022-09-21 10:30:00,36.48,36.49,36.26,36.29,122240.0,35.4599,35.4696,35.246,35.2752,122240.0
2022-09-21 10:35:00,36.29,36.3,36.21,36.22,77491.0,35.2752,35.2849,35.1974,35.2071,77491.0
2022-09-21 10:40:00,36.22,36.26,36.12,36.15,56824.0,35.2071,35.246,35.1099,35.1391,56824.0
2022-09-21 10:45:00,36.15,36.21,36.03,36.13,52651.0,35.1391,35.1974,35.0224,35.1196,52651.0
2022-09-21 10:50:00,36.11,36.21,36.1,36.17,53731.0,35.1002,35.1974,35.0905,35.1585,53731.0
2022-09-21 10:55:00,36.17,36.17,36.08,36.14,33081.0,35.1585,35.1585,35.071,35.1294,33081.0
2022-09-21 11:00:00,36.15,36.21,36.03,36.05,66821.0,35.1391,35.1974,35.0224,35.0419,66821.0
2022-09-21 11:05:00,36.04,36.11,35.98,36.05,87742.0,35.0322,35.1002,34.9738,35.0419,87742.0
2022-09-21 11:10:00,36.04,36.16,36.04,36.16,63533.0,35.0322,35.1488,35.0322,35.1488,63533.0
2022-09-21 11:15:00,36.16,36.16,36.06,36.09,30807.0,35.1488,35.1488,35.0516,35.0808,30807.0
2022-09-21 11:20:00,36.07,36.11,36.01,36.1,20046.0,35.0613,35.1002,35.003,35.0905,20046.0
2022-09-21 11:25:00,36.1,36.12,36.03,36.1,39536.0,35.0905,35.1099,35.0224,35.0905,39536.0
2022-09-21 11:30:00,36.11,36.17,36.1,36.13,55304.0,35.1002,35.1585,35.0905,35.1196,55304.0
2022-09-21 11:35:00,36.14,36.19,36.12,36.17,22798.0,35.1294,35.178,35.1099,35.1585,22798.0
2022-09-21 11:40:00,36.17,36.24,36.15,36.21,70377.0,35.1585,35.2266,35.1391,35.1974,70377.0
2022-09-21 11:45:00,36.22,36.25,36.12,36.13,28188.0,35.2071,35.2363,35.1099,35.1196,28188.0
2022-09-21 11:50:00,36.12,36.17,36.08,36.15,23587.0,35.1099,35.1585,35.071,35.1391,23587.0
2022-09-21 11:55:00,36.12,36.17,36.09,36.16,15770.0,35.1099,35.1585,35.0808,35.1488,15770.0
2022-09-21 12:00:00,36.16,36.16,36.1,36.12,24382.0,35.1488,35.1488,35.0905,35.1099,24382.0
2022-09-21 12:05:00,36.13,36.24,36.12,36.22,21706.0,35.1196,35.2266,35.1099,35.2071,21706.0
2022-09-21 12:10:00,36.23,36.28,36.22,36.25,37874.0,35.2168,35.2654,35.2071,35.2363,37874.0
2022-09-21 12:15:00,36.24,36.28,36.21,36.25,36531.0,35.2266,35.2654,35.1974,35.2363,36531.0
2022-09-21 12:20:00,36.25,36.26,36.19,36.21,13130.0,35.2363,35.246,35.178,35.1974,13130.0
2022-09-21 12:25:00,36.21,36.29,36.19,36.28,42950.0,35.1974,35.2752,35.178,35.2654,42950.0
2022-09-21 12:30:00,36.29,36.35,36.24,36.34,43185.0,35.2752,35.3335,35.2266,35.3238,43185.0
2022-09-21 12:35:00,36.34,36.39,36.27,36.27,56632.0,35.3238,35.3724,35.2557,35.2557,56632.0
2022-09-21 12:40:00,36.27,36.3,36.25,36.26,15472.0,35.2557,35.2849,35.2363,35.246,15472.0
2022-09-21 12:45:00,36.25,36.29,36.21,36.27,36967.0,35.2363,35.2752,35.1974,35.2557,36967.0
2022-09-21 12:50:00,36.29,36.29,36.17,36.18,23508.0,35.2752,35.2752,35.1585,35.1682,23508.0
2022-09-21 12:55:00,36.17,36.18,36.12,36.13,21642.0,35.1585,35.1682,35.1099,35.1196,21642.0
2022-09-21 13:00:00,36.12,36.17,36.11,36.16,29735.0,35.1099,35.1585,35.1002,35.1488,29735.0
2022-09-21 13:05:00,36.15,36.19,36.1,36.14,107864.0,35.1391,35.178,35.0905,35.1294,107864.0
2022-09-21 13:10:00,36.16,36.18,36.13,36.16,11474.0,35.1488,35.1682,35.1196,35.1488,11474.0
2022-09-21 13:15:00,36.14,36.14,36.03,36.09,55471.0,35.1294,35.1294,35.0224,35.0808,55471.0
2022-09-21 13:20:00,36.09,36.09,36.04,36.07,20212.0,35.0808,35.0808,35.0322,35.0613,20212.0
2022-09-21 13:25:00,36.07,36.15,36.04,36.14,46113.0,35.0613,35.1391,35.0322,35.1294,46113.0
2022-09-21 13:30:00,36.16,36.22,36.14,36.21,112921.0,35.1488,35.2071,35.1294,35.1974,112921.0
2022-09-21 13:35:00,36.21,36.26,36.19,36.26,37108.0,35.1974,35.246,35.178,35.246,37108.0
2022-09-21 13:40:00,36.26,36.32,36.23,36.3,49916.0,35.246,35.3043,35.2168,35.2849,49916.0
2022-09-21 13:45:00,36.32,36.37,36.24,36.3,64871.0,35.3043,35.3529,35.2266,35.2849,64871.0
2022-09-21 13:50:00,36.3,36.36,36.28,36.28,97989.0,35.2849,35.3432,35.2654,35.2654,97989.0
2022-09-21 13:55:00,36.27,36.5,36.27,36.43,317115.0,35.2557,35.4793,35.2557,35.4113,317115.0
2022-09-21 14:00:00,36.41,36.46,34.69,34.7,1284646.0,35.3918,35.4404,33.7199,33.7296,1284646.0
2022-09-21 14:05:00,34.7,35.47,34.55,35.25,579349.0,33.7296,34.4781,33.5838,34.2642,579349.0
2022-09-21 14:10:00,35.25,35.36,34.65,34.67,323609.0,34.2642,34.3712,33.681,33.7005,323609.0
2022-09-21 14:15:00,34.66,34.95,34.64,34.83,209035.0,33.6907,33.9726,33.6713,33.856,209035.0
2022-09-21 14:20:00,34.8,35.12,34.8,35.11,150330.0,33.8268,34.1379,33.8268,34.1282,150330.0
2022-09-21 14:25:00,35.08,35.3,34.94,34.99,213438.0,34.099,34.3129,33.9629,34.0115,213438.0
2022-09-21 14:30:00,34.98,35.92,34.7,35.79,518055.0,34.0018,34.9155,33.7296,34.7891,518055.0
2022-09-21 14:35:00,35.8,36.03,35.43,35.69,508615.0,34.7989,35.0224,34.4392,34.6919,508615.0
2022-09-21 14:40:00,35.66,36.81,35.5,36.72,817884.0,34.6628,35.7806,34.5073,35.6931,817884.0
2022-09-21 14:45:00,36.7,37.07,36.06,36.28,579300.0,35.6737,36.0334,35.0516,35.2654,579300.0
2022-09-21 14:50:00,36.29,36.66,35.93,36.62,392200.0,35.2752,35.6348,34.9252,35.5959,392200.0
2022-09-21 14:55:00,36.62,36.71,36.25,36.55,173319.0,35.5959,35.6834,35.2363,35.5279,173319.0
2022-09-21 15:00:00,36.58,36.72,36.19,36.34,156907.0,35.5571,35.6931,35.178,35.3238,156907.0
2022-09-21 15:05:00,36.33,36.56,36.01,36.07,193403.0,35.314,35.5376,35.003,35.0613,193403.0
2022-09-21 15:10:00,36.08,36.09,35.18,36.07,667107.0,35.071,35.0808,34.1962,35.0613,667107.0
2022-09-21 15:15:00,36.05,36.27,35.77,35.83,309541.0,35.0419,35.2557,34.7697,34.828,309541.0
2022-09-21 15:20:00,35.82,35.82,35.47,35.57,309992.0,34.8183,34.8183,34.4781,34.5753,309992.0
2022-09-21 15:25:00,35.57,35.59,34.9,34.91,461530.0,34.5753,34.5947,33.924,33.9338,461530.0
2022-09-21 15:30:00,34.9,35.03,34.56,35.0,485361.0,33.924,34.0504,33.5935,34.0212,485361.0
2022-09-21 15:35:00,35.0,35.02,34.32,34.37,520989.0,34.0212,34.0407,33.3603,33.4089,520989.0
2022-09-21 15:40:00,34.35,34.54,34.19,34.19,330408.0,33.3894,33.5741,33.2339,33.2339,330408.0
2022-09-21 15:45:00,34.2,34.23,34.0,34.1,490132.0,33.2436,33.2728,33.0492,33.1464,490132.0
2022-09-21 15:50:00,34.09,34.35,34.06,34.19,498216.0,33.1367,33.3894,33.1075,33.2339,498216.0
2022-09-21 15:55:00,34.19,34.19,33.76,33.76,440009.0,33.2339,33.2339,32.8159,32.8159,440009.0
2022-09-22 09:30:00,33.5,33.8,33.5,33.54,285421.0,32.5632,32.8548,32.5632,32.6021,285421.0
2022-09-22 09:35:00,33.5,33.66,33.28,33.3,205042.0,32.5632,32.7187,32.3493,32.3688,205042.0
2022-09-22 09:40:00,33.3,33.39,33.09,33.16,292210.0,32.3688,32.4563,32.1647,32.2327,292210.0
2022-09-22 09:45:00,33.14,33.29,33.05,33.09,164196.0,32.2133,32.3591,32.1258,32.1647,164196.0
2022-09-22 09:50:00,33.08,33.21,33.01,33.07,197867.0,32.1549,32.2813,32.0869,32.1452,197867.0
2022-09-22 09:55:00,33.06,33.17,32.94,33.08,149669.0,32.1355,32.2424,32.0188,32.1549,149669.0
2022-09-22 10:00:00,33.06,33.11,32.9,33.0,180702.0,32.1355,32.1841,31.98,32.0772,180702.0
2022-09-22 10:05:00,32.99,33.25,32.96,33.2,175673.0,32.0674,32.3202,32.0383,32.2716,175673.0
2022-09-22 10:10:00,33.19,33.48,33.05,33.47,205253.0,32.2619,32.5437,32.1258,32.534,205253.0
2022-09-22 10:15:00,33.5,33.51,33.12,33.14,214334.0,32.5632,32.5729,32.1938,32.2133,214334.0
2022-09-22 10:20:00,33.14,33.23,33.02,33.11,100109.0,32.2133,32.3007,32.0966,32.1841,100109.0
2022-09-22 10:25:00,33.1,33.29,33.06,33.25,95824.0,32.1744,32.3591,32.1355,32.3202,95824.0
2022-09-22 10:30:00,33.24,33.41,33.06,33.14,227622.0,32.3105,32.4757,32.1355,32.2133,227622.0
2022-09-22 10:35:00,33.12,33.27,33.04,33.25,139604.0,32.1938,32.3396,32.1161,32.3202,139604.0
2022-09-22 10:40:00,33.23,33.27,33.06,33.09,101852.0,32.3007,32.3396,32.1355,32.1647,101852.0
2022-09-22 10:45:00,33.06,33.19,33.0,33.13,180259.0,32.1355,32.2619,32.0772,32.2035,180259.0
2022-09-22 10:50:00,33.12,33.13,32.95,32.96,220552.0,32.1938,32.2035,32.0286,32.0383,220552.0
2022-09-22 10:55:00,32.95,33.05,32.8,32.84,200487.0,32.0286,32.1258,31.8828,31.9216,200487.0
2022-09-22 11:00:00,32.84,32.89,32.76,32.82,109038.0,31.9216,31.9702,31.8439,31.9022,109038.0
2022-09-22 11:05:00,32.8,33.02,32.79,32.98,207448.0,31.8828,32.0966,31.873,32.0577,207448.0
2022-09-22 11:10:00,32.98,32.98,32.79,32.8,92996.0,32.0577,32.0577,31.873,31.8828,92996.0
2022-09-22 11:15:00,32.8,32.89,32.73,32.76,151425.0,31.8828,31.9702,31.8147,31.8439,151425.0
2022-09-22 11:20:00,32.75,32.84,32.66,32.76,475769.0,31.8342,31.9216,31.7467,31.8439,475769.0
2022-09-22 11:25:00,32.75,32.96,32.75,32.89,133169.0,31.8342,32.0383,31.8342,31.9702,133169.0
2022-09-22 11:30:00,32.91,33.07,32.87,32.96,165767.0,31.9897,32.1452,31.9508,32.0383,165767.0
2022-09-22 11:35:00,32.94,33.04,32.91,33.0,74966.0,32.0188,32.1161,31.9897,32.0772,74966.0
2022-09-22 11:40:00,32.99,33.0,32.84,32.91,97146.0,32.0674,32.0772,31.9216,31.9897,97146.0
2022-09-22 11:45:00,32.87,33.16,32.86,33.14,125967.0,31.9508,32.2327,31.9411,32.2133,125967.0
2022-09-22 11:50:00,33.12,33.19,33.03,33.08,111510.0,32.1938,32.2619,32.1063,32.1549,111510.0
2022-09-22 11:55:00,33.08,33.12,32.87,32.96,118169.0,32.1549,32.1938,31.9508,32.0383,118169.0
2022-09-22 12:00:00,32.93,33.15,32.93,33.05,82866.0,32.0091,32.223,32.0091,32.1258,82866.0
2022-09-22 12:05:00,33.03,33.07,32.94,33.05,38608.0,32.1063,32.1452,32.0188,32.1258,38608.0
2022-09-22 12:10:00,33.07,33.07,32.87,32.96,68324.0,32.1452,32.1452,31.9508,32.0383,68324.0
2022-09-22 12:15:00,32.94,33.06,32.89,33.04,78135.0,32.0188,32.1355,31.9702,32.1161,78135.0
2022-09-22 12:20:00,33.03,33.35,32.96,33.33,135615.0,32.1063,32.4174,32.0383,32.3979,135615.0
2022-09-22 12:25:00,33.33,33.34,33.1,33.1,123576.0,32.3979,32.4077,32.1744,32.1744,123576.0
2022-09-22 12:30:00,33.11,33.11,32.99,33.0,66999.0,32.1841,32.1841,32.0674,32.0772,66999.0
2022-09-22 12:35:00,32.99,33.17,32.99,33.14,75238.0,32.0674,32.2424,32.0674,32.2133,75238.0
2022-09-22 12:40:00,33.13,33.23,33.09,33.15,43380.0,32.2035,32.3007,32.1647,32.223,43380.0
2022-09-22 12:45:00,33.14,33.22,33.07,33.07,42537.0,32.2133,32.291,32.1452,32.1452,42537.0
2022-09-22 12:50:00,33.07,33.29,33.07,33.19,82854.0,32.1452,32.3591,32.1452,32.2619,82854.0
2022-09-22 12:55:00,33.2,33.33,33.11,33.13,58032.0,32.2716,32.3979,32.1841,32.2035,58032.0
2022-09-22 13:00:00,33.13,33.2,33.04,33.07,110393.0,32.2035,32.2716,32.1161,32.1452,110393.0
2022-09-22 13:05:00,33.07,33.12,32.95,32.96,53863.0,32.1452,32.1938,32.0286,32.0383,53863.0
2022-09-22 13:10:00,32.95,33.02,32.89,32.91,24277.0,32.0286,32.0966,31.9702,31.9897,24277.0
2022-09-22 13:15:00,32.9,32.96,32.81,32.94,94746.0,31.98,32.0383,31.8925,32.0188,94746.0
2022-09-22 13:20:00,32.91,33.0,32.87,32.92,46927.0,31.9897,32.0772,31.9508,31.9994,46927.0
2022-09-22 13:25:00,32.9,33.08,32.9,33.07,52707.0,31.98,32.1549,31.98,32.1452,52707.0
2022-09-22 13:30:00,33.06,33.17,33.06,33.17,125509.0,32.1355,32.2424,32.1355,32.2424,125509.0
2022-09-22 13:35:00,33.16,33.2,33.09,33.12,91683.0,32.2327,32.2716,32.1647,32.1938,91683.0
2022-09-22 13:40:00,33.13,33.19,33.04,33.05,74667.0,32.2035,32.2619,32.1161,32.1258,74667.0
2022-09-22 13:45:00,33.05,33.14,32.99,33.11,57883.0,32.1258,32.2133,32.0674,32.1841,57883.0
2022-09-22 13:50:00,33.11,33.29,33.11,33.26,50046.0,32.1841,32.3591,32.1841,32.3299,50046.0
2022-09-22 13:55:00,33.25,33.29,33.18,33.21,88815.0,32.3202,32.3591,32.2521,32.2813,88815.0
2022-09-22 14:00:00,33.21,33.26,33.05,33.05,54466.0,32.2813,32.3299,32.1258,32.1258,54466.0
2022-09-22 14:05:00,33.05,33.15,32.99,33.0,47381.0,32.1258,32.223,32.0674,32.0772,47381.0
2022-09-22 14:10:00,33.0,33.03,32.91,32.93,52007.0,32.0772,32.1063,31.9897,32.0091,52007.0
2022-09-22 14:15:00,32.93,33.0,32.89,32.92,60871.0,32.0091,32.0772,31.9702,31.9994,60871.0
2022-09-22 14:20:00,32.92,32.96,32.75,32.79,144844.0,31.9994,32.0383,31.8342,31.873,144844.0
2022-09-22 14:25:00,32.77,32.94,32.75,32.86,98744.0,31.8536,32.0188,31.8342,31.9411,98744.0
2022-09-22 14:30:00,32.88,33.0,32.82,32.93,61967.0,31.9605,32.0772,31.9022,32.0091,61967.0
2022-09-22 14:35:00,32.93,33.04,32.87,33.03,151608.0,32.0091,32.1161,31.9508,32.1063,151608.0
2022-09-22 14:40:00,33.04,33.06,32.94,32.98,50363.0,32.1161,32.1355,32.0188,32.0577,50363.0
2022-09-22 14:45:00,32.95,32.97,32.81,32.89,68697.0,32.0286,32.048,31.8925,31.9702,68697.0
2022-09-22 14:50:00,32.9,33.26,32.9,33.17,197565.0,31.98,32.3299,31.98,32.2424,197565.0
2022-09-22 14:55:00,33.18,33.26,33.12,33.19,127136.0,32.2521,32.3299,32.1938,32.2619,127136.0
2022-09-22 15:00:00,33.21,33.45,33.2,33.37,158620.0,32.2813,32.5146,32.2716,32.4368,158620.0
2022-09-22 15:05:00,33.38,33.45,33.32,33.39,116404.0,32.4465,32.5146,32.3882,32.4563,116404.0
2022-09-22 15:10:00,33.4,33.64,33.39,33.63,239152.0,32.466,32.6993,32.4563,32.6896,239152.0
2022-09-22 15:15:00,33.64,33.64,33.41,33.41,189887.0,32.6993,32.6993,32.4757,32.4757,189887.0
2022-09-22 15:20:00,33.42,33.44,33.25,33.28,405188.0,32.4854,32.5049,32.3202,32.3493,405188.0
2022-09-22 15:25:00,33.27,33.38,33.14,33.38,86759.0,32.3396,32.4465,32.2133,32.4465,86759.0
2022-09-22 15:30:00,33.38,33.51,33.36,33.48,244204.0,32.4465,32.5729,32.4271,32.5437,244204.0
2022-09-22 15:35:00,33.49,33.59,33.4,33.42,160531.0,32.5535,32.6507,32.466,32.4854,160531.0
2022-09-22 15:40:00,33.41,33.46,33.33,33.43,59698.0,32.4757,32.5243,32.3979,32.4951,59698.0
2022-09-22 15:45:00,33.43,33.76,33.41,33.7,172844.0,32.4951,32.8159,32.4757,32.7576,172844.0
2022-09-22 15:50:00,33.7,33.7,33.25,33.25,118277.0,32.7576,32.7576,32.3202,32.3202,118277.0
2022-09-22 15:55:00,33.26,33.3,32.85,32.88,389244.0,32.3299,32.3688,31.9314,31.9605,389244.0
2022-09-23 09:30:00,31.9,31.93,31.63,31.76,258644.0,31.0079,31.0371,30.7455,30.8718,258644.0
2022-09-23 09:35:00,31.75,31.75,31.45,31.49,199720.0,30.8621,30.8621,30.5705,30.6094,199720.0
2022-09-23 09:40:00,31.48,31.6,31.34,31.51,202836.0,30.5997,30.7163,30.4636,30.6288,202836.0
2022-09-23 09:45:00,31.5,31.68,31.32,31.39,250893.0,30.6191,30.7941,30.4442,30.5122,250893.0
2022-09-23 09:50:00,31.37,31.38,31.18,31.26,310284.0,30.4928,30.5025,30.3081,30.3858,310284.0
2022-09-23 09:55:00,31.26,31.35,31.16,31.19,141768.0,30.3858,30.4733,30.2886,30.3178,141768.0
2022-09-23 10:00:00,31.16,31.23,31.09,31.2,210872.0,30.2886,30.3567,30.2206,30.3275,210872.0
2022-09-23 10:05:00,31.21,31.3,31.17,31.25,205908.0,30.3372,30.4247,30.2983,30.3761,205908.0
2022-09-23 10:10:00,31.25,31.45,31.22,31.31,179901.0,30.3761,30.5705,30.3469,30.4344,179901.0
2022-09-23 10:15:00,31.29,31.32,31.18,31.26,152600.0,30.415,30.4442,30.3081,30.3858,152600.0
2022-09-23 10:20:00,31.25,31.3,31.15,31.2,118966.0,30.3761,30.4247,30.2789,30.3275,118966.0
2022-09-23 10:25:00,31.18,31.43,31.15,31.43,178240.0,30.3081,30.5511,30.2789,30.5511,178240.0
2022-09-23 10:30:00,31.41,31.43,31.2,31.2,131983.0,30.5316,30.5511,30.3275,30.3275,131983.0
2022-09-23 10:35:00,31.2,31.26,31.14,31.18,138525.0,30.3275,30.3858,30.2692,30.3081,138525.0
2022-09-23 10:40:00,31.17,31.29,31.15,31.21,133174.0,30.2983,30.415,30.2789,30.3372,133174.0
2022-09-23 10:45:00,31.21,31.3,31.17,31.18,86428.0,30.3372,30.4247,30.2983,30.3081,86428.0
2022-09-23 10:50:00,31.16,31.3,31.06,31.24,156637.0,30.2886,30.4247,30.1914,30.3664,156637.0
2022-09-23 10:55:00,31.24,31.33,31.08,31.09,218655.0,30.3664,30.4539,30.2109,30.2206,218655.0
2022-09-23 11:00:00,31.09,31.13,31.02,31.09,343449.0,30.2206,30.2595,30.1525,30.2206,343449.0
2022-09-23 11:05:00,31.09,31.32,31.09,31.28,224016.0,30.2206,30.4442,30.2206,30.4053,224016.0
2022-09-23 11:10:00,31.27,31.31,31.12,31.12,76191.0,30.3955,30.4344,30.2497,30.2497,76191.0
2022-09-23 11:15:00,31.12,31.34,31.12,31.31,92325.0,30.2497,30.4636,30.2497,30.4344,92325.0
2022-09-23 11:20:00,31.3,31.45,31.24,31.39,96028.0,30.4247,30.5705,30.3664,30.5122,96028.0
2022-09-23 11:25:00,31.39,31.41,31.15,31.16,96004.0,30.5122,30.5316,30.2789,30.2886,96004.0
2022-09-23 11:30:00,31.18,31.28,31.17,31.2,92452.0,30.3081,30.4053,30.2983,30.3275,92452.0
2022-09-23 11:35:00,31.21,31.24,31.09,31.1,77465.0,30.3372,30.3664,30.2206,30.2303,77465.0
2022-09-23 11:40:00,31.09,31.14,30.93,30.94,280231.0,30.2206,30.2692,30.0651,30.0748,280231.0
2022-09-23 11:45:00,30.93,30.94,30.74,30.88,388480.0,30.0651,30.0748,29.8804,30.0165,388480.0
2022-09-23 11:50:00,30.87,30.98,30.85,30.92,80464.0,30.0067,30.1137,29.9873,30.0553,80464.0
2022-09-23 11:55:00,30.9,30.96,30.88,30.92,54073.0,30.0359,30.0942,30.0165,30.0553,54073.0
2022-09-23 12:00:00,30.93,30.94,30.78,30.87,104518.0,30.0651,30.0748,29.9193,30.0067,104518.0
2022-09-23 12:05:00,30.88,30.9,30.65,30.72,140437.0,30.0165,30.0359,29.7929,29.8609,140437.0
2022-09-23 12:10:00,30.73,30.75,30.66,30.7,161111.0,29.8706,29.8901,29.8026,29.8415,161111.0
2022-09-23 12:15:00,30.71,30.77,30.66,30.75,125684.0,29.8512,29.9095,29.8026,29.8901,125684.0
2022-09-23 12:20:00,30.74,30.79,30.6,30.66,200634.0,29.8804,29.929,29.7443,29.8026,200634.0
2022-09-23 12:25:00,30.65,30.7,30.46,30.46,227235.0,29.7929,29.8415,29.6082,29.6082,227235.0
2022-09-23 12:30:00,30.46,30.53,30.4,30.46,151212.0,29.6082,29.6762,29.5499,29.6082,151212.0
2022-09-23 12:35:00,30.45,30.59,30.44,30.55,130605.0,29.5985,29.7346,29.5888,29.6957,130605.0
2022-09-23 12:40:00,30.55,30.58,30.48,30.51,97335.0,29.6957,29.7248,29.6276,29.6568,97335.0
2022-09-23 12:45:00,30.49,30.68,30.48,30.66,144638.0,29.6374,29.822,29.6276,29.8026,144638.0
2022-09-23 12:50:00,30.67,30.89,30.65,30.86,198963.0,29.8123,30.0262,29.7929,29.997,198963.0
2022-09-23 12:55:00,30.87,30.9,30.75,30.89,158580.0,30.0067,30.0359,29.8901,30.0262,158580.0
2022-09-23 13:00:00,30.87,31.02,30.8,30.92,231578.0,30.0067,30.1525,29.9387,30.0553,231578.0
2022-09-23 13:05:00,30.92,30.95,30.81,30.86,163277.0,30.0553,30.0845,29.9484,29.997,163277.0
2022-09-23 13:10:00,30.85,30.95,30.84,30.88,79235.0,29.9873,30.0845,29.9776,30.0165,79235.0
2022-09-23 13:15:00,30.87,31.02,30.86,31.02,125454.0,30.0067,30.1525,29.997,30.1525,125454.0
2022-09-23 13:20:00,31.0,31.02,30.86,30.88,114130.0,30.1331,30.1525,29.997,30.0165,114130.0
2022-09-23 13:25:00,30.86,30.87,30.63,30.64,129507.0,29.997,30.0067,29.7734,29.7832,129507.0
2022-09-23 13:30:00,30.64,30.79,30.63,30.75,62742.0,29.7832,29.929,29.7734,29.8901,62742.0
2022-09-23 13:35:00,30.75,30.77,30.65,30.66,97636.0,29.8901,29.9095,29.7929,29.8026,97636.0
2022-09-23 13:40:00,30.65,30.69,30.58,30.67,45279.0,29.7929,29.8318,29.7248,29.8123,45279.0
2022-09-23 13:45:00,30.68,30.8,30.64,30.72,98548.0,29.822,29.9387,29.7832,29.8609,98548.0
2022-09-23 13:50:00,30.73,30.75,30.69,30.74,42325.0,29.8706,29.8901,29.8318,29.8804,42325.0
2022-09-23 13:55:00,30.74,30.81,30.66,30.76,101059.0,29.8804,29.9484,29.8026,29.8998,101059.0
2022-09-23 14:00:00,30.75,30.81,30.6,30.78,117107.0,29.8901,29.9484,29.7443,29.9193,117107.0
2022-09-23 14:05:00,30.76,30.87,30.57,30.59,168132.0,29.8998,30.0067,29.7151,29.7346,168132.0
2022-09-23 14:10:00,30.58,30.62,30.28,30.34,227309.0,29.7248,29.7637,29.4332,29.4916,227309.0
2022-09-23 14:15:00,30.33,30.33,30.2,30.24,208924.0,29.4818,29.4818,29.3555,29.3944,208924.0
2022-09-23 14:20:00,30.23,30.46,30.2,30.38,249878.0,29.3846,29.6082,29.3555,29.5304,249878.0
2022-09-23 14:25:00,30.39,30.47,30.35,30.38,92861.0,29.5402,29.6179,29.5013,29.5304,92861.0
2022-09-23 14:30:00,30.37,30.38,30.2,30.34,122549.0,29.5207,29.5304,29.3555,29.4916,122549.0
2022-09-23 14:35:00,30.33,30.34,30.17,30.22,97642.0,29.4818,29.4916,29.3263,29.3749,97642.0
2022-09-23 14:40:00,30.22,30.32,30.15,30.31,104288.0,29.3749,29.4721,29.3069,29.4624,104288.0
2022-09-23 14:45:00,30.3,30.35,30.23,30.25,108794.0,29.4527,29.5013,29.3846,29.4041,108794.0
2022-09-23 14:50:00,30.24,30.29,30.16,30.16,64877.0,29.3944,29.443,29.3166,29.3166,64877.0
2022-09-23 14:55:00,30.15,30.15,30.0,30.05,300290.0,29.3069,29.3069,29.1611,29.2097,300290.0
2022-09-23 15:00:00,30.04,30.48,30.03,30.4,326289.0,29.1999,29.6276,29.1902,29.5499,326289.0
2022-09-23 15:05:00,30.42,30.72,30.34,30.6,303367.0,29.5693,29.8609,29.4916,29.7443,303367.0
2022-09-23 15:10:00,30.62,30.67,30.44,30.55,201640.0,29.7637,29.8123,29.5888,29.6957,201640.0
2022-09-23 15:15:00,30.58,30.83,30.57,30.71,193228.0,29.7248,29.9679,29.7151,29.8512,193228.0
2022-09-23 15:20:00,30.69,30.8,30.56,30.61,166058.0,29.8318,29.9387,29.7054,29.754,166058.0
2022-09-23 15:25:00,30.61,30.79,30.54,30.76,204639.0,29.754,29.929,29.686,29.8998,204639.0
2022-09-23 15:30:00,30.76,30.98,30.76,30.9,414313.0,29.8998,30.1137,29.8998,30.0359,414313.0
2022-09-23 15:35:00,30.9,31.0,30.71,30.99,238566.0,30.0359,30.1331,29.8512,30.1234,238566.0
2022-09-23 15:40:00,30.99,31.24,30.87,31.19,398115.0,30.1234,30.3664,30.0067,30.3178,398115.0
2022-09-23 15:45:00,31.22,31.23,31.01,31.06,401407.0,30.3469,30.3567,30.1428,30.1914,401407.0
2022-09-23 15:50:00,31.04,31.16,30.87,31.15,369385.0,30.172,30.2886,30.0067,30.2789,369385.0
2022-09-23 15:55:00,31.14,31.3,30.92,31.22,1173542.0,30.2692,30.4247,30.0553,30.3469,1173542.0
2022-09-26 09:30:00,30.83,31.22,30.74,31.17,374230.0,29.9679,30.3469,29.8804,30.2983,374230.0
2022-09-26 09:35:00,31.17,31.31,31.09,31.2,321697.0,30.2983,30.4344,30.2206,30.3275,321697.0
2022-09-26 09:40:00,31.2,31.37,31.0,31.02,588056.0,30.3275,30.4928,30.1331,30.1525,588056.0
2022-09-26 09:45:00,31.02,31.27,31.01,31.23,204648.0,30.1525,30.3955,30.1428,30.3567,204648.0
2022-09-26 09:50:00,31.24,31.39,31.22,31.27,232371.0,30.3664,30.5122,30.3469,30.3955,232371.0
2022-09-26 09:55:00,31.25,31.37,31.16,31.33,209799.0,30.3761,30.4928,30.2886,30.4539,209799.0
2022-09-26 10:00:00,31.34,31.48,31.19,31.34,304264.0,30.4636,30.5997,30.3178,30.4636,304264.0
2022-09-26 10:05:00,31.34,31.44,31.22,31.25,124238.0,30.4636,30.5608,30.3469,30.3761,124238.0
2022-09-26 10:10:00,31.25,31.51,31.07,31.47,160807.0,30.3761,30.6288,30.2011,30.59,160807.0
2022-09-26 10:15:00,31.48,31.77,31.47,31.7,269812.0,30.5997,30.8816,30.59,30.8135,269812.0
2022-09-26 10:20:00,31.7,31.78,31.64,31.74,525853.0,30.8135,30.8913,30.7552,30.8524,525853.0
2022-09-26 10:25:00,31.76,31.77,31.6,31.72,144068.0,30.8718,30.8816,30.7163,30.833,144068.0
2022-09-26 10:30:00,31.7,31.7,31.47,31.52,226506.0,30.8135,30.8135,30.59,30.6386,226506.0
2022-09-26 10:35:00,31.51,31.61,31.47,31.56,98900.0,30.6288,30.726,30.59,30.6774,98900.0
2022-09-26 10:40:00,31.57,31.59,31.36,31.55,133973.0,30.6872,30.7066,30.483,30.6677,133973.0
2022-09-26 10:45:00,31.53,31.56,31.18,31.3,133959.0,30.6483,30.6774,30.3081,30.4247,133959.0
2022-09-26 10:50:00,31.29,31.36,31.21,31.31,115135.0,30.415,30.483,30.3372,30.4344,115135.0
2022-09-26 10:55:00,31.31,31.42,31.22,31.36,96562.0,30.4344,30.5414,30.3469,30.483,96562.0
2022-09-26 11:00:00,31.35,31.43,31.27,31.37,78622.0,30.4733,30.5511,30.3955,30.4928,78622.0
2022-09-26 11:05:00,31.33,31.34,30.97,30.98,221988.0,30.4539,30.4636,30.1039,30.1137,221988.0
2022-09-26 11:10:00,30.96,31.07,30.89,31.06,151174.0,30.0942,30.2011,30.0262,30.1914,151174.0
2022-09-26 11:15:00,31.07,31.1,30.91,30.91,142635.0,30.2011,30.2303,30.0456,30.0456,142635.0
2022-09-26 11:20:00,30.93,31.05,30.82,30.88,155955.0,30.0651,30.1817,29.9581,30.0165,155955.0
2022-09-26 11:25:00,30.86,30.88,30.69,30.69,168040.0,29.997,30.0165,29.8318,29.8318,168040.0
2022-09-26 11:30:00,30.7,30.82,30.67,30.72,231597.0,29.8415,29.9581,29.8123,29.8609,231597.0
2022-09-26 11:35:00,30.72,30.87,30.71,30.78,140002.0,29.8609,30.0067,29.8512,29.9193,140002.0
2022-09-26 11:40:00,30.79,30.95,30.62,30.62,128347.0,29.929,30.0845,29.7637,29.7637,128347.0
2022-09-26 11:45:00,30.62,30.82,30.54,30.76,138023.0,29.7637,29.9581,29.686,29.8998,138023.0
2022-09-26 11:50:00,30.75,30.77,30.65,30.77,92627.0,29.8901,29.9095,29.7929,29.9095,92627.0
2022-09-26 11:55:00,30.78,31.02,30.76,30.93,164587.0,29.9193,30.1525,29.8998,30.0651,164587.0
2022-09-26 12:00:00,30.92,30.93,30.72,30.75,99936.0,30.0553,30.0651,29.8609,29.8901,99936.0
2022-09-26 12:05:00,30.75,30.77,30.67,30.76,77869.0,29.8901,29.9095,29.8123,29.8998,77869.0
2022-09-26 12:10:00,30.74,30.8,30.7,30.75,547020.0,29.8804,29.9387,29.8415,29.8901,547020.0
2022-09-26 12:15:00,30.73,30.83,30.7,30.75,81405.0,29.8706,29.9679,29.8415,29.8901,81405.0
2022-09-26 12:20:00,30.76,30.76,30.48,30.48,247867.0,29.8998,29.8998,29.6276,29.6276,247867.0
2022-09-26 12:25:00,30.47,30.48,30.31,30.38,255227.0,29.6179,29.6276,29.4624,29.5304,255227.0
2022-09-26 12:30:00,30.37,30.4,30.22,30.23,139279.0,29.5207,29.5499,29.3749,29.3846,139279.0
2022-09-26 12:35:00,30.24,30.37,30.23,30.26,59353.0,29.3944,29.5207,29.3846,29.4138,59353.0
2022-09-26 12:40:00,30.26,30.29,30.18,30.23,180639.0,29.4138,29.443,29.336,29.3846,180639.0
2022-09-26 12:45:00,30.2,30.45,30.2,30.38,133699.0,29.3555,29.5985,29.3555,29.5304,133699.0
2022-09-26 12:50:00,30.38,30.54,30.38,30.52,116949.0,29.5304,29.686,29.5304,29.6665,116949.0
2022-09-26 12:55:00,30.53,30.69,30.53,30.59,93416.0,29.6762,29.8318,29.6762,29.7346,93416.0
2022-09-26 13:00:00,30.61,30.61,30.36,30.37,166642.0,29.754,29.754,29.511,29.5207,166642.0
2022-09-26 13:05:00,30.38,30.41,30.26,30.3,98967.0,29.5304,29.5596,29.4138,29.4527,98967.0
2022-09-26 13:10:00,30.31,30.31,30.09,30.11,167101.0,29.4624,29.4624,29.2485,29.268,167101.0
2022-09-26 13:15:00,30.11,30.23,30.09,30.18,83418.0,29.268,29.3846,29.2485,29.336,83418.0
2022-09-26 13:20:00,30.16,30.24,30.06,30.09,126491.0,29.3166,29.3944,29.2194,29.2485,126491.0
2022-09-26 13:25:00,30.09,30.15,29.95,30.12,258667.0,29.2485,29.3069,29.1125,29.2777,258667.0
2022-09-26 13:30:00,30.11,30.31,30.11,30.17,415192.0,29.268,29.4624,29.268,29.3263,415192.0
2022-09-26 13:35:00,30.16,30.27,30.15,30.21,222031.0,29.3166,29.4235,29.3069,29.3652,222031.0
2022-09-26 13:40:00,30.22,30.24,30.08,30.13,59214.0,29.3749,29.3944,29.2388,29.2874,59214.0
2022-09-26 13:45:00,30.12,30.3,30.12,30.21,148126.0,29.2777,29.4527,29.2777,29.3652,148126.0
2022-09-26 13:50:00,30.23,30.39,30.2,30.29,86953.0,29.3846,29.5402,29.3555,29.443,86953.0
2022-09-26 13:55:00,30.29,30.29,30.0,30.03,89024.0,29.443,29.443,29.1611,29.1902,89024.0
2022-09-26 14:00:00,30.02,30.43,30.0,30.41,179693.0,29.1805,29.579,29.1611,29.5596,179693.0
2022-09-26 14:05:00,30.42,30.51,30.36,30.48,90384.0,29.5693,29.6568,29.511,29.6276,90384.0
2022-09-26 14:10:00,30.49,30.49,30.38,30.44,71340.0,29.6374,29.6374,29.5304,29.5888,71340.0
2022-09-26 14:15:00,30.44,30.5,30.39,30.42,93406.0,29.5888,29.6471,29.5402,29.5693,93406.0
2022-09-26 14:20:00,30.41,30.48,30.34,30.36,108296.0,29.5596,29.6276,29.4916,29.511,108296.0
2022-09-26 14:25:00,30.36,30.36,30.15,30.17,101584.0,29.511,29.511,29.3069,29.3263,101584.0
2022-09-26 14:30:00,30.15,30.31,30.15,30.25,82817.0,29.3069,29.4624,29.3069,29.4041,82817.0
2022-09-26 14:35:00,30.25,30.27,30.07,30.18,129993.0,29.4041,29.4235,29.2291,29.336,129993.0
2022-09-26 14:40:00,30.18,30.24,30.1,30.22,60580.0,29.336,29.3944,29.2583,29.3749,60580.0
2022-09-26 14:45:00,30.21,30.65,30.18,30.62,295061.0,29.3652,29.7929,29.336,29.7637,295061.0
2022-09-26 14:50:00,30.61,30.7,30.49,30.65,208932.0,29.754,29.8415,29.6374,29.7929,208932.0
2022-09-26 14:55:00,30.67,30.71,30.56,30.59,102718.0,29.8123,29.8512,29.7054,29.7346,102718.0
2022-09-26 15:00:00,30.6,30.77,30.6,30.67,179523.0,29.7443,29.9095,29.7443,29.8123,179523.0
2022-09-26 15:05:00,30.67,30.76,30.52,30.76,155567.0,29.8123,29.8998,29.6665,29.8998,155567.0
2022-09-26 15:10:00,30.76,30.77,30.6,30.61,123528.0,29.8998,29.9095,29.7443,29.754,123528.0
2022-09-26 15:15:00,30.62,30.75,30.41,30.65,210396.0,29.7637,29.8901,29.5596,29.7929,210396.0
2022-09-26 15:20:00,30.65,30.71,30.46,30.52,170729.0,29.7929,29.8512,29.6082,29.6665,170729.0
2022-09-26 15:25:00,30.52,30.62,30.46,30.55,167307.0,29.6665,29.7637,29.6082,29.6957,167307.0
2022-09-26 15:30:00,30.55,30.55,30.38,30.48,168977.0,29.6957,29.6957,29.5304,29.6276,168977.0
2022-09-26 15:35:00,30.48,30.67,30.4,30.46,208458.0,29.6276,29.8123,29.5499,29.6082,208458.0
2022-09-26 15:40:00,30.45,30.63,30.36,30.52,276711.0,29.5985,29.7734,29.511,29.6665,276711.0
2022-09-26 15:45:00,30.54,30.71,30.48,30.66,328117.0,29.686,29.8512,29.6276,29.8026,328117.0
2022-09-26 15:50:00,30.64,30.93,30.46,30.75,380684.0,29.7832,30.0651,29.6082,29.8901,380684.0
2022-09-26 15:55:00,30.74,30.74,30.19,30.29,476254.0,29.8804,29.8804,29.3458,29.443,476254.0
2022-09-27 09:30:00,31.22,31.49,31.1,31.49,484623.0,30.3469,30.6094,30.2303,30.6094,484623.0
2022-09-27 09:35:00,31.49,31.66,31.42,31.64,380427.0,30.6094,30.7746,30.5414,30.7552,380427.0
2022-09-27 09:40:00,31.64,31.79,31.56,31.62,354315.0,30.7552,30.901,30.6774,30.7358,354315.0
2022-09-27 09:45:00,31.61,31.64,31.24,31.26,313794.0,30.726,30.7552,30.3664,30.3858,313794.0
2022-09-27 09:50:00,31.27,31.47,31.14,31.39,261071.0,30.3955,30.59,30.2692,30.5122,261071.0
2022-09-27 09:55:00,31.4,31.4,31.21,31.3,128796.0,30.5219,30.5219,30.3372,30.4247,128796.0
2022-09-27 10:00:00,31.31,31.33,30.78,30.94,371034.0,30.4344,30.4539,29.9193,30.0748,371034.0
2022-09-27 10:05:00,30.93,30.98,30.66,30.74,245506.0,30.0651,30.1137,29.8026,29.8804,245506.0
2022-09-27 10:10:00,30.75,30.98,30.72,30.95,196310.0,29.8901,30.1137,29.8609,30.0845,196310.0
2022-09-27 10:15:00,30.95,31.04,30.83,30.97,134728.0,30.0845,30.172,29.9679,30.1039,134728.0
2022-09-27 10:20:00,30.96,31.2,30.91,31.11,214537.0,30.0942,30.3275,30.0456,30.24,214537.0
2022-09-27 10:25:00,31.1,31.23,30.89,30.89,235915.0,30.2303,30.3567,30.0262,30.0262,235915.0
2022-09-27 10:30:00,30.91,31.22,30.91,31.1,126528.0,30.0456,30.3469,30.0456,30.2303,126528.0
2022-09-27 10:35:00,31.09,31.32,31.05,31.09,228343.0,30.2206,30.4442,30.1817,30.2206,228343.0
2022-09-27 10:40:00,31.09,31.37,31.03,31.35,127024.0,30.2206,30.4928,30.1623,30.4733,127024.0
2022-09-27 10:45:00,31.34,31.44,31.26,31.39,147336.0,30.4636,30.5608,30.3858,30.5122,147336.0
2022-09-27 10:50:00,31.4,31.42,31.25,31.25,102639.0,30.5219,30.5414,30.3761,30.3761,102639.0
2022-09-27 10:55:00,31.24,31.33,31.23,31.26,117652.0,30.3664,30.4539,30.3567,30.3858,117652.0
2022-09-27 11:00:00,31.28,31.33,31.04,31.06,110202.0,30.4053,30.4539,30.172,30.1914,110202.0
2022-09-27 11:05:00,31.08,31.3,31.03,31.3,112567.0,30.2109,30.4247,30.1623,30.4247,112567.0
2022-09-27 11:10:00,31.31,31.32,31.02,31.03,60854.0,30.4344,30.4442,30.1525,30.1623,60854.0
2022-09-27 11:15:00,31.06,31.09,30.92,30.98,126072.0,30.1914,30.2206,30.0553,30.1137,126072.0
2022-09-27 11:20:00,30.96,31.0,30.69,30.72,161839.0,30.0942,30.1331,29.8318,29.8609,161839.0
2022-09-27 11:25:00,30.73,30.76,30.4,30.47,291724.0,29.8706,29.8998,29.5499,29.6179,291724.0
2022-09-27 11:30:00,30.47,30.66,30.42,30.63,175785.0,29.6179,29.8026,29.5693,29.7734,175785.0
2022-09-27 11:35:00,30.63,30.66,30.52,30.63,135926.0,29.7734,29.8026,29.6665,29.7734,135926.0
2022-09-27 11:40:00,30.6,30.67,30.54,30.56,82418.0,29.7443,29.8123,29.686,29.7054,82418.0
2022-09-27 11:45:00,30.56,30.62,30.44,30.49,89901.0,29.7054,29.7637,29.5888,29.6374,89901.0
2022-09-27 11:50:00,30.5,30.57,30.26,30.28,436319.0,29.6471,29.7151,29.4138,29.4332,436319.0
2022-09-27 11:55:00,30.29,30.36,30.19,30.21,170119.0,29.443,29.511,29.3458,29.3652,170119.0
2022-09-27 12:00:00,30.21,30.23,30.05,30.21,244623.0,29.3652,29.3846,29.2097,29.3652,244623.0
2022-09-27 12:05:00,30.21,30.21,29.97,30.0,354207.0,29.3652,29.3652,29.1319,29.1611,354207.0
2022-09-27 12:10:00,30.0,30.02,29.69,29.84,688114.0,29.1611,29.1805,28.8597,29.0055,688114.0
2022-09-27 12:15:00,29.84,29.84,29.5,29.5,261824.0,29.0055,29.0055,28.675,28.675,261824.0
2022-09-27 12:20:00,29.51,29.68,29.5,29.6,272086.0,28.6848,28.85,28.675,28.7722,272086.0
2022-09-27 12:25:00,29.61,29.88,29.6,29.75,281883.0,28.782,29.0444,28.7722,28.9181,281883.0
2022-09-27 12:30:00,29.75,29.88,29.71,29.86,132070.0,28.9181,29.0444,28.8792,29.025,132070.0
2022-09-27 12:35:00,29.86,29.9,29.64,29.7,124801.0,29.025,29.0639,28.8111,28.8695,124801.0
2022-09-27 12:40:00,29.7,29.82,29.66,29.76,121022.0,28.8695,28.9861,28.8306,28.9278,121022.0
2022-09-27 12:45:00,29.75,29.86,29.7,29.83,82322.0,28.9181,29.025,28.8695,28.9958,82322.0
2022-09-27 12:50:00,29.82,29.96,29.62,29.93,135917.0,28.9861,29.1222,28.7917,29.093,135917.0
2022-09-27 12:55:00,29.95,29.96,29.85,29.88,167433.0,29.1125,29.1222,29.0153,29.0444,167433.0
2022-09-27 13:00:00,29.86,29.87,29.56,29.6,320531.0,29.025,29.0347,28.7334,28.7722,320531.0
2022-09-27 13:05:00,29.61,29.83,29.6,29.68,207326.0,28.782,28.9958,28.7722,28.85,207326.0
2022-09-27 13:10:00,29.7,29.73,29.59,29.71,71884.0,28.8695,28.8986,28.7625,28.8792,71884.0
2022-09-27 13:15:00,29.7,29.79,29.69,29.75,125858.0,28.8695,28.9569,28.8597,28.9181,125858.0
2022-09-27 13:20:00,29.75,29.77,29.65,29.67,70208.0,28.9181,28.9375,28.8209,28.8403,70208.0
2022-09-27 13:25:00,29.65,29.74,29.58,29.69,196819.0,28.8209,28.9083,28.7528,28.8597,196819.0
2022-09-27 13:30:00,29.65,29.79,29.62,29.78,128626.0,28.8209,28.9569,28.7917,28.9472,128626.0
2022-09-27 13:35:00,29.79,29.79,29.6,29.61,90797.0,28.9569,28.9569,28.7722,28.782,90797.0
2022-09-27 13:40:00,29.6,29.62,29.43,29.55,215432.0,28.7722,28.7917,28.607,28.7236,215432.0
2022-09-27 13:45:00,29.55,29.67,29.55,29.58,145820.0,28.7236,28.8403,28.7236,28.7528,145820.0
2022-09-27 13:50:00,29.57,29.63,29.52,29.52,52853.0,28.7431,28.8014,28.6945,28.6945,52853.0
2022-09-27 13:55:00,29.52,29.64,29.42,29.62,150824.0,28.6945,28.8111,28.5973,28.7917,150824.0
2022-09-27 14:00:00,29.64,29.86,29.6,29.79,321092.0,28.8111,29.025,28.7722,28.9569,321092.0
2022-09-27 14:05:00,29.79,29.8,29.7,29.74,88757.0,28.9569,28.9667,28.8695,28.9083,88757.0
2022-09-27 14:10:00,29.75,29.77,29.61,29.61,51142.0,28.9181,28.9375,28.782,28.782,51142.0
2022-09-27 14:15:00,29.6,29.67,29.56,29.57,52773.0,28.7722,28.8403,28.7334,28.7431,52773.0
2022-09-27 14:20:00,29.58,29.7,29.54,29.7,72540.0,28.7528,28.8695,28.7139,28.8695,72540.0
2022-09-27 14:25:00,29.7,29.75,29.65,29.74,58137.0,28.8695,28.9181,28.8209,28.9083,58137.0
2022-09-27 14:30:00,29.73,29.77,29.63,29.75,36834.0,28.8986,28.9375,28.8014,28.9181,36834.0
2022-09-27 14:35:00,29.76,30.07,29.7,30.03,190887.0,28.9278,29.2291,28.8695,29.1902,190887.0
2022-09-27 14:40:00,30.05,30.22,30.05,30.1,177221.0,29.2097,29.3749,29.2097,29.2583,177221.0
2022-09-27 14:45:00,30.09,30.34,29.99,30.32,163637.0,29.2485,29.4916,29.1513,29.4721,163637.0
2022-09-27 14:50:00,30.31,30.31,30.17,30.2,97607.0,29.4624,29.4624,29.3263,29.3555,97607.0
2022-09-27 14:55:00,30.2,30.26,30.15,30.2,60252.0,29.3555,29.4138,29.3069,29.3555,60252.0
2022-09-27 15:00:00,30.21,30.21,29.88,30.06,213369.0,29.3652,29.3652,29.0444,29.2194,213369.0
2022-09-27 15:05:00,30.06,30.15,29.97,30.13,124912.0,29.2194,29.3069,29.1319,29.2874,124912.0
2022-09-27 15:10:00,30.13,30.14,30.05,30.08,59894.0,29.2874,29.2971,29.2097,29.2388,59894.0
2022-09-27 15:15:00,30.08,30.15,29.9,30.15,94711.0,29.2388,29.3069,29.0639,29.3069,94711.0
2022-09-27 15:20:00,30.14,30.15,30.0,30.06,63666.0,29.2971,29.3069,29.1611,29.2194,63666.0
2022-09-27 15:25:00,30.04,30.07,29.89,29.95,72560.0,29.1999,29.2291,29.0541,29.1125,72560.0
2022-09-27 15:30:00,29.99,29.99,29.74,29.81,161078.0,29.1513,29.1513,28.9083,28.9764,161078.0
2022-09-27 15:35:00,29.8,29.91,29.72,29.79,132408.0,28.9667,29.0736,28.8889,28.9569,132408.0
2022-09-27 15:40:00,29.78,30.04,29.74,30.01,152678.0,28.9472,29.1999,28.9083,29.1708,152678.0
2022-09-27 15:45:00,30.01,30.02,29.85,29.97,187734.0,29.1708,29.1805,29.0153,29.1319,187734.0
2022-09-27 15:50:00,29.95,30.18,29.95,30.16,553602.0,29.1125,29.336,29.1125,29.3166,553602.0
2022-09-27 15:55:00,30.14,30.21,29.94,30.06,730329.0,29.2971,29.3652,29.1027,29.2194,730329.0
2022-09-28 09:30:00,30.3,30.33,29.84,29.99,547260.0,29.4527,29.4818,29.0055,29.1513,547260.0
2022-09-28 09:35:00,30.0,30.12,29.88,29.95,268349.0,29.1611,29.2777,29.0444,29.1125,268349.0
2022-09-28 09:40:00,29.98,30.33,29.93,30.32,409779.0,29.1416,29.4818,29.093,29.4721,409779.0
2022-09-28 09:45:00,30.32,30.4,30.09,30.21,418277.0,29.4721,29.5499,29.2485,29.3652,418277.0
2022-09-28 09:50:00,30.21,30.42,30.15,30.24,314487.0,29.3652,29.5693,29.3069,29.3944,314487.0
2022-09-28 09:55:00,30.25,30.43,30.23,30.27,243800.0,29.4041,29.579,29.3846,29.4235,243800.0
2022-09-28 10:00:00,30.27,30.65,30.19,30.25,365573.0,29.4235,29.7929,29.3458,29.4041,365573.0
2022-09-28 10:05:00,30.27,30.33,29.98,29.99,313511.0,29.4235,29.4818,29.1416,29.1513,313511.0
2022-09-28 10:10:00,29.99,30.27,29.99,30.21,159291.0,29.1513,29.4235,29.1513,29.3652,159291.0
2022-09-28 10:15:00,30.23,30.32,30.03,30.26,228732.0,29.3846,29.4721,29.1902,29.4138,228732.0
2022-09-28 10:20:00,30.26,30.6,30.25,30.59,348489.0,29.4138,29.7443,29.4041,29.7346,348489.0
2022-09-28 10:25:00,30.58,30.8,30.48,30.79,473659.0,29.7248,29.9387,29.6276,29.929,473659.0
2022-09-28 10:30:00,30.8,30.83,30.67,30.76,288762.0,29.9387,29.9679,29.8123,29.8998,288762.0
2022-09-28 10:35:00,30.78,30.95,30.69,30.73,364778.0,29.9193,30.0845,29.8318,29.8706,364778.0
2022-09-28 10:40:00,30.74,30.98,30.7,30.9,221220.0,29.8804,30.1137,29.8415,30.0359,221220.0
2022-09-28 10:45:00,30.89,31.06,30.87,31.0,218853.0,30.0262,30.1914,30.0067,30.1331,218853.0
2022-09-28 10:50:00,30.98,30.98,30.85,30.95,157528.0,30.1137,30.1137,29.9873,30.0845,157528.0
2022-09-28 10:55:00,30.94,30.97,30.77,30.81,122862.0,30.0748,30.1039,29.9095,29.9484,122862.0
2022-09-28 11:00:00,30.81,31.03,30.73,30.9,242868.0,29.9484,30.1623,29.8706,30.0359,242868.0
2022-09-28 11:05:00,30.89,30.92,30.78,30.79,102056.0,30.0262,30.0553,29.9193,29.929,102056.0
2022-09-28 11:10:00,30.79,30.99,30.76,30.88,99973.0,29.929,30.1234,29.8998,30.0165,99973.0
2022-09-28 11:15:00,30.88,30.99,30.85,30.94,121994.0,30.0165,30.1234,29.9873,30.0748,121994.0
2022-09-28 11:20:00,30.95,31.2,30.95,31.14,298994.0,30.0845,30.3275,30.0845,30.2692,298994.0
2022-09-28 11:25:00,31.17,31.24,30.98,31.0,266590.0,30.2983,30.3664,30.1137,30.1331,266590.0
2022-09-28 11:30:00,31.01,31.03,30.84,30.94,142039.0,30.1428,30.1623,29.9776,30.0748,142039.0
2022-09-28 11:35:00,30.95,31.04,30.85,30.89,167463.0,30.0845,30.172,29.9873,30.0262,167463.0
2022-09-28 11:40:00,30.89,30.93,30.83,30.93,58577.0,30.0262,30.0651,29.9679,30.0651,58577.0
2022-09-28 11:45:00,30.93,31.12,30.87,31.06,117094.0,30.0651,30.2497,30.0067,30.1914,117094.0
2022-09-28 11:50:00,31.07,31.23,31.06,31.2,102445.0,30.2011,30.3567,30.1914,30.3275,102445.0
2022-09-28 11:55:00,31.2,31.29,31.2,31.27,93088.0,30.3275,30.415,30.3275,30.3955,93088.0
2022-09-28 12:00:00,31.27,31.32,31.23,31.3,141157.0,30.3955,30.4442,30.3567,30.4247,141157.0
2022-09-28 12:05:00,31.3,31.3,31.22,31.26,79077.0,30.4247,30.4247,30.3469,30.3858,79077.0
2022-09-28 12:10:00,31.26,31.45,31.26,31.43,177754.0,30.3858,30.5705,30.3858,30.5511,177754.0
2022-09-28 12:15:00,31.43,31.56,31.36,31.56,224272.0,30.5511,30.6774,30.483,30.6774,224272.0
2022-09-28 12:20:00,31.55,31.57,31.35,31.36,172889.0,30.6677,30.6872,30.4733,30.483,172889.0
2022-09-28 12:25:00,31.37,31.38,31.24,31.27,142210.0,30.4928,30.5025,30.3664,30.3955,142210.0
2022-09-28 12:30:00,31.28,31.35,31.22,31.34,84313.0,30.4053,30.4733,30.3469,30.4636,84313.0
2022-09-28 12:35:00,31.34,31.34,31.21,31.22,113972.0,30.4636,30.4636,30.3372,30.3469,113972.0
2022-09-28 12:40:00,31.24,31.44,31.21,31.43,118104.0,30.3664,30.5608,30.3372,30.5511,118104.0
2022-09-28 12:45:00,31.44,31.51,31.36,31.38,156238.0,30.5608,30.6288,30.483,30.5025,156238.0
2022-09-28 12:50:00,31.39,31.4,31.27,31.37,83331.0,30.5122,30.5219,30.3955,30.4928,83331.0
2022-09-28 12:55:00,31.36,31.41,31.32,31.4,46621.0,30.483,30.5316,30.4442,30.5219,46621.0
2022-09-28 13:00:00,31.41,31.43,31.29,31.39,129605.0,30.5316,30.5511,30.415,30.5122,129605.0
2022-09-28 13:05:00,31.41,31.65,31.41,31.63,210065.0,30.5316,30.7649,30.5316,30.7455,210065.0
2022-09-28 13:10:00,31.62,31.63,31.53,31.59,88369.0,30.7358,30.7455,30.6483,30.7066,88369.0
2022-09-28 13:15:00,31.6,31.68,31.58,31.67,118068.0,30.7163,30.7941,30.6969,30.7844,118068.0
2022-09-28 13:20:00,31.67,31.67,31.58,31.59,75022.0,30.7844,30.7844,30.6969,30.7066,75022.0
2022-09-28 13:25:00,31.6,31.6,31.46,31.5,96863.0,30.7163,30.7163,30.5802,30.6191,96863.0
2022-09-28 13:30:00,31.5,31.53,31.44,31.51,55001.0,30.6191,30.6483,30.5608,30.6288,55001.0
2022-09-28 13:35:00,31.51,31.52,31.39,31.46,84560.0,30.6288,30.6386,30.5122,30.5802,84560.0
2022-09-28 13:40:00,31.47,31.56,31.46,31.46,67742.0,30.59,30.6774,30.5802,30.5802,67742.0
2022-09-28 13:45:00,31.46,31.48,31.29,31.34,113983.0,30.5802,30.5997,30.415,30.4636,113983.0
2022-09-28 13:50:00,31.34,31.35,31.25,31.34,81575.0,30.4636,30.4733,30.3761,30.4636,81575.0
2022-09-28 13:55:00,31.32,31.41,31.3,31.37,64719.0,30.4442,30.5316,30.4247,30.4928,64719.0
2022-09-28 14:00:00,31.37,31.42,31.33,31.4,69563.0,30.4928,30.5414,30.4539,30.5219,69563.0
2022-09-28 14:05:00,31.41,31.49,31.4,31.46,98609.0,30.5316,30.6094,30.5219,30.5802,98609.0
2022-09-28 14:10:00,31.45,31.49,31.4,31.42,48615.0,30.5705,30.6094,30.5219,30.5414,48615.0
2022-09-28 14:15:00,31.42,31.44,31.33,31.39,64870.0,30.5414,30.5608,30.4539,30.5122,64870.0
2022-09-28 14:20:00,31.4,31.4,31.33,31.34,31614.0,30.5219,30.5219,30.4539,30.4636,31614.0
2022-09-28 14:25:00,31.35,31.41,31.28,31.4,88781.0,30.4733,30.5316,30.4053,30.5219,88781.0
2022-09-28 14:30:00,31.4,31.57,31.39,31.56,127635.0,30.5219,30.6872,30.5122,30.6774,127635.0
2022-09-28 14:35:00,31.56,31.63,31.54,31.61,100013.0,30.6774,30.7455,30.658,30.726,100013.0
2022-09-28 14:40:00,31.61,31.61,31.37,31.46,85628.0,30.726,30.726,30.4928,30.5802,85628.0
2022-09-28 14:45:00,31.48,31.52,31.43,31.52,60635.0,30.5997,30.6386,30.5511,30.6386,60635.0
2022-09-28 14:50:00,31.53,31.61,31.53,31.58,57883.0,30.6483,30.726,30.6483,30.6969,57883.0
2022-09-28 14:55:00,31.57,31.61,31.55,31.55,55342.0,30.6872,30.726,30.6677,30.6677,55342.0
2022-09-28 15:00:00,31.55,31.76,31.52,31.74,215513.0,30.6677,30.8718,30.6386,30.8524,215513.0
2022-09-28 15:05:00,31.75,31.94,31.71,31.86,329765.0,30.8621,31.0468,30.8232,30.969,329765.0
2022-09-28 15:10:00,31.86,31.93,31.83,31.87,106911.0,30.969,31.0371,30.9399,30.9788,106911.0
2022-09-28 15:15:00,31.88,31.92,31.78,31.8,130904.0,30.9885,31.0274,30.8913,30.9107,130904.0
2022-09-28 15:20:00,31.8,31.87,31.75,31.82,116167.0,30.9107,30.9788,30.8621,30.9302,116167.0
2022-09-28 15:25:00,31.82,31.96,31.82,31.89,99113.0,30.9302,31.0663,30.9302,30.9982,99113.0
2022-09-28 15:30:00,31.89,32.08,31.88,32.08,245834.0,30.9982,31.1829,30.9885,31.1829,245834.0
2022-09-28 15:35:00,32.08,32.1,31.98,32.02,208683.0,31.1829,31.2023,31.0857,31.1246,208683.0
2022-09-28 15:40:00,32.02,32.18,32.01,32.12,186486.0,31.1246,31.2801,31.1149,31.2218,186486.0
2022-09-28 15:45:00,32.12,32.25,32.09,32.19,206172.0,31.2218,31.3481,31.1926,31.2898,206172.0
2022-09-28 15:50:00,32.18,32.19,32.05,32.06,369901.0,31.2801,31.2898,31.1537,31.1635,369901.0
2022-09-28 15:55:00,32.06,32.09,31.75,31.8,594116.0,31.1635,31.1926,30.8621,30.9107,594116.0
2022-09-29 09:30:00,30.83,30.91,30.57,30.63,567373.0,29.9679,30.0456,29.7151,29.7734,567373.0
2022-09-29 09:35:00,30.62,30.63,30.37,30.41,450692.0,29.7637,29.7734,29.5207,29.5596,450692.0
2022-09-29 09:40:00,30.39,30.43,29.92,29.93,531038.0,29.5402,29.579,29.0833,29.093,531038.0
2022-09-29 09:45:00,29.94,29.99,29.79,29.87,586435.0,29.1027,29.1513,28.9569,29.0347,586435.0
2022-09-29 09:50:00,29.85,30.12,29.85,29.99,273987.0,29.0153,29.2777,29.0153,29.1513,273987.0
2022-09-29 09:55:00,30.0,30.09,29.86,29.89,164586.0,29.1611,29.2485,29.025,29.0541,164586.0
2022-09-29 10:00:00,29.89,29.93,29.51,29.56,538933.0,29.0541,29.093,28.6848,28.7334,538933.0
2022-09-29 10:05:00,29.59,29.72,29.48,29.49,285247.0,28.7625,28.8889,28.6556,28.6653,285247.0
2022-09-29 10:10:00,29.48,29.61,29.33,29.36,242623.0,28.6556,28.782,28.5098,28.539,242623.0
2022-09-29 10:15:00,29.36,29.45,29.23,29.33,365908.0,28.539,28.6264,28.4126,28.5098,365908.0
2022-09-29 10:20:00,29.33,29.59,29.31,29.43,266943.0,28.5098,28.7625,28.4904,28.607,266943.0
2022-09-29 10:25:00,29.43,29.6,29.41,29.53,167716.0,28.607,28.7722,28.5876,28.7042,167716.0
2022-09-29 10:30:00,29.52,29.52,29.31,29.36,264375.0,28.6945,28.6945,28.4904,28.539,264375.0
2022-09-29 10:35:00,29.36,29.49,29.27,29.42,181661.0,28.539,28.6653,28.4515,28.5973,181661.0
2022-09-29 10:40:00,29.41,29.64,29.4,29.55,235197.0,28.5876,28.8111,28.5778,28.7236,235197.0
2022-09-29 10:45:00,29.54,29.65,29.5,29.56,153760.0,28.7139,28.8209,28.675,28.7334,153760.0
2022-09-29 10:50:00,29.54,29.79,29.54,29.72,249386.0,28.7139,28.9569,28.7139,28.8889,249386.0
2022-09-29 10:55:00,29.74,29.86,29.71,29.73,167529.0,28.9083,29.025,28.8792,28.8986,167529.0
2022-09-29 11:00:00,29.72,29.88,29.69,29.73,165107.0,28.8889,29.0444,28.8597,28.8986,165107.0
2022-09-29 11:05:00,29.73,30.08,29.66,30.04,345258.0,28.8986,29.2388,28.8306,29.1999,345258.0
2022-09-29 11:10:00,30.04,30.06,29.74,29.8,169299.0,29.1999,29.2194,28.9083,28.9667,169299.0
2022-09-29 11:15:00,29.8,29.87,29.72,29.82,174239.0,28.9667,29.0347,28.8889,28.9861,174239.0
2022-09-29 11:20:00,29.82,29.82,29.64,29.65,132733.0,28.9861,28.9861,28.8111,28.8209,132733.0
2022-09-29 11:25:00,29.64,29.81,29.62,29.77,122721.0,28.8111,28.9764,28.7917,28.9375,122721.0
2022-09-29 11:30:00,29.76,29.89,29.66,29.83,139299.0,28.9278,29.0541,28.8306,28.9958,139299.0
2022-09-29 11:35:00,29.81,29.89,29.7,29.84,189898.0,28.9764,29.0541,28.8695,29.0055,189898.0
2022-09-29 11:40:00,29.81,29.96,29.73,29.95,109456.0,28.9764,29.1222,28.8986,29.1125,109456.0
2022-09-29 11:45:00,29.95,30.04,29.92,30.03,157023.0,29.1125,29.1999,29.0833,29.1902,157023.0
2022-09-29 11:50:00,30.03,30.28,29.97,30.22,273785.0,29.1902,29.4332,29.1319,29.3749,273785.0
2022-09-29 11:55:00,30.22,30.26,30.08,30.12,146466.0,29.3749,29.4138,29.2388,29.2777,146466.0
2022-09-29 12:00:00,30.1,30.14,30.02,30.12,94899.0,29.2583,29.2971,29.1805,29.2777,94899.0
2022-09-29 12:05:00,30.12,30.21,30.04,30.14,71726.0,29.2777,29.3652,29.1999,29.2971,71726.0
2022-09-29 12:10:00,30.13,30.14,29.98,29.98,67882.0,29.2874,29.2971,29.1416,29.1416,67882.0
2022-09-29 12:15:00,29.99,30.03,29.8,29.82,147618.0,29.1513,29.1902,28.9667,28.9861,147618.0
2022-09-29 12:20:00,29.81,29.85,29.7,29.79,45516.0,28.9764,29.0153,28.8695,28.9569,45516.0
2022-09-29 12:25:00,29.79,29.82,29.74,29.79,134438.0,28.9569,28.9861,28.9083,28.9569,134438.0
2022-09-29 12:30:00,29.78,29.93,29.78,29.93,52859.0,28.9472,29.093,28.9472,29.093,52859.0
2022-09-29 12:35:00,29.93,29.95,29.77,29.92,87248.0,29.093,29.1125,28.9375,29.0833,87248.0
2022-09-29 12:40:00,29.93,29.93,29.78,29.92,46873.0,29.093,29.093,28.9472,29.0833,46873.0
2022-09-29 12:45:00,29.91,29.94,29.78,29.82,58367.0,29.0736,29.1027,28.9472,28.9861,58367.0
2022-09-29 12:50:00,29.8,29.87,29.74,29.83,46743.0,28.9667,29.0347,28.9083,28.9958,46743.0
2022-09-29 12:55:00,29.84,29.85,29.63,29.66,85908.0,29.0055,29.0153,28.8014,28.8306,85908.0
2022-09-29 13:00:00,29.66,29.66,29.53,29.57,154539.0,28.8306,28.8306,28.7042,28.7431,154539.0
2022-09-29 13:05:00,29.57,29.6,29.49,29.49,109821.0,28.7431,28.7722,28.6653,28.6653,109821.0
2022-09-29 13:10:00,29.49,29.65,29.48,29.63,84440.0,28.6653,28.8209,28.6556,28.8014,84440.0
2022-09-29 13:15:00,29.62,29.67,29.55,29.56,52416.0,28.7917,28.8403,28.7236,28.7334,52416.0
2022-09-29 13:20:00,29.55,29.57,29.45,29.49,100355.0,28.7236,28.7431,28.6264,28.6653,100355.0
2022-09-29 13:25:00,29.49,29.63,29.44,29.52,68073.0,28.6653,28.8014,28.6167,28.6945,68073.0
2022-09-29 13:30:00,29.51,29.66,29.43,29.65,101737.0,28.6848,28.8306,28.607,28.8209,101737.0
2022-09-29 13:35:00,29.64,29.7,29.58,29.62,72683.0,28.8111,28.8695,28.7528,28.7917,72683.0
2022-09-29 13:40:00,29.62,29.62,29.46,29.48,97994.0,28.7917,28.7917,28.6362,28.6556,97994.0
2022-09-29 13:45:00,29.49,29.53,29.45,29.46,52719.0,28.6653,28.7042,28.6264,28.6362,52719.0
2022-09-29 13:50:00,29.47,29.51,29.28,29.32,313343.0,28.6459,28.6848,28.4612,28.5001,313343.0
2022-09-29 13:55:00,29.3,29.32,29.18,29.19,682597.0,28.4806,28.5001,28.364,28.3737,682597.0
2022-09-29 14:00:00,29.2,29.2,29.08,29.13,655441.0,28.3834,28.3834,28.2668,28.3154,655441.0
2022-09-29 14:05:00,29.13,29.28,29.12,29.23,240494.0,28.3154,28.4612,28.3057,28.4126,240494.0
2022-09-29 14:10:00,29.24,29.24,29.16,29.17,58790.0,28.4223,28.4223,28.3446,28.3543,58790.0
2022-09-29 14:15:00,29.17,29.18,29.0,29.02,183219.0,28.3543,28.364,28.189,28.2085,183219.0
2022-09-29 14:20:00,29.03,29.11,29.0,29.06,166111.0,28.2182,28.296,28.189,28.2474,166111.0
2022-09-29 14:25:00,29.06,29.32,29.06,29.26,126944.0,28.2474,28.5001,28.2474,28.4418,126944.0
2022-09-29 14:30:00,29.25,29.33,29.18,29.2,108593.0,28.432,28.5098,28.364,28.3834,108593.0
2022-09-29 14:35:00,29.18,29.47,29.17,29.37,227006.0,28.364,28.6459,28.3543,28.5487,227006.0
2022-09-29 14:40:00,29.37,29.4,29.26,29.27,103186.0,28.5487,28.5778,28.4418,28.4515,103186.0
2022-09-29 14:45:00,29.27,29.36,29.24,29.28,93742.0,28.4515,28.539,28.4223,28.4612,93742.0
2022-09-29 14:50:00,29.26,29.28,29.07,29.11,179712.0,28.4418,28.4612,28.2571,28.296,179712.0
2022-09-29 14:55:00,29.12,29.19,29.04,29.05,133196.0,28.3057,28.3737,28.2279,28.2376,133196.0
2022-09-29 15:00:00,29.05,29.29,29.05,29.22,141924.0,28.2376,28.4709,28.2376,28.4029,141924.0
2022-09-29 15:05:00,29.22,29.35,29.19,29.21,123696.0,28.4029,28.5292,28.3737,28.3932,123696.0
2022-09-29 15:10:00,29.21,29.45,29.16,29.44,172595.0,28.3932,28.6264,28.3446,28.6167,172595.0
2022-09-29 15:15:00,29.45,29.57,29.38,29.53,269350.0,28.6264,28.7431,28.5584,28.7042,269350.0
2022-09-29 15:20:00,29.52,29.55,29.44,29.51,163260.0,28.6945,28.7236,28.6167,28.6848,163260.0
2022-09-29 15:25:00,29.5,29.5,29.31,29.4,192923.0,28.675,28.675,28.4904,28.5778,192923.0
2022-09-29 15:30:00,29.38,29.74,29.36,29.67,296755.0,28.5584,28.9083,28.539,28.8403,296755.0
2022-09-29 15:35:00,29.68,29.89,29.56,29.77,291177.0,28.85,29.0541,28.7334,28.9375,291177.0
2022-09-29 15:40:00,29.77,29.81,29.58,29.74,230964.0,28.9375,28.9764,28.7528,28.9083,230964.0
2022-09-29 15:45:00,29.75,29.81,29.65,29.72,211680.0,28.9181,28.9764,28.8209,28.8889,211680.0
2022-09-29 15:50:00,29.73,29.88,29.66,29.76,326183.0,28.8986,29.0444,28.8306,28.9278,326183.0
2022-09-29 15:55:00,29.77,29.91,29.68,29.81,1182459.0,28.9375,29.0736,28.85,28.9764,1182459.0
2022-09-30 09:30:00,29.57,29.77,29.53,29.69,256791.0,28.7431,28.9375,28.7042,28.8597,256791.0
2022-09-30 09:35:00,29.71,29.71,29.13,29.25,487126.0,28.8792,28.8792,28.3154,28.432,487126.0
2022-09-30 09:40:00,29.25,29.7,29.14,29.48,553250.0,28.432,28.8695,28.3251,28.6556,553250.0
2022-09-30 09:45:00,29.46,29.64,29.25,29.46,322358.0,28.6362,28.8111,28.432,28.6362,322358.0
2022-09-30 09:50:00,29.47,29.82,29.39,29.81,309812.0,28.6459,28.9861,28.5681,28.9764,309812.0
2022-09-30 09:55:00,29.82,29.99,29.77,29.85,351737.0,28.9861,29.1513,28.9375,29.0153,351737.0
2022-09-30 10:00:00,29.85,29.9,29.65,29.81,249321.0,29.0153,29.0639,28.8209,28.9764,249321.0
2022-09-30 10:05:00,29.81,29.87,29.64,29.78,169926.0,28.9764,29.0347,28.8111,28.9472,169926.0
2022-09-30 10:10:00,29.79,29.92,29.64,29.75,134047.0,28.9569,29.0833,28.8111,28.9181,134047.0
2022-09-30 10:15:00,29.73,29.79,29.49,29.74,266910.0,28.8986,28.9569,28.6653,28.9083,266910.0
2022-09-30 10:20:00,29.72,29.81,29.62,29.78,102885.0,28.8889,28.9764,28.7917,28.9472,102885.0
2022-09-30 10:25:00,29.79,29.94,29.66,29.84,188177.0,28.9569,29.1027,28.8306,29.0055,188177.0
2022-09-30 10:30:00,29.85,30.16,29.82,30.13,290808.0,29.0153,29.3166,28.9861,29.2874,290808.0
2022-09-30 10:35:00,30.13,30.23,30.06,30.13,276041.0,29.2874,29.3846,29.2194,29.2874,276041.0
2022-09-30 10:40:00,30.15,30.15,30.03,30.09,210690.0,29.3069,29.3069,29.1902,29.2485,210690.0
2022-09-30 10:45:00,30.09,30.14,29.9,30.05,214008.0,29.2485,29.2971,29.0639,29.2097,214008.0
2022-09-30 10:50:00,30.06,30.2,30.0,30.13,125104.0,29.2194,29.3555,29.1611,29.2874,125104.0
2022-09-30 10:55:00,30.12,30.15,29.99,30.11,156474.0,29.2777,29.3069,29.1513,29.268,156474.0
2022-09-30 11:00:00,30.12,30.28,29.97,30.24,149180.0,29.2777,29.4332,29.1319,29.3944,149180.0
2022-09-30 11:05:00,30.23,30.49,30.2,30.46,234800.0,29.3846,29.6374,29.3555,29.6082,234800.0
2022-09-30 11:10:00,30.47,30.55,30.4,30.48,209059.0,29.6179,29.6957,29.5499,29.6276,209059.0
2022-09-30 11:15:00,30.49,30.54,30.37,30.41,148046.0,29.6374,29.686,29.5207,29.5596,148046.0
2022-09-30 11:20:00,30.41,30.48,30.38,30.46,83983.0,29.5596,29.6276,29.5304,29.6082,83983.0
2022-09-30 11:25:00,30.46,30.52,30.39,30.39,137595.0,29.6082,29.6665,29.5402,29.5402,137595.0
2022-09-30 11:30:00,30.4,30.48,30.34,30.4,160574.0,29.5499,29.6276,29.4916,29.5499,160574.0
2022-09-30 11:35:00,30.41,30.42,30.21,30.24,128290.0,29.5596,29.5693,29.3652,29.3944,128290.0
2022-09-30 11:40:00,30.24,30.27,29.97,29.97,295471.0,29.3944,29.4235,29.1319,29.1319,295471.0
2022-09-30 11:45:00,29.98,30.04,29.88,29.91,184451.0,29.1416,29.1999,29.0444,29.0736,184451.0
2022-09-30 11:50:00,29.89,29.89,29.77,29.8,231407.0,29.0541,29.0541,28.9375,28.9667,231407.0
2022-09-30 11:55:00,29.8,29.85,29.77,29.82,117077.0,28.9667,29.0153,28.9375,28.9861,117077.0
2022-09-30 12:00:00,29.83,29.83,29.63,29.7,278054.0,28.9958,28.9958,28.8014,28.8695,278054.0
2022-09-30 12:05:00,29.7,29.76,29.62,29.62,99427.0,28.8695,28.9278,28.7917,28.7917,99427.0
2022-09-30 12:10:00,29.61,29.72,29.6,29.71,105064.0,28.782,28.8889,28.7722,28.8792,105064.0
2022-09-30 12:15:00,29.71,29.79,29.71,29.74,285235.0,28.8792,28.9569,28.8792,28.9083,285235.0
2022-09-30 12:20:00,29.72,29.77,29.54,29.71,102423.0,28.8889,28.9375,28.7139,28.8792,102423.0
2022-09-30 12:25:00,29.7,29.8,29.67,29.69,60739.0,28.8695,28.9667,28.8403,28.8597,60739.0
2022-09-30 12:30:00,29.69,29.79,29.68,29.77,65753.0,28.8597,28.9569,28.85,28.9375,65753.0
2022-09-30 12:35:00,29.76,29.9,29.73,29.87,118637.0,28.9278,29.0639,28.8986,29.0347,118637.0
2022-09-30 12:40:00,29.88,29.9,29.82,29.89,93335.0,29.0444,29.0639,28.9861,29.0541,93335.0
2022-09-30 12:45:00,29.88,29.93,29.85,29.88,90288.0,29.0444,29.093,29.0153,29.0444,90288.0
2022-09-30 12:50:00,29.89,29.92,29.76,29.79,72088.0,29.0541,29.0833,28.9278,28.9569,72088.0
2022-09-30 12:55:00,29.77,29.82,29.73,29.75,47359.0,28.9375,28.9861,28.8986,28.9181,47359.0
2022-09-30 13:00:00,29.75,29.75,29.6,29.68,177748.0,28.9181,28.9181,28.7722,28.85,177748.0
2022-09-30 13:05:00,29.69,29.8,29.66,29.75,59108.0,28.8597,28.9667,28.8306,28.9181,59108.0
2022-09-30 13:10:00,29.75,29.83,29.66,29.67,107902.0,28.9181,28.9958,28.8306,28.8403,107902.0
2022-09-30 13:15:00,29.67,29.74,29.59,29.63,47922.0,28.8403,28.9083,28.7625,28.8014,47922.0
2022-09-30 13:20:00,29.65,29.73,29.62,29.65,76018.0,28.8209,28.8986,28.7917,28.8209,76018.0
2022-09-30 13:25:00,29.64,29.8,29.61,29.75,59422.0,28.8111,28.9667,28.782,28.9181,59422.0
2022-09-30 13:30:00,29.76,29.81,29.63,29.64,75284.0,28.9278,28.9764,28.8014,28.8111,75284.0
2022-09-30 13:35:00,29.6,29.63,29.34,29.47,253653.0,28.7722,28.8014,28.5195,28.6459,253653.0
2022-09-30 13:40:00,29.47,29.47,29.35,29.36,79122.0,28.6459,28.6459,28.5292,28.539,79122.0
2022-09-30 13:45:00,29.36,29.37,29.28,29.29,72665.0,28.539,28.5487,28.4612,28.4709,72665.0
2022-09-30 13:50:00,29.28,29.44,29.26,29.38,273259.0,28.4612,28.6167,28.4418,28.5584,273259.0
2022-09-30 13:55:00,29.38,29.42,29.33,29.33,79346.0,28.5584,28.5973,28.5098,28.5098,79346.0
2022-09-30 14:00:00,29.33,29.38,29.23,29.27,239368.0,28.5098,28.5584,28.4126,28.4515,239368.0
2022-09-30 14:05:00,29.28,29.38,29.23,29.35,115470.0,28.4612,28.5584,28.4126,28.5292,115470.0
2022-09-30 14:10:00,29.35,29.46,29.34,29.4,113080.0,28.5292,28.6362,28.5195,28.5778,113080.0
2022-09-30 14:15:00,29.39,29.53,29.37,29.4,170820.0,28.5681,28.7042,28.5487,28.5778,170820.0
2022-09-30 14:20:00,29.39,29.46,29.3,29.35,71726.0,28.5681,28.6362,28.4806,28.5292,71726.0
2022-09-30 14:25:00,29.34,29.35,29.18,29.27,113385.0,28.5195,28.5292,28.364,28.4515,113385.0
2022-09-30 14:30:00,29.27,29.39,29.22,29.39,116742.0,28.4515,28.5681,28.4029,28.5681,116742.0
2022-09-30 14:35:00,29.38,29.38,29.19,29.26,134641.0,28.5584,28.5584,28.3737,28.4418,134641.0
2022-09-30 14:40:00,29.26,29.26,29.03,29.13,220814.0,28.4418,28.4418,28.2182,28.3154,220814.0
2022-09-30 14:45:00,29.13,29.13,28.9,29.06,332745.0,28.3154,28.3154,28.0918,28.2474,332745.0
2022-09-30 14:50:00,29.07,29.12,28.99,29.04,166206.0,28.2571,28.3057,28.1793,28.2279,166206.0
2022-09-30 14:55:00,29.03,29.03,28.87,28.93,167987.0,28.2182,28.2182,28.0627,28.121,167987.0
2022-09-30 15:00:00,28.92,29.28,28.89,29.15,209863.0,28.1113,28.4612,28.0821,28.3348,209863.0
2022-09-30 15:05:00,29.13,29.26,29.04,29.08,106788.0,28.3154,28.4418,28.2279,28.2668,106788.0
2022-09-30 15:10:00,29.07,29.18,28.89,28.92,126127.0,28.2571,28.364,28.0821,28.1113,126127.0
2022-09-30 15:15:00,28.93,29.08,28.85,29.01,160327.0,28.121,28.2668,28.0432,28.1987,160327.0
2022-09-30 15:20:00,29.03,29.06,28.88,29.0,145507.0,28.2182,28.2474,28.0724,28.189,145507.0
2022-09-30 15:25:00,29.01,29.12,28.81,29.09,188723.0,28.1987,28.3057,28.0043,28.2765,188723.0
2022-09-30 15:30:00,29.11,29.26,28.91,28.98,226623.0,28.296,28.4418,28.1015,28.1696,226623.0
2022-09-30 15:35:00,28.96,29.04,28.84,28.91,184422.0,28.1501,28.2279,28.0335,28.1015,184422.0
2022-09-30 15:40:00,28.9,29.06,28.88,28.99,187818.0,28.0918,28.2474,28.0724,28.1793,187818.0
2022-09-30 15:45:00,28.99,29.1,28.92,28.99,233181.0,28.1793,28.2862,28.1113,28.1793,233181.0
2022-09-30 15:50:00,28.99,28.99,28.63,28.64,863090.0,28.1793,28.1793,27.8294,27.8391,863090.0
2022-09-30 15:55:00,28.64,28.66,28.38,28.4,1938891.0,27.8391,27.8585,27.5864,27.6058,1938891.0
2022-10-03 09:30:00,29.33,29.42,29.09,29.18,423449.0,28.5098,28.5973,28.2765,28.364,423449.0
2022-10-03 09:35:00,29.17,29.18,28.99,28.99,262517.0,28.3543,28.364,28.1793,28.1793,262517.0
2022-10-03 09:40:00,29.0,29.2,28.88,29.19,473629.0,28.189,28.3834,28.0724,28.3737,473629.0
2022-10-03 09:45:00,29.17,29.45,29.16,29.38,480051.0,28.3543,28.6264,28.3446,28.5584,480051.0
2022-10-03 09:50:00,29.39,29.4,29.17,29.28,297515.0,28.5681,28.5778,28.3543,28.4612,297515.0
2022-10-03 09:55:00,29.27,29.31,29.08,29.22,341372.0,28.4515,28.4904,28.2668,28.4029,341372.0
2022-10-03 10:00:00,29.22,29.77,29.22,29.66,785923.0,28.4029,28.9375,28.4029,28.8306,785923.0
2022-10-03 10:05:00,29.66,29.95,29.66,29.86,303893.0,28.8306,29.1125,28.8306,29.025,303893.0
2022-10-03 10:10:00,29.86,29.9,29.78,29.81,168073.0,29.025,29.0639,28.9472,28.9764,168073.0
2022-10-03 10:15:00,29.82,29.95,29.77,29.9,227775.0,28.9861,29.1125,28.9375,29.0639,227775.0
2022-10-03 10:20:00,29.9,30.07,29.88,30.07,270361.0,29.0639,29.2291,29.0444,29.2291,270361.0
2022-10-03 10:25:00,30.07,30.22,30.03,30.09,308582.0,29.2291,29.3749,29.1902,29.2485,308582.0
2022-10-03 10:30:00,30.11,30.18,30.07,30.11,165129.0,29.268,29.336,29.2291,29.268,165129.0
2022-10-03 10:35:00,30.12,30.16,29.99,30.05,250505.0,29.2777,29.3166,29.1513,29.2097,250505.0
2022-10-03 10:40:00,30.05,30.13,29.99,30.11,213380.0,29.2097,29.2874,29.1513,29.268,213380.0
2022-10-03 10:45:00,30.11,30.25,30.11,30.22,200984.0,29.268,29.4041,29.268,29.3749,200984.0
2022-10-03 10:50:00,30.22,30.23,30.12,30.18,113278.0,29.3749,29.3846,29.2777,29.336,113278.0
2022-10-03 10:55:00,30.19,30.25,30.09,30.1,235299.0,29.3458,29.4041,29.2485,29.2583,235299.0
2022-10-03 11:00:00,30.1,30.15,30.04,30.07,115962.0,29.2583,29.3069,29.1999,29.2291,115962.0
2022-10-03 11:05:00,30.07,30.28,30.04,30.28,178403.0,29.2291,29.4332,29.1999,29.4332,178403.0
2022-10-03 11:10:00,30.28,30.37,30.2,30.26,331818.0,29.4332,29.5207,29.3555,29.4138,331818.0
2022-10-03 11:15:00,30.26,30.33,30.2,30.21,203471.0,29.4138,29.4818,29.3555,29.3652,203471.0
2022-10-03 11:20:00,30.22,30.25,30.17,30.25,114358.0,29.3749,29.4041,29.3263,29.4041,114358.0
2022-10-03 11:25:00,30.25,30.26,30.15,30.24,146238.0,29.4041,29.4138,29.3069,29.3944,146238.0
2022-10-03 11:30:00,30.24,30.3,30.19,30.22,156459.0,29.3944,29.4527,29.3458,29.3749,156459.0
2022-10-03 11:35:00,30.22,30.22,30.01,30.1,242868.0,29.3749,29.3749,29.1708,29.2583,242868.0
2022-10-03 11:40:00,30.1,30.1,29.94,29.99,93472.0,29.2583,29.2583,29.1027,29.1513,93472.0
2022-10-03 11:45:00,29.99,30.06,29.93,30.05,79574.0,29.1513,29.2194,29.093,29.2097,79574.0
2022-10-03 11:50:00,30.05,30.11,30.01,30.01,84011.0,29.2097,29.268,29.1708,29.1708,84011.0
2022-10-03 11:55:00,30.01,30.03,29.89,29.97,90960.0,29.1708,29.1902,29.0541,29.1319,90960.0
2022-10-03 12:00:00,29.96,30.11,29.96,30.09,74456.0,29.1222,29.268,29.1222,29.2485,74456.0
2022-10-03 12:05:00,30.09,30.2,30.04,30.2,84725.0,29.2485,29.3555,29.1999,29.3555,84725.0
2022-10-03 12:10:00,30.2,30.24,30.16,30.16,89713.0,29.3555,29.3944,29.3166,29.3166,89713.0
2022-10-03 12:15:00,30.17,30.18,30.07,30.1,65094.0,29.3263,29.336,29.2291,29.2583,65094.0
2022-10-03 12:20:00,30.12,30.13,29.98,30.12,123695.0,29.2777,29.2874,29.1416,29.2777,123695.0
2022-10-03 12:25:00,30.12,30.18,29.93,29.96,111968.0,29.2777,29.336,29.093,29.1222,111968.0
2022-10-03 12:30:00,29.95,30.04,29.88,30.04,94861.0,29.1125,29.1999,29.0444,29.1999,94861.0
2022-10-03 12:35:00,30.05,30.06,29.94,30.05,89148.0,29.2097,29.2194,29.1027,29.2097,89148.0
2022-10-03 12:40:00,30.05,30.09,29.99,30.06,65543.0,29.2097,29.2485,29.1513,29.2194,65543.0
2022-10-03 12:45:00,30.05,30.07,29.98,30.02,72230.0,29.2097,29.2291,29.1416,29.1805,72230.0
2022-10-03 12:50:00,30.03,30.03,29.89,29.97,97467.0,29.1902,29.1902,29.0541,29.1319,97467.0
2022-10-03 12:55:00,29.97,30.09,29.92,30.09,56491.0,29.1319,29.2485,29.0833,29.2485,56491.0
2022-10-03 13:00:00,30.08,30.15,30.06,30.11,57003.0,29.2388,29.3069,29.2194,29.268,57003.0
2022-10-03 13:05:00,30.11,30.24,30.08,30.21,91719.0,29.268,29.3944,29.2388,29.3652,91719.0
2022-10-03 13:10:00,30.22,30.23,30.15,30.19,71221.0,29.3749,29.3846,29.3069,29.3458,71221.0
2022-10-03 13:15:00,30.2,30.22,30.15,30.19,22502.0,29.3555,29.3749,29.3069,29.3458,22502.0
2022-10-03 13:20:00,30.18,30.4,30.18,30.36,137951.0,29.336,29.5499,29.336,29.511,137951.0
2022-10-03 13:25:00,30.36,30.41,30.3,30.33,68956.0,29.511,29.5596,29.4527,29.4818,68956.0
2022-10-03 13:30:00,30.34,30.5,30.33,30.49,168671.0,29.4916,29.6471,29.4818,29.6374,168671.0
2022-10-03 13:35:00,30.5,30.5,30.4,30.41,122476.0,29.6471,29.6471,29.5499,29.5596,122476.0
2022-10-03 13:40:00,30.41,30.48,30.41,30.44,35789.0,29.5596,29.6276,29.5596,29.5888,35789.0
2022-10-03 13:45:00,30.46,30.54,30.45,30.49,181987.0,29.6082,29.686,29.5985,29.6374,181987.0
2022-10-03 13:50:00,30.49,30.49,30.42,30.42,64427.0,29.6374,29.6374,29.5693,29.5693,64427.0
2022-10-03 13:55:00,30.4,30.43,30.38,30.41,44729.0,29.5499,29.579,29.5304,29.5596,44729.0
2022-10-03 14:00:00,30.43,30.53,30.41,30.52,85038.0,29.579,29.6762,29.5596,29.6665,85038.0
2022-10-03 14:05:00,30.52,30.63,30.51,30.56,97735.0,29.6665,29.7734,29.6568,29.7054,97735.0
2022-10-03 14:10:00,30.56,30.68,30.55,30.66,103762.0,29.7054,29.822,29.6957,29.8026,103762.0
2022-10-03 14:15:00,30.65,30.71,30.62,30.69,78525.0,29.7929,29.8512,29.7637,29.8318,78525.0
2022-10-03 14:20:00,30.69,30.78,30.69,30.74,100402.0,29.8318,29.9193,29.8318,29.8804,100402.0
2022-10-03 14:25:00,30.75,30.88,30.7,30.86,143245.0,29.8901,30.0165,29.8415,29.997,143245.0
2022-10-03 14:30:00,30.85,30.88,30.83,30.86,99484.0,29.9873,30.0165,29.9679,29.997,99484.0
2022-10-03 14:35:00,30.85,30.9,30.84,30.9,66754.0,29.9873,30.0359,29.9776,30.0359,66754.0
2022-10-03 14:40:00,30.89,30.96,30.88,30.96,70466.0,30.0262,30.0942,30.0165,30.0942,70466.0
2022-10-03 14:45:00,30.96,31.01,30.9,30.94,175545.0,30.0942,30.1428,30.0359,30.0748,175545.0
2022-10-03 14:50:00,30.96,31.04,30.93,31.02,87525.0,30.0942,30.172,30.0651,30.1525,87525.0
2022-10-03 14:55:00,31.02,31.11,30.99,31.01,153290.0,30.1525,30.24,30.1234,30.1428,153290.0
2022-10-03 15:00:00,31.0,31.02,30.92,30.95,108029.0,30.1331,30.1525,30.0553,30.0845,108029.0
2022-10-03 15:05:00,30.96,31.06,30.96,31.03,87206.0,30.0942,30.1914,30.0942,30.1623,87206.0
2022-10-03 15:10:00,31.03,31.03,30.93,30.95,117785.0,30.1623,30.1623,30.0651,30.0845,117785.0
2022-10-03 15:15:00,30.93,30.93,30.8,30.89,153359.0,30.0651,30.0651,29.9387,30.0262,153359.0
2022-10-03 15:20:00,30.88,30.97,30.87,30.97,47383.0,30.0165,30.1039,30.0067,30.1039,47383.0
2022-10-03 15:25:00,30.96,31.03,30.96,30.99,130975.0,30.0942,30.1623,30.0942,30.1234,130975.0
2022-10-03 15:30:00,30.98,31.05,30.89,30.91,102502.0,30.1137,30.1817,30.0262,30.0456,102502.0
2022-10-03 15:35:00,30.91,30.97,30.87,30.89,70624.0,30.0456,30.1039,30.0067,30.0262,70624.0
2022-10-03 15:40:00,30.89,30.9,30.76,30.8,115700.0,30.0262,30.0359,29.8998,29.9387,115700.0
2022-10-03 15:45:00,30.79,30.86,30.71,30.75,149306.0,29.929,29.997,29.8512,29.8901,149306.0
2022-10-03 15:50:00,30.77,30.8,30.61,30.7,310664.0,29.9095,29.9387,29.754,29.8415,310664.0
2022-10-03 15:55:00,30.69,30.69,30.51,30.66,781558.0,29.8318,29.8318,29.6568,29.8026,781558.0
2022-10-04 09:30:00,32.08,32.44,32.07,32.37,891684.0,31.1829,31.5328,31.1732,31.4648,891684.0
2022-10-04 09:35:00,32.38,32.61,32.36,32.6,637575.0,31.4745,31.6981,31.4551,31.6884,637575.0
2022-10-04 09:40:00,32.6,32.65,32.52,32.65,457017.0,31.6884,31.737,31.6106,31.737,457017.0
2022-10-04 09:45:00,32.64,32.87,32.61,32.84,665149.0,31.7272,31.9508,31.6981,31.9216,665149.0
2022-10-04 09:50:00,32.83,32.86,32.7,32.78,315518.0,31.9119,31.9411,31.7856,31.8633,315518.0
2022-10-04 09:55:00,32.78,33.01,32.74,32.99,306956.0,31.8633,32.0869,31.8244,32.0674,306956.0
2022-10-04 10:00:00,33.02,33.3,33.01,33.2,522149.0,32.0966,32.3688,32.0869,32.2716,522149.0
2022-10-04 10:05:00,33.2,33.22,33.0,33.13,348286.0,32.2716,32.291,32.0772,32.2035,348286.0
2022-10-04 10:10:00,33.12,33.22,33.09,33.18,211503.0,32.1938,32.291,32.1647,32.2521,211503.0
2022-10-04 10:15:00,33.18,33.22,33.13,33.14,237033.0,32.2521,32.291,32.2035,32.2133,237033.0
2022-10-04 10:20:00,33.15,33.15,33.01,33.07,241901.0,32.223,32.223,32.0869,32.1452,241901.0
2022-10-04 10:25:00,33.07,33.15,33.0,33.0,225080.0,32.1452,32.223,32.0772,32.0772,225080.0
2022-10-04 10:30:00,33.01,33.19,33.0,33.18,161938.0,32.0869,32.2619,32.0772,32.2521,161938.0
2022-10-04 10:35:00,33.19,33.23,33.13,33.16,293943.0,32.2619,32.3007,32.2035,32.2327,293943.0
2022-10-04 10:40:00,33.16,33.26,33.07,33.13,232521.0,32.2327,32.3299,32.1452,32.2035,232521.0
2022-10-04 10:45:00,33.12,33.19,33.04,33.12,450731.0,32.1938,32.2619,32.1161,32.1938,450731.0
2022-10-04 10:50:00,33.13,33.16,32.96,33.14,175471.0,32.2035,32.2327,32.0383,32.2133,175471.0
2022-10-04 10:55:00,33.14,33.34,33.12,33.29,208159.0,32.2133,32.4077,32.1938,32.3591,208159.0
2022-10-04 11:00:00,33.3,33.35,33.21,33.26,255702.0,32.3688,32.4174,32.2813,32.3299,255702.0
2022-10-04 11:05:00,33.25,33.35,33.23,33.26,267847.0,32.3202,32.4174,32.3007,32.3299,267847.0
2022-10-04 11:10:00,33.25,33.26,33.1,33.23,310043.0,32.3202,32.3299,32.1744,32.3007,310043.0
2022-10-04 11:15:00,33.24,33.3,33.23,33.28,131764.0,32.3105,32.3688,32.3007,32.3493,131764.0
2022-10-04 11:20:00,33.28,33.34,33.27,33.31,153597.0,32.3493,32.4077,32.3396,32.3785,153597.0
2022-10-04 11:25:00,33.32,33.35,33.29,33.31,60254.0,32.3882,32.4174,32.3591,32.3785,60254.0
2022-10-04 11:30:00,33.33,33.4,33.13,33.22,272717.0,32.3979,32.466,32.2035,32.291,272717.0
2022-10-04 11:35:00,33.23,33.31,33.22,33.28,103321.0,32.3007,32.3785,32.291,32.3493,103321.0
2022-10-04 11:40:00,33.28,33.32,33.15,33.21,69866.0,32.3493,32.3882,32.223,32.2813,69866.0
2022-10-04 11:45:00,33.22,33.22,33.1,33.14,145422.0,32.291,32.291,32.1744,32.2133,145422.0
2022-10-04 11:50:00,33.15,33.22,33.14,33.16,45115.0,32.223,32.291,32.2133,32.2327,45115.0
2022-10-04 11:55:00,33.16,33.24,33.09,33.23,51878.0,32.2327,32.3105,32.1647,32.3007,51878.0
2022-10-04 12:00:00,33.25,33.27,33.22,33.25,64294.0,32.3202,32.3396,32.291,32.3202,64294.0
2022-10-04 12:05:00,33.27,33.29,33.17,33.19,83158.0,32.3396,32.3591,32.2424,32.2619,83158.0
2022-10-04 12:10:00,33.18,33.27,33.16,33.25,138371.0,32.2521,32.3396,32.2327,32.3202,138371.0
2022-10-04 12:15:00,33.25,33.28,33.21,33.22,52305.0,32.3202,32.3493,32.2813,32.291,52305.0
2022-10-04 12:20:00,33.21,33.24,33.16,33.18,41104.0,32.2813,32.3105,32.2327,32.2521,41104.0
2022-10-04 12:25:00,33.18,33.39,33.17,33.31,76765.0,32.2521,32.4563,32.2424,32.3785,76765.0
2022-10-04 12:30:00,33.3,33.38,33.29,33.35,50359.0,32.3688,32.4465,32.3591,32.4174,50359.0
2022-10-04 12:35:00,33.36,33.36,33.3,33.32,29706.0,32.4271,32.4271,32.3688,32.3882,29706.0
2022-10-04 12:40:00,33.33,33.33,33.19,33.23,100079.0,32.3979,32.3979,32.2619,32.3007,100079.0
2022-10-04 12:45:00,33.23,33.23,33.02,33.04,96267.0,32.3007,32.3007,32.0966,32.1161,96267.0
2022-10-04 12:50:00,33.04,33.08,32.97,33.0,106550.0,32.1161,32.1549,32.048,32.0772,106550.0
2022-10-04 12:55:00,32.99,33.07,32.95,33.03,128932.0,32.0674,32.1452,32.0286,32.1063,128932.0
2022-10-04 13:00:00,33.03,33.06,32.92,33.0,73986.0,32.1063,32.1355,31.9994,32.0772,73986.0
2022-10-04 13:05:00,33.0,33.0,32.84,32.87,162815.0,32.0772,32.0772,31.9216,31.9508,162815.0
2022-10-04 13:10:00,32.86,32.94,32.76,32.76,225077.0,31.9411,32.0188,31.8439,31.8439,225077.0
2022-10-04 13:15:00,32.75,32.77,32.55,32.58,336265.0,31.8342,31.8536,31.6398,31.6689,336265.0
2022-10-04 13:20:00,32.57,32.69,32.51,32.65,223226.0,31.6592,31.7758,31.6009,31.737,223226.0
2022-10-04 13:25:00,32.66,32.84,32.66,32.82,106741.0,31.7467,31.9216,31.7467,31.9022,106741.0
2022-10-04 13:30:00,32.83,32.92,32.82,32.82,98023.0,31.9119,31.9994,31.9022,31.9022,98023.0
2022-10-04 13:35:00,32.82,32.87,32.78,32.82,77467.0,31.9022,31.9508,31.8633,31.9022,77467.0
2022-10-04 13:40:00,32.82,32.91,32.79,32.82,81616.0,31.9022,31.9897,31.873,31.9022,81616.0
2022-10-04 13:45:00,32.83,32.97,32.82,32.94,118304.0,31.9119,32.048,31.9022,32.0188,118304.0
2022-10-04 13:50:00,32.95,33.12,32.92,33.06,197796.0,32.0286,32.1938,31.9994,32.1355,197796.0
2022-10-04 13:55:00,33.07,33.17,33.05,33.05,116288.0,32.1452,32.2424,32.1258,32.1258,116288.0
2022-10-04 14:00:00,33.06,33.15,33.06,33.08,138081.0,32.1355,32.223,32.1355,32.1549,138081.0
2022-10-04 14:05:00,33.08,33.14,33.04,33.1,37229.0,32.1549,32.2133,32.1161,32.1744,37229.0
2022-10-04 14:10:00,33.11,33.14,32.99,33.03,75073.0,32.1841,32.2133,32.0674,32.1063,75073.0
2022-10-04 14:15:00,33.03,33.1,32.98,33.0,87672.0,32.1063,32.1744,32.0577,32.0772,87672.0
2022-10-04 14:20:00,32.99,33.11,32.97,33.09,87591.0,32.0674,32.1841,32.048,32.1647,87591.0
2022-10-04 14:25:00,33.1,33.1,32.87,32.87,97900.0,32.1744,32.1744,31.9508,31.9508,97900.0
2022-10-04 14:30:00,32.89,33.09,32.86,33.02,63031.0,31.9702,32.1647,31.9411,32.0966,63031.0
2022-10-04 14:35:00,33.0,33.02,32.93,32.99,45075.0,32.0772,32.0966,32.0091,32.0674,45075.0
2022-10-04 14:40:00,32.98,33.06,32.98,33.05,52776.0,32.0577,32.1355,32.0577,32.1258,52776.0
2022-10-04 14:45:00,33.05,33.24,33.03,33.21,256750.0,32.1258,32.3105,32.1063,32.2813,256750.0
2022-10-04 14:50:00,33.23,33.31,33.22,33.27,183218.0,32.3007,32.3785,32.291,32.3396,183218.0
2022-10-04 14:55:00,33.29,33.34,33.25,33.27,129559.0,32.3591,32.4077,32.3202,32.3396,129559.0
2022-10-04 15:00:00,33.26,33.29,33.15,33.2,110624.0,32.3299,32.3591,32.223,32.2716,110624.0
2022-10-04 15:05:00,33.2,33.2,33.06,33.08,84940.0,32.2716,32.2716,32.1355,32.1549,84940.0
2022-10-04 15:10:00,33.08,33.08,32.85,33.02,184418.0,32.1549,32.1549,31.9314,32.0966,184418.0
2022-10-04 15:15:00,33.01,33.11,32.99,33.02,157957.0,32.0869,32.1841,32.0674,32.0966,157957.0
2022-10-04 15:20:00,33.04,33.09,32.93,33.08,75215.0,32.1161,32.1647,32.0091,32.1549,75215.0
2022-10-04 15:25:00,33.07,33.2,33.04,33.14,108358.0,32.1452,32.2716,32.1161,32.2133,108358.0
2022-10-04 15:30:00,33.13,33.13,33.01,33.05,99458.0,32.2035,32.2035,32.0869,32.1258,99458.0
2022-10-04 15:35:00,33.06,33.31,33.03,33.25,369157.0,32.1355,32.3785,32.1063,32.3202,369157.0
2022-10-04 15:40:00,33.25,33.26,33.13,33.17,182499.0,32.3202,32.3299,32.2035,32.2424,182499.0
2022-10-04 15:45:00,33.16,33.25,33.13,33.19,163517.0,32.2327,32.3202,32.2035,32.2619,163517.0
2022-10-04 15:50:00,33.2,33.4,33.2,33.4,465655.0,32.2716,32.466,32.2716,32.466,465655.0
2022-10-04 15:55:00,33.39,33.48,33.25,33.48,584672.0,32.4563,32.5437,32.3202,32.5437,584672.0
2022-10-05 09:30:00,32.26,32.63,32.23,32.58,664119.0,31.3579,31.7175,31.3287,31.6689,664119.0
2022-10-05 09:35:00,32.58,32.72,32.36,32.41,376484.0,31.6689,31.805,31.4551,31.5037,376484.0
2022-10-05 09:40:00,32.42,32.5,32.27,32.33,230521.0,31.5134,31.5912,31.3676,31.4259,230521.0
2022-10-05 09:45:00,32.32,32.63,32.28,32.52,253901.0,31.4162,31.7175,31.3773,31.6106,253901.0
2022-10-05 09:50:00,32.5,32.61,32.36,32.4,231099.0,31.5912,31.6981,31.4551,31.4939,231099.0
2022-10-05 09:55:00,32.4,32.56,32.4,32.5,178087.0,31.4939,31.6495,31.4939,31.5912,178087.0
2022-10-05 10:00:00,32.49,32.49,31.95,32.01,1089634.0,31.5814,31.5814,31.0565,31.1149,1089634.0
2022-10-05 10:05:00,32.02,32.1,31.89,31.91,519213.0,31.1246,31.2023,30.9982,31.0177,519213.0
2022-10-05 10:10:00,31.91,32.11,31.88,31.97,334688.0,31.0177,31.2121,30.9885,31.076,334688.0
2022-10-05 10:15:00,31.96,31.96,31.75,31.79,164191.0,31.0663,31.0663,30.8621,30.901,164191.0
2022-10-05 10:20:00,31.81,31.99,31.76,31.79,166432.0,30.9204,31.0954,30.8718,30.901,166432.0
2022-10-05 10:25:00,31.78,31.89,31.74,31.76,177537.0,30.8913,30.9982,30.8524,30.8718,177537.0
2022-10-05 10:30:00,31.73,31.84,31.6,31.65,236467.0,30.8427,30.9496,30.7163,30.7649,236467.0
2022-10-05 10:35:00,31.66,31.84,31.65,31.83,113785.0,30.7746,30.9496,30.7649,30.9399,113785.0
2022-10-05 10:40:00,31.82,31.96,31.75,31.91,125393.0,30.9302,31.0663,30.8621,31.0177,125393.0
2022-10-05 10:45:00,31.91,31.95,31.82,31.82,99362.0,31.0177,31.0565,30.9302,30.9302,99362.0
2022-10-05 10:50:00,31.82,31.85,31.69,31.85,95163.0,30.9302,30.9593,30.8038,30.9593,95163.0
2022-10-05 10:55:00,31.86,31.86,31.66,31.71,107330.0,30.969,30.969,30.7746,30.8232,107330.0
2022-10-05 11:00:00,31.71,31.93,31.69,31.9,116933.0,30.8232,31.0371,30.8038,31.0079,116933.0
2022-10-05 11:05:00,31.9,31.9,31.75,31.82,134970.0,31.0079,31.0079,30.8621,30.9302,134970.0
2022-10-05 11:10:00,31.81,31.93,31.74,31.91,188578.0,30.9204,31.0371,30.8524,31.0177,188578.0
2022-10-05 11:15:00,31.92,32.05,31.83,32.04,196255.0,31.0274,31.1537,30.9399,31.144,196255.0
2022-10-05 11:20:00,32.03,32.07,31.95,32.05,95682.0,31.1343,31.1732,31.0565,31.1537,95682.0
2022-10-05 11:25:00,32.07,32.11,31.97,32.04,96258.0,31.1732,31.2121,31.076,31.144,96258.0
2022-10-05 11:30:00,32.03,32.07,31.96,32.04,89791.0,31.1343,31.1732,31.0663,31.144,89791.0
2022-10-05 11:35:00,32.03,32.27,32.03,32.24,162803.0,31.1343,31.3676,31.1343,31.3384,162803.0
2022-10-05 11:40:00,32.24,32.26,32.16,32.17,85246.0,31.3384,31.3579,31.2607,31.2704,85246.0
2022-10-05 11:45:00,32.17,32.22,32.07,32.08,90968.0,31.2704,31.319,31.1732,31.1829,90968.0
2022-10-05 11:50:00,32.09,32.19,32.04,32.16,62413.0,31.1926,31.2898,31.144,31.2607,62413.0
2022-10-05 11:55:00,32.16,32.21,32.1,32.17,67167.0,31.2607,31.3093,31.2023,31.2704,67167.0
2022-10-05 12:00:00,32.17,32.18,31.95,32.04,186833.0,31.2704,31.2801,31.0565,31.144,186833.0
2022-10-05 12:05:00,32.06,32.43,32.06,32.37,215284.0,31.1635,31.5231,31.1635,31.4648,215284.0
2022-10-05 12:10:00,32.37,32.61,32.36,32.5,321962.0,31.4648,31.6981,31.4551,31.5912,321962.0
2022-10-05 12:15:00,32.51,32.74,32.51,32.65,301638.0,31.6009,31.8244,31.6009,31.737,301638.0
2022-10-05 12:20:00,32.67,32.68,32.55,32.63,162025.0,31.7564,31.7661,31.6398,31.7175,162025.0
2022-10-05 12:25:00,32.63,32.64,32.5,32.55,66174.0,31.7175,31.7272,31.5912,31.6398,66174.0
2022-10-05 12:30:00,32.53,32.6,32.49,32.51,71311.0,31.6203,31.6884,31.5814,31.6009,71311.0
2022-10-05 12:35:00,32.51,32.58,32.47,32.57,47351.0,31.6009,31.6689,31.562,31.6592,47351.0
2022-10-05 12:40:00,32.55,32.64,32.5,32.63,62740.0,31.6398,31.7272,31.5912,31.7175,62740.0
2022-10-05 12:45:00,32.63,32.91,32.59,32.91,183688.0,31.7175,31.9897,31.6786,31.9897,183688.0
2022-10-05 12:50:00,32.9,32.96,32.81,32.89,106952.0,31.98,32.0383,31.8925,31.9702,106952.0
2022-10-05 12:55:00,32.89,32.9,32.74,32.76,77048.0,31.9702,31.98,31.8244,31.8439,77048.0
2022-10-05 13:00:00,32.75,32.85,32.73,32.83,59961.0,31.8342,31.9314,31.8147,31.9119,59961.0
2022-10-05 13:05:00,32.85,33.03,32.85,32.92,156791.0,31.9314,32.1063,31.9314,31.9994,156791.0
2022-10-05 13:10:00,32.94,33.02,32.93,33.02,104349.0,32.0188,32.0966,32.0091,32.0966,104349.0
2022-10-05 13:15:00,33.04,33.2,33.0,33.2,129810.0,32.1161,32.2716,32.0772,32.2716,129810.0
2022-10-05 13:20:00,33.2,33.36,33.19,33.2,147447.0,32.2716,32.4271,32.2619,32.2716,147447.0
2022-10-05 13:25:00,33.18,33.21,33.09,33.12,88829.0,32.2521,32.2813,32.1647,32.1938,88829.0
2022-10-05 13:30:00,33.12,33.15,33.01,33.02,91322.0,32.1938,32.223,32.0869,32.0966,91322.0
2022-10-05 13:35:00,33.03,33.12,32.98,33.11,109508.0,32.1063,32.1938,32.0577,32.1841,109508.0
2022-10-05 13:40:00,33.12,33.12,32.99,33.09,51717.0,32.1938,32.1938,32.0674,32.1647,51717.0
2022-10-05 13:45:00,33.1,33.22,33.03,33.17,439826.0,32.1744,32.291,32.1063,32.2424,439826.0
2022-10-05 13:50:00,33.17,33.2,33.02,33.06,152514.0,32.2424,32.2716,32.0966,32.1355,152514.0
2022-10-05 13:55:00,33.06,33.09,32.89,32.91,143707.0,32.1355,32.1647,31.9702,31.9897,143707.0
2022-10-05 14:00:00,32.9,33.07,32.86,33.03,144978.0,31.98,32.1452,31.9411,32.1063,144978.0
2022-10-05 14:05:00,33.03,33.1,33.0,33.01,103006.0,32.1063,32.1744,32.0772,32.0869,103006.0
2022-10-05 14:10:00,33.0,33.18,33.0,33.11,73681.0,32.0772,32.2521,32.0772,32.1841,73681.0
2022-10-05 14:15:00,33.1,33.28,33.06,33.25,113089.0,32.1744,32.3493,32.1355,32.3202,113089.0
2022-10-05 14:20:00,33.22,33.24,33.15,33.23,131247.0,32.291,32.3105,32.223,32.3007,131247.0
2022-10-05 14:25:00,33.22,33.27,33.08,33.23,66574.0,32.291,32.3396,32.1549,32.3007,66574.0
2022-10-05 14:30:00,33.23,33.26,33.09,33.09,73600.0,32.3007,32.3299,32.1647,32.1647,73600.0
2022-10-05 14:35:00,33.1,33.31,33.09,33.24,267450.0,32.1744,32.3785,32.1647,32.3105,267450.0
2022-10-05 14:40:00,33.25,33.28,33.19,33.27,82698.0,32.3202,32.3493,32.2619,32.3396,82698.0
2022-10-05 14:45:00,33.27,33.34,33.22,33.24,117352.0,32.3396,32.4077,32.291,32.3105,117352.0
2022-10-05 14:50:00,33.24,33.37,33.18,33.29,83458.0,32.3105,32.4368,32.2521,32.3591,83458.0
2022-10-05 14:55:00,33.3,33.42,33.28,33.39,151907.0,32.3688,32.4854,32.3493,32.4563,151907.0
2022-10-05 15:00:00,33.4,33.62,33.4,33.59,310921.0,32.466,32.6798,32.466,32.6507,310921.0
2022-10-05 15:05:00,33.59,33.61,33.47,33.55,134530.0,32.6507,32.6701,32.534,32.6118,134530.0
2022-10-05 15:10:00,33.55,33.72,33.49,33.71,215546.0,32.6118,32.777,32.5535,32.7673,215546.0
2022-10-05 15:15:00,33.72,33.87,33.66,33.79,188175.0,32.777,32.9228,32.7187,32.8451,188175.0
2022-10-05 15:20:00,33.78,33.8,33.66,33.75,113453.0,32.8354,32.8548,32.7187,32.8062,113453.0
2022-10-05 15:25:00,33.74,33.74,33.59,33.61,94894.0,32.7965,32.7965,32.6507,32.6701,94894.0
2022-10-05 15:30:00,33.61,33.71,33.6,33.62,139337.0,32.6701,32.7673,32.6604,32.6798,139337.0
2022-10-05 15:35:00,33.63,33.69,33.53,33.57,144443.0,32.6896,32.7479,32.5923,32.6312,144443.0
2022-10-05 15:40:00,33.56,33.61,33.5,33.59,112931.0,32.6215,32.6701,32.5632,32.6507,112931.0
2022-10-05 15:45:00,33.59,33.65,33.45,33.48,194277.0,32.6507,32.709,32.5146,32.5437,194277.0
2022-10-05 15:50:00,33.47,33.47,33.09,33.17,666920.0,32.534,32.534,32.1647,32.2424,666920.0
2022-10-05 15:55:00,33.17,33.29,33.07,33.25,910345.0,32.2424,32.3591,32.1452,32.3202,910345.0
2022-10-06 09:30:00,32.8,33.18,32.75,33.14,421729.0,31.8828,32.2521,31.8342,32.2133,421729.0
2022-10-06 09:35:00,33.15,33.33,32.97,33.32,364886.0,32.223,32.3979,32.048,32.3882,364886.0
2022-10-06 09:40:00,33.34,33.64,33.3,33.45,518935.0,32.4077,32.6993,32.3688,32.5146,518935.0
2022-10-06 09:45:00,33.45,33.49,33.15,33.22,395219.0,32.5146,32.5535,32.223,32.291,395219.0
2022-10-06 09:50:00,33.22,33.49,33.18,33.38,276681.0,32.291,32.5535,32.2521,32.4465,276681.0
2022-10-06 09:55:00,33.38,33.38,32.92,32.97,343147.0,32.4465,32.4465,31.9994,32.048,343147.0
2022-10-06 10:00:00,32.97,32.97,32.57,32.67,458825.0,32.048,32.048,31.6592,31.7564,458825.0
2022-10-06 10:05:00,32.67,32.68,32.43,32.59,415405.0,31.7564,31.7661,31.5231,31.6786,415405.0
2022-10-06 10:10:00,32.57,32.58,32.32,32.44,298917.0,31.6592,31.6689,31.4162,31.5328,298917.0
2022-10-06 10:15:00,32.46,32.71,32.45,32.55,357151.0,31.5523,31.7953,31.5426,31.6398,357151.0
2022-10-06 10:20:00,32.55,32.6,32.42,32.5,193191.0,31.6398,31.6884,31.5134,31.5912,193191.0
2022-10-06 10:25:00,32.51,32.6,32.29,32.3,357798.0,31.6009,31.6884,31.387,31.3967,357798.0
2022-10-06 10:30:00,32.29,32.47,32.23,32.26,233705.0,31.387,31.562,31.3287,31.3579,233705.0
2022-10-06 10:35:00,32.25,32.52,32.23,32.44,182836.0,31.3481,31.6106,31.3287,31.5328,182836.0
2022-10-06 10:40:00,32.44,32.64,32.44,32.57,135431.0,31.5328,31.7272,31.5328,31.6592,135431.0
2022-10-06 10:45:00,32.55,32.86,32.48,32.85,221447.0,31.6398,31.9411,31.5717,31.9314,221447.0
2022-10-06 10:50:00,32.83,32.9,32.75,32.88,168683.0,31.9119,31.98,31.8342,31.9605,168683.0
2022-10-06 10:55:00,32.87,33.05,32.77,33.03,161039.0,31.9508,32.1258,31.8536,32.1063,161039.0
2022-10-06 11:00:00,33.03,33.05,32.68,32.72,292276.0,32.1063,32.1258,31.7661,31.805,292276.0
2022-10-06 11:05:00,32.72,32.92,32.72,32.78,136581.0,31.805,31.9994,31.805,31.8633,136581.0
2022-10-06 11:10:00,32.8,32.81,32.64,32.65,127303.0,31.8828,31.8925,31.7272,31.737,127303.0
2022-10-06 11:15:00,32.65,33.03,32.63,33.0,213468.0,31.737,32.1063,31.7175,32.0772,213468.0
2022-10-06 11:20:00,32.99,33.13,32.93,33.07,178149.0,32.0674,32.2035,32.0091,32.1452,178149.0
2022-10-06 11:25:00,33.06,33.08,32.92,33.04,130485.0,32.1355,32.1549,31.9994,32.1161,130485.0
2022-10-06 11:30:00,33.05,33.05,32.89,32.9,104768.0,32.1258,32.1258,31.9702,31.98,104768.0
2022-10-06 11:35:00,32.92,33.04,32.81,32.84,98228.0,31.9994,32.1161,31.8925,31.9216,98228.0
2022-10-06 11:40:00,32.82,32.93,32.77,32.83,135505.0,31.9022,32.0091,31.8536,31.9119,135505.0
2022-10-06 11:45:00,32.83,33.03,32.82,32.98,76758.0,31.9119,32.1063,31.9022,32.0577,76758.0
2022-10-06 11:50:00,32.97,33.16,32.93,33.01,323534.0,32.048,32.2327,32.0091,32.0869,323534.0
2022-10-06 11:55:00,33.01,33.06,32.53,32.58,269822.0,32.0869,32.1355,31.6203,31.6689,269822.0
2022-10-06 12:00:00,32.57,32.63,32.45,32.49,79874.0,31.6592,31.7175,31.5426,31.5814,79874.0
2022-10-06 12:05:00,32.47,32.54,32.46,32.49,121184.0,31.562,31.63,31.5523,31.5814,121184.0
2022-10-06 12:10:00,32.49,32.54,32.41,32.44,70521.0,31.5814,31.63,31.5037,31.5328,70521.0
2022-10-06 12:15:00,32.44,32.52,32.38,32.48,80593.0,31.5328,31.6106,31.4745,31.5717,80593.0
2022-10-06 12:20:00,32.5,32.66,32.48,32.63,63402.0,31.5912,31.7467,31.5717,31.7175,63402.0
2022-10-06 12:25:00,32.64,32.75,32.63,32.72,72295.0,31.7272,31.8342,31.7175,31.805,72295.0
2022-10-06 12:30:00,32.73,32.75,32.58,32.72,50972.0,31.8147,31.8342,31.6689,31.805,50972.0
2022-10-06 12:35:00,32.73,32.79,32.68,32.78,49319.0,31.8147,31.873,31.7661,31.8633,49319.0
2022-10-06 12:40:00,32.77,32.9,32.73,32.89,102164.0,31.8536,31.98,31.8147,31.9702,102164.0
2022-10-06 12:45:00,32.88,32.99,32.83,32.89,110255.0,31.9605,32.0674,31.9119,31.9702,110255.0
2022-10-06 12:50:00,32.9,32.92,32.8,32.82,119210.0,31.98,31.9994,31.8828,31.9022,119210.0
2022-10-06 12:55:00,32.81,32.86,32.76,32.77,83392.0,31.8925,31.9411,31.8439,31.8536,83392.0
2022-10-06 13:00:00,32.78,32.84,32.64,32.71,97914.0,31.8633,31.9216,31.7272,31.7953,97914.0
2022-10-06 13:05:00,32.72,32.75,32.57,32.6,73172.0,31.805,31.8342,31.6592,31.6884,73172.0
2022-10-06 13:10:00,32.59,32.83,32.57,32.81,73665.0,31.6786,31.9119,31.6592,31.8925,73665.0
2022-10-06 13:15:00,32.81,32.88,32.75,32.8,63557.0,31.8925,31.9605,31.8342,31.8828,63557.0
2022-10-06 13:20:00,32.8,32.9,32.77,32.79,146242.0,31.8828,31.98,31.8536,31.873,146242.0
2022-10-06 13:25:00,32.78,32.87,32.73,32.86,53008.0,31.8633,31.9508,31.8147,31.9411,53008.0
2022-10-06 13:30:00,32.85,32.85,32.62,32.67,57269.0,31.9314,31.9314,31.7078,31.7564,57269.0
2022-10-06 13:35:00,32.68,32.69,32.58,32.61,42984.0,31.7661,31.7758,31.6689,31.6981,42984.0
2022-10-06 13:40:00,32.6,32.75,32.59,32.74,42171.0,31.6884,31.8342,31.6786,31.8244,42171.0
2022-10-06 13:45:00,32.73,32.79,32.71,32.79,44271.0,31.8147,31.873,31.7953,31.873,44271.0
2022-10-06 13:50:00,32.78,32.8,32.68,32.76,103104.0,31.8633,31.8828,31.7661,31.8439,103104.0
2022-10-06 13:55:00,32.76,32.84,32.74,32.76,59801.0,31.8439,31.9216,31.8244,31.8439,59801.0
2022-10-06 14:00:00,32.76,32.76,32.55,32.57,142853.0,31.8439,31.8439,31.6398,31.6592,142853.0
2022-10-06 14:05:00,32.58,32.58,32.48,32.52,71774.0,31.6689,31.6689,31.5717,31.6106,71774.0
2022-10-06 14:10:00,32.53,32.59,32.47,32.54,88969.0,31.6203,31.6786,31.562,31.63,88969.0
2022-10-06 14:15:00,32.54,32.54,32.4,32.42,82589.0,31.63,31.63,31.4939,31.5134,82589.0
2022-10-06 14:20:00,32.43,32.54,32.42,32.51,79717.0,31.5231,31.63,31.5134,31.6009,79717.0
2022-10-06 14:25:00,32.52,32.57,32.46,32.48,93236.0,31.6106,31.6592,31.5523,31.5717,93236.0
2022-10-06 14:30:00,32.49,32.63,32.39,32.44,143417.0,31.5814,31.7175,31.4842,31.5328,143417.0
2022-10-06 14:35:00,32.45,32.57,32.45,32.47,66707.0,31.5426,31.6592,31.5426,31.562,66707.0
2022-10-06 14:40:00,32.46,32.53,32.39,32.39,40300.0,31.5523,31.6203,31.4842,31.4842,40300.0
2022-10-06 14:45:00,32.38,32.39,32.17,32.18,293318.0,31.4745,31.4842,31.2704,31.2801,293318.0
2022-10-06 14:50:00,32.17,32.22,32.05,32.19,303055.0,31.2704,31.319,31.1537,31.2898,303055.0
2022-10-06 14:55:00,32.19,32.34,32.19,32.23,78369.0,31.2898,31.4356,31.2898,31.3287,78369.0
2022-10-06 15:00:00,32.22,32.28,32.09,32.24,161063.0,31.319,31.3773,31.1926,31.3384,161063.0
2022-10-06 15:05:00,32.23,32.23,32.12,32.19,71701.0,31.3287,31.3287,31.2218,31.2898,71701.0
2022-10-06 15:10:00,32.19,32.26,32.03,32.25,136867.0,31.2898,31.3579,31.1343,31.3481,136867.0
2022-10-06 15:15:00,32.26,32.31,32.15,32.24,158442.0,31.3579,31.4065,31.2509,31.3384,158442.0
2022-10-06 15:20:00,32.23,32.47,32.19,32.33,233641.0,31.3287,31.562,31.2898,31.4259,233641.0
2022-10-06 15:25:00,32.34,32.51,32.31,32.5,130490.0,31.4356,31.6009,31.4065,31.5912,130490.0
2022-10-06 15:30:00,32.51,32.54,32.37,32.41,130129.0,31.6009,31.63,31.4648,31.5037,130129.0
2022-10-06 15:35:00,32.41,32.45,32.33,32.36,63238.0,31.5037,31.5426,31.4259,31.4551,63238.0
2022-10-06 15:40:00,32.35,32.41,32.29,32.36,71227.0,31.4453,31.5037,31.387,31.4551,71227.0
2022-10-06 15:45:00,32.36,32.46,32.25,32.28,105390.0,31.4551,31.5523,31.3481,31.3773,105390.0
2022-10-06 15:50:00,32.27,32.36,32.18,32.31,150729.0,31.3676,31.4551,31.2801,31.4065,150729.0
2022-10-06 15:55:00,32.32,32.41,32.1,32.18,616525.0,31.4162,31.5037,31.2023,31.2801,616525.0
2022-10-07 09:30:00,31.07,31.16,30.76,30.96,949680.0,30.2011,30.2886,29.8998,30.0942,949680.0
2022-10-07 09:35:00,30.95,31.06,30.79,30.92,431229.0,30.0845,30.1914,29.929,30.0553,431229.0
2022-10-07 09:40:00,30.92,31.09,30.49,30.53,531225.0,30.0553,30.2206,29.6374,29.6762,531225.0
2022-10-07 09:45:00,30.53,30.61,30.38,30.39,441743.0,29.6762,29.754,29.5304,29.5402,441743.0
2022-10-07 09:50:00,30.38,30.48,30.29,30.34,409743.0,29.5304,29.6276,29.443,29.4916,409743.0
2022-10-07 09:55:00,30.32,30.35,30.14,30.18,357875.0,29.4721,29.5013,29.2971,29.336,357875.0
2022-10-07 10:00:00,30.17,30.27,29.99,30.04,343200.0,29.3263,29.4235,29.1513,29.1999,343200.0
2022-10-07 10:05:00,30.04,30.28,30.02,30.2,262149.0,29.1999,29.4332,29.1805,29.3555,262149.0
2022-10-07 10:10:00,30.18,30.31,30.15,30.2,143375.0,29.336,29.4624,29.3069,29.3555,143375.0
2022-10-07 10:15:00,30.2,30.39,30.19,30.37,202857.0,29.3555,29.5402,29.3458,29.5207,202857.0
2022-10-07 10:20:00,30.37,30.53,30.33,30.42,279820.0,29.5207,29.6762,29.4818,29.5693,279820.0
2022-10-07 10:25:00,30.41,30.49,30.33,30.35,184189.0,29.5596,29.6374,29.4818,29.5013,184189.0
2022-10-07 10:30:00,30.36,30.41,30.27,30.29,167027.0,29.511,29.5596,29.4235,29.443,167027.0
2022-10-07 10:35:00,30.29,30.3,30.19,30.22,144491.0,29.443,29.4527,29.3458,29.3749,144491.0
2022-10-07 10:40:00,30.21,30.45,30.21,30.44,183268.0,29.3652,29.5985,29.3652,29.5888,183268.0
2022-10-07 10:45:00,30.44,30.59,30.41,30.52,240964.0,29.5888,29.7346,29.5596,29.6665,240964.0
2022-10-07 10:50:00,30.52,30.53,30.32,30.5,175297.0,29.6665,29.6762,29.4721,29.6471,175297.0
2022-10-07 10:55:00,30.48,30.56,30.37,30.41,97589.0,29.6276,29.7054,29.5207,29.5596,97589.0
2022-10-07 11:00:00,30.41,30.58,30.41,30.54,73113.0,29.5596,29.7248,29.5596,29.686,73113.0
2022-10-07 11:05:00,30.52,30.53,30.32,30.36,85919.0,29.6665,29.6762,29.4721,29.511,85919.0
2022-10-07 11:10:00,30.35,30.43,30.28,30.36,74722.0,29.5013,29.579,29.4332,29.511,74722.0
2022-10-07 11:15:00,30.35,30.38,30.14,30.14,134471.0,29.5013,29.5304,29.2971,29.2971,134471.0
2022-10-07 11:20:00,30.14,30.22,30.07,30.17,188071.0,29.2971,29.3749,29.2291,29.3263,188071.0
2022-10-07 11:25:00,30.18,30.28,30.14,30.26,92654.0,29.336,29.4332,29.2971,29.4138,92654.0
2022-10-07 11:30:00,30.26,30.33,30.14,30.16,120268.0,29.4138,29.4818,29.2971,29.3166,120268.0
2022-10-07 11:35:00,30.17,30.29,30.15,30.22,59956.0,29.3263,29.443,29.3069,29.3749,59956.0
2022-10-07 11:40:00,30.2,30.25,30.05,30.12,199291.0,29.3555,29.4041,29.2097,29.2777,199291.0
2022-10-07 11:45:00,30.13,30.17,30.03,30.03,86787.0,29.2874,29.3263,29.1902,29.1902,86787.0
2022-10-07 11:50:00,30.04,30.17,30.01,30.04,105770.0,29.1999,29.3263,29.1708,29.1999,105770.0
2022-10-07 11:55:00,30.03,30.16,30.03,30.13,49769.0,29.1902,29.3166,29.1902,29.2874,49769.0
2022-10-07 12:00:00,30.11,30.16,30.03,30.14,41158.0,29.268,29.3166,29.1902,29.2971,41158.0
2022-10-07 12:05:00,30.15,30.21,30.1,30.17,73373.0,29.3069,29.3652,29.2583,29.3263,73373.0
2022-10-07 12:10:00,30.18,30.25,30.1,30.1,72357.0,29.336,29.4041,29.2583,29.2583,72357.0
2022-10-07 12:15:00,30.1,30.15,30.07,30.07,42991.0,29.2583,29.3069,29.2291,29.2291,42991.0
2022-10-07 12:20:00,30.08,30.1,29.86,29.87,193140.0,29.2388,29.2583,29.025,29.0347,193140.0
2022-10-07 12:25:00,29.88,29.93,29.83,29.87,94752.0,29.0444,29.093,28.9958,29.0347,94752.0
2022-10-07 12:30:00,29.86,29.86,29.76,29.8,138744.0,29.025,29.025,28.9278,28.9667,138744.0
2022-10-07 12:35:00,29.8,29.85,29.78,29.83,72531.0,28.9667,29.0153,28.9472,28.9958,72531.0
2022-10-07 12:40:00,29.85,29.85,29.71,29.74,80275.0,29.0153,29.0153,28.8792,28.9083,80275.0
2022-10-07 12:45:00,29.75,29.75,29.66,29.69,122492.0,28.9181,28.9181,28.8306,28.8597,122492.0
2022-10-07 12:50:00,29.69,29.74,29.64,29.68,94084.0,28.8597,28.9083,28.8111,28.85,94084.0
2022-10-07 12:55:00,29.69,29.75,29.68,29.75,253033.0,28.8597,28.9181,28.85,28.9181,253033.0
2022-10-07 13:00:00,29.73,29.73,29.58,29.64,126181.0,28.8986,28.8986,28.7528,28.8111,126181.0
2022-10-07 13:05:00,29.66,29.68,29.56,29.58,61741.0,28.8306,28.85,28.7334,28.7528,61741.0
2022-10-07 13:10:00,29.58,29.73,29.57,29.73,95825.0,28.7528,28.8986,28.7431,28.8986,95825.0
2022-10-07 13:15:00,29.73,29.84,29.7,29.82,121796.0,28.8986,29.0055,28.8695,28.9861,121796.0
2022-10-07 13:20:00,29.81,29.81,29.72,29.72,46010.0,28.9764,28.9764,28.8889,28.8889,46010.0
2022-10-07 13:25:00,29.72,29.83,29.72,29.75,104566.0,28.8889,28.9958,28.8889,28.9181,104566.0
2022-10-07 13:30:00,29.74,29.75,29.64,29.69,145189.0,28.9083,28.9181,28.8111,28.8597,145189.0
2022-10-07 13:35:00,29.68,29.75,29.67,29.71,115730.0,28.85,28.9181,28.8403,28.8792,115730.0
2022-10-07 13:40:00,29.73,29.87,29.72,29.81,69048.0,28.8986,29.0347,28.8889,28.9764,69048.0
2022-10-07 13:45:00,29.8,29.84,29.71,29.72,70133.0,28.9667,29.0055,28.8792,28.8889,70133.0
2022-10-07 13:50:00,29.73,29.78,29.65,29.68,96431.0,28.8986,28.9472,28.8209,28.85,96431.0
2022-10-07 13:55:00,29.68,29.74,29.59,29.65,99566.0,28.85,28.9083,28.7625,28.8209,99566.0
2022-10-07 14:00:00,29.63,29.72,29.59,29.66,65745.0,28.8014,28.8889,28.7625,28.8306,65745.0
2022-10-07 14:05:00,29.67,29.72,29.62,29.66,32803.0,28.8403,28.8889,28.7917,28.8306,32803.0
2022-10-07 14:10:00,29.65,29.69,29.53,29.69,177019.0,28.8209,28.8597,28.7042,28.8597,177019.0
2022-10-07 14:15:00,29.7,29.73,29.61,29.61,81236.0,28.8695,28.8986,28.782,28.782,81236.0
2022-10-07 14:20:00,29.6,29.62,29.47,29.49,134289.0,28.7722,28.7917,28.6459,28.6653,134289.0
2022-10-07 14:25:00,29.51,29.54,29.43,29.44,60670.0,28.6848,28.7139,28.607,28.6167,60670.0
2022-10-07 14:30:00,29.44,29.46,29.36,29.46,163146.0,28.6167,28.6362,28.539,28.6362,163146.0
2022-10-07 14:35:00,29.46,29.55,29.44,29.48,101265.0,28.6362,28.7236,28.6167,28.6556,101265.0
2022-10-07 14:40:00,29.49,29.54,29.4,29.41,464936.0,28.6653,28.7139,28.5778,28.5876,464936.0
2022-10-07 14:45:00,29.41,29.44,29.34,29.44,147554.0,28.5876,28.6167,28.5195,28.6167,147554.0
2022-10-07 14:50:00,29.45,29.48,29.4,29.45,105014.0,28.6264,28.6556,28.5778,28.6264,105014.0
2022-10-07 14:55:00,29.46,29.49,29.41,29.47,79082.0,28.6362,28.6653,28.5876,28.6459,79082.0
2022-10-07 15:00:00,29.49,29.65,29.49,29.65,116358.0,28.6653,28.8209,28.6653,28.8209,116358.0
2022-10-07 15:05:00,29.64,29.65,29.47,29.5,168851.0,28.8111,28.8209,28.6459,28.675,168851.0
2022-10-07 15:10:00,29.5,29.56,29.36,29.38,243868.0,28.675,28.7334,28.539,28.5584,243868.0
2022-10-07 15:15:00,29.38,29.43,29.28,29.3,191329.0,28.5584,28.607,28.4612,28.4806,191329.0
2022-10-07 15:20:00,29.31,29.35,29.22,29.28,156300.0,28.4904,28.5292,28.4029,28.4612,156300.0
2022-10-07 15:25:00,29.27,29.28,29.09,29.16,211275.0,28.4515,28.4612,28.2765,28.3446,211275.0
2022-10-07 15:30:00,29.16,29.16,29.0,29.03,209740.0,28.3446,28.3446,28.189,28.2182,209740.0
2022-10-07 15:35:00,29.04,29.33,29.01,29.33,327758.0,28.2279,28.5098,28.1987,28.5098,327758.0
2022-10-07 15:40:00,29.32,29.49,29.27,29.42,338179.0,28.5001,28.6653,28.4515,28.5973,338179.0
2022-10-07 15:45:00,29.41,29.44,29.27,29.31,250230.0,28.5876,28.6167,28.4515,28.4904,250230.0
2022-10-07 15:50:00,29.32,29.59,29.32,29.44,476315.0,28.5001,28.7625,28.5001,28.6167,476315.0
2022-10-07 15:55:00,29.45,29.59,29.33,29.47,834288.0,28.6264,28.7625,28.5098,28.6459,834288.0
2022-10-10 09:30:00,29.75,29.82,29.47,29.6,341053.0,28.9181,28.9861,28.6459,28.7722,341053.0
2022-10-10 09:35:00,29.6,29.71,29.4,29.44,199457.0,28.7722,28.8792,28.5778,28.6167,199457.0
2022-10-10 09:40:00,29.46,29.64,29.34,29.52,222002.0,28.6362,28.8111,28.5195,28.6945,222002.0
2022-10-10 09:45:00,29.51,29.7,29.47,29.5,232963.0,28.6848,28.8695,28.6459,28.675,232963.0
2022-10-10 09:50:00,29.5,29.59,29.21,29.22,279812.0,28.675,28.7625,28.3932,28.4029,279812.0
2022-10-10 09:55:00,29.23,29.33,29.18,29.18,156157.0,28.4126,28.5098,28.364,28.364,156157.0
2022-10-10 10:00:00,29.19,29.24,29.06,29.11,188567.0,28.3737,28.4223,28.2474,28.296,188567.0
2022-10-10 10:05:00,29.11,29.3,29.02,29.04,225684.0,28.296,28.4806,28.2085,28.2279,225684.0
2022-10-10 10:10:00,29.04,29.17,29.04,29.11,90632.0,28.2279,28.3543,28.2279,28.296,90632.0
2022-10-10 10:15:00,29.09,29.24,29.07,29.2,104106.0,28.2765,28.4223,28.2571,28.3834,104106.0
2022-10-10 10:20:00,29.2,29.28,29.19,29.22,112767.0,28.3834,28.4612,28.3737,28.4029,112767.0
2022-10-10 10:25:00,29.2,29.53,29.16,29.4,251363.0,28.3834,28.7042,28.3446,28.5778,251363.0
2022-10-10 10:30:00,29.4,29.51,29.11,29.18,360490.0,28.5778,28.6848,28.296,28.364,360490.0
2022-10-10 10:35:00,29.16,29.21,28.84,28.84,324690.0,28.3446,28.3932,28.0335,28.0335,324690.0
2022-10-10 10:40:00,28.84,28.92,28.81,28.88,144762.0,28.0335,28.1113,28.0043,28.0724,144762.0
2022-10-10 10:45:00,28.88,28.97,28.83,28.88,85726.0,28.0724,28.1599,28.0238,28.0724,85726.0
2022-10-10 10:50:00,28.88,28.92,28.73,28.76,189772.0,28.0724,28.1113,27.9266,27.9557,189772.0
2022-10-10 10:55:00,28.76,28.87,28.71,28.84,207316.0,27.9557,28.0627,27.9071,28.0335,207316.0
2022-10-10 11:00:00,28.83,28.83,28.62,28.65,184197.0,28.0238,28.0238,27.8197,27.8488,184197.0
2022-10-10 11:05:00,28.63,28.77,28.63,28.72,92597.0,27.8294,27.9655,27.8294,27.9169,92597.0
2022-10-10 11:10:00,28.71,28.87,28.7,28.86,96561.0,27.9071,28.0627,27.8974,28.0529,96561.0
2022-10-10 11:15:00,28.85,28.89,28.71,28.77,136100.0,28.0432,28.0821,27.9071,27.9655,136100.0
2022-10-10 11:20:00,28.76,29.06,28.75,29.03,191910.0,27.9557,28.2474,27.946,28.2182,191910.0
2022-10-10 11:25:00,29.01,29.01,28.84,28.88,113386.0,28.1987,28.1987,28.0335,28.0724,113386.0
2022-10-10 11:30:00,28.87,28.92,28.81,28.91,91288.0,28.0627,28.1113,28.0043,28.1015,91288.0
2022-10-10 11:35:00,28.9,28.93,28.79,28.8,104443.0,28.0918,28.121,27.9849,27.9946,104443.0
2022-10-10 11:40:00,28.8,28.91,28.73,28.89,62081.0,27.9946,28.1015,27.9266,28.0821,62081.0
2022-10-10 11:45:00,28.9,28.99,28.85,28.98,83437.0,28.0918,28.1793,28.0432,28.1696,83437.0
2022-10-10 11:50:00,28.98,29.14,28.95,29.1,93444.0,28.1696,28.3251,28.1404,28.2862,93444.0
2022-10-10 11:55:00,29.09,29.13,28.97,28.99,55791.0,28.2765,28.3154,28.1599,28.1793,55791.0
2022-10-10 12:00:00,28.98,29.01,28.94,28.98,31325.0,28.1696,28.1987,28.1307,28.1696,31325.0
2022-10-10 12:05:00,28.97,29.02,28.83,28.84,73885.0,28.1599,28.2085,28.0238,28.0335,73885.0
2022-10-10 12:10:00,28.84,28.87,28.79,28.85,41833.0,28.0335,28.0627,27.9849,28.0432,41833.0
2022-10-10 12:15:00,28.87,28.91,28.8,28.8,84456.0,28.0627,28.1015,27.9946,27.9946,84456.0
2022-10-10 12:20:00,28.77,28.79,28.58,28.61,108007.0,27.9655,27.9849,27.7808,27.8099,108007.0
2022-10-10 12:25:00,28.61,28.65,28.52,28.55,140781.0,27.8099,27.8488,27.7225,27.7516,140781.0
2022-10-10 12:30:00,28.55,28.62,28.51,28.52,54189.0,27.7516,27.8197,27.7127,27.7225,54189.0
2022-10-10 12:35:00,28.55,28.58,28.49,28.58,95707.0,27.7516,27.7808,27.6933,27.7808,95707.0
2022-10-10 12:40:00,28.6,28.63,28.53,28.57,35539.0,27.8002,27.8294,27.7322,27.7711,35539.0
2022-10-10 12:45:00,28.57,28.59,28.5,28.54,64060.0,27.7711,27.7905,27.703,27.7419,64060.0
2022-10-10 12:50:00,28.53,28.54,28.42,28.45,132063.0,27.7322,27.7419,27.6252,27.6544,132063.0
2022-10-10 12:55:00,28.46,28.53,28.38,28.39,127466.0,27.6641,27.7322,27.5864,27.5961,127466.0
2022-10-10 13:00:00,28.39,28.39,28.28,28.31,122991.0,27.5961,27.5961,27.4892,27.5183,122991.0
2022-10-10 13:05:00,28.3,28.34,28.26,28.31,105146.0,27.5086,27.5475,27.4697,27.5183,105146.0
2022-10-10 13:10:00,28.3,28.53,28.22,28.46,280506.0,27.5086,27.7322,27.4308,27.6641,280506.0
2022-10-10 13:15:00,28.46,28.55,28.38,28.46,92752.0,27.6641,27.7516,27.5864,27.6641,92752.0
2022-10-10 13:20:00,28.46,28.57,28.45,28.51,77189.0,27.6641,27.7711,27.6544,27.7127,77189.0
2022-10-10 13:25:00,28.49,28.56,28.47,28.55,90207.0,27.6933,27.7613,27.6738,27.7516,90207.0
2022-10-10 13:30:00,28.54,28.75,28.53,28.64,181218.0,27.7419,27.946,27.7322,27.8391,181218.0
2022-10-10 13:35:00,28.66,28.77,28.65,28.74,87757.0,27.8585,27.9655,27.8488,27.9363,87757.0
2022-10-10 13:40:00,28.76,28.78,28.68,28.68,52508.0,27.9557,27.9752,27.878,27.878,52508.0
2022-10-10 13:45:00,28.68,29.27,28.68,29.2,240120.0,27.878,28.4515,27.878,28.3834,240120.0
2022-10-10 13:50:00,29.19,29.36,29.15,29.33,357795.0,28.3737,28.539,28.3348,28.5098,357795.0
2022-10-10 13:55:00,29.32,29.35,29.15,29.16,289863.0,28.5001,28.5292,28.3348,28.3446,289863.0
2022-10-10 14:00:00,29.16,29.19,29.09,29.12,108012.0,28.3446,28.3737,28.2765,28.3057,108012.0
2022-10-10 14:05:00,29.12,29.12,28.99,29.01,214781.0,28.3057,28.3057,28.1793,28.1987,214781.0
2022-10-10 14:10:00,29.01,29.05,28.91,28.93,330452.0,28.1987,28.2376,28.1015,28.121,330452.0
2022-10-10 14:15:00,28.93,28.95,28.85,28.91,85720.0,28.121,28.1404,28.0432,28.1015,85720.0
2022-10-10 14:20:00,28.9,28.98,28.77,28.84,117483.0,28.0918,28.1696,27.9655,28.0335,117483.0
2022-10-10 14:25:00,28.84,28.98,28.84,28.93,81531.0,28.0335,28.1696,28.0335,28.121,81531.0
2022-10-10 14:30:00,28.94,29.14,28.88,29.1,149271.0,28.1307,28.3251,28.0724,28.2862,149271.0
2022-10-10 14:35:00,29.09,29.17,29.06,29.16,62385.0,28.2765,28.3543,28.2474,28.3446,62385.0
2022-10-10 14:40:00,29.18,29.21,29.01,29.05,115009.0,28.364,28.3932,28.1987,28.2376,115009.0
2022-10-10 14:45:00,29.04,29.06,28.9,28.95,249432.0,28.2279,28.2474,28.0918,28.1404,249432.0
2022-10-10 14:50:00,28.94,29.05,28.92,29.01,170693.0,28.1307,28.2376,28.1113,28.1987,170693.0
2022-10-10 14:55:00,29.02,29.02,28.85,28.93,103444.0,28.2085,28.2085,28.0432,28.121,103444.0
2022-10-10 15:00:00,28.92,29.04,28.8,28.87,156988.0,28.1113,28.2279,27.9946,28.0627,156988.0
2022-10-10 15:05:00,28.86,28.96,28.82,28.96,51984.0,28.0529,28.1501,28.0141,28.1501,51984.0
2022-10-10 15:10:00,28.96,29.08,28.89,29.06,79555.0,28.1501,28.2668,28.0821,28.2474,79555.0
2022-10-10 15:15:00,29.07,29.23,29.04,29.19,138086.0,28.2571,28.4126,28.2279,28.3737,138086.0
2022-10-10 15:20:00,29.22,29.27,29.1,29.17,190936.0,28.4029,28.4515,28.2862,28.3543,190936.0
2022-10-10 15:25:00,29.18,29.18,28.94,28.99,129093.0,28.364,28.364,28.1307,28.1793,129093.0
2022-10-10 15:30:00,28.99,29.1,28.93,29.03,95081.0,28.1793,28.2862,28.121,28.2182,95081.0
2022-10-10 15:35:00,29.06,29.21,29.01,29.12,124180.0,28.2474,28.3932,28.1987,28.3057,124180.0
2022-10-10 15:40:00,29.12,29.15,28.96,29.0,98289.0,28.3057,28.3348,28.1501,28.189,98289.0
2022-10-10 15:45:00,29.01,29.17,28.96,29.1,212076.0,28.1987,28.3543,28.1501,28.2862,212076.0
2022-10-10 15:50:00,29.09,29.18,28.93,29.1,350233.0,28.2765,28.364,28.121,28.2862,350233.0
2022-10-10 15:55:00,29.1,29.1,28.81,28.82,906351.0,28.2862,28.2862,28.0043,28.0141,906351.0
2022-10-11 09:30:00,28.38,28.52,28.23,28.26,314003.0,27.5864,27.7225,27.4406,27.4697,314003.0
2022-10-11 09:35:00,28.26,28.28,28.12,28.17,236536.0,27.4697,27.4892,27.3336,27.3822,236536.0
2022-10-11 09:40:00,28.15,28.25,28.09,28.21,172811.0,27.3628,27.46,27.3045,27.4211,172811.0
2022-10-11 09:45:00,28.19,28.33,27.99,28.12,542267.0,27.4017,27.5378,27.2073,27.3336,542267.0
2022-10-11 09:50:00,28.12,28.21,28.03,28.05,212755.0,27.3336,27.4211,27.2462,27.2656,212755.0
2022-10-11 09:55:00,28.04,28.1,27.94,27.96,376658.0,27.2559,27.3142,27.1587,27.1781,376658.0
2022-10-11 10:00:00,27.94,27.95,27.77,27.89,378422.0,27.1587,27.1684,26.9934,27.1101,378422.0
2022-10-11 10:05:00,27.89,27.95,27.81,27.88,269725.0,27.1101,27.1684,27.0323,27.1003,269725.0
2022-10-11 10:10:00,27.87,28.04,27.82,28.02,165479.0,27.0906,27.2559,27.042,27.2364,165479.0
2022-10-11 10:15:00,28.03,28.17,27.96,28.04,170018.0,27.2462,27.3822,27.1781,27.2559,170018.0
2022-10-11 10:20:00,28.03,28.06,27.94,27.96,208508.0,27.2462,27.2753,27.1587,27.1781,208508.0
2022-10-11 10:25:00,27.96,28.11,27.93,28.0,87131.0,27.1781,27.3239,27.149,27.217,87131.0
2022-10-11 10:30:00,27.99,28.2,27.89,28.15,153725.0,27.2073,27.4114,27.1101,27.3628,153725.0
2022-10-11 10:35:00,28.16,28.28,28.1,28.26,157705.0,27.3725,27.4892,27.3142,27.4697,157705.0
2022-10-11 10:40:00,28.26,28.44,28.25,28.36,267954.0,27.4697,27.6447,27.46,27.5669,267954.0
2022-10-11 10:45:00,28.39,28.41,28.25,28.28,122786.0,27.5961,27.6155,27.46,27.4892,122786.0
2022-10-11 10:50:00,28.28,28.39,28.27,28.32,132179.0,27.4892,27.5961,27.4794,27.528,132179.0
2022-10-11 10:55:00,28.32,28.45,28.18,28.19,221102.0,27.528,27.6544,27.392,27.4017,221102.0
2022-10-11 11:00:00,28.19,28.66,28.17,28.59,269192.0,27.4017,27.8585,27.3822,27.7905,269192.0
2022-10-11 11:05:00,28.6,28.61,28.38,28.46,175969.0,27.8002,27.8099,27.5864,27.6641,175969.0
2022-10-11 11:10:00,28.48,28.54,28.39,28.52,187999.0,27.6836,27.7419,27.5961,27.7225,187999.0
2022-10-11 11:15:00,28.5,28.68,28.5,28.57,239204.0,27.703,27.878,27.703,27.7711,239204.0
2022-10-11 11:20:00,28.58,28.66,28.51,28.57,137728.0,27.7808,27.8585,27.7127,27.7711,137728.0
2022-10-11 11:25:00,28.57,28.67,28.46,28.62,179257.0,27.7711,27.8683,27.6641,27.8197,179257.0
2022-10-11 11:30:00,28.65,28.75,28.59,28.74,150765.0,27.8488,27.946,27.7905,27.9363,150765.0
2022-10-11 11:35:00,28.74,28.86,28.7,28.74,187513.0,27.9363,28.0529,27.8974,27.9363,187513.0
2022-10-11 11:40:00,28.74,28.99,28.7,28.97,175515.0,27.9363,28.1793,27.8974,28.1599,175515.0
2022-10-11 11:45:00,28.98,29.14,28.93,29.07,283915.0,28.1696,28.3251,28.121,28.2571,283915.0
2022-10-11 11:50:00,29.07,29.13,28.95,28.95,202989.0,28.2571,28.3154,28.1404,28.1404,202989.0
2022-10-11 11:55:00,28.95,29.03,28.9,28.96,107714.0,28.1404,28.2182,28.0918,28.1501,107714.0
2022-10-11 12:00:00,28.97,28.97,28.78,28.79,143230.0,28.1599,28.1599,27.9752,27.9849,143230.0
2022-10-11 12:05:00,28.8,28.8,28.66,28.73,124549.0,27.9946,27.9946,27.8585,27.9266,124549.0
2022-10-11 12:10:00,28.73,28.9,28.71,28.89,115638.0,27.9266,28.0918,27.9071,28.0821,115638.0
2022-10-11 12:15:00,28.88,29.09,28.86,29.09,141712.0,28.0724,28.2765,28.0529,28.2765,141712.0
2022-10-11 12:20:00,29.09,29.2,29.03,29.15,237660.0,28.2765,28.3834,28.2182,28.3348,237660.0
2022-10-11 12:25:00,29.15,29.16,29.03,29.09,133664.0,28.3348,28.3446,28.2182,28.2765,133664.0
2022-10-11 12:30:00,29.1,29.22,29.07,29.18,189179.0,28.2862,28.4029,28.2571,28.364,189179.0
2022-10-11 12:35:00,29.18,29.23,29.1,29.23,123901.0,28.364,28.4126,28.2862,28.4126,123901.0
2022-10-11 12:40:00,29.22,29.42,29.2,29.41,243915.0,28.4029,28.5973,28.3834,28.5876,243915.0
2022-10-11 12:45:00,29.42,29.51,29.38,29.44,313396.0,28.5973,28.6848,28.5584,28.6167,313396.0
2022-10-11 12:50:00,29.44,29.46,29.27,29.29,226528.0,28.6167,28.6362,28.4515,28.4709,226528.0
2022-10-11 12:55:00,29.3,29.36,29.25,29.3,150994.0,28.4806,28.539,28.432,28.4806,150994.0
2022-10-11 13:00:00,29.29,29.35,29.27,29.27,68066.0,28.4709,28.5292,28.4515,28.4515,68066.0
2022-10-11 13:05:00,29.27,29.35,29.19,29.32,131506.0,28.4515,28.5292,28.3737,28.5001,131506.0
2022-10-11 13:10:00,29.33,29.35,29.23,29.24,81460.0,28.5098,28.5292,28.4126,28.4223,81460.0
2022-10-11 13:15:00,29.24,29.31,29.11,29.23,227453.0,28.4223,28.4904,28.296,28.4126,227453.0
2022-10-11 13:20:00,29.23,29.31,29.2,29.31,59944.0,28.4126,28.4904,28.3834,28.4904,59944.0
2022-10-11 13:25:00,29.32,29.32,29.04,29.13,164800.0,28.5001,28.5001,28.2279,28.3154,164800.0
2022-10-11 13:30:00,29.11,29.18,28.99,29.15,119899.0,28.296,28.364,28.1793,28.3348,119899.0
2022-10-11 13:35:00,29.16,29.19,29.08,29.15,50889.0,28.3446,28.3737,28.2668,28.3348,50889.0
2022-10-11 13:40:00,29.15,29.22,29.11,29.18,56502.0,28.3348,28.4029,28.296,28.364,56502.0
2022-10-11 13:45:00,29.19,29.31,29.15,29.18,103900.0,28.3737,28.4904,28.3348,28.364,103900.0
2022-10-11 13:50:00,29.17,29.3,29.11,29.2,57333.0,28.3543,28.4806,28.296,28.3834,57333.0
2022-10-11 13:55:00,29.17,29.25,29.15,29.23,107802.0,28.3543,28.432,28.3348,28.4126,107802.0
2022-10-11 14:00:00,29.25,29.28,29.16,29.23,90382.0,28.432,28.4612,28.3446,28.4126,90382.0
2022-10-11 14:05:00,29.23,29.29,29.06,29.12,128148.0,28.4126,28.4709,28.2474,28.3057,128148.0
2022-10-11 14:10:00,29.11,29.11,28.95,29.05,160646.0,28.296,28.296,28.1404,28.2376,160646.0
2022-10-11 14:15:00,29.03,29.06,28.91,28.91,136380.0,28.2182,28.2474,28.1015,28.1015,136380.0
2022-10-11 14:20:00,28.9,29.06,28.89,29.06,108964.0,28.0918,28.2474,28.0821,28.2474,108964.0
2022-10-11 14:25:00,29.06,29.14,29.02,29.09,172844.0,28.2474,28.3251,28.2085,28.2765,172844.0
2022-10-11 14:30:00,29.1,29.21,29.07,29.2,148153.0,28.2862,28.3932,28.2571,28.3834,148153.0
2022-10-11 14:35:00,29.18,29.18,29.04,29.12,134823.0,28.364,28.364,28.2279,28.3057,134823.0
2022-10-11 14:40:00,29.12,29.19,28.92,28.93,135196.0,28.3057,28.3737,28.1113,28.121,135196.0
2022-10-11 14:45:00,28.89,28.93,28.52,28.61,423849.0,28.0821,28.121,27.7225,27.8099,423849.0
2022-10-11 14:50:00,28.6,28.65,28.34,28.36,270133.0,27.8002,27.8488,27.5475,27.5669,270133.0
2022-10-11 14:55:00,28.35,28.36,28.11,28.14,251600.0,27.5572,27.5669,27.3239,27.3531,251600.0
2022-10-11 15:00:00,28.13,28.21,27.98,28.06,336629.0,27.3434,27.4211,27.1976,27.2753,336629.0
2022-10-11 15:05:00,28.06,28.17,27.96,27.99,249915.0,27.2753,27.3822,27.1781,27.2073,249915.0
2022-10-11 15:10:00,27.99,28.03,27.82,27.94,320924.0,27.2073,27.2462,27.042,27.1587,320924.0
2022-10-11 15:15:00,27.95,28.07,27.75,28.0,423611.0,27.1684,27.285,26.974,27.217,423611.0
2022-10-11 15:20:00,28.0,28.18,27.99,28.12,290324.0,27.217,27.392,27.2073,27.3336,290324.0
2022-10-11 15:25:00,28.12,28.17,27.93,28.09,270098.0,27.3336,27.3822,27.149,27.3045,270098.0
2022-10-11 15:30:00,28.09,28.14,27.93,28.07,334080.0,27.3045,27.3531,27.149,27.285,334080.0
2022-10-11 15:35:00,28.07,28.31,28.06,28.29,359493.0,27.285,27.5183,27.2753,27.4989,359493.0
2022-10-11 15:40:00,28.28,28.28,28.09,28.24,307592.0,27.4892,27.4892,27.3045,27.4503,307592.0
2022-10-11 15:45:00,28.25,28.34,28.16,28.3,324525.0,27.46,27.5475,27.3725,27.5086,324525.0
2022-10-11 15:50:00,28.32,28.32,28.04,28.24,238914.0,27.528,27.528,27.2559,27.4503,238914.0
2022-10-11 15:55:00,28.26,28.35,28.18,28.25,620485.0,27.4697,27.5572,27.392,27.46,620485.0
2022-10-12 09:30:00,28.33,28.38,27.9,28.04,349118.0,27.5378,27.5864,27.1198,27.2559,349118.0
2022-10-12 09:35:00,28.04,28.56,28.03,28.47,346027.0,27.2559,27.7613,27.2462,27.6738,346027.0
2022-10-12 09:40:00,28.46,28.65,28.31,28.63,388105.0,27.6641,27.8488,27.5183,27.8294,388105.0
2022-10-12 09:45:00,28.63,28.73,28.39,28.43,368381.0,27.8294,27.9266,27.5961,27.635,368381.0
2022-10-12 09:50:00,28.43,28.51,28.34,28.37,160434.0,27.635,27.7127,27.5475,27.5766,160434.0
2022-10-12 09:55:00,28.37,28.58,28.35,28.49,172867.0,27.5766,27.7808,27.5572,27.6933,172867.0
2022-10-12 10:00:00,28.5,28.64,28.44,28.52,281544.0,27.703,27.8391,27.6447,27.7225,281544.0
2022-10-12 10:05:00,28.52,28.54,28.26,28.35,184330.0,27.7225,27.7419,27.4697,27.5572,184330.0
2022-10-12 10:10:00,28.36,28.39,28.24,28.27,105974.0,27.5669,27.5961,27.4503,27.4794,105974.0
2022-10-12 10:15:00,28.26,28.4,28.2,28.36,173559.0,27.4697,27.6058,27.4114,27.5669,173559.0
2022-10-12 10:20:00,28.33,28.33,28.06,28.21,171630.0,27.5378,27.5378,27.2753,27.4211,171630.0
2022-10-12 10:25:00,28.2,28.48,28.17,28.39,159959.0,27.4114,27.6836,27.3822,27.5961,159959.0
2022-10-12 10:30:00,28.39,28.57,28.32,28.46,129605.0,27.5961,27.7711,27.528,27.6641,129605.0
2022-10-12 10:35:00,28.46,28.46,28.25,28.26,104157.0,27.6641,27.6641,27.46,27.4697,104157.0
2022-10-12 10:40:00,28.25,28.27,28.15,28.15,97502.0,27.46,27.4794,27.3628,27.3628,97502.0
2022-10-12 10:45:00,28.15,28.28,28.07,28.26,157122.0,27.3628,27.4892,27.285,27.4697,157122.0
2022-10-12 10:50:00,28.26,28.37,28.21,28.35,104252.0,27.4697,27.5766,27.4211,27.5572,104252.0
2022-10-12 10:55:00,28.34,28.38,28.25,28.26,123933.0,27.5475,27.5864,27.46,27.4697,123933.0
2022-10-12 11:00:00,28.26,28.47,28.24,28.39,101782.0,27.4697,27.6738,27.4503,27.5961,101782.0
2022-10-12 11:05:00,28.36,28.46,28.35,28.43,96707.0,27.5669,27.6641,27.5572,27.635,96707.0
2022-10-12 11:10:00,28.43,28.52,28.41,28.46,117674.0,27.635,27.7225,27.6155,27.6641,117674.0
2022-10-12 11:15:00,28.49,28.57,28.43,28.53,121410.0,27.6933,27.7711,27.635,27.7322,121410.0
2022-10-12 11:20:00,28.52,28.58,28.41,28.46,126090.0,27.7225,27.7808,27.6155,27.6641,126090.0
2022-10-12 11:25:00,28.46,28.47,28.37,28.47,67041.0,27.6641,27.6738,27.5766,27.6738,67041.0
2022-10-12 11:30:00,28.48,28.49,28.33,28.38,138711.0,27.6836,27.6933,27.5378,27.5864,138711.0
2022-10-12 11:35:00,28.36,28.52,28.35,28.4,151359.0,27.5669,27.7225,27.5572,27.6058,151359.0
2022-10-12 11:40:00,28.39,28.62,28.36,28.52,221336.0,27.5961,27.8197,27.5669,27.7225,221336.0
2022-10-12 11:45:00,28.52,28.53,28.43,28.49,116809.0,27.7225,27.7322,27.635,27.6933,116809.0
2022-10-12 11:50:00,28.49,28.6,28.47,28.59,58998.0,27.6933,27.8002,27.6738,27.7905,58998.0
2022-10-12 11:55:00,28.59,28.64,28.53,28.58,77240.0,27.7905,27.8391,27.7322,27.7808,77240.0
2022-10-12 12:00:00,28.59,28.63,28.54,28.56,102241.0,27.7905,27.8294,27.7419,27.7613,102241.0
2022-10-12 12:05:00,28.56,28.72,28.48,28.5,161746.0,27.7613,27.9169,27.6836,27.703,161746.0
2022-10-12 12:10:00,28.49,28.51,28.34,28.43,118858.0,27.6933,27.7127,27.5475,27.635,118858.0
2022-10-12 12:15:00,28.42,28.49,28.41,28.48,102157.0,27.6252,27.6933,27.6155,27.6836,102157.0
2022-10-12 12:20:00,28.49,28.51,28.43,28.43,103478.0,27.6933,27.7127,27.635,27.635,103478.0
2022-10-12 12:25:00,28.42,28.49,28.31,28.35,115771.0,27.6252,27.6933,27.5183,27.5572,115771.0
2022-10-12 12:30:00,28.34,28.37,28.28,28.36,49849.0,27.5475,27.5766,27.4892,27.5669,49849.0
2022-10-12 12:35:00,28.37,28.38,28.21,28.24,132134.0,27.5766,27.5864,27.4211,27.4503,132134.0
2022-10-12 12:40:00,28.24,28.25,28.2,28.24,62512.0,27.4503,27.46,27.4114,27.4503,62512.0
2022-10-12 12:45:00,28.24,28.36,28.23,28.33,131698.0,27.4503,27.5669,27.4406,27.5378,131698.0
2022-10-12 12:50:00,28.34,28.4,28.34,28.39,64241.0,27.5475,27.6058,27.5475,27.5961,64241.0
2022-10-12 12:55:00,28.4,28.46,28.38,28.43,87984.0,27.6058,27.6641,27.5864,27.635,87984.0
2022-10-12 13:00:00,28.43,28.49,28.36,28.36,99680.0,27.635,27.6933,27.5669,27.5669,99680.0
2022-10-12 13:05:00,28.37,28.47,28.36,28.44,49197.0,27.5766,27.6738,27.5669,27.6447,49197.0
2022-10-12 13:10:00,28.44,28.46,28.41,28.45,49467.0,27.6447,27.6641,27.6155,27.6544,49467.0
2022-10-12 13:15:00,28.45,28.45,28.32,28.32,42714.0,27.6544,27.6544,27.528,27.528,42714.0
2022-10-12 13:20:00,28.32,28.34,28.29,28.3,39288.0,27.528,27.5475,27.4989,27.5086,39288.0
2022-10-12 13:25:00,28.3,28.38,28.28,28.37,48631.0,27.5086,27.5864,27.4892,27.5766,48631.0
2022-10-12 13:30:00,28.36,28.38,28.2,28.21,72220.0,27.5669,27.5864,27.4114,27.4211,72220.0
2022-10-12 13:35:00,28.2,28.22,28.14,28.22,60230.0,27.4114,27.4308,27.3531,27.4308,60230.0
2022-10-12 13:40:00,28.22,28.24,28.16,28.2,68768.0,27.4308,27.4503,27.3725,27.4114,68768.0
2022-10-12 13:45:00,28.21,28.28,28.16,28.25,61400.0,27.4211,27.4892,27.3725,27.46,61400.0
2022-10-12 13:50:00,28.24,28.26,28.17,28.21,47555.0,27.4503,27.4697,27.3822,27.4211,47555.0
2022-10-12 13:55:00,28.2,28.23,28.14,28.21,68250.0,27.4114,27.4406,27.3531,27.4211,68250.0
2022-10-12 14:00:00,28.2,28.45,28.09,28.2,352793.0,27.4114,27.6544,27.3045,27.4114,352793.0
2022-10-12 14:05:00,28.18,28.48,28.13,28.35,158741.0,27.392,27.6836,27.3434,27.5572,158741.0
2022-10-12 14:10:00,28.33,28.56,28.25,28.51,281699.0,27.5378,27.7613,27.46,27.7127,281699.0
2022-10-12 14:15:00,28.5,28.55,28.34,28.44,115317.0,27.703,27.7516,27.5475,27.6447,115317.0
2022-10-12 14:20:00,28.45,28.46,28.25,28.37,106152.0,27.6544,27.6641,27.46,27.5766,106152.0
2022-10-12 14:25:00,28.36,28.59,28.32,28.55,124535.0,27.5669,27.7905,27.528,27.7516,124535.0
2022-10-12 14:30:00,28.56,28.62,28.42,28.51,132912.0,27.7613,27.8197,27.6252,27.7127,132912.0
2022-10-12 14:35:00,28.51,28.58,28.47,28.49,102794.0,27.7127,27.7808,27.6738,27.6933,102794.0
2022-10-12 14:40:00,28.51,28.54,28.42,28.43,57329.0,27.7127,27.7419,27.6252,27.635,57329.0
2022-10-12 14:45:00,28.43,28.47,28.29,28.33,101553.0,27.635,27.6738,27.4989,27.5378,101553.0
2022-10-12 14:50:00,28.32,28.35,28.21,28.25,120857.0,27.528,27.5572,27.4211,27.46,120857.0
2022-10-12 14:55:00,28.24,28.31,28.17,28.21,86897.0,27.4503,27.5183,27.3822,27.4211,86897.0
2022-10-12 15:00:00,28.21,28.26,28.09,28.12,99292.0,27.4211,27.4697,27.3045,27.3336,99292.0
2022-10-12 15:05:00,28.13,28.26,28.1,28.19,55964.0,27.3434,27.4697,27.3142,27.4017,55964.0
2022-10-12 15:10:00,28.2,28.26,28.19,28.22,66484.0,27.4114,27.4697,27.4017,27.4308,66484.0
2022-10-12 15:15:00,28.22,28.31,28.11,28.3,118056.0,27.4308,27.5183,27.3239,27.5086,118056.0
2022-10-12 15:20:00,28.3,28.34,28.22,28.24,103630.0,27.5086,27.5475,27.4308,27.4503,103630.0
2022-10-12 15:25:00,28.24,28.29,28.19,28.2,66140.0,27.4503,27.4989,27.4017,27.4114,66140.0
2022-10-12 15:30:00,28.19,28.32,28.18,28.31,122277.0,27.4017,27.528,27.392,27.5183,122277.0
2022-10-12 15:35:00,28.31,28.37,28.28,28.29,82334.0,27.5183,27.5766,27.4892,27.4989,82334.0
2022-10-12 15:40:00,28.3,28.32,28.24,28.31,63855.0,27.5086,27.528,27.4503,27.5183,63855.0
2022-10-12 15:45:00,28.3,28.31,28.18,28.18,129024.0,27.5086,27.5183,27.392,27.392,129024.0
2022-10-12 15:50:00,28.18,28.22,28.1,28.15,256590.0,27.392,27.4308,27.3142,27.3628,256590.0
2022-10-12 15:55:00,28.14,28.14,27.94,27.96,366810.0,27.3531,27.3531,27.1587,27.1781,366810.0
2022-10-13 09:30:00,26.2,26.35,25.94,26.35,832043.0,25.4673,25.6131,25.2146,25.6131,832043.0
2022-10-13 09:35:00,26.35,26.37,26.04,26.14,434105.0,25.6131,25.6326,25.3118,25.409,434105.0
2022-10-13 09:40:00,26.15,26.42,26.06,26.18,394778.0,25.4187,25.6812,25.3312,25.4479,394778.0
2022-10-13 09:45:00,26.19,26.62,26.13,26.6,405777.0,25.4576,25.8756,25.3993,25.8561,405777.0
2022-10-13 09:50:00,26.59,26.98,26.56,26.81,530060.0,25.8464,26.2255,25.8173,26.0603,530060.0
2022-10-13 09:55:00,26.8,26.87,26.65,26.84,336485.0,26.0505,26.1186,25.9047,26.0894,336485.0
2022-10-13 10:00:00,26.85,27.0,26.73,27.0,371193.0,26.0992,26.245,25.9825,26.245,371193.0
2022-10-13 10:05:00,27.02,27.21,26.9,27.11,554603.0,26.2644,26.4491,26.1478,26.3519,554603.0
2022-10-13 10:10:00,27.11,27.29,26.96,27.28,441360.0,26.3519,26.5268,26.2061,26.5171,441360.0
2022-10-13 10:15:00,27.28,27.35,27.07,27.09,386182.0,26.5171,26.5852,26.313,26.3324,386182.0
2022-10-13 10:20:00,27.09,27.16,26.99,27.03,322065.0,26.3324,26.4005,26.2352,26.2741,322065.0
2022-10-13 10:25:00,27.02,27.08,26.79,26.85,191416.0,26.2644,26.3227,26.0408,26.0992,191416.0
2022-10-13 10:30:00,26.84,27.15,26.81,26.92,276240.0,26.0894,26.3908,26.0603,26.1672,276240.0
2022-10-13 10:35:00,26.92,27.1,26.83,27.08,237036.0,26.1672,26.3422,26.0797,26.3227,237036.0
2022-10-13 10:40:00,27.08,27.23,27.0,27.12,241833.0,26.3227,26.4685,26.245,26.3616,241833.0
2022-10-13 10:45:00,27.11,27.39,27.07,27.32,299661.0,26.3519,26.6241,26.313,26.556,299661.0
2022-10-13 10:50:00,27.32,27.35,27.12,27.28,240096.0,26.556,26.5852,26.3616,26.5171,240096.0
2022-10-13 10:55:00,27.26,27.49,27.22,27.23,239818.0,26.4977,26.7213,26.4588,26.4685,239818.0
2022-10-13 11:00:00,27.23,27.43,27.18,27.41,162067.0,26.4685,26.6629,26.4199,26.6435,162067.0
2022-10-13 11:05:00,27.42,27.99,27.4,27.92,496391.0,26.6532,27.2073,26.6338,27.1392,496391.0
2022-10-13 11:10:00,27.91,28.03,27.78,28.03,292884.0,27.1295,27.2462,27.0031,27.2462,292884.0
2022-10-13 11:15:00,28.03,28.82,27.9,28.5,1004527.0,27.2462,28.0141,27.1198,27.703,1004527.0
2022-10-13 11:20:00,28.51,29.37,28.5,28.72,1439776.0,27.7127,28.5487,27.703,27.9169,1439776.0
2022-10-13 11:25:00,28.72,28.84,28.52,28.8,248190.0,27.9169,28.0335,27.7225,27.9946,248190.0
2022-10-13 11:30:00,28.82,28.94,28.69,28.86,346667.0,28.0141,28.1307,27.8877,28.0529,346667.0
2022-10-13 11:35:00,28.87,29.86,28.86,29.63,1006701.0,28.0627,29.025,28.0529,28.8014,1006701.0
2022-10-13 11:40:00,29.66,30.0,29.4,29.43,588557.0,28.8306,29.1611,28.5778,28.607,588557.0
2022-10-13 11:45:00,29.43,29.5,29.23,29.26,388529.0,28.607,28.675,28.4126,28.4418,388529.0
2022-10-13 11:50:00,29.24,29.48,29.11,29.38,351388.0,28.4223,28.6556,28.296,28.5584,351388.0
2022-10-13 11:55:00,29.41,29.5,29.22,29.4,190442.0,28.5876,28.675,28.4029,28.5778,190442.0
2022-10-13 12:00:00,29.41,29.69,29.39,29.63,238556.0,28.5876,28.8597,28.5681,28.8014,238556.0
2022-10-13 12:05:00,29.64,29.67,29.4,29.41,166948.0,28.8111,28.8403,28.5778,28.5876,166948.0
2022-10-13 12:10:00,29.41,29.47,29.11,29.2,199091.0,28.5876,28.6459,28.296,28.3834,199091.0
2022-10-13 12:15:00,29.21,29.28,29.03,29.06,213072.0,28.3932,28.4612,28.2182,28.2474,213072.0
2022-10-13 12:20:00,29.06,29.24,28.96,29.12,264392.0,28.2474,28.4223,28.1501,28.3057,264392.0
2022-10-13 12:25:00,29.13,29.17,29.0,29.07,115877.0,28.3154,28.3543,28.189,28.2571,115877.0
2022-10-13 12:30:00,29.06,29.21,28.99,29.17,122897.0,28.2474,28.3932,28.1793,28.3543,122897.0
2022-10-13 12:35:00,29.18,29.24,29.08,29.13,98134.0,28.364,28.4223,28.2668,28.3154,98134.0
2022-10-13 12:40:00,29.11,29.49,29.1,29.46,182377.0,28.296,28.6653,28.2862,28.6362,182377.0
2022-10-13 12:45:00,29.44,29.52,29.33,29.52,150956.0,28.6167,28.6945,28.5098,28.6945,150956.0
2022-10-13 12:50:00,29.51,29.61,29.39,29.41,287913.0,28.6848,28.782,28.5681,28.5876,287913.0
2022-10-13 12:55:00,29.41,29.48,29.34,29.43,96935.0,28.5876,28.6556,28.5195,28.607,96935.0
2022-10-13 13:00:00,29.44,29.66,29.43,29.62,166508.0,28.6167,28.8306,28.607,28.7917,166508.0
2022-10-13 13:05:00,29.63,29.66,29.5,29.52,135763.0,28.8014,28.8306,28.675,28.6945,135763.0
2022-10-13 13:10:00,29.51,29.59,29.43,29.51,76842.0,28.6848,28.7625,28.607,28.6848,76842.0
2022-10-13 13:15:00,29.53,29.67,29.51,29.63,72222.0,28.7042,28.8403,28.6848,28.8014,72222.0
2022-10-13 13:20:00,29.63,29.88,29.62,29.86,245447.0,28.8014,29.0444,28.7917,29.025,245447.0
2022-10-13 13:25:00,29.86,30.09,29.82,29.98,358596.0,29.025,29.2485,28.9861,29.1416,358596.0
2022-10-13 13:30:00,29.99,30.26,29.99,30.21,269104.0,29.1513,29.4138,29.1513,29.3652,269104.0
2022-10-13 13:35:00,30.22,30.24,30.03,30.1,263337.0,29.3749,29.3944,29.1902,29.2583,263337.0
2022-10-13 13:40:00,30.1,30.13,29.92,29.97,173451.0,29.2583,29.2874,29.0833,29.1319,173451.0
2022-10-13 13:45:00,29.97,30.02,29.88,30.01,128613.0,29.1319,29.1805,29.0444,29.1708,128613.0
2022-10-13 13:50:00,30.02,30.09,29.96,30.04,152414.0,29.1805,29.2485,29.1222,29.1999,152414.0
2022-10-13 13:55:00,30.04,30.06,29.95,30.04,143952.0,29.1999,29.2194,29.1125,29.1999,143952.0
2022-10-13 14:00:00,30.03,30.03,29.92,30.01,173941.0,29.1902,29.1902,29.0833,29.1708,173941.0
2022-10-13 14:05:00,30.01,30.07,29.9,29.93,88095.0,29.1708,29.2291,29.0639,29.093,88095.0
2022-10-13 14:10:00,29.96,30.0,29.82,29.96,98626.0,29.1222,29.1611,28.9861,29.1222,98626.0
2022-10-13 14:15:00,29.98,30.04,29.93,29.97,85604.0,29.1416,29.1999,29.093,29.1319,85604.0
2022-10-13 14:20:00,29.97,29.99,29.91,29.93,34775.0,29.1319,29.1513,29.0736,29.093,34775.0
2022-10-13 14:25:00,29.94,29.94,29.67,29.7,98111.0,29.1027,29.1027,28.8403,28.8695,98111.0
2022-10-13 14:30:00,29.71,29.84,29.71,29.83,68837.0,28.8792,29.0055,28.8792,28.9958,68837.0
2022-10-13 14:35:00,29.82,30.02,29.81,29.99,136732.0,28.9861,29.1805,28.9764,29.1513,136732.0
2022-10-13 14:40:00,29.98,30.08,29.92,30.06,78324.0,29.1416,29.2388,29.0833,29.2194,78324.0
2022-10-13 14:45:00,30.07,30.2,30.03,30.12,116548.0,29.2291,29.3555,29.1902,29.2777,116548.0
2022-10-13 14:50:00,30.1,30.3,30.08,30.25,194788.0,29.2583,29.4527,29.2388,29.4041,194788.0
2022-10-13 14:55:00,30.25,30.42,30.23,30.34,252192.0,29.4041,29.5693,29.3846,29.4916,252192.0
2022-10-13 15:00:00,30.33,30.34,30.2,30.25,150739.0,29.4818,29.4916,29.3555,29.4041,150739.0
2022-10-13 15:05:00,30.27,30.5,30.24,30.49,270649.0,29.4235,29.6471,29.3944,29.6374,270649.0
2022-10-13 15:10:00,30.49,30.5,30.33,30.34,224961.0,29.6374,29.6471,29.4818,29.4916,224961.0
2022-10-13 15:15:00,30.34,30.47,30.32,30.37,113143.0,29.4916,29.6179,29.4721,29.5207,113143.0
2022-10-13 15:20:00,30.36,30.37,30.22,30.28,194732.0,29.511,29.5207,29.3749,29.4332,194732.0
2022-10-13 15:25:00,30.27,30.31,30.14,30.17,148595.0,29.4235,29.4624,29.2971,29.3263,148595.0
2022-10-13 15:30:00,30.16,30.3,29.97,30.03,227817.0,29.3166,29.4527,29.1319,29.1902,227817.0
2022-10-13 15:35:00,30.02,30.1,29.92,30.08,175967.0,29.1805,29.2583,29.0833,29.2388,175967.0
2022-10-13 15:40:00,30.08,30.21,29.98,30.18,182209.0,29.2388,29.3652,29.1416,29.336,182209.0
2022-10-13 15:45:00,30.16,30.29,30.1,30.2,223055.0,29.3166,29.443,29.2583,29.3555,223055.0
2022-10-13 15:50:00,30.21,30.42,30.05,30.3,336373.0,29.3652,29.5693,29.2097,29.4527,336373.0
2022-10-13 15:55:00,30.31,30.32,30.08,30.14,706785.0,29.4624,29.4721,29.2388,29.2971,706785.0
2022-10-14 09:30:00,30.79,30.94,30.5,30.63,853167.0,29.929,30.0748,29.6471,29.7734,853167.0
2022-10-14 09:35:00,30.62,31.19,30.56,31.15,492654.0,29.7637,30.3178,29.7054,30.2789,492654.0
2022-10-14 09:40:00,31.15,31.16,30.45,30.47,687967.0,30.2789,30.2886,29.5985,29.6179,687967.0
2022-10-14 09:45:00,30.44,30.45,30.17,30.31,520855.0,29.5888,29.5985,29.3263,29.4624,520855.0
2022-10-14 09:50:00,30.33,30.54,30.14,30.25,342813.0,29.4818,29.686,29.2971,29.4041,342813.0
2022-10-14 09:55:00,30.28,30.45,30.25,30.29,279126.0,29.4332,29.5985,29.4041,29.443,279126.0
2022-10-14 10:00:00,30.3,30.31,29.45,29.87,1345733.0,29.4527,29.4624,28.6264,29.0347,1345733.0
2022-10-14 10:05:00,29.88,30.1,29.62,29.69,308378.0,29.0444,29.2583,28.7917,28.8597,308378.0
2022-10-14 10:10:00,29.7,29.79,29.09,29.19,569587.0,28.8695,28.9569,28.2765,28.3737,569587.0
2022-10-14 10:15:00,29.18,29.33,29.1,29.24,478367.0,28.364,28.5098,28.2862,28.4223,478367.0
2022-10-14 10:20:00,29.23,29.23,28.82,28.9,686509.0,28.4126,28.4126,28.0141,28.0918,686509.0
2022-10-14 10:25:00,28.91,29.26,28.82,29.16,352518.0,28.1015,28.4418,28.0141,28.3446,352518.0
2022-10-14 10:30:00,29.13,29.37,29.09,29.12,323680.0,28.3154,28.5487,28.2765,28.3057,323680.0
2022-10-14 10:35:00,29.14,29.3,29.06,29.16,150178.0,28.3251,28.4806,28.2474,28.3446,150178.0
2022-10-14 10:40:00,29.19,29.33,28.74,28.76,278175.0,28.3737,28.5098,27.9363,27.9557,278175.0
2022-10-14 10:45:00,28.75,28.98,28.75,28.8,154442.0,27.946,28.1696,27.946,27.9946,154442.0
2022-10-14 10:50:00,28.81,29.17,28.76,29.08,259570.0,28.0043,28.3543,27.9557,28.2668,259570.0
2022-10-14 10:55:00,29.07,29.25,29.0,29.17,172994.0,28.2571,28.432,28.189,28.3543,172994.0
2022-10-14 11:00:00,29.18,29.53,29.17,29.46,395644.0,28.364,28.7042,28.3543,28.6362,395644.0
2022-10-14 11:05:00,29.45,29.45,29.19,29.24,233915.0,28.6264,28.6264,28.3737,28.4223,233915.0
2022-10-14 11:10:00,29.24,29.28,28.97,29.02,171047.0,28.4223,28.4612,28.1599,28.2085,171047.0
2022-10-14 11:15:00,29.01,29.09,28.83,28.87,175313.0,28.1987,28.2765,28.0238,28.0627,175313.0
2022-10-14 11:20:00,28.88,29.15,28.87,29.06,196083.0,28.0724,28.3348,28.0627,28.2474,196083.0
2022-10-14 11:25:00,29.1,29.23,29.09,29.2,203793.0,28.2862,28.4126,28.2765,28.3834,203793.0
2022-10-14 11:30:00,29.2,29.21,28.91,28.92,178476.0,28.3834,28.3932,28.1015,28.1113,178476.0
2022-10-14 11:35:00,28.93,29.01,28.8,28.99,132328.0,28.121,28.1987,27.9946,28.1793,132328.0
2022-10-14 11:40:00,28.98,29.07,28.75,28.86,195834.0,28.1696,28.2571,27.946,28.0529,195834.0
2022-10-14 11:45:00,28.83,28.84,28.59,28.69,328239.0,28.0238,28.0335,27.7905,27.8877,328239.0
2022-10-14 11:50:00,28.68,28.78,28.5,28.66,214707.0,27.878,27.9752,27.703,27.8585,214707.0
2022-10-14 11:55:00,28.65,28.73,28.58,28.6,163959.0,27.8488,27.9266,27.7808,27.8002,163959.0
2022-10-14 12:00:00,28.57,28.91,28.55,28.87,233112.0,27.7711,28.1015,27.7516,28.0627,233112.0
2022-10-14 12:05:00,28.85,28.85,28.37,28.38,316712.0,28.0432,28.0432,27.5766,27.5864,316712.0
2022-10-14 12:10:00,28.39,28.51,28.33,28.36,191607.0,27.5961,27.7127,27.5378,27.5669,191607.0
2022-10-14 12:15:00,28.35,28.49,28.28,28.49,237335.0,27.5572,27.6933,27.4892,27.6933,237335.0
2022-10-14 12:20:00,28.47,28.55,28.37,28.5,132346.0,27.6738,27.7516,27.5766,27.703,132346.0
2022-10-14 12:25:00,28.49,28.59,28.44,28.59,191172.0,27.6933,27.7905,27.6447,27.7905,191172.0
2022-10-14 12:30:00,28.59,28.68,28.48,28.5,85384.0,27.7905,27.878,27.6836,27.703,85384.0
2022-10-14 12:35:00,28.48,28.74,28.48,28.67,110357.0,27.6836,27.9363,27.6836,27.8683,110357.0
2022-10-14 12:40:00,28.65,28.85,28.62,28.8,109506.0,27.8488,28.0432,27.8197,27.9946,109506.0
2022-10-14 12:45:00,28.79,28.82,28.59,28.6,85364.0,27.9849,28.0141,27.7905,27.8002,85364.0
2022-10-14 12:50:00,28.59,28.59,28.44,28.49,99797.0,27.7905,27.7905,27.6447,27.6933,99797.0
2022-10-14 12:55:00,28.5,28.52,28.45,28.5,68168.0,27.703,27.7225,27.6544,27.703,68168.0
2022-10-14 13:00:00,28.5,28.72,28.47,28.61,139336.0,27.703,27.9169,27.6738,27.8099,139336.0
2022-10-14 13:05:00,28.59,28.59,28.36,28.43,165251.0,27.7905,27.7905,27.5669,27.635,165251.0
2022-10-14 13:10:00,28.43,28.53,28.36,28.36,111417.0,27.635,27.7322,27.5669,27.5669,111417.0
2022-10-14 13:15:00,28.38,28.49,28.37,28.42,112111.0,27.5864,27.6933,27.5766,27.6252,112111.0
2022-10-14 13:20:00,28.41,28.51,28.29,28.44,83691.0,27.6155,27.7127,27.4989,27.6447,83691.0
2022-10-14 13:25:00,28.45,28.54,28.35,28.52,87386.0,27.6544,27.7419,27.5572,27.7225,87386.0
2022-10-14 13:30:00,28.52,28.64,28.47,28.58,174824.0,27.7225,27.8391,27.6738,27.7808,174824.0
2022-10-14 13:35:00,28.59,28.65,28.46,28.59,178246.0,27.7905,27.8488,27.6641,27.7905,178246.0
2022-10-14 13:40:00,28.57,28.67,28.49,28.52,93085.0,27.7711,27.8683,27.6933,27.7225,93085.0
2022-10-14 13:45:00,28.52,28.64,28.51,28.59,141203.0,27.7225,27.8391,27.7127,27.7905,141203.0
2022-10-14 13:50:00,28.58,28.58,28.47,28.54,120377.0,27.7808,27.7808,27.6738,27.7419,120377.0
2022-10-14 13:55:00,28.57,28.71,28.52,28.69,90048.0,27.7711,27.9071,27.7225,27.8877,90048.0
2022-10-14 14:00:00,28.67,28.68,28.53,28.57,51247.0,27.8683,27.878,27.7322,27.7711,51247.0
2022-10-14 14:05:00,28.57,28.59,28.42,28.49,104049.0,27.7711,27.7905,27.6252,27.6933,104049.0
2022-10-14 14:10:00,28.48,28.48,28.34,28.36,48878.0,27.6836,27.6836,27.5475,27.5669,48878.0
2022-10-14 14:15:00,28.35,28.37,28.19,28.2,133205.0,27.5572,27.5766,27.4017,27.4114,133205.0
2022-10-14 14:20:00,28.2,28.28,28.19,28.24,104796.0,27.4114,27.4892,27.4017,27.4503,104796.0
2022-10-14 14:25:00,28.24,28.28,28.12,28.25,140587.0,27.4503,27.4892,27.3336,27.46,140587.0
2022-10-14 14:30:00,28.24,28.3,28.18,28.21,93276.0,27.4503,27.5086,27.392,27.4211,93276.0
2022-10-14 14:35:00,28.21,28.26,28.16,28.19,105929.0,27.4211,27.4697,27.3725,27.4017,105929.0
2022-10-14 14:40:00,28.2,28.22,28.06,28.19,156846.0,27.4114,27.4308,27.2753,27.4017,156846.0
2022-10-14 14:45:00,28.19,28.24,28.09,28.23,109351.0,27.4017,27.4503,27.3045,27.4406,109351.0
2022-10-14 14:50:00,28.22,28.25,28.17,28.19,83250.0,27.4308,27.46,27.3822,27.4017,83250.0
2022-10-14 14:55:00,28.17,28.28,28.15,28.27,152245.0,27.3822,27.4892,27.3628,27.4794,152245.0
2022-10-14 15:00:00,28.27,28.5,28.27,28.42,293550.0,27.4794,27.703,27.4794,27.6252,293550.0
2022-10-14 15:05:00,28.41,28.42,28.2,28.25,130531.0,27.6155,27.6252,27.4114,27.46,130531.0
2022-10-14 15:10:00,28.24,28.29,28.11,28.15,111821.0,27.4503,27.4989,27.3239,27.3628,111821.0
2022-10-14 15:15:00,28.13,28.14,28.02,28.13,136572.0,27.3434,27.3531,27.2364,27.3434,136572.0
2022-10-14 15:20:00,28.11,28.28,28.08,28.24,132460.0,27.3239,27.4892,27.2948,27.4503,132460.0
2022-10-14 15:25:00,28.24,28.37,28.19,28.35,165657.0,27.4503,27.5766,27.4017,27.5572,165657.0
2022-10-14 15:30:00,28.34,28.47,28.24,28.47,189295.0,27.5475,27.6738,27.4503,27.6738,189295.0
2022-10-14 15:35:00,28.47,28.52,28.26,28.31,205542.0,27.6738,27.7225,27.4697,27.5183,205542.0
2022-10-14 15:40:00,28.32,28.33,28.2,28.31,102263.0,27.528,27.5378,27.4114,27.5183,102263.0
2022-10-14 15:45:00,28.28,28.28,28.12,28.25,147104.0,27.4892,27.4892,27.3336,27.46,147104.0
2022-10-14 15:50:00,28.23,28.34,28.16,28.24,432377.0,27.4406,27.5475,27.3725,27.4503,432377.0
2022-10-14 15:55:00,28.24,28.25,27.92,28.09,988221.0,27.4503,27.46,27.1392,27.3045,988221.0
2022-10-17 09:30:00,29.59,29.94,29.56,29.86,576495.0,28.7625,29.1027,28.7334,29.025,576495.0
2022-10-17 09:35:00,29.86,30.17,29.86,30.16,522287.0,29.025,29.3263,29.025,29.3166,522287.0
2022-10-17 09:40:00,30.16,30.36,30.16,30.19,616937.0,29.3166,29.511,29.3166,29.3458,616937.0
2022-10-17 09:45:00,30.2,30.25,30.04,30.24,406034.0,29.3555,29.4041,29.1999,29.3944,406034.0
2022-10-17 09:50:00,30.25,30.32,30.09,30.17,250432.0,29.4041,29.4721,29.2485,29.3263,250432.0
2022-10-17 09:55:00,30.18,30.18,29.92,30.0,305496.0,29.336,29.336,29.0833,29.1611,305496.0
2022-10-17 10:00:00,30.0,30.13,29.94,30.09,266774.0,29.1611,29.2874,29.1027,29.2485,266774.0
2022-10-17 10:05:00,30.1,30.2,30.02,30.09,188802.0,29.2583,29.3555,29.1805,29.2485,188802.0
2022-10-17 10:10:00,30.07,30.47,30.07,30.46,352705.0,29.2291,29.6179,29.2291,29.6082,352705.0
2022-10-17 10:15:00,30.46,30.49,30.37,30.39,610664.0,29.6082,29.6374,29.5207,29.5402,610664.0
2022-10-17 10:20:00,30.4,30.5,30.26,30.26,321748.0,29.5499,29.6471,29.4138,29.4138,321748.0
2022-10-17 10:25:00,30.26,30.27,30.15,30.21,353999.0,29.4138,29.4235,29.3069,29.3652,353999.0
2022-10-17 10:30:00,30.21,30.29,30.08,30.11,219483.0,29.3652,29.443,29.2388,29.268,219483.0
2022-10-17 10:35:00,30.13,30.3,30.13,30.24,270418.0,29.2874,29.4527,29.2874,29.3944,270418.0
2022-10-17 10:40:00,30.24,30.27,30.17,30.2,96752.0,29.3944,29.4235,29.3263,29.3555,96752.0
2022-10-17 10:45:00,30.21,30.24,30.09,30.13,102414.0,29.3652,29.3944,29.2485,29.2874,102414.0
2022-10-17 10:50:00,30.12,30.12,29.81,29.88,364298.0,29.2777,29.2777,28.9764,29.0444,364298.0
2022-10-17 10:55:00,29.87,29.94,29.78,29.9,231703.0,29.0347,29.1027,28.9472,29.0639,231703.0
2022-10-17 11:00:00,29.9,30.05,29.9,29.98,223238.0,29.0639,29.2097,29.0639,29.1416,223238.0
2022-10-17 11:05:00,29.97,30.0,29.79,29.82,111365.0,29.1319,29.1611,28.9569,28.9861,111365.0
2022-10-17 11:10:00,29.82,29.97,29.81,29.84,71591.0,28.9861,29.1319,28.9764,29.0055,71591.0
2022-10-17 11:15:00,29.84,29.84,29.7,29.76,232481.0,29.0055,29.0055,28.8695,28.9278,232481.0
2022-10-17 11:20:00,29.75,30.0,29.73,29.99,146487.0,28.9181,29.1611,28.8986,29.1513,146487.0
2022-10-17 11:25:00,29.99,30.14,29.96,30.12,162216.0,29.1513,29.2971,29.1222,29.2777,162216.0
2022-10-17 11:30:00,30.13,30.18,30.05,30.15,229376.0,29.2874,29.336,29.2097,29.3069,229376.0
2022-10-17 11:35:00,30.13,30.19,30.08,30.18,79784.0,29.2874,29.3458,29.2388,29.336,79784.0
2022-10-17 11:40:00,30.18,30.32,30.18,30.23,128146.0,29.336,29.4721,29.336,29.3846,128146.0
2022-10-17 11:45:00,30.23,30.26,30.18,30.25,69651.0,29.3846,29.4138,29.336,29.4041,69651.0
2022-10-17 11:50:00,30.25,30.38,30.21,30.36,210158.0,29.4041,29.5304,29.3652,29.511,210158.0
2022-10-17 11:55:00,30.36,30.37,30.23,30.25,88891.0,29.511,29.5207,29.3846,29.4041,88891.0
2022-10-17 12:00:00,30.25,30.33,30.2,30.22,127523.0,29.4041,29.4818,29.3555,29.3749,127523.0
2022-10-17 12:05:00,30.22,30.41,30.22,30.4,130135.0,29.3749,29.5596,29.3749,29.5499,130135.0
2022-10-17 12:10:00,30.4,30.4,30.13,30.23,102851.0,29.5499,29.5499,29.2874,29.3846,102851.0
2022-10-17 12:15:00,30.23,30.25,30.13,30.14,65529.0,29.3846,29.4041,29.2874,29.2971,65529.0
2022-10-17 12:20:00,30.15,30.17,30.07,30.15,107811.0,29.3069,29.3263,29.2291,29.3069,107811.0
2022-10-17 12:25:00,30.16,30.28,30.14,30.23,124194.0,29.3166,29.4332,29.2971,29.3846,124194.0
2022-10-17 12:30:00,30.23,30.35,30.22,30.34,108123.0,29.3846,29.5013,29.3749,29.4916,108123.0
2022-10-17 12:35:00,30.33,30.36,30.2,30.26,75680.0,29.4818,29.511,29.3555,29.4138,75680.0
2022-10-17 12:40:00,30.26,30.26,30.03,30.13,98696.0,29.4138,29.4138,29.1902,29.2874,98696.0
2022-10-17 12:45:00,30.12,30.2,30.03,30.15,96433.0,29.2777,29.3555,29.1902,29.3069,96433.0
2022-10-17 12:50:00,30.15,30.24,30.12,30.24,40939.0,29.3069,29.3944,29.2777,29.3944,40939.0
2022-10-17 12:55:00,30.24,30.24,30.11,30.17,49423.0,29.3944,29.3944,29.268,29.3263,49423.0
2022-10-17 13:00:00,30.16,30.2,30.02,30.11,77231.0,29.3166,29.3555,29.1805,29.268,77231.0
2022-10-17 13:05:00,30.12,30.23,30.11,30.18,101703.0,29.2777,29.3846,29.268,29.336,101703.0
2022-10-17 13:10:00,30.18,30.24,30.15,30.18,50764.0,29.336,29.3944,29.3069,29.336,50764.0
2022-10-17 13:15:00,30.19,30.28,30.11,30.14,65639.0,29.3458,29.4332,29.268,29.2971,65639.0
2022-10-17 13:20:00,30.13,30.34,30.1,30.33,58904.0,29.2874,29.4916,29.2583,29.4818,58904.0
2022-10-17 13:25:00,30.31,30.32,30.23,30.27,72697.0,29.4624,29.4721,29.3846,29.4235,72697.0
2022-10-17 13:30:00,30.28,30.31,30.26,30.29,50825.0,29.4332,29.4624,29.4138,29.443,50825.0
2022-10-17 13:35:00,30.3,30.33,30.27,30.32,45251.0,29.4527,29.4818,29.4235,29.4721,45251.0
2022-10-17 13:40:00,30.33,30.33,30.25,30.26,40587.0,29.4818,29.4818,29.4041,29.4138,40587.0
2022-10-17 13:45:00,30.25,30.42,30.25,30.39,113611.0,29.4041,29.5693,29.4041,29.5402,113611.0
2022-10-17 13:50:00,30.39,30.43,30.37,30.39,51835.0,29.5402,29.579,29.5207,29.5402,51835.0
2022-10-17 13:55:00,30.39,30.4,30.32,30.36,49337.0,29.5402,29.5499,29.4721,29.511,49337.0
2022-10-17 14:00:00,30.37,30.48,30.28,30.33,129493.0,29.5207,29.6276,29.4332,29.4818,129493.0
2022-10-17 14:05:00,30.31,30.34,30.25,30.32,93523.0,29.4624,29.4916,29.4041,29.4721,93523.0
2022-10-17 14:10:00,30.31,30.35,30.22,30.26,83730.0,29.4624,29.5013,29.3749,29.4138,83730.0
2022-10-17 14:15:00,30.26,30.28,30.19,30.28,71218.0,29.4138,29.4332,29.3458,29.4332,71218.0
2022-10-17 14:20:00,30.27,30.27,30.14,30.19,63916.0,29.4235,29.4235,29.2971,29.3458,63916.0
2022-10-17 14:25:00,30.18,30.23,30.09,30.2,54110.0,29.336,29.3846,29.2485,29.3555,54110.0
2022-10-17 14:30:00,30.2,30.21,30.12,30.16,39675.0,29.3555,29.3652,29.2777,29.3166,39675.0
2022-10-17 14:35:00,30.15,30.31,30.15,30.29,71546.0,29.3069,29.4624,29.3069,29.443,71546.0
2022-10-17 14:40:00,30.29,30.36,30.27,30.33,60236.0,29.443,29.511,29.4235,29.4818,60236.0
2022-10-17 14:45:00,30.33,30.35,30.26,30.31,61304.0,29.4818,29.5013,29.4138,29.4624,61304.0
2022-10-17 14:50:00,30.29,30.3,30.22,30.24,75020.0,29.443,29.4527,29.3749,29.3944,75020.0
2022-10-17 14:55:00,30.23,30.3,30.2,30.22,59621.0,29.3846,29.4527,29.3555,29.3749,59621.0
2022-10-17 15:00:00,30.21,30.29,30.13,30.17,79155.0,29.3652,29.443,29.2874,29.3263,79155.0
2022-10-17 15:05:00,30.19,30.24,30.11,30.15,63756.0,29.3458,29.3944,29.268,29.3069,63756.0
2022-10-17 15:10:00,30.14,30.2,30.09,30.18,69027.0,29.2971,29.3555,29.2485,29.336,69027.0
2022-10-17 15:15:00,30.17,30.2,30.09,30.19,87185.0,29.3263,29.3555,29.2485,29.3458,87185.0
2022-10-17 15:20:00,30.18,30.26,30.08,30.26,113828.0,29.336,29.4138,29.2388,29.4138,113828.0
2022-10-17 15:25:00,30.26,30.28,30.2,30.27,104177.0,29.4138,29.4332,29.3555,29.4235,104177.0
2022-10-17 15:30:00,30.26,30.34,30.21,30.3,143520.0,29.4138,29.4916,29.3652,29.4527,143520.0
2022-10-17 15:35:00,30.3,30.3,30.24,30.25,104065.0,29.4527,29.4527,29.3944,29.4041,104065.0
2022-10-17 15:40:00,30.25,30.41,30.22,30.39,155221.0,29.4041,29.5596,29.3749,29.5402,155221.0
2022-10-17 15:45:00,30.38,30.39,30.29,30.3,239502.0,29.5304,29.5402,29.443,29.4527,239502.0
2022-10-17 15:50:00,30.3,30.4,30.29,30.36,369404.0,29.4527,29.5499,29.443,29.511,369404.0
2022-10-17 15:55:00,30.34,30.36,30.11,30.24,531187.0,29.4916,29.511,29.268,29.3944,531187.0
2022-10-18 09:30:00,32.3,32.35,32.06,32.07,1002437.0,31.3967,31.4453,31.1635,31.1732,1002437.0
2022-10-18 09:35:00,32.08,32.26,32.06,32.11,386531.0,31.1829,31.3579,31.1635,31.2121,386531.0
2022-10-18 09:40:00,32.11,32.17,31.95,32.02,428313.0,31.2121,31.2704,31.0565,31.1246,428313.0
2022-10-18 09:45:00,32.02,32.04,31.81,31.99,415643.0,31.1246,31.144,30.9204,31.0954,415643.0
2022-10-18 09:50:00,31.98,32.06,31.61,31.62,385729.0,31.0857,31.1635,30.726,30.7358,385729.0
2022-10-18 09:55:00,31.62,31.85,31.61,31.77,360829.0,30.7358,30.9593,30.726,30.8816,360829.0
2022-10-18 10:00:00,31.78,31.98,31.76,31.94,344784.0,30.8913,31.0857,30.8718,31.0468,344784.0
2022-10-18 10:05:00,31.95,32.07,31.84,32.03,244845.0,31.0565,31.1732,30.9496,31.1343,244845.0
2022-10-18 10:10:00,32.04,32.08,31.93,31.94,205874.0,31.144,31.1829,31.0371,31.0468,205874.0
2022-10-18 10:15:00,31.93,32.02,31.75,31.83,139389.0,31.0371,31.1246,30.8621,30.9399,139389.0
2022-10-18 10:20:00,31.85,31.85,31.58,31.61,193572.0,30.9593,30.9593,30.6969,30.726,193572.0
2022-10-18 10:25:00,31.62,31.68,31.47,31.49,266921.0,30.7358,30.7941,30.59,30.6094,266921.0
2022-10-18 10:30:00,31.49,31.55,31.41,31.48,223067.0,30.6094,30.6677,30.5316,30.5997,223067.0
2022-10-18 10:35:00,31.48,31.5,31.24,31.27,352534.0,30.5997,30.6191,30.3664,30.3955,352534.0
2022-10-18 10:40:00,31.28,31.48,31.27,31.48,250900.0,30.4053,30.5997,30.3955,30.5997,250900.0
2022-10-18 10:45:00,31.47,31.63,31.4,31.58,199753.0,30.59,30.7455,30.5219,30.6969,199753.0
2022-10-18 10:50:00,31.57,31.57,31.43,31.5,115250.0,30.6872,30.6872,30.5511,30.6191,115250.0
2022-10-18 10:55:00,31.5,31.5,31.36,31.37,96581.0,30.6191,30.6191,30.483,30.4928,96581.0
2022-10-18 11:00:00,31.37,31.45,31.26,31.43,131665.0,30.4928,30.5705,30.3858,30.5511,131665.0
2022-10-18 11:05:00,31.42,31.48,31.12,31.16,212442.0,30.5414,30.5997,30.2497,30.2886,212442.0
2022-10-18 11:10:00,31.16,31.2,30.83,30.87,485060.0,30.2886,30.3275,29.9679,30.0067,485060.0
2022-10-18 11:15:00,30.86,30.96,30.8,30.82,271564.0,29.997,30.0942,29.9387,29.9581,271564.0
2022-10-18 11:20:00,30.82,30.86,30.57,30.61,287496.0,29.9581,29.997,29.7151,29.754,287496.0
2022-10-18 11:25:00,30.6,30.74,30.54,30.69,206549.0,29.7443,29.8804,29.686,29.8318,206549.0
2022-10-18 11:30:00,30.68,30.72,30.54,30.66,135539.0,29.822,29.8609,29.686,29.8026,135539.0
2022-10-18 11:35:00,30.67,30.7,30.39,30.55,241438.0,29.8123,29.8415,29.5402,29.6957,241438.0
2022-10-18 11:40:00,30.55,30.61,30.42,30.61,188510.0,29.6957,29.754,29.5693,29.754,188510.0
2022-10-18 11:45:00,30.61,30.78,30.56,30.76,192195.0,29.754,29.9193,29.7054,29.8998,192195.0
2022-10-18 11:50:00,30.75,30.83,30.72,30.79,227056.0,29.8901,29.9679,29.8609,29.929,227056.0
2022-10-18 11:55:00,30.79,30.84,30.69,30.8,94009.0,29.929,29.9776,29.8318,29.9387,94009.0
2022-10-18 12:00:00,30.8,30.84,30.75,30.83,95410.0,29.9387,29.9776,29.8901,29.9679,95410.0
2022-10-18 12:05:00,30.82,31.05,30.64,31.03,294482.0,29.9581,30.1817,29.7832,30.1623,294482.0
2022-10-18 12:10:00,31.02,31.17,31.0,31.1,286586.0,30.1525,30.2983,30.1331,30.2303,286586.0
2022-10-18 12:15:00,31.09,31.2,30.99,31.13,207406.0,30.2206,30.3275,30.1234,30.2595,207406.0
2022-10-18 12:20:00,31.12,31.13,30.93,30.97,157198.0,30.2497,30.2595,30.0651,30.1039,157198.0
2022-10-18 12:25:00,30.96,31.01,30.88,30.99,129787.0,30.0942,30.1428,30.0165,30.1234,129787.0
2022-10-18 12:30:00,30.99,31.08,30.9,31.06,71140.0,30.1234,30.2109,30.0359,30.1914,71140.0
2022-10-18 12:35:00,31.05,31.31,31.05,31.26,263130.0,30.1817,30.4344,30.1817,30.3858,263130.0
2022-10-18 12:40:00,31.25,31.35,31.22,31.24,164111.0,30.3761,30.4733,30.3469,30.3664,164111.0
2022-10-18 12:45:00,31.23,31.24,31.12,31.19,183074.0,30.3567,30.3664,30.2497,30.3178,183074.0
2022-10-18 12:50:00,31.19,31.36,31.17,31.33,154561.0,30.3178,30.483,30.2983,30.4539,154561.0
2022-10-18 12:55:00,31.32,31.34,31.11,31.12,133707.0,30.4442,30.4636,30.24,30.2497,133707.0
2022-10-18 13:00:00,31.13,31.16,30.8,30.84,294218.0,30.2595,30.2886,29.9387,29.9776,294218.0
2022-10-18 13:05:00,30.83,31.08,30.82,30.98,180878.0,29.9679,30.2109,29.9581,30.1137,180878.0
2022-10-18 13:10:00,30.99,31.21,30.95,31.17,167350.0,30.1234,30.3372,30.0845,30.2983,167350.0
2022-10-18 13:15:00,31.18,31.21,31.11,31.16,82918.0,30.3081,30.3372,30.24,30.2886,82918.0
2022-10-18 13:20:00,31.17,31.25,31.04,31.16,158100.0,30.2983,30.3761,30.172,30.2886,158100.0
2022-10-18 13:25:00,31.16,31.33,31.16,31.31,130181.0,30.2886,30.4539,30.2886,30.4344,130181.0
2022-10-18 13:30:00,31.31,31.52,31.25,31.52,166802.0,30.4344,30.6386,30.3761,30.6386,166802.0
2022-10-18 13:35:00,31.53,31.53,31.43,31.46,184837.0,30.6483,30.6483,30.5511,30.5802,184837.0
2022-10-18 13:40:00,31.45,31.5,31.38,31.43,111653.0,30.5705,30.6191,30.5025,30.5511,111653.0
2022-10-18 13:45:00,31.42,31.47,31.29,31.47,141834.0,30.5414,30.59,30.415,30.59,141834.0
2022-10-18 13:50:00,31.47,31.51,31.4,31.51,125053.0,30.59,30.6288,30.5219,30.6288,125053.0
2022-10-18 13:55:00,31.5,31.59,31.43,31.51,110459.0,30.6191,30.7066,30.5511,30.6288,110459.0
2022-10-18 14:00:00,31.51,31.57,31.35,31.37,181777.0,30.6288,30.6872,30.4733,30.4928,181777.0
2022-10-18 14:05:00,31.37,31.48,31.32,31.36,106498.0,30.4928,30.5997,30.4442,30.483,106498.0
2022-10-18 14:10:00,31.39,31.44,31.36,31.39,69149.0,30.5122,30.5608,30.483,30.5122,69149.0
2022-10-18 14:15:00,31.39,31.41,31.28,31.32,134521.0,30.5122,30.5316,30.4053,30.4442,134521.0
2022-10-18 14:20:00,31.32,31.43,31.26,31.42,100007.0,30.4442,30.5511,30.3858,30.5414,100007.0
2022-10-18 14:25:00,31.42,31.5,31.33,31.48,86685.0,30.5414,30.6191,30.4539,30.5997,86685.0
2022-10-18 14:30:00,31.49,31.49,31.36,31.42,126001.0,30.6094,30.6094,30.483,30.5414,126001.0
2022-10-18 14:35:00,31.42,31.45,31.02,31.06,292367.0,30.5414,30.5705,30.1525,30.1914,292367.0
2022-10-18 14:40:00,31.08,31.11,30.7,30.74,380407.0,30.2109,30.24,29.8415,29.8804,380407.0
2022-10-18 14:45:00,30.74,30.82,30.54,30.71,333877.0,29.8804,29.9581,29.686,29.8512,333877.0
2022-10-18 14:50:00,30.71,30.84,30.61,30.8,244786.0,29.8512,29.9776,29.754,29.9387,244786.0
2022-10-18 14:55:00,30.8,30.91,30.75,30.86,176318.0,29.9387,30.0456,29.8901,29.997,176318.0
2022-10-18 15:00:00,30.85,30.87,30.63,30.73,190242.0,29.9873,30.0067,29.7734,29.8706,190242.0
2022-10-18 15:05:00,30.71,30.85,30.69,30.73,103970.0,29.8512,29.9873,29.8318,29.8706,103970.0
2022-10-18 15:10:00,30.73,30.82,30.64,30.69,202154.0,29.8706,29.9581,29.7832,29.8318,202154.0
2022-10-18 15:15:00,30.68,30.8,30.61,30.75,161213.0,29.822,29.9387,29.754,29.8901,161213.0
2022-10-18 15:20:00,30.75,30.91,30.69,30.89,150271.0,29.8901,30.0456,29.8318,30.0262,150271.0
2022-10-18 15:25:00,30.88,30.96,30.8,30.92,100365.0,30.0165,30.0942,29.9387,30.0553,100365.0
2022-10-18 15:30:00,30.92,31.24,30.87,31.19,207056.0,30.0553,30.3664,30.0067,30.3178,207056.0
2022-10-18 15:35:00,31.2,31.21,31.03,31.12,150272.0,30.3275,30.3372,30.1623,30.2497,150272.0
2022-10-18 15:40:00,31.12,31.25,31.1,31.21,146568.0,30.2497,30.3761,30.2303,30.3372,146568.0
2022-10-18 15:45:00,31.21,31.21,31.09,31.17,160032.0,30.3372,30.3372,30.2206,30.2983,160032.0
2022-10-18 15:50:00,31.16,31.32,31.09,31.12,645182.0,30.2886,30.4442,30.2206,30.2497,645182.0
2022-10-18 15:55:00,31.13,31.3,31.01,31.28,982979.0,30.2595,30.4247,30.1428,30.4053,982979.0
2022-10-19 09:30:00,30.73,31.14,30.65,31.13,762028.0,29.8706,30.2692,29.7929,30.2595,762028.0
2022-10-19 09:35:00,31.14,31.23,30.98,31.02,402661.0,30.2692,30.3567,30.1137,30.1525,402661.0
2022-10-19 09:40:00,31.01,31.08,30.62,30.78,478316.0,30.1428,30.2109,29.7637,29.9193,478316.0
2022-10-19 09:45:00,30.76,30.81,30.45,30.49,279586.0,29.8998,29.9484,29.5985,29.6374,279586.0
2022-10-19 09:50:00,30.49,30.82,30.48,30.8,191323.0,29.6374,29.9581,29.6276,29.9387,191323.0
2022-10-19 09:55:00,30.78,30.86,30.58,30.64,194549.0,29.9193,29.997,29.7248,29.7832,194549.0
2022-10-19 10:00:00,30.62,30.76,30.54,30.74,249836.0,29.7637,29.8998,29.686,29.8804,249836.0
2022-10-19 10:05:00,30.74,30.92,30.73,30.83,135379.0,29.8804,30.0553,29.8706,29.9679,135379.0
2022-10-19 10:10:00,30.85,31.04,30.69,31.0,196827.0,29.9873,30.172,29.8318,30.1331,196827.0
2022-10-19 10:15:00,31.03,31.2,31.01,31.1,190336.0,30.1623,30.3275,30.1428,30.2303,190336.0
2022-10-19 10:20:00,31.1,31.4,31.08,31.36,260680.0,30.2303,30.5219,30.2109,30.483,260680.0
2022-10-19 10:25:00,31.36,31.45,31.27,31.39,164842.0,30.483,30.5705,30.3955,30.5122,164842.0
2022-10-19 10:30:00,31.4,31.46,31.22,31.24,119025.0,30.5219,30.5802,30.3469,30.3664,119025.0
2022-10-19 10:35:00,31.24,31.3,31.18,31.29,92601.0,30.3664,30.4247,30.3081,30.415,92601.0
2022-10-19 10:40:00,31.31,31.31,31.04,31.14,121588.0,30.4344,30.4344,30.172,30.2692,121588.0
2022-10-19 10:45:00,31.14,31.19,31.01,31.04,140424.0,30.2692,30.3178,30.1428,30.172,140424.0
2022-10-19 10:50:00,31.05,31.1,30.9,30.93,87207.0,30.1817,30.2303,30.0359,30.0651,87207.0
2022-10-19 10:55:00,30.92,30.92,30.81,30.9,109444.0,30.0553,30.0553,29.9484,30.0359,109444.0
2022-10-19 11:00:00,30.9,30.99,30.79,30.82,99737.0,30.0359,30.1234,29.929,29.9581,99737.0
2022-10-19 11:05:00,30.83,31.0,30.82,30.95,109368.0,29.9679,30.1331,29.9581,30.0845,109368.0
2022-10-19 11:10:00,30.95,31.13,30.93,31.04,136149.0,30.0845,30.2595,30.0651,30.172,136149.0
2022-10-19 11:15:00,31.05,31.17,31.01,31.11,128889.0,30.1817,30.2983,30.1428,30.24,128889.0
2022-10-19 11:20:00,31.11,31.14,30.95,30.96,113686.0,30.24,30.2692,30.0845,30.0942,113686.0
2022-10-19 11:25:00,30.96,30.97,30.81,30.85,108421.0,30.0942,30.1039,29.9484,29.9873,108421.0
2022-10-19 11:30:00,30.87,30.92,30.75,30.84,143254.0,30.0067,30.0553,29.8901,29.9776,143254.0
2022-10-19 11:35:00,30.81,30.93,30.65,30.93,127340.0,29.9484,30.0651,29.7929,30.0651,127340.0
2022-10-19 11:40:00,30.93,30.95,30.79,30.83,62462.0,30.0651,30.0845,29.929,29.9679,62462.0
2022-10-19 11:45:00,30.84,30.97,30.82,30.95,55790.0,29.9776,30.1039,29.9581,30.0845,55790.0
2022-10-19 11:50:00,30.94,31.07,30.88,31.03,112849.0,30.0748,30.2011,30.0165,30.1623,112849.0
2022-10-19 11:55:00,31.03,31.06,30.92,30.92,57560.0,30.1623,30.1914,30.0553,30.0553,57560.0
2022-10-19 12:00:00,30.91,30.94,30.76,30.8,83133.0,30.0456,30.0748,29.8998,29.9387,83133.0
2022-10-19 12:05:00,30.78,30.79,30.61,30.67,142459.0,29.9193,29.929,29.754,29.8123,142459.0
2022-10-19 12:10:00,30.66,30.73,30.59,30.66,97112.0,29.8026,29.8706,29.7346,29.8026,97112.0
2022-10-19 12:15:00,30.67,30.73,30.61,30.72,63809.0,29.8123,29.8706,29.754,29.8609,63809.0
2022-10-19 12:20:00,30.72,30.73,30.61,30.66,58252.0,29.8609,29.8706,29.754,29.8026,58252.0
2022-10-19 12:25:00,30.64,30.64,30.48,30.54,126887.0,29.7832,29.7832,29.6276,29.686,126887.0
2022-10-19 12:30:00,30.52,30.67,30.51,30.66,156935.0,29.6665,29.8123,29.6568,29.8026,156935.0
2022-10-19 12:35:00,30.65,30.71,30.58,30.59,94326.0,29.7929,29.8512,29.7248,29.7346,94326.0
2022-10-19 12:40:00,30.59,30.6,30.37,30.4,181458.0,29.7346,29.7443,29.5207,29.5499,181458.0
2022-10-19 12:45:00,30.39,30.41,30.2,30.24,642718.0,29.5402,29.5596,29.3555,29.3944,642718.0
2022-10-19 12:50:00,30.23,30.36,30.23,30.3,128202.0,29.3846,29.511,29.3846,29.4527,128202.0
2022-10-19 12:55:00,30.3,30.33,30.22,30.29,111248.0,29.4527,29.4818,29.3749,29.443,111248.0
2022-10-19 13:00:00,30.29,30.35,29.92,29.94,419953.0,29.443,29.5013,29.0833,29.1027,419953.0
2022-10-19 13:05:00,29.94,30.06,29.86,30.01,194390.0,29.1027,29.2194,29.025,29.1708,194390.0
2022-10-19 13:10:00,30.0,30.07,29.96,30.02,197833.0,29.1611,29.2291,29.1222,29.1805,197833.0
2022-10-19 13:15:00,30.03,30.08,29.97,30.03,69856.0,29.1902,29.2388,29.1319,29.1902,69856.0
2022-10-19 13:20:00,30.03,30.15,30.02,30.12,145658.0,29.1902,29.3069,29.1805,29.2777,145658.0
2022-10-19 13:25:00,30.11,30.26,30.1,30.13,159379.0,29.268,29.4138,29.2583,29.2874,159379.0
2022-10-19 13:30:00,30.12,30.21,30.08,30.13,124612.0,29.2777,29.3652,29.2388,29.2874,124612.0
2022-10-19 13:35:00,30.13,30.17,30.03,30.05,134251.0,29.2874,29.3263,29.1902,29.2097,134251.0
2022-10-19 13:40:00,30.04,30.18,30.0,30.16,74875.0,29.1999,29.336,29.1611,29.3166,74875.0
2022-10-19 13:45:00,30.16,30.2,30.02,30.05,62790.0,29.3166,29.3555,29.1805,29.2097,62790.0
2022-10-19 13:50:00,30.06,30.16,30.0,30.15,81164.0,29.2194,29.3166,29.1611,29.3069,81164.0
2022-10-19 13:55:00,30.16,30.23,30.08,30.21,83225.0,29.3166,29.3846,29.2388,29.3652,83225.0
2022-10-19 14:00:00,30.21,30.41,30.12,30.35,159466.0,29.3652,29.5596,29.2777,29.5013,159466.0
2022-10-19 14:05:00,30.36,30.51,30.29,30.43,179335.0,29.511,29.6568,29.443,29.579,179335.0
2022-10-19 14:10:00,30.42,30.5,30.37,30.49,105354.0,29.5693,29.6471,29.5207,29.6374,105354.0
2022-10-19 14:15:00,30.5,30.6,30.45,30.46,120786.0,29.6471,29.7443,29.5985,29.6082,120786.0
2022-10-19 14:20:00,30.47,30.48,30.39,30.44,97408.0,29.6179,29.6276,29.5402,29.5888,97408.0
2022-10-19 14:25:00,30.45,30.53,30.41,30.51,92790.0,29.5985,29.6762,29.5596,29.6568,92790.0
2022-10-19 14:30:00,30.5,30.55,30.43,30.52,62928.0,29.6471,29.6957,29.579,29.6665,62928.0
2022-10-19 14:35:00,30.51,30.53,30.41,30.44,45422.0,29.6568,29.6762,29.5596,29.5888,45422.0
2022-10-19 14:40:00,30.42,30.47,30.33,30.34,132506.0,29.5693,29.6179,29.4818,29.4916,132506.0
2022-10-19 14:45:00,30.35,30.38,30.27,30.31,122149.0,29.5013,29.5304,29.4235,29.4624,122149.0
2022-10-19 14:50:00,30.3,30.32,30.26,30.29,53462.0,29.4527,29.4721,29.4138,29.443,53462.0
2022-10-19 14:55:00,30.26,30.33,30.24,30.28,59038.0,29.4138,29.4818,29.3944,29.4332,59038.0
2022-10-19 15:00:00,30.28,30.43,30.23,30.28,133004.0,29.4332,29.579,29.3846,29.4332,133004.0
2022-10-19 15:05:00,30.29,30.4,30.21,30.4,104164.0,29.443,29.5499,29.3652,29.5499,104164.0
2022-10-19 15:10:00,30.41,30.51,30.38,30.42,105136.0,29.5596,29.6568,29.5304,29.5693,105136.0
2022-10-19 15:15:00,30.42,30.66,30.4,30.61,111235.0,29.5693,29.8026,29.5499,29.754,111235.0
2022-10-19 15:20:00,30.61,30.64,30.47,30.47,73015.0,29.754,29.7832,29.6179,29.6179,73015.0
2022-10-19 15:25:00,30.47,30.53,30.35,30.41,109627.0,29.6179,29.6762,29.5013,29.5596,109627.0
2022-10-19 15:30:00,30.4,30.46,30.34,30.46,59380.0,29.5499,29.6082,29.4916,29.6082,59380.0
2022-10-19 15:35:00,30.45,30.5,30.38,30.39,87110.0,29.5985,29.6471,29.5304,29.5402,87110.0
2022-10-19 15:40:00,30.39,30.51,30.38,30.44,68176.0,29.5402,29.6568,29.5304,29.5888,68176.0
2022-10-19 15:45:00,30.46,30.5,30.32,30.41,132380.0,29.6082,29.6471,29.4721,29.5596,132380.0
2022-10-19 15:50:00,30.4,30.54,30.33,30.54,133806.0,29.5499,29.686,29.4818,29.686,133806.0
2022-10-19 15:55:00,30.52,30.65,30.49,30.62,327680.0,29.6665,29.7929,29.6374,29.7637,327680.0
2022-10-20 09:30:00,30.47,30.63,30.34,30.56,303243.0,29.6179,29.7734,29.4916,29.7054,303243.0
2022-10-20 09:35:00,30.55,30.55,30.24,30.3,262372.0,29.6957,29.6957,29.3944,29.4527,262372.0
2022-10-20 09:40:00,30.28,30.55,30.2,30.52,236488.0,29.4332,29.6957,29.3555,29.6665,236488.0
2022-10-20 09:45:00,30.53,30.74,30.49,30.68,327566.0,29.6762,29.8804,29.6374,29.822,327566.0
2022-10-20 09:50:00,30.69,30.89,30.66,30.78,240749.0,29.8318,30.0262,29.8026,29.9193,240749.0
2022-10-20 09:55:00,30.78,30.91,30.73,30.73,285810.0,29.9193,30.0456,29.8706,29.8706,285810.0
2022-10-20 10:00:00,30.74,31.08,30.7,31.07,340895.0,29.8804,30.2109,29.8415,30.2011,340895.0
2022-10-20 10:05:00,31.07,31.35,31.05,31.31,436082.0,30.2011,30.4733,30.1817,30.4344,436082.0
2022-10-20 10:10:00,31.33,31.39,31.18,31.21,584521.0,30.4539,30.5122,30.3081,30.3372,584521.0
2022-10-20 10:15:00,31.23,31.56,31.21,31.51,334622.0,30.3567,30.6774,30.3372,30.6288,334622.0
2022-10-20 10:20:00,31.51,31.61,31.46,31.53,217935.0,30.6288,30.726,30.5802,30.6483,217935.0
2022-10-20 10:25:00,31.53,31.53,31.36,31.48,263023.0,30.6483,30.6483,30.483,30.5997,263023.0
2022-10-20 10:30:00,31.5,31.56,31.2,31.25,256220.0,30.6191,30.6774,30.3275,30.3761,256220.0
2022-10-20 10:35:00,31.26,31.31,31.22,31.27,154303.0,30.3858,30.4344,30.3469,30.3955,154303.0
2022-10-20 10:40:00,31.3,31.3,31.11,31.23,161103.0,30.4247,30.4247,30.24,30.3567,161103.0
2022-10-20 10:45:00,31.23,31.33,31.2,31.28,124905.0,30.3567,30.4539,30.3275,30.4053,124905.0
2022-10-20 10:50:00,31.29,31.35,31.2,31.2,151831.0,30.415,30.4733,30.3275,30.3275,151831.0
2022-10-20 10:55:00,31.2,31.45,31.19,31.44,212504.0,30.3275,30.5705,30.3178,30.5608,212504.0
2022-10-20 11:00:00,31.45,31.49,31.27,31.29,170513.0,30.5705,30.6094,30.3955,30.415,170513.0
2022-10-20 11:05:00,31.29,31.4,31.27,31.38,111095.0,30.415,30.5219,30.3955,30.5025,111095.0
2022-10-20 11:10:00,31.39,31.43,31.34,31.38,96646.0,30.5122,30.5511,30.4636,30.5025,96646.0
2022-10-20 11:15:00,31.37,31.4,31.14,31.17,124557.0,30.4928,30.5219,30.2692,30.2983,124557.0
2022-10-20 11:20:00,31.17,31.25,31.12,31.19,120131.0,30.2983,30.3761,30.2497,30.3178,120131.0
2022-10-20 11:25:00,31.21,31.22,30.92,31.03,198150.0,30.3372,30.3469,30.0553,30.1623,198150.0
2022-10-20 11:30:00,31.03,31.2,31.01,31.13,139812.0,30.1623,30.3275,30.1428,30.2595,139812.0
2022-10-20 11:35:00,31.13,31.3,31.1,31.25,98240.0,30.2595,30.4247,30.2303,30.3761,98240.0
2022-10-20 11:40:00,31.25,31.31,31.2,31.22,74822.0,30.3761,30.4344,30.3275,30.3469,74822.0
2022-10-20 11:45:00,31.24,31.24,31.14,31.21,62957.0,30.3664,30.3664,30.2692,30.3372,62957.0
2022-10-20 11:50:00,31.21,31.27,31.17,31.19,57672.0,30.3372,30.3955,30.2983,30.3178,57672.0
2022-10-20 11:55:00,31.18,31.19,30.99,31.02,67761.0,30.3081,30.3178,30.1234,30.1525,67761.0
2022-10-20 12:00:00,31.04,31.04,30.8,30.86,175409.0,30.172,30.172,29.9387,29.997,175409.0
2022-10-20 12:05:00,30.86,30.89,30.61,30.65,182774.0,29.997,30.0262,29.754,29.7929,182774.0
2022-10-20 12:10:00,30.64,30.7,30.57,30.63,112914.0,29.7832,29.8415,29.7151,29.7734,112914.0
2022-10-20 12:15:00,30.64,30.77,30.61,30.72,81237.0,29.7832,29.9095,29.754,29.8609,81237.0
2022-10-20 12:20:00,30.71,30.71,30.5,30.58,133809.0,29.8512,29.8512,29.6471,29.7248,133809.0
2022-10-20 12:25:00,30.58,30.58,30.41,30.5,209506.0,29.7248,29.7248,29.5596,29.6471,209506.0
2022-10-20 12:30:00,30.49,30.58,30.44,30.48,50836.0,29.6374,29.7248,29.5888,29.6276,50836.0
2022-10-20 12:35:00,30.47,30.52,30.37,30.4,77662.0,29.6179,29.6665,29.5207,29.5499,77662.0
2022-10-20 12:40:00,30.4,30.49,30.38,30.4,70945.0,29.5499,29.6374,29.5304,29.5499,70945.0
2022-10-20 12:45:00,30.4,30.41,30.25,30.38,193602.0,29.5499,29.5596,29.4041,29.5304,193602.0
2022-10-20 12:50:00,30.38,30.4,30.28,30.34,70572.0,29.5304,29.5499,29.4332,29.4916,70572.0
2022-10-20 12:55:00,30.32,30.44,30.29,30.44,68750.0,29.4721,29.5888,29.443,29.5888,68750.0
2022-10-20 13:00:00,30.42,30.46,30.33,30.44,73669.0,29.5693,29.6082,29.4818,29.5888,73669.0
2022-10-20 13:05:00,30.45,30.45,30.04,30.11,334534.0,29.5985,29.5985,29.1999,29.268,334534.0
2022-10-20 13:10:00,30.1,30.28,30.07,30.19,147365.0,29.2583,29.4332,29.2291,29.3458,147365.0
2022-10-20 13:15:00,30.18,30.21,30.1,30.14,57385.0,29.336,29.3652,29.2583,29.2971,57385.0
2022-10-20 13:20:00,30.13,30.3,30.09,30.17,178088.0,29.2874,29.4527,29.2485,29.3263,178088.0
2022-10-20 13:25:00,30.19,30.28,30.18,30.23,118535.0,29.3458,29.4332,29.336,29.3846,118535.0
2022-10-20 13:30:00,30.24,30.26,30.11,30.16,82566.0,29.3944,29.4138,29.268,29.3166,82566.0
2022-10-20 13:35:00,30.16,30.26,30.15,30.19,67923.0,29.3166,29.4138,29.3069,29.3458,67923.0
2022-10-20 13:40:00,30.18,30.2,30.03,30.13,49465.0,29.336,29.3555,29.1902,29.2874,49465.0
2022-10-20 13:45:00,30.12,30.14,29.87,29.89,298644.0,29.2777,29.2971,29.0347,29.0541,298644.0
2022-10-20 13:50:00,29.9,29.95,29.8,29.9,271494.0,29.0639,29.1125,28.9667,29.0639,271494.0
2022-10-20 13:55:00,29.89,29.99,29.83,29.98,115155.0,29.0541,29.1513,28.9958,29.1416,115155.0
2022-10-20 14:00:00,29.98,30.01,29.88,29.92,117622.0,29.1416,29.1708,29.0444,29.0833,117622.0
2022-10-20 14:05:00,29.92,29.93,29.73,29.81,160303.0,29.0833,29.093,28.8986,28.9764,160303.0
2022-10-20 14:10:00,29.82,29.83,29.69,29.73,110260.0,28.9861,28.9958,28.8597,28.8986,110260.0
2022-10-20 14:15:00,29.71,29.81,29.68,29.76,98633.0,28.8792,28.9764,28.85,28.9278,98633.0
2022-10-20 14:20:00,29.77,29.79,29.66,29.68,104571.0,28.9375,28.9569,28.8306,28.85,104571.0
2022-10-20 14:25:00,29.67,29.72,29.62,29.65,83872.0,28.8403,28.8889,28.7917,28.8209,83872.0
2022-10-20 14:30:00,29.64,29.86,29.62,29.84,101420.0,28.8111,29.025,28.7917,29.0055,101420.0
2022-10-20 14:35:00,29.84,29.88,29.77,29.79,101723.0,29.0055,29.0444,28.9375,28.9569,101723.0
2022-10-20 14:40:00,29.8,29.81,29.64,29.65,125978.0,28.9667,28.9764,28.8111,28.8209,125978.0
2022-10-20 14:45:00,29.65,29.78,29.62,29.71,108072.0,28.8209,28.9472,28.7917,28.8792,108072.0
2022-10-20 14:50:00,29.71,29.89,29.66,29.86,191851.0,28.8792,29.0541,28.8306,29.025,191851.0
2022-10-20 14:55:00,29.86,30.0,29.84,29.87,136513.0,29.025,29.1611,29.0055,29.0347,136513.0
2022-10-20 15:00:00,29.86,29.95,29.85,29.87,74211.0,29.025,29.1125,29.0153,29.0347,74211.0
2022-10-20 15:05:00,29.86,30.11,29.86,30.05,170765.0,29.025,29.268,29.025,29.2097,170765.0
2022-10-20 15:10:00,30.05,30.09,29.93,30.02,79110.0,29.2097,29.2485,29.093,29.1805,79110.0
2022-10-20 15:15:00,30.0,30.0,29.83,29.85,140333.0,29.1611,29.1611,28.9958,29.0153,140333.0
2022-10-20 15:20:00,29.85,29.86,29.72,29.79,154689.0,29.0153,29.025,28.8889,28.9569,154689.0
2022-10-20 15:25:00,29.79,29.83,29.68,29.78,141105.0,28.9569,28.9958,28.85,28.9472,141105.0
2022-10-20 15:30:00,29.77,29.8,29.64,29.64,119252.0,28.9375,28.9667,28.8111,28.8111,119252.0
2022-10-20 15:35:00,29.64,29.79,29.61,29.7,180483.0,28.8111,28.9569,28.782,28.8695,180483.0
2022-10-20 15:40:00,29.7,29.87,29.67,29.86,85516.0,28.8695,29.0347,28.8403,29.025,85516.0
2022-10-20 15:45:00,29.83,29.94,29.75,29.89,158767.0,28.9958,29.1027,28.9181,29.0541,158767.0
2022-10-20 15:50:00,29.9,30.09,29.85,30.01,210848.0,29.0639,29.2485,29.0153,29.1708,210848.0
2022-10-20 15:55:00,30.01,30.06,29.8,29.82,258308.0,29.1708,29.2194,28.9667,28.9861,258308.0
2022-10-21 09:30:00,29.72,29.89,29.35,29.6,606363.0,28.8889,29.0541,28.5292,28.7722,606363.0
2022-10-21 09:35:00,29.6,29.91,29.45,29.78,334306.0,28.7722,29.0736,28.6264,28.9472,334306.0
2022-10-21 09:40:00,29.78,30.07,29.47,30.03,391429.0,28.9472,29.2291,28.6459,29.1902,391429.0
2022-10-21 09:45:00,30.02,30.41,29.98,30.25,615522.0,29.1805,29.5596,29.1416,29.4041,615522.0
2022-10-21 09:50:00,30.26,30.54,30.09,30.47,300338.0,29.4138,29.686,29.2485,29.6179,300338.0
2022-10-21 09:55:00,30.46,30.71,30.35,30.7,376464.0,29.6082,29.8512,29.5013,29.8415,376464.0
2022-10-21 10:00:00,30.71,30.82,30.62,30.76,428150.0,29.8512,29.9581,29.7637,29.8998,428150.0
2022-10-21 10:05:00,30.77,31.08,30.7,30.93,586611.0,29.9095,30.2109,29.8415,30.0651,586611.0
2022-10-21 10:10:00,30.95,31.01,30.79,30.89,272099.0,30.0845,30.1428,29.929,30.0262,272099.0
2022-10-21 10:15:00,30.89,30.95,30.73,30.78,193696.0,30.0262,30.0845,29.8706,29.9193,193696.0
2022-10-21 10:20:00,30.79,30.88,30.45,30.47,250659.0,29.929,30.0165,29.5985,29.6179,250659.0
2022-10-21 10:25:00,30.45,30.48,30.26,30.27,163843.0,29.5985,29.6276,29.4138,29.4235,163843.0
2022-10-21 10:30:00,30.27,30.48,30.19,30.24,199110.0,29.4235,29.6276,29.3458,29.3944,199110.0
2022-10-21 10:35:00,30.22,30.28,30.02,30.22,234749.0,29.3749,29.4332,29.1805,29.3749,234749.0
2022-10-21 10:40:00,30.21,30.38,30.12,30.27,188849.0,29.3652,29.5304,29.2777,29.4235,188849.0
2022-10-21 10:45:00,30.26,30.48,30.21,30.47,222344.0,29.4138,29.6276,29.3652,29.6179,222344.0
2022-10-21 10:50:00,30.47,30.55,30.41,30.42,189312.0,29.6179,29.6957,29.5596,29.5693,189312.0
2022-10-21 10:55:00,30.45,30.47,30.06,30.12,178519.0,29.5985,29.6179,29.2194,29.2777,178519.0
2022-10-21 11:00:00,30.13,30.17,29.9,30.0,197213.0,29.2874,29.3263,29.0639,29.1611,197213.0
2022-10-21 11:05:00,30.0,30.14,29.93,30.11,158245.0,29.1611,29.2971,29.093,29.268,158245.0
2022-10-21 11:10:00,30.11,30.29,30.1,30.17,161004.0,29.268,29.443,29.2583,29.3263,161004.0
2022-10-21 11:15:00,30.16,30.27,30.1,30.14,170840.0,29.3166,29.4235,29.2583,29.2971,170840.0
2022-10-21 11:20:00,30.14,30.36,30.02,30.19,147996.0,29.2971,29.511,29.1805,29.3458,147996.0
2022-10-21 11:25:00,30.22,30.46,30.22,30.38,144956.0,29.3749,29.6082,29.3749,29.5304,144956.0
2022-10-21 11:30:00,30.38,30.68,30.37,30.6,438850.0,29.5304,29.822,29.5207,29.7443,438850.0
2022-10-21 11:35:00,30.62,30.64,30.35,30.38,102244.0,29.7637,29.7832,29.5013,29.5304,102244.0
2022-10-21 11:40:00,30.39,30.79,30.35,30.71,240971.0,29.5402,29.929,29.5013,29.8512,240971.0
2022-10-21 11:45:00,30.72,30.84,30.6,30.8,239847.0,29.8609,29.9776,29.7443,29.9387,239847.0
2022-10-21 11:50:00,30.82,30.89,30.69,30.77,176766.0,29.9581,30.0262,29.8318,29.9095,176766.0
2022-10-21 11:55:00,30.78,30.94,30.7,30.94,113779.0,29.9193,30.0748,29.8415,30.0748,113779.0
2022-10-21 12:00:00,30.97,31.22,30.97,31.16,628026.0,30.1039,30.3469,30.1039,30.2886,628026.0
2022-10-21 12:05:00,31.16,31.16,30.97,31.01,185960.0,30.2886,30.2886,30.1039,30.1428,185960.0
2022-10-21 12:10:00,31.01,31.03,30.83,31.01,197094.0,30.1428,30.1623,29.9679,30.1428,197094.0
2022-10-21 12:15:00,31.01,31.02,30.81,30.84,99421.0,30.1428,30.1525,29.9484,29.9776,99421.0
2022-10-21 12:20:00,30.84,31.03,30.75,31.0,171062.0,29.9776,30.1623,29.8901,30.1331,171062.0
2022-10-21 12:25:00,31.02,31.06,30.75,30.79,216396.0,30.1525,30.1914,29.8901,29.929,216396.0
2022-10-21 12:30:00,30.79,31.0,30.75,30.99,261665.0,29.929,30.1331,29.8901,30.1234,261665.0
2022-10-21 12:35:00,30.98,31.15,30.85,30.91,155462.0,30.1137,30.2789,29.9873,30.0456,155462.0
2022-10-21 12:40:00,30.91,31.15,30.91,31.1,38241.0,30.0456,30.2789,30.0456,30.2303,38241.0
2022-10-21 12:45:00,31.12,31.33,31.11,31.29,100548.0,30.2497,30.4539,30.24,30.415,100548.0
2022-10-21 12:50:00,31.3,31.4,31.29,31.36,87227.0,30.4247,30.5219,30.415,30.483,87227.0
2022-10-21 12:55:00,31.35,31.39,31.19,31.25,109281.0,30.4733,30.5122,30.3178,30.3761,109281.0
2022-10-21 13:00:00,31.27,31.41,31.24,31.39,103801.0,30.3955,30.5316,30.3664,30.5122,103801.0
2022-10-21 13:05:00,31.38,31.4,31.24,31.25,80098.0,30.5025,30.5219,30.3664,30.3761,80098.0
2022-10-21 13:10:00,31.25,31.29,31.19,31.21,45228.0,30.3761,30.415,30.3178,30.3372,45228.0
2022-10-21 13:15:00,31.2,31.31,31.1,31.3,84586.0,30.3275,30.4344,30.2303,30.4247,84586.0
2022-10-21 13:20:00,31.28,31.35,31.13,31.14,118177.0,30.4053,30.4733,30.2595,30.2692,118177.0
2022-10-21 13:25:00,31.14,31.31,31.12,31.26,98713.0,30.2692,30.4344,30.2497,30.3858,98713.0
2022-10-21 13:30:00,31.26,31.41,31.26,31.28,68277.0,30.3858,30.5316,30.3858,30.4053,68277.0
2022-10-21 13:35:00,31.26,31.34,31.22,31.3,67598.0,30.3858,30.4636,30.3469,30.4247,67598.0
2022-10-21 13:40:00,31.31,31.44,31.31,31.34,168927.0,30.4344,30.5608,30.4344,30.4636,168927.0
2022-10-21 13:45:00,31.37,31.51,31.36,31.51,187897.0,30.4928,30.6288,30.483,30.6288,187897.0
2022-10-21 13:50:00,31.51,31.58,31.49,31.52,183050.0,30.6288,30.6969,30.6094,30.6386,183050.0
2022-10-21 13:55:00,31.52,31.57,31.47,31.57,126581.0,30.6386,30.6872,30.59,30.6872,126581.0
2022-10-21 14:00:00,31.57,31.66,31.55,31.64,117081.0,30.6872,30.7746,30.6677,30.7552,117081.0
2022-10-21 14:05:00,31.63,31.74,31.62,31.72,151203.0,30.7455,30.8524,30.7358,30.833,151203.0
2022-10-21 14:10:00,31.72,31.75,31.55,31.57,210661.0,30.833,30.8621,30.6677,30.6872,210661.0
2022-10-21 14:15:00,31.57,31.63,31.43,31.51,230667.0,30.6872,30.7455,30.5511,30.6288,230667.0
2022-10-21 14:20:00,31.51,31.56,31.46,31.47,63694.0,30.6288,30.6774,30.5802,30.59,63694.0
2022-10-21 14:25:00,31.48,31.57,31.44,31.56,67362.0,30.5997,30.6872,30.5608,30.6774,67362.0
2022-10-21 14:30:00,31.57,31.67,31.56,31.58,83773.0,30.6872,30.7844,30.6774,30.6969,83773.0
2022-10-21 14:35:00,31.58,31.62,31.5,31.59,105389.0,30.6969,30.7358,30.6191,30.7066,105389.0
2022-10-21 14:40:00,31.59,31.63,31.49,31.49,105809.0,30.7066,30.7455,30.6094,30.6094,105809.0
2022-10-21 14:45:00,31.49,31.56,31.45,31.56,107989.0,30.6094,30.6774,30.5705,30.6774,107989.0
2022-10-21 14:50:00,31.57,31.59,31.45,31.46,68265.0,30.6872,30.7066,30.5705,30.5802,68265.0
2022-10-21 14:55:00,31.46,31.65,31.46,31.63,96522.0,30.5802,30.7649,30.5802,30.7455,96522.0
2022-10-21 15:00:00,31.64,31.76,31.6,31.74,114852.0,30.7552,30.8718,30.7163,30.8524,114852.0
2022-10-21 15:05:00,31.74,31.76,31.68,31.73,103343.0,30.8524,30.8718,30.7941,30.8427,103343.0
2022-10-21 15:10:00,31.73,31.85,31.7,31.85,110343.0,30.8427,30.9593,30.8135,30.9593,110343.0
2022-10-21 15:15:00,31.84,31.93,31.8,31.91,137959.0,30.9496,31.0371,30.9107,31.0177,137959.0
2022-10-21 15:20:00,31.91,32.0,31.89,31.99,109623.0,31.0177,31.1051,30.9982,31.0954,109623.0
2022-10-21 15:25:00,32.0,32.07,31.99,32.05,271122.0,31.1051,31.1732,31.0954,31.1537,271122.0
2022-10-21 15:30:00,32.06,32.09,31.95,31.99,361557.0,31.1635,31.1926,31.0565,31.0954,361557.0
2022-10-21 15:35:00,31.98,32.05,31.93,32.05,154619.0,31.0857,31.1537,31.0371,31.1537,154619.0
2022-10-21 15:40:00,32.05,32.1,31.98,32.05,246654.0,31.1537,31.2023,31.0857,31.1537,246654.0
2022-10-21 15:45:00,32.05,32.06,31.98,32.02,167815.0,31.1537,31.1635,31.0857,31.1246,167815.0
2022-10-21 15:50:00,32.02,32.07,31.92,31.98,157384.0,31.1246,31.1732,31.0274,31.0857,157384.0
2022-10-21 15:55:00,31.97,32.01,31.88,31.98,476779.0,31.076,31.1149,30.9885,31.0857,476779.0
2022-10-24 09:30:00,32.4,32.44,32.18,32.34,720426.0,31.4939,31.5328,31.2801,31.4356,720426.0
2022-10-24 09:35:00,32.34,32.89,32.31,32.66,641115.0,31.4356,31.9702,31.4065,31.7467,641115.0
2022-10-24 09:40:00,32.65,32.67,32.25,32.42,465817.0,31.737,31.7564,31.3481,31.5134,465817.0
2022-10-24 09:45:00,32.44,33.12,32.43,32.63,830925.0,31.5328,32.1938,31.5231,31.7175,830925.0
2022-10-24 09:50:00,32.63,32.91,32.52,32.9,342609.0,31.7175,31.9897,31.6106,31.98,342609.0
2022-10-24 09:55:00,32.91,33.0,32.67,32.83,256436.0,31.9897,32.0772,31.7564,31.9119,256436.0
2022-10-24 10:00:00,32.85,32.85,32.15,32.15,493901.0,31.9314,31.9314,31.2509,31.2509,493901.0
2022-10-24 10:05:00,32.17,32.33,31.93,32.01,429510.0,31.2704,31.4259,31.0371,31.1149,429510.0
2022-10-24 10:10:00,32.01,32.28,31.98,32.27,328947.0,31.1149,31.3773,31.0857,31.3676,328947.0
2022-10-24 10:15:00,32.25,32.27,31.94,32.13,328372.0,31.3481,31.3676,31.0468,31.2315,328372.0
2022-10-24 10:20:00,32.15,32.15,31.67,31.77,368959.0,31.2509,31.2509,30.7844,30.8816,368959.0
2022-10-24 10:25:00,31.77,32.07,31.71,32.05,270434.0,30.8816,31.1732,30.8232,31.1537,270434.0
2022-10-24 10:30:00,32.05,32.25,31.94,32.24,367054.0,31.1537,31.3481,31.0468,31.3384,367054.0
2022-10-24 10:35:00,32.26,32.48,32.24,32.39,258542.0,31.3579,31.5717,31.3384,31.4842,258542.0
2022-10-24 10:40:00,32.38,32.46,32.12,32.25,165432.0,31.4745,31.5523,31.2218,31.3481,165432.0
2022-10-24 10:45:00,32.19,32.26,32.05,32.1,220626.0,31.2898,31.3579,31.1537,31.2023,220626.0
2022-10-24 10:50:00,32.11,32.53,32.1,32.46,299884.0,31.2121,31.6203,31.2023,31.5523,299884.0
2022-10-24 10:55:00,32.44,32.62,32.3,32.57,326351.0,31.5328,31.7078,31.3967,31.6592,326351.0
2022-10-24 11:00:00,32.57,32.67,32.4,32.5,196144.0,31.6592,31.7564,31.4939,31.5912,196144.0
2022-10-24 11:05:00,32.5,32.64,32.38,32.41,247505.0,31.5912,31.7272,31.4745,31.5037,247505.0
2022-10-24 11:10:00,32.4,32.57,32.35,32.55,104937.0,31.4939,31.6592,31.4453,31.6398,104937.0
2022-10-24 11:15:00,32.53,32.67,32.28,32.37,178343.0,31.6203,31.7564,31.3773,31.4648,178343.0
2022-10-24 11:20:00,32.39,32.62,32.39,32.62,137549.0,31.4842,31.7078,31.4842,31.7078,137549.0
2022-10-24 11:25:00,32.61,32.65,32.47,32.6,137582.0,31.6981,31.737,31.562,31.6884,137582.0
2022-10-24 11:30:00,32.6,32.62,32.49,32.54,67639.0,31.6884,31.7078,31.5814,31.63,67639.0
2022-10-24 11:35:00,32.53,32.75,32.5,32.68,132013.0,31.6203,31.8342,31.5912,31.7661,132013.0
2022-10-24 11:40:00,32.68,32.75,32.59,32.61,118643.0,31.7661,31.8342,31.6786,31.6981,118643.0
2022-10-24 11:45:00,32.6,32.65,32.46,32.65,126947.0,31.6884,31.737,31.5523,31.737,126947.0
2022-10-24 11:50:00,32.64,32.95,32.63,32.93,212345.0,31.7272,32.0286,31.7175,32.0091,212345.0
2022-10-24 11:55:00,32.93,32.98,32.86,32.94,203491.0,32.0091,32.0577,31.9411,32.0188,203491.0
2022-10-24 12:00:00,32.95,33.02,32.78,32.82,252530.0,32.0286,32.0966,31.8633,31.9022,252530.0
2022-10-24 12:05:00,32.82,32.91,32.79,32.82,61380.0,31.9022,31.9897,31.873,31.9022,61380.0
2022-10-24 12:10:00,32.83,32.92,32.83,32.9,51825.0,31.9119,31.9994,31.9119,31.98,51825.0
2022-10-24 12:15:00,32.9,33.04,32.85,33.01,105942.0,31.98,32.1161,31.9314,32.0869,105942.0
2022-10-24 12:20:00,33.02,33.1,32.9,33.09,107515.0,32.0966,32.1744,31.98,32.1647,107515.0
2022-10-24 12:25:00,33.09,33.1,32.94,32.95,123606.0,32.1647,32.1744,32.0188,32.0286,123606.0
2022-10-24 12:30:00,32.95,32.98,32.87,32.92,90403.0,32.0286,32.0577,31.9508,31.9994,90403.0
2022-10-24 12:35:00,32.9,32.98,32.85,32.88,62289.0,31.98,32.0577,31.9314,31.9605,62289.0
2022-10-24 12:40:00,32.88,32.93,32.77,32.92,128372.0,31.9605,32.0091,31.8536,31.9994,128372.0
2022-10-24 12:45:00,32.94,32.98,32.91,32.95,65259.0,32.0188,32.0577,31.9897,32.0286,65259.0
2022-10-24 12:50:00,32.97,33.03,32.93,33.02,62103.0,32.048,32.1063,32.0091,32.0966,62103.0
2022-10-24 12:55:00,33.01,33.02,32.83,32.84,69278.0,32.0869,32.0966,31.9119,31.9216,69278.0
2022-10-24 13:00:00,32.85,32.87,32.74,32.84,120349.0,31.9314,31.9508,31.8244,31.9216,120349.0
2022-10-24 13:05:00,32.86,32.87,32.75,32.86,50911.0,31.9411,31.9508,31.8342,31.9411,50911.0
2022-10-24 13:10:00,32.86,32.86,32.7,32.77,111651.0,31.9411,31.9411,31.7856,31.8536,111651.0
2022-10-24 13:15:00,32.76,32.78,32.69,32.72,60705.0,31.8439,31.8633,31.7758,31.805,60705.0
2022-10-24 13:20:00,32.71,32.71,32.58,32.67,105551.0,31.7953,31.7953,31.6689,31.7564,105551.0
2022-10-24 13:25:00,32.67,32.74,32.62,32.67,85214.0,31.7564,31.8244,31.7078,31.7564,85214.0
2022-10-24 13:30:00,32.67,32.69,32.57,32.65,78604.0,31.7564,31.7758,31.6592,31.737,78604.0
2022-10-24 13:35:00,32.65,32.66,32.58,32.66,59188.0,31.737,31.7467,31.6689,31.7467,59188.0
2022-10-24 13:40:00,32.67,32.78,32.67,32.76,95759.0,31.7564,31.8633,31.7564,31.8439,95759.0
2022-10-24 13:45:00,32.75,32.81,32.68,32.74,77005.0,31.8342,31.8925,31.7661,31.8244,77005.0
2022-10-24 13:50:00,32.73,32.8,32.69,32.76,27854.0,31.8147,31.8828,31.7758,31.8439,27854.0
2022-10-24 13:55:00,32.76,32.79,32.67,32.7,42953.0,31.8439,31.873,31.7564,31.7856,42953.0
2022-10-24 14:00:00,32.71,32.88,32.69,32.86,127573.0,31.7953,31.9605,31.7758,31.9411,127573.0
2022-10-24 14:05:00,32.87,32.92,32.84,32.87,56556.0,31.9508,31.9994,31.9216,31.9508,56556.0
2022-10-24 14:10:00,32.89,32.9,32.82,32.88,111387.0,31.9702,31.98,31.9022,31.9605,111387.0
2022-10-24 14:15:00,32.88,32.92,32.87,32.88,70850.0,31.9605,31.9994,31.9508,31.9605,70850.0
2022-10-24 14:20:00,32.88,32.9,32.83,32.9,39916.0,31.9605,31.98,31.9119,31.98,39916.0
2022-10-24 14:25:00,32.91,32.99,32.87,32.94,89486.0,31.9897,32.0674,31.9508,32.0188,89486.0
2022-10-24 14:30:00,32.93,33.0,32.92,32.99,75779.0,32.0091,32.0772,31.9994,32.0674,75779.0
2022-10-24 14:35:00,32.98,33.03,32.94,33.02,73879.0,32.0577,32.1063,32.0188,32.0966,73879.0
2022-10-24 14:40:00,33.02,33.22,32.96,33.16,169143.0,32.0966,32.291,32.0383,32.2327,169143.0
2022-10-24 14:45:00,33.16,33.23,33.11,33.22,147810.0,32.2327,32.3007,32.1841,32.291,147810.0
2022-10-24 14:50:00,33.23,33.23,33.14,33.21,69067.0,32.3007,32.3007,32.2133,32.2813,69067.0
2022-10-24 14:55:00,33.19,33.31,33.17,33.27,116803.0,32.2619,32.3785,32.2424,32.3396,116803.0
2022-10-24 15:00:00,33.27,33.35,33.24,33.33,144042.0,32.3396,32.4174,32.3105,32.3979,144042.0
2022-10-24 15:05:00,33.33,33.35,33.26,33.3,160299.0,32.3979,32.4174,32.3299,32.3688,160299.0
2022-10-24 15:10:00,33.3,33.37,33.29,33.37,71875.0,32.3688,32.4368,32.3591,32.4368,71875.0
2022-10-24 15:15:00,33.37,33.45,33.36,33.43,83025.0,32.4368,32.5146,32.4271,32.4951,83025.0
2022-10-24 15:20:00,33.43,33.44,33.3,33.34,101891.0,32.4951,32.5049,32.3688,32.4077,101891.0
2022-10-24 15:25:00,33.35,33.42,33.32,33.35,87794.0,32.4174,32.4854,32.3882,32.4174,87794.0
2022-10-24 15:30:00,33.34,33.37,33.26,33.3,80347.0,32.4077,32.4368,32.3299,32.3688,80347.0
2022-10-24 15:35:00,33.3,33.32,33.23,33.25,89551.0,32.3688,32.3882,32.3007,32.3202,89551.0
2022-10-24 15:40:00,33.24,33.26,33.17,33.18,162503.0,32.3105,32.3299,32.2424,32.2521,162503.0
2022-10-24 15:45:00,33.16,33.24,33.1,33.12,157491.0,32.2327,32.3105,32.1744,32.1938,157491.0
2022-10-24 15:50:00,33.12,33.17,32.97,32.98,217072.0,32.1938,32.2424,32.048,32.0577,217072.0
2022-10-24 15:55:00,32.97,33.17,32.96,33.14,199378.0,32.048,32.2424,32.0383,32.2133,199378.0
2022-10-25 09:30:00,33.12,33.5,33.09,33.43,503333.0,32.1938,32.5632,32.1647,32.4951,503333.0
2022-10-25 09:35:00,33.42,33.45,33.26,33.33,267489.0,32.4854,32.5146,32.3299,32.3979,267489.0
2022-10-25 09:40:00,33.33,33.46,33.22,33.44,267647.0,32.3979,32.5243,32.291,32.5049,267647.0
2022-10-25 09:45:00,33.45,33.9,33.45,33.89,384452.0,32.5146,32.952,32.5146,32.9423,384452.0
2022-10-25 09:50:00,33.89,34.05,33.76,34.03,508770.0,32.9423,33.0978,32.8159,33.0784,508770.0
2022-10-25 09:55:00,34.01,34.13,33.98,34.05,388124.0,33.0589,33.1756,33.0298,33.0978,388124.0
2022-10-25 10:00:00,34.07,34.14,33.94,33.96,398922.0,33.1172,33.1853,32.9909,33.0103,398922.0
2022-10-25 10:05:00,33.97,33.97,33.8,33.92,436162.0,33.02,33.02,32.8548,32.9714,436162.0
2022-10-25 10:10:00,33.91,34.0,33.78,33.95,346094.0,32.9617,33.0492,32.8354,33.0006,346094.0
2022-10-25 10:15:00,33.95,34.08,33.92,33.98,257389.0,33.0006,33.127,32.9714,33.0298,257389.0
2022-10-25 10:20:00,34.0,34.05,33.9,34.04,139639.0,33.0492,33.0978,32.952,33.0881,139639.0
2022-10-25 10:25:00,34.04,34.17,34.03,34.17,206660.0,33.0881,33.2145,33.0784,33.2145,206660.0
2022-10-25 10:30:00,34.15,34.17,34.02,34.09,139620.0,33.195,33.2145,33.0686,33.1367,139620.0
2022-10-25 10:35:00,34.09,34.1,33.92,33.94,223052.0,33.1367,33.1464,32.9714,32.9909,223052.0
2022-10-25 10:40:00,33.95,34.03,33.91,33.97,200571.0,33.0006,33.0784,32.9617,33.02,200571.0
2022-10-25 10:45:00,33.97,34.14,33.96,34.13,179059.0,33.02,33.1853,33.0103,33.1756,179059.0
2022-10-25 10:50:00,34.13,34.23,34.1,34.17,195203.0,33.1756,33.2728,33.1464,33.2145,195203.0
2022-10-25 10:55:00,34.16,34.19,34.01,34.02,84325.0,33.2047,33.2339,33.0589,33.0686,84325.0
2022-10-25 11:00:00,34.03,34.11,33.97,34.1,190403.0,33.0784,33.1561,33.02,33.1464,190403.0
2022-10-25 11:05:00,34.1,34.32,34.07,34.29,188949.0,33.1464,33.3603,33.1172,33.3311,188949.0
2022-10-25 11:10:00,34.29,34.3,34.16,34.21,177674.0,33.3311,33.3408,33.2047,33.2533,177674.0
2022-10-25 11:15:00,34.22,34.3,34.2,34.29,162252.0,33.2631,33.3408,33.2436,33.3311,162252.0
2022-10-25 11:20:00,34.28,34.33,34.23,34.32,109296.0,33.3214,33.37,33.2728,33.3603,109296.0
2022-10-25 11:25:00,34.32,34.33,34.26,34.29,109003.0,33.3603,33.37,33.3019,33.3311,109003.0
2022-10-25 11:30:00,34.29,34.35,34.24,34.33,125039.0,33.3311,33.3894,33.2825,33.37,125039.0
2022-10-25 11:35:00,34.33,34.45,34.3,34.43,145686.0,33.37,33.4866,33.3408,33.4672,145686.0
2022-10-25 11:40:00,34.43,34.45,34.33,34.43,95456.0,33.4672,33.4866,33.37,33.4672,95456.0
2022-10-25 11:45:00,34.43,34.45,34.36,34.44,108378.0,33.4672,33.4866,33.3991,33.4769,108378.0
2022-10-25 11:50:00,34.44,34.46,34.41,34.44,59300.0,33.4769,33.4963,33.4477,33.4769,59300.0
2022-10-25 11:55:00,34.44,34.45,34.33,34.35,93474.0,33.4769,33.4866,33.37,33.3894,93474.0
2022-10-25 12:00:00,34.36,34.38,34.29,34.32,83921.0,33.3991,33.4186,33.3311,33.3603,83921.0
2022-10-25 12:05:00,34.32,34.46,34.29,34.39,158740.0,33.3603,33.4963,33.3311,33.4283,158740.0
2022-10-25 12:10:00,34.4,34.44,34.37,34.43,94190.0,33.438,33.4769,33.4089,33.4672,94190.0
2022-10-25 12:15:00,34.44,34.53,34.41,34.53,103904.0,33.4769,33.5644,33.4477,33.5644,103904.0
2022-10-25 12:20:00,34.53,34.54,34.45,34.47,104983.0,33.5644,33.5741,33.4866,33.5061,104983.0
2022-10-25 12:25:00,34.47,34.47,34.39,34.4,74895.0,33.5061,33.5061,33.4283,33.438,74895.0
2022-10-25 12:30:00,34.39,34.45,34.37,34.38,56470.0,33.4283,33.4866,33.4089,33.4186,56470.0
2022-10-25 12:35:00,34.39,34.41,34.34,34.37,69871.0,33.4283,33.4477,33.3797,33.4089,69871.0
2022-10-25 12:40:00,34.38,34.4,34.34,34.39,68430.0,33.4186,33.438,33.3797,33.4283,68430.0
2022-10-25 12:45:00,34.4,34.41,34.26,34.27,148189.0,33.438,33.4477,33.3019,33.3117,148189.0
2022-10-25 12:50:00,34.27,34.32,34.23,34.23,99710.0,33.3117,33.3603,33.2728,33.2728,99710.0
2022-10-25 12:55:00,34.23,34.28,34.21,34.24,90747.0,33.2728,33.3214,33.2533,33.2825,90747.0
2022-10-25 13:00:00,34.25,34.36,34.11,34.13,259768.0,33.2922,33.3991,33.1561,33.1756,259768.0
2022-10-25 13:05:00,34.14,34.29,34.1,34.23,209018.0,33.1853,33.3311,33.1464,33.2728,209018.0
2022-10-25 13:10:00,34.23,34.25,34.13,34.14,106378.0,33.2728,33.2922,33.1756,33.1853,106378.0
2022-10-25 13:15:00,34.14,34.2,34.04,34.15,161892.0,33.1853,33.2436,33.0881,33.195,161892.0
2022-10-25 13:20:00,34.15,34.16,34.07,34.11,46672.0,33.195,33.2047,33.1172,33.1561,46672.0
2022-10-25 13:25:00,34.11,34.25,34.11,34.22,74540.0,33.1561,33.2922,33.1561,33.2631,74540.0
2022-10-25 13:30:00,34.22,34.37,34.22,34.33,197721.0,33.2631,33.4089,33.2631,33.37,197721.0
2022-10-25 13:35:00,34.31,34.32,34.14,34.15,88891.0,33.3505,33.3603,33.1853,33.195,88891.0
2022-10-25 13:40:00,34.16,34.2,34.09,34.15,103844.0,33.2047,33.2436,33.1367,33.195,103844.0
2022-10-25 13:45:00,34.14,34.18,34.1,34.18,51467.0,33.1853,33.2242,33.1464,33.2242,51467.0
2022-10-25 13:50:00,34.19,34.21,34.13,34.2,41331.0,33.2339,33.2533,33.1756,33.2436,41331.0
2022-10-25 13:55:00,34.21,34.24,34.14,34.22,45039.0,33.2533,33.2825,33.1853,33.2631,45039.0
2022-10-25 14:00:00,34.22,34.36,34.19,34.35,120557.0,33.2631,33.3991,33.2339,33.3894,120557.0
2022-10-25 14:05:00,34.34,34.42,34.31,34.39,137778.0,33.3797,33.4575,33.3505,33.4283,137778.0
2022-10-25 14:10:00,34.39,34.41,34.34,34.36,59215.0,33.4283,33.4477,33.3797,33.3991,59215.0
2022-10-25 14:15:00,34.35,34.5,34.33,34.47,230360.0,33.3894,33.5352,33.37,33.5061,230360.0
2022-10-25 14:20:00,34.47,34.5,34.43,34.48,68307.0,33.5061,33.5352,33.4672,33.5158,68307.0
2022-10-25 14:25:00,34.49,34.5,34.43,34.48,116403.0,33.5255,33.5352,33.4672,33.5158,116403.0
2022-10-25 14:30:00,34.48,34.6,34.45,34.6,124318.0,33.5158,33.6324,33.4866,33.6324,124318.0
2022-10-25 14:35:00,34.6,34.61,34.54,34.57,63912.0,33.6324,33.6421,33.5741,33.6033,63912.0
2022-10-25 14:40:00,34.56,34.6,34.42,34.44,66370.0,33.5935,33.6324,33.4575,33.4769,66370.0
2022-10-25 14:45:00,34.42,34.42,34.34,34.4,77452.0,33.4575,33.4575,33.3797,33.438,77452.0
2022-10-25 14:50:00,34.41,34.47,34.4,34.45,64106.0,33.4477,33.5061,33.438,33.4866,64106.0
2022-10-25 14:55:00,34.45,34.49,34.37,34.37,60391.0,33.4866,33.5255,33.4089,33.4089,60391.0
2022-10-25 15:00:00,34.39,34.48,34.36,34.48,60569.0,33.4283,33.5158,33.3991,33.5158,60569.0
2022-10-25 15:05:00,34.48,34.56,34.46,34.55,71637.0,33.5158,33.5935,33.4963,33.5838,71637.0
2022-10-25 15:10:00,34.55,34.59,34.51,34.59,59592.0,33.5838,33.6227,33.5449,33.6227,59592.0
2022-10-25 15:15:00,34.59,34.6,34.5,34.55,102928.0,33.6227,33.6324,33.5352,33.5838,102928.0
2022-10-25 15:20:00,34.55,34.6,34.52,34.59,77834.0,33.5838,33.6324,33.5547,33.6227,77834.0
2022-10-25 15:25:00,34.6,34.69,34.6,34.69,184228.0,33.6324,33.7199,33.6324,33.7199,184228.0
2022-10-25 15:30:00,34.69,34.82,34.66,34.75,294171.0,33.7199,33.8463,33.6907,33.7782,294171.0
2022-10-25 15:35:00,34.76,34.77,34.69,34.76,120926.0,33.788,33.7977,33.7199,33.788,120926.0
2022-10-25 15:40:00,34.75,34.78,34.67,34.75,241564.0,33.7782,33.8074,33.7005,33.7782,241564.0
2022-10-25 15:45:00,34.76,34.78,34.69,34.77,141061.0,33.788,33.8074,33.7199,33.7977,141061.0
2022-10-25 15:50:00,34.76,34.8,34.63,34.65,377062.0,33.788,33.8268,33.6616,33.681,377062.0
2022-10-25 15:55:00,34.62,34.78,34.61,34.73,819404.0,33.6519,33.8074,33.6421,33.7588,819404.0
2022-10-26 09:30:00,33.83,34.18,33.75,34.11,615844.0,32.884,33.2242,32.8062,33.1561,615844.0
2022-10-26 09:35:00,34.11,34.24,33.98,34.24,436878.0,33.1561,33.2825,33.0298,33.2825,436878.0
2022-10-26 09:40:00,34.22,34.23,33.86,33.86,408216.0,33.2631,33.2728,32.9131,32.9131,408216.0
2022-10-26 09:45:00,33.86,34.21,33.82,34.07,551473.0,32.9131,33.2533,32.8742,33.1172,551473.0
2022-10-26 09:50:00,34.07,34.14,33.89,33.91,221640.0,33.1172,33.1853,32.9423,32.9617,221640.0
2022-10-26 09:55:00,33.91,34.06,33.79,33.86,316319.0,32.9617,33.1075,32.8451,32.9131,316319.0
2022-10-26 10:00:00,33.87,34.49,33.87,34.18,801032.0,32.9228,33.5255,32.9228,33.2242,801032.0
2022-10-26 10:05:00,34.16,34.49,34.06,34.38,381619.0,33.2047,33.5255,33.1075,33.4186,381619.0
2022-10-26 10:10:00,34.39,34.52,34.28,34.42,230502.0,33.4283,33.5547,33.3214,33.4575,230502.0
2022-10-26 10:15:00,34.43,34.6,34.32,34.58,331041.0,33.4672,33.6324,33.3603,33.613,331041.0
2022-10-26 10:20:00,34.58,34.59,34.34,34.35,232864.0,33.613,33.6227,33.3797,33.3894,232864.0
2022-10-26 10:25:00,34.35,34.71,34.34,34.65,360445.0,33.3894,33.7394,33.3797,33.681,360445.0
2022-10-26 10:30:00,34.64,34.71,34.5,34.57,213460.0,33.6713,33.7394,33.5352,33.6033,213460.0
2022-10-26 10:35:00,34.56,34.75,34.53,34.72,213787.0,33.5935,33.7782,33.5644,33.7491,213787.0
2022-10-26 10:40:00,34.74,34.9,34.73,34.89,263018.0,33.7685,33.924,33.7588,33.9143,263018.0
2022-10-26 10:45:00,34.88,35.01,34.84,34.93,326572.0,33.9046,34.031,33.8657,33.9532,326572.0
2022-10-26 10:50:00,34.95,34.96,34.83,34.91,131537.0,33.9726,33.9824,33.856,33.9338,131537.0
2022-10-26 10:55:00,34.91,34.91,34.75,34.75,285280.0,33.9338,33.9338,33.7782,33.7782,285280.0
2022-10-26 11:00:00,34.76,35.13,34.76,35.06,257435.0,33.788,34.1476,33.788,34.0796,257435.0
2022-10-26 11:05:00,35.06,35.23,34.99,35.17,292231.0,34.0796,34.2448,34.0115,34.1865,292231.0
2022-10-26 11:10:00,35.17,35.29,35.11,35.27,251731.0,34.1865,34.3031,34.1282,34.2837,251731.0
2022-10-26 11:15:00,35.26,35.33,35.2,35.25,212286.0,34.274,34.342,34.2156,34.2642,212286.0
2022-10-26 11:20:00,35.26,35.32,35.19,35.24,187805.0,34.274,34.3323,34.2059,34.2545,187805.0
2022-10-26 11:25:00,35.24,35.32,35.2,35.26,115280.0,34.2545,34.3323,34.2156,34.274,115280.0
2022-10-26 11:30:00,35.25,35.41,35.23,35.36,160501.0,34.2642,34.4198,34.2448,34.3712,160501.0
2022-10-26 11:35:00,35.36,35.38,35.27,35.35,107863.0,34.3712,34.3906,34.2837,34.3615,107863.0
2022-10-26 11:40:00,35.36,35.44,35.32,35.36,229140.0,34.3712,34.4489,34.3323,34.3712,229140.0
2022-10-26 11:45:00,35.35,35.35,35.24,35.3,160507.0,34.3615,34.3615,34.2545,34.3129,160507.0
2022-10-26 11:50:00,35.3,35.31,35.16,35.17,261022.0,34.3129,34.3226,34.1768,34.1865,261022.0
2022-10-26 11:55:00,35.17,35.24,35.14,35.23,128582.0,34.1865,34.2545,34.1573,34.2448,128582.0
2022-10-26 12:00:00,35.22,35.35,35.22,35.3,66013.0,34.2351,34.3615,34.2351,34.3129,66013.0
2022-10-26 12:05:00,35.27,35.27,35.13,35.18,99467.0,34.2837,34.2837,34.1476,34.1962,99467.0
2022-10-26 12:10:00,35.16,35.27,35.15,35.17,60136.0,34.1768,34.2837,34.167,34.1865,60136.0
2022-10-26 12:15:00,35.17,35.24,35.06,35.2,165862.0,34.1865,34.2545,34.0796,34.2156,165862.0
2022-10-26 12:20:00,35.18,35.25,35.17,35.21,47915.0,34.1962,34.2642,34.1865,34.2254,47915.0
2022-10-26 12:25:00,35.21,35.22,35.02,35.08,86783.0,34.2254,34.2351,34.0407,34.099,86783.0
2022-10-26 12:30:00,35.08,35.22,35.07,35.1,82431.0,34.099,34.2351,34.0893,34.1184,82431.0
2022-10-26 12:35:00,35.11,35.15,35.03,35.05,52044.0,34.1282,34.167,34.0504,34.0698,52044.0
2022-10-26 12:40:00,35.06,35.08,34.92,34.92,158577.0,34.0796,34.099,33.9435,33.9435,158577.0
2022-10-26 12:45:00,34.93,34.97,34.79,34.81,251210.0,33.9532,33.9921,33.8171,33.8366,251210.0
2022-10-26 12:50:00,34.79,34.86,34.73,34.75,171146.0,33.8171,33.8852,33.7588,33.7782,171146.0
2022-10-26 12:55:00,34.74,34.79,34.48,34.57,381223.0,33.7685,33.8171,33.5158,33.6033,381223.0
2022-10-26 13:00:00,34.56,34.6,34.39,34.53,218983.0,33.5935,33.6324,33.4283,33.5644,218983.0
2022-10-26 13:05:00,34.53,34.56,34.41,34.48,91737.0,33.5644,33.5935,33.4477,33.5158,91737.0
2022-10-26 13:10:00,34.48,34.59,34.43,34.45,152274.0,33.5158,33.6227,33.4672,33.4866,152274.0
2022-10-26 13:15:00,34.45,34.5,34.36,34.48,128053.0,33.4866,33.5352,33.3991,33.5158,128053.0
2022-10-26 13:20:00,34.48,34.52,34.34,34.38,85791.0,33.5158,33.5547,33.3797,33.4186,85791.0
2022-10-26 13:25:00,34.37,34.38,34.24,34.25,221987.0,33.4089,33.4186,33.2825,33.2922,221987.0
2022-10-26 13:30:00,34.25,34.27,34.13,34.17,173840.0,33.2922,33.3117,33.1756,33.2145,173840.0
2022-10-26 13:35:00,34.18,34.3,34.17,34.29,137708.0,33.2242,33.3408,33.2145,33.3311,137708.0
2022-10-26 13:40:00,34.28,34.38,34.25,34.35,143138.0,33.3214,33.4186,33.2922,33.3894,143138.0
2022-10-26 13:45:00,34.36,34.37,34.26,34.26,32751.0,33.3991,33.4089,33.3019,33.3019,32751.0
2022-10-26 13:50:00,34.25,34.43,34.25,34.43,109827.0,33.2922,33.4672,33.2922,33.4672,109827.0
2022-10-26 13:55:00,34.43,34.45,34.32,34.41,116373.0,33.4672,33.4866,33.3603,33.4477,116373.0
2022-10-26 14:00:00,34.41,34.53,34.38,34.51,113494.0,33.4477,33.5644,33.4186,33.5449,113494.0
2022-10-26 14:05:00,34.52,34.54,34.47,34.49,112687.0,33.5547,33.5741,33.5061,33.5255,112687.0
2022-10-26 14:10:00,34.48,34.57,34.46,34.46,70659.0,33.5158,33.6033,33.4963,33.4963,70659.0
2022-10-26 14:15:00,34.47,34.48,34.31,34.32,135939.0,33.5061,33.5158,33.3505,33.3603,135939.0
2022-10-26 14:20:00,34.32,34.34,34.19,34.23,224060.0,33.3603,33.3797,33.2339,33.2728,224060.0
2022-10-26 14:25:00,34.23,34.29,34.11,34.14,142667.0,33.2728,33.3311,33.1561,33.1853,142667.0
2022-10-26 14:30:00,34.13,34.15,34.09,34.11,78651.0,33.1756,33.195,33.1367,33.1561,78651.0
2022-10-26 14:35:00,34.11,34.27,34.08,34.22,128513.0,33.1561,33.3117,33.127,33.2631,128513.0
2022-10-26 14:40:00,34.22,34.22,33.98,33.99,194103.0,33.2631,33.2631,33.0298,33.0395,194103.0
2022-10-26 14:45:00,34.0,34.06,33.96,34.02,114188.0,33.0492,33.1075,33.0103,33.0686,114188.0
2022-10-26 14:50:00,34.01,34.04,33.94,34.02,140132.0,33.0589,33.0881,32.9909,33.0686,140132.0
2022-10-26 14:55:00,34.02,34.1,33.92,34.04,123727.0,33.0686,33.1464,32.9714,33.0881,123727.0
2022-10-26 15:00:00,34.03,34.03,33.79,33.82,249422.0,33.0784,33.0784,32.8451,32.8742,249422.0
2022-10-26 15:05:00,33.82,33.95,33.8,33.94,93242.0,32.8742,33.0006,32.8548,32.9909,93242.0
2022-10-26 15:10:00,33.93,33.97,33.81,33.97,82802.0,32.9812,33.02,32.8645,33.02,82802.0
2022-10-26 15:15:00,33.97,34.1,33.94,34.09,73748.0,33.02,33.1464,32.9909,33.1367,73748.0
2022-10-26 15:20:00,34.09,34.09,33.94,33.97,90997.0,33.1367,33.1367,32.9909,33.02,90997.0
2022-10-26 15:25:00,33.99,34.04,33.9,34.01,96777.0,33.0395,33.0881,32.952,33.0589,96777.0
2022-10-26 15:30:00,34.0,34.11,33.99,34.0,97453.0,33.0492,33.1561,33.0395,33.0492,97453.0
2022-10-26 15:35:00,34.0,34.06,33.94,34.03,93271.0,33.0492,33.1075,32.9909,33.0784,93271.0
2022-10-26 15:40:00,34.03,34.16,34.02,34.16,113508.0,33.0784,33.2047,33.0686,33.2047,113508.0
2022-10-26 15:45:00,34.15,34.2,34.06,34.09,174083.0,33.195,33.2436,33.1075,33.1367,174083.0
2022-10-26 15:50:00,34.1,34.13,33.95,34.1,357226.0,33.1464,33.1756,33.0006,33.1464,357226.0
2022-10-26 15:55:00,34.09,34.09,33.85,33.95,453102.0,33.1367,33.1367,32.9034,33.0006,453102.0
2022-10-27 09:30:00,34.22,34.53,34.19,34.36,583282.0,33.2631,33.5644,33.2339,33.3991,583282.0
2022-10-27 09:35:00,34.36,34.48,34.22,34.23,320204.0,33.3991,33.5158,33.2631,33.2728,320204.0
2022-10-27 09:40:00,34.25,34.28,34.04,34.26,226015.0,33.2922,33.3214,33.0881,33.3019,226015.0
2022-10-27 09:45:00,34.26,34.3,33.78,33.8,360655.0,33.3019,33.3408,32.8354,32.8548,360655.0
2022-10-27 09:50:00,33.78,33.87,33.54,33.59,416900.0,32.8354,32.9228,32.6021,32.6507,416900.0
2022-10-27 09:55:00,33.59,33.71,33.51,33.7,212968.0,32.6507,32.7673,32.5729,32.7576,212968.0
2022-10-27 10:00:00,33.69,33.89,33.6,33.87,282659.0,32.7479,32.9423,32.6604,32.9228,282659.0
2022-10-27 10:05:00,33.87,34.12,33.85,34.1,413644.0,32.9228,33.1658,32.9034,33.1464,413644.0
2022-10-27 10:10:00,34.1,34.5,33.92,34.43,586160.0,33.1464,33.5352,32.9714,33.4672,586160.0
2022-10-27 10:15:00,34.44,34.55,34.37,34.51,263169.0,33.4769,33.5838,33.4089,33.5449,263169.0
2022-10-27 10:20:00,34.51,34.59,34.41,34.48,172873.0,33.5449,33.6227,33.4477,33.5158,172873.0
2022-10-27 10:25:00,34.48,34.62,34.46,34.59,161285.0,33.5158,33.6519,33.4963,33.6227,161285.0
2022-10-27 10:30:00,34.59,34.7,34.48,34.51,221876.0,33.6227,33.7296,33.5158,33.5449,221876.0
2022-10-27 10:35:00,34.5,34.54,34.24,34.3,282114.0,33.5352,33.5741,33.2825,33.3408,282114.0
2022-10-27 10:40:00,34.3,34.33,34.09,34.12,194061.0,33.3408,33.37,33.1367,33.1658,194061.0
2022-10-27 10:45:00,34.1,34.26,34.06,34.14,125378.0,33.1464,33.3019,33.1075,33.1853,125378.0
2022-10-27 10:50:00,34.14,34.34,34.13,34.29,163836.0,33.1853,33.3797,33.1756,33.3311,163836.0
2022-10-27 10:55:00,34.28,34.29,33.96,33.96,168046.0,33.3214,33.3311,33.0103,33.0103,168046.0
2022-10-27 11:00:00,33.95,34.16,33.91,34.08,193105.0,33.0006,33.2047,32.9617,33.127,193105.0
2022-10-27 11:05:00,34.05,34.19,33.96,34.15,203894.0,33.0978,33.2339,33.0103,33.195,203894.0
2022-10-27 11:10:00,34.14,34.29,34.1,34.12,192474.0,33.1853,33.3311,33.1464,33.1658,192474.0
2022-10-27 11:15:00,34.1,34.15,33.88,33.96,151462.0,33.1464,33.195,32.9326,33.0103,151462.0
2022-10-27 11:20:00,33.95,34.13,33.91,34.1,72145.0,33.0006,33.1756,32.9617,33.1464,72145.0
2022-10-27 11:25:00,34.1,34.13,33.91,34.03,127514.0,33.1464,33.1756,32.9617,33.0784,127514.0
2022-10-27 11:30:00,34.01,34.12,33.86,34.01,191066.0,33.0589,33.1658,32.9131,33.0589,191066.0
2022-10-27 11:35:00,34.0,34.16,33.73,33.74,236225.0,33.0492,33.2047,32.7868,32.7965,236225.0
2022-10-27 11:40:00,33.75,33.8,33.62,33.69,130531.0,32.8062,32.8548,32.6798,32.7479,130531.0
2022-10-27 11:45:00,33.68,33.8,33.61,33.77,116898.0,32.7382,32.8548,32.6701,32.8256,116898.0
2022-10-27 11:50:00,33.77,33.8,33.67,33.76,113793.0,32.8256,32.8548,32.7284,32.8159,113793.0
2022-10-27 11:55:00,33.78,33.8,33.66,33.73,111069.0,32.8354,32.8548,32.7187,32.7868,111069.0
2022-10-27 12:00:00,33.74,33.95,33.67,33.9,84455.0,32.7965,33.0006,32.7284,32.952,84455.0
2022-10-27 12:05:00,33.89,34.01,33.87,33.89,128647.0,32.9423,33.0589,32.9228,32.9423,128647.0
2022-10-27 12:10:00,33.89,33.92,33.8,33.89,68802.0,32.9423,32.9714,32.8548,32.9423,68802.0
2022-10-27 12:15:00,33.88,33.95,33.76,33.78,204171.0,32.9326,33.0006,32.8159,32.8354,204171.0
2022-10-27 12:20:00,33.76,33.79,33.65,33.73,118252.0,32.8159,32.8451,32.709,32.7868,118252.0
2022-10-27 12:25:00,33.73,33.73,33.41,33.43,284151.0,32.7868,32.7868,32.4757,32.4951,284151.0
2022-10-27 12:30:00,33.41,33.64,33.4,33.63,128139.0,32.4757,32.6993,32.466,32.6896,128139.0
2022-10-27 12:35:00,33.62,33.67,33.57,33.6,47033.0,32.6798,32.7284,32.6312,32.6604,47033.0
2022-10-27 12:40:00,33.6,33.68,33.58,33.61,82608.0,32.6604,32.7382,32.641,32.6701,82608.0
2022-10-27 12:45:00,33.58,33.77,33.58,33.72,58604.0,32.641,32.8256,32.641,32.777,58604.0
2022-10-27 12:50:00,33.72,33.77,33.7,33.75,43240.0,32.777,32.8256,32.7576,32.8062,43240.0
2022-10-27 12:55:00,33.76,33.81,33.69,33.78,32922.0,32.8159,32.8645,32.7479,32.8354,32922.0
2022-10-27 13:00:00,33.79,33.82,33.65,33.75,78820.0,32.8451,32.8742,32.709,32.8062,78820.0
2022-10-27 13:05:00,33.75,34.04,33.73,34.03,126089.0,32.8062,33.0881,32.7868,33.0784,126089.0
2022-10-27 13:10:00,34.03,34.06,33.95,33.99,128023.0,33.0784,33.1075,33.0006,33.0395,128023.0
2022-10-27 13:15:00,33.99,34.04,33.86,34.0,231227.0,33.0395,33.0881,32.9131,33.0492,231227.0
2022-10-27 13:20:00,34.0,34.11,33.96,33.98,98891.0,33.0492,33.1561,33.0103,33.0298,98891.0
2022-10-27 13:25:00,33.98,33.99,33.8,33.8,138478.0,33.0298,33.0395,32.8548,32.8548,138478.0
2022-10-27 13:30:00,33.81,33.86,33.72,33.72,142636.0,32.8645,32.9131,32.777,32.777,142636.0
2022-10-27 13:35:00,33.74,33.82,33.7,33.7,78565.0,32.7965,32.8742,32.7576,32.7576,78565.0
2022-10-27 13:40:00,33.7,33.82,33.69,33.77,51843.0,32.7576,32.8742,32.7479,32.8256,51843.0
2022-10-27 13:45:00,33.77,33.8,33.68,33.72,85277.0,32.8256,32.8548,32.7382,32.777,85277.0
2022-10-27 13:50:00,33.72,33.72,33.65,33.65,35867.0,32.777,32.777,32.709,32.709,35867.0
2022-10-27 13:55:00,33.65,33.71,33.57,33.58,65767.0,32.709,32.7673,32.6312,32.641,65767.0
2022-10-27 14:00:00,33.58,33.65,33.54,33.61,99792.0,32.641,32.709,32.6021,32.6701,99792.0
2022-10-27 14:05:00,33.61,33.61,33.48,33.48,93257.0,32.6701,32.6701,32.5437,32.5437,93257.0
2022-10-27 14:10:00,33.49,33.51,33.38,33.48,144584.0,32.5535,32.5729,32.4465,32.5437,144584.0
2022-10-27 14:15:00,33.48,33.54,33.45,33.54,47525.0,32.5437,32.6021,32.5146,32.6021,47525.0
2022-10-27 14:20:00,33.53,33.6,33.49,33.59,35190.0,32.5923,32.6604,32.5535,32.6507,35190.0
2022-10-27 14:25:00,33.59,33.6,33.52,33.54,30803.0,32.6507,32.6604,32.5826,32.6021,30803.0
2022-10-27 14:30:00,33.52,33.58,33.44,33.55,53640.0,32.5826,32.641,32.5049,32.6118,53640.0
2022-10-27 14:35:00,33.53,33.54,33.48,33.49,57305.0,32.5923,32.6021,32.5437,32.5535,57305.0
2022-10-27 14:40:00,33.49,33.56,33.44,33.47,61881.0,32.5535,32.6215,32.5049,32.534,61881.0
2022-10-27 14:45:00,33.47,33.55,33.45,33.46,58284.0,32.534,32.6118,32.5146,32.5243,58284.0
2022-10-27 14:50:00,33.46,33.52,33.42,33.49,128937.0,32.5243,32.5826,32.4854,32.5535,128937.0
2022-10-27 14:55:00,33.49,33.49,33.32,33.4,130285.0,32.5535,32.5535,32.3882,32.466,130285.0
2022-10-27 15:00:00,33.4,33.57,33.39,33.54,126385.0,32.466,32.6312,32.4563,32.6021,126385.0
2022-10-27 15:05:00,33.53,33.56,33.26,33.27,94744.0,32.5923,32.6215,32.3299,32.3396,94744.0
2022-10-27 15:10:00,33.29,33.45,33.25,33.43,107661.0,32.3591,32.5146,32.3202,32.4951,107661.0
2022-10-27 15:15:00,33.42,33.51,33.42,33.49,46999.0,32.4854,32.5729,32.4854,32.5535,46999.0
2022-10-27 15:20:00,33.49,33.57,33.46,33.55,71720.0,32.5535,32.6312,32.5243,32.6118,71720.0
2022-10-27 15:25:00,33.55,33.58,33.47,33.56,77779.0,32.6118,32.641,32.534,32.6215,77779.0
2022-10-27 15:30:00,33.54,33.72,33.49,33.68,163190.0,32.6021,32.777,32.5535,32.7382,163190.0
2022-10-27 15:35:00,33.67,33.67,33.54,33.55,60129.0,32.7284,32.7284,32.6021,32.6118,60129.0
2022-10-27 15:40:00,33.54,33.62,33.51,33.55,48689.0,32.6021,32.6798,32.5729,32.6118,48689.0
2022-10-27 15:45:00,33.52,33.57,33.42,33.5,62614.0,32.5826,32.6312,32.4854,32.5632,62614.0
2022-10-27 15:50:00,33.51,33.58,33.22,33.25,209160.0,32.5729,32.641,32.291,32.3202,209160.0
2022-10-27 15:55:00,33.25,33.42,33.19,33.36,265627.0,32.3202,32.4854,32.2619,32.4271,265627.0
2022-10-28 09:30:00,33.32,33.95,33.28,33.79,788234.0,32.3882,33.0006,32.3493,32.8451,788234.0
2022-10-28 09:35:00,33.79,33.99,33.75,33.94,390908.0,32.8451,33.0395,32.8062,32.9909,390908.0
2022-10-28 09:40:00,33.96,34.15,33.95,34.03,586201.0,33.0103,33.195,33.0006,33.0784,586201.0
2022-10-28 09:45:00,34.03,34.14,33.94,34.09,262249.0,33.0784,33.1853,32.9909,33.1367,262249.0
2022-10-28 09:50:00,34.09,34.15,33.95,34.1,232772.0,33.1367,33.195,33.0006,33.1464,232772.0
2022-10-28 09:55:00,34.06,34.25,34.0,34.03,293533.0,33.1075,33.2922,33.0492,33.0784,293533.0
2022-10-28 10:00:00,34.05,34.28,33.79,33.88,494815.0,33.0978,33.3214,32.8451,32.9326,494815.0
2022-10-28 10:05:00,33.89,34.04,33.82,33.89,173440.0,32.9423,33.0881,32.8742,32.9423,173440.0
2022-10-28 10:10:00,33.9,33.96,33.61,33.89,261198.0,32.952,33.0103,32.6701,32.9423,261198.0
2022-10-28 10:15:00,33.9,34.21,33.83,34.1,348079.0,32.952,33.2533,32.884,33.1464,348079.0
2022-10-28 10:20:00,34.1,34.16,34.0,34.15,176354.0,33.1464,33.2047,33.0492,33.195,176354.0
2022-10-28 10:25:00,34.16,34.51,34.14,34.42,500043.0,33.2047,33.5449,33.1853,33.4575,500043.0
2022-10-28 10:30:00,34.42,34.62,34.42,34.46,317500.0,33.4575,33.6519,33.4575,33.4963,317500.0
2022-10-28 10:35:00,34.45,34.54,34.37,34.51,233081.0,33.4866,33.5741,33.4089,33.5449,233081.0
2022-10-28 10:40:00,34.52,34.65,34.43,34.62,193643.0,33.5547,33.681,33.4672,33.6519,193643.0
2022-10-28 10:45:00,34.62,34.87,34.61,34.84,293037.0,33.6519,33.8949,33.6421,33.8657,293037.0
2022-10-28 10:50:00,34.84,34.86,34.76,34.85,210879.0,33.8657,33.8852,33.788,33.8754,210879.0
2022-10-28 10:55:00,34.84,34.9,34.81,34.86,198217.0,33.8657,33.924,33.8366,33.8852,198217.0
2022-10-28 11:00:00,34.87,34.96,34.76,34.79,202671.0,33.8949,33.9824,33.788,33.8171,202671.0
2022-10-28 11:05:00,34.79,34.89,34.7,34.85,147414.0,33.8171,33.9143,33.7296,33.8754,147414.0
2022-10-28 11:10:00,34.85,35.02,34.85,34.89,262244.0,33.8754,34.0407,33.8754,33.9143,262244.0
2022-10-28 11:15:00,34.9,34.9,34.74,34.86,185681.0,33.924,33.924,33.7685,33.8852,185681.0
2022-10-28 11:20:00,34.86,34.91,34.77,34.83,159133.0,33.8852,33.9338,33.7977,33.856,159133.0
2022-10-28 11:25:00,34.82,34.84,34.72,34.75,193593.0,33.8463,33.8657,33.7491,33.7782,193593.0
2022-10-28 11:30:00,34.75,34.82,34.7,34.73,111579.0,33.7782,33.8463,33.7296,33.7588,111579.0
2022-10-28 11:35:00,34.72,34.83,34.65,34.81,213536.0,33.7491,33.856,33.681,33.8366,213536.0
2022-10-28 11:40:00,34.81,34.96,34.8,34.93,129051.0,33.8366,33.9824,33.8268,33.9532,129051.0
2022-10-28 11:45:00,34.93,35.0,34.9,34.97,101710.0,33.9532,34.0212,33.924,33.9921,101710.0
2022-10-28 11:50:00,34.97,35.01,34.91,34.93,149754.0,33.9921,34.031,33.9338,33.9532,149754.0
2022-10-28 11:55:00,34.93,34.98,34.86,34.88,87121.0,33.9532,34.0018,33.8852,33.9046,87121.0
2022-10-28 12:00:00,34.88,34.98,34.83,34.83,63916.0,33.9046,34.0018,33.856,33.856,63916.0
2022-10-28 12:05:00,34.83,34.87,34.69,34.8,163144.0,33.856,33.8949,33.7199,33.8268,163144.0
2022-10-28 12:10:00,34.8,34.99,34.79,34.98,124654.0,33.8268,34.0115,33.8171,34.0018,124654.0
2022-10-28 12:15:00,34.99,35.13,34.98,35.08,203142.0,34.0115,34.1476,34.0018,34.099,203142.0
2022-10-28 12:20:00,35.08,35.2,35.06,35.19,103356.0,34.099,34.2156,34.0796,34.2059,103356.0
2022-10-28 12:25:00,35.19,35.22,35.14,35.21,115088.0,34.2059,34.2351,34.1573,34.2254,115088.0
2022-10-28 12:30:00,35.22,35.29,35.19,35.28,160049.0,34.2351,34.3031,34.2059,34.2934,160049.0
2022-10-28 12:35:00,35.28,35.32,35.19,35.2,197455.0,34.2934,34.3323,34.2059,34.2156,197455.0
2022-10-28 12:40:00,35.19,35.23,35.09,35.18,113792.0,34.2059,34.2448,34.1087,34.1962,113792.0
2022-10-28 12:45:00,35.18,35.2,35.07,35.2,76820.0,34.1962,34.2156,34.0893,34.2156,76820.0
2022-10-28 12:50:00,35.19,35.3,35.17,35.3,90712.0,34.2059,34.3129,34.1865,34.3129,90712.0
2022-10-28 12:55:00,35.29,35.29,35.2,35.24,79481.0,34.3031,34.3031,34.2156,34.2545,79481.0
2022-10-28 13:00:00,35.25,35.3,35.22,35.25,97830.0,34.2642,34.3129,34.2351,34.2642,97830.0
2022-10-28 13:05:00,35.25,35.39,35.24,35.37,170936.0,34.2642,34.4003,34.2545,34.3809,170936.0
2022-10-28 13:10:00,35.37,35.41,35.33,35.38,145055.0,34.3809,34.4198,34.342,34.3906,145055.0
2022-10-28 13:15:00,35.39,35.41,35.3,35.3,103377.0,34.4003,34.4198,34.3129,34.3129,103377.0
2022-10-28 13:20:00,35.3,35.36,35.27,35.33,65572.0,34.3129,34.3712,34.2837,34.342,65572.0
2022-10-28 13:25:00,35.35,35.37,35.3,35.32,72527.0,34.3615,34.3809,34.3129,34.3323,72527.0
2022-10-28 13:30:00,35.32,35.38,35.31,35.37,64851.0,34.3323,34.3906,34.3226,34.3809,64851.0
2022-10-28 13:35:00,35.37,35.49,35.35,35.42,186937.0,34.3809,34.4975,34.3615,34.4295,186937.0
2022-10-28 13:40:00,35.43,35.46,35.38,35.4,57698.0,34.4392,34.4684,34.3906,34.4101,57698.0
2022-10-28 13:45:00,35.41,35.49,35.39,35.4,77842.0,34.4198,34.4975,34.4003,34.4101,77842.0
2022-10-28 13:50:00,35.41,35.45,35.4,35.44,72253.0,34.4198,34.4587,34.4101,34.4489,72253.0
2022-10-28 13:55:00,35.44,35.46,35.33,35.34,62745.0,34.4489,34.4684,34.342,34.3517,62745.0
2022-10-28 14:00:00,35.34,35.42,35.28,35.3,124867.0,34.3517,34.4295,34.2934,34.3129,124867.0
2022-10-28 14:05:00,35.31,35.38,35.26,35.28,73316.0,34.3226,34.3906,34.274,34.2934,73316.0
2022-10-28 14:10:00,35.27,35.35,35.26,35.35,86378.0,34.2837,34.3615,34.274,34.3615,86378.0
2022-10-28 14:15:00,35.35,35.49,35.34,35.43,88997.0,34.3615,34.4975,34.3517,34.4392,88997.0
2022-10-28 14:20:00,35.43,35.46,35.42,35.43,53325.0,34.4392,34.4684,34.4295,34.4392,53325.0
2022-10-28 14:25:00,35.43,35.46,35.39,35.41,51477.0,34.4392,34.4684,34.4003,34.4198,51477.0
2022-10-28 14:30:00,35.41,35.57,35.39,35.56,141611.0,34.4198,34.5753,34.4003,34.5656,141611.0
2022-10-28 14:35:00,35.56,35.62,35.55,35.61,143439.0,34.5656,34.6239,34.5559,34.6142,143439.0
2022-10-28 14:40:00,35.62,35.68,35.58,35.65,102240.0,34.6239,34.6822,34.585,34.6531,102240.0
2022-10-28 14:45:00,35.65,35.71,35.65,35.69,90179.0,34.6531,34.7114,34.6531,34.6919,90179.0
2022-10-28 14:50:00,35.69,35.74,35.61,35.65,147574.0,34.6919,34.7405,34.6142,34.6531,147574.0
2022-10-28 14:55:00,35.65,35.7,35.65,35.69,61693.0,34.6531,34.7017,34.6531,34.6919,61693.0
2022-10-28 15:00:00,35.69,35.8,35.65,35.66,146686.0,34.6919,34.7989,34.6531,34.6628,146686.0
2022-10-28 15:05:00,35.65,35.68,35.55,35.66,228013.0,34.6531,34.6822,34.5559,34.6628,228013.0
2022-10-28 15:10:00,35.65,35.74,35.65,35.7,97747.0,34.6531,34.7405,34.6531,34.7017,97747.0
2022-10-28 15:15:00,35.7,35.72,35.62,35.65,71736.0,34.7017,34.7211,34.6239,34.6531,71736.0
2022-10-28 15:20:00,35.64,35.68,35.6,35.67,79871.0,34.6433,34.6822,34.6045,34.6725,79871.0
2022-10-28 15:25:00,35.67,35.77,35.65,35.73,115429.0,34.6725,34.7697,34.6531,34.7308,115429.0
2022-10-28 15:30:00,35.72,35.76,35.67,35.73,139387.0,34.7211,34.76,34.6725,34.7308,139387.0
2022-10-28 15:35:00,35.74,35.74,35.64,35.69,75549.0,34.7405,34.7405,34.6433,34.6919,75549.0
2022-10-28 15:40:00,35.68,35.77,35.67,35.73,66305.0,34.6822,34.7697,34.6725,34.7308,66305.0
2022-10-28 15:45:00,35.72,35.73,35.68,35.71,256238.0,34.7211,34.7308,34.6822,34.7114,256238.0
2022-10-28 15:50:00,35.72,35.88,35.66,35.8,398226.0,34.7211,34.8766,34.6628,34.7989,398226.0
2022-10-28 15:55:00,35.8,35.83,35.65,35.73,612966.0,34.7989,34.828,34.6531,34.7308,612966.0
2022-10-31 09:30:00,35.0,35.17,34.94,35.14,524048.0,34.0212,34.1865,33.9629,34.1573,524048.0
2022-10-31 09:35:00,35.13,35.3,35.06,35.21,367104.0,34.1476,34.3129,34.0796,34.2254,367104.0
2022-10-31 09:40:00,35.21,35.27,35.07,35.2,379461.0,34.2254,34.2837,34.0893,34.2156,379461.0
2022-10-31 09:45:00,35.2,35.21,34.84,34.84,313552.0,34.2156,34.2254,33.8657,33.8657,313552.0
2022-10-31 09:50:00,34.84,34.93,34.75,34.88,325857.0,33.8657,33.9532,33.7782,33.9046,325857.0
2022-10-31 09:55:00,34.89,34.91,34.74,34.75,234156.0,33.9143,33.9338,33.7685,33.7782,234156.0
2022-10-31 10:00:00,34.75,34.97,34.7,34.95,301849.0,33.7782,33.9921,33.7296,33.9726,301849.0
2022-10-31 10:05:00,34.94,34.94,34.68,34.77,183809.0,33.9629,33.9629,33.7102,33.7977,183809.0
2022-10-31 10:10:00,34.76,34.91,34.7,34.9,131094.0,33.788,33.9338,33.7296,33.924,131094.0
2022-10-31 10:15:00,34.89,35.14,34.88,35.06,199016.0,33.9143,34.1573,33.9046,34.0796,199016.0
2022-10-31 10:20:00,35.05,35.1,34.9,34.9,207867.0,34.0698,34.1184,33.924,33.924,207867.0
2022-10-31 10:25:00,34.91,34.95,34.8,34.84,156839.0,33.9338,33.9726,33.8268,33.8657,156839.0
2022-10-31 10:30:00,34.83,34.89,34.76,34.83,149632.0,33.856,33.9143,33.788,33.856,149632.0
2022-10-31 10:35:00,34.82,34.84,34.71,34.84,202296.0,33.8463,33.8657,33.7394,33.8657,202296.0
2022-10-31 10:40:00,34.84,34.98,34.81,34.95,279542.0,33.8657,34.0018,33.8366,33.9726,279542.0
2022-10-31 10:45:00,34.96,35.1,34.9,34.93,240458.0,33.9824,34.1184,33.924,33.9532,240458.0
2022-10-31 10:50:00,34.94,35.03,34.88,34.93,166362.0,33.9629,34.0504,33.9046,33.9532,166362.0
2022-10-31 10:55:00,34.91,34.98,34.84,34.92,174423.0,33.9338,34.0018,33.8657,33.9435,174423.0
2022-10-31 11:00:00,34.92,35.11,34.91,35.05,182719.0,33.9435,34.1282,33.9338,34.0698,182719.0
2022-10-31 11:05:00,35.04,35.25,34.99,35.14,283688.0,34.0601,34.2642,34.0115,34.1573,283688.0
2022-10-31 11:10:00,35.14,35.22,35.07,35.12,157802.0,34.1573,34.2351,34.0893,34.1379,157802.0
2022-10-31 11:15:00,35.13,35.2,35.09,35.12,126675.0,34.1476,34.2156,34.1087,34.1379,126675.0
2022-10-31 11:20:00,35.13,35.32,35.06,35.3,159147.0,34.1476,34.3323,34.0796,34.3129,159147.0
2022-10-31 11:25:00,35.3,35.34,35.24,35.26,211541.0,34.3129,34.3517,34.2545,34.274,211541.0
2022-10-31 11:30:00,35.27,35.31,35.19,35.29,186030.0,34.2837,34.3226,34.2059,34.3031,186030.0
2022-10-31 11:35:00,35.29,35.3,35.18,35.2,121775.0,34.3031,34.3129,34.1962,34.2156,121775.0
2022-10-31 11:40:00,35.21,35.42,35.2,35.41,309408.0,34.2254,34.4295,34.2156,34.4198,309408.0
2022-10-31 11:45:00,35.41,35.44,35.34,35.41,146775.0,34.4198,34.4489,34.3517,34.4198,146775.0
2022-10-31 11:50:00,35.42,35.53,35.41,35.5,154084.0,34.4295,34.5364,34.4198,34.5073,154084.0
2022-10-31 11:55:00,35.51,35.55,34.98,35.19,574238.0,34.517,34.5559,34.0018,34.2059,574238.0
2022-10-31 12:00:00,35.19,35.25,35.05,35.25,169746.0,34.2059,34.2642,34.0698,34.2642,169746.0
2022-10-31 12:05:00,35.24,35.26,35.01,35.02,270111.0,34.2545,34.274,34.031,34.0407,270111.0
2022-10-31 12:10:00,35.02,35.25,35.02,35.24,152290.0,34.0407,34.2642,34.0407,34.2545,152290.0
2022-10-31 12:15:00,35.24,35.44,35.21,35.33,115609.0,34.2545,34.4489,34.2254,34.342,115609.0
2022-10-31 12:20:00,35.33,35.36,35.19,35.23,122893.0,34.342,34.3712,34.2059,34.2448,122893.0
2022-10-31 12:25:00,35.22,35.24,35.13,35.16,78362.0,34.2351,34.2545,34.1476,34.1768,78362.0
2022-10-31 12:30:00,35.15,35.15,34.93,34.97,168036.0,34.167,34.167,33.9532,33.9921,168036.0
2022-10-31 12:35:00,34.96,35.04,34.91,34.97,134453.0,33.9824,34.0601,33.9338,33.9921,134453.0
2022-10-31 12:40:00,34.98,35.03,34.83,34.92,122907.0,34.0018,34.0504,33.856,33.9435,122907.0
2022-10-31 12:45:00,34.91,34.92,34.84,34.89,54953.0,33.9338,33.9435,33.8657,33.9143,54953.0
2022-10-31 12:50:00,34.88,34.98,34.84,34.84,121757.0,33.9046,34.0018,33.8657,33.8657,121757.0
2022-10-31 12:55:00,34.86,34.98,34.84,34.96,101523.0,33.8852,34.0018,33.8657,33.9824,101523.0
2022-10-31 13:00:00,34.96,35.05,34.9,34.91,138626.0,33.9824,34.0698,33.924,33.9338,138626.0
2022-10-31 13:05:00,34.91,35.07,34.83,35.06,116929.0,33.9338,34.0893,33.856,34.0796,116929.0
2022-10-31 13:10:00,35.05,35.08,34.97,35.04,66864.0,34.0698,34.099,33.9921,34.0601,66864.0
2022-10-31 13:15:00,35.04,35.17,34.97,35.16,106946.0,34.0601,34.1865,33.9921,34.1768,106946.0
2022-10-31 13:20:00,35.17,35.24,35.14,35.18,73857.0,34.1865,34.2545,34.1573,34.1962,73857.0
2022-10-31 13:25:00,35.18,35.28,35.12,35.26,94037.0,34.1962,34.2934,34.1379,34.274,94037.0
2022-10-31 13:30:00,35.25,35.31,35.22,35.3,78660.0,34.2642,34.3226,34.2351,34.3129,78660.0
2022-10-31 13:35:00,35.29,35.33,35.26,35.27,66383.0,34.3031,34.342,34.274,34.2837,66383.0
2022-10-31 13:40:00,35.26,35.27,35.15,35.22,145577.0,34.274,34.2837,34.167,34.2351,145577.0
2022-10-31 13:45:00,35.22,35.22,35.08,35.1,122324.0,34.2351,34.2351,34.099,34.1184,122324.0
2022-10-31 13:50:00,35.12,35.16,35.03,35.09,97914.0,34.1379,34.1768,34.0504,34.1087,97914.0
2022-10-31 13:55:00,35.09,35.2,35.09,35.18,48504.0,34.1087,34.2156,34.1087,34.1962,48504.0
2022-10-31 14:00:00,35.18,35.28,35.15,35.23,101939.0,34.1962,34.2934,34.167,34.2448,101939.0
2022-10-31 14:05:00,35.24,35.24,35.11,35.13,102504.0,34.2545,34.2545,34.1282,34.1476,102504.0
2022-10-31 14:10:00,35.11,35.17,35.06,35.14,66927.0,34.1282,34.1865,34.0796,34.1573,66927.0
2022-10-31 14:15:00,35.13,35.22,35.09,35.2,63406.0,34.1476,34.2351,34.1087,34.2156,63406.0
2022-10-31 14:20:00,35.19,35.22,35.15,35.18,88065.0,34.2059,34.2351,34.167,34.1962,88065.0
2022-10-31 14:25:00,35.17,35.25,35.16,35.16,128094.0,34.1865,34.2642,34.1768,34.1768,128094.0
2022-10-31 14:30:00,35.15,35.27,35.11,35.24,106166.0,34.167,34.2837,34.1282,34.2545,106166.0
2022-10-31 14:35:00,35.23,35.37,35.2,35.33,296152.0,34.2448,34.3809,34.2156,34.342,296152.0
2022-10-31 14:40:00,35.32,35.34,35.29,35.31,85368.0,34.3323,34.3517,34.3031,34.3226,85368.0
2022-10-31 14:45:00,35.29,35.36,35.2,35.23,128792.0,34.3031,34.3712,34.2156,34.2448,128792.0
2022-10-31 14:50:00,35.24,35.31,35.2,35.29,62701.0,34.2545,34.3226,34.2156,34.3031,62701.0
2022-10-31 14:55:00,35.29,35.33,35.03,35.13,140066.0,34.3031,34.342,34.0504,34.1476,140066.0
2022-10-31 15:00:00,35.13,35.14,34.88,34.89,182994.0,34.1476,34.1573,33.9046,33.9143,182994.0
2022-10-31 15:05:00,34.88,34.96,34.76,34.79,203787.0,33.9046,33.9824,33.788,33.8171,203787.0
2022-10-31 15:10:00,34.8,34.93,34.79,34.89,123380.0,33.8268,33.9532,33.8171,33.9143,123380.0
2022-10-31 15:15:00,34.89,34.94,34.8,34.92,119641.0,33.9143,33.9629,33.8268,33.9435,119641.0
2022-10-31 15:20:00,34.92,35.06,34.88,35.01,145552.0,33.9435,34.0796,33.9046,34.031,145552.0
2022-10-31 15:25:00,35.01,35.09,34.99,35.07,76097.0,34.031,34.1087,34.0115,34.0893,76097.0
2022-10-31 15:30:00,35.07,35.2,35.02,35.2,175074.0,34.0893,34.2156,34.0407,34.2156,175074.0
2022-10-31 15:35:00,35.19,35.26,35.16,35.24,155407.0,34.2059,34.274,34.1768,34.2545,155407.0
2022-10-31 15:40:00,35.23,35.3,35.23,35.24,150593.0,34.2448,34.3129,34.2448,34.2545,150593.0
2022-10-31 15:45:00,35.24,35.26,35.1,35.11,236446.0,34.2545,34.274,34.1184,34.1282,236446.0
2022-10-31 15:50:00,35.12,35.13,34.9,34.95,373958.0,34.1379,34.1476,33.924,33.9726,373958.0
2022-10-31 15:55:00,34.94,35.02,34.89,34.95,568476.0,33.9629,34.0407,33.9143,33.9726,568476.0
2022-11-01 09:30:00,36.0,36.08,35.78,35.94,474323.0,34.9933,35.071,34.7794,34.935,474323.0
2022-11-01 09:35:00,35.94,36.02,35.81,35.93,204895.0,34.935,35.0127,34.8086,34.9252,204895.0
2022-11-01 09:40:00,35.95,36.01,35.84,35.89,239677.0,34.9447,35.003,34.8378,34.8864,239677.0
2022-11-01 09:45:00,35.89,35.9,35.45,35.55,461835.0,34.8864,34.8961,34.4587,34.5559,461835.0
2022-11-01 09:50:00,35.54,35.54,35.36,35.42,249197.0,34.5461,34.5461,34.3712,34.4295,249197.0
2022-11-01 09:55:00,35.43,35.52,35.4,35.44,214272.0,34.4392,34.5267,34.4101,34.4489,214272.0
2022-11-01 10:00:00,35.49,35.52,34.94,34.97,820649.0,34.4975,34.5267,33.9629,33.9921,820649.0
2022-11-01 10:05:00,34.98,35.07,34.74,34.75,380498.0,34.0018,34.0893,33.7685,33.7782,380498.0
2022-11-01 10:10:00,34.75,34.87,34.63,34.77,354206.0,33.7782,33.8949,33.6616,33.7977,354206.0
2022-11-01 10:15:00,34.75,34.88,34.73,34.74,380052.0,33.7782,33.9046,33.7588,33.7685,380052.0
2022-11-01 10:20:00,34.72,35.0,34.6,34.87,480965.0,33.7491,34.0212,33.6324,33.8949,480965.0
2022-11-01 10:25:00,34.86,34.98,34.76,34.98,204452.0,33.8852,34.0018,33.788,34.0018,204452.0
2022-11-01 10:30:00,34.99,35.05,34.81,35.05,185315.0,34.0115,34.0698,33.8366,34.0698,185315.0
2022-11-01 10:35:00,35.03,35.06,34.72,34.73,206262.0,34.0504,34.0796,33.7491,33.7588,206262.0
2022-11-01 10:40:00,34.72,34.73,34.44,34.52,358467.0,33.7491,33.7588,33.4769,33.5547,358467.0
2022-11-01 10:45:00,34.52,34.62,34.42,34.48,112697.0,33.5547,33.6519,33.4575,33.5158,112697.0
2022-11-01 10:50:00,34.48,34.55,34.41,34.55,141559.0,33.5158,33.5838,33.4477,33.5838,141559.0
2022-11-01 10:55:00,34.54,34.55,34.22,34.33,209048.0,33.5741,33.5838,33.2631,33.37,209048.0
2022-11-01 11:00:00,34.34,34.41,34.27,34.39,233066.0,33.3797,33.4477,33.3117,33.4283,233066.0
2022-11-01 11:05:00,34.38,34.42,34.25,34.37,89999.0,33.4186,33.4575,33.2922,33.4089,89999.0
2022-11-01 11:10:00,34.37,34.5,34.35,34.48,87695.0,33.4089,33.5352,33.3894,33.5158,87695.0
2022-11-01 11:15:00,34.47,34.54,34.28,34.29,117930.0,33.5061,33.5741,33.3214,33.3311,117930.0
2022-11-01 11:20:00,34.31,34.43,34.26,34.31,43440.0,33.3505,33.4672,33.3019,33.3505,43440.0
2022-11-01 11:25:00,34.31,34.49,34.27,34.48,65438.0,33.3505,33.5255,33.3117,33.5158,65438.0
2022-11-01 11:30:00,34.47,34.56,34.41,34.48,82419.0,33.5061,33.5935,33.4477,33.5158,82419.0
2022-11-01 11:35:00,34.48,34.54,34.14,34.23,142097.0,33.5158,33.5741,33.1853,33.2728,142097.0
2022-11-01 11:40:00,34.23,34.3,34.17,34.21,107697.0,33.2728,33.3408,33.2145,33.2533,107697.0
2022-11-01 11:45:00,34.2,34.4,34.18,34.36,87607.0,33.2436,33.438,33.2242,33.3991,87607.0
2022-11-01 11:50:00,34.35,34.43,34.3,34.43,81596.0,33.3894,33.4672,33.3408,33.4672,81596.0
2022-11-01 11:55:00,34.43,34.55,34.37,34.49,93184.0,33.4672,33.5838,33.4089,33.5255,93184.0
2022-11-01 12:00:00,34.48,34.58,34.46,34.56,62021.0,33.5158,33.613,33.4963,33.5935,62021.0
2022-11-01 12:05:00,34.55,34.89,34.54,34.66,225014.0,33.5838,33.9143,33.5741,33.6907,225014.0
2022-11-01 12:10:00,34.66,34.76,34.5,34.55,147746.0,33.6907,33.788,33.5352,33.5838,147746.0
2022-11-01 12:15:00,34.56,34.6,34.47,34.51,79624.0,33.5935,33.6324,33.5061,33.5449,79624.0
2022-11-01 12:20:00,34.51,34.62,34.41,34.49,108618.0,33.5449,33.6519,33.4477,33.5255,108618.0
2022-11-01 12:25:00,34.48,34.6,34.46,34.48,58763.0,33.5158,33.6324,33.4963,33.5158,58763.0
2022-11-01 12:30:00,34.47,34.52,34.42,34.43,61238.0,33.5061,33.5547,33.4575,33.4672,61238.0
2022-11-01 12:35:00,34.45,34.49,34.34,34.46,68701.0,33.4866,33.5255,33.3797,33.4963,68701.0
2022-11-01 12:40:00,34.47,34.56,34.41,34.56,94361.0,33.5061,33.5935,33.4477,33.5935,94361.0
2022-11-01 12:45:00,34.55,34.59,34.5,34.53,63248.0,33.5838,33.6227,33.5352,33.5644,63248.0
2022-11-01 12:50:00,34.53,34.54,34.41,34.49,115545.0,33.5644,33.5741,33.4477,33.5255,115545.0
2022-11-01 12:55:00,34.49,34.55,34.42,34.54,24362.0,33.5255,33.5838,33.4575,33.5741,24362.0
2022-11-01 13:00:00,34.54,34.54,34.43,34.47,64872.0,33.5741,33.5741,33.4672,33.5061,64872.0
2022-11-01 13:05:00,34.48,34.56,34.44,34.48,49050.0,33.5158,33.5935,33.4769,33.5158,49050.0
2022-11-01 13:10:00,34.48,34.73,34.48,34.65,177519.0,33.5158,33.7588,33.5158,33.681,177519.0
2022-11-01 13:15:00,34.64,34.72,34.6,34.65,106622.0,33.6713,33.7491,33.6324,33.681,106622.0
2022-11-01 13:20:00,34.66,34.74,34.63,34.64,155469.0,33.6907,33.7685,33.6616,33.6713,155469.0
2022-11-01 13:25:00,34.63,34.63,34.57,34.58,87370.0,33.6616,33.6616,33.6033,33.613,87370.0
2022-11-01 13:30:00,34.57,34.59,34.49,34.51,49941.0,33.6033,33.6227,33.5255,33.5449,49941.0
2022-11-01 13:35:00,34.51,34.52,34.42,34.43,101621.0,33.5449,33.5547,33.4575,33.4672,101621.0
2022-11-01 13:40:00,34.44,34.57,34.43,34.54,45415.0,33.4769,33.6033,33.4672,33.5741,45415.0
2022-11-01 13:45:00,34.54,34.63,34.51,34.55,45025.0,33.5741,33.6616,33.5449,33.5838,45025.0
2022-11-01 13:50:00,34.57,34.6,34.52,34.54,34721.0,33.6033,33.6324,33.5547,33.5741,34721.0
2022-11-01 13:55:00,34.54,34.63,34.49,34.63,103503.0,33.5741,33.6616,33.5255,33.6616,103503.0
2022-11-01 14:00:00,34.64,34.67,34.56,34.61,51522.0,33.6713,33.7005,33.5935,33.6421,51522.0
2022-11-01 14:05:00,34.61,34.66,34.54,34.66,88125.0,33.6421,33.6907,33.5741,33.6907,88125.0
2022-11-01 14:10:00,34.65,34.66,34.58,34.59,26540.0,33.681,33.6907,33.613,33.6227,26540.0
2022-11-01 14:15:00,34.61,34.63,34.57,34.59,24785.0,33.6421,33.6616,33.6033,33.6227,24785.0
2022-11-01 14:20:00,34.57,34.62,34.53,34.55,19854.0,33.6033,33.6519,33.5644,33.5838,19854.0
2022-11-01 14:25:00,34.55,34.63,34.5,34.63,31278.0,33.5838,33.6616,33.5352,33.6616,31278.0
2022-11-01 14:30:00,34.62,34.66,34.49,34.55,47225.0,33.6519,33.6907,33.5255,33.5838,47225.0
2022-11-01 14:35:00,34.56,34.61,34.54,34.56,36135.0,33.5935,33.6421,33.5741,33.5935,36135.0
2022-11-01 14:40:00,34.57,34.6,34.49,34.52,48510.0,33.6033,33.6324,33.5255,33.5547,48510.0
2022-11-01 14:45:00,34.52,34.55,34.42,34.45,32479.0,33.5547,33.5838,33.4575,33.4866,32479.0
2022-11-01 14:50:00,34.45,34.57,34.43,34.53,37839.0,33.4866,33.6033,33.4672,33.5644,37839.0
2022-11-01 14:55:00,34.53,34.76,34.52,34.72,153131.0,33.5644,33.788,33.5547,33.7491,153131.0
2022-11-01 15:00:00,34.72,34.74,34.63,34.71,70182.0,33.7491,33.7685,33.6616,33.7394,70182.0
2022-11-01 15:05:00,34.71,34.83,34.69,34.79,134970.0,33.7394,33.856,33.7199,33.8171,134970.0
2022-11-01 15:10:00,34.79,34.79,34.63,34.65,79305.0,33.8171,33.8171,33.6616,33.681,79305.0
2022-11-01 15:15:00,34.63,34.67,34.57,34.67,77561.0,33.6616,33.7005,33.6033,33.7005,77561.0
2022-11-01 15:20:00,34.67,34.73,34.66,34.68,55990.0,33.7005,33.7588,33.6907,33.7102,55990.0
2022-11-01 15:25:00,34.68,34.68,34.54,34.55,69098.0,33.7102,33.7102,33.5741,33.5838,69098.0
2022-11-01 15:30:00,34.56,34.61,34.53,34.57,56922.0,33.5935,33.6421,33.5644,33.6033,56922.0
2022-11-01 15:35:00,34.59,34.65,34.53,34.53,78090.0,33.6227,33.681,33.5644,33.5644,78090.0
2022-11-01 15:40:00,34.53,34.63,34.52,34.61,135174.0,33.5644,33.6616,33.5547,33.6421,135174.0
2022-11-01 15:45:00,34.6,34.71,34.54,34.7,152011.0,33.6324,33.7394,33.5741,33.7296,152011.0
2022-11-01 15:50:00,34.72,34.75,34.57,34.63,375634.0,33.7491,33.7782,33.6033,33.6616,375634.0
2022-11-01 15:55:00,34.62,34.65,34.47,34.51,460531.0,33.6519,33.681,33.5061,33.5449,460531.0
2022-11-02 09:30:00,34.32,34.34,33.97,34.09,395946.0,33.3603,33.3797,33.02,33.1367,395946.0
2022-11-02 09:35:00,34.09,34.17,33.99,34.04,139497.0,33.1367,33.2145,33.0395,33.0881,139497.0
2022-11-02 09:40:00,34.05,34.15,34.0,34.03,163016.0,33.0978,33.195,33.0492,33.0784,163016.0
2022-11-02 09:45:00,34.02,34.12,33.93,34.01,198584.0,33.0686,33.1658,32.9812,33.0589,198584.0
2022-11-02 09:50:00,34.0,34.1,33.98,34.02,102678.0,33.0492,33.1464,33.0298,33.0686,102678.0
2022-11-02 09:55:00,34.02,34.06,33.9,33.91,195488.0,33.0686,33.1075,32.952,32.9617,195488.0
2022-11-02 10:00:00,33.92,34.05,33.88,34.02,174004.0,32.9714,33.0978,32.9326,33.0686,174004.0
2022-11-02 10:05:00,34.02,34.07,33.94,33.99,93441.0,33.0686,33.1172,32.9909,33.0395,93441.0
2022-11-02 10:10:00,33.98,34.05,33.9,33.91,87321.0,33.0298,33.0978,32.952,32.9617,87321.0
2022-11-02 10:15:00,33.9,33.95,33.87,33.93,156910.0,32.952,33.0006,32.9228,32.9812,156910.0
2022-11-02 10:20:00,33.93,33.93,33.84,33.87,165286.0,32.9812,32.9812,32.8937,32.9228,165286.0
2022-11-02 10:25:00,33.88,33.89,33.82,33.87,91349.0,32.9326,32.9423,32.8742,32.9228,91349.0
2022-11-02 10:30:00,33.87,33.91,33.84,33.89,99514.0,32.9228,32.9617,32.8937,32.9423,99514.0
2022-11-02 10:35:00,33.89,33.94,33.84,33.92,52528.0,32.9423,32.9909,32.8937,32.9714,52528.0
2022-11-02 10:40:00,33.92,33.98,33.86,33.95,72368.0,32.9714,33.0298,32.9131,33.0006,72368.0
2022-11-02 10:45:00,33.94,34.01,33.93,33.97,43792.0,32.9909,33.0589,32.9812,33.02,43792.0
2022-11-02 10:50:00,33.97,34.09,33.91,34.05,146963.0,33.02,33.1367,32.9617,33.0978,146963.0
2022-11-02 10:55:00,34.07,34.09,33.99,33.99,62011.0,33.1172,33.1367,33.0395,33.0395,62011.0
2022-11-02 11:00:00,34.0,34.08,34.0,34.01,60240.0,33.0492,33.127,33.0492,33.0589,60240.0
2022-11-02 11:05:00,34.02,34.06,33.97,34.01,52160.0,33.0686,33.1075,33.02,33.0589,52160.0
2022-11-02 11:10:00,34.01,34.04,33.9,33.91,73221.0,33.0589,33.0881,32.952,32.9617,73221.0
2022-11-02 11:15:00,33.91,33.96,33.87,33.94,78252.0,32.9617,33.0103,32.9228,32.9909,78252.0
2022-11-02 11:20:00,33.95,34.01,33.89,34.01,42159.0,33.0006,33.0589,32.9423,33.0589,42159.0
2022-11-02 11:25:00,33.99,34.01,33.9,33.94,37613.0,33.0395,33.0589,32.952,32.9909,37613.0
2022-11-02 11:30:00,33.97,34.01,33.91,34.0,45132.0,33.02,33.0589,32.9617,33.0492,45132.0
2022-11-02 11:35:00,33.99,34.07,33.96,33.96,33586.0,33.0395,33.1172,33.0103,33.0103,33586.0
2022-11-02 11:40:00,33.95,34.07,33.93,34.04,33302.0,33.0006,33.1172,32.9812,33.0881,33302.0
2022-11-02 11:45:00,34.03,34.09,34.01,34.07,47705.0,33.0784,33.1367,33.0589,33.1172,47705.0
2022-11-02 11:50:00,34.07,34.09,34.01,34.04,35720.0,33.1172,33.1367,33.0589,33.0881,35720.0
2022-11-02 11:55:00,34.07,34.08,33.97,33.98,54170.0,33.1172,33.127,33.02,33.0298,54170.0
2022-11-02 12:00:00,33.97,34.01,33.92,33.99,95641.0,33.02,33.0589,32.9714,33.0395,95641.0
2022-11-02 12:05:00,33.99,34.02,33.83,33.88,52702.0,33.0395,33.0686,32.884,32.9326,52702.0
2022-11-02 12:10:00,33.88,33.92,33.83,33.84,30265.0,32.9326,32.9714,32.884,32.8937,30265.0
2022-11-02 12:15:00,33.84,33.85,33.76,33.8,195532.0,32.8937,32.9034,32.8159,32.8548,195532.0
2022-11-02 12:20:00,33.8,33.84,33.74,33.76,93298.0,32.8548,32.8937,32.7965,32.8159,93298.0
2022-11-02 12:25:00,33.76,33.79,33.72,33.73,53995.0,32.8159,32.8451,32.777,32.7868,53995.0
2022-11-02 12:30:00,33.72,33.76,33.71,33.72,49443.0,32.777,32.8159,32.7673,32.777,49443.0
2022-11-02 12:35:00,33.71,33.73,33.63,33.65,89044.0,32.7673,32.7868,32.6896,32.709,89044.0
2022-11-02 12:40:00,33.65,33.76,33.64,33.75,54339.0,32.709,32.8159,32.6993,32.8062,54339.0
2022-11-02 12:45:00,33.75,33.82,33.75,33.82,46530.0,32.8062,32.8742,32.8062,32.8742,46530.0
2022-11-02 12:50:00,33.8,33.87,33.8,33.86,58840.0,32.8548,32.9228,32.8548,32.9131,58840.0
2022-11-02 12:55:00,33.87,33.98,33.85,33.92,57097.0,32.9228,33.0298,32.9034,32.9714,57097.0
2022-11-02 13:00:00,33.93,33.93,33.86,33.88,41781.0,32.9812,32.9812,32.9131,32.9326,41781.0
2022-11-02 13:05:00,33.89,33.91,33.84,33.86,46135.0,32.9423,32.9617,32.8937,32.9131,46135.0
2022-11-02 13:10:00,33.86,33.89,33.8,33.82,55017.0,32.9131,32.9423,32.8548,32.8742,55017.0
2022-11-02 13:15:00,33.81,33.88,33.8,33.87,51577.0,32.8645,32.9326,32.8548,32.9228,51577.0
2022-11-02 13:20:00,33.85,33.88,33.82,33.83,33557.0,32.9034,32.9326,32.8742,32.884,33557.0
2022-11-02 13:25:00,33.83,33.84,33.79,33.83,35169.0,32.884,32.8937,32.8451,32.884,35169.0
2022-11-02 13:30:00,33.83,33.9,33.81,33.87,85188.0,32.884,32.952,32.8645,32.9228,85188.0
2022-11-02 13:35:00,33.87,33.99,33.85,33.98,50350.0,32.9228,33.0395,32.9034,33.0298,50350.0
2022-11-02 13:40:00,33.99,34.15,33.99,34.09,123147.0,33.0395,33.195,33.0395,33.1367,123147.0
2022-11-02 13:45:00,34.09,34.24,34.09,34.2,88754.0,33.1367,33.2825,33.1367,33.2436,88754.0
2022-11-02 13:50:00,34.2,34.32,34.18,34.23,144899.0,33.2436,33.3603,33.2242,33.2728,144899.0
2022-11-02 13:55:00,34.24,34.25,34.11,34.16,181299.0,33.2825,33.2922,33.1561,33.2047,181299.0
2022-11-02 14:00:00,34.15,35.4,33.82,35.16,1779737.0,33.195,34.4101,32.8742,34.1768,1779737.0
2022-11-02 14:05:00,35.17,35.41,34.99,35.13,638854.0,34.1865,34.4198,34.0115,34.1476,638854.0
2022-11-02 14:10:00,35.16,35.23,34.83,35.08,532871.0,34.1768,34.2448,33.856,34.099,532871.0
2022-11-02 14:15:00,35.09,35.19,34.68,34.94,405443.0,34.1087,34.2059,33.7102,33.9629,405443.0
2022-11-02 14:20:00,34.95,35.1,34.84,35.05,242076.0,33.9726,34.1184,33.8657,34.0698,242076.0
2022-11-02 14:25:00,35.06,35.38,35.0,35.38,390706.0,34.0796,34.3906,34.0212,34.3906,390706.0
2022-11-02 14:30:00,35.39,35.53,34.87,35.12,695088.0,34.4003,34.5364,33.8949,34.1379,695088.0
2022-11-02 14:35:00,35.1,35.59,33.86,34.43,1514273.0,34.1184,34.5947,32.9131,33.4672,1514273.0
2022-11-02 14:40:00,34.42,35.13,34.13,34.59,1062832.0,33.4575,34.1476,33.1756,33.6227,1062832.0
2022-11-02 14:45:00,34.58,34.8,34.08,34.18,548594.0,33.613,33.8268,33.127,33.2242,548594.0
2022-11-02 14:50:00,34.17,34.27,32.98,33.25,1490801.0,33.2145,33.3117,32.0577,32.3202,1490801.0
2022-11-02 14:55:00,33.26,33.57,33.14,33.39,442441.0,32.3299,32.6312,32.2133,32.4563,442441.0
2022-11-02 15:00:00,33.39,33.66,33.26,33.47,441086.0,32.4563,32.7187,32.3299,32.534,441086.0
2022-11-02 15:05:00,33.47,34.09,33.44,34.02,514080.0,32.534,33.1367,32.5049,33.0686,514080.0
2022-11-02 15:10:00,33.98,33.99,33.53,33.56,325858.0,33.0298,33.0395,32.5923,32.6215,325858.0
2022-11-02 15:15:00,33.54,33.54,33.07,33.07,378041.0,32.6021,32.6021,32.1452,32.1452,378041.0
2022-11-02 15:20:00,33.07,33.07,32.75,32.76,591890.0,32.1452,32.1452,31.8342,31.8439,591890.0
2022-11-02 15:25:00,32.75,32.79,32.24,32.48,577475.0,31.8342,31.873,31.3384,31.5717,577475.0
2022-11-02 15:30:00,32.45,32.45,32.18,32.33,358641.0,31.5426,31.5426,31.2801,31.4259,358641.0
2022-11-02 15:35:00,32.32,32.58,32.23,32.49,422016.0,31.4162,31.6689,31.3287,31.5814,422016.0
2022-11-02 15:40:00,32.46,32.53,32.33,32.45,217120.0,31.5523,31.6203,31.4259,31.5426,217120.0
2022-11-02 15:45:00,32.44,32.44,32.16,32.27,346781.0,31.5328,31.5328,31.2607,31.3676,346781.0
2022-11-02 15:50:00,32.29,32.29,31.89,31.97,605108.0,31.387,31.387,30.9982,31.076,605108.0
2022-11-02 15:55:00,31.98,32.13,31.87,31.87,671774.0,31.0857,31.2315,30.9788,30.9788,671774.0
2022-11-03 09:30:00,30.97,31.06,30.7,30.96,810812.0,30.1039,30.1914,29.8415,30.0942,810812.0
2022-11-03 09:35:00,30.95,31.01,30.82,30.99,277108.0,30.0845,30.1428,29.9581,30.1234,277108.0
2022-11-03 09:40:00,31.0,31.17,30.94,30.97,450525.0,30.1331,30.2983,30.0748,30.1039,450525.0
2022-11-03 09:45:00,30.98,30.98,30.64,30.71,451636.0,30.1137,30.1137,29.7832,29.8512,451636.0
2022-11-03 09:50:00,30.71,30.72,30.48,30.48,396903.0,29.8512,29.8609,29.6276,29.6276,396903.0
2022-11-03 09:55:00,30.48,30.52,30.36,30.38,442593.0,29.6276,29.6665,29.511,29.5304,442593.0
2022-11-03 10:00:00,30.39,30.81,30.29,30.75,1001119.0,29.5402,29.9484,29.443,29.8901,1001119.0
2022-11-03 10:05:00,30.76,30.85,30.56,30.67,434057.0,29.8998,29.9873,29.7054,29.8123,434057.0
2022-11-03 10:10:00,30.65,30.98,30.62,30.97,334405.0,29.7929,30.1137,29.7637,30.1039,334405.0
2022-11-03 10:15:00,30.98,31.08,30.83,30.95,254852.0,30.1137,30.2109,29.9679,30.0845,254852.0
2022-11-03 10:20:00,30.95,31.12,30.9,31.03,274019.0,30.0845,30.2497,30.0359,30.1623,274019.0
2022-11-03 10:25:00,31.08,31.32,31.06,31.28,273505.0,30.2109,30.4442,30.1914,30.4053,273505.0
2022-11-03 10:30:00,31.27,31.29,30.92,30.95,315759.0,30.3955,30.415,30.0553,30.0845,315759.0
2022-11-03 10:35:00,30.94,31.07,30.91,31.05,137741.0,30.0748,30.2011,30.0456,30.1817,137741.0
2022-11-03 10:40:00,31.04,31.24,31.02,31.18,156293.0,30.172,30.3664,30.1525,30.3081,156293.0
2022-11-03 10:45:00,31.19,31.44,31.19,31.42,158163.0,30.3178,30.5608,30.3178,30.5414,158163.0
2022-11-03 10:50:00,31.43,31.46,31.31,31.38,190159.0,30.5511,30.5802,30.4344,30.5025,190159.0
2022-11-03 10:55:00,31.36,31.51,31.34,31.49,224139.0,30.483,30.6288,30.4636,30.6094,224139.0
2022-11-03 11:00:00,31.49,31.54,31.34,31.37,131713.0,30.6094,30.658,30.4636,30.4928,131713.0
2022-11-03 11:05:00,31.41,31.41,31.21,31.25,227980.0,30.5316,30.5316,30.3372,30.3761,227980.0
2022-11-03 11:10:00,31.25,31.31,31.14,31.14,149031.0,30.3761,30.4344,30.2692,30.2692,149031.0
2022-11-03 11:15:00,31.15,31.21,31.05,31.16,125337.0,30.2789,30.3372,30.1817,30.2886,125337.0
2022-11-03 11:20:00,31.17,31.27,31.11,31.14,182292.0,30.2983,30.3955,30.24,30.2692,182292.0
2022-11-03 11:25:00,31.12,31.24,31.03,31.03,127546.0,30.2497,30.3664,30.1623,30.1623,127546.0
2022-11-03 11:30:00,31.03,31.09,30.86,30.91,337156.0,30.1623,30.2206,29.997,30.0456,337156.0
2022-11-03 11:35:00,30.92,31.18,30.92,31.17,169120.0,30.0553,30.3081,30.0553,30.2983,169120.0
2022-11-03 11:40:00,31.18,31.2,31.09,31.11,120722.0,30.3081,30.3275,30.2206,30.24,120722.0
2022-11-03 11:45:00,31.12,31.31,31.09,31.12,252789.0,30.2497,30.4344,30.2206,30.2497,252789.0
2022-11-03 11:50:00,31.11,31.16,31.01,31.06,86725.0,30.24,30.2886,30.1428,30.1914,86725.0
2022-11-03 11:55:00,31.04,31.07,30.95,31.05,75203.0,30.172,30.2011,30.0845,30.1817,75203.0
2022-11-03 12:00:00,31.06,31.22,30.96,31.2,141544.0,30.1914,30.3469,30.0942,30.3275,141544.0
2022-11-03 12:05:00,31.21,31.29,31.12,31.18,140555.0,30.3372,30.415,30.2497,30.3081,140555.0
2022-11-03 12:10:00,31.16,31.35,31.16,31.32,98837.0,30.2886,30.4733,30.2886,30.4442,98837.0
2022-11-03 12:15:00,31.3,31.5,31.29,31.47,117576.0,30.4247,30.6191,30.415,30.59,117576.0
2022-11-03 12:20:00,31.47,31.48,31.34,31.35,89836.0,30.59,30.5997,30.4636,30.4733,89836.0
2022-11-03 12:25:00,31.34,31.45,31.31,31.39,162837.0,30.4636,30.5705,30.4344,30.5122,162837.0
2022-11-03 12:30:00,31.37,31.44,31.35,31.39,35727.0,30.4928,30.5608,30.4733,30.5122,35727.0
2022-11-03 12:35:00,31.36,31.36,31.19,31.24,158774.0,30.483,30.483,30.3178,30.3664,158774.0
2022-11-03 12:40:00,31.25,31.49,31.23,31.46,186286.0,30.3761,30.6094,30.3567,30.5802,186286.0
2022-11-03 12:45:00,31.45,31.52,31.43,31.46,95872.0,30.5705,30.6386,30.5511,30.5802,95872.0
2022-11-03 12:50:00,31.48,31.67,31.47,31.62,175958.0,30.5997,30.7844,30.59,30.7358,175958.0
2022-11-03 12:55:00,31.6,31.66,31.55,31.59,185664.0,30.7163,30.7746,30.6677,30.7066,185664.0
2022-11-03 13:00:00,31.58,31.63,31.47,31.51,161038.0,30.6969,30.7455,30.59,30.6288,161038.0
2022-11-03 13:05:00,31.5,31.51,31.38,31.47,102052.0,30.6191,30.6288,30.5025,30.59,102052.0
2022-11-03 13:10:00,31.46,31.46,31.39,31.44,62969.0,30.5802,30.5802,30.5122,30.5608,62969.0
2022-11-03 13:15:00,31.45,31.55,31.43,31.44,72629.0,30.5705,30.6677,30.5511,30.5608,72629.0
2022-11-03 13:20:00,31.45,31.47,31.3,31.3,93707.0,30.5705,30.59,30.4247,30.4247,93707.0
2022-11-03 13:25:00,31.3,31.34,31.27,31.34,78049.0,30.4247,30.4636,30.3955,30.4636,78049.0
2022-11-03 13:30:00,31.33,31.36,31.28,31.3,33203.0,30.4539,30.483,30.4053,30.4247,33203.0
2022-11-03 13:35:00,31.3,31.38,31.24,31.36,46598.0,30.4247,30.5025,30.3664,30.483,46598.0
2022-11-03 13:40:00,31.36,31.39,31.25,31.26,34915.0,30.483,30.5122,30.3761,30.3858,34915.0
2022-11-03 13:45:00,31.26,31.34,31.24,31.3,57532.0,30.3858,30.4636,30.3664,30.4247,57532.0
2022-11-03 13:50:00,31.3,31.32,31.2,31.31,91259.0,30.4247,30.4442,30.3275,30.4344,91259.0
2022-11-03 13:55:00,31.32,31.32,31.16,31.18,94913.0,30.4442,30.4442,30.2886,30.3081,94913.0
2022-11-03 14:00:00,31.17,31.23,31.12,31.14,38045.0,30.2983,30.3567,30.2497,30.2692,38045.0
2022-11-03 14:05:00,31.15,31.23,31.13,31.17,103511.0,30.2789,30.3567,30.2595,30.2983,103511.0
2022-11-03 14:10:00,31.18,31.18,31.07,31.17,29191.0,30.3081,30.3081,30.2011,30.2983,29191.0
2022-11-03 14:15:00,31.16,31.23,31.15,31.23,32378.0,30.2886,30.3567,30.2789,30.3567,32378.0
2022-11-03 14:20:00,31.22,31.41,31.22,31.38,113523.0,30.3469,30.5316,30.3469,30.5025,113523.0
2022-11-03 14:25:00,31.39,31.47,31.37,31.45,126630.0,30.5122,30.59,30.4928,30.5705,126630.0
2022-11-03 14:30:00,31.45,31.53,31.4,31.42,110416.0,30.5705,30.6483,30.5219,30.5414,110416.0
2022-11-03 14:35:00,31.41,31.45,31.32,31.35,111608.0,30.5316,30.5705,30.4442,30.4733,111608.0
2022-11-03 14:40:00,31.35,31.38,31.27,31.28,62607.0,30.4733,30.5025,30.3955,30.4053,62607.0
2022-11-03 14:45:00,31.28,31.44,31.28,31.42,91435.0,30.4053,30.5608,30.4053,30.5414,91435.0
2022-11-03 14:50:00,31.42,31.47,31.38,31.43,45449.0,30.5414,30.59,30.5025,30.5511,45449.0
2022-11-03 14:55:00,31.43,31.51,31.37,31.51,126233.0,30.5511,30.6288,30.4928,30.6288,126233.0
2022-11-03 15:00:00,31.5,31.51,31.41,31.45,82239.0,30.6191,30.6288,30.5316,30.5705,82239.0
2022-11-03 15:05:00,31.45,31.46,31.33,31.36,85517.0,30.5705,30.5802,30.4539,30.483,85517.0
2022-11-03 15:10:00,31.36,31.43,31.32,31.34,86572.0,30.483,30.5511,30.4442,30.4636,86572.0
2022-11-03 15:15:00,31.34,31.39,31.31,31.32,36354.0,30.4636,30.5122,30.4344,30.4442,36354.0
2022-11-03 15:20:00,31.32,31.41,31.32,31.4,70822.0,30.4442,30.5316,30.4442,30.5219,70822.0
2022-11-03 15:25:00,31.4,31.46,31.38,31.41,72593.0,30.5219,30.5802,30.5025,30.5316,72593.0
2022-11-03 15:30:00,31.41,31.5,31.38,31.47,137965.0,30.5316,30.6191,30.5025,30.59,137965.0
2022-11-03 15:35:00,31.48,31.5,31.32,31.34,133505.0,30.5997,30.6191,30.4442,30.4636,133505.0
2022-11-03 15:40:00,31.36,31.38,31.21,31.23,157043.0,30.483,30.5025,30.3372,30.3567,157043.0
2022-11-03 15:45:00,31.22,31.23,31.08,31.11,370685.0,30.3469,30.3567,30.2109,30.24,370685.0
2022-11-03 15:50:00,31.12,31.14,30.91,30.97,380130.0,30.2497,30.2692,30.0456,30.1039,380130.0
2022-11-03 15:55:00,30.96,30.97,30.83,30.85,1059762.0,30.0942,30.1039,29.9679,29.9873,1059762.0
2022-11-04 09:30:00,32.33,32.42,32.03,32.08,636767.0,31.4259,31.5134,31.1343,31.1829,636767.0
2022-11-04 09:35:00,32.07,32.18,31.82,31.87,418653.0,31.1732,31.2801,30.9302,30.9788,418653.0
2022-11-04 09:40:00,31.87,31.87,31.3,31.3,511100.0,30.9788,30.9788,30.4247,30.4247,511100.0
2022-11-04 09:45:00,31.31,31.56,31.17,31.24,551735.0,30.4344,30.6774,30.2983,30.3664,551735.0
2022-11-04 09:50:00,31.24,31.54,31.16,31.5,377492.0,30.3664,30.658,30.2886,30.6191,377492.0
2022-11-04 09:55:00,31.49,31.9,31.47,31.88,464945.0,30.6094,31.0079,30.59,30.9885,464945.0
2022-11-04 10:00:00,31.88,32.06,31.81,31.89,317678.0,30.9885,31.1635,30.9204,30.9982,317678.0
2022-11-04 10:05:00,31.89,32.05,31.77,31.93,309351.0,30.9982,31.1537,30.8816,31.0371,309351.0
2022-11-04 10:10:00,31.96,32.29,31.87,32.26,381189.0,31.0663,31.387,30.9788,31.3579,381189.0
2022-11-04 10:15:00,32.27,32.38,32.14,32.19,323570.0,31.3676,31.4745,31.2412,31.2898,323570.0
2022-11-04 10:20:00,32.2,32.5,32.16,32.5,315761.0,31.2995,31.5912,31.2607,31.5912,315761.0
2022-11-04 10:25:00,32.51,32.63,32.46,32.5,339089.0,31.6009,31.7175,31.5523,31.5912,339089.0
2022-11-04 10:30:00,32.52,32.65,32.4,32.5,261420.0,31.6106,31.737,31.4939,31.5912,261420.0
2022-11-04 10:35:00,32.5,32.58,32.43,32.52,174948.0,31.5912,31.6689,31.5231,31.6106,174948.0
2022-11-04 10:40:00,32.55,32.82,32.55,32.61,300941.0,31.6398,31.9022,31.6398,31.6981,300941.0
2022-11-04 10:45:00,32.61,32.64,32.49,32.6,195028.0,31.6981,31.7272,31.5814,31.6884,195028.0
2022-11-04 10:50:00,32.6,32.65,32.22,32.32,447225.0,31.6884,31.737,31.319,31.4162,447225.0
2022-11-04 10:55:00,32.32,32.39,32.2,32.31,181442.0,31.4162,31.4842,31.2995,31.4065,181442.0
2022-11-04 11:00:00,32.31,32.46,32.31,32.38,185290.0,31.4065,31.5523,31.4065,31.4745,185290.0
2022-11-04 11:05:00,32.38,32.4,32.11,32.18,184417.0,31.4745,31.4939,31.2121,31.2801,184417.0
2022-11-04 11:10:00,32.18,32.2,32.01,32.08,192854.0,31.2801,31.2995,31.1149,31.1829,192854.0
2022-11-04 11:15:00,32.08,32.15,31.97,32.0,143359.0,31.1829,31.2509,31.076,31.1051,143359.0
2022-11-04 11:20:00,32.01,32.17,31.99,32.12,95247.0,31.1149,31.2704,31.0954,31.2218,95247.0
2022-11-04 11:25:00,32.13,32.13,31.62,31.66,531924.0,31.2315,31.2315,30.7358,30.7746,531924.0
2022-11-04 11:30:00,31.66,31.81,31.63,31.67,165394.0,30.7746,30.9204,30.7455,30.7844,165394.0
2022-11-04 11:35:00,31.67,31.77,31.45,31.5,320267.0,30.7844,30.8816,30.5705,30.6191,320267.0
2022-11-04 11:40:00,31.51,31.51,31.28,31.37,189937.0,30.6288,30.6288,30.4053,30.4928,189937.0
2022-11-04 11:45:00,31.36,31.37,31.19,31.19,195641.0,30.483,30.4928,30.3178,30.3178,195641.0
2022-11-04 11:50:00,31.19,31.19,30.84,30.97,370956.0,30.3178,30.3178,29.9776,30.1039,370956.0
2022-11-04 11:55:00,30.99,31.07,30.8,30.84,200236.0,30.1234,30.2011,29.9387,29.9776,200236.0
2022-11-04 12:00:00,30.83,30.99,30.62,30.67,308067.0,29.9679,30.1234,29.7637,29.8123,308067.0
2022-11-04 12:05:00,30.65,31.01,30.62,31.0,534809.0,29.7929,30.1428,29.7637,30.1331,534809.0
2022-11-04 12:10:00,30.98,31.03,30.82,30.99,226939.0,30.1137,30.1623,29.9581,30.1234,226939.0
2022-11-04 12:15:00,30.99,31.33,30.95,31.27,287483.0,30.1234,30.4539,30.0845,30.3955,287483.0
2022-11-04 12:20:00,31.25,31.28,31.05,31.1,161830.0,30.3761,30.4053,30.1817,30.2303,161830.0
2022-11-04 12:25:00,31.11,31.35,31.08,31.28,148343.0,30.24,30.4733,30.2109,30.4053,148343.0
2022-11-04 12:30:00,31.27,31.34,31.15,31.3,100759.0,30.3955,30.4636,30.2789,30.4247,100759.0
2022-11-04 12:35:00,31.29,31.29,30.93,30.94,204565.0,30.415,30.415,30.0651,30.0748,204565.0
2022-11-04 12:40:00,30.94,31.01,30.79,30.89,175426.0,30.0748,30.1428,29.929,30.0262,175426.0
2022-11-04 12:45:00,30.9,30.94,30.77,30.84,197094.0,30.0359,30.0748,29.9095,29.9776,197094.0
2022-11-04 12:50:00,30.83,30.96,30.79,30.92,143751.0,29.9679,30.0942,29.929,30.0553,143751.0
2022-11-04 12:55:00,30.93,31.01,30.84,30.92,125391.0,30.0651,30.1428,29.9776,30.0553,125391.0
2022-11-04 13:00:00,30.92,30.99,30.81,30.96,90440.0,30.0553,30.1234,29.9484,30.0942,90440.0
2022-11-04 13:05:00,31.0,31.1,30.63,30.65,210184.0,30.1331,30.2303,29.7734,29.7929,210184.0
2022-11-04 13:10:00,30.66,31.11,30.66,31.05,216436.0,29.8026,30.24,29.8026,30.1817,216436.0
2022-11-04 13:15:00,31.05,31.07,30.92,30.99,58026.0,30.1817,30.2011,30.0553,30.1234,58026.0
2022-11-04 13:20:00,31.0,31.04,30.89,31.04,70845.0,30.1331,30.172,30.0262,30.172,70845.0
2022-11-04 13:25:00,31.01,31.02,30.83,30.88,120322.0,30.1428,30.1525,29.9679,30.0165,120322.0
2022-11-04 13:30:00,30.89,30.99,30.81,30.82,112481.0,30.0262,30.1234,29.9484,29.9581,112481.0
2022-11-04 13:35:00,30.8,30.97,30.78,30.87,87578.0,29.9387,30.1039,29.9193,30.0067,87578.0
2022-11-04 13:40:00,30.84,30.91,30.77,30.81,72336.0,29.9776,30.0456,29.9095,29.9484,72336.0
2022-11-04 13:45:00,30.81,30.92,30.74,30.9,107831.0,29.9484,30.0553,29.8804,30.0359,107831.0
2022-11-04 13:50:00,30.92,30.93,30.8,30.89,38547.0,30.0553,30.0651,29.9387,30.0262,38547.0
2022-11-04 13:55:00,30.9,30.9,30.76,30.78,66561.0,30.0359,30.0359,29.8998,29.9193,66561.0
2022-11-04 14:00:00,30.78,30.91,30.75,30.79,95140.0,29.9193,30.0456,29.8901,29.929,95140.0
2022-11-04 14:05:00,30.77,30.79,30.6,30.67,151830.0,29.9095,29.929,29.7443,29.8123,151830.0
2022-11-04 14:10:00,30.67,30.78,30.65,30.74,69680.0,29.8123,29.9193,29.7929,29.8804,69680.0
2022-11-04 14:15:00,30.75,31.04,30.69,31.02,103693.0,29.8901,30.172,29.8318,30.1525,103693.0
2022-11-04 14:20:00,31.02,31.11,30.93,31.1,115519.0,30.1525,30.24,30.0651,30.2303,115519.0
2022-11-04 14:25:00,31.08,31.23,31.01,31.16,98183.0,30.2109,30.3567,30.1428,30.2886,98183.0
2022-11-04 14:30:00,31.14,31.2,31.07,31.16,95220.0,30.2692,30.3275,30.2011,30.2886,95220.0
2022-11-04 14:35:00,31.15,31.3,31.1,31.25,130136.0,30.2789,30.4247,30.2303,30.3761,130136.0
2022-11-04 14:40:00,31.26,31.55,31.23,31.52,287262.0,30.3858,30.6677,30.3567,30.6386,287262.0
2022-11-04 14:45:00,31.53,31.54,31.34,31.4,218805.0,30.6483,30.658,30.4636,30.5219,218805.0
2022-11-04 14:50:00,31.4,31.51,31.4,31.47,152176.0,30.5219,30.6288,30.5219,30.59,152176.0
2022-11-04 14:55:00,31.48,31.65,31.48,31.58,177985.0,30.5997,30.7649,30.5997,30.6969,177985.0
2022-11-04 15:00:00,31.58,31.65,31.5,31.6,325527.0,30.6969,30.7649,30.6191,30.7163,325527.0
2022-11-04 15:05:00,31.61,31.82,31.61,31.79,248298.0,30.726,30.9302,30.726,30.901,248298.0
2022-11-04 15:10:00,31.8,31.91,31.78,31.82,147089.0,30.9107,31.0177,30.8913,30.9302,147089.0
2022-11-04 15:15:00,31.84,31.88,31.75,31.78,201220.0,30.9496,30.9885,30.8621,30.8913,201220.0
2022-11-04 15:20:00,31.78,31.78,31.59,31.6,258924.0,30.8913,30.8913,30.7066,30.7163,258924.0
2022-11-04 15:25:00,31.6,31.81,31.59,31.74,155393.0,30.7163,30.9204,30.7066,30.8524,155393.0
2022-11-04 15:30:00,31.74,31.94,31.61,31.93,291776.0,30.8524,31.0468,30.726,31.0371,291776.0
2022-11-04 15:35:00,31.93,31.94,31.77,31.9,163504.0,31.0371,31.0468,30.8816,31.0079,163504.0
2022-11-04 15:40:00,31.88,32.06,31.8,32.06,253434.0,30.9885,31.1635,30.9107,31.1635,253434.0
2022-11-04 15:45:00,32.05,32.2,31.99,32.0,383663.0,31.1537,31.2995,31.0954,31.1051,383663.0
2022-11-04 15:50:00,32.0,32.05,31.83,31.94,212870.0,31.1051,31.1537,30.9399,31.0468,212870.0
2022-11-04 15:55:00,31.95,32.22,31.95,32.19,831450.0,31.0565,31.319,31.0565,31.2898,831450.0
2022-11-07 09:30:00,32.52,32.69,32.36,32.46,509504.0,31.6106,31.7758,31.4551,31.5523,509504.0
2022-11-07 09:35:00,32.45,32.5,32.15,32.23,252884.0,31.5426,31.5912,31.2509,31.3287,252884.0
2022-11-07 09:40:00,32.23,32.46,32.23,32.37,314394.0,31.3287,31.5523,31.3287,31.4648,314394.0
2022-11-07 09:45:00,32.36,32.42,32.17,32.21,162211.0,31.4551,31.5134,31.2704,31.3093,162211.0
2022-11-07 09:50:00,32.21,32.3,32.03,32.11,223435.0,31.3093,31.3967,31.1343,31.2121,223435.0
2022-11-07 09:55:00,32.12,32.26,31.97,32.11,350234.0,31.2218,31.3579,31.076,31.2121,350234.0
2022-11-07 10:00:00,32.13,32.42,32.09,32.39,241429.0,31.2315,31.5134,31.1926,31.4842,241429.0
2022-11-07 10:05:00,32.39,32.45,32.27,32.37,138101.0,31.4842,31.5426,31.3676,31.4648,138101.0
2022-11-07 10:10:00,32.37,32.52,32.27,32.49,181910.0,31.4648,31.6106,31.3676,31.5814,181910.0
2022-11-07 10:15:00,32.49,32.7,32.45,32.53,248877.0,31.5814,31.7856,31.5426,31.6203,248877.0
2022-11-07 10:20:00,32.51,32.52,32.27,32.35,244702.0,31.6009,31.6106,31.3676,31.4453,244702.0
2022-11-07 10:25:00,32.36,32.36,32.18,32.29,170168.0,31.4551,31.4551,31.2801,31.387,170168.0
2022-11-07 10:30:00,32.31,32.35,32.19,32.27,122381.0,31.4065,31.4453,31.2898,31.3676,122381.0
2022-11-07 10:35:00,32.26,32.37,32.16,32.2,152582.0,31.3579,31.4648,31.2607,31.2995,152582.0
2022-11-07 10:40:00,32.21,32.36,32.19,32.32,97183.0,31.3093,31.4551,31.2898,31.4162,97183.0
2022-11-07 10:45:00,32.3,32.44,32.24,32.29,95070.0,31.3967,31.5328,31.3384,31.387,95070.0
2022-11-07 10:50:00,32.29,32.53,32.26,32.46,138049.0,31.387,31.6203,31.3579,31.5523,138049.0
2022-11-07 10:55:00,32.45,32.51,32.41,32.5,81497.0,31.5426,31.6009,31.5037,31.5912,81497.0
2022-11-07 11:00:00,32.51,32.54,32.34,32.52,69118.0,31.6009,31.63,31.4356,31.6106,69118.0
2022-11-07 11:05:00,32.51,32.57,32.32,32.46,111227.0,31.6009,31.6592,31.4162,31.5523,111227.0
2022-11-07 11:10:00,32.45,32.45,32.32,32.34,71192.0,31.5426,31.5426,31.4162,31.4356,71192.0
2022-11-07 11:15:00,32.35,32.52,32.35,32.43,90717.0,31.4453,31.6106,31.4453,31.5231,90717.0
2022-11-07 11:20:00,32.42,32.56,32.39,32.49,90758.0,31.5134,31.6495,31.4842,31.5814,90758.0
2022-11-07 11:25:00,32.49,32.62,32.43,32.55,85931.0,31.5814,31.7078,31.5231,31.6398,85931.0
2022-11-07 11:30:00,32.55,32.64,32.53,32.58,120453.0,31.6398,31.7272,31.6203,31.6689,120453.0
2022-11-07 11:35:00,32.59,32.6,32.47,32.48,75859.0,31.6786,31.6884,31.562,31.5717,75859.0
2022-11-07 11:40:00,32.48,32.49,32.14,32.2,183001.0,31.5717,31.5814,31.2412,31.2995,183001.0
2022-11-07 11:45:00,32.16,32.26,32.16,32.25,141703.0,31.2607,31.3579,31.2607,31.3481,141703.0
2022-11-07 11:50:00,32.25,32.29,32.2,32.26,90311.0,31.3481,31.387,31.2995,31.3579,90311.0
2022-11-07 11:55:00,32.26,32.29,32.14,32.14,229229.0,31.3579,31.387,31.2412,31.2412,229229.0
2022-11-07 12:00:00,32.14,32.17,32.03,32.15,125225.0,31.2412,31.2704,31.1343,31.2509,125225.0
2022-11-07 12:05:00,32.14,32.29,32.07,32.28,100064.0,31.2412,31.387,31.1732,31.3773,100064.0
2022-11-07 12:10:00,32.28,32.36,32.24,32.29,104423.0,31.3773,31.4551,31.3384,31.387,104423.0
2022-11-07 12:15:00,32.3,32.34,32.21,32.3,72488.0,31.3967,31.4356,31.3093,31.3967,72488.0
2022-11-07 12:20:00,32.31,32.4,32.26,32.4,53570.0,31.4065,31.4939,31.3579,31.4939,53570.0
2022-11-07 12:25:00,32.4,32.4,32.3,32.39,103626.0,31.4939,31.4939,31.3967,31.4842,103626.0
2022-11-07 12:30:00,32.39,32.43,32.38,32.39,55542.0,31.4842,31.5231,31.4745,31.4842,55542.0
2022-11-07 12:35:00,32.4,32.41,32.29,32.33,72040.0,31.4939,31.5037,31.387,31.4259,72040.0
2022-11-07 12:40:00,32.34,32.39,32.29,32.36,64422.0,31.4356,31.4842,31.387,31.4551,64422.0
2022-11-07 12:45:00,32.36,32.42,32.27,32.32,60814.0,31.4551,31.5134,31.3676,31.4162,60814.0
2022-11-07 12:50:00,32.3,32.31,32.24,32.26,24375.0,31.3967,31.4065,31.3384,31.3579,24375.0
2022-11-07 12:55:00,32.26,32.34,32.22,32.34,52146.0,31.3579,31.4356,31.319,31.4356,52146.0
2022-11-07 13:00:00,32.34,32.49,32.34,32.48,80082.0,31.4356,31.5814,31.4356,31.5717,80082.0
2022-11-07 13:05:00,32.48,32.55,32.47,32.54,136341.0,31.5717,31.6398,31.562,31.63,136341.0
2022-11-07 13:10:00,32.54,32.59,32.49,32.52,51155.0,31.63,31.6786,31.5814,31.6106,51155.0
2022-11-07 13:15:00,32.52,32.57,32.46,32.52,36955.0,31.6106,31.6592,31.5523,31.6106,36955.0
2022-11-07 13:20:00,32.52,32.53,32.44,32.44,29568.0,31.6106,31.6203,31.5328,31.5328,29568.0
2022-11-07 13:25:00,32.46,32.52,32.41,32.5,33702.0,31.5523,31.6106,31.5037,31.5912,33702.0
2022-11-07 13:30:00,32.51,32.53,32.44,32.44,39640.0,31.6009,31.6203,31.5328,31.5328,39640.0
2022-11-07 13:35:00,32.45,32.46,32.38,32.46,38078.0,31.5426,31.5523,31.4745,31.5523,38078.0
2022-11-07 13:40:00,32.45,32.46,32.39,32.45,30318.0,31.5426,31.5523,31.4842,31.5426,30318.0
2022-11-07 13:45:00,32.46,32.51,32.45,32.48,34724.0,31.5523,31.6009,31.5426,31.5717,34724.0
2022-11-07 13:50:00,32.49,32.54,32.46,32.53,28093.0,31.5814,31.63,31.5523,31.6203,28093.0
2022-11-07 13:55:00,32.54,32.59,32.5,32.58,45930.0,31.63,31.6786,31.5912,31.6689,45930.0
2022-11-07 14:00:00,32.59,32.68,32.59,32.66,598898.0,31.6786,31.7661,31.6786,31.7467,598898.0
2022-11-07 14:05:00,32.68,32.69,32.61,32.67,129742.0,31.7661,31.7758,31.6981,31.7564,129742.0
2022-11-07 14:10:00,32.68,32.82,32.66,32.82,137319.0,31.7661,31.9022,31.7467,31.9022,137319.0
2022-11-07 14:15:00,32.82,32.98,32.82,32.97,232005.0,31.9022,32.0577,31.9022,32.048,232005.0
2022-11-07 14:20:00,32.96,32.99,32.92,32.97,101973.0,32.0383,32.0674,31.9994,32.048,101973.0
2022-11-07 14:25:00,32.97,33.01,32.91,32.98,90788.0,32.048,32.0869,31.9897,32.0577,90788.0
2022-11-07 14:30:00,32.99,33.1,32.98,33.09,154058.0,32.0674,32.1744,32.0577,32.1647,154058.0
2022-11-07 14:35:00,33.08,33.11,33.05,33.1,91853.0,32.1549,32.1841,32.1258,32.1744,91853.0
2022-11-07 14:40:00,33.1,33.11,33.0,33.06,223572.0,32.1744,32.1841,32.0772,32.1355,223572.0
2022-11-07 14:45:00,33.07,33.11,33.02,33.07,81724.0,32.1452,32.1841,32.0966,32.1452,81724.0
2022-11-07 14:50:00,33.07,33.09,33.02,33.05,44303.0,32.1452,32.1647,32.0966,32.1258,44303.0
2022-11-07 14:55:00,33.04,33.05,32.91,32.94,251139.0,32.1161,32.1258,31.9897,32.0188,251139.0
2022-11-07 15:00:00,32.95,33.04,32.95,33.02,69359.0,32.0286,32.1161,32.0286,32.0966,69359.0
2022-11-07 15:05:00,33.01,33.06,32.95,33.03,118138.0,32.0869,32.1355,32.0286,32.1063,118138.0
2022-11-07 15:10:00,33.03,33.13,33.01,33.13,115746.0,32.1063,32.2035,32.0869,32.2035,115746.0
2022-11-07 15:15:00,33.13,33.2,33.11,33.18,253752.0,32.2035,32.2716,32.1841,32.2521,253752.0
2022-11-07 15:20:00,33.18,33.19,33.07,33.17,125430.0,32.2521,32.2619,32.1452,32.2424,125430.0
2022-11-07 15:25:00,33.17,33.17,33.11,33.16,118425.0,32.2424,32.2424,32.1841,32.2327,118425.0
2022-11-07 15:30:00,33.16,33.25,33.13,33.2,192237.0,32.2327,32.3202,32.2035,32.2716,192237.0
2022-11-07 15:35:00,33.19,33.22,33.08,33.12,146157.0,32.2619,32.291,32.1549,32.1938,146157.0
2022-11-07 15:40:00,33.13,33.16,33.07,33.14,92107.0,32.2035,32.2327,32.1452,32.2133,92107.0
2022-11-07 15:45:00,33.14,33.17,33.05,33.17,106832.0,32.2133,32.2424,32.1258,32.2424,106832.0
2022-11-07 15:50:00,33.16,33.19,33.06,33.08,112179.0,32.2327,32.2619,32.1355,32.1549,112179.0
2022-11-07 15:55:00,33.08,33.12,32.95,33.12,299129.0,32.1549,32.1938,32.0286,32.1938,299129.0
2022-11-08 09:30:00,33.39,33.43,33.04,33.13,362352.0,32.4563,32.4951,32.1161,32.2035,362352.0
2022-11-08 09:35:00,33.12,33.13,32.99,33.04,278711.0,32.1938,32.2035,32.0674,32.1161,278711.0
2022-11-08 09:40:00,33.06,33.15,32.99,33.13,175413.0,32.1355,32.223,32.0674,32.2035,175413.0
2022-11-08 09:45:00,33.12,33.17,32.99,33.15,223349.0,32.1938,32.2424,32.0674,32.223,223349.0
2022-11-08 09:50:00,33.14,33.39,33.11,33.34,275751.0,32.2133,32.4563,32.1841,32.4077,275751.0
2022-11-08 09:55:00,33.36,33.4,33.2,33.2,237962.0,32.4271,32.466,32.2716,32.2716,237962.0
2022-11-08 10:00:00,33.2,33.36,33.19,33.21,329249.0,32.2716,32.4271,32.2619,32.2813,329249.0
2022-11-08 10:05:00,33.22,33.4,33.22,33.36,189116.0,32.291,32.466,32.291,32.4271,189116.0
2022-11-08 10:10:00,33.37,33.47,33.29,33.38,211439.0,32.4368,32.534,32.3591,32.4465,211439.0
2022-11-08 10:15:00,33.38,33.62,33.37,33.59,217910.0,32.4465,32.6798,32.4368,32.6507,217910.0
2022-11-08 10:20:00,33.6,33.71,33.57,33.59,158687.0,32.6604,32.7673,32.6312,32.6507,158687.0
2022-11-08 10:25:00,33.6,33.65,33.54,33.6,130190.0,32.6604,32.709,32.6021,32.6604,130190.0
2022-11-08 10:30:00,33.63,33.78,33.59,33.73,298873.0,32.6896,32.8354,32.6507,32.7868,298873.0
2022-11-08 10:35:00,33.72,33.84,33.7,33.78,254007.0,32.777,32.8937,32.7576,32.8354,254007.0
2022-11-08 10:40:00,33.78,33.93,33.76,33.89,117070.0,32.8354,32.9812,32.8159,32.9423,117070.0
2022-11-08 10:45:00,33.89,33.96,33.86,33.94,177237.0,32.9423,33.0103,32.9131,32.9909,177237.0
2022-11-08 10:50:00,33.94,33.97,33.81,33.84,200856.0,32.9909,33.02,32.8645,32.8937,200856.0
2022-11-08 10:55:00,33.84,33.92,33.81,33.9,86059.0,32.8937,32.9714,32.8645,32.952,86059.0
2022-11-08 11:00:00,33.91,33.92,33.79,33.81,141895.0,32.9617,32.9714,32.8451,32.8645,141895.0
2022-11-08 11:05:00,33.83,33.94,33.76,33.92,119458.0,32.884,32.9909,32.8159,32.9714,119458.0
2022-11-08 11:10:00,33.93,34.06,33.92,34.04,191958.0,32.9812,33.1075,32.9714,33.0881,191958.0
2022-11-08 11:15:00,34.04,34.08,34.02,34.04,170344.0,33.0881,33.127,33.0686,33.0881,170344.0
2022-11-08 11:20:00,34.05,34.18,34.04,34.14,206276.0,33.0978,33.2242,33.0881,33.1853,206276.0
2022-11-08 11:25:00,34.15,34.19,34.08,34.15,116031.0,33.195,33.2339,33.127,33.195,116031.0
2022-11-08 11:30:00,34.16,34.32,34.15,34.31,167303.0,33.2047,33.3603,33.195,33.3505,167303.0
2022-11-08 11:35:00,34.32,34.4,34.29,34.39,258291.0,33.3603,33.438,33.3311,33.4283,258291.0
2022-11-08 11:40:00,34.39,34.44,34.31,34.33,165731.0,33.4283,33.4769,33.3505,33.37,165731.0
2022-11-08 11:45:00,34.33,34.35,34.23,34.24,122305.0,33.37,33.3894,33.2728,33.2825,122305.0
2022-11-08 11:50:00,34.24,34.33,34.16,34.32,144936.0,33.2825,33.37,33.2047,33.3603,144936.0
2022-11-08 11:55:00,34.32,34.33,34.26,34.29,112668.0,33.3603,33.37,33.3019,33.3311,112668.0
2022-11-08 12:00:00,34.3,34.34,34.25,34.26,58774.0,33.3408,33.3797,33.2922,33.3019,58774.0
2022-11-08 12:05:00,34.25,34.29,34.23,34.29,42757.0,33.2922,33.3311,33.2728,33.3311,42757.0
2022-11-08 12:10:00,34.28,34.35,34.2,34.2,90600.0,33.3214,33.3894,33.2436,33.2436,90600.0
2022-11-08 12:15:00,34.2,34.22,34.13,34.19,144621.0,33.2436,33.2631,33.1756,33.2339,144621.0
2022-11-08 12:20:00,34.19,34.22,34.14,34.22,85882.0,33.2339,33.2631,33.1853,33.2631,85882.0
2022-11-08 12:25:00,34.22,34.24,34.18,34.23,35377.0,33.2631,33.2825,33.2242,33.2728,35377.0
2022-11-08 12:30:00,34.23,34.29,34.15,34.22,101276.0,33.2728,33.3311,33.195,33.2631,101276.0
2022-11-08 12:35:00,34.22,34.24,34.14,34.24,136736.0,33.2631,33.2825,33.1853,33.2825,136736.0
2022-11-08 12:40:00,34.24,34.36,34.24,34.33,142651.0,33.2825,33.3991,33.2825,33.37,142651.0
2022-11-08 12:45:00,34.34,34.34,34.27,34.3,35249.0,33.3797,33.3797,33.3117,33.3408,35249.0
2022-11-08 12:50:00,34.3,34.3,34.19,34.22,48601.0,33.3408,33.3408,33.2339,33.2631,48601.0
2022-11-08 12:55:00,34.21,34.3,34.21,34.28,35807.0,33.2533,33.3408,33.2533,33.3214,35807.0
2022-11-08 13:00:00,34.28,34.38,34.23,34.36,125108.0,33.3214,33.4186,33.2728,33.3991,125108.0
2022-11-08 13:05:00,34.35,34.41,34.3,34.39,99874.0,33.3894,33.4477,33.3408,33.4283,99874.0
2022-11-08 13:10:00,34.4,34.41,34.35,34.37,49918.0,33.438,33.4477,33.3894,33.4089,49918.0
2022-11-08 13:15:00,34.36,34.37,34.16,34.16,84139.0,33.3991,33.4089,33.2047,33.2047,84139.0
2022-11-08 13:20:00,34.17,34.17,33.78,33.86,505248.0,33.2145,33.2145,32.8354,32.9131,505248.0
2022-11-08 13:25:00,33.86,33.87,33.52,33.57,333269.0,32.9131,32.9228,32.5826,32.6312,333269.0
2022-11-08 13:30:00,33.56,33.57,33.34,33.57,438238.0,32.6215,32.6312,32.4077,32.6312,438238.0
2022-11-08 13:35:00,33.57,33.68,33.55,33.68,246961.0,32.6312,32.7382,32.6118,32.7382,246961.0
2022-11-08 13:40:00,33.66,33.76,33.64,33.71,200505.0,32.7187,32.8159,32.6993,32.7673,200505.0
2022-11-08 13:45:00,33.7,33.76,33.59,33.59,121221.0,32.7576,32.8159,32.6507,32.6507,121221.0
2022-11-08 13:50:00,33.61,33.72,33.45,33.53,155617.0,32.6701,32.777,32.5146,32.5923,155617.0
2022-11-08 13:55:00,33.56,33.6,33.23,33.3,196220.0,32.6215,32.6604,32.3007,32.3688,196220.0
2022-11-08 14:00:00,33.28,33.44,33.26,33.32,241220.0,32.3493,32.5049,32.3299,32.3882,241220.0
2022-11-08 14:05:00,33.31,33.35,33.13,33.15,178781.0,32.3785,32.4174,32.2035,32.223,178781.0
2022-11-08 14:10:00,33.14,33.28,33.08,33.28,124362.0,32.2133,32.3493,32.1549,32.3493,124362.0
2022-11-08 14:15:00,33.27,33.33,33.18,33.19,94705.0,32.3396,32.3979,32.2521,32.2619,94705.0
2022-11-08 14:20:00,33.18,33.23,32.78,32.8,381050.0,32.2521,32.3007,31.8633,31.8828,381050.0
2022-11-08 14:25:00,32.81,32.81,32.6,32.61,277870.0,31.8925,31.8925,31.6884,31.6981,277870.0
2022-11-08 14:30:00,32.61,32.74,32.5,32.73,216168.0,31.6981,31.8244,31.5912,31.8147,216168.0
2022-11-08 14:35:00,32.75,33.08,32.71,33.05,322169.0,31.8342,32.1549,31.7953,32.1258,322169.0
2022-11-08 14:40:00,33.04,33.28,33.01,33.24,177859.0,32.1161,32.3493,32.0869,32.3105,177859.0
2022-11-08 14:45:00,33.21,33.37,33.16,33.33,180155.0,32.2813,32.4368,32.2327,32.3979,180155.0
2022-11-08 14:50:00,33.32,33.45,33.26,33.37,257099.0,32.3882,32.5146,32.3299,32.4368,257099.0
2022-11-08 14:55:00,33.36,33.4,33.25,33.27,166556.0,32.4271,32.466,32.3202,32.3396,166556.0
2022-11-08 15:00:00,33.26,33.6,33.24,33.49,275577.0,32.3299,32.6604,32.3105,32.5535,275577.0
2022-11-08 15:05:00,33.5,33.58,33.42,33.49,170807.0,32.5632,32.641,32.4854,32.5535,170807.0
2022-11-08 15:10:00,33.5,33.59,33.42,33.54,149797.0,32.5632,32.6507,32.4854,32.6021,149797.0
2022-11-08 15:15:00,33.57,33.67,33.5,33.66,133321.0,32.6312,32.7284,32.5632,32.7187,133321.0
2022-11-08 15:20:00,33.66,33.71,33.58,33.64,184714.0,32.7187,32.7673,32.641,32.6993,184714.0
2022-11-08 15:25:00,33.64,33.87,33.6,33.86,177032.0,32.6993,32.9228,32.6604,32.9131,177032.0
2022-11-08 15:30:00,33.85,34.09,33.84,34.06,265300.0,32.9034,33.1367,32.8937,33.1075,265300.0
2022-11-08 15:35:00,34.05,34.17,33.97,33.98,254476.0,33.0978,33.2145,33.02,33.0298,254476.0
2022-11-08 15:40:00,34.01,34.03,33.85,33.89,168466.0,33.0589,33.0784,32.9034,32.9423,168466.0
2022-11-08 15:45:00,33.87,34.07,33.87,33.91,206588.0,32.9228,33.1172,32.9228,32.9617,206588.0
2022-11-08 15:50:00,33.93,33.99,33.76,33.76,310969.0,32.9812,33.0395,32.8159,32.8159,310969.0
2022-11-08 15:55:00,33.76,33.77,33.56,33.63,324370.0,32.8159,32.8256,32.6215,32.6896,324370.0
2022-11-09 09:30:00,33.0,33.02,32.72,32.78,313303.0,32.0772,32.0966,31.805,31.8633,313303.0
2022-11-09 09:35:00,32.78,32.91,32.66,32.74,220216.0,31.8633,31.9897,31.7467,31.8244,220216.0
2022-11-09 09:40:00,32.73,32.92,32.68,32.86,279774.0,31.8147,31.9994,31.7661,31.9411,279774.0
2022-11-09 09:45:00,32.86,33.08,32.82,32.92,299194.0,31.9411,32.1549,31.9022,31.9994,299194.0
2022-11-09 09:50:00,32.92,32.92,32.76,32.85,154620.0,31.9994,31.9994,31.8439,31.9314,154620.0
2022-11-09 09:55:00,32.85,32.89,32.56,32.71,370100.0,31.9314,31.9702,31.6495,31.7953,370100.0
2022-11-09 10:00:00,32.7,33.01,32.65,33.0,234867.0,31.7856,32.0869,31.737,32.0772,234867.0
2022-11-09 10:05:00,33.0,33.29,32.97,33.26,428482.0,32.0772,32.3591,32.048,32.3299,428482.0
2022-11-09 10:10:00,33.27,33.29,33.1,33.22,235609.0,32.3396,32.3591,32.1744,32.291,235609.0
2022-11-09 10:15:00,33.22,33.35,33.12,33.24,204893.0,32.291,32.4174,32.1938,32.3105,204893.0
2022-11-09 10:20:00,33.26,33.32,33.16,33.22,213756.0,32.3299,32.3882,32.2327,32.291,213756.0
2022-11-09 10:25:00,33.25,33.26,32.9,32.94,263279.0,32.3202,32.3299,31.98,32.0188,263279.0
2022-11-09 10:30:00,32.94,33.05,32.59,32.74,376899.0,32.0188,32.1258,31.6786,31.8244,376899.0
2022-11-09 10:35:00,32.73,32.84,32.63,32.7,216601.0,31.8147,31.9216,31.7175,31.7856,216601.0
2022-11-09 10:40:00,32.7,32.76,32.56,32.69,208368.0,31.7856,31.8439,31.6495,31.7758,208368.0
2022-11-09 10:45:00,32.69,32.8,32.67,32.75,152191.0,31.7758,31.8828,31.7564,31.8342,152191.0
2022-11-09 10:50:00,32.76,32.77,32.6,32.61,137326.0,31.8439,31.8536,31.6884,31.6981,137326.0
2022-11-09 10:55:00,32.6,32.68,32.39,32.59,405178.0,31.6884,31.7661,31.4842,31.6786,405178.0
2022-11-09 11:00:00,32.59,32.74,32.57,32.68,106893.0,31.6786,31.8244,31.6592,31.7661,106893.0
2022-11-09 11:05:00,32.68,32.9,32.61,32.84,202773.0,31.7661,31.98,31.6981,31.9216,202773.0
2022-11-09 11:10:00,32.82,32.87,32.77,32.81,83125.0,31.9022,31.9508,31.8536,31.8925,83125.0
2022-11-09 11:15:00,32.81,32.97,32.81,32.87,149398.0,31.8925,32.048,31.8925,31.9508,149398.0
2022-11-09 11:20:00,32.86,32.91,32.68,32.74,141922.0,31.9411,31.9897,31.7661,31.8244,141922.0
2022-11-09 11:25:00,32.76,32.94,32.76,32.83,87774.0,31.8439,32.0188,31.8439,31.9119,87774.0
2022-11-09 11:30:00,32.83,32.83,32.67,32.69,97367.0,31.9119,31.9119,31.7564,31.7758,97367.0
2022-11-09 11:35:00,32.72,32.81,32.68,32.75,80349.0,31.805,31.8925,31.7661,31.8342,80349.0
2022-11-09 11:40:00,32.75,33.12,32.72,33.09,168553.0,31.8342,32.1938,31.805,32.1647,168553.0
2022-11-09 11:45:00,33.09,33.11,33.0,33.01,94109.0,32.1647,32.1841,32.0772,32.0869,94109.0
2022-11-09 11:50:00,33.01,33.07,32.94,32.95,110144.0,32.0869,32.1452,32.0188,32.0286,110144.0
2022-11-09 11:55:00,32.95,32.99,32.77,32.8,139387.0,32.0286,32.0674,31.8536,31.8828,139387.0
2022-11-09 12:00:00,32.8,32.87,32.76,32.82,81317.0,31.8828,31.9508,31.8439,31.9022,81317.0
2022-11-09 12:05:00,32.82,32.82,32.63,32.72,118115.0,31.9022,31.9022,31.7175,31.805,118115.0
2022-11-09 12:10:00,32.71,32.74,32.66,32.66,96349.0,31.7953,31.8244,31.7467,31.7467,96349.0
2022-11-09 12:15:00,32.66,32.73,32.59,32.71,71639.0,31.7467,31.8147,31.6786,31.7953,71639.0
2022-11-09 12:20:00,32.7,32.75,32.64,32.66,48358.0,31.7856,31.8342,31.7272,31.7467,48358.0
2022-11-09 12:25:00,32.65,32.69,32.54,32.61,116105.0,31.737,31.7758,31.63,31.6981,116105.0
2022-11-09 12:30:00,32.6,32.78,32.59,32.77,91612.0,31.6884,31.8633,31.6786,31.8536,91612.0
2022-11-09 12:35:00,32.77,32.78,32.55,32.55,94901.0,31.8536,31.8633,31.6398,31.6398,94901.0
2022-11-09 12:40:00,32.56,32.62,32.49,32.53,150433.0,31.6495,31.7078,31.5814,31.6203,150433.0
2022-11-09 12:45:00,32.53,32.62,32.51,32.61,66896.0,31.6203,31.7078,31.6009,31.6981,66896.0
2022-11-09 12:50:00,32.59,32.67,32.58,32.6,77385.0,31.6786,31.7564,31.6689,31.6884,77385.0
2022-11-09 12:55:00,32.59,32.67,32.54,32.66,61883.0,31.6786,31.7564,31.63,31.7467,61883.0
2022-11-09 13:00:00,32.67,32.73,32.41,32.5,207127.0,31.7564,31.8147,31.5037,31.5912,207127.0
2022-11-09 13:05:00,32.51,32.55,32.42,32.5,82251.0,31.6009,31.6398,31.5134,31.5912,82251.0
2022-11-09 13:10:00,32.51,32.54,32.29,32.51,194113.0,31.6009,31.63,31.387,31.6009,194113.0
2022-11-09 13:15:00,32.5,32.57,32.45,32.49,100738.0,31.5912,31.6592,31.5426,31.5814,100738.0
2022-11-09 13:20:00,32.48,32.53,32.4,32.4,110910.0,31.5717,31.6203,31.4939,31.4939,110910.0
2022-11-09 13:25:00,32.4,32.44,32.29,32.33,123061.0,31.4939,31.5328,31.387,31.4259,123061.0
2022-11-09 13:30:00,32.32,32.32,32.07,32.07,242436.0,31.4162,31.4162,31.1732,31.1732,242436.0
2022-11-09 13:35:00,32.07,32.08,31.96,31.99,211148.0,31.1732,31.1829,31.0663,31.0954,211148.0
2022-11-09 13:40:00,31.99,32.11,31.95,32.06,170429.0,31.0954,31.2121,31.0565,31.1635,170429.0
2022-11-09 13:45:00,32.06,32.06,31.89,31.97,140592.0,31.1635,31.1635,30.9982,31.076,140592.0
2022-11-09 13:50:00,31.97,31.99,31.9,31.91,84934.0,31.076,31.0954,31.0079,31.0177,84934.0
2022-11-09 13:55:00,31.91,32.04,31.85,32.03,220082.0,31.0177,31.144,30.9593,31.1343,220082.0
2022-11-09 14:00:00,32.02,32.06,31.93,32.04,58824.0,31.1246,31.1635,31.0371,31.144,58824.0
2022-11-09 14:05:00,32.03,32.2,31.98,32.16,161161.0,31.1343,31.2995,31.0857,31.2607,161161.0
2022-11-09 14:10:00,32.16,32.22,32.06,32.2,98230.0,31.2607,31.319,31.1635,31.2995,98230.0
2022-11-09 14:15:00,32.2,32.2,32.06,32.14,49116.0,31.2995,31.2995,31.1635,31.2412,49116.0
2022-11-09 14:20:00,32.15,32.18,32.0,32.05,82862.0,31.2509,31.2801,31.1051,31.1537,82862.0
2022-11-09 14:25:00,32.06,32.14,32.06,32.1,47202.0,31.1635,31.2412,31.1635,31.2023,47202.0
2022-11-09 14:30:00,32.09,32.09,31.84,31.86,105480.0,31.1926,31.1926,30.9496,30.969,105480.0
2022-11-09 14:35:00,31.86,31.9,31.75,31.79,123347.0,30.969,31.0079,30.8621,30.901,123347.0
2022-11-09 14:40:00,31.78,31.93,31.74,31.87,126527.0,30.8913,31.0371,30.8524,30.9788,126527.0
2022-11-09 14:45:00,31.87,31.92,31.68,31.76,118170.0,30.9788,31.0274,30.7941,30.8718,118170.0
2022-11-09 14:50:00,31.76,31.76,31.61,31.68,175782.0,30.8718,30.8718,30.726,30.7941,175782.0
2022-11-09 14:55:00,31.69,31.7,31.63,31.68,124668.0,30.8038,30.8135,30.7455,30.7941,124668.0
2022-11-09 15:00:00,31.68,31.84,31.65,31.84,86478.0,30.7941,30.9496,30.7649,30.9496,86478.0
2022-11-09 15:05:00,31.84,32.04,31.83,31.95,137884.0,30.9496,31.144,30.9399,31.0565,137884.0
2022-11-09 15:10:00,31.95,31.97,31.83,31.83,81829.0,31.0565,31.076,30.9399,30.9399,81829.0
2022-11-09 15:15:00,31.82,31.92,31.8,31.92,98533.0,30.9302,31.0274,30.9107,31.0274,98533.0
2022-11-09 15:20:00,31.9,31.91,31.76,31.77,79141.0,31.0079,31.0177,30.8718,30.8816,79141.0
2022-11-09 15:25:00,31.77,31.86,31.74,31.82,111836.0,30.8816,30.969,30.8524,30.9302,111836.0
2022-11-09 15:30:00,31.82,31.83,31.65,31.81,127091.0,30.9302,30.9399,30.7649,30.9204,127091.0
2022-11-09 15:35:00,31.81,31.83,31.66,31.66,104381.0,30.9204,30.9399,30.7746,30.7746,104381.0
2022-11-09 15:40:00,31.65,31.66,31.53,31.54,254243.0,30.7649,30.7746,30.6483,30.658,254243.0
2022-11-09 15:45:00,31.54,31.61,31.38,31.41,284769.0,30.658,30.726,30.5025,30.5316,284769.0
2022-11-09 15:50:00,31.41,31.64,31.41,31.5,255227.0,30.5316,30.7552,30.5316,30.6191,255227.0
2022-11-09 15:55:00,31.51,31.57,31.45,31.5,286881.0,30.6288,30.6872,30.5705,30.6191,286881.0
2022-11-10 09:30:00,35.01,35.14,34.64,34.66,940344.0,34.031,34.1573,33.6713,33.6907,940344.0
2022-11-10 09:35:00,34.67,34.9,34.55,34.72,660141.0,33.7005,33.924,33.5838,33.7491,660141.0
2022-11-10 09:40:00,34.73,34.79,34.41,34.7,401662.0,33.7588,33.8171,33.4477,33.7296,401662.0
2022-11-10 09:45:00,34.72,35.07,34.69,35.05,554910.0,33.7491,34.0893,33.7199,34.0698,554910.0
2022-11-10 09:50:00,35.07,35.18,34.88,35.07,585531.0,34.0893,34.1962,33.9046,34.0893,585531.0
2022-11-10 09:55:00,35.1,35.47,35.08,35.47,464644.0,34.1184,34.4781,34.099,34.4781,464644.0
2022-11-10 10:00:00,35.48,35.63,35.33,35.46,487547.0,34.4878,34.6336,34.342,34.4684,487547.0
2022-11-10 10:05:00,35.45,35.53,35.34,35.46,249113.0,34.4587,34.5364,34.3517,34.4684,249113.0
2022-11-10 10:10:00,35.46,35.51,35.21,35.22,323370.0,34.4684,34.517,34.2254,34.2351,323370.0
2022-11-10 10:15:00,35.22,35.41,35.22,35.31,247108.0,34.2351,34.4198,34.2351,34.3226,247108.0
2022-11-10 10:20:00,35.31,35.54,35.24,35.49,250542.0,34.3226,34.5461,34.2545,34.4975,250542.0
2022-11-10 10:25:00,35.48,35.49,35.37,35.45,163066.0,34.4878,34.4975,34.3809,34.4587,163066.0
2022-11-10 10:30:00,35.46,35.52,35.17,35.24,223573.0,34.4684,34.5267,34.1865,34.2545,223573.0
2022-11-10 10:35:00,35.23,35.3,35.05,35.05,215875.0,34.2448,34.3129,34.0698,34.0698,215875.0
2022-11-10 10:40:00,35.05,35.4,34.99,35.32,240402.0,34.0698,34.4101,34.0115,34.3323,240402.0
2022-11-10 10:45:00,35.29,35.53,35.22,35.51,179884.0,34.3031,34.5364,34.2351,34.517,179884.0
2022-11-10 10:50:00,35.52,35.6,35.48,35.52,312227.0,34.5267,34.6045,34.4878,34.5267,312227.0
2022-11-10 10:55:00,35.52,35.69,35.45,35.62,236222.0,34.5267,34.6919,34.4587,34.6239,236222.0
2022-11-10 11:00:00,35.62,35.69,35.45,35.46,313319.0,34.6239,34.6919,34.4587,34.4684,313319.0
2022-11-10 11:05:00,35.46,35.61,35.37,35.41,182050.0,34.4684,34.6142,34.3809,34.4198,182050.0
2022-11-10 11:10:00,35.4,35.62,35.39,35.62,183036.0,34.4101,34.6239,34.4003,34.6239,183036.0
2022-11-10 11:15:00,35.63,35.63,35.44,35.59,252047.0,34.6336,34.6336,34.4489,34.5947,252047.0
2022-11-10 11:20:00,35.58,35.73,35.55,35.66,124657.0,34.585,34.7308,34.5559,34.6628,124657.0
2022-11-10 11:25:00,35.65,35.72,35.58,35.71,99941.0,34.6531,34.7211,34.585,34.7114,99941.0
2022-11-10 11:30:00,35.72,35.9,35.71,35.88,195258.0,34.7211,34.8961,34.7114,34.8766,195258.0
2022-11-10 11:35:00,35.87,35.95,35.81,35.95,101662.0,34.8669,34.9447,34.8086,34.9447,101662.0
2022-11-10 11:40:00,35.94,35.95,35.77,35.78,134199.0,34.935,34.9447,34.7697,34.7794,134199.0
2022-11-10 11:45:00,35.78,35.88,35.78,35.87,87399.0,34.7794,34.8766,34.7794,34.8669,87399.0
2022-11-10 11:50:00,35.86,35.93,35.84,35.88,169774.0,34.8572,34.9252,34.8378,34.8766,169774.0
2022-11-10 11:55:00,35.88,36.02,35.88,35.98,144697.0,34.8766,35.0127,34.8766,34.9738,144697.0
2022-11-10 12:00:00,35.98,35.98,35.86,35.91,127169.0,34.9738,34.9738,34.8572,34.9058,127169.0
2022-11-10 12:05:00,35.91,35.91,35.76,35.79,206743.0,34.9058,34.9058,34.76,34.7891,206743.0
2022-11-10 12:10:00,35.77,35.81,35.7,35.73,82115.0,34.7697,34.8086,34.7017,34.7308,82115.0
2022-11-10 12:15:00,35.73,35.89,35.72,35.87,90538.0,34.7308,34.8864,34.7211,34.8669,90538.0
2022-11-10 12:20:00,35.87,35.88,35.74,35.76,85478.0,34.8669,34.8766,34.7405,34.76,85478.0
2022-11-10 12:25:00,35.75,35.76,35.64,35.67,132598.0,34.7503,34.76,34.6433,34.6725,132598.0
2022-11-10 12:30:00,35.66,35.66,35.45,35.54,207522.0,34.6628,34.6628,34.4587,34.5461,207522.0
2022-11-10 12:35:00,35.55,35.61,35.45,35.45,65881.0,34.5559,34.6142,34.4587,34.4587,65881.0
2022-11-10 12:40:00,35.45,35.59,35.37,35.57,134113.0,34.4587,34.5947,34.3809,34.5753,134113.0
2022-11-10 12:45:00,35.57,35.58,35.31,35.39,130098.0,34.5753,34.585,34.3226,34.4003,130098.0
2022-11-10 12:50:00,35.38,35.47,35.31,35.34,104532.0,34.3906,34.4781,34.3226,34.3517,104532.0
2022-11-10 12:55:00,35.34,35.39,35.25,35.28,93204.0,34.3517,34.4003,34.2642,34.2934,93204.0
2022-11-10 13:00:00,35.29,35.55,35.29,35.52,322223.0,34.3031,34.5559,34.3031,34.5267,322223.0
2022-11-10 13:05:00,35.55,35.59,35.46,35.57,140931.0,34.5559,34.5947,34.4684,34.5753,140931.0
2022-11-10 13:10:00,35.56,35.68,35.49,35.68,217936.0,34.5656,34.6822,34.4975,34.6822,217936.0
2022-11-10 13:15:00,35.68,35.74,35.6,35.65,153859.0,34.6822,34.7405,34.6045,34.6531,153859.0
2022-11-10 13:20:00,35.65,35.69,35.47,35.49,156961.0,34.6531,34.6919,34.4781,34.4975,156961.0
2022-11-10 13:25:00,35.5,35.67,35.48,35.66,76584.0,34.5073,34.6725,34.4878,34.6628,76584.0
2022-11-10 13:30:00,35.68,35.72,35.53,35.61,99321.0,34.6822,34.7211,34.5364,34.6142,99321.0
2022-11-10 13:35:00,35.6,35.66,35.57,35.64,40566.0,34.6045,34.6628,34.5753,34.6433,40566.0
2022-11-10 13:40:00,35.63,35.78,35.58,35.76,70530.0,34.6336,34.7794,34.585,34.76,70530.0
2022-11-10 13:45:00,35.78,35.9,35.76,35.85,68099.0,34.7794,34.8961,34.76,34.8475,68099.0
2022-11-10 13:50:00,35.85,35.87,35.73,35.82,77485.0,34.8475,34.8669,34.7308,34.8183,77485.0
2022-11-10 13:55:00,35.82,35.91,35.78,35.84,58440.0,34.8183,34.9058,34.7794,34.8378,58440.0
2022-11-10 14:00:00,35.84,35.95,35.82,35.92,64687.0,34.8378,34.9447,34.8183,34.9155,64687.0
2022-11-10 14:05:00,35.92,35.97,35.86,35.95,180980.0,34.9155,34.9641,34.8572,34.9447,180980.0
2022-11-10 14:10:00,35.95,35.98,35.93,35.97,67260.0,34.9447,34.9738,34.9252,34.9641,67260.0
2022-11-10 14:15:00,35.97,35.98,35.87,35.88,54971.0,34.9641,34.9738,34.8669,34.8766,54971.0
2022-11-10 14:20:00,35.86,35.88,35.75,35.86,135424.0,34.8572,34.8766,34.7503,34.8572,135424.0
2022-11-10 14:25:00,35.86,35.98,35.85,35.92,70677.0,34.8572,34.9738,34.8475,34.9155,70677.0
2022-11-10 14:30:00,35.92,35.94,35.84,35.94,113470.0,34.9155,34.935,34.8378,34.935,113470.0
2022-11-10 14:35:00,35.93,35.96,35.86,35.93,76505.0,34.9252,34.9544,34.8572,34.9252,76505.0
2022-11-10 14:40:00,35.92,35.95,35.84,35.88,51222.0,34.9155,34.9447,34.8378,34.8766,51222.0
2022-11-10 14:45:00,35.88,35.96,35.86,35.9,64998.0,34.8766,34.9544,34.8572,34.8961,64998.0
2022-11-10 14:50:00,35.9,36.07,35.88,36.05,322321.0,34.8961,35.0613,34.8766,35.0419,322321.0
2022-11-10 14:55:00,36.04,36.12,36.02,36.09,239583.0,35.0322,35.1099,35.0127,35.0808,239583.0
2022-11-10 15:00:00,36.09,36.13,36.03,36.06,194304.0,35.0808,35.1196,35.0224,35.0516,194304.0
2022-11-10 15:05:00,36.07,36.28,36.07,36.27,241398.0,35.0613,35.2654,35.0613,35.2557,241398.0
2022-11-10 15:10:00,36.27,36.36,36.24,36.34,335059.0,35.2557,35.3432,35.2266,35.3238,335059.0
2022-11-10 15:15:00,36.34,36.38,36.26,36.27,217862.0,35.3238,35.3626,35.246,35.2557,217862.0
2022-11-10 15:20:00,36.27,36.37,36.24,36.34,146249.0,35.2557,35.3529,35.2266,35.3238,146249.0
2022-11-10 15:25:00,36.34,36.42,36.27,36.39,143690.0,35.3238,35.4015,35.2557,35.3724,143690.0
2022-11-10 15:30:00,36.4,36.48,36.34,36.37,251626.0,35.3821,35.4599,35.3238,35.3529,251626.0
2022-11-10 15:35:00,36.38,36.42,36.34,36.41,151695.0,35.3626,35.4015,35.3238,35.3918,151695.0
2022-11-10 15:40:00,36.41,36.56,36.36,36.49,292554.0,35.3918,35.5376,35.3432,35.4696,292554.0
2022-11-10 15:45:00,36.48,36.59,36.45,36.56,237622.0,35.4599,35.5668,35.4307,35.5376,237622.0
2022-11-10 15:50:00,36.56,36.77,36.56,36.76,442878.0,35.5376,35.7417,35.5376,35.732,442878.0
2022-11-10 15:55:00,36.77,36.8,36.6,36.7,960069.0,35.7417,35.7709,35.5765,35.6737,960069.0
2022-11-11 09:30:00,36.97,37.04,36.7,36.74,433499.0,35.9362,36.0042,35.6737,35.7126,433499.0
2022-11-11 09:35:00,36.74,36.83,36.53,36.53,438499.0,35.7126,35.8001,35.5085,35.5085,438499.0
2022-11-11 09:40:00,36.52,36.63,36.41,36.58,337251.0,35.4987,35.6057,35.3918,35.5571,337251.0
2022-11-11 09:45:00,36.58,36.98,36.58,36.95,383742.0,35.5571,35.9459,35.5571,35.9167,383742.0
2022-11-11 09:50:00,36.96,37.11,36.91,36.91,292074.0,35.9264,36.0722,35.8778,35.8778,292074.0
2022-11-11 09:55:00,36.9,37.06,36.78,36.82,475897.0,35.8681,36.0236,35.7515,35.7903,475897.0
2022-11-11 10:00:00,36.78,37.08,36.42,36.86,507080.0,35.7515,36.0431,35.4015,35.8292,507080.0
2022-11-11 10:05:00,36.94,37.17,36.65,36.84,375904.0,35.907,36.1306,35.6251,35.8098,375904.0
2022-11-11 10:10:00,36.83,37.27,36.81,37.18,225276.0,35.8001,36.2278,35.7806,36.1403,225276.0
2022-11-11 10:15:00,37.18,37.39,37.18,37.32,360878.0,36.1403,36.3444,36.1403,36.2764,360878.0
2022-11-11 10:20:00,37.34,37.5,37.29,37.34,234822.0,36.2958,36.4513,36.2472,36.2958,234822.0
2022-11-11 10:25:00,37.34,37.45,37.26,37.34,213617.0,36.2958,36.4027,36.218,36.2958,213617.0
2022-11-11 10:30:00,37.35,37.41,37.22,37.25,165497.0,36.3055,36.3638,36.1792,36.2083,165497.0
2022-11-11 10:35:00,37.27,37.3,37.03,37.15,207237.0,36.2278,36.2569,35.9945,36.1111,207237.0
2022-11-11 10:40:00,37.15,37.21,37.04,37.2,232318.0,36.1111,36.1694,36.0042,36.1597,232318.0
2022-11-11 10:45:00,37.2,37.41,37.18,37.41,321528.0,36.1597,36.3638,36.1403,36.3638,321528.0
2022-11-11 10:50:00,37.41,37.46,37.23,37.24,154624.0,36.3638,36.4124,36.1889,36.1986,154624.0
2022-11-11 10:55:00,37.24,37.24,37.1,37.16,98316.0,36.1986,36.1986,36.0625,36.1208,98316.0
2022-11-11 11:00:00,37.17,37.38,37.16,37.32,167241.0,36.1306,36.3347,36.1208,36.2764,167241.0
2022-11-11 11:05:00,37.31,37.34,36.88,36.91,196778.0,36.2666,36.2958,35.8487,35.8778,196778.0
2022-11-11 11:10:00,36.91,36.96,36.79,36.84,211700.0,35.8778,35.9264,35.7612,35.8098,211700.0
2022-11-11 11:15:00,36.84,37.0,36.72,36.98,219582.0,35.8098,35.9653,35.6931,35.9459,219582.0
2022-11-11 11:20:00,36.98,37.01,36.77,36.82,129641.0,35.9459,35.975,35.7417,35.7903,129641.0
2022-11-11 11:25:00,36.82,36.91,36.62,36.62,191310.0,35.7903,35.8778,35.5959,35.5959,191310.0
2022-11-11 11:30:00,36.62,36.74,36.52,36.63,162196.0,35.5959,35.7126,35.4987,35.6057,162196.0
2022-11-11 11:35:00,36.62,36.8,36.61,36.67,93640.0,35.5959,35.7709,35.5862,35.6445,93640.0
2022-11-11 11:40:00,36.66,36.88,36.63,36.81,75129.0,35.6348,35.8487,35.6057,35.7806,75129.0
2022-11-11 11:45:00,36.81,36.89,36.66,36.88,127861.0,35.7806,35.8584,35.6348,35.8487,127861.0
2022-11-11 11:50:00,36.89,36.98,36.83,36.86,123451.0,35.8584,35.9459,35.8001,35.8292,123451.0
2022-11-11 11:55:00,36.86,36.95,36.79,36.84,41911.0,35.8292,35.9167,35.7612,35.8098,41911.0
2022-11-11 12:00:00,36.82,36.86,36.7,36.84,113182.0,35.7903,35.8292,35.6737,35.8098,113182.0
2022-11-11 12:05:00,36.84,36.87,36.71,36.84,48662.0,35.8098,35.8389,35.6834,35.8098,48662.0
2022-11-11 12:10:00,36.84,37.08,36.83,37.04,152353.0,35.8098,36.0431,35.8001,36.0042,152353.0
2022-11-11 12:15:00,37.02,37.13,37.02,37.04,89379.0,35.9848,36.0917,35.9848,36.0042,89379.0
2022-11-11 12:20:00,37.06,37.09,36.99,37.07,65224.0,36.0236,36.0528,35.9556,36.0334,65224.0
2022-11-11 12:25:00,37.06,37.1,37.01,37.05,42058.0,36.0236,36.0625,35.975,36.0139,42058.0
2022-11-11 12:30:00,37.06,37.18,36.98,36.98,111449.0,36.0236,36.1403,35.9459,35.9459,111449.0
2022-11-11 12:35:00,36.99,37.09,36.96,36.97,60961.0,35.9556,36.0528,35.9264,35.9362,60961.0
2022-11-11 12:40:00,36.97,37.02,36.87,37.01,144438.0,35.9362,35.9848,35.8389,35.975,144438.0
2022-11-11 12:45:00,37.01,37.07,36.97,36.99,81171.0,35.975,36.0334,35.9362,35.9556,81171.0
2022-11-11 12:50:00,36.99,37.08,36.97,37.06,26195.0,35.9556,36.0431,35.9362,36.0236,26195.0
2022-11-11 12:55:00,37.08,37.25,37.08,37.12,81703.0,36.0431,36.2083,36.0431,36.082,81703.0
2022-11-11 13:00:00,37.11,37.28,37.1,37.25,55085.0,36.0722,36.2375,36.0625,36.2083,55085.0
2022-11-11 13:05:00,37.25,37.35,37.22,37.34,66193.0,36.2083,36.3055,36.1792,36.2958,66193.0
2022-11-11 13:10:00,37.33,37.44,37.32,37.32,179410.0,36.2861,36.393,36.2764,36.2764,179410.0
2022-11-11 13:15:00,37.32,37.48,37.3,37.44,249917.0,36.2764,36.4319,36.2569,36.393,249917.0
2022-11-11 13:20:00,37.43,37.5,37.36,37.49,77694.0,36.3833,36.4513,36.3152,36.4416,77694.0
2022-11-11 13:25:00,37.5,37.57,37.44,37.56,116114.0,36.4513,36.5194,36.393,36.5097,116114.0
2022-11-11 13:30:00,37.57,37.67,37.53,37.65,220468.0,36.5194,36.6166,36.4805,36.5971,220468.0
2022-11-11 13:35:00,37.65,37.66,37.42,37.51,239054.0,36.5971,36.6069,36.3736,36.461,239054.0
2022-11-11 13:40:00,37.52,37.59,37.43,37.53,124106.0,36.4708,36.5388,36.3833,36.4805,124106.0
2022-11-11 13:45:00,37.53,37.58,37.43,37.55,116667.0,36.4805,36.5291,36.3833,36.4999,116667.0
2022-11-11 13:50:00,37.58,37.69,37.56,37.65,160751.0,36.5291,36.636,36.5097,36.5971,160751.0
2022-11-11 13:55:00,37.65,37.72,37.61,37.68,104745.0,36.5971,36.6652,36.5583,36.6263,104745.0
2022-11-11 14:00:00,37.68,37.72,37.59,37.71,237040.0,36.6263,36.6652,36.5388,36.6555,237040.0
2022-11-11 14:05:00,37.7,37.8,37.66,37.75,127163.0,36.6457,36.7429,36.6069,36.6943,127163.0
2022-11-11 14:10:00,37.73,37.76,37.61,37.69,156991.0,36.6749,36.7041,36.5583,36.636,156991.0
2022-11-11 14:15:00,37.69,37.69,37.54,37.58,96173.0,36.636,36.636,36.4902,36.5291,96173.0
2022-11-11 14:20:00,37.59,37.78,37.58,37.77,95881.0,36.5388,36.7235,36.5291,36.7138,95881.0
2022-11-11 14:25:00,37.76,37.86,37.72,37.85,67853.0,36.7041,36.8013,36.6652,36.7915,67853.0
2022-11-11 14:30:00,37.84,37.91,37.81,37.89,86519.0,36.7818,36.8499,36.7527,36.8304,86519.0
2022-11-11 14:35:00,37.89,37.91,37.83,37.91,94095.0,36.8304,36.8499,36.7721,36.8499,94095.0
2022-11-11 14:40:00,37.91,37.97,37.88,37.95,196190.0,36.8499,36.9082,36.8207,36.8887,196190.0
2022-11-11 14:45:00,37.94,37.96,37.84,37.86,193321.0,36.879,36.8985,36.7818,36.8013,193321.0
2022-11-11 14:50:00,37.86,37.95,37.82,37.93,95161.0,36.8013,36.8887,36.7624,36.8693,95161.0
2022-11-11 14:55:00,37.93,38.0,37.86,37.97,97359.0,36.8693,36.9373,36.8013,36.9082,97359.0
2022-11-11 15:00:00,37.97,37.97,37.77,37.79,96333.0,36.9082,36.9082,36.7138,36.7332,96333.0
2022-11-11 15:05:00,37.77,37.83,37.59,37.64,252711.0,36.7138,36.7721,36.5388,36.5874,252711.0
2022-11-11 15:10:00,37.64,37.65,37.44,37.54,236560.0,36.5874,36.5971,36.393,36.4902,236560.0
2022-11-11 15:15:00,37.53,37.63,37.44,37.6,147151.0,36.4805,36.5777,36.393,36.5485,147151.0
2022-11-11 15:20:00,37.61,37.71,37.57,37.63,98942.0,36.5583,36.6555,36.5194,36.5777,98942.0
2022-11-11 15:25:00,37.62,37.83,37.6,37.78,132596.0,36.568,36.7721,36.5485,36.7235,132596.0
2022-11-11 15:30:00,37.77,37.89,37.76,37.77,109847.0,36.7138,36.8304,36.7041,36.7138,109847.0
2022-11-11 15:35:00,37.77,37.77,37.6,37.76,141597.0,36.7138,36.7138,36.5485,36.7041,141597.0
2022-11-11 15:40:00,37.76,37.86,37.74,37.85,101400.0,36.7041,36.8013,36.6846,36.7915,101400.0
2022-11-11 15:45:00,37.84,37.92,37.81,37.91,426489.0,36.7818,36.8596,36.7527,36.8499,426489.0
2022-11-11 15:50:00,37.92,38.0,37.78,37.89,381307.0,36.8596,36.9373,36.7235,36.8304,381307.0
2022-11-11 15:55:00,37.88,37.88,37.68,37.78,216069.0,36.8207,36.8207,36.6263,36.7235,216069.0
2022-11-14 09:30:00,37.24,37.48,37.18,37.31,309991.0,36.1986,36.4319,36.1403,36.2666,309991.0
2022-11-14 09:35:00,37.3,37.55,37.26,37.53,215066.0,36.2569,36.4999,36.218,36.4805,215066.0
2022-11-14 09:40:00,37.52,37.55,37.14,37.21,171520.0,36.4708,36.4999,36.1014,36.1694,171520.0
2022-11-14 09:45:00,37.2,37.27,37.02,37.22,246914.0,36.1597,36.2278,35.9848,36.1792,246914.0
2022-11-14 09:50:00,37.22,37.36,37.2,37.28,229257.0,36.1792,36.3152,36.1597,36.2375,229257.0
2022-11-14 09:55:00,37.3,37.39,37.22,37.36,113002.0,36.2569,36.3444,36.1792,36.3152,113002.0
2022-11-14 10:00:00,37.36,37.58,37.36,37.48,150540.0,36.3152,36.5291,36.3152,36.4319,150540.0
2022-11-14 10:05:00,37.49,37.68,37.39,37.61,182955.0,36.4416,36.6263,36.3444,36.5583,182955.0
2022-11-14 10:10:00,37.64,37.74,37.55,37.7,270255.0,36.5874,36.6846,36.4999,36.6457,270255.0
2022-11-14 10:15:00,37.7,37.89,37.7,37.76,238575.0,36.6457,36.8304,36.6457,36.7041,238575.0
2022-11-14 10:20:00,37.75,37.84,37.65,37.66,188968.0,36.6943,36.7818,36.5971,36.6069,188968.0
2022-11-14 10:25:00,37.66,37.69,37.48,37.59,160973.0,36.6069,36.636,36.4319,36.5388,160973.0
2022-11-14 10:30:00,37.59,37.76,37.52,37.7,130868.0,36.5388,36.7041,36.4708,36.6457,130868.0
2022-11-14 10:35:00,37.7,37.7,37.56,37.68,94382.0,36.6457,36.6457,36.5097,36.6263,94382.0
2022-11-14 10:40:00,37.68,37.82,37.66,37.7,135645.0,36.6263,36.7624,36.6069,36.6457,135645.0
2022-11-14 10:45:00,37.71,37.72,37.61,37.63,71190.0,36.6555,36.6652,36.5583,36.5777,71190.0
2022-11-14 10:50:00,37.63,37.73,37.57,37.71,73016.0,36.5777,36.6749,36.5194,36.6555,73016.0
2022-11-14 10:55:00,37.71,37.84,37.67,37.75,185455.0,36.6555,36.7818,36.6166,36.6943,185455.0
2022-11-14 11:00:00,37.73,37.78,37.53,37.58,124655.0,36.6749,36.7235,36.4805,36.5291,124655.0
2022-11-14 11:05:00,37.61,37.66,37.52,37.61,127969.0,36.5583,36.6069,36.4708,36.5583,127969.0
2022-11-14 11:10:00,37.61,37.61,37.3,37.34,135090.0,36.5583,36.5583,36.2569,36.2958,135090.0
2022-11-14 11:15:00,37.33,37.37,37.15,37.22,207232.0,36.2861,36.325,36.1111,36.1792,207232.0
2022-11-14 11:20:00,37.23,37.33,37.19,37.26,155639.0,36.1889,36.2861,36.15,36.218,155639.0
2022-11-14 11:25:00,37.28,37.34,37.24,37.28,112698.0,36.2375,36.2958,36.1986,36.2375,112698.0
2022-11-14 11:30:00,37.26,37.64,37.21,37.64,290562.0,36.218,36.5874,36.1694,36.5874,290562.0
2022-11-14 11:35:00,37.65,37.72,37.57,37.6,148195.0,36.5971,36.6652,36.5194,36.5485,148195.0
2022-11-14 11:40:00,37.6,37.67,37.55,37.61,116731.0,36.5485,36.6166,36.4999,36.5583,116731.0
2022-11-14 11:45:00,37.62,37.75,37.61,37.69,97554.0,36.568,36.6943,36.5583,36.636,97554.0
2022-11-14 11:50:00,37.68,37.72,37.51,37.55,82107.0,36.6263,36.6652,36.461,36.4999,82107.0
2022-11-14 11:55:00,37.57,37.61,37.5,37.57,46245.0,36.5194,36.5583,36.4513,36.5194,46245.0
2022-11-14 12:00:00,37.58,37.8,37.51,37.73,210053.0,36.5291,36.7429,36.461,36.6749,210053.0
2022-11-14 12:05:00,37.73,37.78,37.68,37.73,172244.0,36.6749,36.7235,36.6263,36.6749,172244.0
2022-11-14 12:10:00,37.75,37.8,37.67,37.73,61459.0,36.6943,36.7429,36.6166,36.6749,61459.0
2022-11-14 12:15:00,37.74,37.8,37.64,37.64,50596.0,36.6846,36.7429,36.5874,36.5874,50596.0
2022-11-14 12:20:00,37.64,37.64,37.44,37.63,108002.0,36.5874,36.5874,36.393,36.5777,108002.0
2022-11-14 12:25:00,37.63,37.75,37.59,37.73,56096.0,36.5777,36.6943,36.5388,36.6749,56096.0
2022-11-14 12:30:00,37.74,37.87,37.71,37.84,80068.0,36.6846,36.811,36.6555,36.7818,80068.0
2022-11-14 12:35:00,37.84,37.96,37.81,37.96,84983.0,36.7818,36.8985,36.7527,36.8985,84983.0
2022-11-14 12:40:00,37.95,37.96,37.85,37.88,219522.0,36.8887,36.8985,36.7915,36.8207,219522.0
2022-11-14 12:45:00,37.87,37.95,37.84,37.91,61693.0,36.811,36.8887,36.7818,36.8499,61693.0
2022-11-14 12:50:00,37.9,37.93,37.86,37.86,52361.0,36.8401,36.8693,36.8013,36.8013,52361.0
2022-11-14 12:55:00,37.87,37.89,37.72,37.79,145871.0,36.811,36.8304,36.6652,36.7332,145871.0
2022-11-14 13:00:00,37.8,37.85,37.73,37.83,50564.0,36.7429,36.7915,36.6749,36.7721,50564.0
2022-11-14 13:05:00,37.83,37.89,37.77,37.82,80322.0,36.7721,36.8304,36.7138,36.7624,80322.0
2022-11-14 13:10:00,37.84,37.95,37.83,37.94,87627.0,36.7818,36.8887,36.7721,36.879,87627.0
2022-11-14 13:15:00,37.94,38.01,37.9,38.0,94384.0,36.879,36.9471,36.8401,36.9373,94384.0
2022-11-14 13:20:00,38.0,38.09,37.98,38.07,93884.0,36.9373,37.0248,36.9179,37.0054,93884.0
2022-11-14 13:25:00,38.06,38.21,38.05,38.17,157234.0,36.9957,37.1415,36.9859,37.1026,157234.0
2022-11-14 13:30:00,38.18,38.18,38.08,38.16,227430.0,37.1123,37.1123,37.0151,37.0929,227430.0
2022-11-14 13:35:00,38.17,38.23,38.11,38.19,110859.0,37.1026,37.1609,37.0443,37.122,110859.0
2022-11-14 13:40:00,38.17,38.18,38.1,38.15,62009.0,37.1026,37.1123,37.0346,37.0832,62009.0
2022-11-14 13:45:00,38.16,38.16,38.08,38.12,31497.0,37.0929,37.0929,37.0151,37.054,31497.0
2022-11-14 13:50:00,38.13,38.23,38.12,38.2,61632.0,37.0637,37.1609,37.054,37.1318,61632.0
2022-11-14 13:55:00,38.19,38.22,38.16,38.22,45378.0,37.122,37.1512,37.0929,37.1512,45378.0
2022-11-14 14:00:00,38.21,38.22,38.12,38.14,91598.0,37.1415,37.1512,37.054,37.0734,91598.0
2022-11-14 14:05:00,38.14,38.16,38.02,38.09,59449.0,37.0734,37.0929,36.9568,37.0248,59449.0
2022-11-14 14:10:00,38.08,38.1,38.03,38.1,45205.0,37.0151,37.0346,36.9665,37.0346,45205.0
2022-11-14 14:15:00,38.11,38.11,37.96,38.04,87924.0,37.0443,37.0443,36.8985,36.9762,87924.0
2022-11-14 14:20:00,38.04,38.06,37.97,38.03,41783.0,36.9762,36.9957,36.9082,36.9665,41783.0
2022-11-14 14:25:00,38.01,38.11,37.98,38.11,59381.0,36.9471,37.0443,36.9179,37.0443,59381.0
2022-11-14 14:30:00,38.11,38.14,37.99,38.0,60360.0,37.0443,37.0734,36.9276,36.9373,60360.0
2022-11-14 14:35:00,38.01,38.06,37.93,37.93,156661.0,36.9471,36.9957,36.8693,36.8693,156661.0
2022-11-14 14:40:00,37.93,37.98,37.86,37.91,102555.0,36.8693,36.9179,36.8013,36.8499,102555.0
2022-11-14 14:45:00,37.93,37.94,37.77,37.8,131357.0,36.8693,36.879,36.7138,36.7429,131357.0
2022-11-14 14:50:00,37.81,37.89,37.79,37.82,100568.0,36.7527,36.8304,36.7332,36.7624,100568.0
2022-11-14 14:55:00,37.83,37.89,37.8,37.83,42926.0,36.7721,36.8304,36.7429,36.7721,42926.0
2022-11-14 15:00:00,37.83,37.97,37.83,37.97,129860.0,36.7721,36.9082,36.7721,36.9082,129860.0
2022-11-14 15:05:00,37.97,38.04,37.84,37.84,83841.0,36.9082,36.9762,36.7818,36.7818,83841.0
2022-11-14 15:10:00,37.85,37.86,37.52,37.54,154311.0,36.7915,36.8013,36.4708,36.4902,154311.0
2022-11-14 15:15:00,37.54,37.58,37.45,37.56,123628.0,36.4902,36.5291,36.4027,36.5097,123628.0
2022-11-14 15:20:00,37.56,37.64,37.53,37.63,175013.0,36.5097,36.5874,36.4805,36.5777,175013.0
2022-11-14 15:25:00,37.62,37.66,37.56,37.57,42980.0,36.568,36.6069,36.5097,36.5194,42980.0
2022-11-14 15:30:00,37.57,37.59,37.39,37.39,180192.0,36.5194,36.5388,36.3444,36.3444,180192.0
2022-11-14 15:35:00,37.39,37.52,37.38,37.47,90910.0,36.3444,36.4708,36.3347,36.4222,90910.0
2022-11-14 15:40:00,37.47,37.52,37.32,37.33,142487.0,36.4222,36.4708,36.2764,36.2861,142487.0
2022-11-14 15:45:00,37.34,37.36,37.17,37.19,175249.0,36.2958,36.3152,36.1306,36.15,175249.0
2022-11-14 15:50:00,37.17,37.25,36.99,37.01,304152.0,36.1306,36.2083,35.9556,35.975,304152.0
2022-11-14 15:55:00,37.0,37.0,36.72,36.81,649907.0,35.9653,35.9653,35.6931,35.7806,649907.0
2022-11-15 09:30:00,38.47,38.8,38.45,38.56,651639.0,37.3942,37.715,37.3748,37.4817,651639.0
2022-11-15 09:35:00,38.56,38.79,38.52,38.57,370183.0,37.4817,37.7053,37.4428,37.4914,370183.0
2022-11-15 09:40:00,38.57,38.68,38.42,38.44,274393.0,37.4914,37.5983,37.3456,37.365,274393.0
2022-11-15 09:45:00,38.43,38.49,38.14,38.26,406409.0,37.3553,37.4136,37.0734,37.1901,406409.0
2022-11-15 09:50:00,38.26,38.39,38.25,38.25,219944.0,37.1901,37.3164,37.1804,37.1804,219944.0
2022-11-15 09:55:00,38.25,38.62,38.25,38.59,208695.0,37.1804,37.54,37.1804,37.5108,208695.0
2022-11-15 10:00:00,38.6,38.76,38.59,38.65,252807.0,37.5206,37.6761,37.5108,37.5692,252807.0
2022-11-15 10:05:00,38.64,38.7,38.36,38.4,183862.0,37.5594,37.6178,37.2873,37.3262,183862.0
2022-11-15 10:10:00,38.41,38.51,38.32,38.38,167804.0,37.3359,37.4331,37.2484,37.3067,167804.0
2022-11-15 10:15:00,38.38,38.48,38.25,38.29,118798.0,37.3067,37.4039,37.1804,37.2192,118798.0
2022-11-15 10:20:00,38.28,38.53,38.21,38.51,138010.0,37.2095,37.4525,37.1415,37.4331,138010.0
2022-11-15 10:25:00,38.52,38.65,38.51,38.57,136100.0,37.4428,37.5692,37.4331,37.4914,136100.0
2022-11-15 10:30:00,38.59,38.68,38.51,38.66,118160.0,37.5108,37.5983,37.4331,37.5789,118160.0
2022-11-15 10:35:00,38.66,38.68,38.41,38.47,132901.0,37.5789,37.5983,37.3359,37.3942,132901.0
2022-11-15 10:40:00,38.42,38.59,38.38,38.53,89008.0,37.3456,37.5108,37.3067,37.4525,89008.0
2022-11-15 10:45:00,38.53,38.62,38.21,38.26,269611.0,37.4525,37.54,37.1415,37.1901,269611.0
2022-11-15 10:50:00,38.24,38.35,38.09,38.34,240384.0,37.1706,37.2776,37.0248,37.2678,240384.0
2022-11-15 10:55:00,38.35,38.45,38.23,38.23,148368.0,37.2776,37.3748,37.1609,37.1609,148368.0
2022-11-15 11:00:00,38.21,38.25,37.97,38.14,228689.0,37.1415,37.1804,36.9082,37.0734,228689.0
2022-11-15 11:05:00,38.13,38.34,38.08,38.2,129426.0,37.0637,37.2678,37.0151,37.1318,129426.0
2022-11-15 11:10:00,38.19,38.32,38.15,38.31,74095.0,37.122,37.2484,37.0832,37.2387,74095.0
2022-11-15 11:15:00,38.3,38.37,38.1,38.19,117704.0,37.229,37.297,37.0346,37.122,117704.0
2022-11-15 11:20:00,38.18,38.36,38.18,38.22,65195.0,37.1123,37.2873,37.1123,37.1512,65195.0
2022-11-15 11:25:00,38.24,38.29,38.14,38.2,89569.0,37.1706,37.2192,37.0734,37.1318,89569.0
2022-11-15 11:30:00,38.21,38.58,38.21,38.58,282993.0,37.1415,37.5011,37.1415,37.5011,282993.0
2022-11-15 11:35:00,38.57,38.58,38.36,38.47,122887.0,37.4914,37.5011,37.2873,37.3942,122887.0
2022-11-15 11:40:00,38.45,38.55,38.36,38.39,205549.0,37.3748,37.472,37.2873,37.3164,205549.0
2022-11-15 11:45:00,38.41,38.46,38.32,38.4,87756.0,37.3359,37.3845,37.2484,37.3262,87756.0
2022-11-15 11:50:00,38.39,38.45,38.34,38.41,86859.0,37.3164,37.3748,37.2678,37.3359,86859.0
2022-11-15 11:55:00,38.41,38.5,38.36,38.47,63113.0,37.3359,37.4234,37.2873,37.3942,63113.0
2022-11-15 12:00:00,38.49,38.51,38.16,38.28,110164.0,37.4136,37.4331,37.0929,37.2095,110164.0
2022-11-15 12:05:00,38.29,38.34,38.18,38.32,84162.0,37.2192,37.2678,37.1123,37.2484,84162.0
2022-11-15 12:10:00,38.32,38.44,38.24,38.29,108088.0,37.2484,37.365,37.1706,37.2192,108088.0
2022-11-15 12:15:00,38.29,38.31,38.23,38.25,50654.0,37.2192,37.2387,37.1609,37.1804,50654.0
2022-11-15 12:20:00,38.23,38.3,38.16,38.24,77023.0,37.1609,37.229,37.0929,37.1706,77023.0
2022-11-15 12:25:00,38.23,38.25,38.13,38.16,73820.0,37.1609,37.1804,37.0637,37.0929,73820.0
2022-11-15 12:30:00,38.15,38.3,38.08,38.23,102644.0,37.0832,37.229,37.0151,37.1609,102644.0
2022-11-15 12:35:00,38.21,38.28,38.17,38.21,50949.0,37.1415,37.2095,37.1026,37.1415,50949.0
2022-11-15 12:40:00,38.21,38.25,38.05,38.1,70027.0,37.1415,37.1804,36.9859,37.0346,70027.0
2022-11-15 12:45:00,38.09,38.19,37.98,38.19,142502.0,37.0248,37.122,36.9179,37.122,142502.0
2022-11-15 12:50:00,38.19,38.19,38.08,38.09,50641.0,37.122,37.122,37.0151,37.0248,50641.0
2022-11-15 12:55:00,38.08,38.14,38.0,38.14,66084.0,37.0151,37.0734,36.9373,37.0734,66084.0
2022-11-15 13:00:00,38.15,38.23,38.1,38.2,63577.0,37.0832,37.1609,37.0346,37.1318,63577.0
2022-11-15 13:05:00,38.19,38.21,38.09,38.09,83631.0,37.122,37.1415,37.0248,37.0248,83631.0
2022-11-15 13:10:00,38.1,38.11,38.01,38.06,90375.0,37.0346,37.0443,36.9471,36.9957,90375.0
2022-11-15 13:15:00,38.05,38.05,37.65,37.67,304901.0,36.9859,36.9859,36.5971,36.6166,304901.0
2022-11-15 13:20:00,37.66,37.68,37.18,37.44,655321.0,36.6069,36.6263,36.1403,36.393,655321.0
2022-11-15 13:25:00,37.45,37.54,37.01,37.11,407403.0,36.4027,36.4902,35.975,36.0722,407403.0
2022-11-15 13:30:00,37.1,37.32,36.9,36.93,370550.0,36.0625,36.2764,35.8681,35.8973,370550.0
2022-11-15 13:35:00,36.93,37.19,36.69,36.87,354355.0,35.8973,36.15,35.664,35.8389,354355.0
2022-11-15 13:40:00,36.87,37.33,36.61,37.18,449660.0,35.8389,36.2861,35.5862,36.1403,449660.0
2022-11-15 13:45:00,37.14,37.4,36.94,36.94,202038.0,36.1014,36.3541,35.907,35.907,202038.0
2022-11-15 13:50:00,36.94,37.27,36.94,37.24,198507.0,35.907,36.2278,35.907,36.1986,198507.0
2022-11-15 13:55:00,37.23,37.41,37.13,37.15,214955.0,36.1889,36.3638,36.0917,36.1111,214955.0
2022-11-15 14:00:00,37.16,37.28,36.74,36.75,224119.0,36.1208,36.2375,35.7126,35.7223,224119.0
2022-11-15 14:05:00,36.75,37.17,36.75,37.17,194712.0,35.7223,36.1306,35.7223,36.1306,194712.0
2022-11-15 14:10:00,37.17,37.71,37.15,37.41,432162.0,36.1306,36.6555,36.1111,36.3638,432162.0
2022-11-15 14:15:00,37.4,37.62,37.26,37.52,285516.0,36.3541,36.568,36.218,36.4708,285516.0
2022-11-15 14:20:00,37.54,37.86,37.54,37.8,391917.0,36.4902,36.8013,36.4902,36.7429,391917.0
2022-11-15 14:25:00,37.78,37.84,37.51,37.68,261690.0,36.7235,36.7818,36.461,36.6263,261690.0
2022-11-15 14:30:00,37.7,37.75,37.5,37.51,179637.0,36.6457,36.6943,36.4513,36.461,179637.0
2022-11-15 14:35:00,37.52,37.76,37.45,37.56,194243.0,36.4708,36.7041,36.4027,36.5097,194243.0
2022-11-15 14:40:00,37.57,37.75,37.53,37.56,158384.0,36.5194,36.6943,36.4805,36.5097,158384.0
2022-11-15 14:45:00,37.57,37.69,37.4,37.43,166576.0,36.5194,36.636,36.3541,36.3833,166576.0
2022-11-15 14:50:00,37.47,37.55,37.39,37.52,191589.0,36.4222,36.4999,36.3444,36.4708,191589.0
2022-11-15 14:55:00,37.53,37.91,37.48,37.77,228657.0,36.4805,36.8499,36.4319,36.7138,228657.0
2022-11-15 15:00:00,37.78,37.97,37.73,37.9,221796.0,36.7235,36.9082,36.6749,36.8401,221796.0
2022-11-15 15:05:00,37.9,37.9,37.66,37.74,163430.0,36.8401,36.8401,36.6069,36.6846,163430.0
2022-11-15 15:10:00,37.75,37.82,37.62,37.71,123936.0,36.6943,36.7624,36.568,36.6555,123936.0
2022-11-15 15:15:00,37.74,37.94,37.71,37.88,256430.0,36.6846,36.879,36.6555,36.8207,256430.0
2022-11-15 15:20:00,37.88,38.01,37.81,37.95,194439.0,36.8207,36.9471,36.7527,36.8887,194439.0
2022-11-15 15:25:00,37.97,37.98,37.81,37.85,109696.0,36.9082,36.9179,36.7527,36.7915,109696.0
2022-11-15 15:30:00,37.82,37.82,37.53,37.55,242428.0,36.7624,36.7624,36.4805,36.4999,242428.0
2022-11-15 15:35:00,37.57,37.89,37.57,37.86,185486.0,36.5194,36.8304,36.5194,36.8013,185486.0
2022-11-15 15:40:00,37.86,37.94,37.79,37.9,147238.0,36.8013,36.879,36.7332,36.8401,147238.0
2022-11-15 15:45:00,37.89,37.89,37.69,37.71,218990.0,36.8304,36.8304,36.636,36.6555,218990.0
2022-11-15 15:50:00,37.71,37.74,37.43,37.54,303003.0,36.6555,36.6846,36.3833,36.4902,303003.0
2022-11-15 15:55:00,37.54,37.74,37.53,37.74,336956.0,36.4902,36.6846,36.4805,36.6846,336956.0
2022-11-16 09:30:00,37.23,37.5,37.15,37.46,430540.0,36.1889,36.4513,36.1111,36.4124,430540.0
2022-11-16 09:35:00,37.47,37.47,37.26,37.39,190657.0,36.4222,36.4222,36.218,36.3444,190657.0
2022-11-16 09:40:00,37.38,37.4,37.23,37.29,141343.0,36.3347,36.3541,36.1889,36.2472,141343.0
2022-11-16 09:45:00,37.3,37.43,37.03,37.05,215518.0,36.2569,36.3833,35.9945,36.0139,215518.0
2022-11-16 09:50:00,37.05,37.16,36.97,37.02,201380.0,36.0139,36.1208,35.9362,35.9848,201380.0
2022-11-16 09:55:00,37.02,37.14,36.92,37.1,183608.0,35.9848,36.1014,35.8875,36.0625,183608.0
2022-11-16 10:00:00,37.09,37.25,37.07,37.13,142549.0,36.0528,36.2083,36.0334,36.0917,142549.0
2022-11-16 10:05:00,37.13,37.24,36.99,37.07,132077.0,36.0917,36.1986,35.9556,36.0334,132077.0
2022-11-16 10:10:00,37.09,37.29,37.05,37.11,110366.0,36.0528,36.2472,36.0139,36.0722,110366.0
2022-11-16 10:15:00,37.1,37.11,36.94,36.99,163808.0,36.0625,36.0722,35.907,35.9556,163808.0
2022-11-16 10:20:00,37.0,37.16,36.99,37.09,125156.0,35.9653,36.1208,35.9556,36.0528,125156.0
2022-11-16 10:25:00,37.11,37.23,37.05,37.1,73200.0,36.0722,36.1889,36.0139,36.0625,73200.0
2022-11-16 10:30:00,37.09,37.34,37.05,37.26,115860.0,36.0528,36.2958,36.0139,36.218,115860.0
2022-11-16 10:35:00,37.26,37.26,37.1,37.13,72119.0,36.218,36.218,36.0625,36.0917,72119.0
2022-11-16 10:40:00,37.12,37.22,37.07,37.08,80039.0,36.082,36.1792,36.0334,36.0431,80039.0
2022-11-16 10:45:00,37.06,37.14,36.96,37.05,56858.0,36.0236,36.1014,35.9264,36.0139,56858.0
2022-11-16 10:50:00,37.03,37.07,36.76,36.8,133450.0,35.9945,36.0334,35.732,35.7709,133450.0
2022-11-16 10:55:00,36.81,36.89,36.78,36.86,90899.0,35.7806,35.8584,35.7515,35.8292,90899.0
2022-11-16 11:00:00,36.85,36.98,36.84,36.96,71274.0,35.8195,35.9459,35.8098,35.9264,71274.0
2022-11-16 11:05:00,36.93,37.01,36.9,36.92,83687.0,35.8973,35.975,35.8681,35.8875,83687.0
2022-11-16 11:10:00,36.93,37.02,36.85,36.98,53808.0,35.8973,35.9848,35.8195,35.9459,53808.0
2022-11-16 11:15:00,36.98,37.07,36.92,37.04,61402.0,35.9459,36.0334,35.8875,36.0042,61402.0
2022-11-16 11:20:00,37.05,37.13,37.0,37.1,65279.0,36.0139,36.0917,35.9653,36.0625,65279.0
2022-11-16 11:25:00,37.09,37.19,37.04,37.14,91724.0,36.0528,36.15,36.0042,36.1014,91724.0
2022-11-16 11:30:00,37.12,37.24,37.09,37.1,81786.0,36.082,36.1986,36.0528,36.0625,81786.0
2022-11-16 11:35:00,37.09,37.1,37.01,37.06,75350.0,36.0528,36.0625,35.975,36.0236,75350.0
2022-11-16 11:40:00,37.07,37.17,37.04,37.1,36355.0,36.0334,36.1306,36.0042,36.0625,36355.0
2022-11-16 11:45:00,37.13,37.21,37.1,37.15,74567.0,36.0917,36.1694,36.0625,36.1111,74567.0
2022-11-16 11:50:00,37.16,37.21,37.08,37.11,46706.0,36.1208,36.1694,36.0431,36.0722,46706.0
2022-11-16 11:55:00,37.13,37.27,37.12,37.16,80209.0,36.0917,36.2278,36.082,36.1208,80209.0
2022-11-16 12:00:00,37.16,37.16,37.03,37.08,43551.0,36.1208,36.1208,35.9945,36.0431,43551.0
2022-11-16 12:05:00,37.05,37.19,36.99,37.16,95236.0,36.0139,36.15,35.9556,36.1208,95236.0
2022-11-16 12:10:00,37.15,37.17,37.05,37.06,54993.0,36.1111,36.1306,36.0139,36.0236,54993.0
2022-11-16 12:15:00,37.07,37.08,36.99,37.02,65005.0,36.0334,36.0431,35.9556,35.9848,65005.0
2022-11-16 12:20:00,37.03,37.07,36.93,37.03,210426.0,35.9945,36.0334,35.8973,35.9945,210426.0
2022-11-16 12:25:00,37.0,37.12,36.99,37.08,58169.0,35.9653,36.082,35.9556,36.0431,58169.0
2022-11-16 12:30:00,37.09,37.14,37.03,37.12,33835.0,36.0528,36.1014,35.9945,36.082,33835.0
2022-11-16 12:35:00,37.11,37.2,37.11,37.14,76356.0,36.0722,36.1597,36.0722,36.1014,76356.0
2022-11-16 12:40:00,37.15,37.32,37.12,37.3,48807.0,36.1111,36.2764,36.082,36.2569,48807.0
2022-11-16 12:45:00,37.3,37.47,37.28,37.34,150730.0,36.2569,36.4222,36.2375,36.2958,150730.0
2022-11-16 12:50:00,37.34,37.46,37.22,37.25,130224.0,36.2958,36.4124,36.1792,36.2083,130224.0
2022-11-16 12:55:00,37.27,37.28,37.19,37.2,51421.0,36.2278,36.2375,36.15,36.1597,51421.0
2022-11-16 13:00:00,37.2,37.21,37.06,37.17,91574.0,36.1597,36.1694,36.0236,36.1306,91574.0
2022-11-16 13:05:00,37.14,37.19,37.1,37.18,36182.0,36.1014,36.15,36.0625,36.1403,36182.0
2022-11-16 13:10:00,37.17,37.25,37.14,37.18,29023.0,36.1306,36.2083,36.1014,36.1403,29023.0
2022-11-16 13:15:00,37.19,37.21,37.1,37.1,22478.0,36.15,36.1694,36.0625,36.0625,22478.0
2022-11-16 13:20:00,37.1,37.18,37.08,37.14,34717.0,36.0625,36.1403,36.0431,36.1014,34717.0
2022-11-16 13:25:00,37.13,37.2,37.08,37.1,34445.0,36.0917,36.1597,36.0431,36.0625,34445.0
2022-11-16 13:30:00,37.11,37.16,36.85,36.86,95506.0,36.0722,36.1208,35.8195,35.8292,95506.0
2022-11-16 13:35:00,36.89,36.95,36.85,36.93,119381.0,35.8584,35.9167,35.8195,35.8973,119381.0
2022-11-16 13:40:00,36.92,37.0,36.9,36.96,60407.0,35.8875,35.9653,35.8681,35.9264,60407.0
2022-11-16 13:45:00,36.95,36.98,36.88,36.89,58041.0,35.9167,35.9459,35.8487,35.8584,58041.0
2022-11-16 13:50:00,36.87,36.92,36.84,36.87,70477.0,35.8389,35.8875,35.8098,35.8389,70477.0
2022-11-16 13:55:00,36.87,36.91,36.76,36.8,73381.0,35.8389,35.8778,35.732,35.7709,73381.0
2022-11-16 14:00:00,36.8,36.91,36.75,36.89,71458.0,35.7709,35.8778,35.7223,35.8584,71458.0
2022-11-16 14:05:00,36.89,36.92,36.81,36.92,37353.0,35.8584,35.8875,35.7806,35.8875,37353.0
2022-11-16 14:10:00,36.91,36.93,36.84,36.87,52818.0,35.8778,35.8973,35.8098,35.8389,52818.0
2022-11-16 14:15:00,36.88,36.92,36.79,36.87,42584.0,35.8487,35.8875,35.7612,35.8389,42584.0
2022-11-16 14:20:00,36.88,36.95,36.84,36.93,47031.0,35.8487,35.9167,35.8098,35.8973,47031.0
2022-11-16 14:25:00,36.94,37.01,36.9,36.94,72904.0,35.907,35.975,35.8681,35.907,72904.0
2022-11-16 14:30:00,36.94,36.95,36.69,36.77,114508.0,35.907,35.9167,35.664,35.7417,114508.0
2022-11-16 14:35:00,36.78,37.06,36.76,36.95,110720.0,35.7515,36.0236,35.732,35.9167,110720.0
2022-11-16 14:40:00,36.95,37.01,36.9,36.91,57610.0,35.9167,35.975,35.8681,35.8778,57610.0
2022-11-16 14:45:00,36.92,36.96,36.85,36.88,42079.0,35.8875,35.9264,35.8195,35.8487,42079.0
2022-11-16 14:50:00,36.89,37.04,36.86,36.98,55298.0,35.8584,36.0042,35.8292,35.9459,55298.0
2022-11-16 14:55:00,36.99,37.07,36.95,37.05,44808.0,35.9556,36.0334,35.9167,36.0139,44808.0
2022-11-16 15:00:00,37.05,37.08,36.89,36.93,68584.0,36.0139,36.0431,35.8584,35.8973,68584.0
2022-11-16 15:05:00,36.93,36.96,36.68,36.75,114404.0,35.8973,35.9264,35.6543,35.7223,114404.0
2022-11-16 15:10:00,36.75,36.8,36.72,36.78,89169.0,35.7223,35.7709,35.6931,35.7515,89169.0
2022-11-16 15:15:00,36.78,36.82,36.66,36.72,116625.0,35.7515,35.7903,35.6348,35.6931,116625.0
2022-11-16 15:20:00,36.72,36.81,36.71,36.81,60141.0,35.6931,35.7806,35.6834,35.7806,60141.0
2022-11-16 15:25:00,36.81,36.88,36.78,36.8,91623.0,35.7806,35.8487,35.7515,35.7709,91623.0
2022-11-16 15:30:00,36.8,36.89,36.71,36.71,59100.0,35.7709,35.8584,35.6834,35.6834,59100.0
2022-11-16 15:35:00,36.72,36.8,36.7,36.77,42674.0,35.6931,35.7709,35.6737,35.7417,42674.0
2022-11-16 15:40:00,36.77,36.95,36.71,36.95,157449.0,35.7417,35.9167,35.6834,35.9167,157449.0
2022-11-16 15:45:00,36.94,36.94,36.85,36.91,67243.0,35.907,35.907,35.8195,35.8778,67243.0
2022-11-16 15:50:00,36.94,37.07,36.94,37.02,219777.0,35.907,36.0334,35.907,35.9848,219777.0
2022-11-16 15:55:00,37.01,37.01,36.79,36.86,293025.0,35.975,35.975,35.7612,35.8292,293025.0
2022-11-17 09:30:00,35.41,35.64,35.37,35.53,555398.0,34.4198,34.6433,34.3809,34.5364,555398.0
2022-11-17 09:35:00,35.53,35.65,35.43,35.5,269579.0,34.5364,34.6531,34.4392,34.5073,269579.0
2022-11-17 09:40:00,35.5,35.65,35.45,35.63,207992.0,34.5073,34.6531,34.4587,34.6336,207992.0
2022-11-17 09:45:00,35.63,35.76,35.55,35.68,276002.0,34.6336,34.76,34.5559,34.6822,276002.0
2022-11-17 09:50:00,35.69,35.74,35.53,35.55,125120.0,34.6919,34.7405,34.5364,34.5559,125120.0
2022-11-17 09:55:00,35.54,35.57,35.36,35.38,207950.0,34.5461,34.5753,34.3712,34.3906,207950.0
2022-11-17 10:00:00,35.38,35.52,35.32,35.52,153604.0,34.3906,34.5267,34.3323,34.5267,153604.0
2022-11-17 10:05:00,35.52,35.59,35.48,35.49,116759.0,34.5267,34.5947,34.4878,34.4975,116759.0
2022-11-17 10:10:00,35.5,35.62,35.43,35.57,92457.0,34.5073,34.6239,34.4392,34.5753,92457.0
2022-11-17 10:15:00,35.57,35.79,35.55,35.77,181154.0,34.5753,34.7891,34.5559,34.7697,181154.0
2022-11-17 10:20:00,35.78,35.83,35.7,35.73,160776.0,34.7794,34.828,34.7017,34.7308,160776.0
2022-11-17 10:25:00,35.73,35.9,35.73,35.84,161402.0,34.7308,34.8961,34.7308,34.8378,161402.0
2022-11-17 10:30:00,35.82,35.82,35.68,35.69,96644.0,34.8183,34.8183,34.6822,34.6919,96644.0
2022-11-17 10:35:00,35.69,35.77,35.67,35.69,79287.0,34.6919,34.7697,34.6725,34.6919,79287.0
2022-11-17 10:40:00,35.66,35.76,35.63,35.65,79510.0,34.6628,34.76,34.6336,34.6531,79510.0
2022-11-17 10:45:00,35.64,35.64,35.46,35.52,186668.0,34.6433,34.6433,34.4684,34.5267,186668.0
2022-11-17 10:50:00,35.5,35.58,35.48,35.53,120200.0,34.5073,34.585,34.4878,34.5364,120200.0
2022-11-17 10:55:00,35.53,35.54,35.42,35.44,83008.0,34.5364,34.5461,34.4295,34.4489,83008.0
2022-11-17 11:00:00,35.44,35.56,35.43,35.48,94021.0,34.4489,34.5656,34.4392,34.4878,94021.0
2022-11-17 11:05:00,35.49,35.62,35.42,35.42,160155.0,34.4975,34.6239,34.4295,34.4295,160155.0
2022-11-17 11:10:00,35.43,35.49,35.37,35.49,191140.0,34.4392,34.4975,34.3809,34.4975,191140.0
2022-11-17 11:15:00,35.49,35.55,35.44,35.51,62306.0,34.4975,34.5559,34.4489,34.517,62306.0
2022-11-17 11:20:00,35.5,35.56,35.4,35.55,117498.0,34.5073,34.5656,34.4101,34.5559,117498.0
2022-11-17 11:25:00,35.54,35.65,35.52,35.61,129566.0,34.5461,34.6531,34.5267,34.6142,129566.0
2022-11-17 11:30:00,35.62,35.7,35.57,35.7,65456.0,34.6239,34.7017,34.5753,34.7017,65456.0
2022-11-17 11:35:00,35.71,35.76,35.66,35.71,111594.0,34.7114,34.76,34.6628,34.7114,111594.0
2022-11-17 11:40:00,35.72,35.73,35.67,35.71,141304.0,34.7211,34.7308,34.6725,34.7114,141304.0
2022-11-17 11:45:00,35.7,35.8,35.68,35.69,70197.0,34.7017,34.7989,34.6822,34.6919,70197.0
2022-11-17 11:50:00,35.7,35.78,35.65,35.71,121134.0,34.7017,34.7794,34.6531,34.7114,121134.0
2022-11-17 11:55:00,35.72,36.17,35.72,36.16,259160.0,34.7211,35.1585,34.7211,35.1488,259160.0
2022-11-17 12:00:00,36.19,36.28,36.13,36.24,153206.0,35.178,35.2654,35.1196,35.2266,153206.0
2022-11-17 12:05:00,36.25,36.31,36.17,36.21,82760.0,35.2363,35.2946,35.1585,35.1974,82760.0
2022-11-17 12:10:00,36.22,36.3,36.18,36.18,101956.0,35.2071,35.2849,35.1682,35.1682,101956.0
2022-11-17 12:15:00,36.19,36.22,36.1,36.22,136601.0,35.178,35.2071,35.0905,35.2071,136601.0
2022-11-17 12:20:00,36.23,36.24,36.11,36.16,49940.0,35.2168,35.2266,35.1002,35.1488,49940.0
2022-11-17 12:25:00,36.15,36.18,36.12,36.12,57840.0,35.1391,35.1682,35.1099,35.1099,57840.0
2022-11-17 12:30:00,36.12,36.22,36.05,36.06,107698.0,35.1099,35.2071,35.0419,35.0516,107698.0
2022-11-17 12:35:00,36.07,36.19,36.06,36.19,61798.0,35.0613,35.178,35.0516,35.178,61798.0
2022-11-17 12:40:00,36.19,36.28,36.16,36.24,77243.0,35.178,35.2654,35.1488,35.2266,77243.0
2022-11-17 12:45:00,36.23,36.32,36.22,36.31,81406.0,35.2168,35.3043,35.2071,35.2946,81406.0
2022-11-17 12:50:00,36.31,36.51,36.3,36.43,255165.0,35.2946,35.489,35.2849,35.4113,255165.0
2022-11-17 12:55:00,36.43,36.56,36.4,36.48,214168.0,35.4113,35.5376,35.3821,35.4599,214168.0
2022-11-17 13:00:00,36.48,36.56,36.48,36.48,92486.0,35.4599,35.5376,35.4599,35.4599,92486.0
2022-11-17 13:05:00,36.47,36.54,36.43,36.44,55824.0,35.4501,35.5182,35.4113,35.421,55824.0
2022-11-17 13:10:00,36.45,36.59,36.45,36.51,61137.0,35.4307,35.5668,35.4307,35.489,61137.0
2022-11-17 13:15:00,36.52,36.64,36.51,36.63,87224.0,35.4987,35.6154,35.489,35.6057,87224.0
2022-11-17 13:20:00,36.63,36.67,36.54,36.56,54203.0,35.6057,35.6445,35.5182,35.5376,54203.0
2022-11-17 13:25:00,36.56,36.58,36.49,36.5,48841.0,35.5376,35.5571,35.4696,35.4793,48841.0
2022-11-17 13:30:00,36.51,36.54,36.43,36.51,59062.0,35.489,35.5182,35.4113,35.489,59062.0
2022-11-17 13:35:00,36.5,36.64,36.49,36.62,72547.0,35.4793,35.6154,35.4696,35.5959,72547.0
2022-11-17 13:40:00,36.63,36.64,36.53,36.54,47709.0,35.6057,35.6154,35.5085,35.5182,47709.0
2022-11-17 13:45:00,36.53,36.54,36.4,36.41,97055.0,35.5085,35.5182,35.3821,35.3918,97055.0
2022-11-17 13:50:00,36.41,36.44,36.34,36.39,141191.0,35.3918,35.421,35.3238,35.3724,141191.0
2022-11-17 13:55:00,36.39,36.49,36.32,36.47,54158.0,35.3724,35.4696,35.3043,35.4501,54158.0
2022-11-17 14:00:00,36.46,36.59,36.44,36.54,69328.0,35.4404,35.5668,35.421,35.5182,69328.0
2022-11-17 14:05:00,36.54,36.54,36.35,36.36,127712.0,35.5182,35.5182,35.3335,35.3432,127712.0
2022-11-17 14:10:00,36.35,36.36,36.24,36.29,182546.0,35.3335,35.3432,35.2266,35.2752,182546.0
2022-11-17 14:15:00,36.29,36.29,36.15,36.19,135798.0,35.2752,35.2752,35.1391,35.178,135798.0
2022-11-17 14:20:00,36.18,36.23,36.09,36.2,98260.0,35.1682,35.2168,35.0808,35.1877,98260.0
2022-11-17 14:25:00,36.2,36.25,36.13,36.19,117417.0,35.1877,35.2363,35.1196,35.178,117417.0
2022-11-17 14:30:00,36.19,36.25,36.15,36.21,70077.0,35.178,35.2363,35.1391,35.1974,70077.0
2022-11-17 14:35:00,36.22,36.22,36.07,36.16,106419.0,35.2071,35.2071,35.0613,35.1488,106419.0
2022-11-17 14:40:00,36.16,36.19,36.03,36.12,122021.0,35.1488,35.178,35.0224,35.1099,122021.0
2022-11-17 14:45:00,36.09,36.22,35.99,36.18,116906.0,35.0808,35.2071,34.9836,35.1682,116906.0
2022-11-17 14:50:00,36.19,36.24,36.13,36.24,102472.0,35.178,35.2266,35.1196,35.2266,102472.0
2022-11-17 14:55:00,36.24,36.24,36.16,36.17,85132.0,35.2266,35.2266,35.1488,35.1585,85132.0
2022-11-17 15:00:00,36.17,36.23,36.05,36.12,123591.0,35.1585,35.2168,35.0419,35.1099,123591.0
2022-11-17 15:05:00,36.11,36.22,36.03,36.05,124952.0,35.1002,35.2071,35.0224,35.0419,124952.0
2022-11-17 15:10:00,36.05,36.06,35.9,35.91,108155.0,35.0419,35.0516,34.8961,34.9058,108155.0
2022-11-17 15:15:00,35.91,35.94,35.82,35.83,178484.0,34.9058,34.935,34.8183,34.828,178484.0
2022-11-17 15:20:00,35.83,35.88,35.77,35.8,142219.0,34.828,34.8766,34.7697,34.7989,142219.0
2022-11-17 15:25:00,35.79,35.88,35.74,35.86,117086.0,34.7891,34.8766,34.7405,34.8572,117086.0
2022-11-17 15:30:00,35.86,36.0,35.84,35.97,150108.0,34.8572,34.9933,34.8378,34.9641,150108.0
2022-11-17 15:35:00,35.96,36.01,35.92,36.0,85824.0,34.9544,35.003,34.9155,34.9933,85824.0
2022-11-17 15:40:00,36.01,36.09,36.0,36.05,161840.0,35.003,35.0808,34.9933,35.0419,161840.0
2022-11-17 15:45:00,36.05,36.32,36.05,36.3,446067.0,35.0419,35.3043,35.0419,35.2849,446067.0
2022-11-17 15:50:00,36.31,36.36,36.18,36.19,210727.0,35.2946,35.3432,35.1682,35.178,210727.0
2022-11-17 15:55:00,36.2,36.51,36.17,36.49,302943.0,35.1877,35.489,35.1585,35.4696,302943.0
2022-11-18 09:30:00,37.45,37.45,37.07,37.09,258562.0,36.4027,36.4027,36.0334,36.0528,258562.0
2022-11-18 09:35:00,37.1,37.21,36.95,36.96,280569.0,36.0625,36.1694,35.9167,35.9264,280569.0
2022-11-18 09:40:00,36.95,37.05,36.89,36.98,237783.0,35.9167,36.0139,35.8584,35.9459,237783.0
2022-11-18 09:45:00,36.98,37.09,36.83,36.85,286457.0,35.9459,36.0528,35.8001,35.8195,286457.0
2022-11-18 09:50:00,36.84,37.0,36.84,36.97,109828.0,35.8098,35.9653,35.8098,35.9362,109828.0
2022-11-18 09:55:00,36.97,37.09,36.86,36.89,219447.0,35.9362,36.0528,35.8292,35.8584,219447.0
2022-11-18 10:00:00,36.89,36.94,36.64,36.7,289126.0,35.8584,35.907,35.6154,35.6737,289126.0
2022-11-18 10:05:00,36.71,36.75,36.49,36.65,272314.0,35.6834,35.7223,35.4696,35.6251,272314.0
2022-11-18 10:10:00,36.66,36.75,36.61,36.62,165723.0,35.6348,35.7223,35.5862,35.5959,165723.0
2022-11-18 10:15:00,36.61,36.76,36.59,36.65,169362.0,35.5862,35.732,35.5668,35.6251,169362.0
2022-11-18 10:20:00,36.66,36.84,36.65,36.78,195443.0,35.6348,35.8098,35.6251,35.7515,195443.0
2022-11-18 10:25:00,36.77,36.81,36.53,36.78,138876.0,35.7417,35.7806,35.5085,35.7515,138876.0
2022-11-18 10:30:00,36.75,36.83,36.67,36.74,125298.0,35.7223,35.8001,35.6445,35.7126,125298.0
2022-11-18 10:35:00,36.73,36.87,36.68,36.75,143224.0,35.7029,35.8389,35.6543,35.7223,143224.0
2022-11-18 10:40:00,36.74,36.85,36.74,36.77,86690.0,35.7126,35.8195,35.7126,35.7417,86690.0
2022-11-18 10:45:00,36.77,36.82,36.65,36.81,77526.0,35.7417,35.7903,35.6251,35.7806,77526.0
2022-11-18 10:50:00,36.81,36.83,36.73,36.79,55734.0,35.7806,35.8001,35.7029,35.7612,55734.0
2022-11-18 10:55:00,36.8,36.81,36.47,36.55,172810.0,35.7709,35.7806,35.4501,35.5279,172810.0
2022-11-18 11:00:00,36.56,36.61,36.41,36.44,186672.0,35.5376,35.5862,35.3918,35.421,186672.0
2022-11-18 11:05:00,36.45,36.59,36.44,36.58,96366.0,35.4307,35.5668,35.421,35.5571,96366.0
2022-11-18 11:10:00,36.56,36.69,36.53,36.68,89341.0,35.5376,35.664,35.5085,35.6543,89341.0
2022-11-18 11:15:00,36.67,36.87,36.65,36.84,94819.0,35.6445,35.8389,35.6251,35.8098,94819.0
2022-11-18 11:20:00,36.85,36.91,36.78,36.84,98210.0,35.8195,35.8778,35.7515,35.8098,98210.0
2022-11-18 11:25:00,36.86,36.9,36.79,36.82,53818.0,35.8292,35.8681,35.7612,35.7903,53818.0
2022-11-18 11:30:00,36.82,36.95,36.79,36.82,86765.0,35.7903,35.9167,35.7612,35.7903,86765.0
2022-11-18 11:35:00,36.83,36.88,36.65,36.68,149309.0,35.8001,35.8487,35.6251,35.6543,149309.0
2022-11-18 11:40:00,36.69,36.75,36.63,36.7,60004.0,35.664,35.7223,35.6057,35.6737,60004.0
2022-11-18 11:45:00,36.71,36.73,36.56,36.59,62840.0,35.6834,35.7029,35.5376,35.5668,62840.0
2022-11-18 11:50:00,36.57,36.67,36.53,36.63,54160.0,35.5473,35.6445,35.5085,35.6057,54160.0
2022-11-18 11:55:00,36.63,36.73,36.6,36.71,69771.0,35.6057,35.7029,35.5765,35.6834,69771.0
2022-11-18 12:00:00,36.72,36.75,36.66,36.73,67668.0,35.6931,35.7223,35.6348,35.7029,67668.0
2022-11-18 12:05:00,36.72,36.73,36.48,36.55,99560.0,35.6931,35.7029,35.4599,35.5279,99560.0
2022-11-18 12:10:00,36.55,36.57,36.5,36.51,57709.0,35.5279,35.5473,35.4793,35.489,57709.0
2022-11-18 12:15:00,36.52,36.52,36.19,36.19,363108.0,35.4987,35.4987,35.178,35.178,363108.0
2022-11-18 12:20:00,36.19,36.24,36.14,36.14,62676.0,35.178,35.2266,35.1294,35.1294,62676.0
2022-11-18 12:25:00,36.14,36.37,36.13,36.37,85234.0,35.1294,35.3529,35.1196,35.3529,85234.0
2022-11-18 12:30:00,36.35,36.35,36.26,36.31,47229.0,35.3335,35.3335,35.246,35.2946,47229.0
2022-11-18 12:35:00,36.32,36.44,36.3,36.44,31966.0,35.3043,35.421,35.2849,35.421,31966.0
2022-11-18 12:40:00,36.44,36.44,36.3,36.3,51563.0,35.421,35.421,35.2849,35.2849,51563.0
2022-11-18 12:45:00,36.32,36.36,36.25,36.3,54124.0,35.3043,35.3432,35.2363,35.2849,54124.0
2022-11-18 12:50:00,36.31,36.36,36.15,36.25,77660.0,35.2946,35.3432,35.1391,35.2363,77660.0
2022-11-18 12:55:00,36.24,36.38,36.2,36.34,69139.0,35.2266,35.3626,35.1877,35.3238,69139.0
2022-11-18 13:00:00,36.34,36.39,36.31,36.35,93576.0,35.3238,35.3724,35.2946,35.3335,93576.0
2022-11-18 13:05:00,36.35,36.53,36.34,36.51,143925.0,35.3335,35.5085,35.3238,35.489,143925.0
2022-11-18 13:10:00,36.52,36.54,36.48,36.5,72370.0,35.4987,35.5182,35.4599,35.4793,72370.0
2022-11-18 13:15:00,36.49,36.49,36.38,36.42,74506.0,35.4696,35.4696,35.3626,35.4015,74506.0
2022-11-18 13:20:00,36.42,36.49,36.33,36.48,60673.0,35.4015,35.4696,35.314,35.4599,60673.0
2022-11-18 13:25:00,36.48,36.61,36.45,36.6,88408.0,35.4599,35.5862,35.4307,35.5765,88408.0
2022-11-18 13:30:00,36.6,36.64,36.56,36.62,108553.0,35.5765,35.6154,35.5376,35.5959,108553.0
2022-11-18 13:35:00,36.62,36.63,36.45,36.48,90573.0,35.5959,35.6057,35.4307,35.4599,90573.0
2022-11-18 13:40:00,36.48,36.5,36.28,36.31,116102.0,35.4599,35.4793,35.2654,35.2946,116102.0
2022-11-18 13:45:00,36.3,36.36,36.26,36.28,50229.0,35.2849,35.3432,35.246,35.2654,50229.0
2022-11-18 13:50:00,36.27,36.31,36.23,36.25,65404.0,35.2557,35.2946,35.2168,35.2363,65404.0
2022-11-18 13:55:00,36.25,36.37,36.25,36.37,66272.0,35.2363,35.3529,35.2363,35.3529,66272.0
2022-11-18 14:00:00,36.36,36.52,36.34,36.5,87727.0,35.3432,35.4987,35.3238,35.4793,87727.0
2022-11-18 14:05:00,36.5,36.54,36.45,36.49,37926.0,35.4793,35.5182,35.4307,35.4696,37926.0
2022-11-18 14:10:00,36.48,36.51,36.44,36.46,57632.0,35.4599,35.489,35.421,35.4404,57632.0
2022-11-18 14:15:00,36.46,36.59,36.45,36.46,110418.0,35.4404,35.5668,35.4307,35.4404,110418.0
2022-11-18 14:20:00,36.47,36.56,36.46,36.54,31762.0,35.4501,35.5376,35.4404,35.5182,31762.0
2022-11-18 14:25:00,36.53,36.56,36.49,36.52,23410.0,35.5085,35.5376,35.4696,35.4987,23410.0
2022-11-18 14:30:00,36.52,36.62,36.42,36.5,120244.0,35.4987,35.5959,35.4015,35.4793,120244.0
2022-11-18 14:35:00,36.5,36.5,36.39,36.47,50962.0,35.4793,35.4793,35.3724,35.4501,50962.0
2022-11-18 14:40:00,36.46,36.54,36.44,36.46,52565.0,35.4404,35.5182,35.421,35.4404,52565.0
2022-11-18 14:45:00,36.46,36.51,36.41,36.45,55400.0,35.4404,35.489,35.3918,35.4307,55400.0
2022-11-18 14:50:00,36.45,36.53,36.44,36.49,67611.0,35.4307,35.5085,35.421,35.4696,67611.0
2022-11-18 14:55:00,36.5,36.61,36.49,36.59,77397.0,35.4793,35.5862,35.4696,35.5668,77397.0
2022-11-18 15:00:00,36.59,36.78,36.58,36.73,144135.0,35.5668,35.7515,35.5571,35.7029,144135.0
2022-11-18 15:05:00,36.74,36.84,36.73,36.82,291617.0,35.7126,35.8098,35.7029,35.7903,291617.0
2022-11-18 15:10:00,36.83,36.86,36.78,36.79,134866.0,35.8001,35.8292,35.7515,35.7612,134866.0
2022-11-18 15:15:00,36.79,36.8,36.69,36.75,80805.0,35.7612,35.7709,35.664,35.7223,80805.0
2022-11-18 15:20:00,36.75,36.75,36.62,36.69,93160.0,35.7223,35.7223,35.5959,35.664,93160.0
2022-11-18 15:25:00,36.7,36.93,36.68,36.92,106856.0,35.6737,35.8973,35.6543,35.8875,106856.0
2022-11-18 15:30:00,36.93,36.96,36.83,36.84,122892.0,35.8973,35.9264,35.8001,35.8098,122892.0
2022-11-18 15:35:00,36.83,37.03,36.81,37.02,216172.0,35.8001,35.9945,35.7806,35.9848,216172.0
2022-11-18 15:40:00,37.03,37.09,36.98,37.07,211515.0,35.9945,36.0528,35.9459,36.0334,211515.0
2022-11-18 15:45:00,37.07,37.14,36.98,37.12,394814.0,36.0334,36.1014,35.9459,36.082,394814.0
2022-11-18 15:50:00,37.13,37.24,36.71,36.74,612455.0,36.0917,36.1986,35.6834,35.7126,612455.0
2022-11-18 15:55:00,36.75,37.02,36.73,36.97,400593.0,35.7223,35.9848,35.7029,35.9362,400593.0
2022-11-21 09:30:00,36.56,36.87,36.55,36.61,198688.0,35.5376,35.8389,35.5279,35.5862,198688.0
2022-11-21 09:35:00,36.59,36.66,36.47,36.49,122823.0,35.5668,35.6348,35.4501,35.4696,122823.0
2022-11-21 09:40:00,36.5,36.63,36.47,36.51,127483.0,35.4793,35.6057,35.4501,35.489,127483.0
2022-11-21 09:45:00,36.51,36.78,36.5,36.78,88893.0,35.489,35.7515,35.4793,35.7515,88893.0
2022-11-21 09:50:00,36.78,36.89,36.74,36.79,79654.0,35.7515,35.8584,35.7126,35.7612,79654.0
2022-11-21 09:55:00,36.79,36.79,36.69,36.72,38685.0,35.7612,35.7612,35.664,35.6931,38685.0
2022-11-21 10:00:00,36.72,36.81,36.58,36.6,80799.0,35.6931,35.7806,35.5571,35.5765,80799.0
2022-11-21 10:05:00,36.61,36.63,36.48,36.57,120622.0,35.5862,35.6057,35.4599,35.5473,120622.0
2022-11-21 10:10:00,36.57,36.63,36.51,36.52,102775.0,35.5473,35.6057,35.489,35.4987,102775.0
2022-11-21 10:15:00,36.51,36.59,36.44,36.52,103595.0,35.489,35.5668,35.421,35.4987,103595.0
2022-11-21 10:20:00,36.54,36.54,36.25,36.37,139495.0,35.5182,35.5182,35.2363,35.3529,139495.0
2022-11-21 10:25:00,36.36,36.42,36.31,36.36,103308.0,35.3432,35.4015,35.2946,35.3432,103308.0
2022-11-21 10:30:00,36.36,36.43,36.28,36.3,77499.0,35.3432,35.4113,35.2654,35.2849,77499.0
2022-11-21 10:35:00,36.3,36.39,36.29,36.32,88174.0,35.2849,35.3724,35.2752,35.3043,88174.0
2022-11-21 10:40:00,36.32,36.37,36.22,36.28,61800.0,35.3043,35.3529,35.2071,35.2654,61800.0
2022-11-21 10:45:00,36.27,36.27,36.17,36.21,86562.0,35.2557,35.2557,35.1585,35.1974,86562.0
2022-11-21 10:50:00,36.2,36.25,36.17,36.21,51419.0,35.1877,35.2363,35.1585,35.1974,51419.0
2022-11-21 10:55:00,36.22,36.36,36.21,36.34,82737.0,35.2071,35.3432,35.1974,35.3238,82737.0
2022-11-21 11:00:00,36.34,36.35,36.27,36.33,69251.0,35.3238,35.3335,35.2557,35.314,69251.0
2022-11-21 11:05:00,36.33,36.4,36.32,36.37,57138.0,35.314,35.3821,35.3043,35.3529,57138.0
2022-11-21 11:10:00,36.36,36.39,36.29,36.35,58589.0,35.3432,35.3724,35.2752,35.3335,58589.0
2022-11-21 11:15:00,36.35,36.44,36.34,36.34,64547.0,35.3335,35.421,35.3238,35.3238,64547.0
2022-11-21 11:20:00,36.34,36.48,36.32,36.44,59473.0,35.3238,35.4599,35.3043,35.421,59473.0
2022-11-21 11:25:00,36.44,36.46,36.28,36.31,61345.0,35.421,35.4404,35.2654,35.2946,61345.0
2022-11-21 11:30:00,36.31,36.34,36.21,36.25,74558.0,35.2946,35.3238,35.1974,35.2363,74558.0
2022-11-21 11:35:00,36.26,36.38,36.24,36.3,62888.0,35.246,35.3626,35.2266,35.2849,62888.0
2022-11-21 11:40:00,36.3,36.36,36.26,36.28,22793.0,35.2849,35.3432,35.246,35.2654,22793.0
2022-11-21 11:45:00,36.27,36.36,36.25,36.34,63910.0,35.2557,35.3432,35.2363,35.3238,63910.0
2022-11-21 11:50:00,36.35,36.42,36.3,36.36,35089.0,35.3335,35.4015,35.2849,35.3432,35089.0
2022-11-21 11:55:00,36.35,36.35,36.0,36.16,254334.0,35.3335,35.3335,34.9933,35.1488,254334.0
2022-11-21 12:00:00,36.15,36.36,36.13,36.33,124243.0,35.1391,35.3432,35.1196,35.314,124243.0
2022-11-21 12:05:00,36.33,36.4,36.31,36.35,60071.0,35.314,35.3821,35.2946,35.3335,60071.0
2022-11-21 12:10:00,36.35,36.42,36.32,36.32,57495.0,35.3335,35.4015,35.3043,35.3043,57495.0
2022-11-21 12:15:00,36.33,36.38,36.26,36.31,38745.0,35.314,35.3626,35.246,35.2946,38745.0
2022-11-21 12:20:00,36.29,36.33,36.23,36.3,27429.0,35.2752,35.314,35.2168,35.2849,27429.0
2022-11-21 12:25:00,36.3,36.36,36.26,36.3,52613.0,35.2849,35.3432,35.246,35.2849,52613.0
2022-11-21 12:30:00,36.29,36.48,36.27,36.47,46213.0,35.2752,35.4599,35.2557,35.4501,46213.0
2022-11-21 12:35:00,36.45,36.57,36.44,36.46,101540.0,35.4307,35.5473,35.421,35.4404,101540.0
2022-11-21 12:40:00,36.45,36.53,36.44,36.5,38666.0,35.4307,35.5085,35.421,35.4793,38666.0
2022-11-21 12:45:00,36.5,36.53,36.42,36.42,38612.0,35.4793,35.5085,35.4015,35.4015,38612.0
2022-11-21 12:50:00,36.41,36.42,36.35,36.38,35883.0,35.3918,35.4015,35.3335,35.3626,35883.0
2022-11-21 12:55:00,36.38,36.41,36.3,36.35,38054.0,35.3626,35.3918,35.2849,35.3335,38054.0
2022-11-21 13:00:00,36.36,36.47,36.35,36.44,60099.0,35.3432,35.4501,35.3335,35.421,60099.0
2022-11-21 13:05:00,36.44,36.55,36.42,36.51,49412.0,35.421,35.5279,35.4015,35.489,49412.0
2022-11-21 13:10:00,36.53,36.73,36.53,36.67,112929.0,35.5085,35.7029,35.5085,35.6445,112929.0
2022-11-21 13:15:00,36.68,36.71,36.62,36.66,64974.0,35.6543,35.6834,35.5959,35.6348,64974.0
2022-11-21 13:20:00,36.68,36.71,36.6,36.65,61677.0,35.6543,35.6834,35.5765,35.6251,61677.0
2022-11-21 13:25:00,36.65,36.7,36.61,36.65,65375.0,35.6251,35.6737,35.5862,35.6251,65375.0
2022-11-21 13:30:00,36.66,36.7,36.61,36.68,36195.0,35.6348,35.6737,35.5862,35.6543,36195.0
2022-11-21 13:35:00,36.68,36.83,36.63,36.82,101281.0,35.6543,35.8001,35.6057,35.7903,101281.0
2022-11-21 13:40:00,36.83,36.83,36.71,36.79,67574.0,35.8001,35.8001,35.6834,35.7612,67574.0
2022-11-21 13:45:00,36.78,36.81,36.69,36.7,63506.0,35.7515,35.7806,35.664,35.6737,63506.0
2022-11-21 13:50:00,36.7,36.74,36.66,36.66,29881.0,35.6737,35.7126,35.6348,35.6348,29881.0
2022-11-21 13:55:00,36.65,36.68,36.58,36.59,37089.0,35.6251,35.6543,35.5571,35.5668,37089.0
2022-11-21 14:00:00,36.59,36.7,36.59,36.68,48205.0,35.5668,35.6737,35.5668,35.6543,48205.0
2022-11-21 14:05:00,36.69,36.75,36.68,36.7,39904.0,35.664,35.7223,35.6543,35.6737,39904.0
2022-11-21 14:10:00,36.71,36.71,36.62,36.69,31426.0,35.6834,35.6834,35.5959,35.664,31426.0
2022-11-21 14:15:00,36.68,36.74,36.68,36.72,23735.0,35.6543,35.7126,35.6543,35.6931,23735.0
2022-11-21 14:20:00,36.73,36.73,36.53,36.56,95985.0,35.7029,35.7029,35.5085,35.5376,95985.0
2022-11-21 14:25:00,36.57,36.63,36.56,36.57,112744.0,35.5473,35.6057,35.5376,35.5473,112744.0
2022-11-21 14:30:00,36.56,36.63,36.55,36.57,63791.0,35.5376,35.6057,35.5279,35.5473,63791.0
2022-11-21 14:35:00,36.57,36.6,36.5,36.57,53846.0,35.5473,35.5765,35.4793,35.5473,53846.0
2022-11-21 14:40:00,36.57,36.61,36.48,36.5,39417.0,35.5473,35.5862,35.4599,35.4793,39417.0
2022-11-21 14:45:00,36.48,36.55,36.47,36.53,42553.0,35.4599,35.5279,35.4501,35.5085,42553.0
2022-11-21 14:50:00,36.53,36.63,36.51,36.58,25003.0,35.5085,35.6057,35.489,35.5571,25003.0
2022-11-21 14:55:00,36.58,36.63,36.52,36.53,37269.0,35.5571,35.6057,35.4987,35.5085,37269.0
2022-11-21 15:00:00,36.51,36.62,36.48,36.61,35721.0,35.489,35.5959,35.4599,35.5862,35721.0
2022-11-21 15:05:00,36.61,36.63,36.52,36.58,35450.0,35.5862,35.6057,35.4987,35.5571,35450.0
2022-11-21 15:10:00,36.58,36.59,36.52,36.59,35280.0,35.5571,35.5668,35.4987,35.5668,35280.0
2022-11-21 15:15:00,36.58,36.65,36.57,36.63,56180.0,35.5571,35.6251,35.5473,35.6057,56180.0
2022-11-21 15:20:00,36.63,36.66,36.48,36.48,63000.0,35.6057,35.6348,35.4599,35.4599,63000.0
2022-11-21 15:25:00,36.49,36.49,36.39,36.47,61160.0,35.4696,35.4696,35.3724,35.4501,61160.0
2022-11-21 15:30:00,36.47,36.56,36.44,36.45,54036.0,35.4501,35.5376,35.421,35.4307,54036.0
2022-11-21 15:35:00,36.46,36.53,36.46,36.47,45852.0,35.4404,35.5085,35.4404,35.4501,45852.0
2022-11-21 15:40:00,36.47,36.49,36.42,36.48,89836.0,35.4501,35.4696,35.4015,35.4599,89836.0
2022-11-21 15:45:00,36.48,36.6,36.47,36.59,67543.0,35.4599,35.5765,35.4501,35.5668,67543.0
2022-11-21 15:50:00,36.6,36.7,36.53,36.62,134654.0,35.5765,35.6737,35.5085,35.5959,134654.0
2022-11-21 15:55:00,36.6,36.6,36.49,36.55,309585.0,35.5765,35.5765,35.4696,35.5279,309585.0
2022-11-22 09:30:00,37.09,37.15,36.89,36.94,208976.0,36.0528,36.1111,35.8584,35.907,208976.0
2022-11-22 09:35:00,36.96,37.05,36.78,36.83,188330.0,35.9264,36.0139,35.7515,35.8001,188330.0
2022-11-22 09:40:00,36.83,36.89,36.68,36.77,209450.0,35.8001,35.8584,35.6543,35.7417,209450.0
2022-11-22 09:45:00,36.77,36.9,36.74,36.82,155257.0,35.7417,35.8681,35.7126,35.7903,155257.0
2022-11-22 09:50:00,36.82,36.88,36.77,36.8,65778.0,35.7903,35.8487,35.7417,35.7709,65778.0
2022-11-22 09:55:00,36.81,36.92,36.79,36.89,99501.0,35.7806,35.8875,35.7612,35.8584,99501.0
2022-11-22 10:00:00,36.88,37.1,36.83,37.01,153953.0,35.8487,36.0625,35.8001,35.975,153953.0
2022-11-22 10:05:00,37.01,37.14,37.01,37.07,167265.0,35.975,36.1014,35.975,36.0334,167265.0
2022-11-22 10:10:00,37.08,37.28,37.06,37.27,187349.0,36.0431,36.2375,36.0236,36.2278,187349.0
2022-11-22 10:15:00,37.27,37.32,37.17,37.18,90269.0,36.2278,36.2764,36.1306,36.1403,90269.0
2022-11-22 10:20:00,37.19,37.22,37.15,37.16,102566.0,36.15,36.1792,36.1111,36.1208,102566.0
2022-11-22 10:25:00,37.16,37.23,37.12,37.2,82449.0,36.1208,36.1889,36.082,36.1597,82449.0
2022-11-22 10:30:00,37.23,37.33,37.09,37.18,143469.0,36.1889,36.2861,36.0528,36.1403,143469.0
2022-11-22 10:35:00,37.17,37.21,37.07,37.09,113729.0,36.1306,36.1694,36.0334,36.0528,113729.0
2022-11-22 10:40:00,37.11,37.2,37.08,37.18,52434.0,36.0722,36.1597,36.0431,36.1403,52434.0
2022-11-22 10:45:00,37.17,37.37,37.15,37.31,95284.0,36.1306,36.325,36.1111,36.2666,95284.0
2022-11-22 10:50:00,37.35,37.42,37.32,37.33,99034.0,36.3055,36.3736,36.2764,36.2861,99034.0
2022-11-22 10:55:00,37.34,37.42,37.28,37.38,144883.0,36.2958,36.3736,36.2375,36.3347,144883.0
2022-11-22 11:00:00,37.39,37.4,37.25,37.27,64925.0,36.3444,36.3541,36.2083,36.2278,64925.0
2022-11-22 11:05:00,37.27,37.33,37.23,37.32,59456.0,36.2278,36.2861,36.1889,36.2764,59456.0
2022-11-22 11:10:00,37.33,37.37,37.25,37.26,70219.0,36.2861,36.325,36.2083,36.218,70219.0
2022-11-22 11:15:00,37.25,37.31,37.12,37.31,74355.0,36.2083,36.2666,36.082,36.2666,74355.0
2022-11-22 11:20:00,37.3,37.33,37.26,37.28,23871.0,36.2569,36.2861,36.218,36.2375,23871.0
2022-11-22 11:25:00,37.29,37.35,37.27,37.29,31673.0,36.2472,36.3055,36.2278,36.2472,31673.0
2022-11-22 11:30:00,37.28,37.3,37.18,37.26,65726.0,36.2375,36.2569,36.1403,36.218,65726.0
2022-11-22 11:35:00,37.24,37.26,37.15,37.22,47092.0,36.1986,36.218,36.1111,36.1792,47092.0
2022-11-22 11:40:00,37.22,37.28,37.19,37.21,37460.0,36.1792,36.2375,36.15,36.1694,37460.0
2022-11-22 11:45:00,37.22,37.26,37.17,37.25,39596.0,36.1792,36.218,36.1306,36.2083,39596.0
2022-11-22 11:50:00,37.25,37.29,37.19,37.28,60833.0,36.2083,36.2472,36.15,36.2375,60833.0
2022-11-22 11:55:00,37.28,37.35,37.27,37.31,31380.0,36.2375,36.3055,36.2278,36.2666,31380.0
2022-11-22 12:00:00,37.32,37.42,37.31,37.38,72907.0,36.2764,36.3736,36.2666,36.3347,72907.0
2022-11-22 12:05:00,37.39,37.4,37.29,37.32,51434.0,36.3444,36.3541,36.2472,36.2764,51434.0
2022-11-22 12:10:00,37.32,37.39,37.31,37.34,53833.0,36.2764,36.3444,36.2666,36.2958,53833.0
2022-11-22 12:15:00,37.34,37.44,37.34,37.37,56697.0,36.2958,36.393,36.2958,36.325,56697.0
2022-11-22 12:20:00,37.38,37.38,37.28,37.32,78841.0,36.3347,36.3347,36.2375,36.2764,78841.0
2022-11-22 12:25:00,37.31,37.33,37.28,37.33,24833.0,36.2666,36.2861,36.2375,36.2861,24833.0
2022-11-22 12:30:00,37.32,37.36,37.29,37.34,22403.0,36.2764,36.3152,36.2472,36.2958,22403.0
2022-11-22 12:35:00,37.34,37.38,37.34,37.37,20484.0,36.2958,36.3347,36.2958,36.325,20484.0
2022-11-22 12:40:00,37.38,37.39,37.29,37.39,53832.0,36.3347,36.3444,36.2472,36.3444,53832.0
2022-11-22 12:45:00,37.39,37.4,37.34,37.36,19673.0,36.3444,36.3541,36.2958,36.3152,19673.0
2022-11-22 12:50:00,37.35,37.37,37.29,37.32,23099.0,36.3055,36.325,36.2472,36.2764,23099.0
2022-11-22 12:55:00,37.3,37.33,37.29,37.32,26753.0,36.2569,36.2861,36.2472,36.2764,26753.0
2022-11-22 13:00:00,37.33,37.4,37.28,37.36,103415.0,36.2861,36.3541,36.2375,36.3152,103415.0
2022-11-22 13:05:00,37.36,37.5,37.32,37.49,206096.0,36.3152,36.4513,36.2764,36.4416,206096.0
2022-11-22 13:10:00,37.48,37.56,37.47,37.56,156952.0,36.4319,36.5097,36.4222,36.5097,156952.0
2022-11-22 13:15:00,37.55,37.58,37.53,37.57,39770.0,36.4999,36.5291,36.4805,36.5194,39770.0
2022-11-22 13:20:00,37.56,37.58,37.51,37.57,40508.0,36.5097,36.5291,36.461,36.5194,40508.0
2022-11-22 13:25:00,37.57,37.61,37.55,37.6,59110.0,36.5194,36.5583,36.4999,36.5485,59110.0
2022-11-22 13:30:00,37.6,37.63,37.57,37.59,178254.0,36.5485,36.5777,36.5194,36.5388,178254.0
2022-11-22 13:35:00,37.58,37.58,37.51,37.54,48823.0,36.5291,36.5291,36.461,36.4902,48823.0
2022-11-22 13:40:00,37.55,37.59,37.53,37.57,40940.0,36.4999,36.5388,36.4805,36.5194,40940.0
2022-11-22 13:45:00,37.58,37.62,37.56,37.61,103653.0,36.5291,36.568,36.5097,36.5583,103653.0
2022-11-22 13:50:00,37.6,37.66,37.59,37.64,117674.0,36.5485,36.6069,36.5388,36.5874,117674.0
2022-11-22 13:55:00,37.64,37.65,37.6,37.62,68310.0,36.5874,36.5971,36.5485,36.568,68310.0
2022-11-22 14:00:00,37.62,37.68,37.57,37.64,73595.0,36.568,36.6263,36.5194,36.5874,73595.0
2022-11-22 14:05:00,37.63,37.65,37.53,37.54,51539.0,36.5777,36.5971,36.4805,36.4902,51539.0
2022-11-22 14:10:00,37.55,37.59,37.52,37.53,44605.0,36.4999,36.5388,36.4708,36.4805,44605.0
2022-11-22 14:15:00,37.53,37.6,37.53,37.59,41183.0,36.4805,36.5485,36.4805,36.5388,41183.0
2022-11-22 14:20:00,37.58,37.62,37.58,37.61,24795.0,36.5291,36.568,36.5291,36.5583,24795.0
2022-11-22 14:25:00,37.61,37.63,37.59,37.61,30915.0,36.5583,36.5777,36.5388,36.5583,30915.0
2022-11-22 14:30:00,37.61,37.62,37.54,37.55,58522.0,36.5583,36.568,36.4902,36.4999,58522.0
2022-11-22 14:35:00,37.57,37.72,37.57,37.69,87094.0,36.5194,36.6652,36.5194,36.636,87094.0
2022-11-22 14:40:00,37.69,37.71,37.57,37.58,69826.0,36.636,36.6555,36.5194,36.5291,69826.0
2022-11-22 14:45:00,37.59,37.66,37.59,37.65,33466.0,36.5388,36.6069,36.5388,36.5971,33466.0
2022-11-22 14:50:00,37.67,37.74,37.65,37.71,92838.0,36.6166,36.6846,36.5971,36.6555,92838.0
2022-11-22 14:55:00,37.73,37.76,37.7,37.72,89707.0,36.6749,36.7041,36.6457,36.6652,89707.0
2022-11-22 15:00:00,37.72,37.87,37.7,37.85,118117.0,36.6652,36.811,36.6457,36.7915,118117.0
2022-11-22 15:05:00,37.85,37.87,37.81,37.84,90759.0,36.7915,36.811,36.7527,36.7818,90759.0
2022-11-22 15:10:00,37.84,37.87,37.78,37.87,59629.0,36.7818,36.811,36.7235,36.811,59629.0
2022-11-22 15:15:00,37.87,37.88,37.78,37.8,47382.0,36.811,36.8207,36.7235,36.7429,47382.0
2022-11-22 15:20:00,37.81,37.89,37.8,37.89,79543.0,36.7527,36.8304,36.7429,36.8304,79543.0
2022-11-22 15:25:00,37.89,37.9,37.84,37.88,48723.0,36.8304,36.8401,36.7818,36.8207,48723.0
2022-11-22 15:30:00,37.88,37.94,37.85,37.94,70178.0,36.8207,36.879,36.7915,36.879,70178.0
2022-11-22 15:35:00,37.93,37.94,37.88,37.93,71318.0,36.8693,36.879,36.8207,36.8693,71318.0
2022-11-22 15:40:00,37.92,37.94,37.89,37.92,66794.0,36.8596,36.879,36.8304,36.8596,66794.0
2022-11-22 15:45:00,37.91,37.97,37.89,37.95,76742.0,36.8499,36.9082,36.8304,36.8887,76742.0
2022-11-22 15:50:00,37.95,38.04,37.89,37.97,537090.0,36.8887,36.9762,36.8304,36.9082,537090.0
2022-11-22 15:55:00,37.96,38.05,37.91,37.99,921467.0,36.8985,36.9859,36.8499,36.9276,921467.0
2022-11-23 09:30:00,37.86,38.13,37.86,38.11,159814.0,36.8013,37.0637,36.8013,37.0443,159814.0
2022-11-23 09:35:00,38.11,38.26,38.11,38.24,255905.0,37.0443,37.1901,37.0443,37.1706,255905.0
2022-11-23 09:40:00,38.24,38.25,38.12,38.16,136547.0,37.1706,37.1804,37.054,37.0929,136547.0
2022-11-23 09:45:00,38.16,38.5,38.16,38.35,385201.0,37.0929,37.4234,37.0929,37.2776,385201.0
2022-11-23 09:50:00,38.35,38.53,38.34,38.47,167109.0,37.2776,37.4525,37.2678,37.3942,167109.0
2022-11-23 09:55:00,38.47,38.47,38.35,38.37,144267.0,37.3942,37.3942,37.2776,37.297,144267.0
2022-11-23 10:00:00,38.4,38.48,38.19,38.44,213891.0,37.3262,37.4039,37.122,37.365,213891.0
2022-11-23 10:05:00,38.45,38.59,38.41,38.48,129306.0,37.3748,37.5108,37.3359,37.4039,129306.0
2022-11-23 10:10:00,38.48,38.55,38.44,38.45,59376.0,37.4039,37.472,37.365,37.3748,59376.0
2022-11-23 10:15:00,38.46,38.47,38.32,38.44,78487.0,37.3845,37.3942,37.2484,37.365,78487.0
2022-11-23 10:20:00,38.44,38.51,38.39,38.51,41658.0,37.365,37.4331,37.3164,37.4331,41658.0
2022-11-23 10:25:00,38.51,38.56,38.46,38.55,55391.0,37.4331,37.4817,37.3845,37.472,55391.0
2022-11-23 10:30:00,38.55,38.66,38.53,38.6,101527.0,37.472,37.5789,37.4525,37.5206,101527.0
2022-11-23 10:35:00,38.6,38.62,38.55,38.59,89872.0,37.5206,37.54,37.472,37.5108,89872.0
2022-11-23 10:40:00,38.61,38.77,38.59,38.64,203511.0,37.5303,37.6858,37.5108,37.5594,203511.0
2022-11-23 10:45:00,38.65,38.65,38.51,38.55,171441.0,37.5692,37.5692,37.4331,37.472,171441.0
2022-11-23 10:50:00,38.55,38.61,38.52,38.58,36254.0,37.472,37.5303,37.4428,37.5011,36254.0
2022-11-23 10:55:00,38.57,38.61,38.55,38.6,31730.0,37.4914,37.5303,37.472,37.5206,31730.0
2022-11-23 11:00:00,38.61,38.64,38.53,38.57,43556.0,37.5303,37.5594,37.4525,37.4914,43556.0
2022-11-23 11:05:00,38.56,38.66,38.54,38.63,45868.0,37.4817,37.5789,37.4622,37.5497,45868.0
2022-11-23 11:10:00,38.62,38.67,38.6,38.64,47152.0,37.54,37.5886,37.5206,37.5594,47152.0
2022-11-23 11:15:00,38.66,38.68,38.59,38.6,89215.0,37.5789,37.5983,37.5108,37.5206,89215.0
2022-11-23 11:20:00,38.6,38.71,38.59,38.64,57825.0,37.5206,37.6275,37.5108,37.5594,57825.0
2022-11-23 11:25:00,38.64,38.65,38.54,38.6,40883.0,37.5594,37.5692,37.4622,37.5206,40883.0
2022-11-23 11:30:00,38.6,38.6,38.5,38.55,50011.0,37.5206,37.5206,37.4234,37.472,50011.0
2022-11-23 11:35:00,38.55,38.56,38.5,38.54,38346.0,37.472,37.4817,37.4234,37.4622,38346.0
2022-11-23 11:40:00,38.53,38.56,38.51,38.53,367752.0,37.4525,37.4817,37.4331,37.4525,367752.0
2022-11-23 11:45:00,38.53,38.53,38.29,38.29,269445.0,37.4525,37.4525,37.2192,37.2192,269445.0
2022-11-23 11:50:00,38.3,38.37,38.08,38.1,177513.0,37.229,37.297,37.0151,37.0346,177513.0
2022-11-23 11:55:00,38.1,38.12,37.93,38.1,170841.0,37.0346,37.054,36.8693,37.0346,170841.0
2022-11-23 12:00:00,38.1,38.14,38.07,38.12,90049.0,37.0346,37.0734,37.0054,37.054,90049.0
2022-11-23 12:05:00,38.12,38.23,38.12,38.22,88134.0,37.054,37.1609,37.054,37.1512,88134.0
2022-11-23 12:10:00,38.22,38.26,38.18,38.21,96263.0,37.1512,37.1901,37.1123,37.1415,96263.0
2022-11-23 12:15:00,38.2,38.25,38.16,38.22,40900.0,37.1318,37.1804,37.0929,37.1512,40900.0
2022-11-23 12:20:00,38.21,38.27,38.2,38.22,46917.0,37.1415,37.1998,37.1318,37.1512,46917.0
2022-11-23 12:25:00,38.23,38.29,38.21,38.21,34893.0,37.1609,37.2192,37.1415,37.1415,34893.0
2022-11-23 12:30:00,38.23,38.27,38.17,38.22,41459.0,37.1609,37.1998,37.1026,37.1512,41459.0
2022-11-23 12:35:00,38.22,38.25,38.14,38.22,39096.0,37.1512,37.1804,37.0734,37.1512,39096.0
2022-11-23 12:40:00,38.22,38.23,38.09,38.11,52639.0,37.1512,37.1609,37.0248,37.0443,52639.0
2022-11-23 12:45:00,38.1,38.19,38.09,38.17,74552.0,37.0346,37.122,37.0248,37.1026,74552.0
2022-11-23 12:50:00,38.16,38.16,37.95,38.0,83309.0,37.0929,37.0929,36.8887,36.9373,83309.0
2022-11-23 12:55:00,38.0,38.0,37.81,37.95,109752.0,36.9373,36.9373,36.7527,36.8887,109752.0
2022-11-23 13:00:00,37.94,38.04,37.87,38.03,42785.0,36.879,36.9762,36.811,36.9665,42785.0
2022-11-23 13:05:00,38.02,38.04,37.99,38.02,27467.0,36.9568,36.9762,36.9276,36.9568,27467.0
2022-11-23 13:10:00,38.02,38.03,37.96,37.97,29383.0,36.9568,36.9665,36.8985,36.9082,29383.0
2022-11-23 13:15:00,38.0,38.08,37.99,38.07,63635.0,36.9373,37.0151,36.9276,37.0054,63635.0
2022-11-23 13:20:00,38.06,38.12,38.05,38.11,41461.0,36.9957,37.054,36.9859,37.0443,41461.0
2022-11-23 13:25:00,38.1,38.19,38.08,38.19,45407.0,37.0346,37.122,37.0151,37.122,45407.0
2022-11-23 13:30:00,38.19,38.26,38.19,38.23,75388.0,37.122,37.1901,37.122,37.1609,75388.0
2022-11-23 13:35:00,38.24,38.31,38.22,38.28,51305.0,37.1706,37.2387,37.1512,37.2095,51305.0
2022-11-23 13:40:00,38.29,38.31,38.25,38.3,43629.0,37.2192,37.2387,37.1804,37.229,43629.0
2022-11-23 13:45:00,38.31,38.33,38.27,38.28,24609.0,37.2387,37.2581,37.1998,37.2095,24609.0
2022-11-23 13:50:00,38.28,38.28,38.2,38.23,48042.0,37.2095,37.2095,37.1318,37.1609,48042.0
2022-11-23 13:55:00,38.23,38.28,38.21,38.26,32980.0,37.1609,37.2095,37.1415,37.1901,32980.0
2022-11-23 14:00:00,38.27,38.8,38.07,38.76,638105.0,37.1998,37.715,37.0054,37.6761,638105.0
2022-11-23 14:05:00,38.78,38.78,38.5,38.6,240792.0,37.6955,37.6955,37.4234,37.5206,240792.0
2022-11-23 14:10:00,38.6,38.64,38.36,38.58,143340.0,37.5206,37.5594,37.2873,37.5011,143340.0
2022-11-23 14:15:00,38.58,38.65,38.48,38.51,139332.0,37.5011,37.5692,37.4039,37.4331,139332.0
2022-11-23 14:20:00,38.53,38.69,38.49,38.68,78863.0,37.4525,37.6081,37.4136,37.5983,78863.0
2022-11-23 14:25:00,38.67,38.82,38.65,38.67,139269.0,37.5886,37.7344,37.5692,37.5886,139269.0
2022-11-23 14:30:00,38.67,38.68,38.5,38.51,103429.0,37.5886,37.5983,37.4234,37.4331,103429.0
2022-11-23 14:35:00,38.5,38.5,38.36,38.4,173530.0,37.4234,37.4234,37.2873,37.3262,173530.0
2022-11-23 14:40:00,38.39,38.57,38.38,38.55,82401.0,37.3164,37.4914,37.3067,37.472,82401.0
2022-11-23 14:45:00,38.55,38.72,38.51,38.68,104246.0,37.472,37.6372,37.4331,37.5983,104246.0
2022-11-23 14:50:00,38.69,38.77,38.6,38.6,97518.0,37.6081,37.6858,37.5206,37.5206,97518.0
2022-11-23 14:55:00,38.6,38.68,38.59,38.62,120848.0,37.5206,37.5983,37.5108,37.54,120848.0
2022-11-23 15:00:00,38.61,38.66,38.52,38.64,90938.0,37.5303,37.5789,37.4428,37.5594,90938.0
2022-11-23 15:05:00,38.63,38.72,38.63,38.69,84312.0,37.5497,37.6372,37.5497,37.6081,84312.0
2022-11-23 15:10:00,38.69,38.72,38.62,38.7,43263.0,37.6081,37.6372,37.54,37.6178,43263.0
2022-11-23 15:15:00,38.71,38.84,38.68,38.8,82348.0,37.6275,37.7539,37.5983,37.715,82348.0
2022-11-23 15:20:00,38.82,38.82,38.65,38.75,137938.0,37.7344,37.7344,37.5692,37.6664,137938.0
2022-11-23 15:25:00,38.74,38.77,38.68,38.68,36161.0,37.6567,37.6858,37.5983,37.5983,36161.0
2022-11-23 15:30:00,38.68,38.68,38.58,38.58,56571.0,37.5983,37.5983,37.5011,37.5011,56571.0
2022-11-23 15:35:00,38.58,38.65,38.54,38.64,55668.0,37.5011,37.5692,37.4622,37.5594,55668.0
2022-11-23 15:40:00,38.65,38.66,38.58,38.62,81672.0,37.5692,37.5789,37.5011,37.54,81672.0
2022-11-23 15:45:00,38.62,38.62,38.48,38.51,97933.0,37.54,37.54,37.4039,37.4331,97933.0
2022-11-23 15:50:00,38.52,38.67,38.52,38.6,155448.0,37.4428,37.5886,37.4428,37.5206,155448.0
2022-11-23 15:55:00,38.58,38.69,38.54,38.69,261569.0,37.5011,37.6081,37.4622,37.6081,261569.0
2022-11-25 09:30:00,38.52,38.59,38.43,38.45,139945.0,37.4428,37.5108,37.3553,37.3748,139945.0
2022-11-25 09:35:00,38.46,38.63,38.44,38.55,113776.0,37.3845,37.5497,37.365,37.472,113776.0
2022-11-25 09:40:00,38.54,38.63,38.5,38.55,149135.0,37.4622,37.5497,37.4234,37.472,149135.0
2022-11-25 09:45:00,38.55,38.61,38.51,38.52,36569.0,37.472,37.5303,37.4331,37.4428,36569.0
2022-11-25 09:50:00,38.52,38.67,38.52,38.61,55673.0,37.4428,37.5886,37.4428,37.5303,55673.0
2022-11-25 09:55:00,38.61,38.73,38.59,38.69,71217.0,37.5303,37.6469,37.5108,37.6081,71217.0
2022-11-25 10:00:00,38.7,38.75,38.64,38.75,91128.0,37.6178,37.6664,37.5594,37.6664,91128.0
2022-11-25 10:05:00,38.74,38.76,38.7,38.74,74268.0,37.6567,37.6761,37.6178,37.6567,74268.0
2022-11-25 10:10:00,38.75,38.76,38.67,38.71,49949.0,37.6664,37.6761,37.5886,37.6275,49949.0
2022-11-25 10:15:00,38.71,38.79,38.7,38.74,48996.0,37.6275,37.7053,37.6178,37.6567,48996.0
2022-11-25 10:20:00,38.73,38.79,38.72,38.74,29591.0,37.6469,37.7053,37.6372,37.6567,29591.0
2022-11-25 10:25:00,38.73,38.77,38.69,38.71,24627.0,37.6469,37.6858,37.6081,37.6275,24627.0
2022-11-25 10:30:00,38.7,38.74,38.66,38.71,69443.0,37.6178,37.6567,37.5789,37.6275,69443.0
2022-11-25 10:35:00,38.71,38.75,38.66,38.69,43596.0,37.6275,37.6664,37.5789,37.6081,43596.0
2022-11-25 10:40:00,38.69,38.72,38.66,38.71,56857.0,37.6081,37.6372,37.5789,37.6275,56857.0
2022-11-25 10:45:00,38.71,38.77,38.68,38.75,33077.0,37.6275,37.6858,37.5983,37.6664,33077.0
2022-11-25 10:50:00,38.75,38.76,38.7,38.75,25153.0,37.6664,37.6761,37.6178,37.6664,25153.0
2022-11-25 10:55:00,38.75,38.76,38.73,38.73,30720.0,37.6664,37.6761,37.6469,37.6469,30720.0
2022-11-25 11:00:00,38.75,38.82,38.71,38.78,65355.0,37.6664,37.7344,37.6275,37.6955,65355.0
2022-11-25 11:05:00,38.78,38.83,38.78,38.79,39370.0,37.6955,37.7441,37.6955,37.7053,39370.0
2022-11-25 11:10:00,38.79,38.79,38.71,38.73,58139.0,37.7053,37.7053,37.6275,37.6469,58139.0
2022-11-25 11:15:00,38.72,38.75,38.69,38.73,22253.0,37.6372,37.6664,37.6081,37.6469,22253.0
2022-11-25 11:20:00,38.74,38.75,38.7,38.71,16004.0,37.6567,37.6664,37.6178,37.6275,16004.0
2022-11-25 11:25:00,38.7,38.73,38.62,38.64,63071.0,37.6178,37.6469,37.54,37.5594,63071.0
2022-11-25 11:30:00,38.65,38.66,38.56,38.63,82889.0,37.5692,37.5789,37.4817,37.5497,82889.0
2022-11-25 11:35:00,38.63,38.67,38.61,38.66,22658.0,37.5497,37.5886,37.5303,37.5789,22658.0
2022-11-25 11:40:00,38.65,38.68,38.62,38.68,29290.0,37.5692,37.5983,37.54,37.5983,29290.0
2022-11-25 11:45:00,38.68,38.72,38.67,38.7,30177.0,37.5983,37.6372,37.5886,37.6178,30177.0
2022-11-25 11:50:00,38.71,38.73,38.7,38.72,17239.0,37.6275,37.6469,37.6178,37.6372,17239.0
2022-11-25 11:55:00,38.71,38.74,38.69,38.7,28038.0,37.6275,37.6567,37.6081,37.6178,28038.0
2022-11-25 12:00:00,38.7,38.71,38.65,38.65,24844.0,37.6178,37.6275,37.5692,37.5692,24844.0
2022-11-25 12:05:00,38.65,38.7,38.63,38.63,33234.0,37.5692,37.6178,37.5497,37.5497,33234.0
2022-11-25 12:10:00,38.65,38.68,38.64,38.66,10890.0,37.5692,37.5983,37.5594,37.5789,10890.0
2022-11-25 12:15:00,38.67,38.68,38.63,38.66,16138.0,37.5886,37.5983,37.5497,37.5789,16138.0
2022-11-25 12:20:00,38.67,38.68,38.65,38.67,9694.0,37.5886,37.5983,37.5692,37.5886,9694.0
2022-11-25 12:25:00,38.67,38.74,38.67,38.71,32308.0,37.5886,37.6567,37.5886,37.6275,32308.0
2022-11-25 12:30:00,38.72,38.72,38.61,38.62,21213.0,37.6372,37.6372,37.5303,37.54,21213.0
2022-11-25 12:35:00,38.62,38.66,38.59,38.63,42984.0,37.54,37.5789,37.5108,37.5497,42984.0
2022-11-25 12:40:00,38.64,38.65,38.59,38.6,25805.0,37.5594,37.5692,37.5108,37.5206,25805.0
2022-11-25 12:45:00,38.6,38.61,38.53,38.53,34718.0,37.5206,37.5303,37.4525,37.4525,34718.0
2022-11-25 12:50:00,38.53,38.61,38.53,38.58,74247.0,37.4525,37.5303,37.4525,37.5011,74247.0
2022-11-25 12:55:00,38.56,38.64,38.51,38.64,108609.0,37.4817,37.5594,37.4331,37.5594,108609.0
2022-11-28 09:30:00,37.7,38.08,37.69,38.07,300872.0,36.6457,37.0151,36.636,37.0054,300872.0
2022-11-28 09:35:00,38.08,38.21,38.06,38.1,139865.0,37.0151,37.1415,36.9957,37.0346,139865.0
2022-11-28 09:40:00,38.11,38.11,38.0,38.05,94657.0,37.0443,37.0443,36.9373,36.9859,94657.0
2022-11-28 09:45:00,38.05,38.13,37.98,38.01,140231.0,36.9859,37.0637,36.9179,36.9471,140231.0
2022-11-28 09:50:00,38.02,38.03,37.94,37.98,122311.0,36.9568,36.9665,36.879,36.9179,122311.0
2022-11-28 09:55:00,37.98,37.98,37.86,37.94,110993.0,36.9179,36.9179,36.8013,36.879,110993.0
2022-11-28 10:00:00,37.93,37.96,37.84,37.95,94265.0,36.8693,36.8985,36.7818,36.8887,94265.0
2022-11-28 10:05:00,37.95,37.97,37.87,37.93,92759.0,36.8887,36.9082,36.811,36.8693,92759.0
2022-11-28 10:10:00,37.93,38.0,37.84,38.0,119134.0,36.8693,36.9373,36.7818,36.9373,119134.0
2022-11-28 10:15:00,38.0,38.02,37.94,38.01,53802.0,36.9373,36.9568,36.879,36.9471,53802.0
2022-11-28 10:20:00,38.01,38.03,37.73,37.78,236231.0,36.9471,36.9665,36.6749,36.7235,236231.0
2022-11-28 10:25:00,37.79,37.8,37.64,37.78,140812.0,36.7332,36.7429,36.5874,36.7235,140812.0
2022-11-28 10:30:00,37.77,37.82,37.71,37.73,209004.0,36.7138,36.7624,36.6555,36.6749,209004.0
2022-11-28 10:35:00,37.73,37.84,37.71,37.81,56048.0,36.6749,36.7818,36.6555,36.7527,56048.0
2022-11-28 10:40:00,37.8,37.84,37.75,37.76,26696.0,36.7429,36.7818,36.6943,36.7041,26696.0
2022-11-28 10:45:00,37.76,37.8,37.66,37.7,42172.0,36.7041,36.7429,36.6069,36.6457,42172.0
2022-11-28 10:50:00,37.69,37.69,37.51,37.58,176097.0,36.636,36.636,36.461,36.5291,176097.0
2022-11-28 10:55:00,37.57,37.62,37.53,37.54,51821.0,36.5194,36.568,36.4805,36.4902,51821.0
2022-11-28 11:00:00,37.54,37.64,37.53,37.57,56828.0,36.4902,36.5874,36.4805,36.5194,56828.0
2022-11-28 11:05:00,37.56,37.61,37.46,37.57,104584.0,36.5097,36.5583,36.4124,36.5194,104584.0
2022-11-28 11:10:00,37.57,37.63,37.51,37.61,49547.0,36.5194,36.5777,36.461,36.5583,49547.0
2022-11-28 11:15:00,37.61,37.64,37.57,37.57,36585.0,36.5583,36.5874,36.5194,36.5194,36585.0
2022-11-28 11:20:00,37.57,37.61,37.53,37.59,49738.0,36.5194,36.5583,36.4805,36.5388,49738.0
2022-11-28 11:25:00,37.58,37.63,37.52,37.54,77580.0,36.5291,36.5777,36.4708,36.4902,77580.0
2022-11-28 11:30:00,37.55,37.6,37.52,37.54,37726.0,36.4999,36.5485,36.4708,36.4902,37726.0
2022-11-28 11:35:00,37.53,37.61,37.49,37.6,44867.0,36.4805,36.5583,36.4416,36.5485,44867.0
2022-11-28 11:40:00,37.6,37.68,37.55,37.64,49810.0,36.5485,36.6263,36.4999,36.5874,49810.0
2022-11-28 11:45:00,37.63,37.7,37.62,37.68,36182.0,36.5777,36.6457,36.568,36.6263,36182.0
2022-11-28 11:50:00,37.67,37.71,37.65,37.69,25975.0,36.6166,36.6555,36.5971,36.636,25975.0
2022-11-28 11:55:00,37.69,37.71,37.66,37.66,43781.0,36.636,36.6555,36.6069,36.6069,43781.0
2022-11-28 12:00:00,37.65,37.73,37.28,37.5,325348.0,36.5971,36.6749,36.2375,36.4513,325348.0
2022-11-28 12:05:00,37.49,37.81,37.39,37.39,120626.0,36.4416,36.7527,36.3444,36.3444,120626.0
2022-11-28 12:10:00,37.39,37.45,37.34,37.41,104676.0,36.3444,36.4027,36.2958,36.3638,104676.0
2022-11-28 12:15:00,37.4,37.63,37.4,37.63,81777.0,36.3541,36.5777,36.3541,36.5777,81777.0
2022-11-28 12:20:00,37.61,37.65,37.56,37.57,26632.0,36.5583,36.5971,36.5097,36.5194,26632.0
2022-11-28 12:25:00,37.58,37.63,37.54,37.55,70124.0,36.5291,36.5777,36.4902,36.4999,70124.0
2022-11-28 12:30:00,37.56,37.66,37.55,37.62,31706.0,36.5097,36.6069,36.4999,36.568,31706.0
2022-11-28 12:35:00,37.61,37.67,37.6,37.61,34604.0,36.5583,36.6166,36.5485,36.5583,34604.0
2022-11-28 12:40:00,37.63,37.65,37.57,37.57,36835.0,36.5777,36.5971,36.5194,36.5194,36835.0
2022-11-28 12:45:00,37.58,37.62,37.51,37.52,62947.0,36.5291,36.568,36.461,36.4708,62947.0
2022-11-28 12:50:00,37.52,37.52,37.28,37.3,234070.0,36.4708,36.4708,36.2375,36.2569,234070.0
2022-11-28 12:55:00,37.3,37.35,37.28,37.3,85207.0,36.2569,36.3055,36.2375,36.2569,85207.0
2022-11-28 13:00:00,37.29,37.35,37.27,37.34,96405.0,36.2472,36.3055,36.2278,36.2958,96405.0
2022-11-28 13:05:00,37.35,37.38,37.3,37.3,32336.0,36.3055,36.3347,36.2569,36.2569,32336.0
2022-11-28 13:10:00,37.32,37.38,37.24,37.36,81625.0,36.2764,36.3347,36.1986,36.3152,81625.0
2022-11-28 13:15:00,37.36,37.38,37.34,37.37,57737.0,36.3152,36.3347,36.2958,36.325,57737.0
2022-11-28 13:20:00,37.38,37.4,37.35,37.37,36574.0,36.3347,36.3541,36.3055,36.325,36574.0
2022-11-28 13:25:00,37.37,37.4,37.32,37.33,26192.0,36.325,36.3541,36.2764,36.2861,26192.0
2022-11-28 13:30:00,37.34,37.35,37.24,37.25,91436.0,36.2958,36.3055,36.1986,36.2083,91436.0
2022-11-28 13:35:00,37.25,37.33,37.22,37.3,143862.0,36.2083,36.2861,36.1792,36.2569,143862.0
2022-11-28 13:40:00,37.31,37.32,37.2,37.21,57456.0,36.2666,36.2764,36.1597,36.1694,57456.0
2022-11-28 13:45:00,37.2,37.22,37.18,37.19,73560.0,36.1597,36.1792,36.1403,36.15,73560.0
2022-11-28 13:50:00,37.19,37.21,37.1,37.14,67166.0,36.15,36.1694,36.0625,36.1014,67166.0
2022-11-28 13:55:00,37.12,37.15,36.95,36.98,169823.0,36.082,36.1111,35.9167,35.9459,169823.0
2022-11-28 14:00:00,36.98,37.03,36.91,36.94,247194.0,35.9459,35.9945,35.8778,35.907,247194.0
2022-11-28 14:05:00,36.95,36.98,36.87,36.89,94325.0,35.9167,35.9459,35.8389,35.8584,94325.0
2022-11-28 14:10:00,36.89,36.91,36.85,36.86,72454.0,35.8584,35.8778,35.8195,35.8292,72454.0
2022-11-28 14:15:00,36.86,36.93,36.85,36.89,45963.0,35.8292,35.8973,35.8195,35.8584,45963.0
2022-11-28 14:20:00,36.9,36.9,36.78,36.84,89413.0,35.8681,35.8681,35.7515,35.8098,89413.0
2022-11-28 14:25:00,36.84,36.86,36.81,36.83,44467.0,35.8098,35.8292,35.7806,35.8001,44467.0
2022-11-28 14:30:00,36.82,36.88,36.76,36.85,62731.0,35.7903,35.8487,35.732,35.8195,62731.0
2022-11-28 14:35:00,36.86,36.91,36.84,36.88,55075.0,35.8292,35.8778,35.8098,35.8487,55075.0
2022-11-28 14:40:00,36.89,36.92,36.86,36.91,39059.0,35.8584,35.8875,35.8292,35.8778,39059.0
2022-11-28 14:45:00,36.91,36.94,36.85,36.86,42852.0,35.8778,35.907,35.8195,35.8292,42852.0
2022-11-28 14:50:00,36.86,36.92,36.86,36.9,39053.0,35.8292,35.8875,35.8292,35.8681,39053.0
2022-11-28 14:55:00,36.89,36.9,36.78,36.82,47048.0,35.8584,35.8681,35.7515,35.7903,47048.0
2022-11-28 15:00:00,36.82,36.85,36.76,36.79,57852.0,35.7903,35.8195,35.732,35.7612,57852.0
2022-11-28 15:05:00,36.79,36.82,36.75,36.75,63899.0,35.7612,35.7903,35.7223,35.7223,63899.0
2022-11-28 15:10:00,36.76,36.77,36.64,36.67,77506.0,35.732,35.7417,35.6154,35.6445,77506.0
2022-11-28 15:15:00,36.68,36.68,36.62,36.66,118868.0,35.6543,35.6543,35.5959,35.6348,118868.0
2022-11-28 15:20:00,36.66,36.71,36.62,36.62,111792.0,35.6348,35.6834,35.5959,35.5959,111792.0
2022-11-28 15:25:00,36.61,36.62,36.57,36.59,104700.0,35.5862,35.5959,35.5473,35.5668,104700.0
2022-11-28 15:30:00,36.6,36.64,36.57,36.6,78559.0,35.5765,35.6154,35.5473,35.5765,78559.0
2022-11-28 15:35:00,36.61,36.7,36.6,36.66,56249.0,35.5862,35.6737,35.5765,35.6348,56249.0
2022-11-28 15:40:00,36.65,36.78,36.64,36.77,91967.0,35.6251,35.7515,35.6154,35.7417,91967.0
2022-11-28 15:45:00,36.77,36.78,36.6,36.6,117444.0,35.7417,35.7515,35.5765,35.5765,117444.0
2022-11-28 15:50:00,36.61,36.75,36.6,36.75,103771.0,35.5862,35.7223,35.5765,35.7223,103771.0
2022-11-28 15:55:00,36.75,36.89,36.73,36.8,238097.0,35.7223,35.8584,35.7029,35.7709,238097.0
2022-11-29 09:30:00,36.83,36.98,36.7,36.94,274800.0,35.8001,35.9459,35.6737,35.907,274800.0
2022-11-29 09:35:00,36.93,36.93,36.8,36.82,112873.0,35.8973,35.8973,35.7709,35.7903,112873.0
2022-11-29 09:40:00,36.82,36.95,36.66,36.73,175295.0,35.7903,35.9167,35.6348,35.7029,175295.0
2022-11-29 09:45:00,36.72,36.75,36.64,36.71,114527.0,35.6931,35.7223,35.6154,35.6834,114527.0
2022-11-29 09:50:00,36.7,36.75,36.64,36.67,175001.0,35.6737,35.7223,35.6154,35.6445,175001.0
2022-11-29 09:55:00,36.67,36.75,36.59,36.72,109882.0,35.6445,35.7223,35.5668,35.6931,109882.0
2022-11-29 10:00:00,36.72,36.88,36.7,36.74,196512.0,35.6931,35.8487,35.6737,35.7126,196512.0
2022-11-29 10:05:00,36.77,36.91,36.67,36.82,147942.0,35.7417,35.8778,35.6445,35.7903,147942.0
2022-11-29 10:10:00,36.85,36.87,36.64,36.72,92268.0,35.8195,35.8389,35.6154,35.6931,92268.0
2022-11-29 10:15:00,36.72,36.94,36.71,36.88,80277.0,35.6931,35.907,35.6834,35.8487,80277.0
2022-11-29 10:20:00,36.89,36.95,36.84,36.91,66656.0,35.8584,35.9167,35.8098,35.8778,66656.0
2022-11-29 10:25:00,36.91,37.1,36.89,37.1,106944.0,35.8778,36.0625,35.8584,36.0625,106944.0
2022-11-29 10:30:00,37.09,37.16,37.04,37.04,120736.0,36.0528,36.1208,36.0042,36.0042,120736.0
2022-11-29 10:35:00,37.04,37.07,36.98,37.05,103589.0,36.0042,36.0334,35.9459,36.0139,103589.0
2022-11-29 10:40:00,37.05,37.09,36.98,37.01,58672.0,36.0139,36.0528,35.9459,35.975,58672.0
2022-11-29 10:45:00,37.0,37.09,36.99,37.05,44784.0,35.9653,36.0528,35.9556,36.0139,44784.0
2022-11-29 10:50:00,37.05,37.1,36.88,36.9,111526.0,36.0139,36.0625,35.8487,35.8681,111526.0
2022-11-29 10:55:00,36.88,36.99,36.88,36.9,112620.0,35.8487,35.9556,35.8487,35.8681,112620.0
2022-11-29 11:00:00,36.9,36.95,36.53,36.6,203035.0,35.8681,35.9167,35.5085,35.5765,203035.0
2022-11-29 11:05:00,36.61,36.63,36.33,36.34,232592.0,35.5862,35.6057,35.314,35.3238,232592.0
2022-11-29 11:10:00,36.33,36.43,36.27,36.37,184044.0,35.314,35.4113,35.2557,35.3529,184044.0
2022-11-29 11:15:00,36.37,36.38,36.11,36.13,196966.0,35.3529,35.3626,35.1002,35.1196,196966.0
2022-11-29 11:20:00,36.12,36.21,36.05,36.19,196912.0,35.1099,35.1974,35.0419,35.178,196912.0
2022-11-29 11:25:00,36.18,36.24,36.1,36.17,88710.0,35.1682,35.2266,35.0905,35.1585,88710.0
2022-11-29 11:30:00,36.18,36.32,36.11,36.29,101332.0,35.1682,35.3043,35.1002,35.2752,101332.0
2022-11-29 11:35:00,36.28,36.32,36.2,36.3,80324.0,35.2654,35.3043,35.1877,35.2849,80324.0
2022-11-29 11:40:00,36.31,36.32,36.21,36.27,70679.0,35.2946,35.3043,35.1974,35.2557,70679.0
2022-11-29 11:45:00,36.28,36.36,36.23,36.33,50830.0,35.2654,35.3432,35.2168,35.314,50830.0
2022-11-29 11:50:00,36.33,36.37,36.24,36.34,56027.0,35.314,35.3529,35.2266,35.3238,56027.0
2022-11-29 11:55:00,36.35,36.43,36.34,36.43,125739.0,35.3335,35.4113,35.3238,35.4113,125739.0
2022-11-29 12:00:00,36.43,36.43,36.32,36.36,50464.0,35.4113,35.4113,35.3043,35.3432,50464.0
2022-11-29 12:05:00,36.37,36.44,36.36,36.4,29650.0,35.3529,35.421,35.3432,35.3821,29650.0
2022-11-29 12:10:00,36.41,36.41,36.29,36.36,46559.0,35.3918,35.3918,35.2752,35.3432,46559.0
2022-11-29 12:15:00,36.37,36.43,36.3,36.43,47870.0,35.3529,35.4113,35.2849,35.4113,47870.0
2022-11-29 12:20:00,36.43,36.43,36.31,36.32,31531.0,35.4113,35.4113,35.2946,35.3043,31531.0
2022-11-29 12:25:00,36.3,36.4,36.27,36.34,53969.0,35.2849,35.3821,35.2557,35.3238,53969.0
2022-11-29 12:30:00,36.34,36.4,36.32,36.36,20879.0,35.3238,35.3821,35.3043,35.3432,20879.0
2022-11-29 12:35:00,36.38,36.58,36.33,36.52,77514.0,35.3626,35.5571,35.314,35.4987,77514.0
2022-11-29 12:40:00,36.52,36.59,36.52,36.56,73764.0,35.4987,35.5668,35.4987,35.5376,73764.0
2022-11-29 12:45:00,36.56,36.58,36.47,36.52,72715.0,35.5376,35.5571,35.4501,35.4987,72715.0
2022-11-29 12:50:00,36.53,36.59,36.5,36.5,36144.0,35.5085,35.5668,35.4793,35.4793,36144.0
2022-11-29 12:55:00,36.52,36.56,36.5,36.51,37371.0,35.4987,35.5376,35.4793,35.489,37371.0
2022-11-29 13:00:00,36.5,36.51,36.39,36.43,61444.0,35.4793,35.489,35.3724,35.4113,61444.0
2022-11-29 13:05:00,36.43,36.5,36.4,36.41,43717.0,35.4113,35.4793,35.3821,35.3918,43717.0
2022-11-29 13:10:00,36.42,36.55,36.4,36.54,61581.0,35.4015,35.5279,35.3821,35.5182,61581.0
2022-11-29 13:15:00,36.53,36.54,36.35,36.38,82128.0,35.5085,35.5182,35.3335,35.3626,82128.0
2022-11-29 13:20:00,36.38,36.39,36.3,36.36,32604.0,35.3626,35.3724,35.2849,35.3432,32604.0
2022-11-29 13:25:00,36.37,36.37,36.24,36.24,39604.0,35.3529,35.3529,35.2266,35.2266,39604.0
2022-11-29 13:30:00,36.25,36.32,36.23,36.3,53544.0,35.2363,35.3043,35.2168,35.2849,53544.0
2022-11-29 13:35:00,36.31,36.41,36.3,36.38,50527.0,35.2946,35.3918,35.2849,35.3626,50527.0
2022-11-29 13:40:00,36.38,36.43,36.37,36.41,58553.0,35.3626,35.4113,35.3529,35.3918,58553.0
2022-11-29 13:45:00,36.43,36.45,36.4,36.4,39407.0,35.4113,35.4307,35.3821,35.3821,39407.0
2022-11-29 13:50:00,36.41,36.45,36.36,36.45,50837.0,35.3918,35.4307,35.3432,35.4307,50837.0
2022-11-29 13:55:00,36.45,36.55,36.45,36.52,63256.0,35.4307,35.5279,35.4307,35.4987,63256.0
2022-11-29 14:00:00,36.52,36.82,36.52,36.77,212024.0,35.4987,35.7903,35.4987,35.7417,212024.0
2022-11-29 14:05:00,36.79,36.79,36.69,36.73,71703.0,35.7612,35.7612,35.664,35.7029,71703.0
2022-11-29 14:10:00,36.72,36.76,36.66,36.7,46942.0,35.6931,35.732,35.6348,35.6737,46942.0
2022-11-29 14:15:00,36.71,36.73,36.66,36.66,56462.0,35.6834,35.7029,35.6348,35.6348,56462.0
2022-11-29 14:20:00,36.66,36.68,36.54,36.54,63588.0,35.6348,35.6543,35.5182,35.5182,63588.0
2022-11-29 14:25:00,36.56,36.58,36.44,36.47,65727.0,35.5376,35.5571,35.421,35.4501,65727.0
2022-11-29 14:30:00,36.46,36.47,36.38,36.43,55685.0,35.4404,35.4501,35.3626,35.4113,55685.0
2022-11-29 14:35:00,36.42,36.48,36.35,36.43,26765.0,35.4015,35.4599,35.3335,35.4113,26765.0
2022-11-29 14:40:00,36.43,36.45,36.3,36.34,35871.0,35.4113,35.4307,35.2849,35.3238,35871.0
2022-11-29 14:45:00,36.34,36.36,36.3,36.35,40531.0,35.3238,35.3432,35.2849,35.3335,40531.0
2022-11-29 14:50:00,36.34,36.42,36.33,36.35,41123.0,35.3238,35.4015,35.314,35.3335,41123.0
2022-11-29 14:55:00,36.36,36.46,36.35,36.45,39616.0,35.3432,35.4404,35.3335,35.4307,39616.0
2022-11-29 15:00:00,36.45,36.5,36.37,36.38,245040.0,35.4307,35.4793,35.3529,35.3626,245040.0
2022-11-29 15:05:00,36.4,36.58,36.4,36.55,87043.0,35.3821,35.5571,35.3821,35.5279,87043.0
2022-11-29 15:10:00,36.55,36.56,36.49,36.55,46050.0,35.5279,35.5376,35.4696,35.5279,46050.0
2022-11-29 15:15:00,36.55,36.58,36.5,36.52,73435.0,35.5279,35.5571,35.4793,35.4987,73435.0
2022-11-29 15:20:00,36.51,36.62,36.44,36.47,89930.0,35.489,35.5959,35.421,35.4501,89930.0
2022-11-29 15:25:00,36.48,36.56,36.44,36.5,47746.0,35.4599,35.5376,35.421,35.4793,47746.0
2022-11-29 15:30:00,36.51,36.64,36.48,36.63,77430.0,35.489,35.6154,35.4599,35.6057,77430.0
2022-11-29 15:35:00,36.64,36.67,36.5,36.55,83545.0,35.6154,35.6445,35.4793,35.5279,83545.0
2022-11-29 15:40:00,36.54,36.66,36.53,36.55,96046.0,35.5182,35.6348,35.5085,35.5279,96046.0
2022-11-29 15:45:00,36.55,36.59,36.47,36.58,84192.0,35.5279,35.5668,35.4501,35.5571,84192.0
2022-11-29 15:50:00,36.59,36.64,36.47,36.51,128846.0,35.5668,35.6154,35.4501,35.489,128846.0
2022-11-29 15:55:00,36.51,36.67,36.51,36.6,169206.0,35.489,35.6445,35.489,35.5765,169206.0
2022-11-30 09:30:00,36.66,36.83,36.63,36.81,222185.0,35.6348,35.8001,35.6057,35.7806,222185.0
2022-11-30 09:35:00,36.79,36.84,36.48,36.51,163980.0,35.7612,35.8098,35.4599,35.489,163980.0
2022-11-30 09:40:00,36.53,36.8,36.53,36.77,199222.0,35.5085,35.7709,35.5085,35.7417,199222.0
2022-11-30 09:45:00,36.76,36.78,36.55,36.56,74840.0,35.732,35.7515,35.5279,35.5376,74840.0
2022-11-30 09:50:00,36.57,36.63,36.51,36.54,88291.0,35.5473,35.6057,35.489,35.5182,88291.0
2022-11-30 09:55:00,36.55,36.61,36.52,36.56,55098.0,35.5279,35.5862,35.4987,35.5376,55098.0
2022-11-30 10:00:00,36.57,36.63,36.29,36.48,193481.0,35.5473,35.6057,35.2752,35.4599,193481.0
2022-11-30 10:05:00,36.48,36.59,36.41,36.57,72824.0,35.4599,35.5668,35.3918,35.5473,72824.0
2022-11-30 10:10:00,36.56,36.59,36.39,36.43,92160.0,35.5376,35.5668,35.3724,35.4113,92160.0
2022-11-30 10:15:00,36.41,36.44,36.3,36.33,78529.0,35.3918,35.421,35.2849,35.314,78529.0
2022-11-30 10:20:00,36.33,36.41,36.28,36.37,107956.0,35.314,35.3918,35.2654,35.3529,107956.0
2022-11-30 10:25:00,36.37,36.37,36.22,36.27,225344.0,35.3529,35.3529,35.2071,35.2557,225344.0
2022-11-30 10:30:00,36.3,36.35,36.23,36.3,97604.0,35.2849,35.3335,35.2168,35.2849,97604.0
2022-11-30 10:35:00,36.3,36.4,36.29,36.4,71196.0,35.2849,35.3821,35.2752,35.3821,71196.0
2022-11-30 10:40:00,36.39,36.46,36.37,36.41,76680.0,35.3724,35.4404,35.3529,35.3918,76680.0
2022-11-30 10:45:00,36.4,36.4,36.25,36.27,67870.0,35.3821,35.3821,35.2363,35.2557,67870.0
2022-11-30 10:50:00,36.26,36.33,36.21,36.23,54149.0,35.246,35.314,35.1974,35.2168,54149.0
2022-11-30 10:55:00,36.25,36.34,36.24,36.28,39580.0,35.2363,35.3238,35.2266,35.2654,39580.0
2022-11-30 11:00:00,36.31,36.35,36.17,36.22,53911.0,35.2946,35.3335,35.1585,35.2071,53911.0
2022-11-30 11:05:00,36.22,36.45,36.21,36.42,95080.0,35.2071,35.4307,35.1974,35.4015,95080.0
2022-11-30 11:10:00,36.43,36.49,36.39,36.48,48965.0,35.4113,35.4696,35.3724,35.4599,48965.0
2022-11-30 11:15:00,36.47,36.53,36.41,36.47,55673.0,35.4501,35.5085,35.3918,35.4501,55673.0
2022-11-30 11:20:00,36.47,36.52,36.43,36.47,46220.0,35.4501,35.4987,35.4113,35.4501,46220.0
2022-11-30 11:25:00,36.46,36.59,36.46,36.55,64922.0,35.4404,35.5668,35.4404,35.5279,64922.0
2022-11-30 11:30:00,36.55,36.66,36.53,36.61,134142.0,35.5279,35.6348,35.5085,35.5862,134142.0
2022-11-30 11:35:00,36.6,36.66,36.6,36.64,60593.0,35.5765,35.6348,35.5765,35.6154,60593.0
2022-11-30 11:40:00,36.65,36.66,36.58,36.59,82145.0,35.6251,35.6348,35.5571,35.5668,82145.0
2022-11-30 11:45:00,36.57,36.64,36.57,36.62,59030.0,35.5473,35.6154,35.5473,35.5959,59030.0
2022-11-30 11:50:00,36.62,36.65,36.54,36.56,57865.0,35.5959,35.6251,35.5182,35.5376,57865.0
2022-11-30 11:55:00,36.56,36.6,36.54,36.56,36913.0,35.5376,35.5765,35.5182,35.5376,36913.0
2022-11-30 12:00:00,36.56,36.6,36.53,36.6,19068.0,35.5376,35.5765,35.5085,35.5765,19068.0
2022-11-30 12:05:00,36.6,36.6,36.44,36.48,47708.0,35.5765,35.5765,35.421,35.4599,47708.0
2022-11-30 12:10:00,36.47,36.49,36.42,36.45,26613.0,35.4501,35.4696,35.4015,35.4307,26613.0
2022-11-30 12:15:00,36.44,36.44,36.23,36.27,53838.0,35.421,35.421,35.2168,35.2557,53838.0
2022-11-30 12:20:00,36.24,36.25,36.09,36.2,212682.0,35.2266,35.2363,35.0808,35.1877,212682.0
2022-11-30 12:25:00,36.2,36.25,36.16,36.2,33671.0,35.1877,35.2363,35.1488,35.1877,33671.0
2022-11-30 12:30:00,36.19,36.25,36.18,36.24,20772.0,35.178,35.2363,35.1682,35.2266,20772.0
2022-11-30 12:35:00,36.23,36.23,36.09,36.15,71647.0,35.2168,35.2168,35.0808,35.1391,71647.0
2022-11-30 12:40:00,36.15,36.28,36.11,36.25,50519.0,35.1391,35.2654,35.1002,35.2363,50519.0
2022-11-30 12:45:00,36.25,36.3,36.24,36.27,53210.0,35.2363,35.2849,35.2266,35.2557,53210.0
2022-11-30 12:50:00,36.28,36.31,36.24,36.3,36895.0,35.2654,35.2946,35.2266,35.2849,36895.0
2022-11-30 12:55:00,36.3,36.33,36.25,36.29,26525.0,35.2849,35.314,35.2363,35.2752,26525.0
2022-11-30 13:00:00,36.28,36.4,36.27,36.39,53664.0,35.2654,35.3821,35.2557,35.3724,53664.0
2022-11-30 13:05:00,36.39,36.48,36.37,36.47,77793.0,35.3724,35.4599,35.3529,35.4501,77793.0
2022-11-30 13:10:00,36.46,36.51,36.44,36.47,38195.0,35.4404,35.489,35.421,35.4501,38195.0
2022-11-30 13:15:00,36.48,36.49,36.45,36.45,40299.0,35.4599,35.4696,35.4307,35.4307,40299.0
2022-11-30 13:20:00,36.46,36.49,36.42,36.46,36101.0,35.4404,35.4696,35.4015,35.4404,36101.0
2022-11-30 13:25:00,36.47,36.5,36.44,36.46,47942.0,35.4501,35.4793,35.421,35.4404,47942.0
2022-11-30 13:30:00,36.46,37.22,36.25,36.87,1004717.0,35.4404,36.1792,35.2363,35.8389,1004717.0
2022-11-30 13:35:00,36.88,37.59,36.87,37.44,598883.0,35.8487,36.5388,35.8389,36.393,598883.0
2022-11-30 13:40:00,37.46,37.62,37.23,37.38,395411.0,36.4124,36.568,36.1889,36.3347,395411.0
2022-11-30 13:45:00,37.41,37.44,36.95,37.33,432041.0,36.3638,36.393,35.9167,36.2861,432041.0
2022-11-30 13:50:00,37.32,37.45,37.22,37.45,301349.0,36.2764,36.4027,36.1792,36.4027,301349.0
2022-11-30 13:55:00,37.45,37.91,37.43,37.84,607472.0,36.4027,36.8499,36.3833,36.7818,607472.0
2022-11-30 14:00:00,37.82,38.12,37.82,38.07,505076.0,36.7624,37.054,36.7624,37.0054,505076.0
2022-11-30 14:05:00,38.07,38.33,38.07,38.17,472104.0,37.0054,37.2581,37.0054,37.1026,472104.0
2022-11-30 14:10:00,38.14,38.32,38.12,38.28,322146.0,37.0734,37.2484,37.054,37.2095,322146.0
2022-11-30 14:15:00,38.28,38.83,38.28,38.79,370959.0,37.2095,37.7441,37.2095,37.7053,370959.0
2022-11-30 14:20:00,38.8,38.87,38.62,38.75,576209.0,37.715,37.783,37.54,37.6664,576209.0
2022-11-30 14:25:00,38.75,38.86,38.67,38.76,201970.0,37.6664,37.7733,37.5886,37.6761,201970.0
2022-11-30 14:30:00,38.77,38.79,38.62,38.74,311040.0,37.6858,37.7053,37.54,37.6567,311040.0
2022-11-30 14:35:00,38.73,38.78,38.54,38.62,154408.0,37.6469,37.6955,37.4622,37.54,154408.0
2022-11-30 14:40:00,38.63,38.71,38.46,38.5,161486.0,37.5497,37.6275,37.3845,37.4234,161486.0
2022-11-30 14:45:00,38.51,38.7,38.5,38.69,167275.0,37.4331,37.6178,37.4234,37.6081,167275.0
2022-11-30 14:50:00,38.69,38.88,38.66,38.72,209139.0,37.6081,37.7927,37.5789,37.6372,209139.0
2022-11-30 14:55:00,38.72,38.82,38.65,38.82,125182.0,37.6372,37.7344,37.5692,37.7344,125182.0
2022-11-30 15:00:00,38.81,38.99,38.75,38.98,228319.0,37.7247,37.8997,37.6664,37.8899,228319.0
2022-11-30 15:05:00,38.98,39.1,38.93,39.07,216073.0,37.8899,38.0066,37.8413,37.9774,216073.0
2022-11-30 15:10:00,39.07,39.1,39.02,39.09,79418.0,37.9774,38.0066,37.9288,37.9969,79418.0
2022-11-30 15:15:00,39.09,39.31,39.06,39.25,128931.0,37.9969,38.2107,37.9677,38.1524,128931.0
2022-11-30 15:20:00,39.25,39.36,39.22,39.32,133484.0,38.1524,38.2593,38.1232,38.2204,133484.0
2022-11-30 15:25:00,39.32,39.43,39.31,39.42,357527.0,38.2204,38.3274,38.2107,38.3176,357527.0
2022-11-30 15:30:00,39.42,39.64,39.4,39.62,256914.0,38.3176,38.5315,38.2982,38.512,256914.0
2022-11-30 15:35:00,39.63,39.73,39.45,39.51,395623.0,38.5218,38.619,38.3468,38.4051,395623.0
2022-11-30 15:40:00,39.5,39.55,39.46,39.52,272974.0,38.3954,38.444,38.3565,38.4148,272974.0
2022-11-30 15:45:00,39.52,39.6,39.47,39.55,404435.0,38.4148,38.4926,38.3662,38.444,404435.0
2022-11-30 15:50:00,39.55,39.8,39.54,39.77,571921.0,38.444,38.687,38.4343,38.6578,571921.0
2022-11-30 15:55:00,39.76,40.0,39.7,39.98,1656267.0,38.6481,38.8814,38.5898,38.862,1656267.0
2022-12-01 09:30:00,40.37,40.47,40.18,40.35,503078.0,39.2411,39.3383,39.0564,39.2216,503078.0
2022-12-01 09:35:00,40.35,40.4,40.15,40.19,278324.0,39.2216,39.2702,39.0272,39.0661,278324.0
2022-12-01 09:40:00,40.2,40.34,40.15,40.31,152342.0,39.0758,39.2119,39.0272,39.1827,152342.0
2022-12-01 09:45:00,40.31,40.47,40.31,40.45,218957.0,39.1827,39.3383,39.1827,39.3188,218957.0
2022-12-01 09:50:00,40.45,40.61,40.43,40.5,240944.0,39.3188,39.4744,39.2994,39.3674,240944.0
2022-12-01 09:55:00,40.51,40.6,40.42,40.44,188547.0,39.3772,39.4646,39.2897,39.3091,188547.0
2022-12-01 10:00:00,40.46,40.71,40.13,40.21,539760.0,39.3286,39.5716,39.0078,39.0855,539760.0
2022-12-01 10:05:00,40.22,40.27,40.03,40.04,252166.0,39.0953,39.1439,38.9106,38.9203,252166.0
2022-12-01 10:10:00,40.03,40.06,39.56,39.67,557378.0,38.9106,38.9397,38.4537,38.5606,557378.0
2022-12-01 10:15:00,39.67,39.73,39.36,39.42,489047.0,38.5606,38.619,38.2593,38.3176,489047.0
2022-12-01 10:20:00,39.42,39.46,39.27,39.32,199377.0,38.3176,38.3565,38.1718,38.2204,199377.0
2022-12-01 10:25:00,39.3,39.48,39.24,39.31,156186.0,38.201,38.376,38.1427,38.2107,156186.0
2022-12-01 10:30:00,39.31,39.39,39.15,39.38,211240.0,38.2107,38.2885,38.0552,38.2788,211240.0
2022-12-01 10:35:00,39.39,39.49,39.29,39.42,180768.0,38.2885,38.3857,38.1913,38.3176,180768.0
2022-12-01 10:40:00,39.4,39.51,39.3,39.48,165458.0,38.2982,38.4051,38.201,38.376,165458.0
2022-12-01 10:45:00,39.47,39.7,39.42,39.69,128759.0,38.3662,38.5898,38.3176,38.5801,128759.0
2022-12-01 10:50:00,39.68,39.87,39.68,39.78,233652.0,38.5704,38.7551,38.5704,38.6676,233652.0
2022-12-01 10:55:00,39.77,40.01,39.67,39.99,291895.0,38.6578,38.8911,38.5606,38.8717,291895.0
2022-12-01 11:00:00,39.99,40.01,39.88,39.91,119573.0,38.8717,38.8911,38.7648,38.7939,119573.0
2022-12-01 11:05:00,39.9,39.95,39.76,39.91,88376.0,38.7842,38.8328,38.6481,38.7939,88376.0
2022-12-01 11:10:00,39.91,39.92,39.69,39.82,88222.0,38.7939,38.8037,38.5801,38.7065,88222.0
2022-12-01 11:15:00,39.84,39.84,39.5,39.57,162194.0,38.7259,38.7259,38.3954,38.4634,162194.0
2022-12-01 11:20:00,39.56,39.79,39.56,39.71,132285.0,38.4537,38.6773,38.4537,38.5995,132285.0
2022-12-01 11:25:00,39.7,39.78,39.63,39.65,51388.0,38.5898,38.6676,38.5218,38.5412,51388.0
2022-12-01 11:30:00,39.65,39.83,39.65,39.8,125369.0,38.5412,38.7162,38.5412,38.687,125369.0
2022-12-01 11:35:00,39.81,39.93,39.68,39.78,110034.0,38.6967,38.8134,38.5704,38.6676,110034.0
2022-12-01 11:40:00,39.8,39.94,39.74,39.87,70134.0,38.687,38.8231,38.6287,38.7551,70134.0
2022-12-01 11:45:00,39.91,39.92,39.69,39.69,102421.0,38.7939,38.8037,38.5801,38.5801,102421.0
2022-12-01 11:50:00,39.69,39.77,39.6,39.7,86253.0,38.5801,38.6578,38.4926,38.5898,86253.0
2022-12-01 11:55:00,39.72,39.81,39.65,39.76,66833.0,38.6092,38.6967,38.5412,38.6481,66833.0
2022-12-01 12:00:00,39.77,39.79,39.44,39.49,179870.0,38.6578,38.6773,38.3371,38.3857,179870.0
2022-12-01 12:05:00,39.52,39.53,39.38,39.43,92006.0,38.4148,38.4246,38.2788,38.3274,92006.0
2022-12-01 12:10:00,39.43,39.58,39.37,39.48,83395.0,38.3274,38.4732,38.269,38.376,83395.0
2022-12-01 12:15:00,39.49,39.56,39.46,39.47,46503.0,38.3857,38.4537,38.3565,38.3662,46503.0
2022-12-01 12:20:00,39.47,39.73,39.47,39.72,105066.0,38.3662,38.619,38.3662,38.6092,105066.0
2022-12-01 12:25:00,39.72,39.83,39.71,39.8,90129.0,38.6092,38.7162,38.5995,38.687,90129.0
2022-12-01 12:30:00,39.81,40.0,39.8,39.93,108926.0,38.6967,38.8814,38.687,38.8134,108926.0
2022-12-01 12:35:00,39.93,39.93,39.82,39.88,115776.0,38.8134,38.8134,38.7065,38.7648,115776.0
2022-12-01 12:40:00,39.87,39.9,39.73,39.8,83126.0,38.7551,38.7842,38.619,38.687,83126.0
2022-12-01 12:45:00,39.79,39.87,39.71,39.79,49474.0,38.6773,38.7551,38.5995,38.6773,49474.0
2022-12-01 12:50:00,39.79,39.92,39.77,39.84,53730.0,38.6773,38.8037,38.6578,38.7259,53730.0
2022-12-01 12:55:00,39.85,39.91,39.77,39.9,75125.0,38.7356,38.7939,38.6578,38.7842,75125.0
2022-12-01 13:00:00,39.91,39.97,39.88,39.95,84329.0,38.7939,38.8523,38.7648,38.8328,84329.0
2022-12-01 13:05:00,39.94,40.12,39.93,40.05,228736.0,38.8231,38.9981,38.8134,38.93,228736.0
2022-12-01 13:10:00,40.06,40.08,39.98,40.0,79589.0,38.9397,38.9592,38.862,38.8814,79589.0
2022-12-01 13:15:00,40.0,40.02,39.65,39.68,233202.0,38.8814,38.9009,38.5412,38.5704,233202.0
2022-12-01 13:20:00,39.67,39.79,39.66,39.73,58645.0,38.5606,38.6773,38.5509,38.619,58645.0
2022-12-01 13:25:00,39.73,39.78,39.67,39.71,58076.0,38.619,38.6676,38.5606,38.5995,58076.0
2022-12-01 13:30:00,39.71,39.8,39.61,39.68,98646.0,38.5995,38.687,38.5023,38.5704,98646.0
2022-12-01 13:35:00,39.69,39.79,39.68,39.72,55121.0,38.5801,38.6773,38.5704,38.6092,55121.0
2022-12-01 13:40:00,39.72,39.91,39.72,39.87,155308.0,38.6092,38.7939,38.6092,38.7551,155308.0
2022-12-01 13:45:00,39.88,39.96,39.84,39.87,73398.0,38.7648,38.8425,38.7259,38.7551,73398.0
2022-12-01 13:50:00,39.87,39.89,39.77,39.83,86786.0,38.7551,38.7745,38.6578,38.7162,86786.0
2022-12-01 13:55:00,39.83,39.88,39.8,39.85,55669.0,38.7162,38.7648,38.687,38.7356,55669.0
2022-12-01 14:00:00,39.86,39.86,39.63,39.65,60571.0,38.7453,38.7453,38.5218,38.5412,60571.0
2022-12-01 14:05:00,39.67,39.76,39.63,39.71,52973.0,38.5606,38.6481,38.5218,38.5995,52973.0
2022-12-01 14:10:00,39.71,39.85,39.68,39.83,47263.0,38.5995,38.7356,38.5704,38.7162,47263.0
2022-12-01 14:15:00,39.82,39.9,39.8,39.89,41075.0,38.7065,38.7842,38.687,38.7745,41075.0
2022-12-01 14:20:00,39.88,39.91,39.8,39.91,38585.0,38.7648,38.7939,38.687,38.7939,38585.0
2022-12-01 14:25:00,39.91,39.99,39.87,39.91,52358.0,38.7939,38.8717,38.7551,38.7939,52358.0
2022-12-01 14:30:00,39.91,39.96,39.83,39.96,69341.0,38.7939,38.8425,38.7162,38.8425,69341.0
2022-12-01 14:35:00,39.95,39.98,39.9,39.95,26045.0,38.8328,38.862,38.7842,38.8328,26045.0
2022-12-01 14:40:00,39.95,40.02,39.9,39.91,109550.0,38.8328,38.9009,38.7842,38.7939,109550.0
2022-12-01 14:45:00,39.9,40.07,39.87,40.05,73487.0,38.7842,38.9495,38.7551,38.93,73487.0
2022-12-01 14:50:00,40.04,40.16,40.03,40.08,102177.0,38.9203,39.0369,38.9106,38.9592,102177.0
2022-12-01 14:55:00,40.09,40.12,39.98,40.07,121177.0,38.9689,38.9981,38.862,38.9495,121177.0
2022-12-01 15:00:00,40.09,40.11,40.03,40.07,123579.0,38.9689,38.9883,38.9106,38.9495,123579.0
2022-12-01 15:05:00,40.07,40.2,40.05,40.12,135295.0,38.9495,39.0758,38.93,38.9981,135295.0
2022-12-01 15:10:00,40.12,40.12,39.97,39.98,88852.0,38.9981,38.9981,38.8523,38.862,88852.0
2022-12-01 15:15:00,39.98,40.03,39.86,39.94,105604.0,38.862,38.9106,38.7453,38.8231,105604.0
2022-12-01 15:20:00,39.94,39.95,39.84,39.91,97634.0,38.8231,38.8328,38.7259,38.7939,97634.0
2022-12-01 15:25:00,39.9,39.96,39.85,39.93,96726.0,38.7842,38.8425,38.7356,38.8134,96726.0
2022-12-01 15:30:00,39.92,40.04,39.9,40.01,113347.0,38.8037,38.9203,38.7842,38.8911,113347.0
2022-12-01 15:35:00,40.01,40.12,40.01,40.11,67790.0,38.8911,38.9981,38.8911,38.9883,67790.0
2022-12-01 15:40:00,40.1,40.24,40.04,40.24,150378.0,38.9786,39.1147,38.9203,39.1147,150378.0
2022-12-01 15:45:00,40.24,40.25,40.0,40.04,185336.0,39.1147,39.1244,38.8814,38.9203,185336.0
2022-12-01 15:50:00,40.05,40.17,40.03,40.03,213776.0,38.93,39.0467,38.9106,38.9106,213776.0
2022-12-01 15:55:00,40.02,40.02,39.9,39.93,285780.0,38.9009,38.9009,38.7842,38.8134,285780.0
2022-12-02 09:30:00,38.39,38.87,38.37,38.82,571548.0,37.3164,37.783,37.297,37.7344,571548.0
2022-12-02 09:35:00,38.8,38.94,38.7,38.8,274270.0,37.715,37.8511,37.6178,37.715,274270.0
2022-12-02 09:40:00,38.81,38.81,38.53,38.61,221524.0,37.7247,37.7247,37.4525,37.5303,221524.0
2022-12-02 09:45:00,38.58,38.74,38.46,38.5,200391.0,37.5011,37.6567,37.3845,37.4234,200391.0
2022-12-02 09:50:00,38.51,38.67,38.48,38.59,175396.0,37.4331,37.5886,37.4039,37.5108,175396.0
2022-12-02 09:55:00,38.61,38.77,38.58,38.66,210107.0,37.5303,37.6858,37.5011,37.5789,210107.0
2022-12-02 10:00:00,38.65,38.83,38.55,38.57,198703.0,37.5692,37.7441,37.472,37.4914,198703.0
2022-12-02 10:05:00,38.57,38.81,38.52,38.78,136912.0,37.4914,37.7247,37.4428,37.6955,136912.0
2022-12-02 10:10:00,38.77,39.12,38.75,39.08,213742.0,37.6858,38.026,37.6664,37.9871,213742.0
2022-12-02 10:15:00,39.09,39.12,38.87,38.93,176477.0,37.9969,38.026,37.783,37.8413,176477.0
2022-12-02 10:20:00,38.92,39.01,38.86,38.94,100689.0,37.8316,37.9191,37.7733,37.8511,100689.0
2022-12-02 10:25:00,38.94,39.0,38.71,38.82,137836.0,37.8511,37.9094,37.6275,37.7344,137836.0
2022-12-02 10:30:00,38.83,39.11,38.71,39.11,192414.0,37.7441,38.0163,37.6275,38.0163,192414.0
2022-12-02 10:35:00,39.11,39.11,38.86,38.92,158828.0,38.0163,38.0163,37.7733,37.8316,158828.0
2022-12-02 10:40:00,38.93,39.08,38.9,39.06,87762.0,37.8413,37.9871,37.8122,37.9677,87762.0
2022-12-02 10:45:00,39.06,39.17,39.01,39.12,111252.0,37.9677,38.0746,37.9191,38.026,111252.0
2022-12-02 10:50:00,39.1,39.26,38.99,39.15,167142.0,38.0066,38.1621,37.8997,38.0552,167142.0
2022-12-02 10:55:00,39.15,39.15,38.93,38.94,86867.0,38.0552,38.0552,37.8413,37.8511,86867.0
2022-12-02 11:00:00,38.93,38.98,38.81,38.9,96404.0,37.8413,37.8899,37.7247,37.8122,96404.0
2022-12-02 11:05:00,38.91,38.98,38.84,38.89,26646.0,37.8219,37.8899,37.7539,37.8025,26646.0
2022-12-02 11:10:00,38.88,38.97,38.8,38.91,45142.0,37.7927,37.8802,37.715,37.8219,45142.0
2022-12-02 11:15:00,38.93,38.96,38.83,38.9,47975.0,37.8413,37.8705,37.7441,37.8122,47975.0
2022-12-02 11:20:00,38.89,39.02,38.88,39.01,43897.0,37.8025,37.9288,37.7927,37.9191,43897.0
2022-12-02 11:25:00,39.01,39.15,38.99,39.13,72234.0,37.9191,38.0552,37.8997,38.0357,72234.0
2022-12-02 11:30:00,39.14,39.19,39.07,39.17,48916.0,38.0455,38.0941,37.9774,38.0746,48916.0
2022-12-02 11:35:00,39.18,39.34,39.13,39.23,131302.0,38.0843,38.2399,38.0357,38.133,131302.0
2022-12-02 11:40:00,39.23,39.49,39.21,39.43,125369.0,38.133,38.3857,38.1135,38.3274,125369.0
2022-12-02 11:45:00,39.43,39.57,39.38,39.4,183479.0,38.3274,38.4634,38.2788,38.2982,183479.0
2022-12-02 11:50:00,39.41,39.43,39.33,39.4,91999.0,38.3079,38.3274,38.2302,38.2982,91999.0
2022-12-02 11:55:00,39.4,39.49,39.33,39.34,88713.0,38.2982,38.3857,38.2302,38.2399,88713.0
2022-12-02 12:00:00,39.34,39.43,39.3,39.38,67765.0,38.2399,38.3274,38.201,38.2788,67765.0
2022-12-02 12:05:00,39.36,39.5,39.33,39.42,66759.0,38.2593,38.3954,38.2302,38.3176,66759.0
2022-12-02 12:10:00,39.43,39.59,39.41,39.57,73394.0,38.3274,38.4829,38.3079,38.4634,73394.0
2022-12-02 12:15:00,39.57,39.59,39.45,39.49,105791.0,38.4634,38.4829,38.3468,38.3857,105791.0
2022-12-02 12:20:00,39.47,39.5,39.41,39.42,62624.0,38.3662,38.3954,38.3079,38.3176,62624.0
2022-12-02 12:25:00,39.43,39.45,39.35,39.38,37479.0,38.3274,38.3468,38.2496,38.2788,37479.0
2022-12-02 12:30:00,39.36,39.42,39.33,39.37,44397.0,38.2593,38.3176,38.2302,38.269,44397.0
2022-12-02 12:35:00,39.37,39.38,39.17,39.19,75330.0,38.269,38.2788,38.0746,38.0941,75330.0
2022-12-02 12:40:00,39.19,39.31,39.17,39.26,49648.0,38.0941,38.2107,38.0746,38.1621,49648.0
2022-12-02 12:45:00,39.24,39.28,39.23,39.25,34067.0,38.1427,38.1816,38.133,38.1524,34067.0
2022-12-02 12:50:00,39.24,39.28,39.19,39.24,25311.0,38.1427,38.1816,38.0941,38.1427,25311.0
2022-12-02 12:55:00,39.23,39.26,39.12,39.15,75687.0,38.133,38.1621,38.026,38.0552,75687.0
2022-12-02 13:00:00,39.14,39.23,39.1,39.13,51857.0,38.0455,38.133,38.0066,38.0357,51857.0
2022-12-02 13:05:00,39.12,39.12,39.05,39.06,61916.0,38.026,38.026,37.958,37.9677,61916.0
2022-12-02 13:10:00,39.04,39.16,39.03,39.12,109870.0,37.9483,38.0649,37.9385,38.026,109870.0
2022-12-02 13:15:00,39.12,39.21,39.1,39.16,63282.0,38.026,38.1135,38.0066,38.0649,63282.0
2022-12-02 13:20:00,39.11,39.18,39.1,39.13,41109.0,38.0163,38.0843,38.0066,38.0357,41109.0
2022-12-02 13:25:00,39.14,39.21,39.07,39.21,52328.0,38.0455,38.1135,37.9774,38.1135,52328.0
2022-12-02 13:30:00,39.21,39.25,39.18,39.23,68604.0,38.1135,38.1524,38.0843,38.133,68604.0
2022-12-02 13:35:00,39.22,39.22,39.14,39.19,28298.0,38.1232,38.1232,38.0455,38.0941,28298.0
2022-12-02 13:40:00,39.23,39.29,39.22,39.27,51275.0,38.133,38.1913,38.1232,38.1718,51275.0
2022-12-02 13:45:00,39.27,39.35,39.25,39.31,55329.0,38.1718,38.2496,38.1524,38.2107,55329.0
2022-12-02 13:50:00,39.31,39.33,39.27,39.3,36754.0,38.2107,38.2302,38.1718,38.201,36754.0
2022-12-02 13:55:00,39.3,39.3,39.22,39.29,53910.0,38.201,38.201,38.1232,38.1913,53910.0
2022-12-02 14:00:00,39.28,39.31,39.24,39.29,60829.0,38.1816,38.2107,38.1427,38.1913,60829.0
2022-12-02 14:05:00,39.28,39.28,39.11,39.14,52239.0,38.1816,38.1816,38.0163,38.0455,52239.0
2022-12-02 14:10:00,39.14,39.19,39.07,39.18,51168.0,38.0455,38.0941,37.9774,38.0843,51168.0
2022-12-02 14:15:00,39.19,39.29,39.17,39.29,58401.0,38.0941,38.1913,38.0746,38.1913,58401.0
2022-12-02 14:20:00,39.3,39.31,39.2,39.25,46445.0,38.201,38.2107,38.1038,38.1524,46445.0
2022-12-02 14:25:00,39.27,39.3,39.23,39.27,23620.0,38.1718,38.201,38.133,38.1718,23620.0
2022-12-02 14:30:00,39.26,39.32,39.19,39.32,43271.0,38.1621,38.2204,38.0941,38.2204,43271.0
2022-12-02 14:35:00,39.32,39.34,39.24,39.26,32272.0,38.2204,38.2399,38.1427,38.1621,32272.0
2022-12-02 14:40:00,39.27,39.3,39.24,39.29,16975.0,38.1718,38.201,38.1427,38.1913,16975.0
2022-12-02 14:45:00,39.28,39.42,39.25,39.4,59571.0,38.1816,38.3176,38.1524,38.2982,59571.0
2022-12-02 14:50:00,39.4,39.53,39.4,39.52,90015.0,38.2982,38.4246,38.2982,38.4148,90015.0
2022-12-02 14:55:00,39.52,39.7,39.52,39.65,690349.0,38.4148,38.5898,38.4148,38.5412,690349.0
2022-12-02 15:00:00,39.67,39.86,39.63,39.83,164338.0,38.5606,38.7453,38.5218,38.7162,164338.0
2022-12-02 15:05:00,39.83,39.94,39.74,39.91,219550.0,38.7162,38.8231,38.6287,38.7939,219550.0
2022-12-02 15:10:00,39.9,39.97,39.81,39.95,147249.0,38.7842,38.8523,38.6967,38.8328,147249.0
2022-12-02 15:15:00,39.96,40.05,39.88,39.98,105875.0,38.8425,38.93,38.7648,38.862,105875.0
2022-12-02 15:20:00,39.98,39.99,39.79,39.82,137553.0,38.862,38.8717,38.6773,38.7065,137553.0
2022-12-02 15:25:00,39.82,39.86,39.69,39.76,96825.0,38.7065,38.7453,38.5801,38.6481,96825.0
2022-12-02 15:30:00,39.75,39.8,39.6,39.63,158134.0,38.6384,38.687,38.4926,38.5218,158134.0
2022-12-02 15:35:00,39.63,39.66,39.5,39.61,174794.0,38.5218,38.5509,38.3954,38.5023,174794.0
2022-12-02 15:40:00,39.61,39.64,39.55,39.6,71043.0,38.5023,38.5315,38.444,38.4926,71043.0
2022-12-02 15:45:00,39.6,39.6,39.46,39.5,96432.0,38.4926,38.4926,38.3565,38.3954,96432.0
2022-12-02 15:50:00,39.51,39.67,39.46,39.61,179372.0,38.4051,38.5606,38.3565,38.5023,179372.0
2022-12-02 15:55:00,39.61,39.83,39.6,39.77,283852.0,38.5023,38.7162,38.4926,38.6578,283852.0
2022-12-05 09:30:00,38.9,39.06,38.86,39.05,231240.0,37.8122,37.9677,37.7733,37.958,231240.0
2022-12-05 09:35:00,39.05,39.2,39.02,39.13,164470.0,37.958,38.1038,37.9288,38.0357,164470.0
2022-12-05 09:40:00,39.14,39.14,38.99,39.01,118088.0,38.0455,38.0455,37.8997,37.9191,118088.0
2022-12-05 09:45:00,39.01,39.02,38.84,38.97,169859.0,37.9191,37.9288,37.7539,37.8802,169859.0
2022-12-05 09:50:00,38.97,38.98,38.84,38.88,179178.0,37.8802,37.8899,37.7539,37.7927,179178.0
2022-12-05 09:55:00,38.87,38.88,38.71,38.72,226532.0,37.783,37.7927,37.6275,37.6372,226532.0
2022-12-05 10:00:00,38.7,38.7,38.21,38.57,688809.0,37.6178,37.6178,37.1415,37.4914,688809.0
2022-12-05 10:05:00,38.58,38.67,38.45,38.49,162282.0,37.5011,37.5886,37.3748,37.4136,162282.0
2022-12-05 10:10:00,38.49,38.68,38.45,38.58,106246.0,37.4136,37.5983,37.3748,37.5011,106246.0
2022-12-05 10:15:00,38.59,38.62,38.5,38.51,74762.0,37.5108,37.54,37.4234,37.4331,74762.0
2022-12-05 10:20:00,38.52,38.57,38.43,38.55,92350.0,37.4428,37.4914,37.3553,37.472,92350.0
2022-12-05 10:25:00,38.55,38.74,38.53,38.56,108825.0,37.472,37.6567,37.4525,37.4817,108825.0
2022-12-05 10:30:00,38.54,38.66,38.41,38.64,125444.0,37.4622,37.5789,37.3359,37.5594,125444.0
2022-12-05 10:35:00,38.64,38.7,38.59,38.67,64629.0,37.5594,37.6178,37.5108,37.5886,64629.0
2022-12-05 10:40:00,38.7,38.82,38.65,38.76,106426.0,37.6178,37.7344,37.5692,37.6761,106426.0
2022-12-05 10:45:00,38.76,38.81,38.7,38.77,55045.0,37.6761,37.7247,37.6178,37.6858,55045.0
2022-12-05 10:50:00,38.78,38.8,38.62,38.64,121576.0,37.6955,37.715,37.54,37.5594,121576.0
2022-12-05 10:55:00,38.64,38.74,38.63,38.73,56663.0,37.5594,37.6567,37.5497,37.6469,56663.0
2022-12-05 11:00:00,38.74,38.84,38.67,38.76,86717.0,37.6567,37.7539,37.5886,37.6761,86717.0
2022-12-05 11:05:00,38.78,38.78,38.7,38.77,46033.0,37.6955,37.6955,37.6178,37.6858,46033.0
2022-12-05 11:10:00,38.78,38.9,38.76,38.76,111975.0,37.6955,37.8122,37.6761,37.6761,111975.0
2022-12-05 11:15:00,38.77,38.78,38.55,38.58,66249.0,37.6858,37.6955,37.472,37.5011,66249.0
2022-12-05 11:20:00,38.56,38.58,38.44,38.47,100821.0,37.4817,37.5011,37.365,37.3942,100821.0
2022-12-05 11:25:00,38.46,38.5,38.39,38.48,97343.0,37.3845,37.4234,37.3164,37.4039,97343.0
2022-12-05 11:30:00,38.48,38.48,38.28,38.28,105716.0,37.4039,37.4039,37.2095,37.2095,105716.0
2022-12-05 11:35:00,38.28,38.35,38.19,38.32,141541.0,37.2095,37.2776,37.122,37.2484,141541.0
2022-12-05 11:40:00,38.32,38.37,38.29,38.3,145006.0,37.2484,37.297,37.2192,37.229,145006.0
2022-12-05 11:45:00,38.29,38.35,38.27,38.28,108556.0,37.2192,37.2776,37.1998,37.2095,108556.0
2022-12-05 11:50:00,38.29,38.36,38.19,38.2,60398.0,37.2192,37.2873,37.122,37.1318,60398.0
2022-12-05 11:55:00,38.2,38.2,37.99,38.02,246296.0,37.1318,37.1318,36.9276,36.9568,246296.0
2022-12-05 12:00:00,38.0,38.03,37.94,37.97,81658.0,36.9373,36.9665,36.879,36.9082,81658.0
2022-12-05 12:05:00,37.96,38.1,37.96,38.08,87348.0,36.8985,37.0346,36.8985,37.0151,87348.0
2022-12-05 12:10:00,38.08,38.08,37.99,38.08,71133.0,37.0151,37.0151,36.9276,37.0151,71133.0
2022-12-05 12:15:00,38.08,38.19,38.06,38.17,104616.0,37.0151,37.122,36.9957,37.1026,104616.0
2022-12-05 12:20:00,38.17,38.27,38.15,38.25,58740.0,37.1026,37.1998,37.0832,37.1804,58740.0
2022-12-05 12:25:00,38.25,38.26,38.13,38.14,79185.0,37.1804,37.1901,37.0637,37.0734,79185.0
2022-12-05 12:30:00,38.12,38.17,37.92,37.95,81076.0,37.054,37.1026,36.8596,36.8887,81076.0
2022-12-05 12:35:00,37.94,38.06,37.93,37.98,61517.0,36.879,36.9957,36.8693,36.9179,61517.0
2022-12-05 12:40:00,37.98,37.98,37.89,37.91,77021.0,36.9179,36.9179,36.8304,36.8499,77021.0
2022-12-05 12:45:00,37.91,38.02,37.9,37.97,43399.0,36.8499,36.9568,36.8401,36.9082,43399.0
2022-12-05 12:50:00,37.96,37.97,37.85,37.87,90186.0,36.8985,36.9082,36.7915,36.811,90186.0
2022-12-05 12:55:00,37.86,37.92,37.82,37.84,94771.0,36.8013,36.8596,36.7624,36.7818,94771.0
2022-12-05 13:00:00,37.84,37.91,37.81,37.86,61550.0,36.7818,36.8499,36.7527,36.8013,61550.0
2022-12-05 13:05:00,37.87,37.94,37.82,37.9,72052.0,36.811,36.879,36.7624,36.8401,72052.0
2022-12-05 13:10:00,37.9,37.99,37.89,37.98,81120.0,36.8401,36.9276,36.8304,36.9179,81120.0
2022-12-05 13:15:00,37.98,38.01,37.96,37.98,54533.0,36.9179,36.9471,36.8985,36.9179,54533.0
2022-12-05 13:20:00,37.97,37.97,37.81,37.81,71190.0,36.9082,36.9082,36.7527,36.7527,71190.0
2022-12-05 13:25:00,37.82,37.86,37.75,37.85,108291.0,36.7624,36.8013,36.6943,36.7915,108291.0
2022-12-05 13:30:00,37.86,37.91,37.82,37.9,92632.0,36.8013,36.8499,36.7624,36.8401,92632.0
2022-12-05 13:35:00,37.9,37.99,37.87,37.97,67758.0,36.8401,36.9276,36.811,36.9082,67758.0
2022-12-05 13:40:00,37.96,37.99,37.8,37.84,81355.0,36.8985,36.9276,36.7429,36.7818,81355.0
2022-12-05 13:45:00,37.84,37.87,37.79,37.82,71384.0,36.7818,36.811,36.7332,36.7624,71384.0
2022-12-05 13:50:00,37.82,37.83,37.66,37.73,182904.0,36.7624,36.7721,36.6069,36.6749,182904.0
2022-12-05 13:55:00,37.73,37.74,37.48,37.5,222354.0,36.6749,36.6846,36.4319,36.4513,222354.0
2022-12-05 14:00:00,37.49,37.54,37.4,37.46,161325.0,36.4416,36.4902,36.3541,36.4124,161325.0
2022-12-05 14:05:00,37.46,37.51,37.44,37.49,62378.0,36.4124,36.461,36.393,36.4416,62378.0
2022-12-05 14:10:00,37.49,37.64,37.48,37.64,64973.0,36.4416,36.5874,36.4319,36.5874,64973.0
2022-12-05 14:15:00,37.64,37.64,37.52,37.52,49280.0,36.5874,36.5874,36.4708,36.4708,49280.0
2022-12-05 14:20:00,37.53,37.54,37.38,37.41,76541.0,36.4805,36.4902,36.3347,36.3638,76541.0
2022-12-05 14:25:00,37.41,37.49,37.35,37.4,81391.0,36.3638,36.4416,36.3055,36.3541,81391.0
2022-12-05 14:30:00,37.38,37.39,37.28,37.31,101245.0,36.3347,36.3444,36.2375,36.2666,101245.0
2022-12-05 14:35:00,37.31,37.41,37.29,37.33,47791.0,36.2666,36.3638,36.2472,36.2861,47791.0
2022-12-05 14:40:00,37.33,37.34,37.22,37.32,117279.0,36.2861,36.2958,36.1792,36.2764,117279.0
2022-12-05 14:45:00,37.32,37.32,37.21,37.32,71937.0,36.2764,36.2764,36.1694,36.2764,71937.0
2022-12-05 14:50:00,37.32,37.41,37.32,37.37,101681.0,36.2764,36.3638,36.2764,36.325,101681.0
2022-12-05 14:55:00,37.38,37.45,37.3,37.42,96527.0,36.3347,36.4027,36.2569,36.3736,96527.0
2022-12-05 15:00:00,37.41,37.49,37.38,37.48,95558.0,36.3638,36.4416,36.3347,36.4319,95558.0
2022-12-05 15:05:00,37.48,37.53,37.34,37.49,154849.0,36.4319,36.4805,36.2958,36.4416,154849.0
2022-12-05 15:10:00,37.48,37.57,37.4,37.56,101937.0,36.4319,36.5194,36.3541,36.5097,101937.0
2022-12-05 15:15:00,37.56,37.59,37.41,37.45,63377.0,36.5097,36.5388,36.3638,36.4027,63377.0
2022-12-05 15:20:00,37.45,37.5,37.4,37.46,62975.0,36.4027,36.4513,36.3541,36.4124,62975.0
2022-12-05 15:25:00,37.47,37.48,37.33,37.35,101495.0,36.4222,36.4319,36.2861,36.3055,101495.0
2022-12-05 15:30:00,37.35,37.54,37.34,37.49,132731.0,36.3055,36.4902,36.2958,36.4416,132731.0
2022-12-05 15:35:00,37.5,37.64,37.44,37.45,126312.0,36.4513,36.5874,36.393,36.4027,126312.0
2022-12-05 15:40:00,37.46,37.49,37.36,37.48,105442.0,36.4124,36.4416,36.3152,36.4319,105442.0
2022-12-05 15:45:00,37.47,37.55,37.37,37.47,224676.0,36.4222,36.4999,36.325,36.4222,224676.0
2022-12-05 15:50:00,37.48,37.61,37.39,37.6,220624.0,36.4319,36.5583,36.3444,36.5485,220624.0
2022-12-05 15:55:00,37.62,37.72,37.57,37.61,1075575.0,36.568,36.6652,36.5194,36.5583,1075575.0
2022-12-06 09:30:00,37.54,37.7,37.5,37.63,179486.0,36.4902,36.6457,36.4513,36.5777,179486.0
2022-12-06 09:35:00,37.62,37.69,37.51,37.52,111974.0,36.568,36.636,36.461,36.4708,111974.0
2022-12-06 09:40:00,37.52,37.56,37.18,37.2,217265.0,36.4708,36.5097,36.1403,36.1597,217265.0
2022-12-06 09:45:00,37.18,37.34,37.01,37.33,372949.0,36.1403,36.2958,35.975,36.2861,372949.0
2022-12-06 09:50:00,37.31,37.31,37.09,37.09,113489.0,36.2666,36.2666,36.0528,36.0528,113489.0
2022-12-06 09:55:00,37.09,37.14,36.91,36.92,160546.0,36.0528,36.1014,35.8778,35.8875,160546.0
2022-12-06 10:00:00,36.91,37.0,36.75,36.78,194259.0,35.8778,35.9653,35.7223,35.7515,194259.0
2022-12-06 10:05:00,36.78,36.82,36.58,36.73,280887.0,35.7515,35.7903,35.5571,35.7029,280887.0
2022-12-06 10:10:00,36.72,36.72,36.6,36.67,112006.0,35.6931,35.6931,35.5765,35.6445,112006.0
2022-12-06 10:15:00,36.67,36.71,36.58,36.71,235164.0,35.6445,35.6834,35.5571,35.6834,235164.0
2022-12-06 10:20:00,36.7,36.77,36.62,36.76,246293.0,35.6737,35.7417,35.5959,35.732,246293.0
2022-12-06 10:25:00,36.77,36.79,36.52,36.56,178817.0,35.7417,35.7612,35.4987,35.5376,178817.0
2022-12-06 10:30:00,36.55,36.63,36.5,36.54,167191.0,35.5279,35.6057,35.4793,35.5182,167191.0
2022-12-06 10:35:00,36.52,36.61,36.37,36.4,215784.0,35.4987,35.5862,35.3529,35.3821,215784.0
2022-12-06 10:40:00,36.39,36.56,36.26,36.55,209680.0,35.3724,35.5376,35.246,35.5279,209680.0
2022-12-06 10:45:00,36.54,36.62,36.53,36.55,141704.0,35.5182,35.5959,35.5085,35.5279,141704.0
2022-12-06 10:50:00,36.54,36.61,36.47,36.47,110830.0,35.5182,35.5862,35.4501,35.4501,110830.0
2022-12-06 10:55:00,36.49,36.51,36.38,36.43,76674.0,35.4696,35.489,35.3626,35.4113,76674.0
2022-12-06 11:00:00,36.43,36.49,36.35,36.36,136858.0,35.4113,35.4696,35.3335,35.3432,136858.0
2022-12-06 11:05:00,36.37,36.48,36.32,36.35,118936.0,35.3529,35.4599,35.3043,35.3335,118936.0
2022-12-06 11:10:00,36.39,36.54,36.36,36.38,103788.0,35.3724,35.5182,35.3432,35.3626,103788.0
2022-12-06 11:15:00,36.37,36.37,36.19,36.29,140431.0,35.3529,35.3529,35.178,35.2752,140431.0
2022-12-06 11:20:00,36.29,36.47,36.29,36.45,91759.0,35.2752,35.4501,35.2752,35.4307,91759.0
2022-12-06 11:25:00,36.45,36.46,36.34,36.43,54813.0,35.4307,35.4404,35.3238,35.4113,54813.0
2022-12-06 11:30:00,36.42,36.55,36.38,36.46,135834.0,35.4015,35.5279,35.3626,35.4404,135834.0
2022-12-06 11:35:00,36.46,36.54,36.33,36.37,102918.0,35.4404,35.5182,35.314,35.3529,102918.0
2022-12-06 11:40:00,36.38,36.44,36.32,36.44,111700.0,35.3626,35.421,35.3043,35.421,111700.0
2022-12-06 11:45:00,36.44,36.5,36.41,36.45,48470.0,35.421,35.4793,35.3918,35.4307,48470.0
2022-12-06 11:50:00,36.46,36.51,36.3,36.31,100762.0,35.4404,35.489,35.2849,35.2946,100762.0
2022-12-06 11:55:00,36.31,36.45,36.23,36.32,76117.0,35.2946,35.4307,35.2168,35.3043,76117.0
2022-12-06 12:00:00,36.33,36.44,36.32,36.41,44720.0,35.314,35.421,35.3043,35.3918,44720.0
2022-12-06 12:05:00,36.4,36.47,36.34,36.39,87675.0,35.3821,35.4501,35.3238,35.3724,87675.0
2022-12-06 12:10:00,36.39,36.39,36.3,36.32,38634.0,35.3724,35.3724,35.2849,35.3043,38634.0
2022-12-06 12:15:00,36.33,36.34,36.02,36.03,199153.0,35.314,35.3238,35.0127,35.0224,199153.0
2022-12-06 12:20:00,36.02,36.2,36.02,36.15,117920.0,35.0127,35.1877,35.0127,35.1391,117920.0
2022-12-06 12:25:00,36.16,36.23,36.13,36.2,54246.0,35.1488,35.2168,35.1196,35.1877,54246.0
2022-12-06 12:30:00,36.19,36.23,36.12,36.22,49109.0,35.178,35.2168,35.1099,35.2071,49109.0
2022-12-06 12:35:00,36.22,36.22,36.11,36.15,35694.0,35.2071,35.2071,35.1002,35.1391,35694.0
2022-12-06 12:40:00,36.14,36.19,36.08,36.17,25839.0,35.1294,35.178,35.071,35.1585,25839.0
2022-12-06 12:45:00,36.15,36.17,36.08,36.15,36870.0,35.1391,35.1585,35.071,35.1391,36870.0
2022-12-06 12:50:00,36.14,36.17,36.05,36.11,50998.0,35.1294,35.1585,35.0419,35.1002,50998.0
2022-12-06 12:55:00,36.12,36.12,35.97,36.04,138483.0,35.1099,35.1099,34.9641,35.0322,138483.0
2022-12-06 13:00:00,36.02,36.12,35.96,36.02,68203.0,35.0127,35.1099,34.9544,35.0127,68203.0
2022-12-06 13:05:00,36.01,36.01,35.79,35.8,192494.0,35.003,35.003,34.7891,34.7989,192494.0
2022-12-06 13:10:00,35.8,35.88,35.77,35.88,120232.0,34.7989,34.8766,34.7697,34.8766,120232.0
2022-12-06 13:15:00,35.87,35.92,35.84,35.85,60886.0,34.8669,34.9155,34.8378,34.8475,60886.0
2022-12-06 13:20:00,35.84,35.88,35.75,35.77,91510.0,34.8378,34.8766,34.7503,34.7697,91510.0
2022-12-06 13:25:00,35.76,35.77,35.68,35.72,184002.0,34.76,34.7697,34.6822,34.7211,184002.0
2022-12-06 13:30:00,35.71,35.77,35.62,35.72,83485.0,34.7114,34.7697,34.6239,34.7211,83485.0
2022-12-06 13:35:00,35.72,35.8,35.71,35.76,90153.0,34.7211,34.7989,34.7114,34.76,90153.0
2022-12-06 13:40:00,35.76,35.9,35.76,35.9,126846.0,34.76,34.8961,34.76,34.8961,126846.0
2022-12-06 13:45:00,35.89,35.96,35.88,35.91,64867.0,34.8864,34.9544,34.8766,34.9058,64867.0
2022-12-06 13:50:00,35.9,35.93,35.78,35.8,87466.0,34.8961,34.9252,34.7794,34.7989,87466.0
2022-12-06 13:55:00,35.79,35.84,35.74,35.83,85934.0,34.7891,34.8378,34.7405,34.828,85934.0
2022-12-06 14:00:00,35.82,35.86,35.68,35.71,189302.0,34.8183,34.8572,34.6822,34.7114,189302.0
2022-12-06 14:05:00,35.7,35.74,35.6,35.66,59913.0,34.7017,34.7405,34.6045,34.6628,59913.0
2022-12-06 14:10:00,35.65,35.66,35.55,35.62,129608.0,34.6531,34.6628,34.5559,34.6239,129608.0
2022-12-06 14:15:00,35.61,35.71,35.56,35.65,59689.0,34.6142,34.7114,34.5656,34.6531,59689.0
2022-12-06 14:20:00,35.64,35.66,35.56,35.66,33057.0,34.6433,34.6628,34.5656,34.6628,33057.0
2022-12-06 14:25:00,35.65,35.65,35.5,35.5,109788.0,34.6531,34.6531,34.5073,34.5073,109788.0
2022-12-06 14:30:00,35.5,35.54,35.38,35.41,148571.0,34.5073,34.5461,34.3906,34.4198,148571.0
2022-12-06 14:35:00,35.41,35.47,35.34,35.45,133478.0,34.4198,34.4781,34.3517,34.4587,133478.0
2022-12-06 14:40:00,35.46,35.6,35.46,35.59,93546.0,34.4684,34.6045,34.4684,34.5947,93546.0
2022-12-06 14:45:00,35.58,35.6,35.52,35.55,58249.0,34.585,34.6045,34.5267,34.5559,58249.0
2022-12-06 14:50:00,35.53,35.68,35.52,35.66,90796.0,34.5364,34.6822,34.5267,34.6628,90796.0
2022-12-06 14:55:00,35.66,35.67,35.59,35.59,98376.0,34.6628,34.6725,34.5947,34.5947,98376.0
2022-12-06 15:00:00,35.61,35.82,35.59,35.72,99548.0,34.6142,34.8183,34.5947,34.7211,99548.0
2022-12-06 15:05:00,35.73,35.79,35.66,35.69,147184.0,34.7308,34.7891,34.6628,34.6919,147184.0
2022-12-06 15:10:00,35.68,35.7,35.59,35.6,117099.0,34.6822,34.7017,34.5947,34.6045,117099.0
2022-12-06 15:15:00,35.61,35.65,35.45,35.48,146739.0,34.6142,34.6531,34.4587,34.4878,146739.0
2022-12-06 15:20:00,35.48,35.62,35.45,35.58,125870.0,34.4878,34.6239,34.4587,34.585,125870.0
2022-12-06 15:25:00,35.57,35.61,35.45,35.49,110228.0,34.5753,34.6142,34.4587,34.4975,110228.0
2022-12-06 15:30:00,35.49,35.73,35.48,35.65,109714.0,34.4975,34.7308,34.4878,34.6531,109714.0
2022-12-06 15:35:00,35.65,35.79,35.64,35.78,156807.0,34.6531,34.7891,34.6433,34.7794,156807.0
2022-12-06 15:40:00,35.78,35.98,35.7,35.91,173381.0,34.7794,34.9738,34.7017,34.9058,173381.0
2022-12-06 15:45:00,35.91,36.04,35.9,36.02,215491.0,34.9058,35.0322,34.8961,35.0127,215491.0
2022-12-06 15:50:00,36.03,36.08,35.91,36.02,277992.0,35.0224,35.071,34.9058,35.0127,277992.0
2022-12-06 15:55:00,36.01,36.07,35.89,35.98,268978.0,35.003,35.0613,34.8864,34.9738,268978.0
2022-12-07 09:30:00,35.69,36.08,35.63,36.04,287568.0,34.6919,35.071,34.6336,35.0322,287568.0
2022-12-07 09:35:00,36.06,36.36,36.05,36.18,305204.0,35.0516,35.3432,35.0419,35.1682,305204.0
2022-12-07 09:40:00,36.18,36.25,35.97,36.0,253772.0,35.1682,35.2363,34.9641,34.9933,253772.0
2022-12-07 09:45:00,35.99,36.11,35.68,35.69,330268.0,34.9836,35.1002,34.6822,34.6919,330268.0
2022-12-07 09:50:00,35.68,35.76,35.56,35.68,215945.0,34.6822,34.76,34.5656,34.6822,215945.0
2022-12-07 09:55:00,35.68,35.77,35.59,35.67,185481.0,34.6822,34.7697,34.5947,34.6725,185481.0
2022-12-07 10:00:00,35.68,35.99,35.45,35.97,365266.0,34.6822,34.9836,34.4587,34.9641,365266.0
2022-12-07 10:05:00,35.97,36.09,35.91,35.95,242225.0,34.9641,35.0808,34.9058,34.9447,242225.0
2022-12-07 10:10:00,35.95,36.06,35.55,35.95,705424.0,34.9447,35.0516,34.5559,34.9447,705424.0
2022-12-07 10:15:00,35.96,36.15,35.86,35.94,188867.0,34.9544,35.1391,34.8572,34.935,188867.0
2022-12-07 10:20:00,35.93,36.05,35.85,35.95,96127.0,34.9252,35.0419,34.8475,34.9447,96127.0
2022-12-07 10:25:00,35.98,36.23,35.78,36.21,188327.0,34.9738,35.2168,34.7794,35.1974,188327.0
2022-12-07 10:30:00,36.21,36.32,35.97,36.0,170719.0,35.1974,35.3043,34.9641,34.9933,170719.0
2022-12-07 10:35:00,36.0,36.06,35.81,35.83,150394.0,34.9933,35.0516,34.8086,34.828,150394.0
2022-12-07 10:40:00,35.81,36.0,35.79,35.99,111311.0,34.8086,34.9933,34.7891,34.9836,111311.0
2022-12-07 10:45:00,36.02,36.19,36.0,36.19,163420.0,35.0127,35.178,34.9933,35.178,163420.0
2022-12-07 10:50:00,36.17,36.41,36.14,36.29,235585.0,35.1585,35.3918,35.1294,35.2752,235585.0
2022-12-07 10:55:00,36.29,36.38,36.26,36.3,162787.0,35.2752,35.3626,35.246,35.2849,162787.0
2022-12-07 11:00:00,36.31,36.42,36.29,36.39,147467.0,35.2946,35.4015,35.2752,35.3724,147467.0
2022-12-07 11:05:00,36.38,36.46,36.17,36.2,171092.0,35.3626,35.4404,35.1585,35.1877,171092.0
2022-12-07 11:10:00,36.21,36.23,36.01,36.06,172582.0,35.1974,35.2168,35.003,35.0516,172582.0
2022-12-07 11:15:00,36.08,36.14,35.99,36.01,147123.0,35.071,35.1294,34.9836,35.003,147123.0
2022-12-07 11:20:00,36.02,36.02,35.64,35.65,199018.0,35.0127,35.0127,34.6433,34.6531,199018.0
2022-12-07 11:25:00,35.65,35.74,35.59,35.64,104506.0,34.6531,34.7405,34.5947,34.6433,104506.0
2022-12-07 11:30:00,35.63,35.7,35.54,35.58,219807.0,34.6336,34.7017,34.5461,34.585,219807.0
2022-12-07 11:35:00,35.58,35.75,35.57,35.7,125950.0,34.585,34.7503,34.5753,34.7017,125950.0
2022-12-07 11:40:00,35.7,35.81,35.7,35.78,111963.0,34.7017,34.8086,34.7017,34.7794,111963.0
2022-12-07 11:45:00,35.78,35.82,35.73,35.77,79904.0,34.7794,34.8183,34.7308,34.7697,79904.0
2022-12-07 11:50:00,35.77,35.82,35.65,35.69,76876.0,34.7697,34.8183,34.6531,34.6919,76876.0
2022-12-07 11:55:00,35.7,35.9,35.63,35.84,107149.0,34.7017,34.8961,34.6336,34.8378,107149.0
2022-12-07 12:00:00,35.85,35.92,35.73,35.75,60094.0,34.8475,34.9155,34.7308,34.7503,60094.0
2022-12-07 12:05:00,35.74,35.81,35.68,35.81,72887.0,34.7405,34.8086,34.6822,34.8086,72887.0
2022-12-07 12:10:00,35.81,35.89,35.66,35.8,151051.0,34.8086,34.8864,34.6628,34.7989,151051.0
2022-12-07 12:15:00,35.8,35.92,35.79,35.79,50462.0,34.7989,34.9155,34.7891,34.7891,50462.0
2022-12-07 12:20:00,35.79,35.87,35.74,35.74,58133.0,34.7891,34.8669,34.7405,34.7405,58133.0
2022-12-07 12:25:00,35.75,35.82,35.68,35.71,280556.0,34.7503,34.8183,34.6822,34.7114,280556.0
2022-12-07 12:30:00,35.71,35.75,35.64,35.67,55489.0,34.7114,34.7503,34.6433,34.6725,55489.0
2022-12-07 12:35:00,35.67,35.8,35.67,35.74,79450.0,34.6725,34.7989,34.6725,34.7405,79450.0
2022-12-07 12:40:00,35.73,35.98,35.73,35.92,84444.0,34.7308,34.9738,34.7308,34.9155,84444.0
2022-12-07 12:45:00,35.9,36.03,35.88,35.98,75575.0,34.8961,35.0224,34.8766,34.9738,75575.0
2022-12-07 12:50:00,35.98,36.02,35.92,35.98,63270.0,34.9738,35.0127,34.9155,34.9738,63270.0
2022-12-07 12:55:00,35.97,36.01,35.89,35.93,49708.0,34.9641,35.003,34.8864,34.9252,49708.0
2022-12-07 13:00:00,35.93,36.01,35.86,35.86,74928.0,34.9252,35.003,34.8572,34.8572,74928.0
2022-12-07 13:05:00,35.86,35.99,35.81,35.96,96035.0,34.8572,34.9836,34.8086,34.9544,96035.0
2022-12-07 13:10:00,35.96,36.12,35.9,36.09,142115.0,34.9544,35.1099,34.8961,35.0808,142115.0
2022-12-07 13:15:00,36.09,36.17,36.02,36.15,89768.0,35.0808,35.1585,35.0127,35.1391,89768.0
2022-12-07 13:20:00,36.15,36.15,36.02,36.11,69919.0,35.1391,35.1391,35.0127,35.1002,69919.0
2022-12-07 13:25:00,36.12,36.12,35.99,36.05,51634.0,35.1099,35.1099,34.9836,35.0419,51634.0
2022-12-07 13:30:00,36.06,36.06,35.96,36.02,113363.0,35.0516,35.0516,34.9544,35.0127,113363.0
2022-12-07 13:35:00,36.01,36.06,35.88,35.92,104577.0,35.003,35.0516,34.8766,34.9155,104577.0
2022-12-07 13:40:00,35.93,36.0,35.91,35.95,47084.0,34.9252,34.9933,34.9058,34.9447,47084.0
2022-12-07 13:45:00,35.96,35.98,35.93,35.96,23668.0,34.9544,34.9738,34.9252,34.9544,23668.0
2022-12-07 13:50:00,35.96,35.97,35.79,35.85,87583.0,34.9544,34.9641,34.7891,34.8475,87583.0
2022-12-07 13:55:00,35.84,35.85,35.69,35.73,95444.0,34.8378,34.8475,34.6919,34.7308,95444.0
2022-12-07 14:00:00,35.74,35.77,35.55,35.62,165324.0,34.7405,34.7697,34.5559,34.6239,165324.0
2022-12-07 14:05:00,35.61,35.68,35.61,35.66,85332.0,34.6142,34.6822,34.6142,34.6628,85332.0
2022-12-07 14:10:00,35.65,35.83,35.61,35.81,116232.0,34.6531,34.828,34.6142,34.8086,116232.0
2022-12-07 14:15:00,35.81,35.83,35.71,35.75,88127.0,34.8086,34.828,34.7114,34.7503,88127.0
2022-12-07 14:20:00,35.73,35.76,35.59,35.67,88196.0,34.7308,34.76,34.5947,34.6725,88196.0
2022-12-07 14:25:00,35.68,35.8,35.68,35.77,51356.0,34.6822,34.7989,34.6822,34.7697,51356.0
2022-12-07 14:30:00,35.76,35.87,35.7,35.87,47973.0,34.76,34.8669,34.7017,34.8669,47973.0
2022-12-07 14:35:00,35.86,35.92,35.84,35.9,68604.0,34.8572,34.9155,34.8378,34.8961,68604.0
2022-12-07 14:40:00,35.91,35.93,35.77,35.86,88283.0,34.9058,34.9252,34.7697,34.8572,88283.0
2022-12-07 14:45:00,35.87,35.88,35.78,35.81,23169.0,34.8669,34.8766,34.7794,34.8086,23169.0
2022-12-07 14:50:00,35.79,35.81,35.72,35.73,25316.0,34.7891,34.8086,34.7211,34.7308,25316.0
2022-12-07 14:55:00,35.73,35.74,35.64,35.7,61748.0,34.7308,34.7405,34.6433,34.7017,61748.0
2022-12-07 15:00:00,35.7,35.83,35.69,35.83,68261.0,34.7017,34.828,34.6919,34.828,68261.0
2022-12-07 15:05:00,35.82,35.84,35.55,35.6,66402.0,34.8183,34.8378,34.5559,34.6045,66402.0
2022-12-07 15:10:00,35.61,35.69,35.58,35.64,63186.0,34.6142,34.6919,34.585,34.6433,63186.0
2022-12-07 15:15:00,35.63,35.71,35.55,35.59,66742.0,34.6336,34.7114,34.5559,34.5947,66742.0
2022-12-07 15:20:00,35.58,35.62,35.48,35.6,113987.0,34.585,34.6239,34.4878,34.6045,113987.0
2022-12-07 15:25:00,35.6,35.68,35.57,35.67,76146.0,34.6045,34.6822,34.5753,34.6725,76146.0
2022-12-07 15:30:00,35.67,35.79,35.66,35.72,119010.0,34.6725,34.7891,34.6628,34.7211,119010.0
2022-12-07 15:35:00,35.74,35.77,35.66,35.75,68255.0,34.7405,34.7697,34.6628,34.7503,68255.0
2022-12-07 15:40:00,35.76,35.78,35.64,35.66,46690.0,34.76,34.7794,34.6433,34.6628,46690.0
2022-12-07 15:45:00,35.65,35.74,35.65,35.7,96266.0,34.6531,34.7405,34.6531,34.7017,96266.0
2022-12-07 15:50:00,35.69,35.8,35.67,35.8,163700.0,34.6919,34.7989,34.6725,34.7989,163700.0
2022-12-07 15:55:00,35.78,35.87,35.76,35.77,285525.0,34.7794,34.8669,34.76,34.7697,285525.0
2022-12-08 09:30:00,36.27,36.34,35.94,35.98,276605.0,35.2557,35.3238,34.935,34.9738,276605.0
2022-12-08 09:35:00,35.96,36.08,35.9,36.05,203939.0,34.9544,35.071,34.8961,35.0419,203939.0
2022-12-08 09:40:00,36.07,36.14,35.88,35.88,180279.0,35.0613,35.1294,34.8766,34.8766,180279.0
2022-12-08 09:45:00,35.87,36.13,35.83,36.09,194816.0,34.8669,35.1196,34.828,35.0808,194816.0
2022-12-08 09:50:00,36.11,36.39,36.09,36.3,224912.0,35.1002,35.3724,35.0808,35.2849,224912.0
2022-12-08 09:55:00,36.33,36.6,36.29,36.57,296924.0,35.314,35.5765,35.2752,35.5473,296924.0
2022-12-08 10:00:00,36.59,36.69,36.54,36.62,200440.0,35.5668,35.664,35.5182,35.5959,200440.0
2022-12-08 10:05:00,36.63,36.78,36.63,36.69,268003.0,35.6057,35.7515,35.6057,35.664,268003.0
2022-12-08 10:10:00,36.69,36.73,36.61,36.68,132374.0,35.664,35.7029,35.5862,35.6543,132374.0
2022-12-08 10:15:00,36.7,36.75,36.55,36.56,213010.0,35.6737,35.7223,35.5279,35.5376,213010.0
2022-12-08 10:20:00,36.56,36.67,36.56,36.65,108765.0,35.5376,35.6445,35.5376,35.6251,108765.0
2022-12-08 10:25:00,36.65,36.85,36.64,36.78,196426.0,35.6251,35.8195,35.6154,35.7515,196426.0
2022-12-08 10:30:00,36.79,36.83,36.63,36.82,138809.0,35.7612,35.8001,35.6057,35.7903,138809.0
2022-12-08 10:35:00,36.81,36.89,36.73,36.75,148100.0,35.7806,35.8584,35.7029,35.7223,148100.0
2022-12-08 10:40:00,36.75,36.78,36.61,36.68,160886.0,35.7223,35.7515,35.5862,35.6543,160886.0
2022-12-08 10:45:00,36.66,36.73,36.62,36.72,78467.0,35.6348,35.7029,35.5959,35.6931,78467.0
2022-12-08 10:50:00,36.71,36.78,36.68,36.73,116672.0,35.6834,35.7515,35.6543,35.7029,116672.0
2022-12-08 10:55:00,36.74,36.78,36.65,36.7,68972.0,35.7126,35.7515,35.6251,35.6737,68972.0
2022-12-08 11:00:00,36.69,36.77,36.55,36.55,115934.0,35.664,35.7417,35.5279,35.5279,115934.0
2022-12-08 11:05:00,36.56,36.6,36.38,36.38,209932.0,35.5376,35.5765,35.3626,35.3626,209932.0
2022-12-08 11:10:00,36.38,36.52,36.38,36.5,95575.0,35.3626,35.4987,35.3626,35.4793,95575.0
2022-12-08 11:15:00,36.5,36.53,36.25,36.32,184705.0,35.4793,35.5085,35.2363,35.3043,184705.0
2022-12-08 11:20:00,36.33,36.39,36.26,36.32,128531.0,35.314,35.3724,35.246,35.3043,128531.0
2022-12-08 11:25:00,36.31,36.5,36.28,36.49,291246.0,35.2946,35.4793,35.2654,35.4696,291246.0
2022-12-08 11:30:00,36.5,36.52,36.46,36.49,80643.0,35.4793,35.4987,35.4404,35.4696,80643.0
2022-12-08 11:35:00,36.48,36.6,36.4,36.57,139972.0,35.4599,35.5765,35.3821,35.5473,139972.0
2022-12-08 11:40:00,36.58,36.59,36.47,36.56,74824.0,35.5571,35.5668,35.4501,35.5376,74824.0
2022-12-08 11:45:00,36.56,36.64,36.52,36.61,32023.0,35.5376,35.6154,35.4987,35.5862,32023.0
2022-12-08 11:50:00,36.62,36.62,36.55,36.6,61273.0,35.5959,35.5959,35.5279,35.5765,61273.0
2022-12-08 11:55:00,36.6,36.63,36.55,36.56,70348.0,35.5765,35.6057,35.5279,35.5376,70348.0
2022-12-08 12:00:00,36.56,36.62,36.44,36.47,111969.0,35.5376,35.5959,35.421,35.4501,111969.0
2022-12-08 12:05:00,36.46,36.57,36.44,36.55,59444.0,35.4404,35.5473,35.421,35.5279,59444.0
2022-12-08 12:10:00,36.57,36.62,36.49,36.57,65539.0,35.5473,35.5959,35.4696,35.5473,65539.0
2022-12-08 12:15:00,36.56,36.56,36.47,36.49,44113.0,35.5376,35.5376,35.4501,35.4696,44113.0
2022-12-08 12:20:00,36.47,36.54,36.39,36.52,62783.0,35.4501,35.5182,35.3724,35.4987,62783.0
2022-12-08 12:25:00,36.5,36.51,36.36,36.39,61477.0,35.4793,35.489,35.3432,35.3724,61477.0
2022-12-08 12:30:00,36.38,36.45,36.34,36.43,84238.0,35.3626,35.4307,35.3238,35.4113,84238.0
2022-12-08 12:35:00,36.41,36.47,36.33,36.36,49831.0,35.3918,35.4501,35.314,35.3432,49831.0
2022-12-08 12:40:00,36.35,36.41,36.34,36.36,28158.0,35.3335,35.3918,35.3238,35.3432,28158.0
2022-12-08 12:45:00,36.35,36.38,36.27,36.38,76557.0,35.3335,35.3626,35.2557,35.3626,76557.0
2022-12-08 12:50:00,36.39,36.49,36.38,36.48,74183.0,35.3724,35.4696,35.3626,35.4599,74183.0
2022-12-08 12:55:00,36.48,36.5,36.43,36.48,55408.0,35.4599,35.4793,35.4113,35.4599,55408.0
2022-12-08 13:00:00,36.48,36.54,36.47,36.51,95869.0,35.4599,35.5182,35.4501,35.489,95869.0
2022-12-08 13:05:00,36.51,36.59,36.47,36.55,101922.0,35.489,35.5668,35.4501,35.5279,101922.0
2022-12-08 13:10:00,36.55,36.55,36.47,36.47,54025.0,35.5279,35.5279,35.4501,35.4501,54025.0
2022-12-08 13:15:00,36.48,36.55,36.44,36.51,35584.0,35.4599,35.5279,35.421,35.489,35584.0
2022-12-08 13:20:00,36.52,36.52,36.42,36.52,98537.0,35.4987,35.4987,35.4015,35.4987,98537.0
2022-12-08 13:25:00,36.53,36.65,36.5,36.65,87563.0,35.5085,35.6251,35.4793,35.6251,87563.0
2022-12-08 13:30:00,36.66,36.76,36.66,36.7,91109.0,35.6348,35.732,35.6348,35.6737,91109.0
2022-12-08 13:35:00,36.7,36.78,36.67,36.77,57023.0,35.6737,35.7515,35.6445,35.7417,57023.0
2022-12-08 13:40:00,36.77,36.87,36.77,36.84,96395.0,35.7417,35.8389,35.7417,35.8098,96395.0
2022-12-08 13:45:00,36.84,36.85,36.78,36.8,28139.0,35.8098,35.8195,35.7515,35.7709,28139.0
2022-12-08 13:50:00,36.81,36.81,36.65,36.67,68926.0,35.7806,35.7806,35.6251,35.6445,68926.0
2022-12-08 13:55:00,36.66,36.69,36.62,36.65,33507.0,35.6348,35.664,35.5959,35.6251,33507.0
2022-12-08 14:00:00,36.64,36.64,36.34,36.34,175881.0,35.6154,35.6154,35.3238,35.3238,175881.0
2022-12-08 14:05:00,36.34,36.37,36.12,36.32,322751.0,35.3238,35.3529,35.1099,35.3043,322751.0
2022-12-08 14:10:00,36.31,36.32,36.18,36.3,137131.0,35.2946,35.3043,35.1682,35.2849,137131.0
2022-12-08 14:15:00,36.3,36.41,36.24,36.34,116071.0,35.2849,35.3918,35.2266,35.3238,116071.0
2022-12-08 14:20:00,36.33,36.43,36.3,36.39,86653.0,35.314,35.4113,35.2849,35.3724,86653.0
2022-12-08 14:25:00,36.39,36.44,36.27,36.3,107703.0,35.3724,35.421,35.2557,35.2849,107703.0
2022-12-08 14:30:00,36.29,36.33,36.18,36.24,115172.0,35.2752,35.314,35.1682,35.2266,115172.0
2022-12-08 14:35:00,36.23,36.38,36.21,36.36,57571.0,35.2168,35.3626,35.1974,35.3432,57571.0
2022-12-08 14:40:00,36.35,36.43,36.34,36.37,102384.0,35.3335,35.4113,35.3238,35.3529,102384.0
2022-12-08 14:45:00,36.37,36.44,36.36,36.37,54008.0,35.3529,35.421,35.3432,35.3529,54008.0
2022-12-08 14:50:00,36.38,36.51,36.29,36.51,155465.0,35.3626,35.489,35.2752,35.489,155465.0
2022-12-08 14:55:00,36.51,36.52,36.36,36.4,99938.0,35.489,35.4987,35.3432,35.3821,99938.0
2022-12-08 15:00:00,36.39,36.4,36.28,36.34,249259.0,35.3724,35.3821,35.2654,35.3238,249259.0
2022-12-08 15:05:00,36.33,36.4,36.21,36.4,159121.0,35.314,35.3821,35.1974,35.3821,159121.0
2022-12-08 15:10:00,36.39,36.49,36.34,36.38,102539.0,35.3724,35.4696,35.3238,35.3626,102539.0
2022-12-08 15:15:00,36.37,36.5,36.32,36.5,558226.0,35.3529,35.4793,35.3043,35.4793,558226.0
2022-12-08 15:20:00,36.48,36.61,36.42,36.59,174986.0,35.4599,35.5862,35.4015,35.5668,174986.0
2022-12-08 15:25:00,36.58,36.62,36.54,36.57,115200.0,35.5571,35.5959,35.5182,35.5473,115200.0
2022-12-08 15:30:00,36.57,36.67,36.49,36.52,143603.0,35.5473,35.6445,35.4696,35.4987,143603.0
2022-12-08 15:35:00,36.51,36.53,36.45,36.46,67074.0,35.489,35.5085,35.4307,35.4404,67074.0
2022-12-08 15:40:00,36.45,36.49,36.41,36.46,99388.0,35.4307,35.4696,35.3918,35.4404,99388.0
2022-12-08 15:45:00,36.45,36.45,36.28,36.34,194504.0,35.4307,35.4307,35.2654,35.3238,194504.0
2022-12-08 15:50:00,36.33,36.48,36.25,36.47,370505.0,35.314,35.4599,35.2363,35.4501,370505.0
2022-12-08 15:55:00,36.46,36.63,36.43,36.59,883326.0,35.4404,35.6057,35.4113,35.5668,883326.0
2022-12-09 09:30:00,36.23,36.41,36.0,36.35,360266.0,35.2168,35.3918,34.9933,35.3335,360266.0
2022-12-09 09:35:00,36.36,36.57,36.27,36.45,239299.0,35.3432,35.5473,35.2557,35.4307,239299.0
2022-12-09 09:40:00,36.45,36.64,36.33,36.64,255008.0,35.4307,35.6154,35.314,35.6154,255008.0
2022-12-09 09:45:00,36.62,36.76,36.5,36.52,372105.0,35.5959,35.732,35.4793,35.4987,372105.0
2022-12-09 09:50:00,36.51,36.51,36.27,36.35,232011.0,35.489,35.489,35.2557,35.3335,232011.0
2022-12-09 09:55:00,36.34,36.44,36.25,36.44,134463.0,35.3238,35.421,35.2363,35.421,134463.0
2022-12-09 10:00:00,36.44,36.68,36.16,36.56,569307.0,35.421,35.6543,35.1488,35.5376,569307.0
2022-12-09 10:05:00,36.57,36.68,36.42,36.55,133539.0,35.5473,35.6543,35.4015,35.5279,133539.0
2022-12-09 10:10:00,36.56,36.64,36.32,36.5,126211.0,35.5376,35.6154,35.3043,35.4793,126211.0
2022-12-09 10:15:00,36.51,36.55,36.32,36.39,137942.0,35.489,35.5279,35.3043,35.3724,137942.0
2022-12-09 10:20:00,36.39,36.47,36.28,36.32,123998.0,35.3724,35.4501,35.2654,35.3043,123998.0
2022-12-09 10:25:00,36.33,36.46,36.29,36.45,87014.0,35.314,35.4404,35.2752,35.4307,87014.0
2022-12-09 10:30:00,36.46,36.7,36.43,36.47,227212.0,35.4404,35.6737,35.4113,35.4501,227212.0
2022-12-09 10:35:00,36.46,36.64,36.37,36.63,123129.0,35.4404,35.6154,35.3529,35.6057,123129.0
2022-12-09 10:40:00,36.64,36.66,36.47,36.55,82398.0,35.6154,35.6348,35.4501,35.5279,82398.0
2022-12-09 10:45:00,36.54,36.55,36.4,36.42,126575.0,35.5182,35.5279,35.3821,35.4015,126575.0
2022-12-09 10:50:00,36.41,36.61,36.39,36.55,169338.0,35.3918,35.5862,35.3724,35.5279,169338.0
2022-12-09 10:55:00,36.56,36.83,36.56,36.83,224655.0,35.5376,35.8001,35.5376,35.8001,224655.0
2022-12-09 11:00:00,36.84,36.92,36.76,36.87,129882.0,35.8098,35.8875,35.732,35.8389,129882.0
2022-12-09 11:05:00,36.88,36.89,36.67,36.67,88251.0,35.8487,35.8584,35.6445,35.6445,88251.0
2022-12-09 11:10:00,36.67,36.69,36.57,36.58,72475.0,35.6445,35.664,35.5473,35.5571,72475.0
2022-12-09 11:15:00,36.6,36.7,36.59,36.65,91926.0,35.5765,35.6737,35.5668,35.6251,91926.0
2022-12-09 11:20:00,36.64,36.77,36.61,36.73,91015.0,35.6154,35.7417,35.5862,35.7029,91015.0
2022-12-09 11:25:00,36.73,36.8,36.64,36.77,124406.0,35.7029,35.7709,35.6154,35.7417,124406.0
2022-12-09 11:30:00,36.76,36.83,36.71,36.78,93304.0,35.732,35.8001,35.6834,35.7515,93304.0
2022-12-09 11:35:00,36.78,36.87,36.66,36.73,180080.0,35.7515,35.8389,35.6348,35.7029,180080.0
2022-12-09 11:40:00,36.72,36.83,36.6,36.82,123429.0,35.6931,35.8001,35.5765,35.7903,123429.0
2022-12-09 11:45:00,36.84,36.94,36.81,36.88,223258.0,35.8098,35.907,35.7806,35.8487,223258.0
2022-12-09 11:50:00,36.88,36.97,36.88,36.88,110767.0,35.8487,35.9362,35.8487,35.8487,110767.0
2022-12-09 11:55:00,36.88,36.93,36.83,36.89,72590.0,35.8487,35.8973,35.8001,35.8584,72590.0
2022-12-09 12:00:00,36.9,36.91,36.77,36.8,102243.0,35.8681,35.8778,35.7417,35.7709,102243.0
2022-12-09 12:05:00,36.78,36.84,36.75,36.81,68205.0,35.7515,35.8098,35.7223,35.7806,68205.0
2022-12-09 12:10:00,36.81,36.92,36.81,36.88,91455.0,35.7806,35.8875,35.7806,35.8487,91455.0
2022-12-09 12:15:00,36.87,36.87,36.74,36.79,55250.0,35.8389,35.8389,35.7126,35.7612,55250.0
2022-12-09 12:20:00,36.8,36.81,36.65,36.66,82537.0,35.7709,35.7806,35.6251,35.6348,82537.0
2022-12-09 12:25:00,36.67,36.75,36.66,36.68,118426.0,35.6445,35.7223,35.6348,35.6543,118426.0
2022-12-09 12:30:00,36.68,36.82,36.67,36.76,77383.0,35.6543,35.7903,35.6445,35.732,77383.0
2022-12-09 12:35:00,36.77,36.85,36.76,36.82,51366.0,35.7417,35.8195,35.732,35.7903,51366.0
2022-12-09 12:40:00,36.83,36.85,36.68,36.72,88838.0,35.8001,35.8195,35.6543,35.6931,88838.0
2022-12-09 12:45:00,36.75,36.81,36.64,36.67,114679.0,35.7223,35.7806,35.6154,35.6445,114679.0
2022-12-09 12:50:00,36.66,36.67,36.61,36.61,66883.0,35.6348,35.6445,35.5862,35.5862,66883.0
2022-12-09 12:55:00,36.61,36.7,36.61,36.67,74756.0,35.5862,35.6737,35.5862,35.6445,74756.0
2022-12-09 13:00:00,36.65,36.65,36.48,36.57,204202.0,35.6251,35.6251,35.4599,35.5473,204202.0
2022-12-09 13:05:00,36.58,36.58,36.45,36.47,104772.0,35.5571,35.5571,35.4307,35.4501,104772.0
2022-12-09 13:10:00,36.46,36.5,36.37,36.5,91554.0,35.4404,35.4793,35.3529,35.4793,91554.0
2022-12-09 13:15:00,36.48,36.55,36.47,36.5,55404.0,35.4599,35.5279,35.4501,35.4793,55404.0
2022-12-09 13:20:00,36.5,36.5,36.38,36.38,75952.0,35.4793,35.4793,35.3626,35.3626,75952.0
2022-12-09 13:25:00,36.37,36.48,36.34,36.47,100831.0,35.3529,35.4599,35.3238,35.4501,100831.0
2022-12-09 13:30:00,36.46,36.6,36.43,36.49,91156.0,35.4404,35.5765,35.4113,35.4696,91156.0
2022-12-09 13:35:00,36.51,36.58,36.49,36.56,57329.0,35.489,35.5571,35.4696,35.5376,57329.0
2022-12-09 13:40:00,36.58,36.59,36.46,36.53,48030.0,35.5571,35.5668,35.4404,35.5085,48030.0
2022-12-09 13:45:00,36.53,36.55,36.46,36.52,36827.0,35.5085,35.5279,35.4404,35.4987,36827.0
2022-12-09 13:50:00,36.54,36.59,36.47,36.5,44635.0,35.5182,35.5668,35.4501,35.4793,44635.0
2022-12-09 13:55:00,36.5,36.52,36.44,36.51,74317.0,35.4793,35.4987,35.421,35.489,74317.0
2022-12-09 14:00:00,36.5,36.52,36.36,36.36,69170.0,35.4793,35.4987,35.3432,35.3432,69170.0
2022-12-09 14:05:00,36.37,36.39,36.24,36.35,551111.0,35.3529,35.3724,35.2266,35.3335,551111.0
2022-12-09 14:10:00,36.35,36.46,36.26,36.45,136360.0,35.3335,35.4404,35.246,35.4307,136360.0
2022-12-09 14:15:00,36.45,36.51,36.42,36.47,99590.0,35.4307,35.489,35.4015,35.4501,99590.0
2022-12-09 14:20:00,36.48,36.48,36.39,36.45,82273.0,35.4599,35.4599,35.3724,35.4307,82273.0
2022-12-09 14:25:00,36.46,36.53,36.44,36.48,80195.0,35.4404,35.5085,35.421,35.4599,80195.0
2022-12-09 14:30:00,36.48,36.52,36.41,36.47,81676.0,35.4599,35.4987,35.3918,35.4501,81676.0
2022-12-09 14:35:00,36.49,36.54,36.46,36.51,45059.0,35.4696,35.5182,35.4404,35.489,45059.0
2022-12-09 14:40:00,36.5,36.51,36.39,36.43,57688.0,35.4793,35.489,35.3724,35.4113,57688.0
2022-12-09 14:45:00,36.42,36.52,36.41,36.49,41447.0,35.4015,35.4987,35.3918,35.4696,41447.0
2022-12-09 14:50:00,36.47,36.49,36.39,36.48,58309.0,35.4501,35.4696,35.3724,35.4599,58309.0
2022-12-09 14:55:00,36.48,36.53,36.43,36.47,57918.0,35.4599,35.5085,35.4113,35.4501,57918.0
2022-12-09 15:00:00,36.46,36.51,36.42,36.5,36918.0,35.4404,35.489,35.4015,35.4793,36918.0
2022-12-09 15:05:00,36.5,36.59,36.43,36.47,116064.0,35.4793,35.5668,35.4113,35.4501,116064.0
2022-12-09 15:10:00,36.47,36.55,36.42,36.54,94641.0,35.4501,35.5279,35.4015,35.5182,94641.0
2022-12-09 15:15:00,36.55,36.57,36.45,36.49,78276.0,35.5279,35.5473,35.4307,35.4696,78276.0
2022-12-09 15:20:00,36.48,36.51,36.4,36.41,43810.0,35.4599,35.489,35.3821,35.3918,43810.0
2022-12-09 15:25:00,36.4,36.43,36.35,36.36,67018.0,35.3821,35.4113,35.3335,35.3432,67018.0
2022-12-09 15:30:00,36.36,36.4,36.29,36.33,154439.0,35.3432,35.3821,35.2752,35.314,154439.0
2022-12-09 15:35:00,36.33,36.34,36.11,36.12,162510.0,35.314,35.3238,35.1002,35.1099,162510.0
2022-12-09 15:40:00,36.12,36.12,35.97,36.0,445156.0,35.1099,35.1099,34.9641,34.9933,445156.0
2022-12-09 15:45:00,36.0,36.12,35.96,35.97,172955.0,34.9933,35.1099,34.9544,34.9641,172955.0
2022-12-09 15:50:00,35.98,35.99,35.76,35.88,322607.0,34.9738,34.9836,34.76,34.8766,322607.0
2022-12-09 15:55:00,35.88,35.94,35.73,35.77,345508.0,34.8766,34.935,34.7308,34.7697,345508.0
2022-12-12 09:30:00,35.98,36.11,35.91,35.93,316606.0,34.9738,35.1002,34.9058,34.9252,316606.0
2022-12-12 09:35:00,35.93,36.02,35.79,35.8,142144.0,34.9252,35.0127,34.7891,34.7989,142144.0
2022-12-12 09:40:00,35.8,35.89,35.8,35.89,133307.0,34.7989,34.8864,34.7989,34.8864,133307.0
2022-12-12 09:45:00,35.89,36.11,35.84,36.08,215227.0,34.8864,35.1002,34.8378,35.071,215227.0
2022-12-12 09:50:00,36.07,36.13,35.96,36.01,150890.0,35.0613,35.1196,34.9544,35.003,150890.0
2022-12-12 09:55:00,36.04,36.15,35.99,36.11,129552.0,35.0322,35.1391,34.9836,35.1002,129552.0
2022-12-12 10:00:00,36.12,36.17,36.03,36.11,125444.0,35.1099,35.1585,35.0224,35.1002,125444.0
2022-12-12 10:05:00,36.12,36.18,36.04,36.08,117029.0,35.1099,35.1682,35.0322,35.071,117029.0
2022-12-12 10:10:00,36.07,36.15,36.0,36.04,83422.0,35.0613,35.1391,34.9933,35.0322,83422.0
2022-12-12 10:15:00,36.05,36.06,35.9,35.91,92445.0,35.0419,35.0516,34.8961,34.9058,92445.0
2022-12-12 10:20:00,35.93,36.07,35.89,36.05,68881.0,34.9252,35.0613,34.8864,35.0419,68881.0
2022-12-12 10:25:00,36.05,36.14,36.01,36.07,109931.0,35.0419,35.1294,35.003,35.0613,109931.0
2022-12-12 10:30:00,36.07,36.11,36.01,36.04,70609.0,35.0613,35.1002,35.003,35.0322,70609.0
2022-12-12 10:35:00,36.04,36.07,35.99,36.03,96109.0,35.0322,35.0613,34.9836,35.0224,96109.0
2022-12-12 10:40:00,36.04,36.13,36.02,36.12,69123.0,35.0322,35.1196,35.0127,35.1099,69123.0
2022-12-12 10:45:00,36.13,36.13,35.96,36.0,88857.0,35.1196,35.1196,34.9544,34.9933,88857.0
2022-12-12 10:50:00,36.0,36.04,35.95,36.03,78171.0,34.9933,35.0322,34.9447,35.0224,78171.0
2022-12-12 10:55:00,36.03,36.1,36.02,36.09,55372.0,35.0224,35.0905,35.0127,35.0808,55372.0
2022-12-12 11:00:00,36.09,36.23,36.04,36.19,121347.0,35.0808,35.2168,35.0322,35.178,121347.0
2022-12-12 11:05:00,36.19,36.38,36.17,36.35,194265.0,35.178,35.3626,35.1585,35.3335,194265.0
2022-12-12 11:10:00,36.35,36.35,36.25,36.3,106067.0,35.3335,35.3335,35.2363,35.2849,106067.0
2022-12-12 11:15:00,36.3,36.32,36.23,36.26,84277.0,35.2849,35.3043,35.2168,35.246,84277.0
2022-12-12 11:20:00,36.27,36.36,36.27,36.35,80406.0,35.2557,35.3432,35.2557,35.3335,80406.0
2022-12-12 11:25:00,36.35,36.4,36.3,36.31,105181.0,35.3335,35.3821,35.2849,35.2946,105181.0
2022-12-12 11:30:00,36.31,36.32,36.19,36.22,73039.0,35.2946,35.3043,35.178,35.2071,73039.0
2022-12-12 11:35:00,36.22,36.29,36.22,36.27,58125.0,35.2071,35.2752,35.2071,35.2557,58125.0
2022-12-12 11:40:00,36.26,36.28,36.22,36.25,52493.0,35.246,35.2654,35.2071,35.2363,52493.0
2022-12-12 11:45:00,36.25,36.34,36.24,36.31,46162.0,35.2363,35.3238,35.2266,35.2946,46162.0
2022-12-12 11:50:00,36.3,36.34,36.27,36.29,50436.0,35.2849,35.3238,35.2557,35.2752,50436.0
2022-12-12 11:55:00,36.28,36.34,36.28,36.33,22536.0,35.2654,35.3238,35.2654,35.314,22536.0
2022-12-12 12:00:00,36.34,36.45,36.29,36.41,149239.0,35.3238,35.4307,35.2752,35.3918,149239.0
2022-12-12 12:05:00,36.41,36.42,36.3,36.33,51540.0,35.3918,35.4015,35.2849,35.314,51540.0
2022-12-12 12:10:00,36.32,36.33,36.27,36.27,40707.0,35.3043,35.314,35.2557,35.2557,40707.0
2022-12-12 12:15:00,36.27,36.38,36.25,36.38,49949.0,35.2557,35.3626,35.2363,35.3626,49949.0
2022-12-12 12:20:00,36.38,36.39,36.3,36.31,46743.0,35.3626,35.3724,35.2849,35.2946,46743.0
2022-12-12 12:25:00,36.3,36.34,36.25,36.32,71684.0,35.2849,35.3238,35.2363,35.3043,71684.0
2022-12-12 12:30:00,36.3,36.35,36.28,36.35,52570.0,35.2849,35.3335,35.2654,35.3335,52570.0
2022-12-12 12:35:00,36.34,36.43,36.33,36.41,92576.0,35.3238,35.4113,35.314,35.3918,92576.0
2022-12-12 12:40:00,36.41,36.47,36.36,36.39,69654.0,35.3918,35.4501,35.3432,35.3724,69654.0
2022-12-12 12:45:00,36.4,36.43,36.38,36.38,78273.0,35.3821,35.4113,35.3626,35.3626,78273.0
2022-12-12 12:50:00,36.39,36.44,36.34,36.42,40868.0,35.3724,35.421,35.3238,35.4015,40868.0
2022-12-12 12:55:00,36.44,36.47,36.42,36.42,39095.0,35.421,35.4501,35.4015,35.4015,39095.0
2022-12-12 13:00:00,36.42,36.56,36.29,36.3,278383.0,35.4015,35.5376,35.2752,35.2849,278383.0
2022-12-12 13:05:00,36.3,36.36,36.28,36.35,68331.0,35.2849,35.3432,35.2654,35.3335,68331.0
2022-12-12 13:10:00,36.36,36.37,36.25,36.26,107643.0,35.3432,35.3529,35.2363,35.246,107643.0
2022-12-12 13:15:00,36.26,36.35,36.24,36.34,68019.0,35.246,35.3335,35.2266,35.3238,68019.0
2022-12-12 13:20:00,36.33,36.36,36.3,36.3,49830.0,35.314,35.3432,35.2849,35.2849,49830.0
2022-12-12 13:25:00,36.3,36.35,36.29,36.34,23159.0,35.2849,35.3335,35.2752,35.3238,23159.0
2022-12-12 13:30:00,36.34,36.44,36.34,36.4,114600.0,35.3238,35.421,35.3238,35.3821,114600.0
2022-12-12 13:35:00,36.42,36.42,36.33,36.4,54058.0,35.4015,35.4015,35.314,35.3821,54058.0
2022-12-12 13:40:00,36.39,36.44,36.38,36.43,38307.0,35.3724,35.421,35.3626,35.4113,38307.0
2022-12-12 13:45:00,36.42,36.51,36.39,36.51,101660.0,35.4015,35.489,35.3724,35.489,101660.0
2022-12-12 13:50:00,36.52,36.53,36.45,36.45,103349.0,35.4987,35.5085,35.4307,35.4307,103349.0
2022-12-12 13:55:00,36.44,36.47,36.42,36.46,29093.0,35.421,35.4501,35.4015,35.4404,29093.0
2022-12-12 14:00:00,36.47,36.49,36.37,36.4,57562.0,35.4501,35.4696,35.3529,35.3821,57562.0
2022-12-12 14:05:00,36.4,36.45,36.37,36.38,69876.0,35.3821,35.4307,35.3529,35.3626,69876.0
2022-12-12 14:10:00,36.39,36.43,36.33,36.41,41542.0,35.3724,35.4113,35.314,35.3918,41542.0
2022-12-12 14:15:00,36.41,36.43,36.36,36.37,23163.0,35.3918,35.4113,35.3432,35.3529,23163.0
2022-12-12 14:20:00,36.37,36.39,36.32,36.38,26312.0,35.3529,35.3724,35.3043,35.3626,26312.0
2022-12-12 14:25:00,36.37,36.48,36.34,36.43,57877.0,35.3529,35.4599,35.3238,35.4113,57877.0
2022-12-12 14:30:00,36.43,36.43,36.35,36.41,68772.0,35.4113,35.4113,35.3335,35.3918,68772.0
2022-12-12 14:35:00,36.41,36.47,36.38,36.45,35717.0,35.3918,35.4501,35.3626,35.4307,35717.0
2022-12-12 14:40:00,36.46,36.53,36.46,36.49,55812.0,35.4404,35.5085,35.4404,35.4696,55812.0
2022-12-12 14:45:00,36.5,36.54,36.48,36.49,51692.0,35.4793,35.5182,35.4599,35.4696,51692.0
2022-12-12 14:50:00,36.5,36.64,36.49,36.63,101165.0,35.4793,35.6154,35.4696,35.6057,101165.0
2022-12-12 14:55:00,36.64,36.74,36.64,36.71,85253.0,35.6154,35.7126,35.6154,35.6834,85253.0
2022-12-12 15:00:00,36.7,36.76,36.7,36.74,117050.0,35.6737,35.732,35.6737,35.7126,117050.0
2022-12-12 15:05:00,36.75,36.9,36.74,36.89,116917.0,35.7223,35.8681,35.7126,35.8584,116917.0
2022-12-12 15:10:00,36.89,36.95,36.8,36.82,98286.0,35.8584,35.9167,35.7709,35.7903,98286.0
2022-12-12 15:15:00,36.82,36.93,36.81,36.91,89799.0,35.7903,35.8973,35.7806,35.8778,89799.0
2022-12-12 15:20:00,36.91,37.1,36.89,37.1,152179.0,35.8778,36.0625,35.8584,36.0625,152179.0
2022-12-12 15:25:00,37.1,37.11,37.02,37.06,79741.0,36.0625,36.0722,35.9848,36.0236,79741.0
2022-12-12 15:30:00,37.07,37.18,37.06,37.17,94711.0,36.0334,36.1403,36.0236,36.1306,94711.0
2022-12-12 15:35:00,37.18,37.23,37.13,37.2,123157.0,36.1403,36.1889,36.0917,36.1597,123157.0
2022-12-12 15:40:00,37.2,37.2,37.03,37.03,132341.0,36.1597,36.1597,35.9945,35.9945,132341.0
2022-12-12 15:45:00,37.03,37.1,37.0,37.07,225313.0,35.9945,36.0625,35.9653,36.0334,225313.0
2022-12-12 15:50:00,37.05,37.12,37.0,37.1,187883.0,36.0139,36.082,35.9653,36.0625,187883.0
2022-12-12 15:55:00,37.1,37.29,37.1,37.29,474586.0,36.0625,36.2472,36.0625,36.2472,474586.0
2022-12-13 09:30:00,40.46,40.49,39.94,39.96,776368.0,39.3286,39.3577,38.8231,38.8425,776368.0
2022-12-13 09:35:00,39.95,40.06,39.67,39.84,518032.0,38.8328,38.9397,38.5606,38.7259,518032.0
2022-12-13 09:40:00,39.85,40.15,39.83,40.11,273330.0,38.7356,39.0272,38.7162,38.9883,273330.0
2022-12-13 09:45:00,40.12,40.32,40.0,40.04,331009.0,38.9981,39.1925,38.8814,38.9203,331009.0
2022-12-13 09:50:00,40.03,40.41,39.98,40.36,261900.0,38.9106,39.28,38.862,39.2314,261900.0
2022-12-13 09:55:00,40.36,40.41,40.19,40.21,288462.0,39.2314,39.28,39.0661,39.0855,288462.0
2022-12-13 10:00:00,40.22,40.27,39.83,39.91,494971.0,39.0953,39.1439,38.7162,38.7939,494971.0
2022-12-13 10:05:00,39.9,39.9,39.54,39.89,412099.0,38.7842,38.7842,38.4343,38.7745,412099.0
2022-12-13 10:10:00,39.89,39.9,39.69,39.74,251340.0,38.7745,38.7842,38.5801,38.6287,251340.0
2022-12-13 10:15:00,39.75,39.8,39.47,39.64,240590.0,38.6384,38.687,38.3662,38.5315,240590.0
2022-12-13 10:20:00,39.66,39.67,39.14,39.22,509502.0,38.5509,38.5606,38.0455,38.1232,509502.0
2022-12-13 10:25:00,39.22,39.25,38.95,39.12,428346.0,38.1232,38.1524,37.8608,38.026,428346.0
2022-12-13 10:30:00,39.13,39.31,38.89,39.3,448839.0,38.0357,38.2107,37.8025,38.201,448839.0
2022-12-13 10:35:00,39.3,39.31,38.61,38.61,505513.0,38.201,38.2107,37.5303,37.5303,505513.0
2022-12-13 10:40:00,38.62,38.96,38.61,38.94,414319.0,37.54,37.8705,37.5303,37.8511,414319.0
2022-12-13 10:45:00,38.96,39.14,38.73,38.75,259350.0,37.8705,38.0455,37.6469,37.6664,259350.0
2022-12-13 10:50:00,38.75,38.97,38.69,38.85,235750.0,37.6664,37.8802,37.6081,37.7636,235750.0
2022-12-13 10:55:00,38.86,38.92,38.66,38.81,208324.0,37.7733,37.8316,37.5789,37.7247,208324.0
2022-12-13 11:00:00,38.84,39.02,38.76,38.9,250734.0,37.7539,37.9288,37.6761,37.8122,250734.0
2022-12-13 11:05:00,38.9,38.96,38.7,38.86,140000.0,37.8122,37.8705,37.6178,37.7733,140000.0
2022-12-13 11:10:00,38.86,39.13,38.83,39.13,196228.0,37.7733,38.0357,37.7441,38.0357,196228.0
2022-12-13 11:15:00,39.11,39.13,38.95,38.98,270129.0,38.0163,38.0357,37.8608,37.8899,270129.0
2022-12-13 11:20:00,38.98,39.02,38.75,38.77,175372.0,37.8899,37.9288,37.6664,37.6858,175372.0
2022-12-13 11:25:00,38.78,38.89,38.68,38.87,122667.0,37.6955,37.8025,37.5983,37.783,122667.0
2022-12-13 11:30:00,38.89,39.22,38.89,39.17,196875.0,37.8025,38.1232,37.8025,38.0746,196875.0
2022-12-13 11:35:00,39.18,39.24,38.97,39.04,132857.0,38.0843,38.1427,37.8802,37.9483,132857.0
2022-12-13 11:40:00,39.03,39.05,38.86,38.9,109268.0,37.9385,37.958,37.7733,37.8122,109268.0
2022-12-13 11:45:00,38.9,38.92,38.23,38.35,372279.0,37.8122,37.8316,37.1609,37.2776,372279.0
2022-12-13 11:50:00,38.34,38.38,38.09,38.23,408992.0,37.2678,37.3067,37.0248,37.1609,408992.0
2022-12-13 11:55:00,38.22,38.34,38.08,38.34,301019.0,37.1512,37.2678,37.0151,37.2678,301019.0
2022-12-13 12:00:00,38.34,38.44,38.26,38.38,184426.0,37.2678,37.365,37.1901,37.3067,184426.0
2022-12-13 12:05:00,38.34,38.5,38.31,38.31,101146.0,37.2678,37.4234,37.2387,37.2387,101146.0
2022-12-13 12:10:00,38.31,38.31,37.92,38.04,383846.0,37.2387,37.2387,36.8596,36.9762,383846.0
2022-12-13 12:15:00,38.03,38.03,37.56,37.58,301119.0,36.9665,36.9665,36.5097,36.5291,301119.0
2022-12-13 12:20:00,37.56,37.9,37.56,37.71,336253.0,36.5097,36.8401,36.5097,36.6555,336253.0
2022-12-13 12:25:00,37.7,37.83,37.62,37.66,142172.0,36.6457,36.7721,36.568,36.6069,142172.0
2022-12-13 12:30:00,37.63,37.69,37.42,37.56,305098.0,36.5777,36.636,36.3736,36.5097,305098.0
2022-12-13 12:35:00,37.54,37.81,37.49,37.79,129687.0,36.4902,36.7527,36.4416,36.7332,129687.0
2022-12-13 12:40:00,37.79,37.82,37.55,37.74,211289.0,36.7332,36.7624,36.4999,36.6846,211289.0
2022-12-13 12:45:00,37.74,37.82,37.34,37.39,334864.0,36.6846,36.7624,36.2958,36.3444,334864.0
2022-12-13 12:50:00,37.36,37.56,37.33,37.44,238106.0,36.3152,36.5097,36.2861,36.393,238106.0
2022-12-13 12:55:00,37.44,37.63,37.4,37.59,102154.0,36.393,36.5777,36.3541,36.5388,102154.0
2022-12-13 13:00:00,37.6,37.75,37.53,37.67,209109.0,36.5485,36.6943,36.4805,36.6166,209109.0
2022-12-13 13:05:00,37.68,37.74,37.52,37.59,141844.0,36.6263,36.6846,36.4708,36.5388,141844.0
2022-12-13 13:10:00,37.58,37.8,37.57,37.79,122078.0,36.5291,36.7429,36.5194,36.7332,122078.0
2022-12-13 13:15:00,37.82,38.06,37.75,38.0,178176.0,36.7624,36.9957,36.6943,36.9373,178176.0
2022-12-13 13:20:00,38.0,38.16,37.93,38.14,137198.0,36.9373,37.0929,36.8693,37.0734,137198.0
2022-12-13 13:25:00,38.14,38.16,38.02,38.1,80968.0,37.0734,37.0929,36.9568,37.0346,80968.0
2022-12-13 13:30:00,38.11,38.25,38.02,38.03,178448.0,37.0443,37.1804,36.9568,36.9665,178448.0
2022-12-13 13:35:00,38.04,38.13,37.97,38.08,145668.0,36.9762,37.0637,36.9082,37.0151,145668.0
2022-12-13 13:40:00,38.07,38.19,37.96,38.15,83051.0,37.0054,37.122,36.8985,37.0832,83051.0
2022-12-13 13:45:00,38.16,38.18,37.91,37.96,75405.0,37.0929,37.1123,36.8499,36.8985,75405.0
2022-12-13 13:50:00,37.94,38.06,37.77,37.79,113370.0,36.879,36.9957,36.7138,36.7332,113370.0
2022-12-13 13:55:00,37.8,38.08,37.78,38.05,63798.0,36.7429,37.0151,36.7235,36.9859,63798.0
2022-12-13 14:00:00,38.04,38.18,37.97,38.16,85282.0,36.9762,37.1123,36.9082,37.0929,85282.0
2022-12-13 14:05:00,38.14,38.16,37.92,37.93,56078.0,37.0734,37.0929,36.8596,36.8693,56078.0
2022-12-13 14:10:00,37.89,38.05,37.87,38.0,48741.0,36.8304,36.9859,36.811,36.9373,48741.0
2022-12-13 14:15:00,37.98,38.06,37.91,37.97,41795.0,36.9179,36.9957,36.8499,36.9082,41795.0
2022-12-13 14:20:00,37.97,38.0,37.84,38.0,47479.0,36.9082,36.9373,36.7818,36.9373,47479.0
2022-12-13 14:25:00,37.98,38.08,37.96,38.07,47054.0,36.9179,37.0151,36.8985,37.0054,47054.0
2022-12-13 14:30:00,38.07,38.1,37.95,38.05,55016.0,37.0054,37.0346,36.8887,36.9859,55016.0
2022-12-13 14:35:00,38.04,38.24,38.03,38.21,79279.0,36.9762,37.1706,36.9665,37.1415,79279.0
2022-12-13 14:40:00,38.2,38.5,38.17,38.47,178896.0,37.1318,37.4234,37.1026,37.3942,178896.0
2022-12-13 14:45:00,38.47,38.48,38.36,38.36,79145.0,37.3942,37.4039,37.2873,37.2873,79145.0
2022-12-13 14:50:00,38.35,38.36,37.98,37.98,110410.0,37.2776,37.2873,36.9179,36.9179,110410.0
2022-12-13 14:55:00,37.99,38.06,37.91,38.04,100442.0,36.9276,36.9957,36.8499,36.9762,100442.0
2022-12-13 15:00:00,38.03,38.04,37.59,37.61,155202.0,36.9665,36.9762,36.5388,36.5583,155202.0
2022-12-13 15:05:00,37.63,37.78,37.56,37.73,163627.0,36.5777,36.7235,36.5097,36.6749,163627.0
2022-12-13 15:10:00,37.73,37.75,37.62,37.69,74512.0,36.6749,36.6943,36.568,36.636,74512.0
2022-12-13 15:15:00,37.66,38.01,37.64,37.95,145084.0,36.6069,36.9471,36.5874,36.8887,145084.0
2022-12-13 15:20:00,37.93,38.06,37.85,38.05,108111.0,36.8693,36.9957,36.7915,36.9859,108111.0
2022-12-13 15:25:00,38.04,38.09,37.92,38.07,96270.0,36.9762,37.0248,36.8596,37.0054,96270.0
2022-12-13 15:30:00,38.07,38.34,38.07,38.29,162507.0,37.0054,37.2678,37.0054,37.2192,162507.0
2022-12-13 15:35:00,38.29,38.32,37.96,38.02,188364.0,37.2192,37.2484,36.8985,36.9568,188364.0
2022-12-13 15:40:00,38.04,38.2,37.95,38.17,172279.0,36.9762,37.1318,36.8887,37.1026,172279.0
2022-12-13 15:45:00,38.19,38.34,38.12,38.14,173075.0,37.122,37.2678,37.054,37.0734,173075.0
2022-12-13 15:50:00,38.14,38.44,38.14,38.36,348891.0,37.0734,37.365,37.0734,37.2873,348891.0
2022-12-13 15:55:00,38.36,38.36,38.06,38.12,926642.0,37.2873,37.2873,36.9957,37.054,926642.0
2022-12-14 09:30:00,38.02,38.41,38.01,38.38,211369.0,36.9568,37.3359,36.9471,37.3067,211369.0
2022-12-14 09:35:00,38.4,38.53,38.3,38.44,188308.0,37.3262,37.4525,37.229,37.365,188308.0
2022-12-14 09:40:00,38.44,38.46,38.34,38.39,98999.0,37.365,37.3845,37.2678,37.3164,98999.0
2022-12-14 09:45:00,38.39,38.46,38.29,38.42,125930.0,37.3164,37.3845,37.2192,37.3456,125930.0
2022-12-14 09:50:00,38.43,38.66,38.43,38.64,171813.0,37.3553,37.5789,37.3553,37.5594,171813.0
2022-12-14 09:55:00,38.63,38.7,38.55,38.67,95834.0,37.5497,37.6178,37.472,37.5886,95834.0
2022-12-14 10:00:00,38.69,38.73,38.57,38.7,145670.0,37.6081,37.6469,37.4914,37.6178,145670.0
2022-12-14 10:05:00,38.68,38.77,38.65,38.71,125360.0,37.5983,37.6858,37.5692,37.6275,125360.0
2022-12-14 10:10:00,38.71,38.79,38.7,38.77,101424.0,37.6275,37.7053,37.6178,37.6858,101424.0
2022-12-14 10:15:00,38.76,38.81,38.71,38.8,73263.0,37.6761,37.7247,37.6275,37.715,73263.0
2022-12-14 10:20:00,38.8,38.83,38.65,38.67,194310.0,37.715,37.7441,37.5692,37.5886,194310.0
2022-12-14 10:25:00,38.68,38.8,38.66,38.76,70603.0,37.5983,37.715,37.5789,37.6761,70603.0
2022-12-14 10:30:00,38.74,38.74,38.58,38.68,83696.0,37.6567,37.6567,37.5011,37.5983,83696.0
2022-12-14 10:35:00,38.69,38.71,38.59,38.65,68259.0,37.6081,37.6275,37.5108,37.5692,68259.0
2022-12-14 10:40:00,38.64,38.83,38.62,38.78,71454.0,37.5594,37.7441,37.54,37.6955,71454.0
2022-12-14 10:45:00,38.78,38.82,38.74,38.8,52834.0,37.6955,37.7344,37.6567,37.715,52834.0
2022-12-14 10:50:00,38.81,38.85,38.72,38.78,74290.0,37.7247,37.7636,37.6372,37.6955,74290.0
2022-12-14 10:55:00,38.77,38.8,38.69,38.77,69856.0,37.6858,37.715,37.6081,37.6858,69856.0
2022-12-14 11:00:00,38.79,38.97,38.78,38.91,151885.0,37.7053,37.8802,37.6955,37.8219,151885.0
2022-12-14 11:05:00,38.9,38.91,38.74,38.76,78132.0,37.8122,37.8219,37.6567,37.6761,78132.0
2022-12-14 11:10:00,38.75,38.84,38.72,38.83,61205.0,37.6664,37.7539,37.6372,37.7441,61205.0
2022-12-14 11:15:00,38.83,38.83,38.75,38.83,51744.0,37.7441,37.7441,37.6664,37.7441,51744.0
2022-12-14 11:20:00,38.84,38.9,38.77,38.87,54270.0,37.7539,37.8122,37.6858,37.783,54270.0
2022-12-14 11:25:00,38.87,38.98,38.82,38.96,88195.0,37.783,37.8899,37.7344,37.8705,88195.0
2022-12-14 11:30:00,38.96,38.97,38.91,38.92,65052.0,37.8705,37.8802,37.8219,37.8316,65052.0
2022-12-14 11:35:00,38.91,38.98,38.88,38.95,38563.0,37.8219,37.8899,37.7927,37.8608,38563.0
2022-12-14 11:40:00,38.96,39.01,38.92,38.93,107150.0,37.8705,37.9191,37.8316,37.8413,107150.0
2022-12-14 11:45:00,38.94,38.94,38.84,38.86,107617.0,37.8511,37.8511,37.7539,37.7733,107617.0
2022-12-14 11:50:00,38.85,38.89,38.74,38.77,146852.0,37.7636,37.8025,37.6567,37.6858,146852.0
2022-12-14 11:55:00,38.78,38.82,38.73,38.75,81360.0,37.6955,37.7344,37.6469,37.6664,81360.0
2022-12-14 12:00:00,38.76,38.77,38.69,38.72,57802.0,37.6761,37.6858,37.6081,37.6372,57802.0
2022-12-14 12:05:00,38.71,38.79,38.7,38.77,42026.0,37.6275,37.7053,37.6178,37.6858,42026.0
2022-12-14 12:10:00,38.77,38.79,38.67,38.72,29173.0,37.6858,37.7053,37.5886,37.6372,29173.0
2022-12-14 12:15:00,38.72,38.75,38.64,38.73,69803.0,37.6372,37.6664,37.5594,37.6469,69803.0
2022-12-14 12:20:00,38.72,38.76,38.68,38.71,48869.0,37.6372,37.6761,37.5983,37.6275,48869.0
2022-12-14 12:25:00,38.72,38.75,38.59,38.64,67913.0,37.6372,37.6664,37.5108,37.5594,67913.0
2022-12-14 12:30:00,38.64,38.7,38.6,38.63,52480.0,37.5594,37.6178,37.5206,37.5497,52480.0
2022-12-14 12:35:00,38.64,38.73,38.59,38.71,51576.0,37.5594,37.6469,37.5108,37.6275,51576.0
2022-12-14 12:40:00,38.71,38.75,38.66,38.7,56307.0,37.6275,37.6664,37.5789,37.6178,56307.0
2022-12-14 12:45:00,38.71,38.72,38.66,38.69,53516.0,37.6275,37.6372,37.5789,37.6081,53516.0
2022-12-14 12:50:00,38.68,38.69,38.59,38.61,51838.0,37.5983,37.6081,37.5108,37.5303,51838.0
2022-12-14 12:55:00,38.61,38.65,38.58,38.59,32453.0,37.5303,37.5692,37.5011,37.5108,32453.0
2022-12-14 13:00:00,38.59,38.73,38.57,38.73,46092.0,37.5108,37.6469,37.4914,37.6469,46092.0
2022-12-14 13:05:00,38.73,38.79,38.72,38.77,76110.0,37.6469,37.7053,37.6372,37.6858,76110.0
2022-12-14 13:10:00,38.75,38.81,38.7,38.71,65361.0,37.6664,37.7247,37.6178,37.6275,65361.0
2022-12-14 13:15:00,38.71,38.73,38.6,38.65,55231.0,37.6275,37.6469,37.5206,37.5692,55231.0
2022-12-14 13:20:00,38.65,38.75,38.65,38.71,103525.0,37.5692,37.6664,37.5692,37.6275,103525.0
2022-12-14 13:25:00,38.69,38.77,38.66,38.73,43826.0,37.6081,37.6858,37.5789,37.6469,43826.0
2022-12-14 13:30:00,38.74,38.89,38.74,38.86,115452.0,37.6567,37.8025,37.6567,37.7733,115452.0
2022-12-14 13:35:00,38.85,39.07,38.84,39.06,193593.0,37.7636,37.9774,37.7539,37.9677,193593.0
2022-12-14 13:40:00,39.06,39.08,38.98,39.05,120514.0,37.9677,37.9871,37.8899,37.958,120514.0
2022-12-14 13:45:00,39.03,39.05,38.93,38.94,179056.0,37.9385,37.958,37.8413,37.8511,179056.0
2022-12-14 13:50:00,38.95,38.98,38.87,38.97,102648.0,37.8608,37.8899,37.783,37.8802,102648.0
2022-12-14 13:55:00,38.96,39.17,38.93,38.93,392758.0,37.8705,38.0746,37.8413,37.8413,392758.0
2022-12-14 14:00:00,38.89,38.91,37.45,37.89,1753843.0,37.8025,37.8219,36.4027,36.8304,1753843.0
2022-12-14 14:05:00,37.89,37.93,37.2,37.43,565726.0,36.8304,36.8693,36.1597,36.3833,565726.0
2022-12-14 14:10:00,37.4,37.86,37.24,37.69,502175.0,36.3541,36.8013,36.1986,36.636,502175.0
2022-12-14 14:15:00,37.66,37.78,37.51,37.68,264612.0,36.6069,36.7235,36.461,36.6263,264612.0
2022-12-14 14:20:00,37.68,37.75,37.47,37.57,153372.0,36.6263,36.6943,36.4222,36.5194,153372.0
2022-12-14 14:25:00,37.57,37.8,37.52,37.63,173286.0,36.5194,36.7429,36.4708,36.5777,173286.0
2022-12-14 14:30:00,37.62,37.7,36.51,36.55,565734.0,36.568,36.6457,35.489,35.5279,565734.0
2022-12-14 14:35:00,36.54,37.07,36.51,36.97,569714.0,35.5182,36.0334,35.489,35.9362,569714.0
2022-12-14 14:40:00,36.98,37.65,36.71,37.38,718602.0,35.9459,36.5971,35.6834,36.3347,718602.0
2022-12-14 14:45:00,37.39,37.44,36.73,37.17,414275.0,36.3444,36.393,35.7029,36.1306,414275.0
2022-12-14 14:50:00,37.17,37.34,36.82,37.11,328345.0,36.1306,36.2958,35.7903,36.0722,328345.0
2022-12-14 14:55:00,37.15,37.35,36.98,37.27,365241.0,36.1111,36.3055,35.9459,36.2278,365241.0
2022-12-14 15:00:00,37.27,37.91,37.11,37.87,388554.0,36.2278,36.8499,36.0722,36.811,388554.0
2022-12-14 15:05:00,37.88,37.89,37.5,37.73,283762.0,36.8207,36.8304,36.4513,36.6749,283762.0
2022-12-14 15:10:00,37.77,38.59,37.72,38.32,652210.0,36.7138,37.5108,36.6652,37.2484,652210.0
2022-12-14 15:15:00,38.33,38.35,37.69,37.98,381333.0,37.2581,37.2776,36.636,36.9179,381333.0
2022-12-14 15:20:00,37.99,38.07,37.8,37.89,171324.0,36.9276,37.0054,36.7429,36.8304,171324.0
2022-12-14 15:25:00,37.9,37.93,37.2,37.2,408472.0,36.8401,36.8693,36.1597,36.1597,408472.0
2022-12-14 15:30:00,37.21,37.25,36.92,37.1,332361.0,36.1694,36.2083,35.8875,36.0625,332361.0
2022-12-14 15:35:00,37.1,37.31,36.92,37.2,232426.0,36.0625,36.2666,35.8875,36.1597,232426.0
2022-12-14 15:40:00,37.21,37.48,37.14,37.47,243618.0,36.1694,36.4319,36.1014,36.4222,243618.0
2022-12-14 15:45:00,37.46,37.53,37.21,37.45,169636.0,36.4124,36.4805,36.1694,36.4027,169636.0
2022-12-14 15:50:00,37.44,37.84,37.39,37.67,325924.0,36.393,36.7818,36.3444,36.6166,325924.0
2022-12-14 15:55:00,37.67,37.67,37.37,37.41,398609.0,36.6166,36.6166,36.325,36.3638,398609.0
2022-12-15 09:30:00,35.94,36.19,35.68,35.77,655411.0,34.935,35.178,34.6822,34.7697,655411.0
2022-12-15 09:35:00,35.78,35.87,35.62,35.84,248728.0,34.7794,34.8669,34.6239,34.8378,248728.0
2022-12-15 09:40:00,35.85,35.85,35.61,35.8,271959.0,34.8475,34.8475,34.6142,34.7989,271959.0
2022-12-15 09:45:00,35.82,35.84,35.48,35.51,370653.0,34.8183,34.8378,34.4878,34.517,370653.0
2022-12-15 09:50:00,35.52,35.66,35.44,35.47,381630.0,34.5267,34.6628,34.4489,34.4781,381630.0
2022-12-15 09:55:00,35.47,35.51,35.05,35.16,527780.0,34.4781,34.517,34.0698,34.1768,527780.0
2022-12-15 10:00:00,35.16,35.16,34.81,34.82,286952.0,34.1768,34.1768,33.8366,33.8463,286952.0
2022-12-15 10:05:00,34.82,35.03,34.8,35.0,578706.0,33.8463,34.0504,33.8268,34.0212,578706.0
2022-12-15 10:10:00,34.99,35.07,34.96,35.01,291301.0,34.0115,34.0893,33.9824,34.031,291301.0
2022-12-15 10:15:00,35.0,35.21,34.88,35.2,246361.0,34.0212,34.2254,33.9046,34.2156,246361.0
2022-12-15 10:20:00,35.17,35.18,34.98,35.07,248016.0,34.1865,34.1962,34.0018,34.0893,248016.0
2022-12-15 10:25:00,35.06,35.1,34.99,35.04,100605.0,34.0796,34.1184,34.0115,34.0601,100605.0
2022-12-15 10:30:00,35.03,35.11,34.83,35.02,291537.0,34.0504,34.1282,33.856,34.0407,291537.0
2022-12-15 10:35:00,35.02,35.25,35.02,35.22,140988.0,34.0407,34.2642,34.0407,34.2351,140988.0
2022-12-15 10:40:00,35.23,35.25,35.15,35.22,103902.0,34.2448,34.2642,34.167,34.2351,103902.0
2022-12-15 10:45:00,35.23,35.26,34.99,34.99,156886.0,34.2448,34.274,34.0115,34.0115,156886.0
2022-12-15 10:50:00,34.98,35.05,34.89,34.94,210918.0,34.0018,34.0698,33.9143,33.9629,210918.0
2022-12-15 10:55:00,34.95,34.96,34.77,34.91,185827.0,33.9726,33.9824,33.7977,33.9338,185827.0
2022-12-15 11:00:00,34.9,35.04,34.89,34.96,202295.0,33.924,34.0601,33.9143,33.9824,202295.0
2022-12-15 11:05:00,34.96,34.96,34.72,34.78,178312.0,33.9824,33.9824,33.7491,33.8074,178312.0
2022-12-15 11:10:00,34.8,34.82,34.58,34.63,143322.0,33.8268,33.8463,33.613,33.6616,143322.0
2022-12-15 11:15:00,34.62,34.75,34.47,34.72,237604.0,33.6519,33.7782,33.5061,33.7491,237604.0
2022-12-15 11:20:00,34.73,34.78,34.63,34.64,127455.0,33.7588,33.8074,33.6616,33.6713,127455.0
2022-12-15 11:25:00,34.65,34.69,34.58,34.65,97886.0,33.681,33.7199,33.613,33.681,97886.0
2022-12-15 11:30:00,34.65,34.68,34.52,34.67,133503.0,33.681,33.7102,33.5547,33.7005,133503.0
2022-12-15 11:35:00,34.67,34.74,34.58,34.67,87132.0,33.7005,33.7685,33.613,33.7005,87132.0
2022-12-15 11:40:00,34.67,34.67,34.46,34.51,125235.0,33.7005,33.7005,33.4963,33.5449,125235.0
2022-12-15 11:45:00,34.53,34.62,34.4,34.41,147114.0,33.5644,33.6519,33.438,33.4477,147114.0
2022-12-15 11:50:00,34.41,34.53,34.35,34.52,99192.0,33.4477,33.5644,33.3894,33.5547,99192.0
2022-12-15 11:55:00,34.53,34.56,34.46,34.5,95042.0,33.5644,33.5935,33.4963,33.5352,95042.0
2022-12-15 12:00:00,34.5,34.68,34.5,34.56,115940.0,33.5352,33.7102,33.5352,33.5935,115940.0
2022-12-15 12:05:00,34.56,34.64,34.55,34.62,48955.0,33.5935,33.6713,33.5838,33.6519,48955.0
2022-12-15 12:10:00,34.62,34.64,34.48,34.63,86992.0,33.6519,33.6713,33.5158,33.6616,86992.0
2022-12-15 12:15:00,34.63,34.74,34.59,34.7,75980.0,33.6616,33.7685,33.6227,33.7296,75980.0
2022-12-15 12:20:00,34.7,34.7,34.52,34.54,84874.0,33.7296,33.7296,33.5547,33.5741,84874.0
2022-12-15 12:25:00,34.54,34.65,34.54,34.65,76363.0,33.5741,33.681,33.5741,33.681,76363.0
2022-12-15 12:30:00,34.64,34.8,34.63,34.78,118633.0,33.6713,33.8268,33.6616,33.8074,118633.0
2022-12-15 12:35:00,34.78,34.82,34.6,34.66,90705.0,33.8074,33.8463,33.6324,33.6907,90705.0
2022-12-15 12:40:00,34.63,34.67,34.51,34.51,71807.0,33.6616,33.7005,33.5449,33.5449,71807.0
2022-12-15 12:45:00,34.53,34.57,34.46,34.51,203725.0,33.5644,33.6033,33.4963,33.5449,203725.0
2022-12-15 12:50:00,34.52,34.58,34.48,34.49,41272.0,33.5547,33.613,33.5158,33.5255,41272.0
2022-12-15 12:55:00,34.5,34.5,34.32,34.39,139910.0,33.5352,33.5352,33.3603,33.4283,139910.0
2022-12-15 13:00:00,34.39,34.42,34.29,34.32,81654.0,33.4283,33.4575,33.3311,33.3603,81654.0
2022-12-15 13:05:00,34.32,34.32,34.11,34.2,177449.0,33.3603,33.3603,33.1561,33.2436,177449.0
2022-12-15 13:10:00,34.2,34.29,34.17,34.22,78432.0,33.2436,33.3311,33.2145,33.2631,78432.0
2022-12-15 13:15:00,34.21,34.28,34.18,34.18,124152.0,33.2533,33.3214,33.2242,33.2242,124152.0
2022-12-15 13:20:00,34.18,34.25,34.14,34.18,48370.0,33.2242,33.2922,33.1853,33.2242,48370.0
2022-12-15 13:25:00,34.18,34.26,34.15,34.25,47777.0,33.2242,33.3019,33.195,33.2922,47777.0
2022-12-15 13:30:00,34.22,34.27,34.15,34.23,55154.0,33.2631,33.3117,33.195,33.2728,55154.0
2022-12-15 13:35:00,34.23,34.39,34.19,34.35,103999.0,33.2728,33.4283,33.2339,33.3894,103999.0
2022-12-15 13:40:00,34.34,34.38,34.2,34.23,103422.0,33.3797,33.4186,33.2436,33.2728,103422.0
2022-12-15 13:45:00,34.23,34.29,34.22,34.22,82791.0,33.2728,33.3311,33.2631,33.2631,82791.0
2022-12-15 13:50:00,34.22,34.26,34.14,34.21,77720.0,33.2631,33.3019,33.1853,33.2533,77720.0
2022-12-15 13:55:00,34.21,34.37,34.21,34.37,99865.0,33.2533,33.4089,33.2533,33.4089,99865.0
2022-12-15 14:00:00,34.36,34.42,34.3,34.31,69498.0,33.3991,33.4575,33.3408,33.3505,69498.0
2022-12-15 14:05:00,34.31,34.33,34.2,34.2,65816.0,33.3505,33.37,33.2436,33.2436,65816.0
2022-12-15 14:10:00,34.2,34.28,34.18,34.25,39015.0,33.2436,33.3214,33.2242,33.2922,39015.0
2022-12-15 14:15:00,34.26,34.33,34.21,34.28,45763.0,33.3019,33.37,33.2533,33.3214,45763.0
2022-12-15 14:20:00,34.3,34.32,34.24,34.26,38575.0,33.3408,33.3603,33.2825,33.3019,38575.0
2022-12-15 14:25:00,34.26,34.3,34.19,34.26,47588.0,33.3019,33.3408,33.2339,33.3019,47588.0
2022-12-15 14:30:00,34.26,34.46,34.24,34.44,116980.0,33.3019,33.4963,33.2825,33.4769,116980.0
2022-12-15 14:35:00,34.43,34.62,34.34,34.56,195010.0,33.4672,33.6519,33.3797,33.5935,195010.0
2022-12-15 14:40:00,34.56,34.69,34.54,34.69,152127.0,33.5935,33.7199,33.5741,33.7199,152127.0
2022-12-15 14:45:00,34.7,34.7,34.48,34.53,81605.0,33.7296,33.7296,33.5158,33.5644,81605.0
2022-12-15 14:50:00,34.55,34.66,34.44,34.66,104716.0,33.5838,33.6907,33.4769,33.6907,104716.0
2022-12-15 14:55:00,34.65,34.78,34.59,34.77,126636.0,33.681,33.8074,33.6227,33.7977,126636.0
2022-12-15 15:00:00,34.76,34.9,34.76,34.83,138249.0,33.788,33.924,33.788,33.856,138249.0
2022-12-15 15:05:00,34.85,34.95,34.77,34.93,105648.0,33.8754,33.9726,33.7977,33.9532,105648.0
2022-12-15 15:10:00,34.93,34.94,34.64,34.68,160175.0,33.9532,33.9629,33.6713,33.7102,160175.0
2022-12-15 15:15:00,34.68,34.74,34.58,34.6,174379.0,33.7102,33.7685,33.613,33.6324,174379.0
2022-12-15 15:20:00,34.6,34.73,34.54,34.68,109695.0,33.6324,33.7588,33.5741,33.7102,109695.0
2022-12-15 15:25:00,34.68,34.91,34.63,34.88,227348.0,33.7102,33.9338,33.6616,33.9046,227348.0
2022-12-15 15:30:00,34.89,34.96,34.8,34.94,128770.0,33.9143,33.9824,33.8268,33.9629,128770.0
2022-12-15 15:35:00,34.93,34.93,34.63,34.69,212956.0,33.9532,33.9532,33.6616,33.7199,212956.0
2022-12-15 15:40:00,34.7,34.73,34.45,34.45,136096.0,33.7296,33.7588,33.4866,33.4866,136096.0
2022-12-15 15:45:00,34.44,34.52,34.41,34.46,317585.0,33.4769,33.5547,33.4477,33.4963,317585.0
2022-12-15 15:50:00,34.45,34.58,34.44,34.55,328202.0,33.4866,33.613,33.4769,33.5838,328202.0
2022-12-15 15:55:00,34.56,34.69,34.44,34.62,714068.0,33.5935,33.7199,33.4769,33.6519,714068.0
2022-12-16 09:30:00,33.9,34.11,33.8,34.0,404186.0,32.952,33.1561,32.8548,33.0492,404186.0
2022-12-16 09:35:00,34.0,34.06,33.77,33.83,201805.0,33.0492,33.1075,32.8256,32.884,201805.0
2022-12-16 09:40:00,33.83,34.04,33.7,33.95,298679.0,32.884,33.0881,32.7576,33.0006,298679.0
2022-12-16 09:45:00,33.95,34.22,33.82,34.22,360797.0,33.0006,33.2631,32.8742,33.2631,360797.0
2022-12-16 09:50:00,34.22,34.26,34.08,34.17,147441.0,33.2631,33.3019,33.127,33.2145,147441.0
2022-12-16 09:55:00,34.19,34.19,34.05,34.07,124530.0,33.2339,33.2339,33.0978,33.1172,124530.0
2022-12-16 10:00:00,34.06,34.07,33.72,33.73,241520.0,33.1075,33.1172,32.777,32.7868,241520.0
2022-12-16 10:05:00,33.74,33.81,33.47,33.47,249803.0,32.7965,32.8645,32.534,32.534,249803.0
2022-12-16 10:10:00,33.47,33.53,33.34,33.36,179768.0,32.534,32.5923,32.4077,32.4271,179768.0
2022-12-16 10:15:00,33.35,33.51,33.28,33.48,185441.0,32.4174,32.5729,32.3493,32.5437,185441.0
2022-12-16 10:20:00,33.49,33.5,33.29,33.29,114672.0,32.5535,32.5632,32.3591,32.3591,114672.0
2022-12-16 10:25:00,33.3,33.41,33.2,33.2,162850.0,32.3688,32.4757,32.2716,32.2716,162850.0
2022-12-16 10:30:00,33.21,33.33,33.06,33.09,177489.0,32.2813,32.3979,32.1355,32.1647,177489.0
2022-12-16 10:35:00,33.09,33.23,32.99,33.19,206931.0,32.1647,32.3007,32.0674,32.2619,206931.0
2022-12-16 10:40:00,33.19,33.36,33.14,33.32,175229.0,32.2619,32.4271,32.2133,32.3882,175229.0
2022-12-16 10:45:00,33.32,33.34,33.17,33.2,138251.0,32.3882,32.4077,32.2424,32.2716,138251.0
2022-12-16 10:50:00,33.2,33.28,33.15,33.26,107151.0,32.2716,32.3493,32.223,32.3299,107151.0
2022-12-16 10:55:00,33.28,33.32,33.21,33.31,49684.0,32.3493,32.3882,32.2813,32.3785,49684.0
2022-12-16 11:00:00,33.31,33.35,33.22,33.25,78390.0,32.3785,32.4174,32.291,32.3202,78390.0
2022-12-16 11:05:00,33.27,33.33,33.15,33.16,57169.0,32.3396,32.3979,32.223,32.2327,57169.0
2022-12-16 11:10:00,33.15,33.4,33.02,33.4,145534.0,32.223,32.466,32.0966,32.466,145534.0
2022-12-16 11:15:00,33.38,33.44,33.28,33.31,147747.0,32.4465,32.5049,32.3493,32.3785,147747.0
2022-12-16 11:20:00,33.31,33.35,33.11,33.12,130969.0,32.3785,32.4174,32.1841,32.1938,130969.0
2022-12-16 11:25:00,33.13,33.24,33.11,33.16,70703.0,32.2035,32.3105,32.1841,32.2327,70703.0
2022-12-16 11:30:00,33.18,33.32,33.17,33.26,81472.0,32.2521,32.3882,32.2424,32.3299,81472.0
2022-12-16 11:35:00,33.26,33.31,33.21,33.27,46624.0,32.3299,32.3785,32.2813,32.3396,46624.0
2022-12-16 11:40:00,33.27,33.28,33.07,33.14,88017.0,32.3396,32.3493,32.1452,32.2133,88017.0
2022-12-16 11:45:00,33.16,33.18,32.93,32.97,236940.0,32.2327,32.2521,32.0091,32.048,236940.0
2022-12-16 11:50:00,32.96,33.06,32.96,33.03,94802.0,32.0383,32.1355,32.0383,32.1063,94802.0
2022-12-16 11:55:00,33.03,33.03,32.87,32.93,90318.0,32.1063,32.1063,31.9508,32.0091,90318.0
2022-12-16 12:00:00,32.92,33.02,32.9,33.01,106832.0,31.9994,32.0966,31.98,32.0869,106832.0
2022-12-16 12:05:00,33.0,33.01,32.91,32.92,30909.0,32.0772,32.0869,31.9897,31.9994,30909.0
2022-12-16 12:10:00,32.93,33.02,32.9,32.94,92225.0,32.0091,32.0966,31.98,32.0188,92225.0
2022-12-16 12:15:00,32.94,33.09,32.89,33.08,59739.0,32.0188,32.1647,31.9702,32.1549,59739.0
2022-12-16 12:20:00,33.08,33.09,32.94,33.04,205488.0,32.1549,32.1647,32.0188,32.1161,205488.0
2022-12-16 12:25:00,33.04,33.07,32.99,33.06,44099.0,32.1161,32.1452,32.0674,32.1355,44099.0
2022-12-16 12:30:00,33.05,33.1,33.01,33.09,65846.0,32.1258,32.1744,32.0869,32.1647,65846.0
2022-12-16 12:35:00,33.08,33.27,33.07,33.17,110703.0,32.1549,32.3396,32.1452,32.2424,110703.0
2022-12-16 12:40:00,33.17,33.17,32.95,32.95,133318.0,32.2424,32.2424,32.0286,32.0286,133318.0
2022-12-16 12:45:00,32.96,33.01,32.92,32.99,54670.0,32.0383,32.0869,31.9994,32.0674,54670.0
2022-12-16 12:50:00,32.97,32.98,32.83,32.86,119532.0,32.048,32.0577,31.9119,31.9411,119532.0
2022-12-16 12:55:00,32.85,32.87,32.77,32.8,132811.0,31.9314,31.9508,31.8536,31.8828,132811.0
2022-12-16 13:00:00,32.81,32.89,32.78,32.83,83868.0,31.8925,31.9702,31.8633,31.9119,83868.0
2022-12-16 13:05:00,32.84,32.9,32.79,32.88,106858.0,31.9216,31.98,31.873,31.9605,106858.0
2022-12-16 13:10:00,32.87,32.93,32.84,32.87,69928.0,31.9508,32.0091,31.9216,31.9508,69928.0
2022-12-16 13:15:00,32.87,32.99,32.86,32.87,88694.0,31.9508,32.0674,31.9411,31.9508,88694.0
2022-12-16 13:20:00,32.87,32.89,32.83,32.86,83970.0,31.9508,31.9702,31.9119,31.9411,83970.0
2022-12-16 13:25:00,32.85,32.87,32.81,32.82,24851.0,31.9314,31.9508,31.8925,31.9022,24851.0
2022-12-16 13:30:00,32.82,33.02,32.78,32.96,88404.0,31.9022,32.0966,31.8633,32.0383,88404.0
2022-12-16 13:35:00,32.95,33.01,32.89,32.89,45487.0,32.0286,32.0869,31.9702,31.9702,45487.0
2022-12-16 13:40:00,32.88,32.96,32.86,32.94,73427.0,31.9605,32.0383,31.9411,32.0188,73427.0
2022-12-16 13:45:00,32.94,33.05,32.93,33.02,49778.0,32.0188,32.1258,32.0091,32.0966,49778.0
2022-12-16 13:50:00,33.02,33.03,32.92,32.96,57962.0,32.0966,32.1063,31.9994,32.0383,57962.0
2022-12-16 13:55:00,32.96,33.01,32.89,32.96,78220.0,32.0383,32.0869,31.9702,32.0383,78220.0
2022-12-16 14:00:00,32.95,33.02,32.92,32.97,52422.0,32.0286,32.0966,31.9994,32.048,52422.0
2022-12-16 14:05:00,32.97,33.07,32.94,33.04,69769.0,32.048,32.1452,32.0188,32.1161,69769.0
2022-12-16 14:10:00,33.05,33.2,33.04,33.19,117934.0,32.1258,32.2716,32.1161,32.2619,117934.0
2022-12-16 14:15:00,33.18,33.24,33.11,33.14,96141.0,32.2521,32.3105,32.1841,32.2133,96141.0
2022-12-16 14:20:00,33.14,33.15,32.97,33.02,109139.0,32.2133,32.223,32.048,32.0966,109139.0
2022-12-16 14:25:00,33.02,33.04,32.96,32.97,48162.0,32.0966,32.1161,32.0383,32.048,48162.0
2022-12-16 14:30:00,32.96,32.98,32.81,32.84,103665.0,32.0383,32.0577,31.8925,31.9216,103665.0
2022-12-16 14:35:00,32.85,32.96,32.85,32.92,75787.0,31.9314,32.0383,31.9314,31.9994,75787.0
2022-12-16 14:40:00,32.91,32.97,32.9,32.93,38075.0,31.9897,32.048,31.98,32.0091,38075.0
2022-12-16 14:45:00,32.93,33.0,32.88,33.0,34639.0,32.0091,32.0772,31.9605,32.0772,34639.0
2022-12-16 14:50:00,33.0,33.17,33.0,33.17,81138.0,32.0772,32.2424,32.0772,32.2424,81138.0
2022-12-16 14:55:00,33.18,33.37,33.12,33.28,137694.0,32.2521,32.4368,32.1938,32.3493,137694.0
2022-12-16 15:00:00,33.28,33.39,33.25,33.27,161112.0,32.3493,32.4563,32.3202,32.3396,161112.0
2022-12-16 15:05:00,33.26,33.26,33.14,33.17,127979.0,32.3299,32.3299,32.2133,32.2424,127979.0
2022-12-16 15:10:00,33.17,33.49,33.14,33.45,190020.0,32.2424,32.5535,32.2133,32.5146,190020.0
2022-12-16 15:15:00,33.47,33.62,33.45,33.46,252319.0,32.534,32.6798,32.5146,32.5243,252319.0
2022-12-16 15:20:00,33.45,33.58,33.42,33.56,137978.0,32.5146,32.641,32.4854,32.6215,137978.0
2022-12-16 15:25:00,33.56,33.62,33.48,33.59,164199.0,32.6215,32.6798,32.5437,32.6507,164199.0
2022-12-16 15:30:00,33.59,33.8,33.59,33.72,264706.0,32.6507,32.8548,32.6507,32.777,264706.0
2022-12-16 15:35:00,33.73,33.8,33.62,33.71,196120.0,32.7868,32.8548,32.6798,32.7673,196120.0
2022-12-16 15:40:00,33.73,33.82,33.65,33.66,164613.0,32.7868,32.8742,32.709,32.7187,164613.0
2022-12-16 15:45:00,33.65,33.78,33.59,33.63,307486.0,32.709,32.8354,32.6507,32.6896,307486.0
2022-12-16 15:50:00,33.63,33.72,33.41,33.6,323267.0,32.6896,32.777,32.4757,32.6604,323267.0
2022-12-16 15:55:00,33.59,33.7,33.38,33.38,435594.0,32.6507,32.7576,32.4465,32.4465,435594.0
2022-12-19 09:30:00,33.4,33.5,33.22,33.26,415902.0,32.466,32.5632,32.291,32.3299,415902.0
2022-12-19 09:35:00,33.26,33.51,33.22,33.43,223647.0,32.3299,32.5729,32.291,32.4951,223647.0
2022-12-19 09:40:00,33.41,33.46,33.25,33.33,134936.0,32.4757,32.5243,32.3202,32.3979,134936.0
2022-12-19 09:45:00,33.33,33.35,33.05,33.1,146111.0,32.3979,32.4174,32.1258,32.1744,146111.0
2022-12-19 09:50:00,33.09,33.15,33.04,33.08,98518.0,32.1647,32.223,32.1161,32.1549,98518.0
2022-12-19 09:55:00,33.08,33.14,33.01,33.14,109666.0,32.1549,32.2133,32.0869,32.2133,109666.0
2022-12-19 10:00:00,33.14,33.14,33.02,33.07,122934.0,32.2133,32.2133,32.0966,32.1452,122934.0
2022-12-19 10:05:00,33.05,33.06,32.97,33.05,109269.0,32.1258,32.1355,32.048,32.1258,109269.0
2022-12-19 10:10:00,33.05,33.23,33.04,33.2,139847.0,32.1258,32.3007,32.1161,32.2716,139847.0
2022-12-19 10:15:00,33.2,33.26,33.13,33.23,84079.0,32.2716,32.3299,32.2035,32.3007,84079.0
2022-12-19 10:20:00,33.24,33.47,33.23,33.41,142564.0,32.3105,32.534,32.3007,32.4757,142564.0
2022-12-19 10:25:00,33.41,33.45,33.36,33.43,93882.0,32.4757,32.5146,32.4271,32.4951,93882.0
2022-12-19 10:30:00,33.43,33.43,33.25,33.29,109933.0,32.4951,32.4951,32.3202,32.3591,109933.0
2022-12-19 10:35:00,33.3,33.33,33.13,33.14,72207.0,32.3688,32.3979,32.2035,32.2133,72207.0
2022-12-19 10:40:00,33.13,33.21,33.11,33.16,83932.0,32.2035,32.2813,32.1841,32.2327,83932.0
2022-12-19 10:45:00,33.16,33.22,33.13,33.19,98924.0,32.2327,32.291,32.2035,32.2619,98924.0
2022-12-19 10:50:00,33.18,33.18,33.01,33.04,121116.0,32.2521,32.2521,32.0869,32.1161,121116.0
2022-12-19 10:55:00,33.04,33.07,32.94,32.95,116023.0,32.1161,32.1452,32.0188,32.0286,116023.0
2022-12-19 11:00:00,32.97,32.97,32.81,32.84,186286.0,32.048,32.048,31.8925,31.9216,186286.0
2022-12-19 11:05:00,32.85,32.91,32.83,32.91,78595.0,31.9314,31.9897,31.9119,31.9897,78595.0
2022-12-19 11:10:00,32.9,32.94,32.85,32.86,83212.0,31.98,32.0188,31.9314,31.9411,83212.0
2022-12-19 11:15:00,32.87,32.99,32.84,32.99,109802.0,31.9508,32.0674,31.9216,32.0674,109802.0
2022-12-19 11:20:00,32.98,33.02,32.87,32.98,79126.0,32.0577,32.0966,31.9508,32.0577,79126.0
2022-12-19 11:25:00,32.98,32.99,32.86,32.93,88329.0,32.0577,32.0674,31.9411,32.0091,88329.0
2022-12-19 11:30:00,32.93,32.94,32.72,32.76,112191.0,32.0091,32.0188,31.805,31.8439,112191.0
2022-12-19 11:35:00,32.76,32.77,32.7,32.73,77523.0,31.8439,31.8536,31.7856,31.8147,77523.0
2022-12-19 11:40:00,32.73,32.77,32.61,32.75,189139.0,31.8147,31.8536,31.6981,31.8342,189139.0
2022-12-19 11:45:00,32.75,32.84,32.74,32.83,98024.0,31.8342,31.9216,31.8244,31.9119,98024.0
2022-12-19 11:50:00,32.84,32.85,32.77,32.82,71523.0,31.9216,31.9314,31.8536,31.9022,71523.0
2022-12-19 11:55:00,32.83,32.84,32.74,32.77,87605.0,31.9119,31.9216,31.8244,31.8536,87605.0
2022-12-19 12:00:00,32.77,32.92,32.76,32.88,80585.0,31.8536,31.9994,31.8439,31.9605,80585.0
2022-12-19 12:05:00,32.88,32.95,32.84,32.9,87441.0,31.9605,32.0286,31.9216,31.98,87441.0
2022-12-19 12:10:00,32.9,32.97,32.84,32.97,107430.0,31.98,32.048,31.9216,32.048,107430.0
2022-12-19 12:15:00,32.96,32.97,32.87,32.92,61950.0,32.0383,32.048,31.9508,31.9994,61950.0
2022-12-19 12:20:00,32.92,32.93,32.82,32.82,98759.0,31.9994,32.0091,31.9022,31.9022,98759.0
2022-12-19 12:25:00,32.82,32.85,32.77,32.78,75627.0,31.9022,31.9314,31.8536,31.8633,75627.0
2022-12-19 12:30:00,32.78,32.79,32.71,32.72,66674.0,31.8633,31.873,31.7953,31.805,66674.0
2022-12-19 12:35:00,32.72,32.85,32.72,32.81,68943.0,31.805,31.9314,31.805,31.8925,68943.0
2022-12-19 12:40:00,32.82,32.83,32.75,32.77,89692.0,31.9022,31.9119,31.8342,31.8536,89692.0
2022-12-19 12:45:00,32.77,32.9,32.74,32.89,85444.0,31.8536,31.98,31.8244,31.9702,85444.0
2022-12-19 12:50:00,32.89,32.94,32.88,32.9,58649.0,31.9702,32.0188,31.9605,31.98,58649.0
2022-12-19 12:55:00,32.89,32.9,32.83,32.87,33380.0,31.9702,31.98,31.9119,31.9508,33380.0
2022-12-19 13:00:00,32.89,32.91,32.81,32.89,69625.0,31.9702,31.9897,31.8925,31.9702,69625.0
2022-12-19 13:05:00,32.9,32.93,32.76,32.77,75591.0,31.98,32.0091,31.8439,31.8536,75591.0
2022-12-19 13:10:00,32.78,32.88,32.78,32.88,50113.0,31.8633,31.9605,31.8633,31.9605,50113.0
2022-12-19 13:15:00,32.88,32.88,32.79,32.82,28113.0,31.9605,31.9605,31.873,31.9022,28113.0
2022-12-19 13:20:00,32.83,32.92,32.82,32.9,44463.0,31.9119,31.9994,31.9022,31.98,44463.0
2022-12-19 13:25:00,32.91,32.95,32.75,32.8,78205.0,31.9897,32.0286,31.8342,31.8828,78205.0
2022-12-19 13:30:00,32.78,32.81,32.68,32.68,103499.0,31.8633,31.8925,31.7661,31.7661,103499.0
2022-12-19 13:35:00,32.68,32.75,32.63,32.71,115661.0,31.7661,31.8342,31.7175,31.7953,115661.0
2022-12-19 13:40:00,32.72,32.74,32.54,32.56,133281.0,31.805,31.8244,31.63,31.6495,133281.0
2022-12-19 13:45:00,32.55,32.59,32.51,32.56,111284.0,31.6398,31.6786,31.6009,31.6495,111284.0
2022-12-19 13:50:00,32.56,32.61,32.53,32.56,106230.0,31.6495,31.6981,31.6203,31.6495,106230.0
2022-12-19 13:55:00,32.56,32.56,32.46,32.48,103117.0,31.6495,31.6495,31.5523,31.5717,103117.0
2022-12-19 14:00:00,32.47,32.49,32.26,32.28,295176.0,31.562,31.5814,31.3579,31.3773,295176.0
2022-12-19 14:05:00,32.28,32.44,32.27,32.41,201998.0,31.3773,31.5328,31.3676,31.5037,201998.0
2022-12-19 14:10:00,32.41,32.45,32.33,32.36,81352.0,31.5037,31.5426,31.4259,31.4551,81352.0
2022-12-19 14:15:00,32.35,32.39,32.28,32.28,68888.0,31.4453,31.4842,31.3773,31.3773,68888.0
2022-12-19 14:20:00,32.29,32.37,32.21,32.22,150712.0,31.387,31.4648,31.3093,31.319,150712.0
2022-12-19 14:25:00,32.23,32.28,32.16,32.16,112082.0,31.3287,31.3773,31.2607,31.2607,112082.0
2022-12-19 14:30:00,32.16,32.28,32.15,32.26,115803.0,31.2607,31.3773,31.2509,31.3579,115803.0
2022-12-19 14:35:00,32.27,32.28,32.18,32.26,112468.0,31.3676,31.3773,31.2801,31.3579,112468.0
2022-12-19 14:40:00,32.26,32.26,32.13,32.24,111008.0,31.3579,31.3579,31.2315,31.3384,111008.0
2022-12-19 14:45:00,32.25,32.38,32.2,32.22,166596.0,31.3481,31.4745,31.2995,31.319,166596.0
2022-12-19 14:50:00,32.21,32.21,32.07,32.09,102331.0,31.3093,31.3093,31.1732,31.1926,102331.0
2022-12-19 14:55:00,32.09,32.21,32.08,32.18,114192.0,31.1926,31.3093,31.1829,31.2801,114192.0
2022-12-19 15:00:00,32.16,32.18,32.07,32.1,126387.0,31.2607,31.2801,31.1732,31.2023,126387.0
2022-12-19 15:05:00,32.09,32.17,32.07,32.16,72172.0,31.1926,31.2704,31.1732,31.2607,72172.0
2022-12-19 15:10:00,32.17,32.22,32.11,32.12,106843.0,31.2704,31.319,31.2121,31.2218,106843.0
2022-12-19 15:15:00,32.12,32.25,32.12,32.21,110704.0,31.2218,31.3481,31.2218,31.3093,110704.0
2022-12-19 15:20:00,32.2,32.24,32.12,32.21,109439.0,31.2995,31.3384,31.2218,31.3093,109439.0
2022-12-19 15:25:00,32.22,32.27,32.18,32.2,110747.0,31.319,31.3676,31.2801,31.2995,110747.0
2022-12-19 15:30:00,32.2,32.33,32.18,32.29,192063.0,31.2995,31.4259,31.2801,31.387,192063.0
2022-12-19 15:35:00,32.27,32.36,32.2,32.2,162205.0,31.3676,31.4551,31.2995,31.2995,162205.0
2022-12-19 15:40:00,32.2,32.28,32.13,32.25,166015.0,31.2995,31.3773,31.2315,31.3481,166015.0
2022-12-19 15:45:00,32.24,32.4,32.23,32.33,137739.0,31.3384,31.4939,31.3287,31.4259,137739.0
2022-12-19 15:50:00,32.33,32.49,32.33,32.48,220279.0,31.4259,31.5814,31.4259,31.5717,220279.0
2022-12-19 15:55:00,32.47,32.61,32.44,32.5,440600.0,31.562,31.6981,31.5328,31.5912,440600.0
2022-12-20 09:30:00,32.3,32.36,32.13,32.31,333156.0,31.3967,31.4551,31.2315,31.4065,333156.0
2022-12-20 09:35:00,32.3,32.46,32.23,32.41,151376.0,31.3967,31.5523,31.3287,31.5037,151376.0
2022-12-20 09:40:00,32.42,32.45,32.09,32.1,305989.0,31.5134,31.5426,31.1926,31.2023,305989.0
2022-12-20 09:45:00,32.09,32.12,31.97,32.08,225078.0,31.1926,31.2218,31.076,31.1829,225078.0
2022-12-20 09:50:00,32.09,32.2,31.95,32.14,142185.0,31.1926,31.2995,31.0565,31.2412,142185.0
2022-12-20 09:55:00,32.15,32.57,32.12,32.51,227320.0,31.2509,31.6592,31.2218,31.6009,227320.0
2022-12-20 10:00:00,32.52,32.67,32.49,32.58,204981.0,31.6106,31.7564,31.5814,31.6689,204981.0
2022-12-20 10:05:00,32.58,32.74,32.57,32.58,159714.0,31.6689,31.8244,31.6592,31.6689,159714.0
2022-12-20 10:10:00,32.59,32.73,32.5,32.68,260298.0,31.6786,31.8147,31.5912,31.7661,260298.0
2022-12-20 10:15:00,32.67,32.73,32.6,32.68,143266.0,31.7564,31.8147,31.6884,31.7661,143266.0
2022-12-20 10:20:00,32.68,32.92,32.66,32.85,247480.0,31.7661,31.9994,31.7467,31.9314,247480.0
2022-12-20 10:25:00,32.86,32.89,32.75,32.87,171083.0,31.9411,31.9702,31.8342,31.9508,171083.0
2022-12-20 10:30:00,32.88,33.04,32.88,32.91,344662.0,31.9605,32.1161,31.9605,31.9897,344662.0
2022-12-20 10:35:00,32.91,33.04,32.89,32.96,156993.0,31.9897,32.1161,31.9702,32.0383,156993.0
2022-12-20 10:40:00,32.96,33.0,32.86,32.93,150984.0,32.0383,32.0772,31.9411,32.0091,150984.0
2022-12-20 10:45:00,32.93,32.98,32.84,32.94,125684.0,32.0091,32.0577,31.9216,32.0188,125684.0
2022-12-20 10:50:00,32.94,33.0,32.85,32.95,109725.0,32.0188,32.0772,31.9314,32.0286,109725.0
2022-12-20 10:55:00,32.95,33.02,32.8,32.82,101219.0,32.0286,32.0966,31.8828,31.9022,101219.0
2022-12-20 11:00:00,32.82,32.88,32.74,32.83,143960.0,31.9022,31.9605,31.8244,31.9119,143960.0
2022-12-20 11:05:00,32.84,32.84,32.73,32.73,129877.0,31.9216,31.9216,31.8147,31.8147,129877.0
2022-12-20 11:10:00,32.72,32.74,32.58,32.64,168145.0,31.805,31.8244,31.6689,31.7272,168145.0
2022-12-20 11:15:00,32.66,32.66,32.31,32.42,198886.0,31.7467,31.7467,31.4065,31.5134,198886.0
2022-12-20 11:20:00,32.43,32.44,32.33,32.4,86735.0,31.5231,31.5328,31.4259,31.4939,86735.0
2022-12-20 11:25:00,32.39,32.42,32.2,32.28,157040.0,31.4842,31.5134,31.2995,31.3773,157040.0
2022-12-20 11:30:00,32.27,32.43,32.26,32.4,143589.0,31.3676,31.5231,31.3579,31.4939,143589.0
2022-12-20 11:35:00,32.42,32.43,32.33,32.39,156973.0,31.5134,31.5231,31.4259,31.4842,156973.0
2022-12-20 11:40:00,32.38,32.47,32.31,32.46,203455.0,31.4745,31.562,31.4065,31.5523,203455.0
2022-12-20 11:45:00,32.46,32.53,32.39,32.52,107150.0,31.5523,31.6203,31.4842,31.6106,107150.0
2022-12-20 11:50:00,32.52,32.54,32.43,32.53,117690.0,31.6106,31.63,31.5231,31.6203,117690.0
2022-12-20 11:55:00,32.52,32.68,32.44,32.65,120825.0,31.6106,31.7661,31.5328,31.737,120825.0
2022-12-20 12:00:00,32.66,32.73,32.63,32.69,95420.0,31.7467,31.8147,31.7175,31.7758,95420.0
2022-12-20 12:05:00,32.7,32.8,32.68,32.74,99954.0,31.7856,31.8828,31.7661,31.8244,99954.0
2022-12-20 12:10:00,32.75,32.83,32.63,32.66,108887.0,31.8342,31.9119,31.7175,31.7467,108887.0
2022-12-20 12:15:00,32.67,32.71,32.63,32.65,75924.0,31.7564,31.7953,31.7175,31.737,75924.0
2022-12-20 12:20:00,32.65,32.78,32.64,32.77,99645.0,31.737,31.8633,31.7272,31.8536,99645.0
2022-12-20 12:25:00,32.76,32.8,32.65,32.66,121668.0,31.8439,31.8828,31.737,31.7467,121668.0
2022-12-20 12:30:00,32.67,32.68,32.52,32.52,98630.0,31.7564,31.7661,31.6106,31.6106,98630.0
2022-12-20 12:35:00,32.53,32.58,32.49,32.57,55650.0,31.6203,31.6689,31.5814,31.6592,55650.0
2022-12-20 12:40:00,32.57,32.71,32.56,32.59,90981.0,31.6592,31.7953,31.6495,31.6786,90981.0
2022-12-20 12:45:00,32.61,32.71,32.59,32.68,54941.0,31.6981,31.7953,31.6786,31.7661,54941.0
2022-12-20 12:50:00,32.68,32.73,32.66,32.72,38283.0,31.7661,31.8147,31.7467,31.805,38283.0
2022-12-20 12:55:00,32.72,32.8,32.69,32.79,98589.0,31.805,31.8828,31.7758,31.873,98589.0
2022-12-20 13:00:00,32.79,32.87,32.78,32.84,100328.0,31.873,31.9508,31.8633,31.9216,100328.0
2022-12-20 13:05:00,32.84,32.84,32.72,32.74,88411.0,31.9216,31.9216,31.805,31.8244,88411.0
2022-12-20 13:10:00,32.75,32.75,32.63,32.71,67500.0,31.8342,31.8342,31.7175,31.7953,67500.0
2022-12-20 13:15:00,32.71,32.82,32.7,32.71,91750.0,31.7953,31.9022,31.7856,31.7953,91750.0
2022-12-20 13:20:00,32.71,32.81,32.66,32.77,52922.0,31.7953,31.8925,31.7467,31.8536,52922.0
2022-12-20 13:25:00,32.79,32.93,32.78,32.87,118822.0,31.873,32.0091,31.8633,31.9508,118822.0
2022-12-20 13:30:00,32.88,33.0,32.86,32.95,131064.0,31.9605,32.0772,31.9411,32.0286,131064.0
2022-12-20 13:35:00,32.95,33.07,32.94,33.02,127628.0,32.0286,32.1452,32.0188,32.0966,127628.0
2022-12-20 13:40:00,33.03,33.06,32.94,32.97,101093.0,32.1063,32.1355,32.0188,32.048,101093.0
2022-12-20 13:45:00,32.98,32.99,32.87,32.91,57322.0,32.0577,32.0674,31.9508,31.9897,57322.0
2022-12-20 13:50:00,32.91,32.92,32.86,32.88,33340.0,31.9897,31.9994,31.9411,31.9605,33340.0
2022-12-20 13:55:00,32.88,32.89,32.8,32.81,86911.0,31.9605,31.9702,31.8828,31.8925,86911.0
2022-12-20 14:00:00,32.82,32.94,32.76,32.89,144839.0,31.9022,32.0188,31.8439,31.9702,144839.0
2022-12-20 14:05:00,32.9,32.95,32.84,32.91,77051.0,31.98,32.0286,31.9216,31.9897,77051.0
2022-12-20 14:10:00,32.91,33.01,32.9,32.98,55918.0,31.9897,32.0869,31.98,32.0577,55918.0
2022-12-20 14:15:00,32.97,32.99,32.87,32.89,66857.0,32.048,32.0674,31.9508,31.9702,66857.0
2022-12-20 14:20:00,32.9,32.9,32.8,32.81,48388.0,31.98,31.98,31.8828,31.8925,48388.0
2022-12-20 14:25:00,32.81,32.87,32.79,32.85,39697.0,31.8925,31.9508,31.873,31.9314,39697.0
2022-12-20 14:30:00,32.85,32.86,32.79,32.82,45815.0,31.9314,31.9411,31.873,31.9022,45815.0
2022-12-20 14:35:00,32.82,32.82,32.71,32.76,117228.0,31.9022,31.9022,31.7953,31.8439,117228.0
2022-12-20 14:40:00,32.77,32.8,32.65,32.68,156950.0,31.8536,31.8828,31.737,31.7661,156950.0
2022-12-20 14:45:00,32.68,32.73,32.66,32.68,71249.0,31.7661,31.8147,31.7467,31.7661,71249.0
2022-12-20 14:50:00,32.69,32.75,32.61,32.74,112079.0,31.7758,31.8342,31.6981,31.8244,112079.0
2022-12-20 14:55:00,32.73,32.76,32.64,32.68,80817.0,31.8147,31.8439,31.7272,31.7661,80817.0
2022-12-20 15:00:00,32.68,32.68,32.54,32.58,112179.0,31.7661,31.7661,31.63,31.6689,112179.0
2022-12-20 15:05:00,32.58,32.61,32.51,32.57,96178.0,31.6689,31.6981,31.6009,31.6592,96178.0
2022-12-20 15:10:00,32.58,32.65,32.55,32.65,169125.0,31.6689,31.737,31.6398,31.737,169125.0
2022-12-20 15:15:00,32.65,32.7,32.59,32.59,116607.0,31.737,31.7856,31.6786,31.6786,116607.0
2022-12-20 15:20:00,32.61,32.67,32.56,32.63,47749.0,31.6981,31.7564,31.6495,31.7175,47749.0
2022-12-20 15:25:00,32.62,32.79,32.62,32.76,114886.0,31.7078,31.873,31.7078,31.8439,114886.0
2022-12-20 15:30:00,32.76,32.83,32.71,32.77,128904.0,31.8439,31.9119,31.7953,31.8536,128904.0
2022-12-20 15:35:00,32.77,32.9,32.77,32.89,108456.0,31.8536,31.98,31.8536,31.9702,108456.0
2022-12-20 15:40:00,32.88,32.89,32.8,32.83,92714.0,31.9605,31.9702,31.8828,31.9119,92714.0
2022-12-20 15:45:00,32.83,32.87,32.77,32.84,127061.0,31.9119,31.9508,31.8536,31.9216,127061.0
2022-12-20 15:50:00,32.84,32.84,32.7,32.73,197546.0,31.9216,31.9216,31.7856,31.8147,197546.0
2022-12-20 15:55:00,32.72,32.73,32.6,32.63,244546.0,31.805,31.8147,31.6884,31.7175,244546.0
2022-12-21 09:30:00,33.34,33.37,33.19,33.19,280680.0,32.4077,32.4368,32.2619,32.2619,280680.0
2022-12-21 09:35:00,33.2,33.39,33.18,33.35,157909.0,32.2716,32.4563,32.2521,32.4174,157909.0
2022-12-21 09:40:00,33.35,33.37,33.2,33.29,187388.0,32.4174,32.4368,32.2716,32.3591,187388.0
2022-12-21 09:45:00,33.3,33.5,33.29,33.48,181207.0,32.3688,32.5632,32.3591,32.5437,181207.0
2022-12-21 09:50:00,33.47,33.51,33.36,33.37,256468.0,32.534,32.5729,32.4271,32.4368,256468.0
2022-12-21 09:55:00,33.38,33.4,33.24,33.29,150282.0,32.4465,32.466,32.3105,32.3591,150282.0
2022-12-21 10:00:00,33.3,33.57,33.25,33.5,305612.0,32.3688,32.6312,32.3202,32.5632,305612.0
2022-12-21 10:05:00,33.48,33.7,33.44,33.69,222184.0,32.5437,32.7576,32.5049,32.7479,222184.0
2022-12-21 10:10:00,33.69,33.72,33.61,33.65,183422.0,32.7479,32.777,32.6701,32.709,183422.0
2022-12-21 10:15:00,33.65,33.71,33.6,33.69,115804.0,32.709,32.7673,32.6604,32.7479,115804.0
2022-12-21 10:20:00,33.69,33.75,33.64,33.73,111081.0,32.7479,32.8062,32.6993,32.7868,111081.0
2022-12-21 10:25:00,33.72,33.81,33.7,33.8,143453.0,32.777,32.8645,32.7576,32.8548,143453.0
2022-12-21 10:30:00,33.82,34.02,33.77,33.99,244991.0,32.8742,33.0686,32.8256,33.0395,244991.0
2022-12-21 10:35:00,34.0,34.12,33.98,34.12,180860.0,33.0492,33.1658,33.0298,33.1658,180860.0
2022-12-21 10:40:00,34.13,34.19,34.08,34.11,291478.0,33.1756,33.2339,33.127,33.1561,291478.0
2022-12-21 10:45:00,34.11,34.15,34.02,34.09,140944.0,33.1561,33.195,33.0686,33.1367,140944.0
2022-12-21 10:50:00,34.09,34.12,34.01,34.04,105228.0,33.1367,33.1658,33.0589,33.0881,105228.0
2022-12-21 10:55:00,34.04,34.19,34.04,34.17,123708.0,33.0881,33.2339,33.0881,33.2145,123708.0
2022-12-21 11:00:00,34.18,34.31,34.18,34.31,160207.0,33.2242,33.3505,33.2242,33.3505,160207.0
2022-12-21 11:05:00,34.31,34.32,34.2,34.27,161030.0,33.3505,33.3603,33.2436,33.3117,161030.0
2022-12-21 11:10:00,34.28,34.36,34.24,34.25,122531.0,33.3214,33.3991,33.2825,33.2922,122531.0
2022-12-21 11:15:00,34.25,34.29,34.15,34.15,127738.0,33.2922,33.3311,33.195,33.195,127738.0
2022-12-21 11:20:00,34.15,34.21,34.04,34.11,146389.0,33.195,33.2533,33.0881,33.1561,146389.0
2022-12-21 11:25:00,34.11,34.17,34.07,34.14,102743.0,33.1561,33.2145,33.1172,33.1853,102743.0
2022-12-21 11:30:00,34.15,34.23,34.14,34.21,127709.0,33.195,33.2728,33.1853,33.2533,127709.0
2022-12-21 11:35:00,34.2,34.2,34.11,34.12,93604.0,33.2436,33.2436,33.1561,33.1658,93604.0
2022-12-21 11:40:00,34.12,34.13,34.02,34.13,96947.0,33.1658,33.1756,33.0686,33.1756,96947.0
2022-12-21 11:45:00,34.14,34.15,33.94,33.96,144026.0,33.1853,33.195,32.9909,33.0103,144026.0
2022-12-21 11:50:00,33.96,34.05,33.92,34.0,114504.0,33.0103,33.0978,32.9714,33.0492,114504.0
2022-12-21 11:55:00,33.99,34.07,33.96,34.02,107415.0,33.0395,33.1172,33.0103,33.0686,107415.0
2022-12-21 12:00:00,34.02,34.03,33.91,33.95,49299.0,33.0686,33.0784,32.9617,33.0006,49299.0
2022-12-21 12:05:00,33.96,34.04,33.9,33.93,123560.0,33.0103,33.0881,32.952,32.9812,123560.0
2022-12-21 12:10:00,33.93,33.99,33.89,33.96,74065.0,32.9812,33.0395,32.9423,33.0103,74065.0
2022-12-21 12:15:00,33.96,33.97,33.87,33.92,76706.0,33.0103,33.02,32.9228,32.9714,76706.0
2022-12-21 12:20:00,33.92,34.03,33.9,34.03,48101.0,32.9714,33.0784,32.952,33.0784,48101.0
2022-12-21 12:25:00,34.02,34.02,33.89,33.94,86340.0,33.0686,33.0686,32.9423,32.9909,86340.0
2022-12-21 12:30:00,33.93,34.06,33.93,34.01,88865.0,32.9812,33.1075,32.9812,33.0589,88865.0
2022-12-21 12:35:00,34.01,34.05,33.98,34.04,58238.0,33.0589,33.0978,33.0298,33.0881,58238.0
2022-12-21 12:40:00,34.04,34.06,33.99,34.05,48015.0,33.0881,33.1075,33.0395,33.0978,48015.0
2022-12-21 12:45:00,34.05,34.06,33.96,34.04,59107.0,33.0978,33.1075,33.0103,33.0881,59107.0
2022-12-21 12:50:00,34.05,34.09,33.99,34.05,51445.0,33.0978,33.1367,33.0395,33.0978,51445.0
2022-12-21 12:55:00,34.04,34.14,34.01,34.13,85002.0,33.0881,33.1853,33.0589,33.1756,85002.0
2022-12-21 13:00:00,34.13,34.23,34.07,34.22,151424.0,33.1756,33.2728,33.1172,33.2631,151424.0
2022-12-21 13:05:00,34.22,34.24,34.18,34.22,78979.0,33.2631,33.2825,33.2242,33.2631,78979.0
2022-12-21 13:10:00,34.22,34.24,34.13,34.15,77448.0,33.2631,33.2825,33.1756,33.195,77448.0
2022-12-21 13:15:00,34.14,34.15,34.09,34.1,114766.0,33.1853,33.195,33.1367,33.1464,114766.0
2022-12-21 13:20:00,34.1,34.11,33.95,33.98,99545.0,33.1464,33.1561,33.0006,33.0298,99545.0
2022-12-21 13:25:00,33.98,34.05,33.93,33.97,110281.0,33.0298,33.0978,32.9812,33.02,110281.0
2022-12-21 13:30:00,33.96,34.05,33.96,34.0,31467.0,33.0103,33.0978,33.0103,33.0492,31467.0
2022-12-21 13:35:00,34.0,34.07,33.98,34.04,74412.0,33.0492,33.1172,33.0298,33.0881,74412.0
2022-12-21 13:40:00,34.02,34.05,33.96,34.05,53488.0,33.0686,33.0978,33.0103,33.0978,53488.0
2022-12-21 13:45:00,34.06,34.14,34.06,34.11,83250.0,33.1075,33.1853,33.1075,33.1561,83250.0
2022-12-21 13:50:00,34.12,34.16,34.1,34.15,52887.0,33.1658,33.2047,33.1464,33.195,52887.0
2022-12-21 13:55:00,34.15,34.17,34.12,34.14,69343.0,33.195,33.2145,33.1658,33.1853,69343.0
2022-12-21 14:00:00,34.13,34.31,34.13,34.29,116295.0,33.1756,33.3505,33.1756,33.3311,116295.0
2022-12-21 14:05:00,34.29,34.4,34.26,34.33,90027.0,33.3311,33.438,33.3019,33.37,90027.0
2022-12-21 14:10:00,34.33,34.39,34.27,34.32,94939.0,33.37,33.4283,33.3117,33.3603,94939.0
2022-12-21 14:15:00,34.33,34.35,34.26,34.26,64422.0,33.37,33.3894,33.3019,33.3019,64422.0
2022-12-21 14:20:00,34.26,34.29,34.21,34.22,103592.0,33.3019,33.3311,33.2533,33.2631,103592.0
2022-12-21 14:25:00,34.22,34.26,34.14,34.15,79514.0,33.2631,33.3019,33.1853,33.195,79514.0
2022-12-21 14:30:00,34.14,34.26,34.11,34.23,109208.0,33.1853,33.3019,33.1561,33.2728,109208.0
2022-12-21 14:35:00,34.25,34.25,34.06,34.14,168951.0,33.2922,33.2922,33.1075,33.1853,168951.0
2022-12-21 14:40:00,34.15,34.17,34.08,34.14,107060.0,33.195,33.2145,33.127,33.1853,107060.0
2022-12-21 14:45:00,34.13,34.18,34.1,34.11,54212.0,33.1756,33.2242,33.1464,33.1561,54212.0
2022-12-21 14:50:00,34.11,34.11,33.97,34.01,138746.0,33.1561,33.1561,33.02,33.0589,138746.0
2022-12-21 14:55:00,34.02,34.09,33.95,34.06,83040.0,33.0686,33.1367,33.0006,33.1075,83040.0
2022-12-21 15:00:00,34.06,34.15,34.04,34.1,124301.0,33.1075,33.195,33.0881,33.1464,124301.0
2022-12-21 15:05:00,34.1,34.12,33.92,33.96,77827.0,33.1464,33.1658,32.9714,33.0103,77827.0
2022-12-21 15:10:00,33.96,34.07,33.92,34.06,155280.0,33.0103,33.1172,32.9714,33.1075,155280.0
2022-12-21 15:15:00,34.07,34.08,33.98,33.99,63702.0,33.1172,33.127,33.0298,33.0395,63702.0
2022-12-21 15:20:00,33.99,34.03,33.94,33.98,70006.0,33.0395,33.0784,32.9909,33.0298,70006.0
2022-12-21 15:25:00,33.99,34.05,33.91,33.92,64402.0,33.0395,33.0978,32.9617,32.9714,64402.0
2022-12-21 15:30:00,33.92,34.03,33.91,33.99,70004.0,32.9714,33.0784,32.9617,33.0395,70004.0
2022-12-21 15:35:00,34.0,34.05,33.97,34.03,74524.0,33.0492,33.0978,33.02,33.0784,74524.0
2022-12-21 15:40:00,34.04,34.07,33.94,33.99,101098.0,33.0881,33.1172,32.9909,33.0395,101098.0
2022-12-21 15:45:00,33.99,34.07,33.96,34.04,138755.0,33.0395,33.1172,33.0103,33.0881,138755.0
2022-12-21 15:50:00,34.03,34.03,33.83,33.98,347093.0,33.0784,33.0784,32.884,33.0298,347093.0
2022-12-21 15:55:00,33.99,34.1,33.97,34.09,465630.0,33.0395,33.1464,33.02,33.1367,465630.0
2022-12-22 09:30:00,33.07,33.15,32.71,32.73,393497.0,32.2798,32.3579,31.9284,31.948,393497.0
2022-12-22 09:35:00,32.71,32.83,32.59,32.62,377416.0,31.9284,32.0456,31.8113,31.8406,377416.0
2022-12-22 09:40:00,32.6,32.67,32.55,32.63,234403.0,31.8211,31.8894,31.7723,31.8503,234403.0
2022-12-22 09:45:00,32.63,32.68,32.51,32.57,288628.0,31.8503,31.8991,31.7332,31.7918,288628.0
2022-12-22 09:50:00,32.57,32.66,32.54,32.57,111825.0,31.7918,31.8796,31.7625,31.7918,111825.0
2022-12-22 09:55:00,32.57,32.68,32.56,32.67,96788.0,31.7918,31.8991,31.782,31.8894,96788.0
2022-12-22 10:00:00,32.67,32.67,32.32,32.36,222556.0,31.8894,31.8894,31.5477,31.5868,222556.0
2022-12-22 10:05:00,32.34,32.42,32.21,32.29,203651.0,31.5673,31.6454,31.4404,31.5185,203651.0
2022-12-22 10:10:00,32.29,32.3,32.09,32.25,246086.0,31.5185,31.5282,31.3232,31.4794,246086.0
2022-12-22 10:15:00,32.24,32.31,32.17,32.28,132107.0,31.4697,31.538,31.4013,31.5087,132107.0
2022-12-22 10:20:00,32.28,32.29,32.16,32.16,105390.0,31.5087,31.5185,31.3916,31.3916,105390.0
2022-12-22 10:25:00,32.16,32.26,32.12,32.14,160908.0,31.3916,31.4892,31.3525,31.372,160908.0
2022-12-22 10:30:00,32.13,32.15,32.0,32.06,296353.0,31.3623,31.3818,31.2354,31.294,296353.0
2022-12-22 10:35:00,32.04,32.09,31.99,32.03,158637.0,31.2744,31.3232,31.2256,31.2647,158637.0
2022-12-22 10:40:00,32.03,32.12,31.98,32.05,201438.0,31.2647,31.3525,31.2159,31.2842,201438.0
2022-12-22 10:45:00,32.06,32.21,32.01,32.16,140376.0,31.294,31.4404,31.2452,31.3916,140376.0
2022-12-22 10:50:00,32.15,32.2,32.1,32.11,103252.0,31.3818,31.4306,31.333,31.3428,103252.0
2022-12-22 10:55:00,32.11,32.11,32.0,32.03,141464.0,31.3428,31.3428,31.2354,31.2647,141464.0
2022-12-22 11:00:00,32.02,32.09,31.94,32.08,207616.0,31.2549,31.3232,31.1768,31.3135,207616.0
2022-12-22 11:05:00,32.08,32.16,32.01,32.02,152719.0,31.3135,31.3916,31.2452,31.2549,152719.0
2022-12-22 11:10:00,32.02,32.07,31.91,32.03,169826.0,31.2549,31.3037,31.1475,31.2647,169826.0
2022-12-22 11:15:00,32.03,32.12,32.01,32.02,111034.0,31.2647,31.3525,31.2452,31.2549,111034.0
2022-12-22 11:20:00,32.02,32.12,31.99,32.04,79166.0,31.2549,31.3525,31.2256,31.2744,79166.0
2022-12-22 11:25:00,32.05,32.07,32.0,32.04,88349.0,31.2842,31.3037,31.2354,31.2744,88349.0
2022-12-22 11:30:00,32.04,32.08,31.97,32.02,102756.0,31.2744,31.3135,31.2061,31.2549,102756.0
2022-12-22 11:35:00,32.04,32.08,31.9,31.91,122300.0,31.2744,31.3135,31.1378,31.1475,122300.0
2022-12-22 11:40:00,31.9,31.92,31.8,31.89,257140.0,31.1378,31.1573,31.0402,31.128,257140.0
2022-12-22 11:45:00,31.89,31.9,31.79,31.84,98474.0,31.128,31.1378,31.0304,31.0792,98474.0
2022-12-22 11:50:00,31.83,31.88,31.8,31.88,89528.0,31.0695,31.1183,31.0402,31.1183,89528.0
2022-12-22 11:55:00,31.88,31.92,31.83,31.91,68688.0,31.1183,31.1573,31.0695,31.1475,68688.0
2022-12-22 12:00:00,31.91,31.93,31.85,31.87,60155.0,31.1475,31.1671,31.089,31.1085,60155.0
2022-12-22 12:05:00,31.87,31.88,31.82,31.87,60400.0,31.1085,31.1183,31.0597,31.1085,60400.0
2022-12-22 12:10:00,31.87,31.89,31.77,31.79,95923.0,31.1085,31.128,31.0109,31.0304,95923.0
2022-12-22 12:15:00,31.79,31.85,31.76,31.78,56253.0,31.0304,31.089,31.0011,31.0207,56253.0
2022-12-22 12:20:00,31.77,31.79,31.54,31.55,410188.0,31.0109,31.0304,30.7864,30.7961,410188.0
2022-12-22 12:25:00,31.56,31.56,31.35,31.41,380586.0,30.8059,30.8059,30.6009,30.6595,380586.0
2022-12-22 12:30:00,31.4,31.45,31.34,31.36,137513.0,30.6497,30.6985,30.5912,30.6107,137513.0
2022-12-22 12:35:00,31.37,31.39,31.29,31.35,111241.0,30.6204,30.64,30.5424,30.6009,111241.0
2022-12-22 12:40:00,31.35,31.36,31.24,31.33,133372.0,30.6009,30.6107,30.4936,30.5814,133372.0
2022-12-22 12:45:00,31.33,31.4,31.28,31.36,129011.0,30.5814,30.6497,30.5326,30.6107,129011.0
2022-12-22 12:50:00,31.37,31.38,31.31,31.36,137900.0,30.6204,30.6302,30.5619,30.6107,137900.0
2022-12-22 12:55:00,31.36,31.38,31.3,31.35,93727.0,30.6107,30.6302,30.5521,30.6009,93727.0
2022-12-22 13:00:00,31.34,31.34,31.1,31.12,245732.0,30.5912,30.5912,30.3569,30.3764,245732.0
2022-12-22 13:05:00,31.11,31.17,31.0,31.08,233748.0,30.3667,30.4252,30.2593,30.3374,233748.0
2022-12-22 13:10:00,31.09,31.22,31.09,31.21,109557.0,30.3471,30.474,30.3471,30.4643,109557.0
2022-12-22 13:15:00,31.19,31.21,31.11,31.14,103053.0,30.4447,30.4643,30.3667,30.3959,103053.0
2022-12-22 13:20:00,31.13,31.14,31.04,31.07,322243.0,30.3862,30.3959,30.2983,30.3276,322243.0
2022-12-22 13:25:00,31.07,31.13,31.03,31.07,108119.0,30.3276,30.3862,30.2886,30.3276,108119.0
2022-12-22 13:30:00,31.07,31.07,30.89,30.94,250727.0,30.3276,30.3276,30.1519,30.2007,250727.0
2022-12-22 13:35:00,30.94,31.11,30.89,31.11,196795.0,30.2007,30.3667,30.1519,30.3667,196795.0
2022-12-22 13:40:00,31.11,31.17,31.07,31.17,343258.0,30.3667,30.4252,30.3276,30.4252,343258.0
2022-12-22 13:45:00,31.17,31.18,31.08,31.12,143092.0,30.4252,30.435,30.3374,30.3764,143092.0
2022-12-22 13:50:00,31.12,31.14,31.07,31.11,69124.0,30.3764,30.3959,30.3276,30.3667,69124.0
2022-12-22 13:55:00,31.11,31.15,31.03,31.09,78916.0,30.3667,30.4057,30.2886,30.3471,78916.0
2022-12-22 14:00:00,31.09,31.24,31.08,31.12,154288.0,30.3471,30.4936,30.3374,30.3764,154288.0
2022-12-22 14:05:00,31.12,31.21,31.12,31.15,117267.0,30.3764,30.4643,30.3764,30.4057,117267.0
2022-12-22 14:10:00,31.15,31.43,31.14,31.43,434598.0,30.4057,30.679,30.3959,30.679,434598.0
2022-12-22 14:15:00,31.41,31.42,31.29,31.31,78885.0,30.6595,30.6693,30.5424,30.5619,78885.0
2022-12-22 14:20:00,31.3,31.42,31.18,31.41,142412.0,30.5521,30.6693,30.435,30.6595,142412.0
2022-12-22 14:25:00,31.4,31.56,31.35,31.54,209887.0,30.6497,30.8059,30.6009,30.7864,209887.0
2022-12-22 14:30:00,31.52,31.62,31.46,31.6,158530.0,30.7669,30.8645,30.7083,30.845,158530.0
2022-12-22 14:35:00,31.61,31.63,31.42,31.48,162022.0,30.8547,30.8742,30.6693,30.7278,162022.0
2022-12-22 14:40:00,31.48,31.54,31.4,31.48,80916.0,30.7278,30.7864,30.6497,30.7278,80916.0
2022-12-22 14:45:00,31.48,31.64,31.48,31.64,121113.0,30.7278,30.884,30.7278,30.884,121113.0
2022-12-22 14:50:00,31.64,31.74,31.58,31.74,172481.0,30.884,30.9816,30.8254,30.9816,172481.0
2022-12-22 14:55:00,31.73,31.9,31.72,31.87,175920.0,30.9718,31.1378,30.9621,31.1085,175920.0
2022-12-22 15:00:00,31.87,31.93,31.79,31.86,166022.0,31.1085,31.1671,31.0304,31.0987,166022.0
2022-12-22 15:05:00,31.87,32.05,31.79,32.02,167950.0,31.1085,31.2842,31.0304,31.2549,167950.0
2022-12-22 15:10:00,32.03,32.04,31.86,31.88,144245.0,31.2647,31.2744,31.0987,31.1183,144245.0
2022-12-22 15:15:00,31.88,32.11,31.88,32.1,164383.0,31.1183,31.3428,31.1183,31.333,164383.0
2022-12-22 15:20:00,32.11,32.31,32.11,32.28,213864.0,31.3428,31.538,31.3428,31.5087,213864.0
2022-12-22 15:25:00,32.28,32.36,32.19,32.34,242320.0,31.5087,31.5868,31.4209,31.5673,242320.0
2022-12-22 15:30:00,32.34,32.4,32.2,32.2,217121.0,31.5673,31.6258,31.4306,31.4306,217121.0
2022-12-22 15:35:00,32.21,32.24,32.05,32.14,289863.0,31.4404,31.4697,31.2842,31.372,289863.0
2022-12-22 15:40:00,32.13,32.15,31.98,32.08,239202.0,31.3623,31.3818,31.2159,31.3135,239202.0
2022-12-22 15:45:00,32.07,32.21,31.98,32.2,331496.0,31.3037,31.4404,31.2159,31.4306,331496.0
2022-12-22 15:50:00,32.2,32.46,32.2,32.39,616347.0,31.4306,31.6844,31.4306,31.6161,616347.0
2022-12-22 15:55:00,32.41,32.5,32.27,32.49,1348327.0,31.6356,31.7234,31.4989,31.7137,1348327.0
2022-12-23 09:30:00,32.18,32.59,32.17,32.22,301693.0,31.4111,31.8113,31.4013,31.4501,301693.0
2022-12-23 09:35:00,32.25,32.28,31.85,31.87,314496.0,31.4794,31.5087,31.089,31.1085,314496.0
2022-12-23 09:40:00,31.86,32.34,31.83,32.15,315924.0,31.0987,31.5673,31.0695,31.3818,315924.0
2022-12-23 09:45:00,32.16,32.17,31.85,31.96,154367.0,31.3916,31.4013,31.089,31.1964,154367.0
2022-12-23 09:50:00,31.99,32.06,31.86,31.89,88431.0,31.2256,31.294,31.0987,31.128,88431.0
2022-12-23 09:55:00,31.9,31.91,31.76,31.86,129956.0,31.1378,31.1475,31.0011,31.0987,129956.0
2022-12-23 10:00:00,31.89,32.34,31.82,31.97,388613.0,31.128,31.5673,31.0597,31.2061,388613.0
2022-12-23 10:05:00,31.97,32.2,31.83,32.15,172452.0,31.2061,31.4306,31.0695,31.3818,172452.0
2022-12-23 10:10:00,32.14,32.35,32.11,32.17,175649.0,31.372,31.577,31.3428,31.4013,175649.0
2022-12-23 10:15:00,32.17,32.65,32.09,32.63,407665.0,31.4013,31.8699,31.3232,31.8503,407665.0
2022-12-23 10:20:00,32.63,32.64,32.49,32.61,187956.0,31.8503,31.8601,31.7137,31.8308,187956.0
2022-12-23 10:25:00,32.6,32.72,32.51,32.61,168861.0,31.8211,31.9382,31.7332,31.8308,168861.0
2022-12-23 10:30:00,32.62,32.82,32.61,32.8,273242.0,31.8406,32.0358,31.8308,32.0163,273242.0
2022-12-23 10:35:00,32.8,32.94,32.73,32.94,325034.0,32.0163,32.1529,31.948,32.1529,325034.0
2022-12-23 10:40:00,32.94,32.95,32.77,32.78,187747.0,32.1529,32.1627,31.987,31.9968,187747.0
2022-12-23 10:45:00,32.77,32.8,32.58,32.65,214781.0,31.987,32.0163,31.8015,31.8699,214781.0
2022-12-23 10:50:00,32.66,32.67,32.46,32.54,167492.0,31.8796,31.8894,31.6844,31.7625,167492.0
2022-12-23 10:55:00,32.54,32.65,32.42,32.47,143988.0,31.7625,31.8699,31.6454,31.6942,143988.0
2022-12-23 11:00:00,32.46,32.52,32.26,32.31,151597.0,31.6844,31.743,31.4892,31.538,151597.0
2022-12-23 11:05:00,32.31,32.36,32.28,32.35,122598.0,31.538,31.5868,31.5087,31.577,122598.0
2022-12-23 11:10:00,32.35,32.56,32.35,32.48,209238.0,31.577,31.782,31.577,31.7039,209238.0
2022-12-23 11:15:00,32.47,32.57,32.41,32.51,135969.0,31.6942,31.7918,31.6356,31.7332,135969.0
2022-12-23 11:20:00,32.51,32.64,32.46,32.54,127263.0,31.7332,31.8601,31.6844,31.7625,127263.0
2022-12-23 11:25:00,32.54,32.63,32.45,32.49,72210.0,31.7625,31.8503,31.6746,31.7137,72210.0
2022-12-23 11:30:00,32.51,32.59,32.47,32.48,58955.0,31.7332,31.8113,31.6942,31.7039,58955.0
2022-12-23 11:35:00,32.5,32.69,32.5,32.67,111916.0,31.7234,31.9089,31.7234,31.8894,111916.0
2022-12-23 11:40:00,32.68,32.81,32.63,32.65,188256.0,31.8991,32.026,31.8503,31.8699,188256.0
2022-12-23 11:45:00,32.63,32.69,32.56,32.66,113862.0,31.8503,31.9089,31.782,31.8796,113862.0
2022-12-23 11:50:00,32.68,32.73,32.56,32.59,75076.0,31.8991,31.948,31.782,31.8113,75076.0
2022-12-23 11:55:00,32.6,32.67,32.56,32.67,92136.0,31.8211,31.8894,31.782,31.8894,92136.0
2022-12-23 12:00:00,32.67,32.8,32.66,32.73,81248.0,31.8894,32.0163,31.8796,31.948,81248.0
2022-12-23 12:05:00,32.75,32.76,32.62,32.65,43182.0,31.9675,31.9772,31.8406,31.8699,43182.0
2022-12-23 12:10:00,32.65,32.74,32.63,32.72,63537.0,31.8699,31.9577,31.8503,31.9382,63537.0
2022-12-23 12:15:00,32.72,32.79,32.68,32.75,32292.0,31.9382,32.0065,31.8991,31.9675,32292.0
2022-12-23 12:20:00,32.77,32.95,32.74,32.91,87531.0,31.987,32.1627,31.9577,32.1237,87531.0
2022-12-23 12:25:00,32.9,32.91,32.81,32.82,73051.0,32.1139,32.1237,32.026,32.0358,73051.0
2022-12-23 12:30:00,32.82,32.91,32.82,32.9,76775.0,32.0358,32.1237,32.0358,32.1139,76775.0
2022-12-23 12:35:00,32.9,32.99,32.83,32.85,105467.0,32.1139,32.2017,32.0456,32.0651,105467.0
2022-12-23 12:40:00,32.85,32.89,32.68,32.72,99831.0,32.0651,32.1041,31.8991,31.9382,99831.0
2022-12-23 12:45:00,32.74,32.81,32.67,32.68,102985.0,31.9577,32.026,31.8894,31.8991,102985.0
2022-12-23 12:50:00,32.69,32.74,32.66,32.68,60889.0,31.9089,31.9577,31.8796,31.8991,60889.0
2022-12-23 12:55:00,32.68,32.76,32.68,32.74,48156.0,31.8991,31.9772,31.8991,31.9577,48156.0
2022-12-23 13:00:00,32.74,32.83,32.69,32.8,61244.0,31.9577,32.0456,31.9089,32.0163,61244.0
2022-12-23 13:05:00,32.82,32.85,32.77,32.84,72814.0,32.0358,32.0651,31.987,32.0553,72814.0
2022-12-23 13:10:00,32.85,32.87,32.66,32.67,80199.0,32.0651,32.0846,31.8796,31.8894,80199.0
2022-12-23 13:15:00,32.66,32.81,32.66,32.77,68944.0,31.8796,32.026,31.8796,31.987,68944.0
2022-12-23 13:20:00,32.78,32.84,32.74,32.77,57189.0,31.9968,32.0553,31.9577,31.987,57189.0
2022-12-23 13:25:00,32.76,32.81,32.73,32.79,39291.0,31.9772,32.026,31.948,32.0065,39291.0
2022-12-23 13:30:00,32.79,32.86,32.78,32.86,72675.0,32.0065,32.0748,31.9968,32.0748,72675.0
2022-12-23 13:35:00,32.85,32.88,32.77,32.79,166426.0,32.0651,32.0944,31.987,32.0065,166426.0
2022-12-23 13:40:00,32.79,32.84,32.71,32.72,63306.0,32.0065,32.0553,31.9284,31.9382,63306.0
2022-12-23 13:45:00,32.72,32.73,32.52,32.69,119131.0,31.9382,31.948,31.743,31.9089,119131.0
2022-12-23 13:50:00,32.69,32.73,32.65,32.7,97413.0,31.9089,31.948,31.8699,31.9187,97413.0
2022-12-23 13:55:00,32.7,32.71,32.62,32.64,47310.0,31.9187,31.9284,31.8406,31.8601,47310.0
2022-12-23 14:00:00,32.63,32.66,32.54,32.55,86946.0,31.8503,31.8796,31.7625,31.7723,86946.0
2022-12-23 14:05:00,32.55,32.66,32.55,32.58,65971.0,31.7723,31.8796,31.7723,31.8015,65971.0
2022-12-23 14:10:00,32.58,32.69,32.58,32.67,89315.0,31.8015,31.9089,31.8015,31.8894,89315.0
2022-12-23 14:15:00,32.67,32.78,32.64,32.74,58867.0,31.8894,31.9968,31.8601,31.9577,58867.0
2022-12-23 14:20:00,32.74,32.77,32.62,32.66,75148.0,31.9577,31.987,31.8406,31.8796,75148.0
2022-12-23 14:25:00,32.65,32.75,32.64,32.7,47062.0,31.8699,31.9675,31.8601,31.9187,47062.0
2022-12-23 14:30:00,32.7,32.8,32.7,32.77,44330.0,31.9187,32.0163,31.9187,31.987,44330.0
2022-12-23 14:35:00,32.77,32.86,32.75,32.85,38272.0,31.987,32.0748,31.9675,32.0651,38272.0
2022-12-23 14:40:00,32.85,32.86,32.76,32.77,56446.0,32.0651,32.0748,31.9772,31.987,56446.0
2022-12-23 14:45:00,32.77,32.82,32.72,32.73,51170.0,31.987,32.0358,31.9382,31.948,51170.0
2022-12-23 14:50:00,32.74,32.86,32.73,32.85,64694.0,31.9577,32.0748,31.948,32.0651,64694.0
2022-12-23 14:55:00,32.84,32.93,32.84,32.91,96383.0,32.0553,32.1432,32.0553,32.1237,96383.0
2022-12-23 15:00:00,32.92,33.04,32.88,32.9,173114.0,32.1334,32.2505,32.0944,32.1139,173114.0
2022-12-23 15:05:00,32.91,32.91,32.82,32.87,65846.0,32.1237,32.1237,32.0358,32.0846,65846.0
2022-12-23 15:10:00,32.88,32.95,32.85,32.89,103183.0,32.0944,32.1627,32.0651,32.1041,103183.0
2022-12-23 15:15:00,32.9,33.01,32.89,32.92,86202.0,32.1139,32.2213,32.1041,32.1334,86202.0
2022-12-23 15:20:00,32.94,32.95,32.8,32.8,40092.0,32.1529,32.1627,32.0163,32.0163,40092.0
2022-12-23 15:25:00,32.81,32.85,32.75,32.8,107536.0,32.026,32.0651,31.9675,32.0163,107536.0
2022-12-23 15:30:00,32.8,32.82,32.68,32.74,71240.0,32.0163,32.0358,31.8991,31.9577,71240.0
2022-12-23 15:35:00,32.73,32.75,32.66,32.69,63045.0,31.948,31.9675,31.8796,31.9089,63045.0
2022-12-23 15:40:00,32.73,32.84,32.71,32.83,119595.0,31.948,32.0553,31.9284,32.0456,119595.0
2022-12-23 15:45:00,32.82,32.93,32.81,32.92,177249.0,32.0358,32.1432,32.026,32.1334,177249.0
2022-12-23 15:50:00,32.91,33.0,32.77,32.95,246739.0,32.1237,32.2115,31.987,32.1627,246739.0
2022-12-23 15:55:00,32.96,33.02,32.91,33.0,484366.0,32.1725,32.231,32.1237,32.2115,484366.0
2022-12-27 09:30:00,32.98,33.02,32.7,32.75,260770.0,32.192,32.231,31.9187,31.9675,260770.0
2022-12-27 09:35:00,32.75,32.75,32.45,32.61,374814.0,31.9675,31.9675,31.6746,31.8308,374814.0
2022-12-27 09:40:00,32.6,32.62,32.47,32.56,144904.0,31.8211,31.8406,31.6942,31.782,144904.0
2022-12-27 09:45:00,32.56,32.56,32.26,32.38,309527.0,31.782,31.782,31.4892,31.6063,309527.0
2022-12-27 09:50:00,32.39,32.47,32.3,32.44,135864.0,31.6161,31.6942,31.5282,31.6649,135864.0
2022-12-27 09:55:00,32.43,32.47,32.35,32.36,120738.0,31.6551,31.6942,31.577,31.5868,120738.0
2022-12-27 10:00:00,32.37,32.38,32.15,32.35,244693.0,31.5966,31.6063,31.3818,31.577,244693.0
2022-12-27 10:05:00,32.34,32.41,32.32,32.35,91640.0,31.5673,31.6356,31.5477,31.577,91640.0
2022-12-27 10:10:00,32.36,32.59,32.28,32.57,180265.0,31.5868,31.8113,31.5087,31.7918,180265.0
2022-12-27 10:15:00,32.56,32.86,32.47,32.77,271979.0,31.782,32.0748,31.6942,31.987,271979.0
2022-12-27 10:20:00,32.78,33.01,32.76,32.88,296929.0,31.9968,32.2213,31.9772,32.0944,296929.0
2022-12-27 10:25:00,32.89,32.98,32.8,32.86,122727.0,32.1041,32.192,32.0163,32.0748,122727.0
2022-12-27 10:30:00,32.87,32.95,32.73,32.91,107828.0,32.0846,32.1627,31.948,32.1237,107828.0
2022-12-27 10:35:00,32.92,32.94,32.84,32.94,98032.0,32.1334,32.1529,32.0553,32.1529,98032.0
2022-12-27 10:40:00,32.93,32.99,32.86,32.91,123875.0,32.1432,32.2017,32.0748,32.1237,123875.0
2022-12-27 10:45:00,32.91,33.06,32.91,32.98,160046.0,32.1237,32.2701,32.1237,32.192,160046.0
2022-12-27 10:50:00,32.99,33.0,32.86,32.87,145086.0,32.2017,32.2115,32.0748,32.0846,145086.0
2022-12-27 10:55:00,32.86,32.88,32.71,32.74,187163.0,32.0748,32.0944,31.9284,31.9577,187163.0
2022-12-27 11:00:00,32.74,32.83,32.7,32.78,96455.0,31.9577,32.0456,31.9187,31.9968,96455.0
2022-12-27 11:05:00,32.79,32.84,32.66,32.84,115269.0,32.0065,32.0553,31.8796,32.0553,115269.0
2022-12-27 11:10:00,32.84,32.86,32.78,32.79,77934.0,32.0553,32.0748,31.9968,32.0065,77934.0
2022-12-27 11:15:00,32.81,32.86,32.73,32.73,76418.0,32.026,32.0748,31.948,31.948,76418.0
2022-12-27 11:20:00,32.73,32.87,32.66,32.86,74117.0,31.948,32.0846,31.8796,32.0748,74117.0
2022-12-27 11:25:00,32.86,32.86,32.75,32.84,78516.0,32.0748,32.0748,31.9675,32.0553,78516.0
2022-12-27 11:30:00,32.84,32.94,32.75,32.77,128251.0,32.0553,32.1529,31.9675,31.987,128251.0
2022-12-27 11:35:00,32.78,32.9,32.75,32.89,46425.0,31.9968,32.1139,31.9675,32.1041,46425.0
2022-12-27 11:40:00,32.89,32.97,32.83,32.96,107831.0,32.1041,32.1822,32.0456,32.1725,107831.0
2022-12-27 11:45:00,32.95,32.98,32.88,32.9,65140.0,32.1627,32.192,32.0944,32.1139,65140.0
2022-12-27 11:50:00,32.91,32.91,32.84,32.85,33852.0,32.1237,32.1237,32.0553,32.0651,33852.0
2022-12-27 11:55:00,32.86,32.92,32.83,32.85,18380.0,32.0748,32.1334,32.0456,32.0651,18380.0
2022-12-27 12:00:00,32.84,32.94,32.84,32.93,39564.0,32.0553,32.1529,32.0553,32.1432,39564.0
2022-12-27 12:05:00,32.92,32.95,32.86,32.87,37144.0,32.1334,32.1627,32.0748,32.0846,37144.0
2022-12-27 12:10:00,32.88,33.05,32.87,33.01,107407.0,32.0944,32.2603,32.0846,32.2213,107407.0
2022-12-27 12:15:00,33.0,33.0,32.88,32.92,82680.0,32.2115,32.2115,32.0944,32.1334,82680.0
2022-12-27 12:20:00,32.91,32.91,32.79,32.84,63011.0,32.1237,32.1237,32.0065,32.0553,63011.0
2022-12-27 12:25:00,32.84,32.85,32.78,32.79,32558.0,32.0553,32.0651,31.9968,32.0065,32558.0
2022-12-27 12:30:00,32.78,32.84,32.78,32.84,38779.0,31.9968,32.0553,31.9968,32.0553,38779.0
2022-12-27 12:35:00,32.84,32.87,32.81,32.85,50453.0,32.0553,32.0846,32.026,32.0651,50453.0
2022-12-27 12:40:00,32.85,32.86,32.69,32.71,74333.0,32.0651,32.0748,31.9089,31.9284,74333.0
2022-12-27 12:45:00,32.7,32.7,32.63,32.65,68105.0,31.9187,31.9187,31.8503,31.8699,68105.0
2022-12-27 12:50:00,32.64,32.74,32.63,32.73,33943.0,31.8601,31.9577,31.8503,31.948,33943.0
2022-12-27 12:55:00,32.72,32.8,32.69,32.77,55320.0,31.9382,32.0163,31.9089,31.987,55320.0
2022-12-27 13:00:00,32.78,32.88,32.76,32.85,57915.0,31.9968,32.0944,31.9772,32.0651,57915.0
2022-12-27 13:05:00,32.83,32.91,32.81,32.86,67204.0,32.0456,32.1237,32.026,32.0748,67204.0
2022-12-27 13:10:00,32.87,32.88,32.84,32.86,22002.0,32.0846,32.0944,32.0553,32.0748,22002.0
2022-12-27 13:15:00,32.87,32.88,32.78,32.8,34720.0,32.0846,32.0944,31.9968,32.0163,34720.0
2022-12-27 13:20:00,32.79,32.8,32.74,32.8,63421.0,32.0065,32.0163,31.9577,32.0163,63421.0
2022-12-27 13:25:00,32.8,32.81,32.74,32.75,25037.0,32.0163,32.026,31.9577,31.9675,25037.0
2022-12-27 13:30:00,32.74,32.74,32.68,32.71,37411.0,31.9577,31.9577,31.8991,31.9284,37411.0
2022-12-27 13:35:00,32.72,32.77,32.71,32.73,44335.0,31.9382,31.987,31.9284,31.948,44335.0
2022-12-27 13:40:00,32.72,32.76,32.69,32.73,58692.0,31.9382,31.9772,31.9089,31.948,58692.0
2022-12-27 13:45:00,32.71,32.73,32.65,32.72,63925.0,31.9284,31.948,31.8699,31.9382,63925.0
2022-12-27 13:50:00,32.72,32.72,32.59,32.63,41218.0,31.9382,31.9382,31.8113,31.8503,41218.0
2022-12-27 13:55:00,32.63,32.63,32.51,32.55,120495.0,31.8503,31.8503,31.7332,31.7723,120495.0
2022-12-27 14:00:00,32.54,32.68,32.53,32.66,98233.0,31.7625,31.8991,31.7527,31.8796,98233.0
2022-12-27 14:05:00,32.65,32.66,32.58,32.61,67134.0,31.8699,31.8796,31.8015,31.8308,67134.0
2022-12-27 14:10:00,32.62,32.64,32.54,32.59,54506.0,31.8406,31.8601,31.7625,31.8113,54506.0
2022-12-27 14:15:00,32.59,32.59,32.47,32.5,106259.0,31.8113,31.8113,31.6942,31.7234,106259.0
2022-12-27 14:20:00,32.5,32.55,32.45,32.52,104370.0,31.7234,31.7723,31.6746,31.743,104370.0
2022-12-27 14:25:00,32.54,32.56,32.4,32.44,112489.0,31.7625,31.782,31.6258,31.6649,112489.0
2022-12-27 14:30:00,32.42,32.5,32.4,32.5,99168.0,31.6454,31.7234,31.6258,31.7234,99168.0
2022-12-27 14:35:00,32.49,32.5,32.42,32.43,34483.0,31.7137,31.7234,31.6454,31.6551,34483.0
2022-12-27 14:40:00,32.42,32.45,32.37,32.44,60053.0,31.6454,31.6746,31.5966,31.6649,60053.0
2022-12-27 14:45:00,32.44,32.58,32.43,32.57,110327.0,31.6649,31.8015,31.6551,31.7918,110327.0
2022-12-27 14:50:00,32.58,32.63,32.55,32.59,80627.0,31.8015,31.8503,31.7723,31.8113,80627.0
2022-12-27 14:55:00,32.58,32.62,32.52,32.58,54332.0,31.8015,31.8406,31.743,31.8015,54332.0
2022-12-27 15:00:00,32.59,32.65,32.53,32.57,62824.0,31.8113,31.8699,31.7527,31.7918,62824.0
2022-12-27 15:05:00,32.57,32.7,32.55,32.69,41778.0,31.7918,31.9187,31.7723,31.9089,41778.0
2022-12-27 15:10:00,32.67,32.72,32.64,32.71,40014.0,31.8894,31.9382,31.8601,31.9284,40014.0
2022-12-27 15:15:00,32.71,32.79,32.69,32.69,59819.0,31.9284,32.0065,31.9089,31.9089,59819.0
2022-12-27 15:20:00,32.69,32.76,32.67,32.74,58727.0,31.9089,31.9772,31.8894,31.9577,58727.0
2022-12-27 15:25:00,32.74,32.78,32.72,32.75,20507.0,31.9577,31.9968,31.9382,31.9675,20507.0
2022-12-27 15:30:00,32.75,32.84,32.71,32.77,108260.0,31.9675,32.0553,31.9284,31.987,108260.0
2022-12-27 15:35:00,32.78,32.86,32.76,32.84,108083.0,31.9968,32.0748,31.9772,32.0553,108083.0
2022-12-27 15:40:00,32.83,32.85,32.76,32.76,94188.0,32.0456,32.0651,31.9772,31.9772,94188.0
2022-12-27 15:45:00,32.75,32.76,32.68,32.72,101550.0,31.9675,31.9772,31.8991,31.9382,101550.0
2022-12-27 15:50:00,32.72,32.72,32.58,32.62,148364.0,31.9382,31.9382,31.8015,31.8406,148364.0
2022-12-27 15:55:00,32.62,32.66,32.52,32.6,311206.0,31.8406,31.8796,31.743,31.8211,311206.0
2022-12-28 09:30:00,32.59,32.96,32.39,32.92,262961.0,31.8113,32.1725,31.6161,32.1334,262961.0
2022-12-28 09:35:00,32.94,33.1,32.88,32.96,220507.0,32.1529,32.3091,32.0944,32.1725,220507.0
2022-12-28 09:40:00,32.96,33.07,32.89,32.89,268038.0,32.1725,32.2798,32.1041,32.1041,268038.0
2022-12-28 09:45:00,32.9,33.05,32.89,33.04,171694.0,32.1139,32.2603,32.1041,32.2505,171694.0
2022-12-28 09:50:00,33.03,33.04,32.64,32.75,263668.0,32.2408,32.2505,31.8601,31.9675,263668.0
2022-12-28 09:55:00,32.75,32.84,32.7,32.77,144720.0,31.9675,32.0553,31.9187,31.987,144720.0
2022-12-28 10:00:00,32.76,32.98,32.74,32.8,236493.0,31.9772,32.192,31.9577,32.0163,236493.0
2022-12-28 10:05:00,32.81,32.82,32.68,32.71,140376.0,32.026,32.0358,31.8991,31.9284,140376.0
2022-12-28 10:10:00,32.71,32.75,32.61,32.71,444701.0,31.9284,31.9675,31.8308,31.9284,444701.0
2022-12-28 10:15:00,32.72,32.81,32.68,32.8,169918.0,31.9382,32.026,31.8991,32.0163,169918.0
2022-12-28 10:20:00,32.8,32.81,32.7,32.7,107819.0,32.0163,32.026,31.9187,31.9187,107819.0
2022-12-28 10:25:00,32.7,32.7,32.32,32.4,350067.0,31.9187,31.9187,31.5477,31.6258,350067.0
2022-12-28 10:30:00,32.39,32.5,32.32,32.43,260344.0,31.6161,31.7234,31.5477,31.6551,260344.0
2022-12-28 10:35:00,32.43,32.45,32.3,32.38,164742.0,31.6551,31.6746,31.5282,31.6063,164742.0
2022-12-28 10:40:00,32.37,32.47,32.34,32.37,177431.0,31.5966,31.6942,31.5673,31.5966,177431.0
2022-12-28 10:45:00,32.35,32.44,32.33,32.38,144592.0,31.577,31.6649,31.5575,31.6063,144592.0
2022-12-28 10:50:00,32.38,32.38,32.24,32.26,113804.0,31.6063,31.6063,31.4697,31.4892,113804.0
2022-12-28 10:55:00,32.26,32.31,32.05,32.08,194308.0,31.4892,31.538,31.2842,31.3135,194308.0
2022-12-28 11:00:00,32.08,32.14,31.99,32.12,162660.0,31.3135,31.372,31.2256,31.3525,162660.0
2022-12-28 11:05:00,32.11,32.11,31.92,31.97,120939.0,31.3428,31.3428,31.1573,31.2061,120939.0
2022-12-28 11:10:00,31.97,32.04,31.9,31.93,170905.0,31.2061,31.2744,31.1378,31.1671,170905.0
2022-12-28 11:15:00,31.95,32.03,31.86,32.02,111162.0,31.1866,31.2647,31.0987,31.2549,111162.0
2022-12-28 11:20:00,32.01,32.06,31.96,32.03,141815.0,31.2452,31.294,31.1964,31.2647,141815.0
2022-12-28 11:25:00,32.02,32.07,31.97,32.01,74234.0,31.2549,31.3037,31.2061,31.2452,74234.0
2022-12-28 11:30:00,32.01,32.04,31.9,31.92,135730.0,31.2452,31.2744,31.1378,31.1573,135730.0
2022-12-28 11:35:00,31.92,31.95,31.86,31.91,77676.0,31.1573,31.1866,31.0987,31.1475,77676.0
2022-12-28 11:40:00,31.91,31.98,31.89,31.97,78756.0,31.1475,31.2159,31.128,31.2061,78756.0
2022-12-28 11:45:00,31.96,31.96,31.8,31.8,101471.0,31.1964,31.1964,31.0402,31.0402,101471.0
2022-12-28 11:50:00,31.81,31.89,31.77,31.82,93881.0,31.0499,31.128,31.0109,31.0597,93881.0
2022-12-28 11:55:00,31.82,31.82,31.75,31.77,39470.0,31.0597,31.0597,30.9914,31.0109,39470.0
2022-12-28 12:00:00,31.77,31.82,31.63,31.65,166591.0,31.0109,31.0597,30.8742,30.8938,166591.0
2022-12-28 12:05:00,31.65,31.7,31.6,31.68,106622.0,30.8938,30.9426,30.845,30.923,106622.0
2022-12-28 12:10:00,31.69,31.71,31.56,31.57,102904.0,30.9328,30.9523,30.8059,30.8157,102904.0
2022-12-28 12:15:00,31.57,31.63,31.54,31.6,69588.0,30.8157,30.8742,30.7864,30.845,69588.0
2022-12-28 12:20:00,31.6,31.62,31.54,31.57,64025.0,30.845,30.8645,30.7864,30.8157,64025.0
2022-12-28 12:25:00,31.59,31.68,31.57,31.67,92560.0,30.8352,30.923,30.8157,30.9133,92560.0
2022-12-28 12:30:00,31.68,31.8,31.67,31.79,103427.0,30.923,31.0402,30.9133,31.0304,103427.0
2022-12-28 12:35:00,31.78,31.86,31.74,31.79,94958.0,31.0207,31.0987,30.9816,31.0304,94958.0
2022-12-28 12:40:00,31.79,31.83,31.74,31.79,57641.0,31.0304,31.0695,30.9816,31.0304,57641.0
2022-12-28 12:45:00,31.79,31.99,31.78,31.99,133091.0,31.0304,31.2256,31.0207,31.2256,133091.0
2022-12-28 12:50:00,31.99,32.0,31.93,32.0,86748.0,31.2256,31.2354,31.1671,31.2354,86748.0
2022-12-28 12:55:00,32.0,32.11,31.93,32.07,86438.0,31.2354,31.3428,31.1671,31.3037,86438.0
2022-12-28 13:00:00,32.06,32.23,32.03,32.19,159504.0,31.294,31.4599,31.2647,31.4209,159504.0
2022-12-28 13:05:00,32.2,32.25,32.16,32.2,108619.0,31.4306,31.4794,31.3916,31.4306,108619.0
2022-12-28 13:10:00,32.2,32.29,32.13,32.14,137914.0,31.4306,31.5185,31.3623,31.372,137914.0
2022-12-28 13:15:00,32.13,32.2,32.1,32.15,73058.0,31.3623,31.4306,31.333,31.3818,73058.0
2022-12-28 13:20:00,32.15,32.18,32.01,32.01,96671.0,31.3818,31.4111,31.2452,31.2452,96671.0
2022-12-28 13:25:00,32.02,32.07,32.0,32.05,85002.0,31.2549,31.3037,31.2354,31.2842,85002.0
2022-12-28 13:30:00,32.05,32.06,31.94,31.95,92968.0,31.2842,31.294,31.1768,31.1866,92968.0
2022-12-28 13:35:00,31.94,31.98,31.87,31.88,58963.0,31.1768,31.2159,31.1085,31.1183,58963.0
2022-12-28 13:40:00,31.87,32.0,31.87,31.95,64718.0,31.1085,31.2354,31.1085,31.1866,64718.0
2022-12-28 13:45:00,31.94,32.01,31.91,31.95,74032.0,31.1768,31.2452,31.1475,31.1866,74032.0
2022-12-28 13:50:00,31.95,31.97,31.84,31.96,86062.0,31.1866,31.2061,31.0792,31.1964,86062.0
2022-12-28 13:55:00,31.95,31.95,31.86,31.89,84071.0,31.1866,31.1866,31.0987,31.128,84071.0
2022-12-28 14:00:00,31.9,31.96,31.87,31.93,51463.0,31.1378,31.1964,31.1085,31.1671,51463.0
2022-12-28 14:05:00,31.94,31.97,31.81,31.84,58480.0,31.1768,31.2061,31.0499,31.0792,58480.0
2022-12-28 14:10:00,31.84,31.9,31.78,31.89,90075.0,31.0792,31.1378,31.0207,31.128,90075.0
2022-12-28 14:15:00,31.89,31.91,31.76,31.9,99203.0,31.128,31.1475,31.0011,31.1378,99203.0
2022-12-28 14:20:00,31.9,31.91,31.82,31.85,36440.0,31.1378,31.1475,31.0597,31.089,36440.0
2022-12-28 14:25:00,31.85,31.87,31.78,31.82,54174.0,31.089,31.1085,31.0207,31.0597,54174.0
2022-12-28 14:30:00,31.81,31.94,31.79,31.81,81127.0,31.0499,31.1768,31.0304,31.0499,81127.0
2022-12-28 14:35:00,31.81,31.84,31.76,31.82,54753.0,31.0499,31.0792,31.0011,31.0597,54753.0
2022-12-28 14:40:00,31.83,32.02,31.83,32.01,127973.0,31.0695,31.2549,31.0695,31.2452,127973.0
2022-12-28 14:45:00,32.01,32.07,31.95,31.96,111317.0,31.2452,31.3037,31.1866,31.1964,111317.0
2022-12-28 14:50:00,31.96,31.97,31.85,31.88,75453.0,31.1964,31.2061,31.089,31.1183,75453.0
2022-12-28 14:55:00,31.88,31.9,31.8,31.82,65649.0,31.1183,31.1378,31.0402,31.0597,65649.0
2022-12-28 15:00:00,31.83,31.84,31.64,31.65,248011.0,31.0695,31.0792,30.884,30.8938,248011.0
2022-12-28 15:05:00,31.65,31.72,31.63,31.65,127484.0,30.8938,30.9621,30.8742,30.8938,127484.0
2022-12-28 15:10:00,31.65,31.65,31.47,31.48,157877.0,30.8938,30.8938,30.7181,30.7278,157877.0
2022-12-28 15:15:00,31.47,31.63,31.44,31.54,140915.0,30.7181,30.8742,30.6888,30.7864,140915.0
2022-12-28 15:20:00,31.53,31.57,31.42,31.46,77570.0,30.7766,30.8157,30.6693,30.7083,77570.0
2022-12-28 15:25:00,31.46,31.55,31.45,31.48,66596.0,30.7083,30.7961,30.6985,30.7278,66596.0
2022-12-28 15:30:00,31.48,31.59,31.48,31.52,84122.0,30.7278,30.8352,30.7278,30.7669,84122.0
2022-12-28 15:35:00,31.52,31.55,31.43,31.49,107063.0,30.7669,30.7961,30.679,30.7376,107063.0
2022-12-28 15:40:00,31.5,31.51,31.36,31.36,125037.0,30.7473,30.7571,30.6107,30.6107,125037.0
2022-12-28 15:45:00,31.36,31.49,31.33,31.46,74207.0,30.6107,30.7376,30.5814,30.7083,74207.0
2022-12-28 15:50:00,31.46,31.5,31.39,31.42,222633.0,30.7083,30.7473,30.64,30.6693,222633.0
2022-12-28 15:55:00,31.41,31.48,31.38,31.39,518808.0,30.6595,30.7278,30.6302,30.64,518808.0
2022-12-29 09:30:00,32.08,32.25,31.94,32.16,315426.0,31.3135,31.4794,31.1768,31.3916,315426.0
2022-12-29 09:35:00,32.15,32.39,32.13,32.34,436205.0,31.3818,31.6161,31.3623,31.5673,436205.0
2022-12-29 09:40:00,32.34,32.57,32.34,32.44,335009.0,31.5673,31.7918,31.5673,31.6649,335009.0
2022-12-29 09:45:00,32.45,32.55,32.43,32.53,145431.0,31.6746,31.7723,31.6551,31.7527,145431.0
2022-12-29 09:50:00,32.53,32.59,32.38,32.51,233985.0,31.7527,31.8113,31.6063,31.7332,233985.0
2022-12-29 09:55:00,32.52,32.62,32.49,32.56,225065.0,31.743,31.8406,31.7137,31.782,225065.0
2022-12-29 10:00:00,32.57,32.67,32.5,32.57,216340.0,31.7918,31.8894,31.7234,31.7918,216340.0
2022-12-29 10:05:00,32.56,32.75,32.53,32.67,276618.0,31.782,31.9675,31.7527,31.8894,276618.0
2022-12-29 10:10:00,32.67,32.8,32.67,32.77,174401.0,31.8894,32.0163,31.8894,31.987,174401.0
2022-12-29 10:15:00,32.77,32.88,32.76,32.88,461396.0,31.987,32.0944,31.9772,32.0944,461396.0
2022-12-29 10:20:00,32.88,32.9,32.78,32.82,262339.0,32.0944,32.1139,31.9968,32.0358,262339.0
2022-12-29 10:25:00,32.82,32.83,32.72,32.73,157129.0,32.0358,32.0456,31.9382,31.948,157129.0
2022-12-29 10:30:00,32.74,32.9,32.74,32.89,194463.0,31.9577,32.1139,31.9577,32.1041,194463.0
2022-12-29 10:35:00,32.9,32.94,32.87,32.91,122281.0,32.1139,32.1529,32.0846,32.1237,122281.0
2022-12-29 10:40:00,32.91,32.95,32.88,32.9,471295.0,32.1237,32.1627,32.0944,32.1139,471295.0
2022-12-29 10:45:00,32.88,32.9,32.79,32.81,147721.0,32.0944,32.1139,32.0065,32.026,147721.0
2022-12-29 10:50:00,32.83,32.93,32.83,32.9,159772.0,32.0456,32.1432,32.0456,32.1139,159772.0
2022-12-29 10:55:00,32.9,32.98,32.9,32.94,113587.0,32.1139,32.192,32.1139,32.1529,113587.0
2022-12-29 11:00:00,32.96,32.98,32.86,32.89,101690.0,32.1725,32.192,32.0748,32.1041,101690.0
2022-12-29 11:05:00,32.89,32.92,32.8,32.83,66602.0,32.1041,32.1334,32.0163,32.0456,66602.0
2022-12-29 11:10:00,32.83,32.87,32.74,32.78,290313.0,32.0456,32.0846,31.9577,31.9968,290313.0
2022-12-29 11:15:00,32.77,32.89,32.77,32.84,153713.0,31.987,32.1041,31.987,32.0553,153713.0
2022-12-29 11:20:00,32.84,32.88,32.78,32.83,77969.0,32.0553,32.0944,31.9968,32.0456,77969.0
2022-12-29 11:25:00,32.83,32.91,32.83,32.89,129970.0,32.0456,32.1237,32.0456,32.1041,129970.0
2022-12-29 11:30:00,32.89,33.05,32.89,33.02,128517.0,32.1041,32.2603,32.1041,32.231,128517.0
2022-12-29 11:35:00,33.02,33.03,32.98,33.02,95112.0,32.231,32.2408,32.192,32.231,95112.0
2022-12-29 11:40:00,33.02,33.05,33.0,33.04,44441.0,32.231,32.2603,32.2115,32.2505,44441.0
2022-12-29 11:45:00,33.04,33.15,33.03,33.13,137496.0,32.2505,32.3579,32.2408,32.3384,137496.0
2022-12-29 11:50:00,33.13,33.23,33.12,33.2,158534.0,32.3384,32.436,32.3286,32.4067,158534.0
2022-12-29 11:55:00,33.2,33.21,33.14,33.15,97643.0,32.4067,32.4165,32.3482,32.3579,97643.0
2022-12-29 12:00:00,33.15,33.17,33.1,33.11,51817.0,32.3579,32.3774,32.3091,32.3189,51817.0
2022-12-29 12:05:00,33.11,33.16,33.07,33.15,62022.0,32.3189,32.3677,32.2798,32.3579,62022.0
2022-12-29 12:10:00,33.16,33.21,33.09,33.1,62934.0,32.3677,32.4165,32.2994,32.3091,62934.0
2022-12-29 12:15:00,33.09,33.18,33.07,33.16,76882.0,32.2994,32.3872,32.2798,32.3677,76882.0
2022-12-29 12:20:00,33.15,33.2,33.13,33.15,32117.0,32.3579,32.4067,32.3384,32.3579,32117.0
2022-12-29 12:25:00,33.14,33.15,33.09,33.12,66090.0,32.3482,32.3579,32.2994,32.3286,66090.0
2022-12-29 12:30:00,33.12,33.15,33.07,33.11,63584.0,32.3286,32.3579,32.2798,32.3189,63584.0
2022-12-29 12:35:00,33.1,33.11,32.98,33.03,68115.0,32.3091,32.3189,32.192,32.2408,68115.0
2022-12-29 12:40:00,33.02,33.08,33.01,33.06,219512.0,32.231,32.2896,32.2213,32.2701,219512.0
2022-12-29 12:45:00,33.07,33.08,33.03,33.04,38297.0,32.2798,32.2896,32.2408,32.2505,38297.0
2022-12-29 12:50:00,33.06,33.15,33.06,33.14,58813.0,32.2701,32.3579,32.2701,32.3482,58813.0
2022-12-29 12:55:00,33.15,33.17,33.11,33.13,44644.0,32.3579,32.3774,32.3189,32.3384,44644.0
2022-12-29 13:00:00,33.12,33.17,33.07,33.08,83339.0,32.3286,32.3774,32.2798,32.2896,83339.0
2022-12-29 13:05:00,33.08,33.09,32.97,33.0,69105.0,32.2896,32.2994,32.1822,32.2115,69105.0
2022-12-29 13:10:00,33.0,33.09,32.99,33.07,40723.0,32.2115,32.2994,32.2017,32.2798,40723.0
2022-12-29 13:15:00,33.06,33.13,33.02,33.07,40043.0,32.2701,32.3384,32.231,32.2798,40043.0
2022-12-29 13:20:00,33.06,33.08,33.01,33.07,54741.0,32.2701,32.2896,32.2213,32.2798,54741.0
2022-12-29 13:25:00,33.07,33.11,33.05,33.06,43295.0,32.2798,32.3189,32.2603,32.2701,43295.0
2022-12-29 13:30:00,33.07,33.09,33.0,33.06,46751.0,32.2798,32.2994,32.2115,32.2701,46751.0
2022-12-29 13:35:00,33.05,33.08,33.0,33.08,39542.0,32.2603,32.2896,32.2115,32.2896,39542.0
2022-12-29 13:40:00,33.08,33.14,33.07,33.13,43825.0,32.2896,32.3482,32.2798,32.3384,43825.0
2022-12-29 13:45:00,33.13,33.15,33.07,33.11,23167.0,32.3384,32.3579,32.2798,32.3189,23167.0
2022-12-29 13:50:00,33.12,33.13,33.07,33.12,29554.0,32.3286,32.3384,32.2798,32.3286,29554.0
2022-12-29 13:55:00,33.11,33.16,33.07,33.14,52035.0,32.3189,32.3677,32.2798,32.3482,52035.0
2022-12-29 14:00:00,33.13,33.23,33.13,33.21,110340.0,32.3384,32.436,32.3384,32.4165,110340.0
2022-12-29 14:05:00,33.2,33.25,33.12,33.16,40828.0,32.4067,32.4555,32.3286,32.3677,40828.0
2022-12-29 14:10:00,33.16,33.17,33.09,33.12,49080.0,32.3677,32.3774,32.2994,32.3286,49080.0
2022-12-29 14:15:00,33.13,33.17,33.1,33.16,33640.0,32.3384,32.3774,32.3091,32.3677,33640.0
2022-12-29 14:20:00,33.16,33.17,33.12,33.15,29774.0,32.3677,32.3774,32.3286,32.3579,29774.0
2022-12-29 14:25:00,33.15,33.16,33.06,33.07,51472.0,32.3579,32.3677,32.2701,32.2798,51472.0
2022-12-29 14:30:00,33.07,33.12,33.03,33.09,48094.0,32.2798,32.3286,32.2408,32.2994,48094.0
2022-12-29 14:35:00,33.09,33.13,33.08,33.13,10319.0,32.2994,32.3384,32.2896,32.3384,10319.0
2022-12-29 14:40:00,33.11,33.2,33.11,33.16,68729.0,32.3189,32.4067,32.3189,32.3677,68729.0
2022-12-29 14:45:00,33.16,33.17,33.12,33.12,47384.0,32.3677,32.3774,32.3286,32.3286,47384.0
2022-12-29 14:50:00,33.13,33.14,33.06,33.08,32082.0,32.3384,32.3482,32.2701,32.2896,32082.0
2022-12-29 14:55:00,33.08,33.08,33.03,33.06,30500.0,32.2896,32.2896,32.2408,32.2701,30500.0
2022-12-29 15:00:00,33.05,33.13,33.04,33.12,83150.0,32.2603,32.3384,32.2505,32.3286,83150.0
2022-12-29 15:05:00,33.12,33.14,33.06,33.1,56866.0,32.3286,32.3482,32.2701,32.3091,56866.0
2022-12-29 15:10:00,33.1,33.1,33.01,33.04,121302.0,32.3091,32.3091,32.2213,32.2505,121302.0
2022-12-29 15:15:00,33.04,33.05,32.95,33.0,370022.0,32.2505,32.2603,32.1627,32.2115,370022.0
2022-12-29 15:20:00,33.0,33.06,32.97,33.03,64052.0,32.2115,32.2701,32.1822,32.2408,64052.0
2022-12-29 15:25:00,33.03,33.08,33.0,33.01,67532.0,32.2408,32.2896,32.2115,32.2213,67532.0
2022-12-29 15:30:00,33.02,33.1,33.02,33.09,54304.0,32.231,32.3091,32.231,32.2994,54304.0
2022-12-29 15:35:00,33.08,33.11,33.02,33.05,65276.0,32.2896,32.3189,32.231,32.2603,65276.0
2022-12-29 15:40:00,33.05,33.1,33.02,33.1,83471.0,32.2603,32.3091,32.231,32.3091,83471.0
2022-12-29 15:45:00,33.09,33.14,33.06,33.13,168815.0,32.2994,32.3482,32.2701,32.3384,168815.0
2022-12-29 15:50:00,33.13,33.18,33.07,33.12,398466.0,32.3384,32.3872,32.2798,32.3286,398466.0
2022-12-29 15:55:00,33.11,33.11,32.95,33.0,1178971.0,32.3189,32.3189,32.1627,32.2115,1178971.0
2022-12-30 09:30:00,32.3,32.54,32.15,32.49,489329.0,31.5282,31.7625,31.3818,31.7137,489329.0
2022-12-30 09:35:00,32.49,32.54,32.41,32.42,223278.0,31.7137,31.7625,31.6356,31.6454,223278.0
2022-12-30 09:40:00,32.4,32.41,32.15,32.36,355901.0,31.6258,31.6356,31.3818,31.5868,355901.0
2022-12-30 09:45:00,32.36,32.36,31.88,31.93,380880.0,31.5868,31.5868,31.1183,31.1671,380880.0
2022-12-30 09:50:00,31.93,32.16,31.92,32.1,325374.0,31.1671,31.3916,31.1573,31.333,325374.0
2022-12-30 09:55:00,32.11,32.25,32.03,32.25,186491.0,31.3428,31.4794,31.2647,31.4794,186491.0
2022-12-30 10:00:00,32.25,32.28,32.12,32.16,157823.0,31.4794,31.5087,31.3525,31.3916,157823.0
2022-12-30 10:05:00,32.17,32.19,32.04,32.08,122494.0,31.4013,31.4209,31.2744,31.3135,122494.0
2022-12-30 10:10:00,32.06,32.23,32.06,32.21,155026.0,31.294,31.4599,31.294,31.4404,155026.0
2022-12-30 10:15:00,32.21,32.46,32.17,32.44,227747.0,31.4404,31.6844,31.4013,31.6649,227747.0
2022-12-30 10:20:00,32.44,32.48,32.36,32.43,172045.0,31.6649,31.7039,31.5868,31.6551,172045.0
2022-12-30 10:25:00,32.43,32.46,32.29,32.34,223167.0,31.6551,31.6844,31.5185,31.5673,223167.0
2022-12-30 10:30:00,32.34,32.34,32.22,32.31,151691.0,31.5673,31.5673,31.4501,31.538,151691.0
2022-12-30 10:35:00,32.32,32.37,32.26,32.3,101515.0,31.5477,31.5966,31.4892,31.5282,101515.0
2022-12-30 10:40:00,32.3,32.35,32.23,32.29,89316.0,31.5282,31.577,31.4599,31.5185,89316.0
2022-12-30 10:45:00,32.28,32.54,32.28,32.51,163471.0,31.5087,31.7625,31.5087,31.7332,163471.0
2022-12-30 10:50:00,32.5,32.51,32.29,32.29,154946.0,31.7234,31.7332,31.5185,31.5185,154946.0
2022-12-30 10:55:00,32.29,32.32,32.18,32.23,77469.0,31.5185,31.5477,31.4111,31.4599,77469.0
2022-12-30 11:00:00,32.23,32.27,32.18,32.25,90923.0,31.4599,31.4989,31.4111,31.4794,90923.0
2022-12-30 11:05:00,32.26,32.29,32.23,32.28,52319.0,31.4892,31.5185,31.4599,31.5087,52319.0
2022-12-30 11:10:00,32.29,32.32,32.15,32.17,86268.0,31.5185,31.5477,31.3818,31.4013,86268.0
2022-12-30 11:15:00,32.18,32.21,32.11,32.13,314735.0,31.4111,31.4404,31.3428,31.3623,314735.0
2022-12-30 11:20:00,32.14,32.14,32.05,32.08,68379.0,31.372,31.372,31.2842,31.3135,68379.0
2022-12-30 11:25:00,32.08,32.13,32.05,32.09,82346.0,31.3135,31.3623,31.2842,31.3232,82346.0
2022-12-30 11:30:00,32.07,32.24,32.04,32.21,143307.0,31.3037,31.4697,31.2744,31.4404,143307.0
2022-12-30 11:35:00,32.21,32.29,32.19,32.26,41654.0,31.4404,31.5185,31.4209,31.4892,41654.0
2022-12-30 11:40:00,32.25,32.27,32.19,32.21,60608.0,31.4794,31.4989,31.4209,31.4404,60608.0
2022-12-30 11:45:00,32.21,32.25,32.19,32.21,30194.0,31.4404,31.4794,31.4209,31.4404,30194.0
2022-12-30 11:50:00,32.21,32.25,32.19,32.23,34286.0,31.4404,31.4794,31.4209,31.4599,34286.0
2022-12-30 11:55:00,32.23,32.35,32.17,32.32,145062.0,31.4599,31.577,31.4013,31.5477,145062.0
2022-12-30 12:00:00,32.33,32.35,32.27,32.28,74094.0,31.5575,31.577,31.4989,31.5087,74094.0
2022-12-30 12:05:00,32.29,32.3,32.25,32.28,37726.0,31.5185,31.5282,31.4794,31.5087,37726.0
2022-12-30 12:10:00,32.28,32.35,32.24,32.27,84856.0,31.5087,31.577,31.4697,31.4989,84856.0
2022-12-30 12:15:00,32.27,32.35,32.26,32.31,73131.0,31.4989,31.577,31.4892,31.538,73131.0
2022-12-30 12:20:00,32.31,32.38,32.28,32.36,50963.0,31.538,31.6063,31.5087,31.5868,50963.0
2022-12-30 12:25:00,32.37,32.37,32.29,32.33,53296.0,31.5966,31.5966,31.5185,31.5575,53296.0
2022-12-30 12:30:00,32.33,32.38,32.31,32.36,35342.0,31.5575,31.6063,31.538,31.5868,35342.0
2022-12-30 12:35:00,32.37,32.41,32.3,32.3,65346.0,31.5966,31.6356,31.5282,31.5282,65346.0
2022-12-30 12:40:00,32.3,32.35,32.28,32.32,82912.0,31.5282,31.577,31.5087,31.5477,82912.0
2022-12-30 12:45:00,32.33,32.37,32.29,32.32,57378.0,31.5575,31.5966,31.5185,31.5477,57378.0
2022-12-30 12:50:00,32.33,32.37,32.25,32.26,61567.0,31.5575,31.5966,31.4794,31.4892,61567.0
2022-12-30 12:55:00,32.25,32.38,32.23,32.38,77213.0,31.4794,31.6063,31.4599,31.6063,77213.0
2022-12-30 13:00:00,32.39,32.39,32.27,32.3,146605.0,31.6161,31.6161,31.4989,31.5282,146605.0
2022-12-30 13:05:00,32.3,32.32,32.26,32.28,70377.0,31.5282,31.5477,31.4892,31.5087,70377.0
2022-12-30 13:10:00,32.28,32.3,32.25,32.27,32310.0,31.5087,31.5282,31.4794,31.4989,32310.0
2022-12-30 13:15:00,32.26,32.26,32.11,32.12,83192.0,31.4892,31.4892,31.3428,31.3525,83192.0
2022-12-30 13:20:00,32.11,32.11,31.83,31.87,224057.0,31.3428,31.3428,31.0695,31.1085,224057.0
2022-12-30 13:25:00,31.87,31.97,31.73,31.97,247455.0,31.1085,31.2061,30.9718,31.2061,247455.0
2022-12-30 13:30:00,31.95,32.09,31.94,32.07,130310.0,31.1866,31.3232,31.1768,31.3037,130310.0
2022-12-30 13:35:00,32.08,32.14,32.04,32.06,57820.0,31.3135,31.372,31.2744,31.294,57820.0
2022-12-30 13:40:00,32.06,32.06,31.97,32.02,67141.0,31.294,31.294,31.2061,31.2549,67141.0
2022-12-30 13:45:00,32.03,32.04,31.94,31.99,79997.0,31.2647,31.2744,31.1768,31.2256,79997.0
2022-12-30 13:50:00,31.98,32.03,31.94,32.03,48230.0,31.2159,31.2647,31.1768,31.2647,48230.0
2022-12-30 13:55:00,32.02,32.02,31.94,31.96,57368.0,31.2549,31.2549,31.1768,31.1964,57368.0
2022-12-30 14:00:00,31.96,32.01,31.86,31.87,94439.0,31.1964,31.2452,31.0987,31.1085,94439.0
2022-12-30 14:05:00,31.86,31.9,31.81,31.82,118641.0,31.0987,31.1378,31.0499,31.0597,118641.0
2022-12-30 14:10:00,31.81,31.89,31.78,31.85,117655.0,31.0499,31.128,31.0207,31.089,117655.0
2022-12-30 14:15:00,31.83,31.84,31.77,31.83,60984.0,31.0695,31.0792,31.0109,31.0695,60984.0
2022-12-30 14:20:00,31.83,31.86,31.79,31.82,45677.0,31.0695,31.0987,31.0304,31.0597,45677.0
2022-12-30 14:25:00,31.82,31.93,31.79,31.9,132355.0,31.0597,31.1671,31.0304,31.1378,132355.0
2022-12-30 14:30:00,31.9,31.99,31.89,31.97,129047.0,31.1378,31.2256,31.128,31.2061,129047.0
2022-12-30 14:35:00,31.97,31.97,31.87,31.92,94951.0,31.2061,31.2061,31.1085,31.1573,94951.0
2022-12-30 14:40:00,31.91,31.91,31.85,31.89,52339.0,31.1475,31.1475,31.089,31.128,52339.0
2022-12-30 14:45:00,31.89,31.93,31.79,31.82,123489.0,31.128,31.1671,31.0304,31.0597,123489.0
2022-12-30 14:50:00,31.82,31.95,31.81,31.91,78202.0,31.0597,31.1866,31.0499,31.1475,78202.0
2022-12-30 14:55:00,31.91,31.93,31.84,31.89,70707.0,31.1475,31.1671,31.0792,31.128,70707.0
2022-12-30 15:00:00,31.89,32.1,31.89,32.04,164434.0,31.128,31.333,31.128,31.2744,164434.0
2022-12-30 15:05:00,32.05,32.13,32.01,32.1,74677.0,31.2842,31.3623,31.2452,31.333,74677.0
2022-12-30 15:10:00,32.09,32.3,32.08,32.25,121999.0,31.3232,31.5282,31.3135,31.4794,121999.0
2022-12-30 15:15:00,32.26,32.4,32.25,32.27,190457.0,31.4892,31.6258,31.4794,31.4989,190457.0
2022-12-30 15:20:00,32.28,32.34,32.24,32.27,103383.0,31.5087,31.5673,31.4697,31.4989,103383.0
2022-12-30 15:25:00,32.26,32.28,32.19,32.21,178253.0,31.4892,31.5087,31.4209,31.4404,178253.0
2022-12-30 15:30:00,32.22,32.4,32.18,32.38,115364.0,31.4501,31.6258,31.4111,31.6063,115364.0
2022-12-30 15:35:00,32.38,32.41,32.33,32.39,112742.0,31.6063,31.6356,31.5575,31.6161,112742.0
2022-12-30 15:40:00,32.4,32.46,32.36,32.41,202444.0,31.6258,31.6844,31.5868,31.6356,202444.0
2022-12-30 15:45:00,32.41,32.63,32.41,32.62,348123.0,31.6356,31.8503,31.6356,31.8406,348123.0
2022-12-30 15:50:00,32.62,32.75,32.61,32.73,519585.0,31.8406,31.9675,31.8308,31.948,519585.0
2022-12-30 15:55:00,32.73,32.78,32.65,32.75,539178.0,31.948,31.9968,31.8699,31.9675,539178.0
2023-01-03 09:30:00,33.27,33.44,33.04,33.28,365944.0,32.475,32.641,32.2505,32.4848,365944.0
2023-01-03 09:35:00,33.31,33.52,33.23,33.5,338203.0,32.5141,32.7191,32.436,32.6996,338203.0
2023-01-03 09:40:00,33.51,33.77,33.44,33.47,433531.0,32.7093,32.9631,32.641,32.6703,433531.0
2023-01-03 09:45:00,33.48,33.51,32.89,33.02,437187.0,32.68,32.7093,32.1041,32.231,437187.0
2023-01-03 09:50:00,33.02,33.13,32.76,32.84,361895.0,32.231,32.3384,31.9772,32.0553,361895.0
2023-01-03 09:55:00,32.84,32.9,32.54,32.56,324664.0,32.0553,32.1139,31.7625,31.782,324664.0
2023-01-03 10:00:00,32.57,32.78,32.55,32.64,271206.0,31.7918,31.9968,31.7723,31.8601,271206.0
2023-01-03 10:05:00,32.66,32.72,32.58,32.64,133113.0,31.8796,31.9382,31.8015,31.8601,133113.0
2023-01-03 10:10:00,32.63,32.64,32.37,32.42,226097.0,31.8503,31.8601,31.5966,31.6454,226097.0
2023-01-03 10:15:00,32.42,32.47,32.17,32.18,214908.0,31.6454,31.6942,31.4013,31.4111,214908.0
2023-01-03 10:20:00,32.19,32.37,32.16,32.34,174368.0,31.4209,31.5966,31.3916,31.5673,174368.0
2023-01-03 10:25:00,32.32,32.36,32.24,32.36,128543.0,31.5477,31.5868,31.4697,31.5868,128543.0
2023-01-03 10:30:00,32.36,32.36,32.15,32.28,217138.0,31.5868,31.5868,31.3818,31.5087,217138.0
2023-01-03 10:35:00,32.28,32.4,32.27,32.36,142426.0,31.5087,31.6258,31.4989,31.5868,142426.0
2023-01-03 10:40:00,32.39,32.47,32.38,32.38,106060.0,31.6161,31.6942,31.6063,31.6063,106060.0
2023-01-03 10:45:00,32.41,32.56,32.41,32.49,93302.0,31.6356,31.782,31.6356,31.7137,93302.0
2023-01-03 10:50:00,32.5,32.5,32.35,32.37,75264.0,31.7234,31.7234,31.577,31.5966,75264.0
2023-01-03 10:55:00,32.37,32.66,32.37,32.64,162979.0,31.5966,31.8796,31.5966,31.8601,162979.0
2023-01-03 11:00:00,32.65,32.72,32.53,32.53,111196.0,31.8699,31.9382,31.7527,31.7527,111196.0
2023-01-03 11:05:00,32.54,32.55,32.3,32.31,135618.0,31.7625,31.7723,31.5282,31.538,135618.0
2023-01-03 11:10:00,32.32,32.33,31.99,32.02,201462.0,31.5477,31.5575,31.2256,31.2549,201462.0
2023-01-03 11:15:00,32.03,32.16,31.99,32.12,102120.0,31.2647,31.3916,31.2256,31.3525,102120.0
2023-01-03 11:20:00,32.11,32.23,32.02,32.15,147134.0,31.3428,31.4599,31.2549,31.3818,147134.0
2023-01-03 11:25:00,32.15,32.17,31.99,32.13,111651.0,31.3818,31.4013,31.2256,31.3623,111651.0
2023-01-03 11:30:00,32.13,32.13,31.87,32.0,209518.0,31.3623,31.3623,31.1085,31.2354,209518.0
2023-01-03 11:35:00,31.99,32.07,31.94,32.04,71652.0,31.2256,31.3037,31.1768,31.2744,71652.0
2023-01-03 11:40:00,32.02,32.05,31.89,31.89,84634.0,31.2549,31.2842,31.128,31.128,84634.0
2023-01-03 11:45:00,31.88,31.92,31.79,31.89,136163.0,31.1183,31.1573,31.0304,31.128,136163.0
2023-01-03 11:50:00,31.89,31.95,31.8,31.86,80992.0,31.128,31.1866,31.0402,31.0987,80992.0
2023-01-03 11:55:00,31.86,31.92,31.78,31.89,155792.0,31.0987,31.1573,31.0207,31.128,155792.0
2023-01-03 12:00:00,31.88,31.92,31.83,31.85,123231.0,31.1183,31.1573,31.0695,31.089,123231.0
2023-01-03 12:05:00,31.86,32.03,31.82,31.98,123234.0,31.0987,31.2647,31.0597,31.2159,123234.0
2023-01-03 12:10:00,31.97,32.04,31.93,32.02,81475.0,31.2061,31.2744,31.1671,31.2549,81475.0
2023-01-03 12:15:00,32.02,32.03,31.86,31.91,74953.0,31.2549,31.2647,31.0987,31.1475,74953.0
2023-01-03 12:20:00,31.91,31.98,31.71,31.77,201691.0,31.1475,31.2159,30.9523,31.0109,201691.0
2023-01-03 12:25:00,31.78,31.89,31.78,31.84,132039.0,31.0207,31.128,31.0207,31.0792,132039.0
2023-01-03 12:30:00,31.86,32.13,31.83,32.09,261986.0,31.0987,31.3623,31.0695,31.3232,261986.0
2023-01-03 12:35:00,32.08,32.1,31.97,31.99,68049.0,31.3135,31.333,31.2061,31.2256,68049.0
2023-01-03 12:40:00,31.98,31.98,31.8,31.83,55773.0,31.2159,31.2159,31.0402,31.0695,55773.0
2023-01-03 12:45:00,31.82,31.83,31.56,31.64,229724.0,31.0597,31.0695,30.8059,30.884,229724.0
2023-01-03 12:50:00,31.66,31.69,31.62,31.66,55811.0,30.9035,30.9328,30.8645,30.9035,55811.0
2023-01-03 12:55:00,31.66,31.84,31.6,31.77,216287.0,30.9035,31.0792,30.845,31.0109,216287.0
2023-01-03 13:00:00,31.74,31.81,31.7,31.78,90784.0,30.9816,31.0499,30.9426,31.0207,90784.0
2023-01-03 13:05:00,31.79,31.79,31.72,31.76,31818.0,31.0304,31.0304,30.9621,31.0011,31818.0
2023-01-03 13:10:00,31.75,31.86,31.71,31.73,91901.0,30.9914,31.0987,30.9523,30.9718,91901.0
2023-01-03 13:15:00,31.74,31.78,31.7,31.72,38719.0,30.9816,31.0207,30.9426,30.9621,38719.0
2023-01-03 13:20:00,31.73,31.8,31.69,31.76,35331.0,30.9718,31.0402,30.9328,31.0011,35331.0
2023-01-03 13:25:00,31.76,32.04,31.76,31.99,209483.0,31.0011,31.2744,31.0011,31.2256,209483.0
2023-01-03 13:30:00,32.0,32.02,31.91,31.92,58885.0,31.2354,31.2549,31.1475,31.1573,58885.0
2023-01-03 13:35:00,31.93,32.02,31.89,31.91,106288.0,31.1671,31.2549,31.128,31.1475,106288.0
2023-01-03 13:40:00,31.93,32.05,31.93,31.95,65100.0,31.1671,31.2842,31.1671,31.1866,65100.0
2023-01-03 13:45:00,31.96,31.96,31.85,31.94,46340.0,31.1964,31.1964,31.089,31.1768,46340.0
2023-01-03 13:50:00,31.93,32.1,31.92,32.06,52430.0,31.1671,31.333,31.1573,31.294,52430.0
2023-01-03 13:55:00,32.05,32.11,32.01,32.08,83364.0,31.2842,31.3428,31.2452,31.3135,83364.0
2023-01-03 14:00:00,32.08,32.17,31.96,32.01,195488.0,31.3135,31.4013,31.1964,31.2452,195488.0
2023-01-03 14:05:00,32.01,32.06,31.96,32.03,39046.0,31.2452,31.294,31.1964,31.2647,39046.0
2023-01-03 14:10:00,32.02,32.04,31.86,31.94,94501.0,31.2549,31.2744,31.0987,31.1768,94501.0
2023-01-03 14:15:00,31.94,32.03,31.91,31.91,62055.0,31.1768,31.2647,31.1475,31.1475,62055.0
2023-01-03 14:20:00,31.93,31.97,31.83,31.85,78479.0,31.1671,31.2061,31.0695,31.089,78479.0
2023-01-03 14:25:00,31.85,31.9,31.81,31.86,124831.0,31.089,31.1378,31.0499,31.0987,124831.0
2023-01-03 14:30:00,31.86,31.88,31.63,31.69,151560.0,31.0987,31.1183,30.8742,30.9328,151560.0
2023-01-03 14:35:00,31.7,31.73,31.67,31.71,51554.0,30.9426,30.9718,30.9133,30.9523,51554.0
2023-01-03 14:40:00,31.7,31.99,31.69,31.97,180702.0,30.9426,31.2256,30.9328,31.2061,180702.0
2023-01-03 14:45:00,31.98,32.31,31.96,32.26,339277.0,31.2159,31.538,31.1964,31.4892,339277.0
2023-01-03 14:50:00,32.27,32.27,32.08,32.12,273194.0,31.4989,31.4989,31.3135,31.3525,273194.0
2023-01-03 14:55:00,32.15,32.25,32.04,32.12,114181.0,31.3818,31.4794,31.2744,31.3525,114181.0
2023-01-03 15:00:00,32.13,32.29,32.07,32.17,186451.0,31.3623,31.5185,31.3037,31.4013,186451.0
2023-01-03 15:05:00,32.18,32.23,32.09,32.12,74977.0,31.4111,31.4599,31.3232,31.3525,74977.0
2023-01-03 15:10:00,32.11,32.29,32.11,32.27,100890.0,31.3428,31.5185,31.3428,31.4989,100890.0
2023-01-03 15:15:00,32.29,32.41,32.28,32.3,176979.0,31.5185,31.6356,31.5087,31.5282,176979.0
2023-01-03 15:20:00,32.29,32.3,32.08,32.1,95722.0,31.5185,31.5282,31.3135,31.333,95722.0
2023-01-03 15:25:00,32.11,32.23,32.1,32.21,151405.0,31.3428,31.4599,31.333,31.4404,151405.0
2023-01-03 15:30:00,32.22,32.38,32.2,32.34,175885.0,31.4501,31.6063,31.4306,31.5673,175885.0
2023-01-03 15:35:00,32.35,32.4,32.23,32.28,237161.0,31.577,31.6258,31.4599,31.5087,237161.0
2023-01-03 15:40:00,32.28,32.36,32.23,32.28,152157.0,31.5087,31.5868,31.4599,31.5087,152157.0
2023-01-03 15:45:00,32.26,32.38,32.22,32.34,110513.0,31.4892,31.6063,31.4501,31.5673,110513.0
2023-01-03 15:50:00,32.34,32.43,32.26,32.4,210387.0,31.5673,31.6551,31.4892,31.6258,210387.0
2023-01-03 15:55:00,32.39,32.41,32.3,32.34,298646.0,31.6161,31.6356,31.5282,31.5673,298646.0
2023-01-04 09:30:00,32.91,32.94,32.59,32.73,250125.0,32.1237,32.1529,31.8113,31.948,250125.0
2023-01-04 09:35:00,32.73,33.07,32.73,32.93,310112.0,31.948,32.2798,31.948,32.1432,310112.0
2023-01-04 09:40:00,32.93,33.17,32.74,32.78,257576.0,32.1432,32.3774,31.9577,31.9968,257576.0
2023-01-04 09:45:00,32.78,32.87,32.66,32.81,157730.0,31.9968,32.0846,31.8796,32.026,157730.0
2023-01-04 09:50:00,32.81,32.92,32.75,32.84,67560.0,32.026,32.1334,31.9675,32.0553,67560.0
2023-01-04 09:55:00,32.84,32.97,32.78,32.93,82876.0,32.0553,32.1822,31.9968,32.1432,82876.0
2023-01-04 10:00:00,32.92,33.2,32.43,32.47,551111.0,32.1334,32.4067,31.6551,31.6942,551111.0
2023-01-04 10:05:00,32.47,32.59,32.25,32.34,257347.0,31.6942,31.8113,31.4794,31.5673,257347.0
2023-01-04 10:10:00,32.34,32.36,32.11,32.35,284085.0,31.5673,31.5868,31.3428,31.577,284085.0
2023-01-04 10:15:00,32.36,32.5,32.3,32.44,131108.0,31.5868,31.7234,31.5282,31.6649,131108.0
2023-01-04 10:20:00,32.42,32.5,32.26,32.4,132555.0,31.6454,31.7234,31.4892,31.6258,132555.0
2023-01-04 10:25:00,32.4,32.53,32.28,32.53,86215.0,31.6258,31.7527,31.5087,31.7527,86215.0
2023-01-04 10:30:00,32.52,32.54,32.34,32.48,65627.0,31.743,31.7625,31.5673,31.7039,65627.0
2023-01-04 10:35:00,32.49,32.56,32.41,32.43,168335.0,31.7137,31.782,31.6356,31.6551,168335.0
2023-01-04 10:40:00,32.44,32.69,32.37,32.66,102851.0,31.6649,31.9089,31.5966,31.8796,102851.0
2023-01-04 10:45:00,32.68,32.84,32.67,32.8,232787.0,31.8991,32.0553,31.8894,32.0163,232787.0
2023-01-04 10:50:00,32.81,32.82,32.73,32.78,155040.0,32.026,32.0358,31.948,31.9968,155040.0
2023-01-04 10:55:00,32.79,32.87,32.73,32.87,105485.0,32.0065,32.0846,31.948,32.0846,105485.0
2023-01-04 11:00:00,32.87,32.9,32.75,32.76,75177.0,32.0846,32.1139,31.9675,31.9772,75177.0
2023-01-04 11:05:00,32.75,32.86,32.69,32.84,196175.0,31.9675,32.0748,31.9089,32.0553,196175.0
2023-01-04 11:10:00,32.82,32.99,32.82,32.98,109217.0,32.0358,32.2017,32.0358,32.192,109217.0
2023-01-04 11:15:00,32.99,33.03,32.92,32.95,143338.0,32.2017,32.2408,32.1334,32.1627,143338.0
2023-01-04 11:20:00,32.96,32.97,32.9,32.94,56529.0,32.1725,32.1822,32.1139,32.1529,56529.0
2023-01-04 11:25:00,32.93,33.05,32.9,33.04,70131.0,32.1432,32.2603,32.1139,32.2505,70131.0
2023-01-04 11:30:00,33.06,33.35,33.06,33.31,228223.0,32.2701,32.5531,32.2701,32.5141,228223.0
2023-01-04 11:35:00,33.31,33.46,33.31,33.44,131485.0,32.5141,32.6605,32.5141,32.641,131485.0
2023-01-04 11:40:00,33.47,33.5,33.43,33.47,94644.0,32.6703,32.6996,32.6312,32.6703,94644.0
2023-01-04 11:45:00,33.47,33.49,33.38,33.46,121957.0,32.6703,32.6898,32.5824,32.6605,121957.0
2023-01-04 11:50:00,33.47,33.55,33.43,33.52,104602.0,32.6703,32.7484,32.6312,32.7191,104602.0
2023-01-04 11:55:00,33.52,33.61,33.5,33.51,87320.0,32.7191,32.8069,32.6996,32.7093,87320.0
2023-01-04 12:00:00,33.52,33.54,33.46,33.5,81915.0,32.7191,32.7386,32.6605,32.6996,81915.0
2023-01-04 12:05:00,33.49,33.5,33.4,33.45,74315.0,32.6898,32.6996,32.6019,32.6507,74315.0
2023-01-04 12:10:00,33.44,33.49,33.41,33.42,59468.0,32.641,32.6898,32.6117,32.6215,59468.0
2023-01-04 12:15:00,33.43,33.5,33.42,33.47,42990.0,32.6312,32.6996,32.6215,32.6703,42990.0
2023-01-04 12:20:00,33.48,33.54,33.43,33.53,51381.0,32.68,32.7386,32.6312,32.7288,51381.0
2023-01-04 12:25:00,33.52,33.53,33.42,33.43,73577.0,32.7191,32.7288,32.6215,32.6312,73577.0
2023-01-04 12:30:00,33.45,33.55,33.44,33.53,55372.0,32.6507,32.7484,32.641,32.7288,55372.0
2023-01-04 12:35:00,33.51,33.56,33.48,33.53,61160.0,32.7093,32.7581,32.68,32.7288,61160.0
2023-01-04 12:40:00,33.55,33.57,33.52,33.56,36250.0,32.7484,32.7679,32.7191,32.7581,36250.0
2023-01-04 12:45:00,33.55,33.57,33.45,33.47,120215.0,32.7484,32.7679,32.6507,32.6703,120215.0
2023-01-04 12:50:00,33.48,33.51,33.37,33.41,63345.0,32.68,32.7093,32.5727,32.6117,63345.0
2023-01-04 12:55:00,33.39,33.39,33.22,33.22,56468.0,32.5922,32.5922,32.4262,32.4262,56468.0
2023-01-04 13:00:00,33.21,33.23,33.04,33.16,75932.0,32.4165,32.436,32.2505,32.3677,75932.0
2023-01-04 13:05:00,33.16,33.2,33.12,33.2,25910.0,32.3677,32.4067,32.3286,32.4067,25910.0
2023-01-04 13:10:00,33.2,33.27,33.19,33.27,50455.0,32.4067,32.475,32.397,32.475,50455.0
2023-01-04 13:15:00,33.28,33.41,33.28,33.39,62399.0,32.4848,32.6117,32.4848,32.5922,62399.0
2023-01-04 13:20:00,33.39,33.41,33.36,33.38,37897.0,32.5922,32.6117,32.5629,32.5824,37897.0
2023-01-04 13:25:00,33.4,33.41,33.33,33.35,42098.0,32.6019,32.6117,32.5336,32.5531,42098.0
2023-01-04 13:30:00,33.34,33.4,33.34,33.39,26678.0,32.5434,32.6019,32.5434,32.5922,26678.0
2023-01-04 13:35:00,33.38,33.47,33.38,33.44,56558.0,32.5824,32.6703,32.5824,32.641,56558.0
2023-01-04 13:40:00,33.44,33.45,33.36,33.38,34381.0,32.641,32.6507,32.5629,32.5824,34381.0
2023-01-04 13:45:00,33.39,33.39,33.26,33.34,39207.0,32.5922,32.5922,32.4653,32.5434,39207.0
2023-01-04 13:50:00,33.33,33.36,33.32,33.34,13092.0,32.5336,32.5629,32.5239,32.5434,13092.0
2023-01-04 13:55:00,33.33,33.33,33.18,33.23,66581.0,32.5336,32.5336,32.3872,32.436,66581.0
2023-01-04 14:00:00,33.21,33.52,32.7,32.98,419275.0,32.4165,32.7191,31.9187,32.192,419275.0
2023-01-04 14:05:00,33.02,33.25,32.83,32.88,202029.0,32.231,32.4555,32.0456,32.0944,202029.0
2023-01-04 14:10:00,32.89,33.01,32.77,33.0,160776.0,32.1041,32.2213,31.987,32.2115,160776.0
2023-01-04 14:15:00,32.99,33.3,32.99,33.24,227007.0,32.2017,32.5043,32.2017,32.4458,227007.0
2023-01-04 14:20:00,33.24,33.25,32.83,32.91,140200.0,32.4458,32.4555,32.0456,32.1237,140200.0
2023-01-04 14:25:00,32.92,32.93,32.42,32.49,274538.0,32.1334,32.1432,31.6454,31.7137,274538.0
2023-01-04 14:30:00,32.49,32.65,32.4,32.6,138479.0,31.7137,31.8699,31.6258,31.8211,138479.0
2023-01-04 14:35:00,32.6,32.68,32.53,32.61,96878.0,31.8211,31.8991,31.7527,31.8308,96878.0
2023-01-04 14:40:00,32.6,32.81,32.51,32.65,87587.0,31.8211,32.026,31.7332,31.8699,87587.0
2023-01-04 14:45:00,32.66,32.78,32.59,32.66,115814.0,31.8796,31.9968,31.8113,31.8796,115814.0
2023-01-04 14:50:00,32.65,32.76,32.56,32.68,59113.0,31.8699,31.9772,31.782,31.8991,59113.0
2023-01-04 14:55:00,32.69,32.96,32.68,32.94,108214.0,31.9089,32.1725,31.8991,32.1529,108214.0
2023-01-04 15:00:00,32.94,33.15,32.93,33.11,103434.0,32.1529,32.3579,32.1432,32.3189,103434.0
2023-01-04 15:05:00,33.1,33.12,32.87,32.99,139288.0,32.3091,32.3286,32.0846,32.2017,139288.0
2023-01-04 15:10:00,32.99,33.05,32.87,32.98,86259.0,32.2017,32.2603,32.0846,32.192,86259.0
2023-01-04 15:15:00,32.97,33.07,32.94,32.98,65927.0,32.1822,32.2798,32.1529,32.192,65927.0
2023-01-04 15:20:00,32.99,33.04,32.78,32.85,159138.0,32.2017,32.2505,31.9968,32.0651,159138.0
2023-01-04 15:25:00,32.84,32.97,32.79,32.82,104388.0,32.0553,32.1822,32.0065,32.0358,104388.0
2023-01-04 15:30:00,32.81,32.84,32.69,32.73,73939.0,32.026,32.0553,31.9089,31.948,73939.0
2023-01-04 15:35:00,32.73,32.74,32.48,32.59,160922.0,31.948,31.9577,31.7039,31.8113,160922.0
2023-01-04 15:40:00,32.58,32.58,32.43,32.47,127860.0,31.8015,31.8015,31.6551,31.6942,127860.0
2023-01-04 15:45:00,32.46,32.67,32.42,32.66,127319.0,31.6844,31.8894,31.6454,31.8796,127319.0
2023-01-04 15:50:00,32.67,32.81,32.66,32.78,172778.0,31.8894,32.026,31.8796,31.9968,172778.0
2023-01-04 15:55:00,32.79,33.12,32.79,33.06,255056.0,32.0065,32.3286,32.0065,32.2701,255056.0
2023-01-05 09:30:00,32.52,32.52,32.11,32.23,257980.0,31.743,31.743,31.3428,31.4599,257980.0
2023-01-05 09:35:00,32.24,32.28,32.02,32.06,208639.0,31.4697,31.5087,31.2549,31.294,208639.0
2023-01-05 09:40:00,32.05,32.05,31.84,31.98,258899.0,31.2842,31.2842,31.0792,31.2159,258899.0
2023-01-05 09:45:00,31.98,31.98,31.77,31.87,250003.0,31.2159,31.2159,31.0109,31.1085,250003.0
2023-01-05 09:50:00,31.88,32.03,31.85,32.03,199194.0,31.1183,31.2647,31.089,31.2647,199194.0
2023-01-05 09:55:00,32.03,32.19,31.98,32.1,209499.0,31.2647,31.4209,31.2159,31.333,209499.0
2023-01-05 10:00:00,32.09,32.21,31.98,32.15,251530.0,31.3232,31.4404,31.2159,31.3818,251530.0
2023-01-05 10:05:00,32.15,32.54,32.01,32.27,698235.0,31.3818,31.7625,31.2452,31.4989,698235.0
2023-01-05 10:10:00,32.28,32.47,32.17,32.33,275661.0,31.5087,31.6942,31.4013,31.5575,275661.0
2023-01-05 10:15:00,32.32,32.35,32.12,32.16,153484.0,31.5477,31.577,31.3525,31.3916,153484.0
2023-01-05 10:20:00,32.17,32.18,31.97,32.07,171238.0,31.4013,31.4111,31.2061,31.3037,171238.0
2023-01-05 10:25:00,32.06,32.23,32.02,32.13,105036.0,31.294,31.4599,31.2549,31.3623,105036.0
2023-01-05 10:30:00,32.13,32.18,31.99,32.03,113176.0,31.3623,31.4111,31.2256,31.2647,113176.0
2023-01-05 10:35:00,32.03,32.1,31.94,32.05,140159.0,31.2647,31.333,31.1768,31.2842,140159.0
2023-01-05 10:40:00,32.05,32.24,31.96,32.2,104005.0,31.2842,31.4697,31.1964,31.4306,104005.0
2023-01-05 10:45:00,32.2,32.23,32.08,32.12,70606.0,31.4306,31.4599,31.3135,31.3525,70606.0
2023-01-05 10:50:00,32.13,32.13,31.88,31.94,91494.0,31.3623,31.3623,31.1183,31.1768,91494.0
2023-01-05 10:55:00,31.93,31.99,31.88,31.9,81863.0,31.1671,31.2256,31.1183,31.1378,81863.0
2023-01-05 11:00:00,31.91,31.96,31.83,31.95,120006.0,31.1475,31.1964,31.0695,31.1866,120006.0
2023-01-05 11:05:00,31.96,32.02,31.92,31.98,100625.0,31.1964,31.2549,31.1573,31.2159,100625.0
2023-01-05 11:10:00,31.99,32.15,31.96,32.01,190475.0,31.2256,31.3818,31.1964,31.2452,190475.0
2023-01-05 11:15:00,32.01,32.06,31.92,31.93,116334.0,31.2452,31.294,31.1573,31.1671,116334.0
2023-01-05 11:20:00,31.92,31.95,31.76,31.8,196614.0,31.1573,31.1866,31.0011,31.0402,196614.0
2023-01-05 11:25:00,31.78,31.89,31.75,31.88,121756.0,31.0207,31.128,30.9914,31.1183,121756.0
2023-01-05 11:30:00,31.87,31.94,31.84,31.87,68486.0,31.1085,31.1768,31.0792,31.1085,68486.0
2023-01-05 11:35:00,31.87,31.99,31.87,31.89,78558.0,31.1085,31.2256,31.1085,31.128,78558.0
2023-01-05 11:40:00,31.9,32.04,31.85,32.01,104861.0,31.1378,31.2744,31.089,31.2452,104861.0
2023-01-05 11:45:00,32.01,32.09,32.0,32.03,79801.0,31.2452,31.3232,31.2354,31.2647,79801.0
2023-01-05 11:50:00,32.03,32.04,31.91,31.92,57995.0,31.2647,31.2744,31.1475,31.1573,57995.0
2023-01-05 11:55:00,31.93,31.97,31.85,31.89,80914.0,31.1671,31.2061,31.089,31.128,80914.0
2023-01-05 12:00:00,31.88,32.02,31.86,31.99,101650.0,31.1183,31.2549,31.0987,31.2256,101650.0
2023-01-05 12:05:00,31.98,32.11,31.96,32.07,127954.0,31.2159,31.3428,31.1964,31.3037,127954.0
2023-01-05 12:10:00,32.07,32.07,31.96,31.96,98062.0,31.3037,31.3037,31.1964,31.1964,98062.0
2023-01-05 12:15:00,31.97,32.02,31.83,31.85,91668.0,31.2061,31.2549,31.0695,31.089,91668.0
2023-01-05 12:20:00,31.86,32.05,31.82,32.01,69215.0,31.0987,31.2842,31.0597,31.2452,69215.0
2023-01-05 12:25:00,32.02,32.05,31.98,32.0,59863.0,31.2549,31.2842,31.2159,31.2354,59863.0
2023-01-05 12:30:00,31.99,32.18,31.98,32.13,130110.0,31.2256,31.4111,31.2159,31.3623,130110.0
2023-01-05 12:35:00,32.13,32.16,32.01,32.02,151191.0,31.3623,31.3916,31.2452,31.2549,151191.0
2023-01-05 12:40:00,32.03,32.04,31.93,31.95,83689.0,31.2647,31.2744,31.1671,31.1866,83689.0
2023-01-05 12:45:00,31.95,32.01,31.94,31.98,74963.0,31.1866,31.2452,31.1768,31.2159,74963.0
2023-01-05 12:50:00,31.97,32.0,31.9,31.93,61654.0,31.2061,31.2354,31.1378,31.1671,61654.0
2023-01-05 12:55:00,31.93,31.95,31.9,31.9,38684.0,31.1671,31.1866,31.1378,31.1378,38684.0
2023-01-05 13:00:00,31.9,31.93,31.85,31.88,55310.0,31.1378,31.1671,31.089,31.1183,55310.0
2023-01-05 13:05:00,31.88,31.98,31.87,31.96,80709.0,31.1183,31.2159,31.1085,31.1964,80709.0
2023-01-05 13:10:00,31.93,31.95,31.84,31.84,44956.0,31.1671,31.1866,31.0792,31.0792,44956.0
2023-01-05 13:15:00,31.84,31.86,31.82,31.84,29822.0,31.0792,31.0987,31.0597,31.0792,29822.0
2023-01-05 13:20:00,31.86,32.34,31.86,32.27,418856.0,31.0987,31.5673,31.0987,31.4989,418856.0
2023-01-05 13:25:00,32.29,32.44,32.21,32.26,313635.0,31.5185,31.6649,31.4404,31.4892,313635.0
2023-01-05 13:30:00,32.28,32.44,32.27,32.39,158937.0,31.5087,31.6649,31.4989,31.6161,158937.0
2023-01-05 13:35:00,32.38,32.43,32.25,32.28,114335.0,31.6063,31.6551,31.4794,31.5087,114335.0
2023-01-05 13:40:00,32.3,32.38,32.22,32.25,76125.0,31.5282,31.6063,31.4501,31.4794,76125.0
2023-01-05 13:45:00,32.26,32.31,32.18,32.23,89134.0,31.4892,31.538,31.4111,31.4599,89134.0
2023-01-05 13:50:00,32.24,32.29,32.2,32.24,17066.0,31.4697,31.5185,31.4306,31.4697,17066.0
2023-01-05 13:55:00,32.24,32.32,32.15,32.2,93248.0,31.4697,31.5477,31.3818,31.4306,93248.0
2023-01-05 14:00:00,32.22,32.33,32.16,32.26,132985.0,31.4501,31.5575,31.3916,31.4892,132985.0
2023-01-05 14:05:00,32.25,32.33,32.24,32.31,62040.0,31.4794,31.5575,31.4697,31.538,62040.0
2023-01-05 14:10:00,32.31,32.33,32.12,32.13,75637.0,31.538,31.5575,31.3525,31.3623,75637.0
2023-01-05 14:15:00,32.16,32.25,32.14,32.25,120530.0,31.3916,31.4794,31.372,31.4794,120530.0
2023-01-05 14:20:00,32.26,32.27,32.17,32.21,47141.0,31.4892,31.4989,31.4013,31.4404,47141.0
2023-01-05 14:25:00,32.2,32.25,32.07,32.11,144760.0,31.4306,31.4794,31.3037,31.3428,144760.0
2023-01-05 14:30:00,32.1,32.2,32.1,32.15,58696.0,31.333,31.4306,31.333,31.3818,58696.0
2023-01-05 14:35:00,32.16,32.42,32.15,32.34,210324.0,31.3916,31.6454,31.3818,31.5673,210324.0
2023-01-05 14:40:00,32.35,32.4,32.3,32.32,110157.0,31.577,31.6258,31.5282,31.5477,110157.0
2023-01-05 14:45:00,32.32,32.5,32.32,32.43,128181.0,31.5477,31.7234,31.5477,31.6551,128181.0
2023-01-05 14:50:00,32.43,32.46,32.37,32.43,104439.0,31.6551,31.6844,31.5966,31.6551,104439.0
2023-01-05 14:55:00,32.44,32.46,32.26,32.28,101956.0,31.6649,31.6844,31.4892,31.5087,101956.0
2023-01-05 15:00:00,32.27,32.27,32.15,32.19,91204.0,31.4989,31.4989,31.3818,31.4209,91204.0
2023-01-05 15:05:00,32.19,32.2,32.12,32.14,72540.0,31.4209,31.4306,31.3525,31.372,72540.0
2023-01-05 15:10:00,32.13,32.13,32.04,32.09,121039.0,31.3623,31.3623,31.2744,31.3232,121039.0
2023-01-05 15:15:00,32.1,32.14,32.01,32.04,112060.0,31.333,31.372,31.2452,31.2744,112060.0
2023-01-05 15:20:00,32.04,32.08,31.97,32.0,85049.0,31.2744,31.3135,31.2061,31.2354,85049.0
2023-01-05 15:25:00,31.99,32.0,31.9,31.96,103258.0,31.2256,31.2354,31.1378,31.1964,103258.0
2023-01-05 15:30:00,31.96,31.97,31.85,31.94,153357.0,31.1964,31.2061,31.089,31.1768,153357.0
2023-01-05 15:35:00,31.93,32.05,31.93,32.01,125483.0,31.1671,31.2842,31.1671,31.2452,125483.0
2023-01-05 15:40:00,32.01,32.02,31.87,31.92,93270.0,31.2452,31.2549,31.1085,31.1573,93270.0
2023-01-05 15:45:00,31.93,32.03,31.84,31.88,221902.0,31.1671,31.2647,31.0792,31.1183,221902.0
2023-01-05 15:50:00,31.88,31.91,31.78,31.79,522382.0,31.1183,31.1475,31.0207,31.0304,522382.0
2023-01-05 15:55:00,31.79,31.96,31.78,31.91,421988.0,31.0304,31.1964,31.0207,31.1475,421988.0
2023-01-06 09:30:00,32.71,32.97,32.5,32.94,623091.0,31.9284,32.1822,31.7234,32.1529,623091.0
2023-01-06 09:35:00,32.97,33.06,32.32,32.39,476151.0,32.1822,32.2701,31.5477,31.6161,476151.0
2023-01-06 09:40:00,32.4,32.45,32.04,32.11,422540.0,31.6258,31.6746,31.2744,31.3428,422540.0
2023-01-06 09:45:00,32.09,32.13,31.91,32.06,393471.0,31.3232,31.3623,31.1475,31.294,393471.0
2023-01-06 09:50:00,32.07,32.31,32.02,32.29,204440.0,31.3037,31.538,31.2549,31.5185,204440.0
2023-01-06 09:55:00,32.28,32.44,32.19,32.25,179118.0,31.5087,31.6649,31.4209,31.4794,179118.0
2023-01-06 10:00:00,32.28,32.78,32.25,32.43,436593.0,31.5087,31.9968,31.4794,31.6551,436593.0
2023-01-06 10:05:00,32.42,32.89,32.42,32.76,256150.0,31.6454,32.1041,31.6454,31.9772,256150.0
2023-01-06 10:10:00,32.77,32.93,32.7,32.71,252401.0,31.987,32.1432,31.9187,31.9284,252401.0
2023-01-06 10:15:00,32.77,33.05,32.75,32.97,247079.0,31.987,32.2603,31.9675,32.1822,247079.0
2023-01-06 10:20:00,33.0,33.0,32.8,32.92,164842.0,32.2115,32.2115,32.0163,32.1334,164842.0
2023-01-06 10:25:00,32.93,32.94,32.71,32.79,150552.0,32.1432,32.1529,31.9284,32.0065,150552.0
2023-01-06 10:30:00,32.8,33.0,32.79,32.98,171231.0,32.0163,32.2115,32.0065,32.192,171231.0
2023-01-06 10:35:00,32.98,33.23,32.95,33.21,253566.0,32.192,32.436,32.1627,32.4165,253566.0
2023-01-06 10:40:00,33.22,33.33,33.1,33.13,289812.0,32.4262,32.5336,32.3091,32.3384,289812.0
2023-01-06 10:45:00,33.13,33.37,33.12,33.37,149040.0,32.3384,32.5727,32.3286,32.5727,149040.0
2023-01-06 10:50:00,33.37,33.4,33.32,33.37,145913.0,32.5727,32.6019,32.5239,32.5727,145913.0
2023-01-06 10:55:00,33.37,33.46,33.29,33.38,172859.0,32.5727,32.6605,32.4946,32.5824,172859.0
2023-01-06 11:00:00,33.4,33.5,33.35,33.46,124740.0,32.6019,32.6996,32.5531,32.6605,124740.0
2023-01-06 11:05:00,33.49,33.6,33.45,33.52,137786.0,32.6898,32.7972,32.6507,32.7191,137786.0
2023-01-06 11:10:00,33.52,33.54,33.38,33.39,85168.0,32.7191,32.7386,32.5824,32.5922,85168.0
2023-01-06 11:15:00,33.4,33.46,33.33,33.39,87970.0,32.6019,32.6605,32.5336,32.5922,87970.0
2023-01-06 11:20:00,33.38,33.53,33.38,33.52,143450.0,32.5824,32.7288,32.5824,32.7191,143450.0
2023-01-06 11:25:00,33.52,33.53,33.35,33.39,99702.0,32.7191,32.7288,32.5531,32.5922,99702.0
2023-01-06 11:30:00,33.41,33.49,33.31,33.48,145566.0,32.6117,32.6898,32.5141,32.68,145566.0
2023-01-06 11:35:00,33.48,33.53,33.44,33.51,39245.0,32.68,32.7288,32.641,32.7093,39245.0
2023-01-06 11:40:00,33.52,33.54,33.42,33.45,72397.0,32.7191,32.7386,32.6215,32.6507,72397.0
2023-01-06 11:45:00,33.45,33.58,33.43,33.54,183661.0,32.6507,32.7776,32.6312,32.7386,183661.0
2023-01-06 11:50:00,33.53,33.75,33.53,33.7,221304.0,32.7288,32.9436,32.7288,32.8948,221304.0
2023-01-06 11:55:00,33.69,33.75,33.61,33.63,88066.0,32.885,32.9436,32.8069,32.8264,88066.0
2023-01-06 12:00:00,33.64,33.69,33.63,33.68,64338.0,32.8362,32.885,32.8264,32.8753,64338.0
2023-01-06 12:05:00,33.66,33.69,33.63,33.63,50127.0,32.8557,32.885,32.8264,32.8264,50127.0
2023-01-06 12:10:00,33.64,33.69,33.55,33.57,68885.0,32.8362,32.885,32.7484,32.7679,68885.0
2023-01-06 12:15:00,33.58,33.63,33.51,33.6,78478.0,32.7776,32.8264,32.7093,32.7972,78478.0
2023-01-06 12:20:00,33.61,33.62,33.42,33.43,67963.0,32.8069,32.8167,32.6215,32.6312,67963.0
2023-01-06 12:25:00,33.43,33.5,33.42,33.46,167086.0,32.6312,32.6996,32.6215,32.6605,167086.0
2023-01-06 12:30:00,33.47,33.53,33.43,33.44,227201.0,32.6703,32.7288,32.6312,32.641,227201.0
2023-01-06 12:35:00,33.44,33.48,33.38,33.48,64854.0,32.641,32.68,32.5824,32.68,64854.0
2023-01-06 12:40:00,33.48,33.49,33.38,33.42,27438.0,32.68,32.6898,32.5824,32.6215,27438.0
2023-01-06 12:45:00,33.42,33.5,33.42,33.46,20445.0,32.6215,32.6996,32.6215,32.6605,20445.0
2023-01-06 12:50:00,33.47,33.48,33.38,33.41,40622.0,32.6703,32.68,32.5824,32.6117,40622.0
2023-01-06 12:55:00,33.41,33.43,33.33,33.43,81894.0,32.6117,32.6312,32.5336,32.6312,81894.0
2023-01-06 13:00:00,33.43,33.48,33.37,33.41,74432.0,32.6312,32.68,32.5727,32.6117,74432.0
2023-01-06 13:05:00,33.42,33.53,33.41,33.48,77872.0,32.6215,32.7288,32.6117,32.68,77872.0
2023-01-06 13:10:00,33.47,33.56,33.44,33.52,101349.0,32.6703,32.7581,32.641,32.7191,101349.0
2023-01-06 13:15:00,33.52,33.56,33.46,33.5,85490.0,32.7191,32.7581,32.6605,32.6996,85490.0
2023-01-06 13:20:00,33.5,33.55,33.47,33.53,13452.0,32.6996,32.7484,32.6703,32.7288,13452.0
2023-01-06 13:25:00,33.53,33.62,33.52,33.6,23623.0,32.7288,32.8167,32.7191,32.7972,23623.0
2023-01-06 13:30:00,33.6,33.69,33.59,33.69,79144.0,32.7972,32.885,32.7874,32.885,79144.0
2023-01-06 13:35:00,33.68,33.7,33.63,33.7,124094.0,32.8753,32.8948,32.8264,32.8948,124094.0
2023-01-06 13:40:00,33.7,33.78,33.67,33.68,109542.0,32.8948,32.9729,32.8655,32.8753,109542.0
2023-01-06 13:45:00,33.69,33.72,33.65,33.7,40709.0,32.885,32.9143,32.846,32.8948,40709.0
2023-01-06 13:50:00,33.7,33.7,33.63,33.67,43493.0,32.8948,32.8948,32.8264,32.8655,43493.0
2023-01-06 13:55:00,33.68,33.78,33.67,33.75,150570.0,32.8753,32.9729,32.8655,32.9436,150570.0
2023-01-06 14:00:00,33.76,33.83,33.75,33.82,119865.0,32.9533,33.0217,32.9436,33.0119,119865.0
2023-01-06 14:05:00,33.82,33.85,33.76,33.84,129735.0,33.0119,33.0412,32.9533,33.0314,129735.0
2023-01-06 14:10:00,33.85,33.98,33.83,33.94,198671.0,33.0412,33.1681,33.0217,33.129,198671.0
2023-01-06 14:15:00,33.94,34.02,33.94,34.0,169928.0,33.129,33.2071,33.129,33.1876,169928.0
2023-01-06 14:20:00,34.01,34.1,34.0,34.1,89343.0,33.1974,33.2852,33.1876,33.2852,89343.0
2023-01-06 14:25:00,34.1,34.11,33.99,34.01,99747.0,33.2852,33.295,33.1778,33.1974,99747.0
2023-01-06 14:30:00,34.01,34.09,34.0,34.05,80086.0,33.1974,33.2755,33.1876,33.2364,80086.0
2023-01-06 14:35:00,34.05,34.17,34.03,34.14,116596.0,33.2364,33.3535,33.2169,33.3243,116596.0
2023-01-06 14:40:00,34.13,34.17,34.09,34.17,55363.0,33.3145,33.3535,33.2755,33.3535,55363.0
2023-01-06 14:45:00,34.15,34.15,34.04,34.14,161566.0,33.334,33.334,33.2267,33.3243,161566.0
2023-01-06 14:50:00,34.14,34.25,34.11,34.24,184128.0,33.3243,33.4316,33.295,33.4219,184128.0
2023-01-06 14:55:00,34.24,34.27,34.2,34.21,130500.0,33.4219,33.4512,33.3828,33.3926,130500.0
2023-01-06 15:00:00,34.2,34.37,34.2,34.33,273263.0,33.3828,33.5488,33.3828,33.5097,273263.0
2023-01-06 15:05:00,34.32,34.36,34.29,34.35,110582.0,33.5,33.539,33.4707,33.5292,110582.0
2023-01-06 15:10:00,34.35,34.37,34.26,34.33,127511.0,33.5292,33.5488,33.4414,33.5097,127511.0
2023-01-06 15:15:00,34.34,34.38,34.23,34.25,98836.0,33.5195,33.5585,33.4121,33.4316,98836.0
2023-01-06 15:20:00,34.26,34.26,34.13,34.21,143307.0,33.4414,33.4414,33.3145,33.3926,143307.0
2023-01-06 15:25:00,34.22,34.23,34.14,34.15,94696.0,33.4024,33.4121,33.3243,33.334,94696.0
2023-01-06 15:30:00,34.17,34.3,34.17,34.26,144604.0,33.3535,33.4804,33.3535,33.4414,144604.0
2023-01-06 15:35:00,34.26,34.27,34.18,34.26,84331.0,33.4414,33.4512,33.3633,33.4414,84331.0
2023-01-06 15:40:00,34.26,34.31,34.25,34.29,49540.0,33.4414,33.4902,33.4316,33.4707,49540.0
2023-01-06 15:45:00,34.27,34.34,34.2,34.2,370030.0,33.4512,33.5195,33.3828,33.3828,370030.0
2023-01-06 15:50:00,34.19,34.21,34.02,34.08,414979.0,33.3731,33.3926,33.2071,33.2657,414979.0
2023-01-06 15:55:00,34.11,34.15,34.0,34.07,444866.0,33.295,33.334,33.1876,33.2559,444866.0
2023-01-09 09:30:00,34.67,34.8,34.54,34.62,531531.0,33.8416,33.9685,33.7147,33.7928,531531.0
2023-01-09 09:35:00,34.62,34.67,34.42,34.55,251014.0,33.7928,33.8416,33.5976,33.7245,251014.0
2023-01-09 09:40:00,34.54,34.74,34.49,34.71,208669.0,33.7147,33.9099,33.6659,33.8806,208669.0
2023-01-09 09:45:00,34.72,34.89,34.72,34.86,266347.0,33.8904,34.0563,33.8904,34.0271,266347.0
2023-01-09 09:50:00,34.86,35.02,34.8,34.95,274802.0,34.0271,34.1832,33.9685,34.1149,274802.0
2023-01-09 09:55:00,34.96,35.03,34.88,35.01,206467.0,34.1247,34.193,34.0466,34.1735,206467.0
2023-01-09 10:00:00,35.02,35.12,34.98,35.09,206891.0,34.1832,34.2808,34.1442,34.2516,206891.0
2023-01-09 10:05:00,35.09,35.11,35.0,35.05,222622.0,34.2516,34.2711,34.1637,34.2125,222622.0
2023-01-09 10:10:00,35.07,35.13,34.91,34.96,134262.0,34.232,34.2906,34.0759,34.1247,134262.0
2023-01-09 10:15:00,34.96,35.13,34.96,35.07,167641.0,34.1247,34.2906,34.1247,34.232,167641.0
2023-01-09 10:20:00,35.07,35.16,34.95,34.97,184955.0,34.232,34.3199,34.1149,34.1344,184955.0
2023-01-09 10:25:00,34.97,35.03,34.92,34.95,170199.0,34.1344,34.193,34.0856,34.1149,170199.0
2023-01-09 10:30:00,34.97,35.21,34.96,35.19,172522.0,34.1344,34.3687,34.1247,34.3492,172522.0
2023-01-09 10:35:00,35.18,35.31,35.18,35.26,225397.0,34.3394,34.4663,34.3394,34.4175,225397.0
2023-01-09 10:40:00,35.28,35.3,35.18,35.3,166053.0,34.437,34.4565,34.3394,34.4565,166053.0
2023-01-09 10:45:00,35.3,35.44,35.29,35.43,163989.0,34.4565,34.5932,34.4468,34.5834,163989.0
2023-01-09 10:50:00,35.42,35.44,35.36,35.4,84353.0,34.5737,34.5932,34.5151,34.5542,84353.0
2023-01-09 10:55:00,35.41,35.43,35.27,35.28,116980.0,34.5639,34.5834,34.4273,34.437,116980.0
2023-01-09 11:00:00,35.28,35.4,35.28,35.4,54733.0,34.437,34.5542,34.437,34.5542,54733.0
2023-01-09 11:05:00,35.4,35.46,35.37,35.42,71023.0,34.5542,34.6127,34.5249,34.5737,71023.0
2023-01-09 11:10:00,35.43,35.52,35.41,35.51,105037.0,34.5834,34.6713,34.5639,34.6615,105037.0
2023-01-09 11:15:00,35.52,35.55,35.46,35.47,92287.0,34.6713,34.7006,34.6127,34.6225,92287.0
2023-01-09 11:20:00,35.48,35.53,35.44,35.52,100956.0,34.6322,34.681,34.5932,34.6713,100956.0
2023-01-09 11:25:00,35.51,35.55,35.5,35.52,73683.0,34.6615,34.7006,34.6518,34.6713,73683.0
2023-01-09 11:30:00,35.52,35.54,35.38,35.38,86936.0,34.6713,34.6908,34.5346,34.5346,86936.0
2023-01-09 11:35:00,35.38,35.45,35.34,35.36,107253.0,34.5346,34.603,34.4956,34.5151,107253.0
2023-01-09 11:40:00,35.36,35.42,35.32,35.4,94668.0,34.5151,34.5737,34.4761,34.5542,94668.0
2023-01-09 11:45:00,35.41,35.45,35.37,35.43,50945.0,34.5639,34.603,34.5249,34.5834,50945.0
2023-01-09 11:50:00,35.44,35.54,35.41,35.52,111641.0,34.5932,34.6908,34.5639,34.6713,111641.0
2023-01-09 11:55:00,35.52,35.52,35.42,35.47,40922.0,34.6713,34.6713,34.5737,34.6225,40922.0
2023-01-09 12:00:00,35.46,35.46,35.36,35.4,49094.0,34.6127,34.6127,34.5151,34.5542,49094.0
2023-01-09 12:05:00,35.4,35.41,35.3,35.36,71998.0,34.5542,34.5639,34.4565,34.5151,71998.0
2023-01-09 12:10:00,35.36,35.41,35.33,35.34,58933.0,34.5151,34.5639,34.4858,34.4956,58933.0
2023-01-09 12:15:00,35.34,35.35,35.22,35.26,82889.0,34.4956,34.5054,34.3785,34.4175,82889.0
2023-01-09 12:20:00,35.26,35.31,35.24,35.3,83045.0,34.4175,34.4663,34.398,34.4565,83045.0
2023-01-09 12:25:00,35.3,35.37,35.26,35.35,58776.0,34.4565,34.5249,34.4175,34.5054,58776.0
2023-01-09 12:30:00,35.34,35.36,35.25,35.25,23458.0,34.4956,34.5151,34.4077,34.4077,23458.0
2023-01-09 12:35:00,35.25,35.26,35.11,35.14,104899.0,34.4077,34.4175,34.2711,34.3004,104899.0
2023-01-09 12:40:00,35.14,35.14,35.07,35.08,97066.0,34.3004,34.3004,34.232,34.2418,97066.0
2023-01-09 12:45:00,35.08,35.21,35.07,35.15,106550.0,34.2418,34.3687,34.232,34.3101,106550.0
2023-01-09 12:50:00,35.14,35.22,35.14,35.19,36020.0,34.3004,34.3785,34.3004,34.3492,36020.0
2023-01-09 12:55:00,35.19,35.22,35.14,35.2,32976.0,34.3492,34.3785,34.3004,34.3589,32976.0
2023-01-09 13:00:00,35.19,35.22,35.1,35.1,67357.0,34.3492,34.3785,34.2613,34.2613,67357.0
2023-01-09 13:05:00,35.1,35.12,35.02,35.02,204130.0,34.2613,34.2808,34.1832,34.1832,204130.0
2023-01-09 13:10:00,35.03,35.11,34.98,35.09,112708.0,34.193,34.2711,34.1442,34.2516,112708.0
2023-01-09 13:15:00,35.09,35.13,35.06,35.11,73246.0,34.2516,34.2906,34.2223,34.2711,73246.0
2023-01-09 13:20:00,35.11,35.2,35.08,35.17,55299.0,34.2711,34.3589,34.2418,34.3297,55299.0
2023-01-09 13:25:00,35.17,35.17,35.05,35.11,77073.0,34.3297,34.3297,34.2125,34.2711,77073.0
2023-01-09 13:30:00,35.1,35.12,34.99,34.99,105618.0,34.2613,34.2808,34.154,34.154,105618.0
2023-01-09 13:35:00,34.97,34.99,34.79,34.88,202577.0,34.1344,34.154,33.9587,34.0466,202577.0
2023-01-09 13:40:00,34.87,34.88,34.65,34.68,232389.0,34.0368,34.0466,33.8221,33.8514,232389.0
2023-01-09 13:45:00,34.67,34.68,34.55,34.67,126102.0,33.8416,33.8514,33.7245,33.8416,126102.0
2023-01-09 13:50:00,34.66,34.72,34.6,34.69,94387.0,33.8318,33.8904,33.7733,33.8611,94387.0
2023-01-09 13:55:00,34.67,34.73,34.6,34.71,74766.0,33.8416,33.9002,33.7733,33.8806,74766.0
2023-01-09 14:00:00,34.7,34.87,34.7,34.79,116364.0,33.8709,34.0368,33.8709,33.9587,116364.0
2023-01-09 14:05:00,34.79,34.8,34.56,34.72,274390.0,33.9587,33.9685,33.7342,33.8904,274390.0
2023-01-09 14:10:00,34.73,34.79,34.65,34.7,141087.0,33.9002,33.9587,33.8221,33.8709,141087.0
2023-01-09 14:15:00,34.68,34.72,34.64,34.72,40770.0,33.8514,33.8904,33.8123,33.8904,40770.0
2023-01-09 14:20:00,34.72,34.81,34.69,34.77,103829.0,33.8904,33.9783,33.8611,33.9392,103829.0
2023-01-09 14:25:00,34.77,34.8,34.64,34.73,99392.0,33.9392,33.9685,33.8123,33.9002,99392.0
2023-01-09 14:30:00,34.74,34.77,34.62,34.66,58105.0,33.9099,33.9392,33.7928,33.8318,58105.0
2023-01-09 14:35:00,34.65,34.66,34.53,34.57,106183.0,33.8221,33.8318,33.7049,33.744,106183.0
2023-01-09 14:40:00,34.56,34.62,34.53,34.61,122373.0,33.7342,33.7928,33.7049,33.783,122373.0
2023-01-09 14:45:00,34.6,34.64,34.51,34.56,44511.0,33.7733,33.8123,33.6854,33.7342,44511.0
2023-01-09 14:50:00,34.56,34.58,34.49,34.54,90691.0,33.7342,33.7537,33.6659,33.7147,90691.0
2023-01-09 14:55:00,34.52,34.53,34.25,34.3,208028.0,33.6952,33.7049,33.4316,33.4804,208028.0
2023-01-09 15:00:00,34.3,34.37,34.26,34.32,104478.0,33.4804,33.5488,33.4414,33.5,104478.0
2023-01-09 15:05:00,34.31,34.38,34.25,34.33,82251.0,33.4902,33.5585,33.4316,33.5097,82251.0
2023-01-09 15:10:00,34.34,34.35,34.13,34.14,121042.0,33.5195,33.5292,33.3145,33.3243,121042.0
2023-01-09 15:15:00,34.14,34.25,34.11,34.22,120817.0,33.3243,33.4316,33.295,33.4024,120817.0
2023-01-09 15:20:00,34.22,34.34,34.21,34.23,138080.0,33.4024,33.5195,33.3926,33.4121,138080.0
2023-01-09 15:25:00,34.22,34.25,34.14,34.14,72024.0,33.4024,33.4316,33.3243,33.3243,72024.0
2023-01-09 15:30:00,34.16,34.19,34.0,34.14,204530.0,33.3438,33.3731,33.1876,33.3243,204530.0
2023-01-09 15:35:00,34.15,34.16,34.05,34.06,66215.0,33.334,33.3438,33.2364,33.2462,66215.0
2023-01-09 15:40:00,34.05,34.19,34.02,34.18,99216.0,33.2364,33.3731,33.2071,33.3633,99216.0
2023-01-09 15:45:00,34.19,34.2,33.96,34.06,196295.0,33.3731,33.3828,33.1486,33.2462,196295.0
2023-01-09 15:50:00,34.08,34.17,34.06,34.1,183532.0,33.2657,33.3535,33.2462,33.2852,183532.0
2023-01-09 15:55:00,34.09,34.09,33.97,34.02,293786.0,33.2755,33.2755,33.1583,33.2071,293786.0
2023-01-10 09:30:00,33.85,34.34,33.82,34.3,465803.0,33.0412,33.5195,33.0119,33.4804,465803.0
2023-01-10 09:35:00,34.3,34.37,34.14,34.2,206755.0,33.4804,33.5488,33.3243,33.3828,206755.0
2023-01-10 09:40:00,34.21,34.26,34.04,34.16,248272.0,33.3926,33.4414,33.2267,33.3438,248272.0
2023-01-10 09:45:00,34.16,34.25,33.83,34.02,258208.0,33.3438,33.4316,33.0217,33.2071,258208.0
2023-01-10 09:50:00,34.01,34.24,33.79,34.21,267823.0,33.1974,33.4219,32.9826,33.3926,267823.0
2023-01-10 09:55:00,34.21,34.31,34.07,34.15,193620.0,33.3926,33.4902,33.2559,33.334,193620.0
2023-01-10 10:00:00,34.19,34.21,34.01,34.1,117713.0,33.3731,33.3926,33.1974,33.2852,117713.0
2023-01-10 10:05:00,34.12,34.24,34.08,34.14,137144.0,33.3047,33.4219,33.2657,33.3243,137144.0
2023-01-10 10:10:00,34.17,34.5,34.15,34.43,329128.0,33.3535,33.6757,33.334,33.6073,329128.0
2023-01-10 10:15:00,34.44,34.57,34.33,34.34,185505.0,33.6171,33.744,33.5097,33.5195,185505.0
2023-01-10 10:20:00,34.32,34.38,34.17,34.24,115773.0,33.5,33.5585,33.3535,33.4219,115773.0
2023-01-10 10:25:00,34.24,34.36,34.05,34.12,153632.0,33.4219,33.539,33.2364,33.3047,153632.0
2023-01-10 10:30:00,34.12,34.13,33.72,33.79,294580.0,33.3047,33.3145,32.9143,32.9826,294580.0
2023-01-10 10:35:00,33.79,33.9,33.74,33.87,194101.0,32.9826,33.09,32.9338,33.0607,194101.0
2023-01-10 10:40:00,33.87,33.92,33.62,33.65,130685.0,33.0607,33.1095,32.8167,32.846,130685.0
2023-01-10 10:45:00,33.65,33.84,33.59,33.76,156721.0,32.846,33.0314,32.7874,32.9533,156721.0
2023-01-10 10:50:00,33.75,34.04,33.75,34.01,132865.0,32.9436,33.2267,32.9436,33.1974,132865.0
2023-01-10 10:55:00,34.0,34.2,33.97,34.15,96742.0,33.1876,33.3828,33.1583,33.334,96742.0
2023-01-10 11:00:00,34.14,34.21,34.09,34.2,69998.0,33.3243,33.3926,33.2755,33.3828,69998.0
2023-01-10 11:05:00,34.21,34.22,34.12,34.12,27594.0,33.3926,33.4024,33.3047,33.3047,27594.0
2023-01-10 11:10:00,34.1,34.26,34.09,34.17,72328.0,33.2852,33.4414,33.2755,33.3535,72328.0
2023-01-10 11:15:00,34.16,34.23,34.08,34.12,68260.0,33.3438,33.4121,33.2657,33.3047,68260.0
2023-01-10 11:20:00,34.13,34.23,34.09,34.21,37961.0,33.3145,33.4121,33.2755,33.3926,37961.0
2023-01-10 11:25:00,34.21,34.22,33.99,34.05,65762.0,33.3926,33.4024,33.1778,33.2364,65762.0
2023-01-10 11:30:00,34.05,34.11,33.92,33.97,73317.0,33.2364,33.295,33.1095,33.1583,73317.0
2023-01-10 11:35:00,33.98,34.06,33.94,33.94,62770.0,33.1681,33.2462,33.129,33.129,62770.0
2023-01-10 11:40:00,33.95,34.02,33.94,33.99,66426.0,33.1388,33.2071,33.129,33.1778,66426.0
2023-01-10 11:45:00,33.98,34.04,33.87,34.01,74604.0,33.1681,33.2267,33.0607,33.1974,74604.0
2023-01-10 11:50:00,34.02,34.09,33.97,34.04,45227.0,33.2071,33.2755,33.1583,33.2267,45227.0
2023-01-10 11:55:00,34.07,34.14,34.05,34.05,39363.0,33.2559,33.3243,33.2364,33.2364,39363.0
2023-01-10 12:00:00,34.07,34.07,33.83,33.93,112611.0,33.2559,33.2559,33.0217,33.1193,112611.0
2023-01-10 12:05:00,33.95,34.09,33.94,34.08,36353.0,33.1388,33.2755,33.129,33.2657,36353.0
2023-01-10 12:10:00,34.08,34.22,34.04,34.17,79886.0,33.2657,33.4024,33.2267,33.3535,79886.0
2023-01-10 12:15:00,34.17,34.19,34.03,34.04,122839.0,33.3535,33.3731,33.2169,33.2267,122839.0
2023-01-10 12:20:00,34.04,34.08,33.96,34.08,69555.0,33.2267,33.2657,33.1486,33.2657,69555.0
2023-01-10 12:25:00,34.1,34.1,34.03,34.06,32385.0,33.2852,33.2852,33.2169,33.2462,32385.0
2023-01-10 12:30:00,34.06,34.15,34.04,34.13,54508.0,33.2462,33.334,33.2267,33.3145,54508.0
2023-01-10 12:35:00,34.14,34.35,34.09,34.35,167656.0,33.3243,33.5292,33.2755,33.5292,167656.0
2023-01-10 12:40:00,34.35,34.36,34.24,34.26,102314.0,33.5292,33.539,33.4219,33.4414,102314.0
2023-01-10 12:45:00,34.23,34.28,34.2,34.24,30969.0,33.4121,33.4609,33.3828,33.4219,30969.0
2023-01-10 12:50:00,34.24,34.3,34.19,34.22,50346.0,33.4219,33.4804,33.3731,33.4024,50346.0
2023-01-10 12:55:00,34.24,34.28,34.23,34.25,32045.0,33.4219,33.4609,33.4121,33.4316,32045.0
2023-01-10 13:00:00,34.25,34.34,34.21,34.31,121836.0,33.4316,33.5195,33.3926,33.4902,121836.0
2023-01-10 13:05:00,34.33,34.4,34.28,34.4,92215.0,33.5097,33.578,33.4609,33.578,92215.0
2023-01-10 13:10:00,34.4,34.4,34.31,34.31,63197.0,33.578,33.578,33.4902,33.4902,63197.0
2023-01-10 13:15:00,34.31,34.33,34.19,34.25,37527.0,33.4902,33.5097,33.3731,33.4316,37527.0
2023-01-10 13:20:00,34.25,34.31,34.18,34.31,62632.0,33.4316,33.4902,33.3633,33.4902,62632.0
2023-01-10 13:25:00,34.31,34.34,34.28,34.29,38417.0,33.4902,33.5195,33.4609,33.4707,38417.0
2023-01-10 13:30:00,34.27,34.38,34.26,34.38,78456.0,33.4512,33.5585,33.4414,33.5585,78456.0
2023-01-10 13:35:00,34.38,34.45,34.37,34.41,101719.0,33.5585,33.6269,33.5488,33.5878,101719.0
2023-01-10 13:40:00,34.42,34.46,34.35,34.35,63860.0,33.5976,33.6366,33.5292,33.5292,63860.0
2023-01-10 13:45:00,34.35,34.41,34.32,34.4,41806.0,33.5292,33.5878,33.5,33.578,41806.0
2023-01-10 13:50:00,34.4,34.41,34.35,34.35,53669.0,33.578,33.5878,33.5292,33.5292,53669.0
2023-01-10 13:55:00,34.34,34.47,34.29,34.45,54129.0,33.5195,33.6464,33.4707,33.6269,54129.0
2023-01-10 14:00:00,34.46,34.55,34.46,34.49,111003.0,33.6366,33.7245,33.6366,33.6659,111003.0
2023-01-10 14:05:00,34.49,34.52,34.41,34.5,63868.0,33.6659,33.6952,33.5878,33.6757,63868.0
2023-01-10 14:10:00,34.51,34.59,34.48,34.54,71685.0,33.6854,33.7635,33.6561,33.7147,71685.0
2023-01-10 14:15:00,34.53,34.59,34.52,34.57,53028.0,33.7049,33.7635,33.6952,33.744,53028.0
2023-01-10 14:20:00,34.57,34.61,34.49,34.52,156283.0,33.744,33.783,33.6659,33.6952,156283.0
2023-01-10 14:25:00,34.51,34.56,34.45,34.56,40497.0,33.6854,33.7342,33.6269,33.7342,40497.0
2023-01-10 14:30:00,34.57,34.63,34.5,34.56,41416.0,33.744,33.8026,33.6757,33.7342,41416.0
2023-01-10 14:35:00,34.58,34.6,34.47,34.49,44142.0,33.7537,33.7733,33.6464,33.6659,44142.0
2023-01-10 14:40:00,34.49,34.49,34.44,34.44,33256.0,33.6659,33.6659,33.6171,33.6171,33256.0
2023-01-10 14:45:00,34.43,34.48,34.37,34.46,41512.0,33.6073,33.6561,33.5488,33.6366,41512.0
2023-01-10 14:50:00,34.46,34.47,34.39,34.43,40284.0,33.6366,33.6464,33.5683,33.6073,40284.0
2023-01-10 14:55:00,34.45,34.47,34.39,34.44,68031.0,33.6269,33.6464,33.5683,33.6171,68031.0
2023-01-10 15:00:00,34.45,34.46,34.32,34.38,193083.0,33.6269,33.6366,33.5,33.5585,193083.0
2023-01-10 15:05:00,34.38,34.4,34.24,34.38,142416.0,33.5585,33.578,33.4219,33.5585,142416.0
2023-01-10 15:10:00,34.37,34.44,34.29,34.43,92071.0,33.5488,33.6171,33.4707,33.6073,92071.0
2023-01-10 15:15:00,34.43,34.51,34.42,34.5,104194.0,33.6073,33.6854,33.5976,33.6757,104194.0
2023-01-10 15:20:00,34.5,34.5,34.41,34.43,46163.0,33.6757,33.6757,33.5878,33.6073,46163.0
2023-01-10 15:25:00,34.44,34.49,34.43,34.45,53525.0,33.6171,33.6659,33.6073,33.6269,53525.0
2023-01-10 15:30:00,34.45,34.49,34.39,34.48,63313.0,33.6269,33.6659,33.5683,33.6561,63313.0
2023-01-10 15:35:00,34.49,34.51,34.44,34.48,65816.0,33.6659,33.6854,33.6171,33.6561,65816.0
2023-01-10 15:40:00,34.48,34.49,34.42,34.45,24127.0,33.6561,33.6659,33.5976,33.6269,24127.0
2023-01-10 15:45:00,34.46,34.54,34.44,34.51,109938.0,33.6366,33.7147,33.6171,33.6854,109938.0
2023-01-10 15:50:00,34.52,34.63,34.52,34.61,231555.0,33.6952,33.8026,33.6952,33.783,231555.0
2023-01-10 15:55:00,34.63,34.74,34.63,34.73,192824.0,33.8026,33.9099,33.8026,33.9002,192824.0
2023-01-11 09:30:00,35.18,35.27,35.02,35.14,243313.0,34.3394,34.4273,34.1832,34.3004,243313.0
2023-01-11 09:35:00,35.14,35.33,35.14,35.27,183323.0,34.3004,34.4858,34.3004,34.4273,183323.0
2023-01-11 09:40:00,35.28,35.39,35.2,35.35,192806.0,34.437,34.5444,34.3589,34.5054,192806.0
2023-01-11 09:45:00,35.36,35.4,35.26,35.27,153270.0,34.5151,34.5542,34.4175,34.4273,153270.0
2023-01-11 09:50:00,35.29,35.33,35.11,35.18,161338.0,34.4468,34.4858,34.2711,34.3394,161338.0
2023-01-11 09:55:00,35.17,35.24,35.09,35.18,147550.0,34.3297,34.398,34.2516,34.3394,147550.0
2023-01-11 10:00:00,35.18,35.22,35.1,35.16,118803.0,34.3394,34.3785,34.2613,34.3199,118803.0
2023-01-11 10:05:00,35.16,35.32,35.16,35.28,130772.0,34.3199,34.4761,34.3199,34.437,130772.0
2023-01-11 10:10:00,35.3,35.34,35.19,35.22,125740.0,34.4565,34.4956,34.3492,34.3785,125740.0
2023-01-11 10:15:00,35.23,35.26,35.13,35.22,97153.0,34.3882,34.4175,34.2906,34.3785,97153.0
2023-01-11 10:20:00,35.21,35.31,35.16,35.27,80206.0,34.3687,34.4663,34.3199,34.4273,80206.0
2023-01-11 10:25:00,35.27,35.38,35.24,35.36,155478.0,34.4273,34.5346,34.398,34.5151,155478.0
2023-01-11 10:30:00,35.36,35.36,35.14,35.18,147248.0,34.5151,34.5151,34.3004,34.3394,147248.0
2023-01-11 10:35:00,35.18,35.2,35.03,35.13,215911.0,34.3394,34.3589,34.193,34.2906,215911.0
2023-01-11 10:40:00,35.13,35.19,35.1,35.16,81250.0,34.2906,34.3492,34.2613,34.3199,81250.0
2023-01-11 10:45:00,35.19,35.24,35.17,35.21,72992.0,34.3492,34.398,34.3297,34.3687,72992.0
2023-01-11 10:50:00,35.21,35.21,34.99,35.06,271626.0,34.3687,34.3687,34.154,34.2223,271626.0
2023-01-11 10:55:00,35.07,35.07,34.93,34.98,87818.0,34.232,34.232,34.0954,34.1442,87818.0
2023-01-11 11:00:00,34.98,35.08,34.96,35.04,118174.0,34.1442,34.2418,34.1247,34.2028,118174.0
2023-01-11 11:05:00,35.06,35.1,35.02,35.06,98018.0,34.2223,34.2613,34.1832,34.2223,98018.0
2023-01-11 11:10:00,35.07,35.21,35.05,35.21,82479.0,34.232,34.3687,34.2125,34.3687,82479.0
2023-01-11 11:15:00,35.21,35.29,35.21,35.21,109062.0,34.3687,34.4468,34.3687,34.3687,109062.0
2023-01-11 11:20:00,35.23,35.28,35.19,35.23,91657.0,34.3882,34.437,34.3492,34.3882,91657.0
2023-01-11 11:25:00,35.23,35.27,35.22,35.25,60612.0,34.3882,34.4273,34.3785,34.4077,60612.0
2023-01-11 11:30:00,35.25,35.31,35.24,35.26,60499.0,34.4077,34.4663,34.398,34.4175,60499.0
2023-01-11 11:35:00,35.26,35.26,35.18,35.23,46627.0,34.4175,34.4175,34.3394,34.3882,46627.0
2023-01-11 11:40:00,35.23,35.3,35.23,35.3,64082.0,34.3882,34.4565,34.3882,34.4565,64082.0
2023-01-11 11:45:00,35.3,35.33,35.28,35.33,62498.0,34.4565,34.4858,34.437,34.4858,62498.0
2023-01-11 11:50:00,35.33,35.36,35.27,35.34,70059.0,34.4858,34.5151,34.4273,34.4956,70059.0
2023-01-11 11:55:00,35.36,35.37,35.28,35.3,42252.0,34.5151,34.5249,34.437,34.4565,42252.0
2023-01-11 12:00:00,35.3,35.37,35.3,35.34,42413.0,34.4565,34.5249,34.4565,34.4956,42413.0
2023-01-11 12:05:00,35.34,35.37,35.33,35.35,23758.0,34.4956,34.5249,34.4858,34.5054,23758.0
2023-01-11 12:10:00,35.36,35.47,35.34,35.45,97228.0,34.5151,34.6225,34.4956,34.603,97228.0
2023-01-11 12:15:00,35.45,35.5,35.42,35.44,60780.0,34.603,34.6518,34.5737,34.5932,60780.0
2023-01-11 12:20:00,35.44,35.53,35.41,35.47,112494.0,34.5932,34.681,34.5639,34.6225,112494.0
2023-01-11 12:25:00,35.47,35.51,35.44,35.48,46243.0,34.6225,34.6615,34.5932,34.6322,46243.0
2023-01-11 12:30:00,35.5,35.5,35.38,35.39,97273.0,34.6518,34.6518,34.5346,34.5444,97273.0
2023-01-11 12:35:00,35.4,35.41,35.35,35.39,52787.0,34.5542,34.5639,34.5054,34.5444,52787.0
2023-01-11 12:40:00,35.4,35.43,35.38,35.38,29220.0,34.5542,34.5834,34.5346,34.5346,29220.0
2023-01-11 12:45:00,35.38,35.44,35.37,35.43,40967.0,34.5346,34.5932,34.5249,34.5834,40967.0
2023-01-11 12:50:00,35.44,35.47,35.41,35.43,37369.0,34.5932,34.6225,34.5639,34.5834,37369.0
2023-01-11 12:55:00,35.42,35.44,35.37,35.41,40221.0,34.5737,34.5932,34.5249,34.5639,40221.0
2023-01-11 13:00:00,35.42,35.55,35.41,35.54,58213.0,34.5737,34.7006,34.5639,34.6908,58213.0
2023-01-11 13:05:00,35.54,35.56,35.49,35.55,46922.0,34.6908,34.7103,34.642,34.7006,46922.0
2023-01-11 13:10:00,35.55,35.69,35.55,35.64,256071.0,34.7006,34.8372,34.7006,34.7884,256071.0
2023-01-11 13:15:00,35.64,35.64,35.34,35.45,225772.0,34.7884,34.7884,34.4956,34.603,225772.0
2023-01-11 13:20:00,35.45,35.51,35.41,35.49,67461.0,34.603,34.6615,34.5639,34.642,67461.0
2023-01-11 13:25:00,35.5,35.6,35.47,35.58,99771.0,34.6518,34.7494,34.6225,34.7299,99771.0
2023-01-11 13:30:00,35.59,35.63,35.56,35.6,97223.0,34.7396,34.7787,34.7103,34.7494,97223.0
2023-01-11 13:35:00,35.59,35.61,35.57,35.59,41564.0,34.7396,34.7591,34.7201,34.7396,41564.0
2023-01-11 13:40:00,35.59,35.65,35.59,35.62,58464.0,34.7396,34.7982,34.7396,34.7689,58464.0
2023-01-11 13:45:00,35.62,35.62,35.58,35.59,28669.0,34.7689,34.7689,34.7299,34.7396,28669.0
2023-01-11 13:50:00,35.58,35.58,35.46,35.47,99474.0,34.7299,34.7299,34.6127,34.6225,99474.0
2023-01-11 13:55:00,35.47,35.54,35.46,35.52,43655.0,34.6225,34.6908,34.6127,34.6713,43655.0
2023-01-11 14:00:00,35.53,35.56,35.48,35.49,147156.0,34.681,34.7103,34.6322,34.642,147156.0
2023-01-11 14:05:00,35.49,35.5,35.4,35.48,70520.0,34.642,34.6518,34.5542,34.6322,70520.0
2023-01-11 14:10:00,35.51,35.53,35.47,35.49,80166.0,34.6615,34.681,34.6225,34.642,80166.0
2023-01-11 14:15:00,35.48,35.59,35.47,35.57,77506.0,34.6322,34.7396,34.6225,34.7201,77506.0
2023-01-11 14:20:00,35.57,35.6,35.54,35.59,46943.0,34.7201,34.7494,34.6908,34.7396,46943.0
2023-01-11 14:25:00,35.58,35.62,35.56,35.58,36379.0,34.7299,34.7689,34.7103,34.7299,36379.0
2023-01-11 14:30:00,35.58,35.67,35.56,35.64,59437.0,34.7299,34.8177,34.7103,34.7884,59437.0
2023-01-11 14:35:00,35.65,35.71,35.62,35.68,46411.0,34.7982,34.8567,34.7689,34.8275,46411.0
2023-01-11 14:40:00,35.68,35.77,35.65,35.76,96068.0,34.8275,34.9153,34.7982,34.9056,96068.0
2023-01-11 14:45:00,35.76,35.77,35.69,35.71,58048.0,34.9056,34.9153,34.8372,34.8567,58048.0
2023-01-11 14:50:00,35.71,35.71,35.66,35.68,76038.0,34.8567,34.8567,34.8079,34.8275,76038.0
2023-01-11 14:55:00,35.68,35.71,35.64,35.7,45388.0,34.8275,34.8567,34.7884,34.847,45388.0
2023-01-11 15:00:00,35.71,35.77,35.69,35.75,68851.0,34.8567,34.9153,34.8372,34.8958,68851.0
2023-01-11 15:05:00,35.75,35.76,35.7,35.72,79104.0,34.8958,34.9056,34.847,34.8665,79104.0
2023-01-11 15:10:00,35.72,35.83,35.72,35.78,170283.0,34.8665,34.9739,34.8665,34.9251,170283.0
2023-01-11 15:15:00,35.79,35.87,35.79,35.84,86233.0,34.9348,35.0129,34.9348,34.9836,86233.0
2023-01-11 15:20:00,35.85,35.86,35.8,35.83,64092.0,34.9934,35.0032,34.9446,34.9739,64092.0
2023-01-11 15:25:00,35.83,35.86,35.76,35.78,117855.0,34.9739,35.0032,34.9056,34.9251,117855.0
2023-01-11 15:30:00,35.79,35.79,35.7,35.71,57965.0,34.9348,34.9348,34.847,34.8567,57965.0
2023-01-11 15:35:00,35.7,35.73,35.67,35.68,88284.0,34.847,34.8763,34.8177,34.8275,88284.0
2023-01-11 15:40:00,35.68,35.78,35.63,35.77,132318.0,34.8275,34.9251,34.7787,34.9153,132318.0
2023-01-11 15:45:00,35.76,35.84,35.73,35.83,177410.0,34.9056,34.9836,34.8763,34.9739,177410.0
2023-01-11 15:50:00,35.83,35.91,35.78,35.9,205276.0,34.9739,35.052,34.9251,35.0422,205276.0
2023-01-11 15:55:00,35.91,36.05,35.9,36.02,310190.0,35.052,35.1886,35.0422,35.1593,310190.0
2023-01-12 09:30:00,36.3,36.37,35.85,35.85,488794.0,35.4327,35.501,34.9934,34.9934,488794.0
2023-01-12 09:35:00,35.84,35.96,35.71,35.86,355786.0,34.9836,35.1008,34.8567,35.0032,355786.0
2023-01-12 09:40:00,35.86,35.92,35.4,35.4,323189.0,35.0032,35.0617,34.5542,34.5542,323189.0
2023-01-12 09:45:00,35.38,35.44,35.22,35.25,378293.0,34.5346,34.5932,34.3785,34.4077,378293.0
2023-01-12 09:50:00,35.23,35.39,35.14,35.23,275812.0,34.3882,34.5444,34.3004,34.3882,275812.0
2023-01-12 09:55:00,35.19,35.55,35.16,35.48,264406.0,34.3492,34.7006,34.3199,34.6322,264406.0
2023-01-12 10:00:00,35.49,35.78,35.47,35.76,273429.0,34.642,34.9251,34.6225,34.9056,273429.0
2023-01-12 10:05:00,35.76,35.87,35.53,35.68,254365.0,34.9056,35.0129,34.681,34.8275,254365.0
2023-01-12 10:10:00,35.7,36.32,35.7,36.17,367397.0,34.847,35.4522,34.847,35.3058,367397.0
2023-01-12 10:15:00,36.18,36.36,36.15,36.25,356901.0,35.3155,35.4912,35.2862,35.3838,356901.0
2023-01-12 10:20:00,36.29,36.33,36.08,36.22,232550.0,35.4229,35.4619,35.2179,35.3546,232550.0
2023-01-12 10:25:00,36.23,36.31,36.0,36.09,242063.0,35.3643,35.4424,35.1398,35.2277,242063.0
2023-01-12 10:30:00,36.1,36.16,35.9,36.13,240407.0,35.2374,35.296,35.0422,35.2667,240407.0
2023-01-12 10:35:00,36.13,36.36,36.13,36.35,224514.0,35.2667,35.4912,35.2667,35.4815,224514.0
2023-01-12 10:40:00,36.34,36.39,35.83,35.92,253993.0,35.4717,35.5205,34.9739,35.0617,253993.0
2023-01-12 10:45:00,35.92,36.02,35.73,35.9,150615.0,35.0617,35.1593,34.8763,35.0422,150615.0
2023-01-12 10:50:00,35.91,36.13,35.82,36.09,213819.0,35.052,35.2667,34.9641,35.2277,213819.0
2023-01-12 10:55:00,36.09,36.22,35.96,35.97,317761.0,35.2277,35.3546,35.1008,35.1105,317761.0
2023-01-12 11:00:00,35.98,35.99,35.67,35.83,262105.0,35.1203,35.1301,34.8177,34.9739,262105.0
2023-01-12 11:05:00,35.84,36.01,35.84,35.94,106275.0,34.9836,35.1496,34.9836,35.0813,106275.0
2023-01-12 11:10:00,35.96,36.12,35.86,36.11,112008.0,35.1008,35.257,35.0032,35.2472,112008.0
2023-01-12 11:15:00,36.13,36.15,36.02,36.04,65599.0,35.2667,35.2862,35.1593,35.1789,65599.0
2023-01-12 11:20:00,36.05,36.15,36.02,36.08,62142.0,35.1886,35.2862,35.1593,35.2179,62142.0
2023-01-12 11:25:00,36.09,36.11,35.88,36.04,79728.0,35.2277,35.2472,35.0227,35.1789,79728.0
2023-01-12 11:30:00,36.04,36.07,35.78,35.87,76193.0,35.1789,35.2081,34.9251,35.0129,76193.0
2023-01-12 11:35:00,35.87,36.06,35.84,35.97,97521.0,35.0129,35.1984,34.9836,35.1105,97521.0
2023-01-12 11:40:00,35.98,36.19,35.95,36.15,69083.0,35.1203,35.3253,35.091,35.2862,69083.0
2023-01-12 11:45:00,36.15,36.18,35.99,36.03,120615.0,35.2862,35.3155,35.1301,35.1691,120615.0
2023-01-12 11:50:00,36.03,36.09,35.98,36.03,61692.0,35.1691,35.2277,35.1203,35.1691,61692.0
2023-01-12 11:55:00,36.05,36.26,36.05,36.21,94312.0,35.1886,35.3936,35.1886,35.3448,94312.0
2023-01-12 12:00:00,36.21,36.25,36.16,36.2,62053.0,35.3448,35.3838,35.296,35.335,62053.0
2023-01-12 12:05:00,36.21,36.4,36.15,36.34,86818.0,35.3448,35.5303,35.2862,35.4717,86818.0
2023-01-12 12:10:00,36.33,36.46,36.33,36.42,89016.0,35.4619,35.5888,35.4619,35.5498,89016.0
2023-01-12 12:15:00,36.41,36.54,36.39,36.51,119712.0,35.54,35.6669,35.5205,35.6376,119712.0
2023-01-12 12:20:00,36.53,36.54,36.44,36.52,77108.0,35.6572,35.6669,35.5693,35.6474,77108.0
2023-01-12 12:25:00,36.52,36.64,36.48,36.62,104864.0,35.6474,35.7645,35.6084,35.745,104864.0
2023-01-12 12:30:00,36.61,36.66,36.55,36.65,81682.0,35.7352,35.784,35.6767,35.7743,81682.0
2023-01-12 12:35:00,36.65,36.69,36.59,36.6,84518.0,35.7743,35.8133,35.7157,35.7255,84518.0
2023-01-12 12:40:00,36.59,36.6,36.51,36.55,95519.0,35.7157,35.7255,35.6376,35.6767,95519.0
2023-01-12 12:45:00,36.55,36.67,36.55,36.57,93228.0,35.6767,35.7938,35.6767,35.6962,93228.0
2023-01-12 12:50:00,36.58,36.69,36.58,36.62,71453.0,35.706,35.8133,35.706,35.745,71453.0
2023-01-12 12:55:00,36.62,36.67,36.59,36.59,50986.0,35.745,35.7938,35.7157,35.7157,50986.0
2023-01-12 13:00:00,36.58,36.71,36.54,36.68,79474.0,35.706,35.8329,35.6669,35.8036,79474.0
2023-01-12 13:05:00,36.68,36.71,36.6,36.65,68988.0,35.8036,35.8329,35.7255,35.7743,68988.0
2023-01-12 13:10:00,36.65,36.69,36.56,36.67,42236.0,35.7743,35.8133,35.6864,35.7938,42236.0
2023-01-12 13:15:00,36.67,36.76,36.67,36.7,102465.0,35.7938,35.8817,35.7938,35.8231,102465.0
2023-01-12 13:20:00,36.7,36.73,36.62,36.64,47819.0,35.8231,35.8524,35.745,35.7645,47819.0
2023-01-12 13:25:00,36.63,36.63,36.09,36.17,213223.0,35.7548,35.7548,35.2277,35.3058,213223.0
2023-01-12 13:30:00,36.16,36.29,36.0,36.25,250217.0,35.296,35.4229,35.1398,35.3838,250217.0
2023-01-12 13:35:00,36.25,36.45,36.23,36.4,182633.0,35.3838,35.5791,35.3643,35.5303,182633.0
2023-01-12 13:40:00,36.41,36.49,36.38,36.45,71964.0,35.54,35.6181,35.5107,35.5791,71964.0
2023-01-12 13:45:00,36.47,36.61,36.44,36.56,61580.0,35.5986,35.7352,35.5693,35.6864,61580.0
2023-01-12 13:50:00,36.56,36.78,36.54,36.72,61947.0,35.6864,35.9012,35.6669,35.8426,61947.0
2023-01-12 13:55:00,36.72,36.77,36.68,36.73,96281.0,35.8426,35.8914,35.8036,35.8524,96281.0
2023-01-12 14:00:00,36.74,36.78,36.58,36.62,148481.0,35.8621,35.9012,35.706,35.745,148481.0
2023-01-12 14:05:00,36.62,36.7,36.54,36.58,86230.0,35.745,35.8231,35.6669,35.706,86230.0
2023-01-12 14:10:00,36.58,36.67,36.54,36.64,60244.0,35.706,35.7938,35.6669,35.7645,60244.0
2023-01-12 14:15:00,36.65,36.66,36.57,36.64,36907.0,35.7743,35.784,35.6962,35.7645,36907.0
2023-01-12 14:20:00,36.64,36.68,36.46,36.55,50675.0,35.7645,35.8036,35.5888,35.6767,50675.0
2023-01-12 14:25:00,36.55,36.6,36.5,36.51,53112.0,35.6767,35.7255,35.6279,35.6376,53112.0
2023-01-12 14:30:00,36.5,36.59,36.42,36.52,51158.0,35.6279,35.7157,35.5498,35.6474,51158.0
2023-01-12 14:35:00,36.52,36.62,36.47,36.59,45257.0,35.6474,35.745,35.5986,35.7157,45257.0
2023-01-12 14:40:00,36.6,36.66,36.51,36.56,75705.0,35.7255,35.784,35.6376,35.6864,75705.0
2023-01-12 14:45:00,36.57,36.64,36.55,36.57,49641.0,35.6962,35.7645,35.6767,35.6962,49641.0
2023-01-12 14:50:00,36.57,36.57,36.36,36.39,135057.0,35.6962,35.6962,35.4912,35.5205,135057.0
2023-01-12 14:55:00,36.4,36.48,36.32,36.48,68246.0,35.5303,35.6084,35.4522,35.6084,68246.0
2023-01-12 15:00:00,36.49,36.53,36.39,36.48,125761.0,35.6181,35.6572,35.5205,35.6084,125761.0
2023-01-12 15:05:00,36.48,36.49,36.28,36.29,87046.0,35.6084,35.6181,35.4131,35.4229,87046.0
2023-01-12 15:10:00,36.3,36.33,36.22,36.26,152007.0,35.4327,35.4619,35.3546,35.3936,152007.0
2023-01-12 15:15:00,36.25,36.32,36.21,36.22,169266.0,35.3838,35.4522,35.3448,35.3546,169266.0
2023-01-12 15:20:00,36.23,36.35,36.19,36.33,197589.0,35.3643,35.4815,35.3253,35.4619,197589.0
2023-01-12 15:25:00,36.33,36.39,36.29,36.3,139929.0,35.4619,35.5205,35.4229,35.4327,139929.0
2023-01-12 15:30:00,36.31,36.4,36.29,36.37,141172.0,35.4424,35.5303,35.4229,35.501,141172.0
2023-01-12 15:35:00,36.36,36.37,36.21,36.3,118372.0,35.4912,35.501,35.3448,35.4327,118372.0
2023-01-12 15:40:00,36.3,36.36,36.23,36.27,132798.0,35.4327,35.4912,35.3643,35.4034,132798.0
2023-01-12 15:45:00,36.26,36.27,36.08,36.13,197518.0,35.3936,35.4034,35.2179,35.2667,197518.0
2023-01-12 15:50:00,36.14,36.31,36.14,36.27,247094.0,35.2765,35.4424,35.2765,35.4034,247094.0
2023-01-12 15:55:00,36.27,36.43,36.27,36.37,377647.0,35.4034,35.5595,35.4034,35.501,377647.0
2023-01-13 09:30:00,35.46,35.66,35.43,35.62,333145.0,34.6127,34.8079,34.5834,34.7689,333145.0
2023-01-13 09:35:00,35.59,35.61,35.4,35.5,252536.0,34.7396,34.7591,34.5542,34.6518,252536.0
2023-01-13 09:40:00,35.49,35.63,35.38,35.55,214508.0,34.642,34.7787,34.5346,34.7006,214508.0
2023-01-13 09:45:00,35.55,35.78,35.45,35.65,203022.0,34.7006,34.9251,34.603,34.7982,203022.0
2023-01-13 09:50:00,35.63,35.86,35.63,35.82,175838.0,34.7787,35.0032,34.7787,34.9641,175838.0
2023-01-13 09:55:00,35.82,35.89,35.73,35.79,138846.0,34.9641,35.0324,34.8763,34.9348,138846.0
2023-01-13 10:00:00,35.75,36.07,35.64,35.86,310931.0,34.8958,35.2081,34.7884,35.0032,310931.0
2023-01-13 10:05:00,35.87,36.07,35.85,35.94,191426.0,35.0129,35.2081,34.9934,35.0813,191426.0
2023-01-13 10:10:00,35.91,36.13,35.91,36.02,234513.0,35.052,35.2667,35.052,35.1593,234513.0
2023-01-13 10:15:00,36.03,36.13,35.96,36.03,131349.0,35.1691,35.2667,35.1008,35.1691,131349.0
2023-01-13 10:20:00,36.04,36.24,35.99,36.21,171617.0,35.1789,35.3741,35.1301,35.3448,171617.0
2023-01-13 10:25:00,36.22,36.26,36.14,36.25,167502.0,35.3546,35.3936,35.2765,35.3838,167502.0
2023-01-13 10:30:00,36.25,36.32,36.08,36.09,236569.0,35.3838,35.4522,35.2179,35.2277,236569.0
2023-01-13 10:35:00,36.08,36.17,36.08,36.12,156850.0,35.2179,35.3058,35.2179,35.257,156850.0
2023-01-13 10:40:00,36.13,36.26,36.11,36.12,93266.0,35.2667,35.3936,35.2472,35.257,93266.0
2023-01-13 10:45:00,36.11,36.3,36.1,36.27,151855.0,35.2472,35.4327,35.2374,35.4034,151855.0
2023-01-13 10:50:00,36.27,36.3,36.17,36.22,76010.0,35.4034,35.4327,35.3058,35.3546,76010.0
2023-01-13 10:55:00,36.23,36.29,36.15,36.21,95001.0,35.3643,35.4229,35.2862,35.3448,95001.0
2023-01-13 11:00:00,36.22,36.26,36.06,36.18,156253.0,35.3546,35.3936,35.1984,35.3155,156253.0
2023-01-13 11:05:00,36.18,36.22,36.09,36.12,72088.0,35.3155,35.3546,35.2277,35.257,72088.0
2023-01-13 11:10:00,36.11,36.14,36.02,36.02,57450.0,35.2472,35.2765,35.1593,35.1593,57450.0
2023-01-13 11:15:00,36.03,36.04,35.94,36.01,55977.0,35.1691,35.1789,35.0813,35.1496,55977.0
2023-01-13 11:20:00,36.0,36.21,36.0,36.2,64767.0,35.1398,35.3448,35.1398,35.335,64767.0
2023-01-13 11:25:00,36.2,36.21,36.08,36.12,47325.0,35.335,35.3448,35.2179,35.257,47325.0
2023-01-13 11:30:00,36.12,36.12,35.96,36.0,72646.0,35.257,35.257,35.1008,35.1398,72646.0
2023-01-13 11:35:00,36.01,36.07,35.97,35.99,67674.0,35.1496,35.2081,35.1105,35.1301,67674.0
2023-01-13 11:40:00,35.99,36.05,35.95,36.04,78406.0,35.1301,35.1886,35.091,35.1789,78406.0
2023-01-13 11:45:00,36.04,36.04,35.89,35.99,79898.0,35.1789,35.1789,35.0324,35.1301,79898.0
2023-01-13 11:50:00,36.0,36.07,35.94,36.04,154275.0,35.1398,35.2081,35.0813,35.1789,154275.0
2023-01-13 11:55:00,36.03,36.07,35.93,36.05,107034.0,35.1691,35.2081,35.0715,35.1886,107034.0
2023-01-13 12:00:00,36.05,36.12,36.03,36.06,66156.0,35.1886,35.257,35.1691,35.1984,66156.0
2023-01-13 12:05:00,36.04,36.12,36.04,36.11,46324.0,35.1789,35.257,35.1789,35.2472,46324.0
2023-01-13 12:10:00,36.11,36.21,36.09,36.18,54962.0,35.2472,35.3448,35.2277,35.3155,54962.0
2023-01-13 12:15:00,36.18,36.24,36.17,36.21,55994.0,35.3155,35.3741,35.3058,35.3448,55994.0
2023-01-13 12:20:00,36.22,36.24,36.15,36.18,45139.0,35.3546,35.3741,35.2862,35.3155,45139.0
2023-01-13 12:25:00,36.18,36.27,36.17,36.24,37304.0,35.3155,35.4034,35.3058,35.3741,37304.0
2023-01-13 12:30:00,36.24,36.24,36.15,36.21,46574.0,35.3741,35.3741,35.2862,35.3448,46574.0
2023-01-13 12:35:00,36.2,36.21,36.11,36.14,35028.0,35.335,35.3448,35.2472,35.2765,35028.0
2023-01-13 12:40:00,36.14,36.23,36.12,36.23,37053.0,35.2765,35.3643,35.257,35.3643,37053.0
2023-01-13 12:45:00,36.22,36.26,36.18,36.22,114535.0,35.3546,35.3936,35.3155,35.3546,114535.0
2023-01-13 12:50:00,36.22,36.27,36.18,36.25,39313.0,35.3546,35.4034,35.3155,35.3838,39313.0
2023-01-13 12:55:00,36.25,36.33,36.24,36.3,80855.0,35.3838,35.4619,35.3741,35.4327,80855.0
2023-01-13 13:00:00,36.3,36.36,36.28,36.28,90058.0,35.4327,35.4912,35.4131,35.4131,90058.0
2023-01-13 13:05:00,36.25,36.28,36.23,36.27,50171.0,35.3838,35.4131,35.3643,35.4034,50171.0
2023-01-13 13:10:00,36.27,36.33,36.26,36.28,41457.0,35.4034,35.4619,35.3936,35.4131,41457.0
2023-01-13 13:15:00,36.29,36.29,36.16,36.18,59111.0,35.4229,35.4229,35.296,35.3155,59111.0
2023-01-13 13:20:00,36.19,36.21,36.14,36.2,36807.0,35.3253,35.3448,35.2765,35.335,36807.0
2023-01-13 13:25:00,36.19,36.23,36.18,36.21,40773.0,35.3253,35.3643,35.3155,35.3448,40773.0
2023-01-13 13:30:00,36.22,36.33,36.19,36.31,49020.0,35.3546,35.4619,35.3253,35.4424,49020.0
2023-01-13 13:35:00,36.32,36.37,36.26,36.37,47296.0,35.4522,35.501,35.3936,35.501,47296.0
2023-01-13 13:40:00,36.37,36.5,36.37,36.48,176206.0,35.501,35.6279,35.501,35.6084,176206.0
2023-01-13 13:45:00,36.47,36.57,36.42,36.54,91890.0,35.5986,35.6962,35.5498,35.6669,91890.0
2023-01-13 13:50:00,36.54,36.57,36.47,36.48,75810.0,35.6669,35.6962,35.5986,35.6084,75810.0
2023-01-13 13:55:00,36.48,36.53,36.47,36.53,49491.0,35.6084,35.6572,35.5986,35.6572,49491.0
2023-01-13 14:00:00,36.54,36.6,36.46,36.51,90041.0,35.6669,35.7255,35.5888,35.6376,90041.0
2023-01-13 14:05:00,36.5,36.55,36.44,36.44,42661.0,35.6279,35.6767,35.5693,35.5693,42661.0
2023-01-13 14:10:00,36.43,36.52,36.43,36.5,42058.0,35.5595,35.6474,35.5595,35.6279,42058.0
2023-01-13 14:15:00,36.52,36.55,36.47,36.48,52214.0,35.6474,35.6767,35.5986,35.6084,52214.0
2023-01-13 14:20:00,36.49,36.49,36.42,36.48,38255.0,35.6181,35.6181,35.5498,35.6084,38255.0
2023-01-13 14:25:00,36.48,36.55,36.46,36.54,37778.0,35.6084,35.6767,35.5888,35.6669,37778.0
2023-01-13 14:30:00,36.55,36.6,36.51,36.54,51902.0,35.6767,35.7255,35.6376,35.6669,51902.0
2023-01-13 14:35:00,36.55,36.59,36.47,36.58,48461.0,35.6767,35.7157,35.5986,35.706,48461.0
2023-01-13 14:40:00,36.58,36.59,36.51,36.55,49658.0,35.706,35.7157,35.6376,35.6767,49658.0
2023-01-13 14:45:00,36.56,36.61,36.5,36.57,65758.0,35.6864,35.7352,35.6279,35.6962,65758.0
2023-01-13 14:50:00,36.56,36.57,36.49,36.49,109838.0,35.6864,35.6962,35.6181,35.6181,109838.0
2023-01-13 14:55:00,36.5,36.58,36.47,36.58,38986.0,35.6279,35.706,35.5986,35.706,38986.0
2023-01-13 15:00:00,36.56,36.64,36.54,36.63,71132.0,35.6864,35.7645,35.6669,35.7548,71132.0
2023-01-13 15:05:00,36.64,36.64,36.57,36.64,29742.0,35.7645,35.7645,35.6962,35.7645,29742.0
2023-01-13 15:10:00,36.64,36.69,36.59,36.59,107382.0,35.7645,35.8133,35.7157,35.7157,107382.0
2023-01-13 15:15:00,36.6,36.66,36.58,36.64,62858.0,35.7255,35.784,35.706,35.7645,62858.0
2023-01-13 15:20:00,36.64,36.71,36.64,36.69,109431.0,35.7645,35.8329,35.7645,35.8133,109431.0
2023-01-13 15:25:00,36.69,36.74,36.67,36.73,92723.0,35.8133,35.8621,35.7938,35.8524,92723.0
2023-01-13 15:30:00,36.74,36.77,36.71,36.76,79211.0,35.8621,35.8914,35.8329,35.8817,79211.0
2023-01-13 15:35:00,36.75,36.95,36.75,36.95,189433.0,35.8719,36.0671,35.8719,36.0671,189433.0
2023-01-13 15:40:00,36.95,36.95,36.84,36.87,161497.0,36.0671,36.0671,35.9597,35.989,161497.0
2023-01-13 15:45:00,36.86,36.86,36.73,36.8,171494.0,35.9793,35.9793,35.8524,35.9207,171494.0
2023-01-13 15:50:00,36.8,36.81,36.7,36.77,155251.0,35.9207,35.9305,35.8231,35.8914,155251.0
2023-01-13 15:55:00,36.79,36.87,36.78,36.79,256614.0,35.9109,35.989,35.9012,35.9109,256614.0
2023-01-17 09:30:00,36.81,36.93,36.68,36.73,237969.0,35.9305,36.0476,35.8036,35.8524,237969.0
2023-01-17 09:35:00,36.74,36.85,36.58,36.65,131577.0,35.8621,35.9695,35.706,35.7743,131577.0
2023-01-17 09:40:00,36.65,36.78,36.53,36.74,123051.0,35.7743,35.9012,35.6572,35.8621,123051.0
2023-01-17 09:45:00,36.73,36.87,36.73,36.8,108260.0,35.8524,35.989,35.8524,35.9207,108260.0
2023-01-17 09:50:00,36.83,36.95,36.72,36.91,116183.0,35.95,36.0671,35.8426,36.0281,116183.0
2023-01-17 09:55:00,36.91,36.94,36.74,36.79,106559.0,36.0281,36.0574,35.8621,35.9109,106559.0
2023-01-17 10:00:00,36.8,37.23,36.8,37.09,469560.0,35.9207,36.3404,35.9207,36.2038,469560.0
2023-01-17 10:05:00,37.1,37.16,37.05,37.14,98822.0,36.2135,36.2721,36.1647,36.2526,98822.0
2023-01-17 10:10:00,37.14,37.2,37.08,37.1,117295.0,36.2526,36.3111,36.194,36.2135,117295.0
2023-01-17 10:15:00,37.1,37.17,37.06,37.13,88540.0,36.2135,36.2819,36.1745,36.2428,88540.0
2023-01-17 10:20:00,37.14,37.26,37.14,37.2,111204.0,36.2526,36.3697,36.2526,36.3111,111204.0
2023-01-17 10:25:00,37.19,37.25,37.07,37.11,106969.0,36.3014,36.36,36.1843,36.2233,106969.0
2023-01-17 10:30:00,37.13,37.14,36.97,37.02,96385.0,36.2428,36.2526,36.0866,36.1354,96385.0
2023-01-17 10:35:00,37.02,37.02,36.89,36.9,82559.0,36.1354,36.1354,36.0086,36.0183,82559.0
2023-01-17 10:40:00,36.91,36.93,36.6,36.76,247372.0,36.0281,36.0476,35.7255,35.8817,247372.0
2023-01-17 10:45:00,36.75,36.81,36.69,36.77,74550.0,35.8719,35.9305,35.8133,35.8914,74550.0
2023-01-17 10:50:00,36.77,36.79,36.64,36.72,78106.0,35.8914,35.9109,35.7645,35.8426,78106.0
2023-01-17 10:55:00,36.73,36.75,36.65,36.72,29752.0,35.8524,35.8719,35.7743,35.8426,29752.0
2023-01-17 11:00:00,36.7,36.77,36.62,36.7,38583.0,35.8231,35.8914,35.745,35.8231,38583.0
2023-01-17 11:05:00,36.68,36.69,36.52,36.55,58254.0,35.8036,35.8133,35.6474,35.6767,58254.0
2023-01-17 11:10:00,36.58,36.58,36.43,36.47,120636.0,35.706,35.706,35.5595,35.5986,120636.0
2023-01-17 11:15:00,36.48,36.51,36.43,36.5,48622.0,35.6084,35.6376,35.5595,35.6279,48622.0
2023-01-17 11:20:00,36.51,36.52,36.39,36.4,80886.0,35.6376,35.6474,35.5205,35.5303,80886.0
2023-01-17 11:25:00,36.39,36.58,36.38,36.55,55325.0,35.5205,35.706,35.5107,35.6767,55325.0
2023-01-17 11:30:00,36.56,36.67,36.53,36.61,63219.0,35.6864,35.7938,35.6572,35.7352,63219.0
2023-01-17 11:35:00,36.6,36.66,36.56,36.65,29783.0,35.7255,35.784,35.6864,35.7743,29783.0
2023-01-17 11:40:00,36.65,36.7,36.63,36.63,50478.0,35.7743,35.8231,35.7548,35.7548,50478.0
2023-01-17 11:45:00,36.64,36.72,36.63,36.69,32040.0,35.7645,35.8426,35.7548,35.8133,32040.0
2023-01-17 11:50:00,36.69,36.73,36.64,36.66,28024.0,35.8133,35.8524,35.7645,35.784,28024.0
2023-01-17 11:55:00,36.66,36.75,36.61,36.7,36381.0,35.784,35.8719,35.7352,35.8231,36381.0
2023-01-17 12:00:00,36.7,36.79,36.7,36.79,50324.0,35.8231,35.9109,35.8231,35.9109,50324.0
2023-01-17 12:05:00,36.79,36.81,36.67,36.67,47532.0,35.9109,35.9305,35.7938,35.7938,47532.0
2023-01-17 12:10:00,36.64,36.68,36.6,36.64,25583.0,35.7645,35.8036,35.7255,35.7645,25583.0
2023-01-17 12:15:00,36.62,36.65,36.57,36.58,28434.0,35.745,35.7743,35.6962,35.706,28434.0
2023-01-17 12:20:00,36.6,36.64,36.53,36.58,31661.0,35.7255,35.7645,35.6572,35.706,31661.0
2023-01-17 12:25:00,36.57,36.58,36.5,36.53,28521.0,35.6962,35.706,35.6279,35.6572,28521.0
2023-01-17 12:30:00,36.53,36.63,36.52,36.61,26759.0,35.6572,35.7548,35.6474,35.7352,26759.0
2023-01-17 12:35:00,36.6,36.69,36.6,36.66,54740.0,35.7255,35.8133,35.7255,35.784,54740.0
2023-01-17 12:40:00,36.65,36.67,36.61,36.62,22325.0,35.7743,35.7938,35.7352,35.745,22325.0
2023-01-17 12:45:00,36.62,36.66,36.59,36.63,34175.0,35.745,35.784,35.7157,35.7548,34175.0
2023-01-17 12:50:00,36.62,36.73,36.61,36.7,30473.0,35.745,35.8524,35.7352,35.8231,30473.0
2023-01-17 12:55:00,36.7,36.71,36.64,36.68,27054.0,35.8231,35.8329,35.7645,35.8036,27054.0
2023-01-17 13:00:00,36.68,36.75,36.66,36.74,30610.0,35.8036,35.8719,35.784,35.8621,30610.0
2023-01-17 13:05:00,36.73,36.75,36.69,36.7,23440.0,35.8524,35.8719,35.8133,35.8231,23440.0
2023-01-17 13:10:00,36.7,36.7,36.61,36.65,17810.0,35.8231,35.8231,35.7352,35.7743,17810.0
2023-01-17 13:15:00,36.66,36.74,36.66,36.72,13737.0,35.784,35.8621,35.784,35.8426,13737.0
2023-01-17 13:20:00,36.72,36.73,36.64,36.66,10298.0,35.8426,35.8524,35.7645,35.784,10298.0
2023-01-17 13:25:00,36.65,36.71,36.64,36.69,13120.0,35.7743,35.8329,35.7645,35.8133,13120.0
2023-01-17 13:30:00,36.67,36.73,36.65,36.7,15013.0,35.7938,35.8524,35.7743,35.8231,15013.0
2023-01-17 13:35:00,36.7,36.85,36.68,36.84,60244.0,35.8231,35.9695,35.8036,35.9597,60244.0
2023-01-17 13:40:00,36.83,36.86,36.81,36.83,36527.0,35.95,35.9793,35.9305,35.95,36527.0
2023-01-17 13:45:00,36.83,36.84,36.75,36.83,35304.0,35.95,35.9597,35.8719,35.95,35304.0
2023-01-17 13:50:00,36.83,36.86,36.79,36.8,40565.0,35.95,35.9793,35.9109,35.9207,40565.0
2023-01-17 13:55:00,36.79,36.83,36.76,36.83,27190.0,35.9109,35.95,35.8817,35.95,27190.0
2023-01-17 14:00:00,36.83,36.85,36.8,36.85,32234.0,35.95,35.9695,35.9207,35.9695,32234.0
2023-01-17 14:05:00,36.85,36.87,36.81,36.84,50101.0,35.9695,35.989,35.9305,35.9597,50101.0
2023-01-17 14:10:00,36.83,36.84,36.65,36.71,69080.0,35.95,35.9597,35.7743,35.8329,69080.0
2023-01-17 14:15:00,36.71,36.72,36.53,36.64,123333.0,35.8329,35.8426,35.6572,35.7645,123333.0
2023-01-17 14:20:00,36.63,36.64,36.54,36.61,84518.0,35.7548,35.7645,35.6669,35.7352,84518.0
2023-01-17 14:25:00,36.62,36.64,36.58,36.61,54027.0,35.745,35.7645,35.706,35.7352,54027.0
2023-01-17 14:30:00,36.6,36.72,36.6,36.72,40434.0,35.7255,35.8426,35.7255,35.8426,40434.0
2023-01-17 14:35:00,36.72,36.81,36.72,36.8,37208.0,35.8426,35.9305,35.8426,35.9207,37208.0
2023-01-17 14:40:00,36.79,36.84,36.77,36.83,57178.0,35.9109,35.9597,35.8914,35.95,57178.0
2023-01-17 14:45:00,36.83,36.83,36.77,36.8,24486.0,35.95,35.95,35.8914,35.9207,24486.0
2023-01-17 14:50:00,36.8,36.82,36.71,36.75,33991.0,35.9207,35.9402,35.8329,35.8719,33991.0
2023-01-17 14:55:00,36.75,36.75,36.64,36.68,31415.0,35.8719,35.8719,35.7645,35.8036,31415.0
2023-01-17 15:00:00,36.67,36.8,36.67,36.77,44679.0,35.7938,35.9207,35.7938,35.8914,44679.0
2023-01-17 15:05:00,36.77,36.77,36.72,36.73,48562.0,35.8914,35.8914,35.8426,35.8524,48562.0
2023-01-17 15:10:00,36.73,36.73,36.61,36.64,53845.0,35.8524,35.8524,35.7352,35.7645,53845.0
2023-01-17 15:15:00,36.64,36.71,36.6,36.67,33596.0,35.7645,35.8329,35.7255,35.7938,33596.0
2023-01-17 15:20:00,36.65,36.67,36.58,36.66,28834.0,35.7743,35.7938,35.706,35.784,28834.0
2023-01-17 15:25:00,36.65,36.7,36.61,36.63,35045.0,35.7743,35.8231,35.7352,35.7548,35045.0
2023-01-17 15:30:00,36.62,36.69,36.59,36.66,36467.0,35.745,35.8133,35.7157,35.784,36467.0
2023-01-17 15:35:00,36.67,36.68,36.63,36.65,31917.0,35.7938,35.8036,35.7548,35.7743,31917.0
2023-01-17 15:40:00,36.65,36.69,36.58,36.6,40814.0,35.7743,35.8133,35.706,35.7255,40814.0
2023-01-17 15:45:00,36.58,36.58,36.47,36.51,120591.0,35.706,35.706,35.5986,35.6376,120591.0
2023-01-17 15:50:00,36.51,36.53,36.41,36.48,279239.0,35.6376,35.6572,35.54,35.6084,279239.0
2023-01-17 15:55:00,36.48,36.6,36.48,36.58,773006.0,35.6084,35.7255,35.6084,35.706,773006.0
2023-01-18 09:30:00,36.92,37.06,36.82,36.93,277147.0,36.0378,36.1745,35.9402,36.0476,277147.0
2023-01-18 09:35:00,36.94,37.0,36.75,36.84,158136.0,36.0574,36.1159,35.8719,35.9597,158136.0
2023-01-18 09:40:00,36.9,37.1,36.78,36.88,242416.0,36.0183,36.2135,35.9012,35.9988,242416.0
2023-01-18 09:45:00,36.93,36.99,36.79,36.94,180126.0,36.0476,36.1062,35.9109,36.0574,180126.0
2023-01-18 09:50:00,36.96,37.1,36.93,36.98,109669.0,36.0769,36.2135,36.0476,36.0964,109669.0
2023-01-18 09:55:00,36.96,37.07,36.91,37.05,99542.0,36.0769,36.1843,36.0281,36.1647,99542.0
2023-01-18 10:00:00,37.06,37.18,37.04,37.08,203955.0,36.1745,36.2916,36.155,36.194,203955.0
2023-01-18 10:05:00,37.09,37.21,37.07,37.08,154787.0,36.2038,36.3209,36.1843,36.194,154787.0
2023-01-18 10:10:00,37.08,37.13,37.01,37.05,119730.0,36.194,36.2428,36.1257,36.1647,119730.0
2023-01-18 10:15:00,37.05,37.14,36.78,36.88,144047.0,36.1647,36.2526,35.9012,35.9988,144047.0
2023-01-18 10:20:00,36.89,37.03,36.89,37.0,103090.0,36.0086,36.1452,36.0086,36.1159,103090.0
2023-01-18 10:25:00,37.0,37.04,36.95,37.02,55555.0,36.1159,36.155,36.0671,36.1354,55555.0
2023-01-18 10:30:00,37.01,37.04,36.82,36.86,125994.0,36.1257,36.155,35.9402,35.9793,125994.0
2023-01-18 10:35:00,36.86,36.88,36.63,36.65,119011.0,35.9793,35.9988,35.7548,35.7743,119011.0
2023-01-18 10:40:00,36.66,36.74,36.45,36.53,249617.0,35.784,35.8621,35.5791,35.6572,249617.0
2023-01-18 10:45:00,36.52,36.63,36.48,36.51,142274.0,35.6474,35.7548,35.6084,35.6376,142274.0
2023-01-18 10:50:00,36.51,36.51,36.33,36.34,150518.0,35.6376,35.6376,35.4619,35.4717,150518.0
2023-01-18 10:55:00,36.33,36.42,36.21,36.41,201949.0,35.4619,35.5498,35.3448,35.54,201949.0
2023-01-18 11:00:00,36.41,36.47,36.32,36.34,115323.0,35.54,35.5986,35.4522,35.4717,115323.0
2023-01-18 11:05:00,36.34,36.35,36.07,36.16,159155.0,35.4717,35.4815,35.2081,35.296,159155.0
2023-01-18 11:10:00,36.16,36.17,36.04,36.14,98988.0,35.296,35.3058,35.1789,35.2765,98988.0
2023-01-18 11:15:00,36.13,36.13,36.0,36.01,153318.0,35.2667,35.2667,35.1398,35.1496,153318.0
2023-01-18 11:20:00,36.01,36.01,35.8,35.85,164898.0,35.1496,35.1496,34.9446,34.9934,164898.0
2023-01-18 11:25:00,35.84,36.01,35.78,35.92,111219.0,34.9836,35.1496,34.9251,35.0617,111219.0
2023-01-18 11:30:00,35.9,35.9,35.72,35.77,295869.0,35.0422,35.0422,34.8665,34.9153,295869.0
2023-01-18 11:35:00,35.78,35.78,35.64,35.66,132075.0,34.9251,34.9251,34.7884,34.8079,132075.0
2023-01-18 11:40:00,35.65,35.72,35.6,35.63,111622.0,34.7982,34.8665,34.7494,34.7787,111622.0
2023-01-18 11:45:00,35.64,35.77,35.6,35.75,114092.0,34.7884,34.9153,34.7494,34.8958,114092.0
2023-01-18 11:50:00,35.73,35.74,35.59,35.65,108931.0,34.8763,34.886,34.7396,34.7982,108931.0
2023-01-18 11:55:00,35.66,35.8,35.61,35.77,192471.0,34.8079,34.9446,34.7591,34.9153,192471.0
2023-01-18 12:00:00,35.76,35.81,35.65,35.66,124115.0,34.9056,34.9544,34.7982,34.8079,124115.0
2023-01-18 12:05:00,35.67,35.71,35.59,35.66,48418.0,34.8177,34.8567,34.7396,34.8079,48418.0
2023-01-18 12:10:00,35.66,35.75,35.62,35.74,78716.0,34.8079,34.8958,34.7689,34.886,78716.0
2023-01-18 12:15:00,35.73,35.73,35.59,35.6,114351.0,34.8763,34.8763,34.7396,34.7494,114351.0
2023-01-18 12:20:00,35.59,35.62,35.52,35.52,169211.0,34.7396,34.7689,34.6713,34.6713,169211.0
2023-01-18 12:25:00,35.52,35.56,35.4,35.45,175006.0,34.6713,34.7103,34.5542,34.603,175006.0
2023-01-18 12:30:00,35.44,35.46,35.37,35.43,162235.0,34.5932,34.6127,34.5249,34.5834,162235.0
2023-01-18 12:35:00,35.43,35.55,35.43,35.49,72409.0,34.5834,34.7006,34.5834,34.642,72409.0
2023-01-18 12:40:00,35.48,35.53,35.43,35.44,94606.0,34.6322,34.681,34.5834,34.5932,94606.0
2023-01-18 12:45:00,35.45,35.49,35.41,35.48,61101.0,34.603,34.642,34.5639,34.6322,61101.0
2023-01-18 12:50:00,35.49,35.51,35.32,35.34,63040.0,34.642,34.6615,34.4761,34.4956,63040.0
2023-01-18 12:55:00,35.34,35.42,35.31,35.35,78078.0,34.4956,34.5737,34.4663,34.5054,78078.0
2023-01-18 13:00:00,35.35,35.42,35.23,35.26,138863.0,34.5054,34.5737,34.3882,34.4175,138863.0
2023-01-18 13:05:00,35.26,35.28,35.15,35.17,124759.0,34.4175,34.437,34.3101,34.3297,124759.0
2023-01-18 13:10:00,35.16,35.2,35.12,35.16,150952.0,34.3199,34.3589,34.2808,34.3199,150952.0
2023-01-18 13:15:00,35.16,35.19,35.13,35.17,62884.0,34.3199,34.3492,34.2906,34.3297,62884.0
2023-01-18 13:20:00,35.16,35.24,35.14,35.21,123824.0,34.3199,34.398,34.3004,34.3687,123824.0
2023-01-18 13:25:00,35.2,35.35,35.2,35.34,96589.0,34.3589,34.5054,34.3589,34.4956,96589.0
2023-01-18 13:30:00,35.33,35.39,35.25,35.28,123218.0,34.4858,34.5444,34.4077,34.437,123218.0
2023-01-18 13:35:00,35.28,35.41,35.26,35.36,54326.0,34.437,34.5639,34.4175,34.5151,54326.0
2023-01-18 13:40:00,35.37,35.47,35.36,35.45,119180.0,34.5249,34.6225,34.5151,34.603,119180.0
2023-01-18 13:45:00,35.45,35.53,35.42,35.46,102093.0,34.603,34.681,34.5737,34.6127,102093.0
2023-01-18 13:50:00,35.46,35.53,35.45,35.5,51118.0,34.6127,34.681,34.603,34.6518,51118.0
2023-01-18 13:55:00,35.51,35.51,35.39,35.41,63786.0,34.6615,34.6615,34.5444,34.5639,63786.0
2023-01-18 14:00:00,35.41,35.45,35.33,35.4,83716.0,34.5639,34.603,34.4858,34.5542,83716.0
2023-01-18 14:05:00,35.38,35.42,35.28,35.36,115085.0,34.5346,34.5737,34.437,34.5151,115085.0
2023-01-18 14:10:00,35.36,35.44,35.34,35.38,45524.0,34.5151,34.5932,34.4956,34.5346,45524.0
2023-01-18 14:15:00,35.38,35.38,35.28,35.3,51977.0,34.5346,34.5346,34.437,34.4565,51977.0
2023-01-18 14:20:00,35.3,35.41,35.3,35.37,76170.0,34.4565,34.5639,34.4565,34.5249,76170.0
2023-01-18 14:25:00,35.37,35.47,35.35,35.45,48231.0,34.5249,34.6225,34.5054,34.603,48231.0
2023-01-18 14:30:00,35.45,35.5,35.44,35.48,77118.0,34.603,34.6518,34.5932,34.6322,77118.0
2023-01-18 14:35:00,35.48,35.48,35.37,35.37,40878.0,34.6322,34.6322,34.5249,34.5249,40878.0
2023-01-18 14:40:00,35.38,35.4,35.32,35.38,30817.0,34.5346,34.5542,34.4761,34.5346,30817.0
2023-01-18 14:45:00,35.39,35.42,35.32,35.33,36213.0,34.5444,34.5737,34.4761,34.4858,36213.0
2023-01-18 14:50:00,35.32,35.34,35.28,35.31,54815.0,34.4761,34.4956,34.437,34.4663,54815.0
2023-01-18 14:55:00,35.3,35.32,35.26,35.29,52419.0,34.4565,34.4761,34.4175,34.4468,52419.0
2023-01-18 15:00:00,35.27,35.27,35.19,35.2,152170.0,34.4273,34.4273,34.3492,34.3589,152170.0
2023-01-18 15:05:00,35.2,35.29,35.17,35.25,46637.0,34.3589,34.4468,34.3297,34.4077,46637.0
2023-01-18 15:10:00,35.26,35.41,35.23,35.29,81845.0,34.4175,34.5639,34.3882,34.4468,81845.0
2023-01-18 15:15:00,35.3,35.35,35.18,35.24,73933.0,34.4565,34.5054,34.3394,34.398,73933.0
2023-01-18 15:20:00,35.23,35.29,35.21,35.25,46054.0,34.3882,34.4468,34.3687,34.4077,46054.0
2023-01-18 15:25:00,35.25,35.27,35.18,35.2,64739.0,34.4077,34.4273,34.3394,34.3589,64739.0
2023-01-18 15:30:00,35.2,35.21,35.04,35.05,126273.0,34.3589,34.3687,34.2028,34.2125,126273.0
2023-01-18 15:35:00,35.05,35.1,35.01,35.03,149720.0,34.2125,34.2613,34.1735,34.193,149720.0
2023-01-18 15:40:00,35.02,35.03,34.89,34.93,258274.0,34.1832,34.193,34.0563,34.0954,258274.0
2023-01-18 15:45:00,34.92,35.0,34.86,34.89,202058.0,34.0856,34.1637,34.0271,34.0563,202058.0
2023-01-18 15:50:00,34.89,35.0,34.85,34.91,235032.0,34.0563,34.1637,34.0173,34.0759,235032.0
2023-01-18 15:55:00,34.92,34.93,34.78,34.85,533798.0,34.0856,34.0954,33.949,34.0173,533798.0
2023-01-19 09:30:00,34.23,34.42,34.15,34.32,313362.0,33.4121,33.5976,33.334,33.5,313362.0
2023-01-19 09:35:00,34.33,34.46,34.21,34.46,172987.0,33.5097,33.6366,33.3926,33.6366,172987.0
2023-01-19 09:40:00,34.45,34.51,34.18,34.19,237961.0,33.6269,33.6854,33.3633,33.3731,237961.0
2023-01-19 09:45:00,34.19,34.22,34.04,34.07,202514.0,33.3731,33.4024,33.2267,33.2559,202514.0
2023-01-19 09:50:00,34.08,34.19,34.03,34.07,155260.0,33.2657,33.3731,33.2169,33.2559,155260.0
2023-01-19 09:55:00,34.08,34.35,34.07,34.21,139218.0,33.2657,33.5292,33.2559,33.3926,139218.0
2023-01-19 10:00:00,34.21,34.3,34.11,34.19,158355.0,33.3926,33.4804,33.295,33.3731,158355.0
2023-01-19 10:05:00,34.19,34.37,34.19,34.34,142189.0,33.3731,33.5488,33.3731,33.5195,142189.0
2023-01-19 10:10:00,34.33,34.33,33.97,34.1,194154.0,33.5097,33.5097,33.1583,33.2852,194154.0
2023-01-19 10:15:00,34.09,34.37,34.05,34.26,166264.0,33.2755,33.5488,33.2364,33.4414,166264.0
2023-01-19 10:20:00,34.25,34.27,34.11,34.12,83161.0,33.4316,33.4512,33.295,33.3047,83161.0
2023-01-19 10:25:00,34.13,34.19,34.05,34.15,73966.0,33.3145,33.3731,33.2364,33.334,73966.0
2023-01-19 10:30:00,34.14,34.14,34.0,34.04,68995.0,33.3243,33.3243,33.1876,33.2267,68995.0
2023-01-19 10:35:00,34.05,34.08,33.93,34.03,183082.0,33.2364,33.2657,33.1193,33.2169,183082.0
2023-01-19 10:40:00,34.07,34.11,33.96,33.98,80548.0,33.2559,33.295,33.1486,33.1681,80548.0
2023-01-19 10:45:00,34.0,34.0,33.85,33.91,130981.0,33.1876,33.1876,33.0412,33.0998,130981.0
2023-01-19 10:50:00,33.91,33.94,33.82,33.84,161141.0,33.0998,33.129,33.0119,33.0314,161141.0
2023-01-19 10:55:00,33.84,33.86,33.74,33.85,127644.0,33.0314,33.051,32.9338,33.0412,127644.0
2023-01-19 11:00:00,33.84,33.96,33.8,33.84,137685.0,33.0314,33.1486,32.9924,33.0314,137685.0
2023-01-19 11:05:00,33.85,34.03,33.8,33.99,123821.0,33.0412,33.2169,32.9924,33.1778,123821.0
2023-01-19 11:10:00,34.0,34.14,33.99,34.03,131227.0,33.1876,33.3243,33.1778,33.2169,131227.0
2023-01-19 11:15:00,34.04,34.06,33.93,33.93,110363.0,33.2267,33.2462,33.1193,33.1193,110363.0
2023-01-19 11:20:00,33.94,33.94,33.87,33.88,60585.0,33.129,33.129,33.0607,33.0705,60585.0
2023-01-19 11:25:00,33.89,33.93,33.78,33.82,135652.0,33.0802,33.1193,32.9729,33.0119,135652.0
2023-01-19 11:30:00,33.8,33.87,33.78,33.8,59195.0,32.9924,33.0607,32.9729,32.9924,59195.0
2023-01-19 11:35:00,33.81,33.85,33.77,33.85,61282.0,33.0021,33.0412,32.9631,33.0412,61282.0
2023-01-19 11:40:00,33.84,33.86,33.68,33.69,194068.0,33.0314,33.051,32.8753,32.885,194068.0
2023-01-19 11:45:00,33.69,33.79,33.67,33.77,77984.0,32.885,32.9826,32.8655,32.9631,77984.0
2023-01-19 11:50:00,33.77,33.77,33.71,33.75,64020.0,32.9631,32.9631,32.9045,32.9436,64020.0
2023-01-19 11:55:00,33.74,33.82,33.73,33.81,79648.0,32.9338,33.0119,32.9241,33.0021,79648.0
2023-01-19 12:00:00,33.81,33.99,33.81,33.97,146081.0,33.0021,33.1778,33.0021,33.1583,146081.0
2023-01-19 12:05:00,33.95,34.02,33.89,33.92,115300.0,33.1388,33.2071,33.0802,33.1095,115300.0
2023-01-19 12:10:00,33.92,34.05,33.92,34.05,103816.0,33.1095,33.2364,33.1095,33.2364,103816.0
2023-01-19 12:15:00,34.04,34.15,34.03,34.07,132625.0,33.2267,33.334,33.2169,33.2559,132625.0
2023-01-19 12:20:00,34.07,34.08,33.95,33.96,83834.0,33.2559,33.2657,33.1388,33.1486,83834.0
2023-01-19 12:25:00,33.96,34.0,33.92,33.95,53011.0,33.1486,33.1876,33.1095,33.1388,53011.0
2023-01-19 12:30:00,33.95,33.98,33.9,33.94,38291.0,33.1388,33.1681,33.09,33.129,38291.0
2023-01-19 12:35:00,33.94,34.0,33.92,33.97,51969.0,33.129,33.1876,33.1095,33.1583,51969.0
2023-01-19 12:40:00,33.97,34.01,33.91,33.94,75234.0,33.1583,33.1974,33.0998,33.129,75234.0
2023-01-19 12:45:00,33.93,34.01,33.89,33.91,80072.0,33.1193,33.1974,33.0802,33.0998,80072.0
2023-01-19 12:50:00,33.92,33.95,33.86,33.87,82290.0,33.1095,33.1388,33.051,33.0607,82290.0
2023-01-19 12:55:00,33.86,34.03,33.84,34.02,62827.0,33.051,33.2169,33.0314,33.2071,62827.0
2023-01-19 13:00:00,34.02,34.24,34.01,34.2,202797.0,33.2071,33.4219,33.1974,33.3828,202797.0
2023-01-19 13:05:00,34.18,34.21,34.06,34.15,113093.0,33.3633,33.3926,33.2462,33.334,113093.0
2023-01-19 13:10:00,34.13,34.17,34.05,34.16,76407.0,33.3145,33.3535,33.2364,33.3438,76407.0
2023-01-19 13:15:00,34.15,34.25,34.03,34.22,165877.0,33.334,33.4316,33.2169,33.4024,165877.0
2023-01-19 13:20:00,34.21,34.32,34.17,34.19,129259.0,33.3926,33.5,33.3535,33.3731,129259.0
2023-01-19 13:25:00,34.2,34.2,34.08,34.16,92622.0,33.3828,33.3828,33.2657,33.3438,92622.0
2023-01-19 13:30:00,34.17,34.29,34.17,34.27,107874.0,33.3535,33.4707,33.3535,33.4512,107874.0
2023-01-19 13:35:00,34.27,34.44,34.26,34.43,112318.0,33.4512,33.6171,33.4414,33.6073,112318.0
2023-01-19 13:40:00,34.43,34.57,34.35,34.37,219779.0,33.6073,33.744,33.5292,33.5488,219779.0
2023-01-19 13:45:00,34.37,34.42,34.33,34.34,99467.0,33.5488,33.5976,33.5097,33.5195,99467.0
2023-01-19 13:50:00,34.34,34.36,34.27,34.29,133758.0,33.5195,33.539,33.4512,33.4707,133758.0
2023-01-19 13:55:00,34.29,34.36,34.25,34.35,84861.0,33.4707,33.539,33.4316,33.5292,84861.0
2023-01-19 14:00:00,34.34,34.39,34.22,34.33,141024.0,33.5195,33.5683,33.4024,33.5097,141024.0
2023-01-19 14:05:00,34.33,34.35,34.19,34.29,73629.0,33.5097,33.5292,33.3731,33.4707,73629.0
2023-01-19 14:10:00,34.28,34.45,34.26,34.42,101541.0,33.4609,33.6269,33.4414,33.5976,101541.0
2023-01-19 14:15:00,34.41,34.47,34.37,34.44,60191.0,33.5878,33.6464,33.5488,33.6171,60191.0
2023-01-19 14:20:00,34.45,34.62,34.42,34.62,149938.0,33.6269,33.7928,33.5976,33.7928,149938.0
2023-01-19 14:25:00,34.6,34.64,34.52,34.58,116755.0,33.7733,33.8123,33.6952,33.7537,116755.0
2023-01-19 14:30:00,34.57,34.62,34.49,34.6,64392.0,33.744,33.7928,33.6659,33.7733,64392.0
2023-01-19 14:35:00,34.6,34.69,34.57,34.59,147449.0,33.7733,33.8611,33.744,33.7635,147449.0
2023-01-19 14:40:00,34.58,34.66,34.53,34.59,91142.0,33.7537,33.8318,33.7049,33.7635,91142.0
2023-01-19 14:45:00,34.63,34.67,34.53,34.55,101215.0,33.8026,33.8416,33.7049,33.7245,101215.0
2023-01-19 14:50:00,34.54,34.56,34.47,34.49,107672.0,33.7147,33.7342,33.6464,33.6659,107672.0
2023-01-19 14:55:00,34.48,34.6,34.47,34.53,86571.0,33.6561,33.7733,33.6464,33.7049,86571.0
2023-01-19 15:00:00,34.53,34.64,34.53,34.6,63206.0,33.7049,33.8123,33.7049,33.7733,63206.0
2023-01-19 15:05:00,34.58,34.58,34.42,34.46,73373.0,33.7537,33.7537,33.5976,33.6366,73373.0
2023-01-19 15:10:00,34.46,34.51,34.39,34.47,58501.0,33.6366,33.6854,33.5683,33.6464,58501.0
2023-01-19 15:15:00,34.48,34.54,34.37,34.47,98514.0,33.6561,33.7147,33.5488,33.6464,98514.0
2023-01-19 15:20:00,34.46,34.47,34.38,34.43,70500.0,33.6366,33.6464,33.5585,33.6073,70500.0
2023-01-19 15:25:00,34.43,34.51,34.39,34.47,63592.0,33.6073,33.6854,33.5683,33.6464,63592.0
2023-01-19 15:30:00,34.47,34.48,34.32,34.4,124191.0,33.6464,33.6561,33.5,33.578,124191.0
2023-01-19 15:35:00,34.41,34.48,34.38,34.43,62221.0,33.5878,33.6561,33.5585,33.6073,62221.0
2023-01-19 15:40:00,34.42,34.42,34.29,34.3,94020.0,33.5976,33.5976,33.4707,33.4804,94020.0
2023-01-19 15:45:00,34.3,34.35,34.26,34.29,98523.0,33.4804,33.5292,33.4414,33.4707,98523.0
2023-01-19 15:50:00,34.28,34.31,34.14,34.18,345522.0,33.4609,33.4902,33.3243,33.3633,345522.0
2023-01-19 15:55:00,34.19,34.19,34.0,34.05,464330.0,33.3731,33.3731,33.1876,33.2364,464330.0
2023-01-20 09:30:00,34.41,34.42,34.01,34.04,357069.0,33.5878,33.5976,33.1974,33.2267,357069.0
2023-01-20 09:35:00,34.05,34.16,33.97,34.12,179071.0,33.2364,33.3438,33.1583,33.3047,179071.0
2023-01-20 09:40:00,34.11,34.3,34.11,34.29,171261.0,33.295,33.4804,33.295,33.4707,171261.0
2023-01-20 09:45:00,34.29,34.31,34.18,34.22,153723.0,33.4707,33.4902,33.3633,33.4024,153723.0
2023-01-20 09:50:00,34.24,34.4,34.2,34.28,140597.0,33.4219,33.578,33.3828,33.4609,140597.0
2023-01-20 09:55:00,34.28,34.42,34.23,34.31,147448.0,33.4609,33.5976,33.4121,33.4902,147448.0
2023-01-20 10:00:00,34.32,34.38,34.21,34.33,151658.0,33.5,33.5585,33.3926,33.5097,151658.0
2023-01-20 10:05:00,34.35,34.6,34.35,34.55,218942.0,33.5292,33.7733,33.5292,33.7245,218942.0
2023-01-20 10:10:00,34.56,34.59,34.48,34.48,235331.0,33.7342,33.7635,33.6561,33.6561,235331.0
2023-01-20 10:15:00,34.48,34.5,34.36,34.42,148492.0,33.6561,33.6757,33.539,33.5976,148492.0
2023-01-20 10:20:00,34.43,34.56,34.39,34.51,132559.0,33.6073,33.7342,33.5683,33.6854,132559.0
2023-01-20 10:25:00,34.51,34.67,34.45,34.64,125144.0,33.6854,33.8416,33.6269,33.8123,125144.0
2023-01-20 10:30:00,34.64,34.7,34.57,34.61,190248.0,33.8123,33.8709,33.744,33.783,190248.0
2023-01-20 10:35:00,34.62,34.65,34.54,34.58,84890.0,33.7928,33.8221,33.7147,33.7537,84890.0
2023-01-20 10:40:00,34.58,34.62,34.51,34.51,86025.0,33.7537,33.7928,33.6854,33.6854,86025.0
2023-01-20 10:45:00,34.51,34.57,34.49,34.56,66773.0,33.6854,33.744,33.6659,33.7342,66773.0
2023-01-20 10:50:00,34.55,34.6,34.49,34.59,92173.0,33.7245,33.7733,33.6659,33.7635,92173.0
2023-01-20 10:55:00,34.59,34.66,34.55,34.55,86081.0,33.7635,33.8318,33.7245,33.7245,86081.0
2023-01-20 11:00:00,34.56,34.77,34.54,34.75,169146.0,33.7342,33.9392,33.7147,33.9197,169146.0
2023-01-20 11:05:00,34.75,34.77,34.7,34.73,94545.0,33.9197,33.9392,33.8709,33.9002,94545.0
2023-01-20 11:10:00,34.73,34.9,34.73,34.85,130033.0,33.9002,34.0661,33.9002,34.0173,130033.0
2023-01-20 11:15:00,34.85,34.89,34.83,34.88,123097.0,34.0173,34.0563,33.9978,34.0466,123097.0
2023-01-20 11:20:00,34.89,34.91,34.8,34.85,131327.0,34.0563,34.0759,33.9685,34.0173,131327.0
2023-01-20 11:25:00,34.86,35.02,34.84,35.0,189473.0,34.0271,34.1832,34.0075,34.1637,189473.0
2023-01-20 11:30:00,35.02,35.04,34.97,35.01,164713.0,34.1832,34.2028,34.1344,34.1735,164713.0
2023-01-20 11:35:00,35.02,35.02,34.86,34.87,175571.0,34.1832,34.1832,34.0271,34.0368,175571.0
2023-01-20 11:40:00,34.86,34.9,34.83,34.87,77115.0,34.0271,34.0661,33.9978,34.0368,77115.0
2023-01-20 11:45:00,34.87,34.95,34.86,34.93,88057.0,34.0368,34.1149,34.0271,34.0954,88057.0
2023-01-20 11:50:00,34.91,34.92,34.84,34.84,57506.0,34.0759,34.0856,34.0075,34.0075,57506.0
2023-01-20 11:55:00,34.85,34.9,34.82,34.87,62942.0,34.0173,34.0661,33.988,34.0368,62942.0
2023-01-20 12:00:00,34.86,34.92,34.85,34.91,63334.0,34.0271,34.0856,34.0173,34.0759,63334.0
2023-01-20 12:05:00,34.92,34.96,34.88,34.91,56596.0,34.0856,34.1247,34.0466,34.0759,56596.0
2023-01-20 12:10:00,34.91,34.94,34.84,34.9,41121.0,34.0759,34.1051,34.0075,34.0661,41121.0
2023-01-20 12:15:00,34.9,34.97,34.87,34.95,41285.0,34.0661,34.1344,34.0368,34.1149,41285.0
2023-01-20 12:20:00,34.95,34.98,34.9,34.95,64628.0,34.1149,34.1442,34.0661,34.1149,64628.0
2023-01-20 12:25:00,34.95,35.0,34.91,34.94,51654.0,34.1149,34.1637,34.0759,34.1051,51654.0
2023-01-20 12:30:00,34.93,34.94,34.85,34.89,80013.0,34.0954,34.1051,34.0173,34.0563,80013.0
2023-01-20 12:35:00,34.9,34.94,34.87,34.94,30606.0,34.0661,34.1051,34.0368,34.1051,30606.0
2023-01-20 12:40:00,34.94,34.97,34.92,34.93,66659.0,34.1051,34.1344,34.0856,34.0954,66659.0
2023-01-20 12:45:00,34.92,34.95,34.89,34.92,55989.0,34.0856,34.1149,34.0563,34.0856,55989.0
2023-01-20 12:50:00,34.92,35.0,34.92,34.99,91314.0,34.0856,34.1637,34.0856,34.154,91314.0
2023-01-20 12:55:00,34.98,34.98,34.87,34.87,110399.0,34.1442,34.1442,34.0368,34.0368,110399.0
2023-01-20 13:00:00,34.87,35.03,34.86,34.94,284531.0,34.0368,34.193,34.0271,34.1051,284531.0
2023-01-20 13:05:00,34.93,34.97,34.88,34.9,71443.0,34.0954,34.1344,34.0466,34.0661,71443.0
2023-01-20 13:10:00,34.89,34.96,34.74,34.92,236624.0,34.0563,34.1247,33.9099,34.0856,236624.0
2023-01-20 13:15:00,34.93,34.96,34.71,34.71,82161.0,34.0954,34.1247,33.8806,33.8806,82161.0
2023-01-20 13:20:00,34.7,34.8,34.68,34.78,58067.0,33.8709,33.9685,33.8514,33.949,58067.0
2023-01-20 13:25:00,34.79,34.84,34.77,34.82,86765.0,33.9587,34.0075,33.9392,33.988,86765.0
2023-01-20 13:30:00,34.83,34.97,34.82,34.94,89224.0,33.9978,34.1344,33.988,34.1051,89224.0
2023-01-20 13:35:00,34.95,35.16,34.93,35.11,208183.0,34.1149,34.3199,34.0954,34.2711,208183.0
2023-01-20 13:40:00,35.12,35.17,35.1,35.14,93966.0,34.2808,34.3297,34.2613,34.3004,93966.0
2023-01-20 13:45:00,35.14,35.28,35.11,35.28,107546.0,34.3004,34.437,34.2711,34.437,107546.0
2023-01-20 13:50:00,35.29,35.34,35.25,35.27,91568.0,34.4468,34.4956,34.4077,34.4273,91568.0
2023-01-20 13:55:00,35.27,35.32,35.22,35.3,107307.0,34.4273,34.4761,34.3785,34.4565,107307.0
2023-01-20 14:00:00,35.3,35.32,35.24,35.29,81285.0,34.4565,34.4761,34.398,34.4468,81285.0
2023-01-20 14:05:00,35.29,35.3,35.26,35.29,46155.0,34.4468,34.4565,34.4175,34.4468,46155.0
2023-01-20 14:10:00,35.29,35.36,35.29,35.34,60792.0,34.4468,34.5151,34.4468,34.4956,60792.0
2023-01-20 14:15:00,35.36,35.4,35.32,35.34,56606.0,34.5151,34.5542,34.4761,34.4956,56606.0
2023-01-20 14:20:00,35.33,35.44,35.31,35.41,60456.0,34.4858,34.5932,34.4663,34.5639,60456.0
2023-01-20 14:25:00,35.41,35.43,35.37,35.41,39024.0,34.5639,34.5834,34.5249,34.5639,39024.0
2023-01-20 14:30:00,35.41,35.53,35.41,35.47,121495.0,34.5639,34.681,34.5639,34.6225,121495.0
2023-01-20 14:35:00,35.48,35.5,35.44,35.49,34532.0,34.6322,34.6518,34.5932,34.642,34532.0
2023-01-20 14:40:00,35.49,35.52,35.46,35.49,38648.0,34.642,34.6713,34.6127,34.642,38648.0
2023-01-20 14:45:00,35.49,35.49,35.41,35.44,88358.0,34.642,34.642,34.5639,34.5932,88358.0
2023-01-20 14:50:00,35.44,35.45,35.39,35.43,57023.0,34.5932,34.603,34.5444,34.5834,57023.0
2023-01-20 14:55:00,35.43,35.53,35.39,35.52,76048.0,34.5834,34.681,34.5444,34.6713,76048.0
2023-01-20 15:00:00,35.54,35.65,35.54,35.63,129098.0,34.6908,34.7982,34.6908,34.7787,129098.0
2023-01-20 15:05:00,35.64,35.71,35.6,35.69,157298.0,34.7884,34.8567,34.7494,34.8372,157298.0
2023-01-20 15:10:00,35.68,35.83,35.66,35.82,98228.0,34.8275,34.9739,34.8079,34.9641,98228.0
2023-01-20 15:15:00,35.82,35.91,35.81,35.84,216594.0,34.9641,35.052,34.9544,34.9836,216594.0
2023-01-20 15:20:00,35.85,35.85,35.65,35.7,226965.0,34.9934,34.9934,34.7982,34.847,226965.0
2023-01-20 15:25:00,35.7,35.77,35.69,35.75,111979.0,34.847,34.9153,34.8372,34.8958,111979.0
2023-01-20 15:30:00,35.75,35.81,35.72,35.72,65041.0,34.8958,34.9544,34.8665,34.8665,65041.0
2023-01-20 15:35:00,35.72,35.75,35.65,35.75,101617.0,34.8665,34.8958,34.7982,34.8958,101617.0
2023-01-20 15:40:00,35.74,35.76,35.7,35.72,73329.0,34.886,34.9056,34.847,34.8665,73329.0
2023-01-20 15:45:00,35.7,35.81,35.66,35.8,245823.0,34.847,34.9544,34.8079,34.9446,245823.0
2023-01-20 15:50:00,35.8,35.92,35.72,35.9,223488.0,34.9446,35.0617,34.8665,35.0422,223488.0
2023-01-20 15:55:00,35.89,35.97,35.83,35.91,464328.0,35.0324,35.1105,34.9739,35.052,464328.0
2023-01-23 09:30:00,36.15,36.19,35.88,35.95,457807.0,35.2862,35.3253,35.0227,35.091,457807.0
2023-01-23 09:35:00,35.96,36.13,35.92,36.04,174587.0,35.1008,35.2667,35.0617,35.1789,174587.0
2023-01-23 09:40:00,36.02,36.2,36.01,36.12,184378.0,35.1593,35.335,35.1496,35.257,184378.0
2023-01-23 09:45:00,36.12,36.41,36.12,36.37,197325.0,35.257,35.54,35.257,35.501,197325.0
2023-01-23 09:50:00,36.39,36.58,36.37,36.49,212169.0,35.5205,35.706,35.501,35.6181,212169.0
2023-01-23 09:55:00,36.5,36.57,36.39,36.46,156356.0,35.6279,35.6962,35.5205,35.5888,156356.0
2023-01-23 10:00:00,36.47,36.64,36.47,36.52,198494.0,35.5986,35.7645,35.5986,35.6474,198494.0
2023-01-23 10:05:00,36.5,36.52,36.39,36.45,151138.0,35.6279,35.6474,35.5205,35.5791,151138.0
2023-01-23 10:10:00,36.45,36.71,36.44,36.62,224531.0,35.5791,35.8329,35.5693,35.745,224531.0
2023-01-23 10:15:00,36.62,36.72,36.62,36.69,72966.0,35.745,35.8426,35.745,35.8133,72966.0
2023-01-23 10:20:00,36.7,36.83,36.64,36.82,145494.0,35.8231,35.95,35.7645,35.9402,145494.0
2023-01-23 10:25:00,36.84,36.89,36.78,36.83,94087.0,35.9597,36.0086,35.9012,35.95,94087.0
2023-01-23 10:30:00,36.85,36.94,36.83,36.88,117951.0,35.9695,36.0574,35.95,35.9988,117951.0
2023-01-23 10:35:00,36.88,36.92,36.85,36.88,79212.0,35.9988,36.0378,35.9695,35.9988,79212.0
2023-01-23 10:40:00,36.89,36.92,36.79,36.87,102294.0,36.0086,36.0378,35.9109,35.989,102294.0
2023-01-23 10:45:00,36.89,37.03,36.84,37.02,162718.0,36.0086,36.1452,35.9597,36.1354,162718.0
2023-01-23 10:50:00,37.02,37.03,36.98,36.99,88192.0,36.1354,36.1452,36.0964,36.1062,88192.0
2023-01-23 10:55:00,37.0,37.12,36.99,37.01,170018.0,36.1159,36.2331,36.1062,36.1257,170018.0
2023-01-23 11:00:00,37.02,37.38,37.02,37.33,200600.0,36.1354,36.4868,36.1354,36.438,200600.0
2023-01-23 11:05:00,37.33,37.49,37.28,37.48,411907.0,36.438,36.5942,36.3892,36.5845,411907.0
2023-01-23 11:10:00,37.49,37.51,37.39,37.4,135483.0,36.5942,36.6137,36.4966,36.5064,135483.0
2023-01-23 11:15:00,37.41,37.55,37.35,37.54,183930.0,36.5161,36.6528,36.4576,36.643,183930.0
2023-01-23 11:20:00,37.55,37.6,37.49,37.5,133862.0,36.6528,36.7016,36.5942,36.604,133862.0
2023-01-23 11:25:00,37.48,37.48,37.27,37.27,153273.0,36.5845,36.5845,36.3795,36.3795,153273.0
2023-01-23 11:30:00,37.3,37.39,37.27,37.31,76786.0,36.4088,36.4966,36.3795,36.4185,76786.0
2023-01-23 11:35:00,37.32,37.38,37.22,37.36,66799.0,36.4283,36.4868,36.3307,36.4673,66799.0
2023-01-23 11:40:00,37.36,37.39,37.31,37.34,75924.0,36.4673,36.4966,36.4185,36.4478,75924.0
2023-01-23 11:45:00,37.37,37.43,37.32,37.43,92353.0,36.4771,36.5357,36.4283,36.5357,92353.0
2023-01-23 11:50:00,37.44,37.45,37.34,37.42,108971.0,36.5454,36.5552,36.4478,36.5259,108971.0
2023-01-23 11:55:00,37.42,37.48,37.39,37.45,55515.0,36.5259,36.5845,36.4966,36.5552,55515.0
2023-01-23 12:00:00,37.46,37.46,37.38,37.41,68725.0,36.5649,36.5649,36.4868,36.5161,68725.0
2023-01-23 12:05:00,37.43,37.43,37.14,37.15,127011.0,36.5357,36.5357,36.2526,36.2623,127011.0
2023-01-23 12:10:00,37.16,37.23,37.14,37.18,92713.0,36.2721,36.3404,36.2526,36.2916,92713.0
2023-01-23 12:15:00,37.18,37.3,37.16,37.29,84899.0,36.2916,36.4088,36.2721,36.399,84899.0
2023-01-23 12:20:00,37.28,37.34,37.23,37.3,133396.0,36.3892,36.4478,36.3404,36.4088,133396.0
2023-01-23 12:25:00,37.31,37.35,37.25,37.33,116601.0,36.4185,36.4576,36.36,36.438,116601.0
2023-01-23 12:30:00,37.34,37.35,37.27,37.33,47053.0,36.4478,36.4576,36.3795,36.438,47053.0
2023-01-23 12:35:00,37.34,37.39,37.3,37.37,43451.0,36.4478,36.4966,36.4088,36.4771,43451.0
2023-01-23 12:40:00,37.37,37.37,37.31,37.36,404825.0,36.4771,36.4771,36.4185,36.4673,404825.0
2023-01-23 12:45:00,37.35,37.35,37.31,37.32,162337.0,36.4576,36.4576,36.4185,36.4283,162337.0
2023-01-23 12:50:00,37.32,37.44,37.26,37.43,111943.0,36.4283,36.5454,36.3697,36.5357,111943.0
2023-01-23 12:55:00,37.43,37.49,37.41,37.45,57500.0,36.5357,36.5942,36.5161,36.5552,57500.0
2023-01-23 13:00:00,37.45,37.54,37.43,37.47,47076.0,36.5552,36.643,36.5357,36.5747,47076.0
2023-01-23 13:05:00,37.47,37.53,37.45,37.5,53812.0,36.5747,36.6333,36.5552,36.604,53812.0
2023-01-23 13:10:00,37.51,37.53,37.43,37.51,45194.0,36.6137,36.6333,36.5357,36.6137,45194.0
2023-01-23 13:15:00,37.5,37.55,37.49,37.52,49898.0,36.604,36.6528,36.5942,36.6235,49898.0
2023-01-23 13:20:00,37.54,37.6,37.52,37.55,59339.0,36.643,36.7016,36.6235,36.6528,59339.0
2023-01-23 13:25:00,37.55,37.56,37.5,37.55,43693.0,36.6528,36.6625,36.604,36.6528,43693.0
2023-01-23 13:30:00,37.55,37.6,37.53,37.58,32312.0,36.6528,36.7016,36.6333,36.6821,32312.0
2023-01-23 13:35:00,37.57,37.65,37.56,37.65,88103.0,36.6723,36.7504,36.6625,36.7504,88103.0
2023-01-23 13:40:00,37.65,37.7,37.62,37.69,63266.0,36.7504,36.7992,36.7211,36.7894,63266.0
2023-01-23 13:45:00,37.7,37.77,37.67,37.73,98639.0,36.7992,36.8675,36.7699,36.8285,98639.0
2023-01-23 13:50:00,37.73,37.75,37.62,37.65,74673.0,36.8285,36.848,36.7211,36.7504,74673.0
2023-01-23 13:55:00,37.65,37.67,37.55,37.59,54076.0,36.7504,36.7699,36.6528,36.6918,54076.0
2023-01-23 14:00:00,37.58,37.58,37.41,37.44,91377.0,36.6821,36.6821,36.5161,36.5454,91377.0
2023-01-23 14:05:00,37.45,37.49,37.42,37.45,54628.0,36.5552,36.5942,36.5259,36.5552,54628.0
2023-01-23 14:10:00,37.44,37.46,37.35,37.43,76624.0,36.5454,36.5649,36.4576,36.5357,76624.0
2023-01-23 14:15:00,37.41,37.45,37.37,37.43,54172.0,36.5161,36.5552,36.4771,36.5357,54172.0
2023-01-23 14:20:00,37.43,37.44,37.37,37.38,47799.0,36.5357,36.5454,36.4771,36.4868,47799.0
2023-01-23 14:25:00,37.38,37.38,37.17,37.23,89986.0,36.4868,36.4868,36.2819,36.3404,89986.0
2023-01-23 14:30:00,37.22,37.33,37.21,37.24,87797.0,36.3307,36.438,36.3209,36.3502,87797.0
2023-01-23 14:35:00,37.25,37.25,37.04,37.06,178406.0,36.36,36.36,36.155,36.1745,178406.0
2023-01-23 14:40:00,37.06,37.12,37.03,37.05,116288.0,36.1745,36.2331,36.1452,36.1647,116288.0
2023-01-23 14:45:00,37.05,37.05,36.74,36.84,450049.0,36.1647,36.1647,35.8621,35.9597,450049.0
2023-01-23 14:50:00,36.83,36.83,36.69,36.79,123168.0,35.95,35.95,35.8133,35.9109,123168.0
2023-01-23 14:55:00,36.81,36.94,36.79,36.92,189808.0,35.9305,36.0574,35.9109,36.0378,189808.0
2023-01-23 15:00:00,36.91,36.94,36.84,36.85,128261.0,36.0281,36.0574,35.9597,35.9695,128261.0
2023-01-23 15:05:00,36.84,36.93,36.78,36.91,104584.0,35.9597,36.0476,35.9012,36.0281,104584.0
2023-01-23 15:10:00,36.91,37.08,36.85,37.05,163482.0,36.0281,36.194,35.9695,36.1647,163482.0
2023-01-23 15:15:00,37.04,37.11,36.98,37.03,108039.0,36.155,36.2233,36.0964,36.1452,108039.0
2023-01-23 15:20:00,37.03,37.08,36.97,37.05,88610.0,36.1452,36.194,36.0866,36.1647,88610.0
2023-01-23 15:25:00,37.04,37.04,36.87,36.99,110017.0,36.155,36.155,35.989,36.1062,110017.0
2023-01-23 15:30:00,37.0,37.03,36.91,36.94,99180.0,36.1159,36.1452,36.0281,36.0574,99180.0
2023-01-23 15:35:00,36.92,37.07,36.89,37.03,81305.0,36.0378,36.1843,36.0086,36.1452,81305.0
2023-01-23 15:40:00,37.03,37.07,36.9,37.06,92792.0,36.1452,36.1843,36.0183,36.1745,92792.0
2023-01-23 15:45:00,37.06,37.13,37.02,37.1,191913.0,36.1745,36.2428,36.1354,36.2135,191913.0
2023-01-23 15:50:00,37.1,37.26,37.1,37.21,247068.0,36.2135,36.3697,36.2135,36.3209,247068.0
2023-01-23 15:55:00,37.22,37.31,37.18,37.2,435908.0,36.3307,36.4185,36.2916,36.3111,435908.0
2023-01-24 09:30:00,36.74,36.78,36.57,36.64,287056.0,35.8621,35.9012,35.6962,35.7645,287056.0
2023-01-24 09:35:00,36.64,36.67,36.48,36.55,310700.0,35.7645,35.7938,35.6084,35.6767,310700.0
2023-01-24 09:40:00,36.54,36.72,36.47,36.72,183009.0,35.6669,35.8426,35.5986,35.8426,183009.0
2023-01-24 09:45:00,36.69,36.94,36.55,36.86,308295.0,35.8133,36.0574,35.6767,35.9793,308295.0
2023-01-24 09:50:00,36.87,37.06,36.79,37.05,163361.0,35.989,36.1745,35.9109,36.1647,163361.0
2023-01-24 09:55:00,37.05,37.07,36.53,36.57,197050.0,36.1647,36.1843,35.6572,35.6962,197050.0
2023-01-24 10:00:00,36.58,36.67,36.51,36.55,103441.0,35.706,35.7938,35.6376,35.6767,103441.0
2023-01-24 10:05:00,36.55,36.63,36.37,36.59,177242.0,35.6767,35.7548,35.501,35.7157,177242.0
2023-01-24 10:10:00,36.59,36.84,36.54,36.82,93561.0,35.7157,35.9597,35.6669,35.9402,93561.0
2023-01-24 10:15:00,36.85,37.02,36.66,36.67,225433.0,35.9695,36.1354,35.784,35.7938,225433.0
2023-01-24 10:20:00,36.69,36.81,36.61,36.67,113354.0,35.8133,35.9305,35.7352,35.7938,113354.0
2023-01-24 10:25:00,36.66,36.84,36.66,36.83,108606.0,35.784,35.9597,35.784,35.95,108606.0
2023-01-24 10:30:00,36.8,36.91,36.71,36.84,126723.0,35.9207,36.0281,35.8329,35.9597,126723.0
2023-01-24 10:35:00,36.82,36.82,36.59,36.72,98131.0,35.9402,35.9402,35.7157,35.8426,98131.0
2023-01-24 10:40:00,36.71,36.95,36.66,36.91,125161.0,35.8329,36.0671,35.784,36.0281,125161.0
2023-01-24 10:45:00,36.92,37.01,36.87,36.98,81902.0,36.0378,36.1257,35.989,36.0964,81902.0
2023-01-24 10:50:00,36.98,37.09,36.92,37.08,171451.0,36.0964,36.2038,36.0378,36.194,171451.0
2023-01-24 10:55:00,37.08,37.24,37.06,37.14,144925.0,36.194,36.3502,36.1745,36.2526,144925.0
2023-01-24 11:00:00,37.17,37.21,37.1,37.19,76771.0,36.2819,36.3209,36.2135,36.3014,76771.0
2023-01-24 11:05:00,37.19,37.19,37.08,37.11,127195.0,36.3014,36.3014,36.194,36.2233,127195.0
2023-01-24 11:10:00,37.15,37.16,37.0,37.05,77678.0,36.2623,36.2721,36.1159,36.1647,77678.0
2023-01-24 11:15:00,37.06,37.09,36.96,37.01,62405.0,36.1745,36.2038,36.0769,36.1257,62405.0
2023-01-24 11:20:00,37.01,37.15,36.96,37.13,72771.0,36.1257,36.2623,36.0769,36.2428,72771.0
2023-01-24 11:25:00,37.13,37.22,37.08,37.22,58062.0,36.2428,36.3307,36.194,36.3307,58062.0
2023-01-24 11:30:00,37.21,37.22,37.01,37.04,76314.0,36.3209,36.3307,36.1257,36.155,76314.0
2023-01-24 11:35:00,37.03,37.09,37.01,37.09,37799.0,36.1452,36.2038,36.1257,36.2038,37799.0
2023-01-24 11:40:00,37.09,37.13,36.98,37.04,42611.0,36.2038,36.2428,36.0964,36.155,42611.0
2023-01-24 11:45:00,37.02,37.1,37.01,37.08,19202.0,36.1354,36.2135,36.1257,36.194,19202.0
2023-01-24 11:50:00,37.09,37.14,37.02,37.05,54050.0,36.2038,36.2526,36.1354,36.1647,54050.0
2023-01-24 11:55:00,37.06,37.1,36.99,37.04,30263.0,36.1745,36.2135,36.1062,36.155,30263.0
2023-01-24 12:00:00,37.03,37.03,36.82,36.94,112986.0,36.1452,36.1452,35.9402,36.0574,112986.0
2023-01-24 12:05:00,36.94,37.09,36.94,37.08,37296.0,36.0574,36.2038,36.0574,36.194,37296.0
2023-01-24 12:10:00,37.07,37.15,37.06,37.14,47985.0,36.1843,36.2623,36.1745,36.2526,47985.0
2023-01-24 12:15:00,37.14,37.18,37.1,37.16,59063.0,36.2526,36.2916,36.2135,36.2721,59063.0
2023-01-24 12:20:00,37.16,37.16,37.08,37.11,19109.0,36.2721,36.2721,36.194,36.2233,19109.0
2023-01-24 12:25:00,37.12,37.13,37.04,37.11,21939.0,36.2331,36.2428,36.155,36.2233,21939.0
2023-01-24 12:30:00,37.11,37.11,37.03,37.05,34373.0,36.2233,36.2233,36.1452,36.1647,34373.0
2023-01-24 12:35:00,37.04,37.12,37.0,37.04,21010.0,36.155,36.2331,36.1159,36.155,21010.0
2023-01-24 12:40:00,37.05,37.06,36.97,36.98,37217.0,36.1647,36.1745,36.0866,36.0964,37217.0
2023-01-24 12:45:00,36.99,37.05,36.96,37.02,88515.0,36.1062,36.1647,36.0769,36.1354,88515.0
2023-01-24 12:50:00,37.02,37.06,36.97,37.0,63112.0,36.1354,36.1745,36.0866,36.1159,63112.0
2023-01-24 12:55:00,37.02,37.07,36.99,37.02,22375.0,36.1354,36.1843,36.1062,36.1354,22375.0
2023-01-24 13:00:00,37.03,37.12,36.87,36.9,73024.0,36.1452,36.2331,35.989,36.0183,73024.0
2023-01-24 13:05:00,36.9,37.04,36.89,37.01,39537.0,36.0183,36.155,36.0086,36.1257,39537.0
2023-01-24 13:10:00,37.03,37.14,37.03,37.1,57390.0,36.1452,36.2526,36.1452,36.2135,57390.0
2023-01-24 13:15:00,37.09,37.19,37.07,37.14,44595.0,36.2038,36.3014,36.1843,36.2526,44595.0
2023-01-24 13:20:00,37.15,37.16,37.06,37.1,23594.0,36.2623,36.2721,36.1745,36.2135,23594.0
2023-01-24 13:25:00,37.12,37.17,37.05,37.17,54122.0,36.2331,36.2819,36.1647,36.2819,54122.0
2023-01-24 13:30:00,37.16,37.18,37.12,37.18,63632.0,36.2721,36.2916,36.2331,36.2916,63632.0
2023-01-24 13:35:00,37.18,37.2,37.13,37.2,39876.0,36.2916,36.3111,36.2428,36.3111,39876.0
2023-01-24 13:40:00,37.2,37.31,37.17,37.27,97692.0,36.3111,36.4185,36.2819,36.3795,97692.0
2023-01-24 13:45:00,37.29,37.35,37.27,37.3,57589.0,36.399,36.4576,36.3795,36.4088,57589.0
2023-01-24 13:50:00,37.29,37.31,37.24,37.27,55294.0,36.399,36.4185,36.3502,36.3795,55294.0
2023-01-24 13:55:00,37.27,37.32,37.22,37.25,43208.0,36.3795,36.4283,36.3307,36.36,43208.0
2023-01-24 14:00:00,37.24,37.26,37.01,37.05,80431.0,36.3502,36.3697,36.1257,36.1647,80431.0
2023-01-24 14:05:00,37.05,37.12,37.02,37.07,39146.0,36.1647,36.2331,36.1354,36.1843,39146.0
2023-01-24 14:10:00,37.07,37.12,37.05,37.05,24889.0,36.1843,36.2331,36.1647,36.1647,24889.0
2023-01-24 14:15:00,37.05,37.13,37.05,37.08,44305.0,36.1647,36.2428,36.1647,36.194,44305.0
2023-01-24 14:20:00,37.08,37.13,37.05,37.09,29797.0,36.194,36.2428,36.1647,36.2038,29797.0
2023-01-24 14:25:00,37.09,37.17,37.09,37.14,63075.0,36.2038,36.2819,36.2038,36.2526,63075.0
2023-01-24 14:30:00,37.14,37.23,37.13,37.19,45703.0,36.2526,36.3404,36.2428,36.3014,45703.0
2023-01-24 14:35:00,37.18,37.24,37.17,37.2,89481.0,36.2916,36.3502,36.2819,36.3111,89481.0
2023-01-24 14:40:00,37.19,37.23,37.17,37.21,18502.0,36.3014,36.3404,36.2819,36.3209,18502.0
2023-01-24 14:45:00,37.2,37.27,37.17,37.18,58588.0,36.3111,36.3795,36.2819,36.2916,58588.0
2023-01-24 14:50:00,37.18,37.24,37.15,37.24,33694.0,36.2916,36.3502,36.2623,36.3502,33694.0
2023-01-24 14:55:00,37.25,37.31,37.23,37.27,28390.0,36.36,36.4185,36.3404,36.3795,28390.0
2023-01-24 15:00:00,37.27,37.32,37.22,37.27,51008.0,36.3795,36.4283,36.3307,36.3795,51008.0
2023-01-24 15:05:00,37.27,37.27,37.18,37.19,51093.0,36.3795,36.3795,36.2916,36.3014,51093.0
2023-01-24 15:10:00,37.18,37.25,37.14,37.15,171735.0,36.2916,36.36,36.2526,36.2623,171735.0
2023-01-24 15:15:00,37.15,37.18,37.12,37.16,35319.0,36.2623,36.2916,36.2331,36.2721,35319.0
2023-01-24 15:20:00,37.17,37.19,37.12,37.17,141825.0,36.2819,36.3014,36.2331,36.2819,141825.0
2023-01-24 15:25:00,37.17,37.22,37.12,37.18,43517.0,36.2819,36.3307,36.2331,36.2916,43517.0
2023-01-24 15:30:00,37.2,37.2,37.01,37.01,54521.0,36.3111,36.3111,36.1257,36.1257,54521.0
2023-01-24 15:35:00,37.0,37.03,36.97,37.0,59170.0,36.1159,36.1452,36.0866,36.1159,59170.0
2023-01-24 15:40:00,36.98,36.99,36.83,36.9,102472.0,36.0964,36.1062,35.95,36.0183,102472.0
2023-01-24 15:45:00,36.9,36.92,36.83,36.89,76447.0,36.0183,36.0378,35.95,36.0086,76447.0
2023-01-24 15:50:00,36.91,37.1,36.89,37.1,137437.0,36.0281,36.2135,36.0086,36.2135,137437.0
2023-01-24 15:55:00,37.11,37.21,37.06,37.07,192045.0,36.2233,36.3209,36.1745,36.1843,192045.0
2023-01-25 09:30:00,35.88,35.91,35.69,35.82,408551.0,35.0227,35.052,34.8372,34.9641,408551.0
2023-01-25 09:35:00,35.82,35.93,35.74,35.89,250722.0,34.9641,35.0715,34.886,35.0324,250722.0
2023-01-25 09:40:00,35.89,36.08,35.86,35.94,348473.0,35.0324,35.2179,35.0032,35.0813,348473.0
2023-01-25 09:45:00,35.92,35.96,35.8,35.82,175031.0,35.0617,35.1008,34.9446,34.9641,175031.0
2023-01-25 09:50:00,35.83,35.89,35.58,35.59,238267.0,34.9739,35.0324,34.7299,34.7396,238267.0
2023-01-25 09:55:00,35.59,35.67,35.42,35.45,307191.0,34.7396,34.8177,34.5737,34.603,307191.0
2023-01-25 10:00:00,35.45,35.58,35.39,35.56,338191.0,34.603,34.7299,34.5444,34.7103,338191.0
2023-01-25 10:05:00,35.57,35.85,35.53,35.73,401307.0,34.7201,34.9934,34.681,34.8763,401307.0
2023-01-25 10:10:00,35.75,35.78,35.55,35.56,158446.0,34.8958,34.9251,34.7006,34.7103,158446.0
2023-01-25 10:15:00,35.55,35.76,35.48,35.61,169924.0,34.7006,34.9056,34.6322,34.7591,169924.0
2023-01-25 10:20:00,35.62,35.66,35.46,35.49,114899.0,34.7689,34.8079,34.6127,34.642,114899.0
2023-01-25 10:25:00,35.51,35.61,35.49,35.59,149409.0,34.6615,34.7591,34.642,34.7396,149409.0
2023-01-25 10:30:00,35.58,35.73,35.37,35.42,195794.0,34.7299,34.8763,34.5249,34.5737,195794.0
2023-01-25 10:35:00,35.41,35.55,35.24,35.27,246211.0,34.5639,34.7006,34.398,34.4273,246211.0
2023-01-25 10:40:00,35.27,35.47,35.23,35.44,109525.0,34.4273,34.6225,34.3882,34.5932,109525.0
2023-01-25 10:45:00,35.42,35.56,35.4,35.44,185098.0,34.5737,34.7103,34.5542,34.5932,185098.0
2023-01-25 10:50:00,35.43,35.44,35.3,35.43,85914.0,34.5834,34.5932,34.4565,34.5834,85914.0
2023-01-25 10:55:00,35.43,35.64,35.42,35.6,127447.0,34.5834,34.7884,34.5737,34.7494,127447.0
2023-01-25 11:00:00,35.6,35.67,35.54,35.67,136716.0,34.7494,34.8177,34.6908,34.8177,136716.0
2023-01-25 11:05:00,35.66,35.68,35.54,35.55,270366.0,34.8079,34.8275,34.6908,34.7006,270366.0
2023-01-25 11:10:00,35.55,35.75,35.55,35.73,154346.0,34.7006,34.8958,34.7006,34.8763,154346.0
2023-01-25 11:15:00,35.75,35.93,35.66,35.9,503883.0,34.8958,35.0715,34.8079,35.0422,503883.0
2023-01-25 11:20:00,35.91,36.02,35.81,35.91,182497.0,35.052,35.1593,34.9544,35.052,182497.0
2023-01-25 11:25:00,35.91,35.96,35.85,35.93,58500.0,35.052,35.1008,34.9934,35.0715,58500.0
2023-01-25 11:30:00,35.93,35.99,35.89,35.97,99872.0,35.0715,35.1301,35.0324,35.1105,99872.0
2023-01-25 11:35:00,35.98,36.07,35.91,36.02,108211.0,35.1203,35.2081,35.052,35.1593,108211.0
2023-01-25 11:40:00,36.02,36.06,35.92,35.97,98336.0,35.1593,35.1984,35.0617,35.1105,98336.0
2023-01-25 11:45:00,35.98,36.04,35.91,36.04,101972.0,35.1203,35.1789,35.052,35.1789,101972.0
2023-01-25 11:50:00,36.04,36.34,35.99,36.26,162686.0,35.1789,35.4717,35.1301,35.3936,162686.0
2023-01-25 11:55:00,36.28,36.39,36.22,36.23,118542.0,35.4131,35.5205,35.3546,35.3643,118542.0
2023-01-25 12:00:00,36.25,36.31,36.19,36.19,45658.0,35.3838,35.4424,35.3253,35.3253,45658.0
2023-01-25 12:05:00,36.19,36.25,36.12,36.2,92929.0,35.3253,35.3838,35.257,35.335,92929.0
2023-01-25 12:10:00,36.2,36.24,36.14,36.2,47808.0,35.335,35.3741,35.2765,35.335,47808.0
2023-01-25 12:15:00,36.2,36.26,36.18,36.18,47016.0,35.335,35.3936,35.3155,35.3155,47016.0
2023-01-25 12:20:00,36.2,36.21,36.1,36.13,31902.0,35.335,35.3448,35.2374,35.2667,31902.0
2023-01-25 12:25:00,36.13,36.15,36.04,36.09,60100.0,35.2667,35.2862,35.1789,35.2277,60100.0
2023-01-25 12:30:00,36.09,36.16,36.09,36.1,43778.0,35.2277,35.296,35.2277,35.2374,43778.0
2023-01-25 12:35:00,36.12,36.21,36.1,36.2,35512.0,35.257,35.3448,35.2374,35.335,35512.0
2023-01-25 12:40:00,36.18,36.3,36.17,36.24,67439.0,35.3155,35.4327,35.3058,35.3741,67439.0
2023-01-25 12:45:00,36.22,36.26,36.2,36.24,30016.0,35.3546,35.3936,35.335,35.3741,30016.0
2023-01-25 12:50:00,36.24,36.3,36.23,36.26,20343.0,35.3741,35.4327,35.3643,35.3936,20343.0
2023-01-25 12:55:00,36.26,36.27,36.19,36.23,39619.0,35.3936,35.4034,35.3253,35.3643,39619.0
2023-01-25 13:00:00,36.25,36.46,36.21,36.3,119035.0,35.3838,35.5888,35.3448,35.4327,119035.0
2023-01-25 13:05:00,36.3,36.43,36.3,36.39,64637.0,35.4327,35.5595,35.4327,35.5205,64637.0
2023-01-25 13:10:00,36.4,36.54,36.4,36.52,86434.0,35.5303,35.6669,35.5303,35.6474,86434.0
2023-01-25 13:15:00,36.5,36.55,36.5,36.53,45399.0,35.6279,35.6767,35.6279,35.6572,45399.0
2023-01-25 13:20:00,36.53,36.62,36.53,36.59,62949.0,35.6572,35.745,35.6572,35.7157,62949.0
2023-01-25 13:25:00,36.6,36.71,36.59,36.67,69245.0,35.7255,35.8329,35.7157,35.7938,69245.0
2023-01-25 13:30:00,36.7,36.72,36.58,36.6,87965.0,35.8231,35.8426,35.706,35.7255,87965.0
2023-01-25 13:35:00,36.59,36.68,36.59,36.62,79647.0,35.7157,35.8036,35.7157,35.745,79647.0
2023-01-25 13:40:00,36.62,36.69,36.62,36.63,37865.0,35.745,35.8133,35.745,35.7548,37865.0
2023-01-25 13:45:00,36.64,36.84,36.64,36.8,94538.0,35.7645,35.9597,35.7645,35.9207,94538.0
2023-01-25 13:50:00,36.8,36.83,36.69,36.69,73234.0,35.9207,35.95,35.8133,35.8133,73234.0
2023-01-25 13:55:00,36.72,36.74,36.67,36.73,32322.0,35.8426,35.8621,35.7938,35.8524,32322.0
2023-01-25 14:00:00,36.74,36.79,36.65,36.7,48986.0,35.8621,35.9109,35.7743,35.8231,48986.0
2023-01-25 14:05:00,36.7,36.78,36.68,36.74,82318.0,35.8231,35.9012,35.8036,35.8621,82318.0
2023-01-25 14:10:00,36.75,37.02,36.73,36.89,215873.0,35.8719,36.1354,35.8524,36.0086,215873.0
2023-01-25 14:15:00,36.9,37.07,36.89,37.06,174343.0,36.0183,36.1843,36.0086,36.1745,174343.0
2023-01-25 14:20:00,37.07,37.07,36.88,36.91,104015.0,36.1843,36.1843,35.9988,36.0281,104015.0
2023-01-25 14:25:00,36.91,36.91,36.75,36.83,214437.0,36.0281,36.0281,35.8719,35.95,214437.0
2023-01-25 14:30:00,36.83,36.86,36.68,36.69,55881.0,35.95,35.9793,35.8036,35.8133,55881.0
2023-01-25 14:35:00,36.68,36.78,36.68,36.76,144197.0,35.8036,35.9012,35.8036,35.8817,144197.0
2023-01-25 14:40:00,36.76,36.86,36.75,36.85,111449.0,35.8817,35.9793,35.8719,35.9695,111449.0
2023-01-25 14:45:00,36.85,36.9,36.78,36.87,79433.0,35.9695,36.0183,35.9012,35.989,79433.0
2023-01-25 14:50:00,36.86,36.97,36.85,36.94,109447.0,35.9793,36.0866,35.9695,36.0574,109447.0
2023-01-25 14:55:00,36.94,37.03,36.93,36.94,127743.0,36.0574,36.1452,36.0476,36.0574,127743.0
2023-01-25 15:00:00,36.97,37.14,36.96,37.12,152737.0,36.0866,36.2526,36.0769,36.2331,152737.0
2023-01-25 15:05:00,37.12,37.19,37.08,37.17,104985.0,36.2331,36.3014,36.194,36.2819,104985.0
2023-01-25 15:10:00,37.17,37.2,37.01,37.04,128098.0,36.2819,36.3111,36.1257,36.155,128098.0
2023-01-25 15:15:00,37.06,37.08,36.96,37.0,136638.0,36.1745,36.194,36.0769,36.1159,136638.0
2023-01-25 15:20:00,37.0,37.01,36.9,36.92,104732.0,36.1159,36.1257,36.0183,36.0378,104732.0
2023-01-25 15:25:00,36.91,37.01,36.89,37.0,106673.0,36.0281,36.1257,36.0086,36.1159,106673.0
2023-01-25 15:30:00,37.01,37.06,36.99,37.03,91099.0,36.1257,36.1745,36.1062,36.1452,91099.0
2023-01-25 15:35:00,37.02,37.09,36.88,37.03,93859.0,36.1354,36.2038,35.9988,36.1452,93859.0
2023-01-25 15:40:00,37.02,37.04,36.93,36.95,86983.0,36.1354,36.155,36.0476,36.0671,86983.0
2023-01-25 15:45:00,36.94,36.97,36.85,36.93,113251.0,36.0574,36.0866,35.9695,36.0476,113251.0
2023-01-25 15:50:00,36.92,36.96,36.79,36.92,151747.0,36.0378,36.0769,35.9109,36.0378,151747.0
2023-01-25 15:55:00,36.92,37.12,36.92,37.12,243750.0,36.0378,36.2331,36.0378,36.2331,243750.0
2023-01-26 09:30:00,37.85,38.06,37.8,37.88,497004.0,36.9456,37.1506,36.8968,36.9749,497004.0
2023-01-26 09:35:00,37.88,38.05,37.88,38.01,220582.0,36.9749,37.1408,36.9749,37.1018,220582.0
2023-01-26 09:40:00,38.02,38.11,37.64,37.71,272880.0,37.1116,37.1994,36.7406,36.809,272880.0
2023-01-26 09:45:00,37.72,37.82,37.49,37.5,221830.0,36.8187,36.9163,36.5942,36.604,221830.0
2023-01-26 09:50:00,37.5,37.56,37.32,37.37,189973.0,36.604,36.6625,36.4283,36.4771,189973.0
2023-01-26 09:55:00,37.38,37.46,37.2,37.4,217487.0,36.4868,36.5649,36.3111,36.5064,217487.0
2023-01-26 10:00:00,37.42,37.52,37.24,37.49,332221.0,36.5259,36.6235,36.3502,36.5942,332221.0
2023-01-26 10:05:00,37.49,37.53,37.23,37.32,149968.0,36.5942,36.6333,36.3404,36.4283,149968.0
2023-01-26 10:10:00,37.35,37.61,37.25,37.56,239958.0,36.4576,36.7114,36.36,36.6625,239958.0
2023-01-26 10:15:00,37.56,37.74,37.55,37.73,120535.0,36.6625,36.8382,36.6528,36.8285,120535.0
2023-01-26 10:20:00,37.73,37.88,37.63,37.86,175113.0,36.8285,36.9749,36.7309,36.9554,175113.0
2023-01-26 10:25:00,37.86,37.86,37.6,37.73,113918.0,36.9554,36.9554,36.7016,36.8285,113918.0
2023-01-26 10:30:00,37.73,37.83,37.61,37.83,177757.0,36.8285,36.9261,36.7114,36.9261,177757.0
2023-01-26 10:35:00,37.83,37.83,37.4,37.4,161452.0,36.9261,36.9261,36.5064,36.5064,161452.0
2023-01-26 10:40:00,37.42,37.56,37.37,37.48,105727.0,36.5259,36.6625,36.4771,36.5845,105727.0
2023-01-26 10:45:00,37.47,37.56,37.41,37.56,94350.0,36.5747,36.6625,36.5161,36.6625,94350.0
2023-01-26 10:50:00,37.55,37.58,37.14,37.17,138523.0,36.6528,36.6821,36.2526,36.2819,138523.0
2023-01-26 10:55:00,37.17,37.18,36.99,37.08,392387.0,36.2819,36.2916,36.1062,36.194,392387.0
2023-01-26 11:00:00,37.08,37.27,36.99,37.2,172508.0,36.194,36.3795,36.1062,36.3111,172508.0
2023-01-26 11:05:00,37.2,37.24,37.07,37.13,140511.0,36.3111,36.3502,36.1843,36.2428,140511.0
2023-01-26 11:10:00,37.13,37.28,37.1,37.26,139563.0,36.2428,36.3892,36.2135,36.3697,139563.0
2023-01-26 11:15:00,37.26,37.42,37.22,37.31,148456.0,36.3697,36.5259,36.3307,36.4185,148456.0
2023-01-26 11:20:00,37.3,37.3,37.01,37.01,249412.0,36.4088,36.4088,36.1257,36.1257,249412.0
2023-01-26 11:25:00,37.01,37.28,37.01,37.26,144091.0,36.1257,36.3892,36.1257,36.3697,144091.0
2023-01-26 11:30:00,37.27,37.36,37.24,37.32,154803.0,36.3795,36.4673,36.3502,36.4283,154803.0
2023-01-26 11:35:00,37.32,37.4,37.21,37.28,126458.0,36.4283,36.5064,36.3209,36.3892,126458.0
2023-01-26 11:40:00,37.28,37.46,37.22,37.42,87971.0,36.3892,36.5649,36.3307,36.5259,87971.0
2023-01-26 11:45:00,37.42,37.46,37.37,37.43,62990.0,36.5259,36.5649,36.4771,36.5357,62990.0
2023-01-26 11:50:00,37.43,37.43,37.34,37.38,79776.0,36.5357,36.5357,36.4478,36.4868,79776.0
2023-01-26 11:55:00,37.38,37.47,37.29,37.45,89844.0,36.4868,36.5747,36.399,36.5552,89844.0
2023-01-26 12:00:00,37.45,37.6,37.44,37.53,142830.0,36.5552,36.7016,36.5454,36.6333,142830.0
2023-01-26 12:05:00,37.53,37.67,37.51,37.66,128079.0,36.6333,36.7699,36.6137,36.7602,128079.0
2023-01-26 12:10:00,37.66,37.76,37.65,37.65,150830.0,36.7602,36.8578,36.7504,36.7504,150830.0
2023-01-26 12:15:00,37.66,37.67,37.58,37.59,64861.0,36.7602,36.7699,36.6821,36.6918,64861.0
2023-01-26 12:20:00,37.59,37.67,37.55,37.58,59870.0,36.6918,36.7699,36.6528,36.6821,59870.0
2023-01-26 12:25:00,37.59,37.66,37.56,37.62,72548.0,36.6918,36.7602,36.6625,36.7211,72548.0
2023-01-26 12:30:00,37.61,37.71,37.59,37.69,84476.0,36.7114,36.809,36.6918,36.7894,84476.0
2023-01-26 12:35:00,37.68,37.73,37.67,37.7,150334.0,36.7797,36.8285,36.7699,36.7992,150334.0
2023-01-26 12:40:00,37.69,37.74,37.56,37.58,85359.0,36.7894,36.8382,36.6625,36.6821,85359.0
2023-01-26 12:45:00,37.57,37.64,37.44,37.51,105346.0,36.6723,36.7406,36.5454,36.6137,105346.0
2023-01-26 12:50:00,37.52,37.71,37.5,37.68,97036.0,36.6235,36.809,36.604,36.7797,97036.0
2023-01-26 12:55:00,37.69,37.69,37.55,37.58,67090.0,36.7894,36.7894,36.6528,36.6821,67090.0
2023-01-26 13:00:00,37.58,37.68,37.56,37.62,80983.0,36.6821,36.7797,36.6625,36.7211,80983.0
2023-01-26 13:05:00,37.63,37.64,37.43,37.5,95150.0,36.7309,36.7406,36.5357,36.604,95150.0
2023-01-26 13:10:00,37.5,37.6,37.5,37.56,42979.0,36.604,36.7016,36.604,36.6625,42979.0
2023-01-26 13:15:00,37.57,37.59,37.48,37.51,38034.0,36.6723,36.6918,36.5845,36.6137,38034.0
2023-01-26 13:20:00,37.51,37.62,37.47,37.62,66799.0,36.6137,36.7211,36.5747,36.7211,66799.0
2023-01-26 13:25:00,37.63,37.66,37.59,37.61,29479.0,36.7309,36.7602,36.6918,36.7114,29479.0
2023-01-26 13:30:00,37.62,37.73,37.61,37.65,73993.0,36.7211,36.8285,36.7114,36.7504,73993.0
2023-01-26 13:35:00,37.65,37.86,37.65,37.85,113561.0,36.7504,36.9554,36.7504,36.9456,113561.0
2023-01-26 13:40:00,37.84,37.9,37.82,37.84,153922.0,36.9359,36.9944,36.9163,36.9359,153922.0
2023-01-26 13:45:00,37.85,37.95,37.84,37.85,101436.0,36.9456,37.0432,36.9359,36.9456,101436.0
2023-01-26 13:50:00,37.86,37.88,37.77,37.77,50126.0,36.9554,36.9749,36.8675,36.8675,50126.0
2023-01-26 13:55:00,37.77,37.81,37.74,37.78,51469.0,36.8675,36.9066,36.8382,36.8773,51469.0
2023-01-26 14:00:00,37.77,37.78,37.68,37.76,46385.0,36.8675,36.8773,36.7797,36.8578,46385.0
2023-01-26 14:05:00,37.78,37.86,37.76,37.85,65877.0,36.8773,36.9554,36.8578,36.9456,65877.0
2023-01-26 14:10:00,37.85,37.89,37.83,37.84,68592.0,36.9456,36.9847,36.9261,36.9359,68592.0
2023-01-26 14:15:00,37.84,37.88,37.77,37.87,43352.0,36.9359,36.9749,36.8675,36.9651,43352.0
2023-01-26 14:20:00,37.86,37.96,37.86,37.9,67849.0,36.9554,37.053,36.9554,36.9944,67849.0
2023-01-26 14:25:00,37.9,37.9,37.75,37.83,93890.0,36.9944,36.9944,36.848,36.9261,93890.0
2023-01-26 14:30:00,37.83,37.92,37.81,37.9,145729.0,36.9261,37.0139,36.9066,36.9944,145729.0
2023-01-26 14:35:00,37.9,37.96,37.87,37.87,97058.0,36.9944,37.053,36.9651,36.9651,97058.0
2023-01-26 14:40:00,37.88,38.0,37.88,37.95,84608.0,36.9749,37.092,36.9749,37.0432,84608.0
2023-01-26 14:45:00,37.94,38.0,37.91,37.91,64662.0,37.0335,37.092,37.0042,37.0042,64662.0
2023-01-26 14:50:00,37.9,37.9,37.81,37.84,83277.0,36.9944,36.9944,36.9066,36.9359,83277.0
2023-01-26 14:55:00,37.84,37.95,37.84,37.94,40140.0,36.9359,37.0432,36.9359,37.0335,40140.0
2023-01-26 15:00:00,37.94,38.02,37.9,37.97,68486.0,37.0335,37.1116,36.9944,37.0627,68486.0
2023-01-26 15:05:00,37.98,37.98,37.84,37.92,86131.0,37.0725,37.0725,36.9359,37.0139,86131.0
2023-01-26 15:10:00,37.93,37.99,37.89,37.97,80362.0,37.0237,37.0823,36.9847,37.0627,80362.0
2023-01-26 15:15:00,37.97,38.06,37.96,38.03,83238.0,37.0627,37.1506,37.053,37.1213,83238.0
2023-01-26 15:20:00,38.01,38.08,37.98,38.07,119310.0,37.1018,37.1701,37.0725,37.1604,119310.0
2023-01-26 15:25:00,38.08,38.15,38.05,38.06,195746.0,37.1701,37.2384,37.1408,37.1506,195746.0
2023-01-26 15:30:00,38.05,38.14,38.02,38.06,160107.0,37.1408,37.2287,37.1116,37.1506,160107.0
2023-01-26 15:35:00,38.07,38.1,37.97,38.04,173457.0,37.1604,37.1896,37.0627,37.1311,173457.0
2023-01-26 15:40:00,38.04,38.09,38.0,38.01,90561.0,37.1311,37.1799,37.092,37.1018,90561.0
2023-01-26 15:45:00,38.01,38.07,37.94,38.05,160934.0,37.1018,37.1604,37.0335,37.1408,160934.0
2023-01-26 15:50:00,38.05,38.17,38.04,38.1,236394.0,37.1408,37.258,37.1311,37.1896,236394.0
2023-01-26 15:55:00,38.1,38.34,38.1,38.28,424257.0,37.1896,37.4239,37.1896,37.3653,424257.0
2023-01-27 09:30:00,37.99,38.14,37.92,38.04,250282.0,37.0823,37.2287,37.0139,37.1311,250282.0
2023-01-27 09:35:00,38.03,38.16,38.02,38.12,128636.0,37.1213,37.2482,37.1116,37.2092,128636.0
2023-01-27 09:40:00,38.11,38.21,38.02,38.16,170649.0,37.1994,37.297,37.1116,37.2482,170649.0
2023-01-27 09:45:00,38.17,38.44,38.17,38.34,269201.0,37.258,37.5215,37.258,37.4239,269201.0
2023-01-27 09:50:00,38.35,38.51,38.35,38.47,314363.0,37.4337,37.5898,37.4337,37.5508,314363.0
2023-01-27 09:55:00,38.48,38.49,38.31,38.37,195824.0,37.5606,37.5703,37.3946,37.4532,195824.0
2023-01-27 10:00:00,38.38,38.59,38.21,38.57,412814.0,37.463,37.6679,37.297,37.6484,412814.0
2023-01-27 10:05:00,38.57,38.8,38.55,38.7,391581.0,37.6484,37.8729,37.6289,37.7753,391581.0
2023-01-27 10:10:00,38.71,38.82,38.65,38.66,160015.0,37.7851,37.8924,37.7265,37.7363,160015.0
2023-01-27 10:15:00,38.67,38.7,38.58,38.63,137763.0,37.746,37.7753,37.6582,37.707,137763.0
2023-01-27 10:20:00,38.64,38.64,38.41,38.5,243381.0,37.7167,37.7167,37.4922,37.5801,243381.0
2023-01-27 10:25:00,38.5,38.57,38.39,38.57,153479.0,37.5801,37.6484,37.4727,37.6484,153479.0
2023-01-27 10:30:00,38.57,38.59,38.39,38.39,159841.0,37.6484,37.6679,37.4727,37.4727,159841.0
2023-01-27 10:35:00,38.37,38.55,38.36,38.48,153065.0,37.4532,37.6289,37.4434,37.5606,153065.0
2023-01-27 10:40:00,38.47,38.53,38.37,38.43,137100.0,37.5508,37.6094,37.4532,37.5118,137100.0
2023-01-27 10:45:00,38.42,38.42,38.11,38.17,364594.0,37.502,37.502,37.1994,37.258,364594.0
2023-01-27 10:50:00,38.17,38.18,38.04,38.05,134710.0,37.258,37.2677,37.1311,37.1408,134710.0
2023-01-27 10:55:00,38.03,38.16,37.95,38.11,227866.0,37.1213,37.2482,37.0432,37.1994,227866.0
2023-01-27 11:00:00,38.12,38.15,38.04,38.12,124658.0,37.2092,37.2384,37.1311,37.2092,124658.0
2023-01-27 11:05:00,38.12,38.21,38.01,38.11,135383.0,37.2092,37.297,37.1018,37.1994,135383.0
2023-01-27 11:10:00,38.11,38.16,38.05,38.09,76578.0,37.1994,37.2482,37.1408,37.1799,76578.0
2023-01-27 11:15:00,38.09,38.29,38.05,38.26,149554.0,37.1799,37.3751,37.1408,37.3458,149554.0
2023-01-27 11:20:00,38.27,38.38,38.26,38.35,276009.0,37.3556,37.463,37.3458,37.4337,276009.0
2023-01-27 11:25:00,38.35,38.4,38.3,38.36,80237.0,37.4337,37.4825,37.3849,37.4434,80237.0
2023-01-27 11:30:00,38.36,38.56,38.34,38.56,126769.0,37.4434,37.6387,37.4239,37.6387,126769.0
2023-01-27 11:35:00,38.57,38.59,38.46,38.49,103263.0,37.6484,37.6679,37.541,37.5703,103263.0
2023-01-27 11:40:00,38.49,38.65,38.49,38.6,101771.0,37.5703,37.7265,37.5703,37.6777,101771.0
2023-01-27 11:45:00,38.61,38.66,38.54,38.63,77291.0,37.6875,37.7363,37.6191,37.707,77291.0
2023-01-27 11:50:00,38.63,38.67,38.6,38.61,110795.0,37.707,37.746,37.6777,37.6875,110795.0
2023-01-27 11:55:00,38.6,38.69,38.59,38.61,88740.0,37.6777,37.7655,37.6679,37.6875,88740.0
2023-01-27 12:00:00,38.61,38.65,38.52,38.52,116907.0,37.6875,37.7265,37.5996,37.5996,116907.0
2023-01-27 12:05:00,38.53,38.63,38.51,38.58,44642.0,37.6094,37.707,37.5898,37.6582,44642.0
2023-01-27 12:10:00,38.58,38.67,38.55,38.66,45845.0,37.6582,37.746,37.6289,37.7363,45845.0
2023-01-27 12:15:00,38.67,38.8,38.65,38.77,173996.0,37.746,37.8729,37.7265,37.8436,173996.0
2023-01-27 12:20:00,38.78,38.79,38.72,38.74,85281.0,37.8534,37.8632,37.7948,37.8143,85281.0
2023-01-27 12:25:00,38.75,38.76,38.59,38.64,102388.0,37.8241,37.8339,37.6679,37.7167,102388.0
2023-01-27 12:30:00,38.63,38.75,38.6,38.73,47920.0,37.707,37.8241,37.6777,37.8046,47920.0
2023-01-27 12:35:00,38.75,38.84,38.74,38.82,69232.0,37.8241,37.912,37.8143,37.8924,69232.0
2023-01-27 12:40:00,38.84,38.86,38.74,38.74,66731.0,37.912,37.9315,37.8143,37.8143,66731.0
2023-01-27 12:45:00,38.74,38.82,38.72,38.81,61211.0,37.8143,37.8924,37.7948,37.8827,61211.0
2023-01-27 12:50:00,38.81,38.86,38.77,38.82,61282.0,37.8827,37.9315,37.8436,37.8924,61282.0
2023-01-27 12:55:00,38.81,38.84,38.76,38.77,40803.0,37.8827,37.912,37.8339,37.8436,40803.0
2023-01-27 13:00:00,38.78,38.82,38.65,38.69,127626.0,37.8534,37.8924,37.7265,37.7655,127626.0
2023-01-27 13:05:00,38.69,38.72,38.66,38.68,34118.0,37.7655,37.7948,37.7363,37.7558,34118.0
2023-01-27 13:10:00,38.68,38.7,38.62,38.66,85813.0,37.7558,37.7753,37.6972,37.7363,85813.0
2023-01-27 13:15:00,38.68,38.68,38.55,38.63,130722.0,37.7558,37.7558,37.6289,37.707,130722.0
2023-01-27 13:20:00,38.62,38.67,38.59,38.65,55108.0,37.6972,37.746,37.6679,37.7265,55108.0
2023-01-27 13:25:00,38.65,38.69,38.6,38.66,44609.0,37.7265,37.7655,37.6777,37.7363,44609.0
2023-01-27 13:30:00,38.66,38.75,38.66,38.74,49297.0,37.7363,37.8241,37.7363,37.8143,49297.0
2023-01-27 13:35:00,38.75,38.8,38.74,38.8,54572.0,37.8241,37.8729,37.8143,37.8729,54572.0
2023-01-27 13:40:00,38.8,38.8,38.65,38.73,69852.0,37.8729,37.8729,37.7265,37.8046,69852.0
2023-01-27 13:45:00,38.73,38.79,38.7,38.77,48591.0,37.8046,37.8632,37.7753,37.8436,48591.0
2023-01-27 13:50:00,38.77,38.77,38.69,38.71,49849.0,37.8436,37.8436,37.7655,37.7851,49849.0
2023-01-27 13:55:00,38.71,38.78,38.7,38.77,54913.0,37.7851,37.8534,37.7753,37.8436,54913.0
2023-01-27 14:00:00,38.77,38.9,38.77,38.82,171077.0,37.8436,37.9705,37.8436,37.8924,171077.0
2023-01-27 14:05:00,38.83,38.85,38.73,38.78,49148.0,37.9022,37.9217,37.8046,37.8534,49148.0
2023-01-27 14:10:00,38.77,38.86,38.77,38.86,56776.0,37.8436,37.9315,37.8436,37.9315,56776.0
2023-01-27 14:15:00,38.85,38.96,38.85,38.95,114946.0,37.9217,38.0291,37.9217,38.0193,114946.0
2023-01-27 14:20:00,38.96,38.97,38.9,38.97,63682.0,38.0291,38.0389,37.9705,38.0389,63682.0
2023-01-27 14:25:00,38.95,38.98,38.92,38.95,67632.0,38.0193,38.0486,37.99,38.0193,67632.0
2023-01-27 14:30:00,38.94,39.0,38.9,38.91,67649.0,38.0096,38.0681,37.9705,37.9803,67649.0
2023-01-27 14:35:00,38.92,39.0,38.92,38.98,44886.0,37.99,38.0681,37.99,38.0486,44886.0
2023-01-27 14:40:00,38.98,39.01,38.95,38.97,121279.0,38.0486,38.0779,38.0193,38.0389,121279.0
2023-01-27 14:45:00,38.97,39.09,38.94,39.06,96937.0,38.0389,38.156,38.0096,38.1267,96937.0
2023-01-27 14:50:00,39.07,39.08,39.01,39.05,75814.0,38.1365,38.1462,38.0779,38.1169,75814.0
2023-01-27 14:55:00,39.06,39.09,39.03,39.06,54786.0,38.1267,38.156,38.0974,38.1267,54786.0
2023-01-27 15:00:00,39.06,39.12,39.06,39.12,61075.0,38.1267,38.1853,38.1267,38.1853,61075.0
2023-01-27 15:05:00,39.12,39.25,39.11,39.22,116466.0,38.1853,38.3122,38.1755,38.2829,116466.0
2023-01-27 15:10:00,39.22,39.26,39.04,39.06,116065.0,38.2829,38.3219,38.1072,38.1267,116065.0
2023-01-27 15:15:00,39.07,39.09,38.99,39.08,127565.0,38.1365,38.156,38.0584,38.1462,127565.0
2023-01-27 15:20:00,39.09,39.1,38.93,39.06,120619.0,38.156,38.1657,37.9998,38.1267,120619.0
2023-01-27 15:25:00,39.08,39.1,38.98,39.1,55346.0,38.1462,38.1657,38.0486,38.1657,55346.0
2023-01-27 15:30:00,39.1,39.17,39.05,39.16,67947.0,38.1657,38.2341,38.1169,38.2243,67947.0
2023-01-27 15:35:00,39.15,39.17,39.05,39.07,103429.0,38.2146,38.2341,38.1169,38.1365,103429.0
2023-01-27 15:40:00,39.07,39.12,38.98,39.01,107132.0,38.1365,38.1853,38.0486,38.0779,107132.0
2023-01-27 15:45:00,39.01,39.01,38.8,38.84,174465.0,38.0779,38.0779,37.8729,37.912,174465.0
2023-01-27 15:50:00,38.85,38.86,38.56,38.67,299383.0,37.9217,37.9315,37.6387,37.746,299383.0
2023-01-27 15:55:00,38.68,38.68,38.52,38.55,211159.0,37.7558,37.7558,37.5996,37.6289,211159.0
2023-01-30 09:30:00,37.72,37.94,37.68,37.82,254948.0,36.8187,37.0335,36.7797,36.9163,254948.0
2023-01-30 09:35:00,37.84,38.01,37.78,38.0,123754.0,36.9359,37.1018,36.8773,37.092,123754.0
2023-01-30 09:40:00,38.0,38.03,37.85,37.95,141798.0,37.092,37.1213,36.9456,37.0432,141798.0
2023-01-30 09:45:00,37.95,38.24,37.95,38.14,213089.0,37.0432,37.3263,37.0432,37.2287,213089.0
2023-01-30 09:50:00,38.15,38.21,37.89,37.92,181681.0,37.2384,37.297,36.9847,37.0139,181681.0
2023-01-30 09:55:00,37.92,38.21,37.86,38.15,154445.0,37.0139,37.297,36.9554,37.2384,154445.0
2023-01-30 10:00:00,38.14,38.32,38.12,38.31,150853.0,37.2287,37.4044,37.2092,37.3946,150853.0
2023-01-30 10:05:00,38.35,38.38,38.25,38.32,144687.0,37.4337,37.463,37.3361,37.4044,144687.0
2023-01-30 10:10:00,38.31,38.35,38.15,38.23,107006.0,37.3946,37.4337,37.2384,37.3165,107006.0
2023-01-30 10:15:00,38.25,38.27,38.06,38.09,103643.0,37.3361,37.3556,37.1506,37.1799,103643.0
2023-01-30 10:20:00,38.09,38.16,37.96,37.97,109692.0,37.1799,37.2482,37.053,37.0627,109692.0
2023-01-30 10:25:00,37.96,38.04,37.84,38.03,166646.0,37.053,37.1311,36.9359,37.1213,166646.0
2023-01-30 10:30:00,38.03,38.03,37.8,37.87,132884.0,37.1213,37.1213,36.8968,36.9651,132884.0
2023-01-30 10:35:00,37.85,37.89,37.69,37.74,89985.0,36.9456,36.9847,36.7894,36.8382,89985.0
2023-01-30 10:40:00,37.72,37.75,37.56,37.6,175153.0,36.8187,36.848,36.6625,36.7016,175153.0
2023-01-30 10:45:00,37.59,37.65,37.46,37.64,133320.0,36.6918,36.7504,36.5649,36.7406,133320.0
2023-01-30 10:50:00,37.64,37.73,37.52,37.61,172832.0,36.7406,36.8285,36.6235,36.7114,172832.0
2023-01-30 10:55:00,37.6,37.8,37.58,37.78,185153.0,36.7016,36.8968,36.6821,36.8773,185153.0
2023-01-30 11:00:00,37.78,37.82,37.71,37.73,79343.0,36.8773,36.9163,36.809,36.8285,79343.0
2023-01-30 11:05:00,37.73,37.77,37.65,37.77,80708.0,36.8285,36.8675,36.7504,36.8675,80708.0
2023-01-30 11:10:00,37.76,37.98,37.76,37.89,173213.0,36.8578,37.0725,36.8578,36.9847,173213.0
2023-01-30 11:15:00,37.88,38.02,37.87,37.97,94174.0,36.9749,37.1116,36.9651,37.0627,94174.0
2023-01-30 11:20:00,37.97,38.0,37.77,37.83,57669.0,37.0627,37.092,36.8675,36.9261,57669.0
2023-01-30 11:25:00,37.82,37.87,37.69,37.85,67711.0,36.9163,36.9651,36.7894,36.9456,67711.0
2023-01-30 11:30:00,37.85,37.94,37.81,37.84,94472.0,36.9456,37.0335,36.9066,36.9359,94472.0
2023-01-30 11:35:00,37.84,37.87,37.73,37.75,54568.0,36.9359,36.9651,36.8285,36.848,54568.0
2023-01-30 11:40:00,37.75,37.8,37.69,37.7,46567.0,36.848,36.8968,36.7894,36.7992,46567.0
2023-01-30 11:45:00,37.7,37.79,37.61,37.67,69416.0,36.7992,36.887,36.7114,36.7699,69416.0
2023-01-30 11:50:00,37.65,37.73,37.59,37.59,49635.0,36.7504,36.8285,36.6918,36.6918,49635.0
2023-01-30 11:55:00,37.58,37.84,37.49,37.82,100563.0,36.6821,36.9359,36.5942,36.9163,100563.0
2023-01-30 12:00:00,37.83,37.86,37.78,37.79,35952.0,36.9261,36.9554,36.8773,36.887,35952.0
2023-01-30 12:05:00,37.82,37.87,37.81,37.83,31412.0,36.9163,36.9651,36.9066,36.9261,31412.0
2023-01-30 12:10:00,37.82,37.89,37.79,37.88,53496.0,36.9163,36.9847,36.887,36.9749,53496.0
2023-01-30 12:15:00,37.87,37.89,37.69,37.72,58235.0,36.9651,36.9847,36.7894,36.8187,58235.0
2023-01-30 12:20:00,37.73,37.76,37.66,37.73,60928.0,36.8285,36.8578,36.7602,36.8285,60928.0
2023-01-30 12:25:00,37.75,37.75,37.57,37.72,43858.0,36.848,36.848,36.6723,36.8187,43858.0
2023-01-30 12:30:00,37.73,37.76,37.64,37.69,46121.0,36.8285,36.8578,36.7406,36.7894,46121.0
2023-01-30 12:35:00,37.68,37.74,37.64,37.67,41189.0,36.7797,36.8382,36.7406,36.7699,41189.0
2023-01-30 12:40:00,37.66,37.76,37.64,37.66,47120.0,36.7602,36.8578,36.7406,36.7602,47120.0
2023-01-30 12:45:00,37.66,37.67,37.51,37.57,76654.0,36.7602,36.7699,36.6137,36.6723,76654.0
2023-01-30 12:50:00,37.57,37.61,37.46,37.55,80625.0,36.6723,36.7114,36.5649,36.6528,80625.0
2023-01-30 12:55:00,37.53,37.59,37.47,37.53,58525.0,36.6333,36.6918,36.5747,36.6333,58525.0
2023-01-30 13:00:00,37.51,37.51,37.4,37.5,89039.0,36.6137,36.6137,36.5064,36.604,89039.0
2023-01-30 13:05:00,37.5,37.56,37.48,37.52,59932.0,36.604,36.6625,36.5845,36.6235,59932.0
2023-01-30 13:10:00,37.54,37.58,37.51,37.53,45319.0,36.643,36.6821,36.6137,36.6333,45319.0
2023-01-30 13:15:00,37.54,37.8,37.49,37.73,116763.0,36.643,36.8968,36.5942,36.8285,116763.0
2023-01-30 13:20:00,37.75,37.78,37.71,37.76,132677.0,36.848,36.8773,36.809,36.8578,132677.0
2023-01-30 13:25:00,37.75,37.76,37.64,37.67,56829.0,36.848,36.8578,36.7406,36.7699,56829.0
2023-01-30 13:30:00,37.67,37.67,37.51,37.54,73166.0,36.7699,36.7699,36.6137,36.643,73166.0
2023-01-30 13:35:00,37.52,37.55,37.49,37.53,42956.0,36.6235,36.6528,36.5942,36.6333,42956.0
2023-01-30 13:40:00,37.54,37.54,37.4,37.48,106193.0,36.643,36.643,36.5064,36.5845,106193.0
2023-01-30 13:45:00,37.47,37.53,37.4,37.52,61706.0,36.5747,36.6333,36.5064,36.6235,61706.0
2023-01-30 13:50:00,37.52,37.55,37.44,37.51,48849.0,36.6235,36.6528,36.5454,36.6137,48849.0
2023-01-30 13:55:00,37.51,37.57,37.44,37.54,101443.0,36.6137,36.6723,36.5454,36.643,101443.0
2023-01-30 14:00:00,37.56,37.61,37.51,37.6,47441.0,36.6625,36.7114,36.6137,36.7016,47441.0
2023-01-30 14:05:00,37.59,37.61,37.45,37.47,70519.0,36.6918,36.7114,36.5552,36.5747,70519.0
2023-01-30 14:10:00,37.47,37.52,37.42,37.48,49080.0,36.5747,36.6235,36.5259,36.5845,49080.0
2023-01-30 14:15:00,37.47,37.48,37.36,37.42,46198.0,36.5747,36.5845,36.4673,36.5259,46198.0
2023-01-30 14:20:00,37.41,37.47,37.36,37.37,57067.0,36.5161,36.5747,36.4673,36.4771,57067.0
2023-01-30 14:25:00,37.38,37.4,37.33,37.34,61285.0,36.4868,36.5064,36.438,36.4478,61285.0
2023-01-30 14:30:00,37.33,37.39,37.31,37.36,64841.0,36.438,36.4966,36.4185,36.4673,64841.0
2023-01-30 14:35:00,37.34,37.44,37.31,37.41,122175.0,36.4478,36.5454,36.4185,36.5161,122175.0
2023-01-30 14:40:00,37.41,37.41,37.28,37.34,120515.0,36.5161,36.5161,36.3892,36.4478,120515.0
2023-01-30 14:45:00,37.37,37.37,37.23,37.25,123327.0,36.4771,36.4771,36.3404,36.36,123327.0
2023-01-30 14:50:00,37.23,37.26,37.18,37.25,162834.0,36.3404,36.3697,36.2916,36.36,162834.0
2023-01-30 14:55:00,37.22,37.33,37.18,37.29,63010.0,36.3307,36.438,36.2916,36.399,63010.0
2023-01-30 15:00:00,37.29,37.43,37.27,37.39,100838.0,36.399,36.5357,36.3795,36.4966,100838.0
2023-01-30 15:05:00,37.39,37.39,37.19,37.25,72160.0,36.4966,36.4966,36.3014,36.36,72160.0
2023-01-30 15:10:00,37.25,37.32,37.18,37.18,72088.0,36.36,36.4283,36.2916,36.2916,72088.0
2023-01-30 15:15:00,37.18,37.2,37.12,37.2,109964.0,36.2916,36.3111,36.2331,36.3111,109964.0
2023-01-30 15:20:00,37.19,37.22,37.09,37.11,102334.0,36.3014,36.3307,36.2038,36.2233,102334.0
2023-01-30 15:25:00,37.1,37.15,37.08,37.12,76921.0,36.2135,36.2623,36.194,36.2331,76921.0
2023-01-30 15:30:00,37.12,37.26,37.06,37.23,85620.0,36.2331,36.3697,36.1745,36.3404,85620.0
2023-01-30 15:35:00,37.23,37.36,37.23,37.33,99693.0,36.3404,36.4673,36.3404,36.438,99693.0
2023-01-30 15:40:00,37.34,37.36,37.23,37.26,83284.0,36.4478,36.4673,36.3404,36.3697,83284.0
2023-01-30 15:45:00,37.26,37.31,37.14,37.2,124741.0,36.3697,36.4185,36.2526,36.3111,124741.0
2023-01-30 15:50:00,37.2,37.31,37.09,37.13,287849.0,36.3111,36.4185,36.2038,36.2428,287849.0
2023-01-30 15:55:00,37.13,37.13,37.01,37.11,444085.0,36.2428,36.2428,36.1257,36.2233,444085.0
2023-01-31 09:30:00,37.22,37.46,37.19,37.38,245620.0,36.3307,36.5649,36.3014,36.4868,245620.0
2023-01-31 09:35:00,37.4,37.4,37.19,37.26,125038.0,36.5064,36.5064,36.3014,36.3697,125038.0
2023-01-31 09:40:00,37.27,37.47,37.16,37.29,191818.0,36.3795,36.5747,36.2721,36.399,191818.0
2023-01-31 09:45:00,37.31,37.53,37.19,37.48,191307.0,36.4185,36.6333,36.3014,36.5845,191307.0
2023-01-31 09:50:00,37.49,37.56,37.37,37.46,193039.0,36.5942,36.6625,36.4771,36.5649,193039.0
2023-01-31 09:55:00,37.44,37.53,37.24,37.24,117401.0,36.5454,36.6333,36.3502,36.3502,117401.0
2023-01-31 10:00:00,37.25,37.38,37.17,37.23,177896.0,36.36,36.4868,36.2819,36.3404,177896.0
2023-01-31 10:05:00,37.27,37.51,37.14,37.17,158432.0,36.3795,36.6137,36.2526,36.2819,158432.0
2023-01-31 10:10:00,37.17,37.49,37.13,37.49,101028.0,36.2819,36.5942,36.2428,36.5942,101028.0
2023-01-31 10:15:00,37.5,37.58,37.44,37.57,186442.0,36.604,36.6821,36.5454,36.6723,186442.0
2023-01-31 10:20:00,37.57,37.62,37.46,37.53,182798.0,36.6723,36.7211,36.5649,36.6333,182798.0
2023-01-31 10:25:00,37.55,37.67,37.41,37.66,105962.0,36.6528,36.7699,36.5161,36.7602,105962.0
2023-01-31 10:30:00,37.66,37.73,37.63,37.67,150529.0,36.7602,36.8285,36.7309,36.7699,150529.0
2023-01-31 10:35:00,37.68,37.72,37.59,37.61,54968.0,36.7797,36.8187,36.6918,36.7114,54968.0
2023-01-31 10:40:00,37.6,37.72,37.59,37.7,57471.0,36.7016,36.8187,36.6918,36.7992,57471.0
2023-01-31 10:45:00,37.7,37.77,37.67,37.73,111386.0,36.7992,36.8675,36.7699,36.8285,111386.0
2023-01-31 10:50:00,37.74,37.84,37.6,37.66,107896.0,36.8382,36.9359,36.7016,36.7602,107896.0
2023-01-31 10:55:00,37.67,37.73,37.65,37.72,50399.0,36.7699,36.8285,36.7504,36.8187,50399.0
2023-01-31 11:00:00,37.73,37.88,37.73,37.81,97167.0,36.8285,36.9749,36.8285,36.9066,97167.0
2023-01-31 11:05:00,37.82,37.84,37.74,37.79,72166.0,36.9163,36.9359,36.8382,36.887,72166.0
2023-01-31 11:10:00,37.77,37.77,37.67,37.7,80954.0,36.8675,36.8675,36.7699,36.7992,80954.0
2023-01-31 11:15:00,37.72,37.78,37.68,37.71,78652.0,36.8187,36.8773,36.7797,36.809,78652.0
2023-01-31 11:20:00,37.72,37.81,37.69,37.75,79643.0,36.8187,36.9066,36.7894,36.848,79643.0
2023-01-31 11:25:00,37.74,37.83,37.69,37.79,48349.0,36.8382,36.9261,36.7894,36.887,48349.0
2023-01-31 11:30:00,37.8,37.86,37.76,37.79,51989.0,36.8968,36.9554,36.8578,36.887,51989.0
2023-01-31 11:35:00,37.79,37.88,37.77,37.79,54609.0,36.887,36.9749,36.8675,36.887,54609.0
2023-01-31 11:40:00,37.8,37.85,37.74,37.74,33535.0,36.8968,36.9456,36.8382,36.8382,33535.0
2023-01-31 11:45:00,37.76,37.8,37.68,37.72,32534.0,36.8578,36.8968,36.7797,36.8187,32534.0
2023-01-31 11:50:00,37.72,37.82,37.68,37.8,58101.0,36.8187,36.9163,36.7797,36.8968,58101.0
2023-01-31 11:55:00,37.8,37.84,37.76,37.76,55356.0,36.8968,36.9359,36.8578,36.8578,55356.0
2023-01-31 12:00:00,37.76,37.77,37.61,37.7,72677.0,36.8578,36.8675,36.7114,36.7992,72677.0
2023-01-31 12:05:00,37.7,37.76,37.64,37.74,51922.0,36.7992,36.8578,36.7406,36.8382,51922.0
2023-01-31 12:10:00,37.73,37.77,37.66,37.71,40840.0,36.8285,36.8675,36.7602,36.809,40840.0
2023-01-31 12:15:00,37.71,37.92,37.71,37.88,70334.0,36.809,37.0139,36.809,36.9749,70334.0
2023-01-31 12:20:00,37.91,37.91,37.79,37.84,45594.0,37.0042,37.0042,36.887,36.9359,45594.0
2023-01-31 12:25:00,37.85,37.88,37.83,37.87,56766.0,36.9456,36.9749,36.9261,36.9651,56766.0
2023-01-31 12:30:00,37.86,37.88,37.82,37.87,10774.0,36.9554,36.9749,36.9163,36.9651,10774.0
2023-01-31 12:35:00,37.87,37.96,37.84,37.93,113164.0,36.9651,37.053,36.9359,37.0237,113164.0
2023-01-31 12:40:00,37.93,37.99,37.93,37.97,32154.0,37.0237,37.0823,37.0237,37.0627,32154.0
2023-01-31 12:45:00,37.97,37.99,37.93,37.94,24153.0,37.0627,37.0823,37.0237,37.0335,24153.0
2023-01-31 12:50:00,37.93,37.98,37.9,37.97,28708.0,37.0237,37.0725,36.9944,37.0627,28708.0
2023-01-31 12:55:00,37.97,37.97,37.9,37.92,13910.0,37.0627,37.0627,36.9944,37.0139,13910.0
2023-01-31 13:00:00,37.95,37.97,37.91,37.96,18765.0,37.0432,37.0627,37.0042,37.053,18765.0
2023-01-31 13:05:00,37.96,38.01,37.93,37.95,39958.0,37.053,37.1018,37.0237,37.0432,39958.0
2023-01-31 13:10:00,37.94,37.99,37.89,37.94,26138.0,37.0335,37.0823,36.9847,37.0335,26138.0
2023-01-31 13:15:00,37.95,37.95,37.89,37.92,21553.0,37.0432,37.0432,36.9847,37.0139,21553.0
2023-01-31 13:20:00,37.92,37.96,37.83,37.85,39952.0,37.0139,37.053,36.9261,36.9456,39952.0
2023-01-31 13:25:00,37.84,37.94,37.84,37.94,31315.0,36.9359,37.0335,36.9359,37.0335,31315.0
2023-01-31 13:30:00,37.95,37.97,37.91,37.93,32411.0,37.0432,37.0627,37.0042,37.0237,32411.0
2023-01-31 13:35:00,37.93,37.93,37.87,37.92,38941.0,37.0237,37.0237,36.9651,37.0139,38941.0
2023-01-31 13:40:00,37.92,37.99,37.92,37.94,27756.0,37.0139,37.0823,37.0139,37.0335,27756.0
2023-01-31 13:45:00,37.95,38.09,37.94,38.07,87312.0,37.0432,37.1799,37.0335,37.1604,87312.0
2023-01-31 13:50:00,38.08,38.1,38.04,38.07,99494.0,37.1701,37.1896,37.1311,37.1604,99494.0
2023-01-31 13:55:00,38.07,38.1,38.06,38.09,29488.0,37.1604,37.1896,37.1506,37.1799,29488.0
2023-01-31 14:00:00,38.09,38.16,38.08,38.08,68070.0,37.1799,37.2482,37.1701,37.1701,68070.0
2023-01-31 14:05:00,38.09,38.17,38.08,38.16,53522.0,37.1799,37.258,37.1701,37.2482,53522.0
2023-01-31 14:10:00,38.16,38.16,38.11,38.13,31310.0,37.2482,37.2482,37.1994,37.2189,31310.0
2023-01-31 14:15:00,38.13,38.13,38.05,38.07,62531.0,37.2189,37.2189,37.1408,37.1604,62531.0
2023-01-31 14:20:00,38.07,38.12,38.06,38.07,39289.0,37.1604,37.2092,37.1506,37.1604,39289.0
2023-01-31 14:25:00,38.06,38.12,38.06,38.11,85530.0,37.1506,37.2092,37.1506,37.1994,85530.0
2023-01-31 14:30:00,38.13,38.16,38.09,38.11,60883.0,37.2189,37.2482,37.1799,37.1994,60883.0
2023-01-31 14:35:00,38.12,38.13,38.06,38.09,24068.0,37.2092,37.2189,37.1506,37.1799,24068.0
2023-01-31 14:40:00,38.12,38.17,38.11,38.14,30508.0,37.2092,37.258,37.1994,37.2287,30508.0
2023-01-31 14:45:00,38.15,38.18,38.12,38.18,51388.0,37.2384,37.2677,37.2092,37.2677,51388.0
2023-01-31 14:50:00,38.18,38.23,38.16,38.19,96388.0,37.2677,37.3165,37.2482,37.2775,96388.0
2023-01-31 14:55:00,38.18,38.21,38.14,38.16,63409.0,37.2677,37.297,37.2287,37.2482,63409.0
2023-01-31 15:00:00,38.16,38.25,38.15,38.22,35518.0,37.2482,37.3361,37.2384,37.3068,35518.0
2023-01-31 15:05:00,38.22,38.26,38.19,38.2,47287.0,37.3068,37.3458,37.2775,37.2873,47287.0
2023-01-31 15:10:00,38.19,38.2,38.03,38.07,134217.0,37.2775,37.2873,37.1213,37.1604,134217.0
2023-01-31 15:15:00,38.07,38.07,37.96,37.97,67872.0,37.1604,37.1604,37.053,37.0627,67872.0
2023-01-31 15:20:00,37.99,38.06,37.95,37.99,95079.0,37.0823,37.1506,37.0432,37.0823,95079.0
2023-01-31 15:25:00,38.0,38.03,37.92,37.95,63920.0,37.092,37.1213,37.0139,37.0432,63920.0
2023-01-31 15:30:00,37.95,38.11,37.94,38.11,67546.0,37.0432,37.1994,37.0335,37.1994,67546.0
2023-01-31 15:35:00,38.1,38.16,38.07,38.12,64984.0,37.1896,37.2482,37.1604,37.2092,64984.0
2023-01-31 15:40:00,38.12,38.25,38.12,38.25,127914.0,37.2092,37.3361,37.2092,37.3361,127914.0
2023-01-31 15:45:00,38.23,38.32,38.22,38.24,245171.0,37.3165,37.4044,37.3068,37.3263,245171.0
2023-01-31 15:50:00,38.24,38.54,38.24,38.54,456112.0,37.3263,37.6191,37.3263,37.6191,456112.0
2023-01-31 15:55:00,38.54,38.71,38.41,38.7,550570.0,37.6191,37.7851,37.4922,37.7753,550570.0
2023-02-01 09:30:00,38.34,38.43,38.24,38.29,216619.0,37.4239,37.5118,37.3263,37.3751,216619.0
2023-02-01 09:35:00,38.29,38.44,38.22,38.43,106954.0,37.3751,37.5215,37.3068,37.5118,106954.0
2023-02-01 09:40:00,38.41,38.48,38.32,38.34,149429.0,37.4922,37.5606,37.4044,37.4239,149429.0
2023-02-01 09:45:00,38.35,38.53,38.35,38.5,90796.0,37.4337,37.6094,37.4337,37.5801,90796.0
2023-02-01 09:50:00,38.51,38.66,38.47,38.64,139489.0,37.5898,37.7363,37.5508,37.7167,139489.0
2023-02-01 09:55:00,38.63,38.68,38.56,38.62,67330.0,37.707,37.7558,37.6387,37.6972,67330.0
2023-02-01 10:00:00,38.65,38.65,38.23,38.35,253841.0,37.7265,37.7265,37.3165,37.4337,253841.0
2023-02-01 10:05:00,38.35,38.45,38.22,38.32,113715.0,37.4337,37.5313,37.3068,37.4044,113715.0
2023-02-01 10:10:00,38.33,38.49,38.32,38.46,97775.0,37.4141,37.5703,37.4044,37.541,97775.0
2023-02-01 10:15:00,38.47,38.48,38.3,38.39,70087.0,37.5508,37.5606,37.3849,37.4727,70087.0
2023-02-01 10:20:00,38.4,38.44,38.29,38.41,58603.0,37.4825,37.5215,37.3751,37.4922,58603.0
2023-02-01 10:25:00,38.4,38.46,38.35,38.44,67943.0,37.4825,37.541,37.4337,37.5215,67943.0
2023-02-01 10:30:00,38.45,38.52,38.42,38.49,56748.0,37.5313,37.5996,37.502,37.5703,56748.0
2023-02-01 10:35:00,38.49,38.51,38.38,38.4,80259.0,37.5703,37.5898,37.463,37.4825,80259.0
2023-02-01 10:40:00,38.41,38.48,38.27,38.28,76373.0,37.4922,37.5606,37.3556,37.3653,76373.0
2023-02-01 10:45:00,38.27,38.32,38.17,38.22,109886.0,37.3556,37.4044,37.258,37.3068,109886.0
2023-02-01 10:50:00,38.22,38.23,37.99,38.08,121285.0,37.3068,37.3165,37.0823,37.1701,121285.0
2023-02-01 10:55:00,38.08,38.11,37.99,38.03,102843.0,37.1701,37.1994,37.0823,37.1213,102843.0
2023-02-01 11:00:00,38.01,38.13,37.97,38.09,80767.0,37.1018,37.2189,37.0627,37.1799,80767.0
2023-02-01 11:05:00,38.09,38.16,38.04,38.12,52598.0,37.1799,37.2482,37.1311,37.2092,52598.0
2023-02-01 11:10:00,38.11,38.18,38.11,38.16,33161.0,37.1994,37.2677,37.1994,37.2482,33161.0
2023-02-01 11:15:00,38.16,38.21,38.16,38.19,37825.0,37.2482,37.297,37.2482,37.2775,37825.0
2023-02-01 11:20:00,38.19,38.37,38.18,38.34,86508.0,37.2775,37.4532,37.2677,37.4239,86508.0
2023-02-01 11:25:00,38.33,38.38,38.31,38.34,104157.0,37.4141,37.463,37.3946,37.4239,104157.0
2023-02-01 11:30:00,38.35,38.41,38.31,38.39,35452.0,37.4337,37.4922,37.3946,37.4727,35452.0
2023-02-01 11:35:00,38.4,38.4,38.34,38.4,170434.0,37.4825,37.4825,37.4239,37.4825,170434.0
2023-02-01 11:40:00,38.38,38.43,38.35,38.36,58751.0,37.463,37.5118,37.4337,37.4434,58751.0
2023-02-01 11:45:00,38.36,38.38,38.31,38.33,34718.0,37.4434,37.463,37.3946,37.4141,34718.0
2023-02-01 11:50:00,38.32,38.33,38.24,38.26,38368.0,37.4044,37.4141,37.3263,37.3458,38368.0
2023-02-01 11:55:00,38.25,38.26,38.14,38.15,57807.0,37.3361,37.3458,37.2287,37.2384,57807.0
2023-02-01 12:00:00,38.16,38.18,38.09,38.12,46441.0,37.2482,37.2677,37.1799,37.2092,46441.0
2023-02-01 12:05:00,38.12,38.13,38.03,38.06,37964.0,37.2092,37.2189,37.1213,37.1506,37964.0
2023-02-01 12:10:00,38.06,38.11,38.0,38.05,68127.0,37.1506,37.1994,37.092,37.1408,68127.0
2023-02-01 12:15:00,38.05,38.05,37.94,37.96,40871.0,37.1408,37.1408,37.0335,37.053,40871.0
2023-02-01 12:20:00,37.94,38.09,37.92,38.08,90587.0,37.0335,37.1799,37.0139,37.1701,90587.0
2023-02-01 12:25:00,38.09,38.12,38.04,38.06,38398.0,37.1799,37.2092,37.1311,37.1506,38398.0
2023-02-01 12:30:00,38.07,38.12,38.03,38.06,46638.0,37.1604,37.2092,37.1213,37.1506,46638.0
2023-02-01 12:35:00,38.05,38.07,38.0,38.03,18857.0,37.1408,37.1604,37.092,37.1213,18857.0
2023-02-01 12:40:00,38.02,38.1,38.02,38.09,26514.0,37.1116,37.1896,37.1116,37.1799,26514.0
2023-02-01 12:45:00,38.07,38.1,38.01,38.02,51709.0,37.1604,37.1896,37.1018,37.1116,51709.0
2023-02-01 12:50:00,38.02,38.07,38.0,38.04,30491.0,37.1116,37.1604,37.092,37.1311,30491.0
2023-02-01 12:55:00,38.04,38.09,38.01,38.02,11645.0,37.1311,37.1799,37.1018,37.1116,11645.0
2023-02-01 13:00:00,38.02,38.06,37.98,38.06,30582.0,37.1116,37.1506,37.0725,37.1506,30582.0
2023-02-01 13:05:00,38.08,38.16,38.08,38.12,49650.0,37.1701,37.2482,37.1701,37.2092,49650.0
2023-02-01 13:10:00,38.11,38.15,38.06,38.12,34983.0,37.1994,37.2384,37.1506,37.2092,34983.0
2023-02-01 13:15:00,38.11,38.13,38.05,38.08,34623.0,37.1994,37.2189,37.1408,37.1701,34623.0
2023-02-01 13:20:00,38.07,38.13,38.06,38.09,34096.0,37.1604,37.2189,37.1506,37.1799,34096.0
2023-02-01 13:25:00,38.11,38.16,38.08,38.15,42188.0,37.1994,37.2482,37.1701,37.2384,42188.0
2023-02-01 13:30:00,38.16,38.27,38.15,38.27,53893.0,37.2482,37.3556,37.2384,37.3556,53893.0
2023-02-01 13:35:00,38.28,38.28,38.17,38.22,41176.0,37.3653,37.3653,37.258,37.3068,41176.0
2023-02-01 13:40:00,38.23,38.26,38.14,38.16,83557.0,37.3165,37.3458,37.2287,37.2482,83557.0
2023-02-01 13:45:00,38.16,38.16,38.04,38.11,54603.0,37.2482,37.2482,37.1311,37.1994,54603.0
2023-02-01 13:50:00,38.11,38.17,38.06,38.17,43442.0,37.1994,37.258,37.1506,37.258,43442.0
2023-02-01 13:55:00,38.16,38.38,38.15,38.21,162554.0,37.2482,37.463,37.2384,37.297,162554.0
2023-02-01 14:00:00,38.19,38.3,37.6,37.98,524098.0,37.2775,37.3849,36.7016,37.0725,524098.0
2023-02-01 14:05:00,37.96,38.55,37.96,38.4,352263.0,37.053,37.6289,37.053,37.4825,352263.0
2023-02-01 14:10:00,38.39,38.59,38.37,38.41,254945.0,37.4727,37.6679,37.4532,37.4922,254945.0
2023-02-01 14:15:00,38.4,38.46,38.11,38.27,223776.0,37.4825,37.541,37.1994,37.3556,223776.0
2023-02-01 14:20:00,38.25,38.36,38.2,38.26,89986.0,37.3361,37.4434,37.2873,37.3458,89986.0
2023-02-01 14:25:00,38.25,38.31,38.16,38.19,145188.0,37.3361,37.3946,37.2482,37.2775,145188.0
2023-02-01 14:30:00,38.19,38.33,37.52,37.85,584944.0,37.2775,37.4141,36.6235,36.9456,584944.0
2023-02-01 14:35:00,37.83,38.93,37.76,38.86,675827.0,36.9261,37.9998,36.8578,37.9315,675827.0
2023-02-01 14:40:00,38.87,39.37,38.79,39.32,678186.0,37.9412,38.4293,37.8632,38.3805,678186.0
2023-02-01 14:45:00,39.33,39.68,39.16,39.46,732220.0,38.3903,38.7319,38.2243,38.5171,732220.0
2023-02-01 14:50:00,39.45,39.79,39.45,39.55,454135.0,38.5074,38.8393,38.5074,38.605,454135.0
2023-02-01 14:55:00,39.55,39.67,39.33,39.46,320155.0,38.605,38.7221,38.3903,38.5171,320155.0
2023-02-01 15:00:00,39.48,39.82,39.46,39.78,377442.0,38.5367,38.8685,38.5171,38.8295,377442.0
2023-02-01 15:05:00,39.78,40.23,39.76,40.19,578389.0,38.8295,39.2687,38.81,39.2297,578389.0
2023-02-01 15:10:00,40.18,40.22,39.87,39.92,311227.0,39.2199,39.259,38.9173,38.9662,311227.0
2023-02-01 15:15:00,39.91,39.96,39.59,39.94,364962.0,38.9564,39.0052,38.644,38.9857,364962.0
2023-02-01 15:20:00,39.95,40.0,39.72,39.88,178445.0,38.9954,39.0442,38.7709,38.9271,178445.0
2023-02-01 15:25:00,39.89,40.07,39.85,40.06,164927.0,38.9369,39.1126,38.8978,39.1028,164927.0
2023-02-01 15:30:00,40.07,40.28,40.03,40.25,233385.0,39.1126,39.3176,39.0735,39.2883,233385.0
2023-02-01 15:35:00,40.25,40.69,40.25,40.6,472755.0,39.2883,39.7178,39.2883,39.6299,472755.0
2023-02-01 15:40:00,40.58,40.76,40.38,40.45,342410.0,39.6104,39.7861,39.4152,39.4835,342410.0
2023-02-01 15:45:00,40.44,40.5,40.09,40.12,335651.0,39.4737,39.5323,39.1321,39.1614,335651.0
2023-02-01 15:50:00,40.11,40.11,39.7,39.79,454032.0,39.1516,39.1516,38.7514,38.8393,454032.0
2023-02-01 15:55:00,39.79,39.93,39.71,39.93,439820.0,38.8393,38.9759,38.7612,38.9759,439820.0
2023-02-02 09:30:00,41.1,41.14,40.84,41.0,635186.0,40.118,40.157,39.8642,40.0203,635186.0
2023-02-02 09:35:00,41.01,41.07,40.72,40.9,340916.0,40.0301,40.0887,39.747,39.9227,340916.0
2023-02-02 09:40:00,40.9,40.99,40.73,40.77,176280.0,39.9227,40.0106,39.7568,39.7958,176280.0
2023-02-02 09:45:00,40.76,41.05,40.65,40.97,213974.0,39.7861,40.0692,39.6787,39.9911,213974.0
2023-02-02 09:50:00,40.96,41.01,40.68,40.84,254471.0,39.9813,40.0301,39.708,39.8642,254471.0
2023-02-02 09:55:00,40.83,40.84,40.64,40.71,127982.0,39.8544,39.8642,39.669,39.7373,127982.0
2023-02-02 10:00:00,40.73,40.89,40.55,40.76,312607.0,39.7568,39.913,39.5811,39.7861,312607.0
2023-02-02 10:05:00,40.75,40.85,40.59,40.63,198728.0,39.7763,39.8739,39.6201,39.6592,198728.0
2023-02-02 10:10:00,40.63,40.67,40.5,40.63,137583.0,39.6592,39.6982,39.5323,39.6592,137583.0
2023-02-02 10:15:00,40.65,41.02,40.61,41.01,179031.0,39.6787,40.0399,39.6397,40.0301,179031.0
2023-02-02 10:20:00,40.99,41.04,40.83,40.97,144529.0,40.0106,40.0594,39.8544,39.9911,144529.0
2023-02-02 10:25:00,40.97,41.08,40.9,41.04,142816.0,39.9911,40.0984,39.9227,40.0594,142816.0
2023-02-02 10:30:00,41.04,41.42,41.04,41.35,413503.0,40.0594,40.4303,40.0594,40.362,413503.0
2023-02-02 10:35:00,41.36,41.5,41.32,41.48,289956.0,40.3717,40.5084,40.3327,40.4889,289956.0
2023-02-02 10:40:00,41.48,41.58,41.45,41.51,204039.0,40.4889,40.5865,40.4596,40.5182,204039.0
2023-02-02 10:45:00,41.52,41.6,41.48,41.59,137734.0,40.5279,40.606,40.4889,40.5963,137734.0
2023-02-02 10:50:00,41.6,41.75,41.56,41.65,201791.0,40.606,40.7524,40.567,40.6548,201791.0
2023-02-02 10:55:00,41.65,41.69,41.56,41.6,129575.0,40.6548,40.6939,40.567,40.606,129575.0
2023-02-02 11:00:00,41.6,41.69,41.5,41.68,353796.0,40.606,40.6939,40.5084,40.6841,353796.0
2023-02-02 11:05:00,41.67,41.72,41.57,41.65,130540.0,40.6743,40.7231,40.5767,40.6548,130540.0
2023-02-02 11:10:00,41.65,41.66,41.51,41.57,93109.0,40.6548,40.6646,40.5182,40.5767,93109.0
2023-02-02 11:15:00,41.56,41.59,41.41,41.43,145102.0,40.567,40.5963,40.4206,40.4401,145102.0
2023-02-02 11:20:00,41.42,41.65,41.4,41.6,158680.0,40.4303,40.6548,40.4108,40.606,158680.0
2023-02-02 11:25:00,41.6,41.67,41.54,41.58,143707.0,40.606,40.6743,40.5474,40.5865,143707.0
2023-02-02 11:30:00,41.57,41.72,41.54,41.68,102711.0,40.5767,40.7231,40.5474,40.6841,102711.0
2023-02-02 11:35:00,41.68,41.69,41.52,41.52,47635.0,40.6841,40.6939,40.5279,40.5279,47635.0
2023-02-02 11:40:00,41.55,41.56,41.44,41.48,59321.0,40.5572,40.567,40.4498,40.4889,59321.0
2023-02-02 11:45:00,41.48,41.54,41.44,41.49,75540.0,40.4889,40.5474,40.4498,40.4986,75540.0
2023-02-02 11:50:00,41.49,41.52,41.43,41.5,45082.0,40.4986,40.5279,40.4401,40.5084,45082.0
2023-02-02 11:55:00,41.5,41.52,41.37,41.37,189774.0,40.5084,40.5279,40.3815,40.3815,189774.0
2023-02-02 12:00:00,41.37,41.49,41.36,41.38,121023.0,40.3815,40.4986,40.3717,40.3913,121023.0
2023-02-02 12:05:00,41.38,41.42,41.3,41.31,185055.0,40.3913,40.4303,40.3132,40.3229,185055.0
2023-02-02 12:10:00,41.31,41.55,41.29,41.54,210574.0,40.3229,40.5572,40.3034,40.5474,210574.0
2023-02-02 12:15:00,41.54,41.58,41.47,41.48,160393.0,40.5474,40.5865,40.4791,40.4889,160393.0
2023-02-02 12:20:00,41.48,41.56,41.43,41.55,79648.0,40.4889,40.567,40.4401,40.5572,79648.0
2023-02-02 12:25:00,41.56,41.63,41.53,41.55,123452.0,40.567,40.6353,40.5377,40.5572,123452.0
2023-02-02 12:30:00,41.55,41.66,41.53,41.66,72035.0,40.5572,40.6646,40.5377,40.6646,72035.0
2023-02-02 12:35:00,41.66,41.69,41.59,41.64,86617.0,40.6646,40.6939,40.5963,40.6451,86617.0
2023-02-02 12:40:00,41.64,41.64,41.48,41.54,107399.0,40.6451,40.6451,40.4889,40.5474,107399.0
2023-02-02 12:45:00,41.55,41.55,41.46,41.47,36086.0,40.5572,40.5572,40.4694,40.4791,36086.0
2023-02-02 12:50:00,41.48,41.58,41.41,41.57,39962.0,40.4889,40.5865,40.4206,40.5767,39962.0
2023-02-02 12:55:00,41.56,41.62,41.54,41.61,48984.0,40.567,40.6255,40.5474,40.6158,48984.0
2023-02-02 13:00:00,41.62,41.78,41.61,41.77,88524.0,40.6255,40.7817,40.6158,40.772,88524.0
2023-02-02 13:05:00,41.78,41.8,41.58,41.58,122413.0,40.7817,40.8012,40.5865,40.5865,122413.0
2023-02-02 13:10:00,41.58,41.64,41.56,41.6,82765.0,40.5865,40.6451,40.567,40.606,82765.0
2023-02-02 13:15:00,41.6,41.63,41.53,41.63,24830.0,40.606,40.6353,40.5377,40.6353,24830.0
2023-02-02 13:20:00,41.63,41.7,41.57,41.67,100971.0,40.6353,40.7036,40.5767,40.6743,100971.0
2023-02-02 13:25:00,41.66,41.69,41.55,41.61,58124.0,40.6646,40.6939,40.5572,40.6158,58124.0
2023-02-02 13:30:00,41.62,41.73,41.61,41.73,45561.0,40.6255,40.7329,40.6158,40.7329,45561.0
2023-02-02 13:35:00,41.73,41.79,41.71,41.76,96622.0,40.7329,40.7915,40.7134,40.7622,96622.0
2023-02-02 13:40:00,41.78,41.89,41.78,41.79,171729.0,40.7817,40.8891,40.7817,40.7915,171729.0
2023-02-02 13:45:00,41.8,41.87,41.76,41.83,48317.0,40.8012,40.8696,40.7622,40.8305,48317.0
2023-02-02 13:50:00,41.83,41.89,41.81,41.89,43873.0,40.8305,40.8891,40.811,40.8891,43873.0
2023-02-02 13:55:00,41.89,42.02,41.87,42.0,146688.0,40.8891,41.016,40.8696,40.9965,146688.0
2023-02-02 14:00:00,42.01,42.09,41.84,41.84,144915.0,41.0062,41.0843,40.8403,40.8403,144915.0
2023-02-02 14:05:00,41.85,41.9,41.76,41.77,77473.0,40.85,40.8988,40.7622,40.772,77473.0
2023-02-02 14:10:00,41.76,41.78,41.45,41.46,152981.0,40.7622,40.7817,40.4596,40.4694,152981.0
2023-02-02 14:15:00,41.45,41.51,41.36,41.44,174216.0,40.4596,40.5182,40.3717,40.4498,174216.0
2023-02-02 14:20:00,41.47,41.48,41.26,41.27,104893.0,40.4791,40.4889,40.2741,40.2839,104893.0
2023-02-02 14:25:00,41.26,41.38,41.26,41.3,78604.0,40.2741,40.3913,40.2741,40.3132,78604.0
2023-02-02 14:30:00,41.28,41.34,41.0,41.06,237342.0,40.2937,40.3522,40.0203,40.0789,237342.0
2023-02-02 14:35:00,41.07,41.2,40.91,41.05,203168.0,40.0887,40.2156,39.9325,40.0692,203168.0
2023-02-02 14:40:00,41.04,41.09,40.91,41.05,120606.0,40.0594,40.1082,39.9325,40.0692,120606.0
2023-02-02 14:45:00,41.04,41.05,40.84,41.04,191769.0,40.0594,40.0692,39.8642,40.0594,191769.0
2023-02-02 14:50:00,41.06,41.17,40.92,41.0,133173.0,40.0789,40.1863,39.9423,40.0203,133173.0
2023-02-02 14:55:00,40.98,40.98,40.74,40.78,180518.0,40.0008,40.0008,39.7666,39.8056,180518.0
2023-02-02 15:00:00,40.78,40.88,40.61,40.72,200376.0,39.8056,39.9032,39.6397,39.747,200376.0
2023-02-02 15:05:00,40.73,41.04,40.67,40.8,210307.0,39.7568,40.0594,39.6982,39.8251,210307.0
2023-02-02 15:10:00,40.8,41.04,40.79,41.03,108666.0,39.8251,40.0594,39.8154,40.0496,108666.0
2023-02-02 15:15:00,41.04,41.11,40.88,41.09,287075.0,40.0594,40.1277,39.9032,40.1082,287075.0
2023-02-02 15:20:00,41.1,41.22,41.03,41.17,135579.0,40.118,40.2351,40.0496,40.1863,135579.0
2023-02-02 15:25:00,41.17,41.27,41.04,41.2,141256.0,40.1863,40.2839,40.0594,40.2156,141256.0
2023-02-02 15:30:00,41.21,41.37,41.21,41.36,118224.0,40.2253,40.3815,40.2253,40.3717,118224.0
2023-02-02 15:35:00,41.38,41.43,41.21,41.24,256379.0,40.3913,40.4401,40.2253,40.2546,256379.0
2023-02-02 15:40:00,41.26,41.28,41.02,41.17,173766.0,40.2741,40.2937,40.0399,40.1863,173766.0
2023-02-02 15:45:00,41.14,41.28,41.07,41.19,108409.0,40.157,40.2937,40.0887,40.2058,108409.0
2023-02-02 15:50:00,41.19,41.46,41.19,41.43,334828.0,40.2058,40.4694,40.2058,40.4401,334828.0
2023-02-02 15:55:00,41.41,41.64,41.36,41.64,409760.0,40.4206,40.6451,40.3717,40.6451,409760.0
2023-02-03 09:30:00,40.08,40.4,40.05,40.35,459266.0,39.1223,39.4347,39.093,39.3859,459266.0
2023-02-03 09:35:00,40.37,40.63,40.23,40.61,364124.0,39.4054,39.6592,39.2687,39.6397,364124.0
2023-02-03 09:40:00,40.61,40.75,40.55,40.65,275647.0,39.6397,39.7763,39.5811,39.6787,275647.0
2023-02-03 09:45:00,40.66,40.93,40.53,40.8,258261.0,39.6885,39.952,39.5616,39.8251,258261.0
2023-02-03 09:50:00,40.81,40.89,40.5,40.8,337796.0,39.8349,39.913,39.5323,39.8251,337796.0
2023-02-03 09:55:00,40.8,40.88,40.63,40.64,159525.0,39.8251,39.9032,39.6592,39.669,159525.0
2023-02-03 10:00:00,40.64,40.79,40.33,40.56,295678.0,39.669,39.8154,39.3664,39.5909,295678.0
2023-02-03 10:05:00,40.51,40.6,40.34,40.58,229755.0,39.5421,39.6299,39.3761,39.6104,229755.0
2023-02-03 10:10:00,40.56,40.98,40.45,40.96,273565.0,39.5909,40.0008,39.4835,39.9813,273565.0
2023-02-03 10:15:00,40.97,41.25,40.87,41.04,297502.0,39.9911,40.2644,39.8935,40.0594,297502.0
2023-02-03 10:20:00,41.05,41.35,41.02,41.33,188067.0,40.0692,40.362,40.0399,40.3425,188067.0
2023-02-03 10:25:00,41.34,41.38,41.09,41.09,260185.0,40.3522,40.3913,40.1082,40.1082,260185.0
2023-02-03 10:30:00,41.12,41.38,41.05,41.36,181183.0,40.1375,40.3913,40.0692,40.3717,181183.0
2023-02-03 10:35:00,41.38,41.57,41.33,41.52,260938.0,40.3913,40.5767,40.3425,40.5279,260938.0
2023-02-03 10:40:00,41.52,41.62,41.39,41.52,226794.0,40.5279,40.6255,40.401,40.5279,226794.0
2023-02-03 10:45:00,41.54,41.57,41.44,41.47,119642.0,40.5474,40.5767,40.4498,40.4791,119642.0
2023-02-03 10:50:00,41.45,41.45,41.26,41.3,108845.0,40.4596,40.4596,40.2741,40.3132,108845.0
2023-02-03 10:55:00,41.29,41.34,41.14,41.3,90178.0,40.3034,40.3522,40.157,40.3132,90178.0
2023-02-03 11:00:00,41.31,41.49,41.3,41.36,95636.0,40.3229,40.4986,40.3132,40.3717,95636.0
2023-02-03 11:05:00,41.36,41.44,41.29,41.34,146448.0,40.3717,40.4498,40.3034,40.3522,146448.0
2023-02-03 11:10:00,41.35,41.52,41.34,41.51,51725.0,40.362,40.5279,40.3522,40.5182,51725.0
2023-02-03 11:15:00,41.51,41.59,41.37,41.39,127281.0,40.5182,40.5963,40.3815,40.401,127281.0
2023-02-03 11:20:00,41.4,41.52,41.3,41.49,68412.0,40.4108,40.5279,40.3132,40.4986,68412.0
2023-02-03 11:25:00,41.48,41.53,41.38,41.51,85970.0,40.4889,40.5377,40.3913,40.5182,85970.0
2023-02-03 11:30:00,41.52,41.68,41.49,41.67,120289.0,40.5279,40.6841,40.4986,40.6743,120289.0
2023-02-03 11:35:00,41.67,41.69,41.31,41.38,180425.0,40.6743,40.6939,40.3229,40.3913,180425.0
2023-02-03 11:40:00,41.37,41.56,41.29,41.42,94860.0,40.3815,40.567,40.3034,40.4303,94860.0
2023-02-03 11:45:00,41.44,41.48,41.14,41.14,251606.0,40.4498,40.4889,40.157,40.157,251606.0
2023-02-03 11:50:00,41.14,41.32,41.12,41.23,104649.0,40.157,40.3327,40.1375,40.2449,104649.0
2023-02-03 11:55:00,41.23,41.29,40.99,41.04,134228.0,40.2449,40.3034,40.0106,40.0594,134228.0
2023-02-03 12:00:00,41.03,41.2,40.98,41.17,93351.0,40.0496,40.2156,40.0008,40.1863,93351.0
2023-02-03 12:05:00,41.15,41.28,41.13,41.2,55506.0,40.1668,40.2937,40.1472,40.2156,55506.0
2023-02-03 12:10:00,41.2,41.38,41.2,41.37,72633.0,40.2156,40.3913,40.2156,40.3815,72633.0
2023-02-03 12:15:00,41.36,41.44,41.32,41.41,70610.0,40.3717,40.4498,40.3327,40.4206,70610.0
2023-02-03 12:20:00,41.38,41.52,41.35,41.5,64481.0,40.3913,40.5279,40.362,40.5084,64481.0
2023-02-03 12:25:00,41.49,41.53,41.43,41.46,53857.0,40.4986,40.5377,40.4401,40.4694,53857.0
2023-02-03 12:30:00,41.46,41.5,41.42,41.47,40945.0,40.4694,40.5084,40.4303,40.4791,40945.0
2023-02-03 12:35:00,41.46,41.55,41.44,41.45,57442.0,40.4694,40.5572,40.4498,40.4596,57442.0
2023-02-03 12:40:00,41.45,41.56,41.44,41.45,60482.0,40.4596,40.567,40.4498,40.4596,60482.0
2023-02-03 12:45:00,41.44,41.5,41.33,41.34,60268.0,40.4498,40.5084,40.3425,40.3522,60268.0
2023-02-03 12:50:00,41.35,41.4,41.19,41.28,55445.0,40.362,40.4108,40.2058,40.2937,55445.0
2023-02-03 12:55:00,41.24,41.28,40.78,40.84,219397.0,40.2546,40.2937,39.8056,39.8642,219397.0
2023-02-03 13:00:00,40.83,40.88,40.69,40.71,184416.0,39.8544,39.9032,39.7178,39.7373,184416.0
2023-02-03 13:05:00,40.71,40.84,40.47,40.48,203002.0,39.7373,39.8642,39.503,39.5128,203002.0
2023-02-03 13:10:00,40.49,40.63,40.39,40.63,146263.0,39.5225,39.6592,39.4249,39.6592,146263.0
2023-02-03 13:15:00,40.62,40.67,40.54,40.61,139757.0,39.6494,39.6982,39.5713,39.6397,139757.0
2023-02-03 13:20:00,40.61,40.72,40.5,40.59,106766.0,39.6397,39.747,39.5323,39.6201,106766.0
2023-02-03 13:25:00,40.6,40.63,40.47,40.5,112183.0,39.6299,39.6592,39.503,39.5323,112183.0
2023-02-03 13:30:00,40.47,40.49,40.31,40.38,152086.0,39.503,39.5225,39.3468,39.4152,152086.0
2023-02-03 13:35:00,40.38,40.56,40.32,40.5,102916.0,39.4152,39.5909,39.3566,39.5323,102916.0
2023-02-03 13:40:00,40.49,40.51,40.23,40.26,98012.0,39.5225,39.5421,39.2687,39.298,98012.0
2023-02-03 13:45:00,40.27,40.41,40.1,40.34,193903.0,39.3078,39.4444,39.1419,39.3761,193903.0
2023-02-03 13:50:00,40.35,40.61,40.35,40.59,171708.0,39.3859,39.6397,39.3859,39.6201,171708.0
2023-02-03 13:55:00,40.59,40.63,40.46,40.47,67099.0,39.6201,39.6592,39.4933,39.503,67099.0
2023-02-03 14:00:00,40.49,40.53,40.38,40.42,85171.0,39.5225,39.5616,39.4152,39.4542,85171.0
2023-02-03 14:05:00,40.43,40.57,40.34,40.43,110649.0,39.464,39.6006,39.3761,39.464,110649.0
2023-02-03 14:10:00,40.44,40.47,40.26,40.47,97738.0,39.4737,39.503,39.298,39.503,97738.0
2023-02-03 14:15:00,40.47,40.48,40.22,40.3,108481.0,39.503,39.5128,39.259,39.3371,108481.0
2023-02-03 14:20:00,40.31,40.37,40.18,40.2,74202.0,39.3468,39.4054,39.2199,39.2395,74202.0
2023-02-03 14:25:00,40.19,40.38,40.17,40.35,64098.0,39.2297,39.4152,39.2102,39.3859,64098.0
2023-02-03 14:30:00,40.34,40.35,40.13,40.28,114737.0,39.3761,39.3859,39.1711,39.3176,114737.0
2023-02-03 14:35:00,40.27,40.54,40.27,40.53,95646.0,39.3078,39.5713,39.3078,39.5616,95646.0
2023-02-03 14:40:00,40.53,40.56,40.34,40.35,76700.0,39.5616,39.5909,39.3761,39.3859,76700.0
2023-02-03 14:45:00,40.36,40.38,40.26,40.38,57530.0,39.3956,39.4152,39.298,39.4152,57530.0
2023-02-03 14:50:00,40.37,40.37,40.22,40.34,78724.0,39.4054,39.4054,39.259,39.3761,78724.0
2023-02-03 14:55:00,40.33,40.39,40.06,40.15,102566.0,39.3664,39.4249,39.1028,39.1907,102566.0
2023-02-03 15:00:00,40.14,40.15,39.93,40.02,227573.0,39.1809,39.1907,38.9759,39.0638,227573.0
2023-02-03 15:05:00,40.02,40.2,39.92,40.16,109896.0,39.0638,39.2395,38.9662,39.2004,109896.0
2023-02-03 15:10:00,40.16,40.3,40.08,40.28,97763.0,39.2004,39.3371,39.1223,39.3176,97763.0
2023-02-03 15:15:00,40.27,40.5,40.19,40.43,163202.0,39.3078,39.5323,39.2297,39.464,163202.0
2023-02-03 15:20:00,40.44,40.46,40.27,40.36,90285.0,39.4737,39.4933,39.3078,39.3956,90285.0
2023-02-03 15:25:00,40.38,40.49,40.3,40.32,67586.0,39.4152,39.5225,39.3371,39.3566,67586.0
2023-02-03 15:30:00,40.31,40.45,40.22,40.22,105828.0,39.3468,39.4835,39.259,39.259,105828.0
2023-02-03 15:35:00,40.23,40.29,40.14,40.18,64986.0,39.2687,39.3273,39.1809,39.2199,64986.0
2023-02-03 15:40:00,40.17,40.35,40.16,40.19,92656.0,39.2102,39.3859,39.2004,39.2297,92656.0
2023-02-03 15:45:00,40.19,40.26,40.07,40.12,238174.0,39.2297,39.298,39.1126,39.1614,238174.0
2023-02-03 15:50:00,40.12,40.37,40.07,40.34,401005.0,39.1614,39.4054,39.1126,39.3761,401005.0
2023-02-03 15:55:00,40.36,40.4,40.28,40.31,814636.0,39.3956,39.4347,39.3176,39.3468,814636.0
2023-02-06 09:30:00,39.55,39.86,39.53,39.81,279758.0,38.605,38.9076,38.5855,38.8588,279758.0
2023-02-06 09:35:00,39.81,39.83,39.57,39.63,199898.0,38.8588,38.8783,38.6245,38.6831,199898.0
2023-02-06 09:40:00,39.64,39.67,39.43,39.5,185065.0,38.6928,38.7221,38.4879,38.5562,185065.0
2023-02-06 09:45:00,39.49,39.68,39.45,39.61,186735.0,38.5464,38.7319,38.5074,38.6636,186735.0
2023-02-06 09:50:00,39.61,39.76,39.45,39.59,178227.0,38.6636,38.81,38.5074,38.644,178227.0
2023-02-06 09:55:00,39.59,39.72,39.52,39.68,94277.0,38.644,38.7709,38.5757,38.7319,94277.0
2023-02-06 10:00:00,39.7,39.8,39.58,39.71,290881.0,38.7514,38.849,38.6343,38.7612,290881.0
2023-02-06 10:05:00,39.71,39.8,39.59,39.78,122668.0,38.7612,38.849,38.644,38.8295,122668.0
2023-02-06 10:10:00,39.79,39.79,39.51,39.55,135109.0,38.8393,38.8393,38.566,38.605,135109.0
2023-02-06 10:15:00,39.55,39.55,39.32,39.35,265882.0,38.605,38.605,38.3805,38.4098,265882.0
2023-02-06 10:20:00,39.34,39.38,39.23,39.27,242330.0,38.4,38.4391,38.2926,38.3317,242330.0
2023-02-06 10:25:00,39.27,39.34,39.18,39.23,136333.0,38.3317,38.4,38.2438,38.2926,136333.0
2023-02-06 10:30:00,39.22,39.24,39.04,39.18,139897.0,38.2829,38.3024,38.1072,38.2438,139897.0
2023-02-06 10:35:00,39.19,39.31,39.18,39.24,129329.0,38.2536,38.3707,38.2438,38.3024,129329.0
2023-02-06 10:40:00,39.26,39.38,39.22,39.31,78043.0,38.3219,38.4391,38.2829,38.3707,78043.0
2023-02-06 10:45:00,39.32,39.43,39.28,39.4,126570.0,38.3805,38.4879,38.3414,38.4586,126570.0
2023-02-06 10:50:00,39.41,39.7,39.39,39.65,167755.0,38.4683,38.7514,38.4488,38.7026,167755.0
2023-02-06 10:55:00,39.65,39.73,39.61,39.67,132509.0,38.7026,38.7807,38.6636,38.7221,132509.0
2023-02-06 11:00:00,39.68,39.72,39.61,39.63,83512.0,38.7319,38.7709,38.6636,38.6831,83512.0
2023-02-06 11:05:00,39.62,39.88,39.62,39.64,294816.0,38.6733,38.9271,38.6733,38.6928,294816.0
2023-02-06 11:10:00,39.65,39.7,39.59,39.65,66497.0,38.7026,38.7514,38.644,38.7026,66497.0
2023-02-06 11:15:00,39.67,39.89,39.65,39.84,174655.0,38.7221,38.9369,38.7026,38.8881,174655.0
2023-02-06 11:20:00,39.84,39.89,39.79,39.85,101132.0,38.8881,38.9369,38.8393,38.8978,101132.0
2023-02-06 11:25:00,39.86,39.95,39.83,39.9,138144.0,38.9076,38.9954,38.8783,38.9466,138144.0
2023-02-06 11:30:00,39.92,39.98,39.82,39.82,103116.0,38.9662,39.0247,38.8685,38.8685,103116.0
2023-02-06 11:35:00,39.84,39.87,39.78,39.81,38219.0,38.8881,38.9173,38.8295,38.8588,38219.0
2023-02-06 11:40:00,39.8,39.82,39.71,39.75,65799.0,38.849,38.8685,38.7612,38.8002,65799.0
2023-02-06 11:45:00,39.75,39.79,39.61,39.65,76181.0,38.8002,38.8393,38.6636,38.7026,76181.0
2023-02-06 11:50:00,39.64,39.74,39.6,39.63,68989.0,38.6928,38.7905,38.6538,38.6831,68989.0
2023-02-06 11:55:00,39.63,39.68,39.48,39.52,135760.0,38.6831,38.7319,38.5367,38.5757,135760.0
2023-02-06 12:00:00,39.51,39.55,39.41,39.48,110109.0,38.566,38.605,38.4683,38.5367,110109.0
2023-02-06 12:05:00,39.48,39.63,39.47,39.58,68427.0,38.5367,38.6831,38.5269,38.6343,68427.0
2023-02-06 12:10:00,39.59,39.63,39.54,39.56,73239.0,38.644,38.6831,38.5952,38.6148,73239.0
2023-02-06 12:15:00,39.55,39.6,39.4,39.42,72070.0,38.605,38.6538,38.4586,38.4781,72070.0
2023-02-06 12:20:00,39.41,39.55,39.4,39.51,46438.0,38.4683,38.605,38.4586,38.566,46438.0
2023-02-06 12:25:00,39.5,39.56,39.47,39.49,54066.0,38.5562,38.6148,38.5269,38.5464,54066.0
2023-02-06 12:30:00,39.5,39.67,39.5,39.63,74949.0,38.5562,38.7221,38.5562,38.6831,74949.0
2023-02-06 12:35:00,39.62,39.74,39.61,39.65,266885.0,38.6733,38.7905,38.6636,38.7026,266885.0
2023-02-06 12:40:00,39.64,39.72,39.56,39.58,89954.0,38.6928,38.7709,38.6148,38.6343,89954.0
2023-02-06 12:45:00,39.59,39.74,39.59,39.67,46666.0,38.644,38.7905,38.644,38.7221,46666.0
2023-02-06 12:50:00,39.66,39.69,39.55,39.57,36215.0,38.7124,38.7417,38.605,38.6245,36215.0
2023-02-06 12:55:00,39.58,39.63,39.54,39.58,57802.0,38.6343,38.6831,38.5952,38.6343,57802.0
2023-02-06 13:00:00,39.58,39.61,39.47,39.53,46962.0,38.6343,38.6636,38.5269,38.5855,46962.0
2023-02-06 13:05:00,39.54,39.65,39.49,39.6,55682.0,38.5952,38.7026,38.5464,38.6538,55682.0
2023-02-06 13:10:00,39.6,39.64,39.36,39.62,148677.0,38.6538,38.6928,38.4195,38.6733,148677.0
2023-02-06 13:15:00,39.63,39.68,39.57,39.66,33771.0,38.6831,38.7319,38.6245,38.7124,33771.0
2023-02-06 13:20:00,39.67,39.7,39.63,39.65,42210.0,38.7221,38.7514,38.6831,38.7026,42210.0
2023-02-06 13:25:00,39.66,39.68,39.52,39.53,43709.0,38.7124,38.7319,38.5757,38.5855,43709.0
2023-02-06 13:30:00,39.51,39.6,39.49,39.54,27407.0,38.566,38.6538,38.5464,38.5952,27407.0
2023-02-06 13:35:00,39.55,39.6,39.49,39.54,41609.0,38.605,38.6538,38.5464,38.5952,41609.0
2023-02-06 13:40:00,39.54,39.56,39.42,39.51,52625.0,38.5952,38.6148,38.4781,38.566,52625.0
2023-02-06 13:45:00,39.5,39.55,39.4,39.44,66371.0,38.5562,38.605,38.4586,38.4976,66371.0
2023-02-06 13:50:00,39.45,39.59,39.45,39.51,60909.0,38.5074,38.644,38.5074,38.566,60909.0
2023-02-06 13:55:00,39.52,39.62,39.49,39.59,36721.0,38.5757,38.6733,38.5464,38.644,36721.0
2023-02-06 14:00:00,39.58,39.74,39.58,39.71,101387.0,38.6343,38.7905,38.6343,38.7612,101387.0
2023-02-06 14:05:00,39.71,39.74,39.66,39.71,47186.0,38.7612,38.7905,38.7124,38.7612,47186.0
2023-02-06 14:10:00,39.72,39.81,39.7,39.76,95962.0,38.7709,38.8588,38.7514,38.81,95962.0
2023-02-06 14:15:00,39.75,39.91,39.74,39.86,123889.0,38.8002,38.9564,38.7905,38.9076,123889.0
2023-02-06 14:20:00,39.86,39.88,39.75,39.75,86790.0,38.9076,38.9271,38.8002,38.8002,86790.0
2023-02-06 14:25:00,39.76,39.78,39.69,39.72,45764.0,38.81,38.8295,38.7417,38.7709,45764.0
2023-02-06 14:30:00,39.73,39.75,39.63,39.64,57555.0,38.7807,38.8002,38.6831,38.6928,57555.0
2023-02-06 14:35:00,39.64,39.67,39.59,39.63,167534.0,38.6928,38.7221,38.644,38.6831,167534.0
2023-02-06 14:40:00,39.62,39.64,39.51,39.6,73939.0,38.6733,38.6928,38.566,38.6538,73939.0
2023-02-06 14:45:00,39.61,39.65,39.56,39.62,42093.0,38.6636,38.7026,38.6148,38.6733,42093.0
2023-02-06 14:50:00,39.62,39.64,39.51,39.64,49088.0,38.6733,38.6928,38.566,38.6928,49088.0
2023-02-06 14:55:00,39.64,39.68,39.57,39.68,55368.0,38.6928,38.7319,38.6245,38.7319,55368.0
2023-02-06 15:00:00,39.67,39.69,39.59,39.6,170988.0,38.7221,38.7417,38.644,38.6538,170988.0
2023-02-06 15:05:00,39.62,39.62,39.46,39.59,68889.0,38.6733,38.6733,38.5171,38.644,68889.0
2023-02-06 15:10:00,39.6,39.6,39.44,39.47,54410.0,38.6538,38.6538,38.4976,38.5269,54410.0
2023-02-06 15:15:00,39.46,39.53,39.38,39.47,95078.0,38.5171,38.5855,38.4391,38.5269,95078.0
2023-02-06 15:20:00,39.47,39.55,39.39,39.4,290132.0,38.5269,38.605,38.4488,38.4586,290132.0
2023-02-06 15:25:00,39.4,39.44,39.31,39.36,194564.0,38.4586,38.4976,38.3707,38.4195,194564.0
2023-02-06 15:30:00,39.36,39.49,39.22,39.46,213171.0,38.4195,38.5464,38.2829,38.5171,213171.0
2023-02-06 15:35:00,39.47,39.61,39.47,39.52,138630.0,38.5269,38.6636,38.5269,38.5757,138630.0
2023-02-06 15:40:00,39.52,39.58,39.48,39.51,114800.0,38.5757,38.6343,38.5367,38.566,114800.0
2023-02-06 15:45:00,39.51,39.55,39.39,39.44,136750.0,38.566,38.605,38.4488,38.4976,136750.0
2023-02-06 15:50:00,39.45,39.68,39.44,39.62,217157.0,38.5074,38.7319,38.4976,38.6733,217157.0
2023-02-06 15:55:00,39.61,39.65,39.51,39.57,227133.0,38.6636,38.7026,38.566,38.6245,227133.0
2023-02-07 09:30:00,39.26,39.35,39.17,39.26,244905.0,38.3219,38.4098,38.2341,38.3219,244905.0
2023-02-07 09:35:00,39.25,39.38,39.17,39.35,116231.0,38.3122,38.4391,38.2341,38.4098,116231.0
2023-02-07 09:40:00,39.36,39.44,39.28,39.41,200557.0,38.4195,38.4976,38.3414,38.4683,200557.0
2023-02-07 09:45:00,39.4,39.4,39.23,39.31,129186.0,38.4586,38.4586,38.2926,38.3707,129186.0
2023-02-07 09:50:00,39.32,39.46,39.27,39.35,127501.0,38.3805,38.5171,38.3317,38.4098,127501.0
2023-02-07 09:55:00,39.37,39.41,39.26,39.3,87404.0,38.4293,38.4683,38.3219,38.361,87404.0
2023-02-07 10:00:00,39.29,39.34,39.23,39.3,109059.0,38.3512,38.4,38.2926,38.361,109059.0
2023-02-07 10:05:00,39.29,39.38,39.21,39.21,80639.0,38.3512,38.4391,38.2731,38.2731,80639.0
2023-02-07 10:10:00,39.21,39.25,39.14,39.22,110143.0,38.2731,38.3122,38.2048,38.2829,110143.0
2023-02-07 10:15:00,39.23,39.31,39.16,39.3,117493.0,38.2926,38.3707,38.2243,38.361,117493.0
2023-02-07 10:20:00,39.3,39.34,39.24,39.25,122511.0,38.361,38.4,38.3024,38.3122,122511.0
2023-02-07 10:25:00,39.26,39.3,39.12,39.18,68112.0,38.3219,38.361,38.1853,38.2438,68112.0
2023-02-07 10:30:00,39.18,39.28,39.15,39.22,103194.0,38.2438,38.3414,38.2146,38.2829,103194.0
2023-02-07 10:35:00,39.22,39.33,39.19,39.31,82535.0,38.2829,38.3903,38.2536,38.3707,82535.0
2023-02-07 10:40:00,39.3,39.34,39.24,39.33,76723.0,38.361,38.4,38.3024,38.3903,76723.0
2023-02-07 10:45:00,39.33,39.35,39.28,39.3,54166.0,38.3903,38.4098,38.3414,38.361,54166.0
2023-02-07 10:50:00,39.33,39.43,39.3,39.32,122256.0,38.3903,38.4879,38.361,38.3805,122256.0
2023-02-07 10:55:00,39.32,39.33,39.19,39.23,65802.0,38.3805,38.3903,38.2536,38.2926,65802.0
2023-02-07 11:00:00,39.23,39.3,39.23,39.24,51405.0,38.2926,38.361,38.2926,38.3024,51405.0
2023-02-07 11:05:00,39.24,39.57,39.24,39.51,168828.0,38.3024,38.6245,38.3024,38.566,168828.0
2023-02-07 11:10:00,39.5,39.55,39.46,39.51,88839.0,38.5562,38.605,38.5171,38.566,88839.0
2023-02-07 11:15:00,39.52,39.57,39.46,39.48,64439.0,38.5757,38.6245,38.5171,38.5367,64439.0
2023-02-07 11:20:00,39.48,39.51,39.44,39.47,64429.0,38.5367,38.566,38.4976,38.5269,64429.0
2023-02-07 11:25:00,39.47,39.58,39.45,39.53,72253.0,38.5269,38.6343,38.5074,38.5855,72253.0
2023-02-07 11:30:00,39.55,39.74,39.54,39.7,137334.0,38.605,38.7905,38.5952,38.7514,137334.0
2023-02-07 11:35:00,39.7,39.74,39.66,39.68,120344.0,38.7514,38.7905,38.7124,38.7319,120344.0
2023-02-07 11:40:00,39.68,39.73,39.66,39.7,79561.0,38.7319,38.7807,38.7124,38.7514,79561.0
2023-02-07 11:45:00,39.71,39.78,39.69,39.75,93775.0,38.7612,38.8295,38.7417,38.8002,93775.0
2023-02-07 11:50:00,39.75,39.79,39.68,39.69,67392.0,38.8002,38.8393,38.7319,38.7417,67392.0
2023-02-07 11:55:00,39.7,39.72,39.65,39.66,42338.0,38.7514,38.7709,38.7026,38.7124,42338.0
2023-02-07 12:00:00,39.66,39.74,39.63,39.72,57415.0,38.7124,38.7905,38.6831,38.7709,57415.0
2023-02-07 12:05:00,39.73,39.76,39.69,39.7,31710.0,38.7807,38.81,38.7417,38.7514,31710.0
2023-02-07 12:10:00,39.72,39.77,39.68,39.7,30447.0,38.7709,38.8197,38.7319,38.7514,30447.0
2023-02-07 12:15:00,39.72,39.75,39.68,39.71,30408.0,38.7709,38.8002,38.7319,38.7612,30408.0
2023-02-07 12:20:00,39.7,39.71,39.52,39.56,93652.0,38.7514,38.7612,38.5757,38.6148,93652.0
2023-02-07 12:25:00,39.56,39.6,39.51,39.55,32989.0,38.6148,38.6538,38.566,38.605,32989.0
2023-02-07 12:30:00,39.55,39.62,39.51,39.55,107641.0,38.605,38.6733,38.566,38.605,107641.0
2023-02-07 12:35:00,39.55,39.62,39.52,39.59,43882.0,38.605,38.6733,38.5757,38.644,43882.0
2023-02-07 12:40:00,39.59,40.11,39.55,39.99,412184.0,38.644,39.1516,38.605,39.0345,412184.0
2023-02-07 12:45:00,40.0,40.57,39.98,40.56,577050.0,39.0442,39.6006,39.0247,39.5909,577050.0
2023-02-07 12:50:00,40.58,40.88,40.4,40.83,329979.0,39.6104,39.9032,39.4347,39.8544,329979.0
2023-02-07 12:55:00,40.83,41.08,40.77,40.84,384908.0,39.8544,40.0984,39.7958,39.8642,384908.0
2023-02-07 13:00:00,40.87,41.03,40.6,40.62,397123.0,39.8935,40.0496,39.6299,39.6494,397123.0
2023-02-07 13:05:00,40.63,40.83,40.53,40.61,365233.0,39.6592,39.8544,39.5616,39.6397,365233.0
2023-02-07 13:10:00,40.63,40.71,40.37,40.38,287284.0,39.6592,39.7373,39.4054,39.4152,287284.0
2023-02-07 13:15:00,40.38,40.44,39.89,40.26,570677.0,39.4152,39.4737,38.9369,39.298,570677.0
2023-02-07 13:20:00,40.27,40.3,39.9,39.98,316379.0,39.3078,39.3371,38.9466,39.0247,316379.0
2023-02-07 13:25:00,39.98,40.15,39.51,39.51,448776.0,39.0247,39.1907,38.566,38.566,448776.0
2023-02-07 13:30:00,39.52,39.52,38.91,38.91,748702.0,38.5757,38.5757,37.9803,37.9803,748702.0
2023-02-07 13:35:00,38.9,39.28,38.88,39.16,376629.0,37.9705,38.3414,37.951,38.2243,376629.0
2023-02-07 13:40:00,39.19,39.49,39.12,39.17,334879.0,38.2536,38.5464,38.1853,38.2341,334879.0
2023-02-07 13:45:00,39.17,39.22,38.93,38.98,245196.0,38.2341,38.2829,37.9998,38.0486,245196.0
2023-02-07 13:50:00,38.97,39.24,38.93,39.22,194335.0,38.0389,38.3024,37.9998,38.2829,194335.0
2023-02-07 13:55:00,39.22,39.35,39.18,39.28,203709.0,38.2829,38.4098,38.2438,38.3414,203709.0
2023-02-07 14:00:00,39.27,39.65,39.26,39.65,274036.0,38.3317,38.7026,38.3219,38.7026,274036.0
2023-02-07 14:05:00,39.64,40.06,39.6,39.98,320189.0,38.6928,39.1028,38.6538,39.0247,320189.0
2023-02-07 14:10:00,39.99,40.19,39.97,40.09,244677.0,39.0345,39.2297,39.015,39.1321,244677.0
2023-02-07 14:15:00,40.09,40.3,40.09,40.24,174851.0,39.1321,39.3371,39.1321,39.2785,174851.0
2023-02-07 14:20:00,40.23,40.31,40.05,40.27,147917.0,39.2687,39.3468,39.093,39.3078,147917.0
2023-02-07 14:25:00,40.26,40.36,40.11,40.19,131218.0,39.298,39.3956,39.1516,39.2297,131218.0
2023-02-07 14:30:00,40.22,40.58,40.14,40.51,232444.0,39.259,39.6104,39.1809,39.5421,232444.0
2023-02-07 14:35:00,40.51,40.55,40.43,40.49,160120.0,39.5421,39.5811,39.464,39.5225,160120.0
2023-02-07 14:40:00,40.47,40.65,40.4,40.44,138777.0,39.503,39.6787,39.4347,39.4737,138777.0
2023-02-07 14:45:00,40.44,40.58,40.44,40.51,93046.0,39.4737,39.6104,39.4737,39.5421,93046.0
2023-02-07 14:50:00,40.51,40.66,40.44,40.63,131975.0,39.5421,39.6885,39.4737,39.6592,131975.0
2023-02-07 14:55:00,40.63,40.66,40.56,40.62,131338.0,39.6592,39.6885,39.5909,39.6494,131338.0
2023-02-07 15:00:00,40.64,40.89,40.54,40.54,220967.0,39.669,39.913,39.5713,39.5713,220967.0
2023-02-07 15:05:00,40.53,40.62,40.37,40.41,130172.0,39.5616,39.6494,39.4054,39.4444,130172.0
2023-02-07 15:10:00,40.43,40.59,40.43,40.53,80280.0,39.464,39.6201,39.464,39.5616,80280.0
2023-02-07 15:15:00,40.54,40.73,40.54,40.7,152884.0,39.5713,39.7568,39.5713,39.7275,152884.0
2023-02-07 15:20:00,40.7,40.84,40.68,40.79,124126.0,39.7275,39.8642,39.708,39.8154,124126.0
2023-02-07 15:25:00,40.8,40.97,40.73,40.94,131457.0,39.8251,39.9911,39.7568,39.9618,131457.0
2023-02-07 15:30:00,40.93,40.98,40.84,40.93,108981.0,39.952,40.0008,39.8642,39.952,108981.0
2023-02-07 15:35:00,40.93,40.99,40.78,40.98,128184.0,39.952,40.0106,39.8056,40.0008,128184.0
2023-02-07 15:40:00,40.98,41.03,40.94,41.02,222386.0,40.0008,40.0496,39.9618,40.0399,222386.0
2023-02-07 15:45:00,41.01,41.19,40.97,41.14,228023.0,40.0301,40.2058,39.9911,40.157,228023.0
2023-02-07 15:50:00,41.15,41.46,41.15,41.45,382041.0,40.1668,40.4694,40.1668,40.4596,382041.0
2023-02-07 15:55:00,41.45,41.45,41.06,41.09,443080.0,40.4596,40.4596,40.0789,40.1082,443080.0
2023-02-08 09:30:00,40.49,40.56,40.36,40.5,305198.0,39.5225,39.5909,39.3956,39.5323,305198.0
2023-02-08 09:35:00,40.5,40.73,40.5,40.72,210127.0,39.5323,39.7568,39.5323,39.747,210127.0
2023-02-08 09:40:00,40.72,40.85,40.69,40.8,223643.0,39.747,39.8739,39.7178,39.8251,223643.0
2023-02-08 09:45:00,40.8,40.82,40.64,40.65,105351.0,39.8251,39.8447,39.669,39.6787,105351.0
2023-02-08 09:50:00,40.62,40.63,40.44,40.55,172411.0,39.6494,39.6592,39.4737,39.5811,172411.0
2023-02-08 09:55:00,40.55,40.8,40.49,40.75,122590.0,39.5811,39.8251,39.5225,39.7763,122590.0
2023-02-08 10:00:00,40.74,40.76,40.53,40.66,193993.0,39.7666,39.7861,39.5616,39.6885,193993.0
2023-02-08 10:05:00,40.66,40.7,40.41,40.54,145147.0,39.6885,39.7275,39.4444,39.5713,145147.0
2023-02-08 10:10:00,40.54,40.65,40.51,40.63,134184.0,39.5713,39.6787,39.5421,39.6592,134184.0
2023-02-08 10:15:00,40.64,40.89,40.62,40.84,152808.0,39.669,39.913,39.6494,39.8642,152808.0
2023-02-08 10:20:00,40.82,40.84,40.55,40.6,104861.0,39.8447,39.8642,39.5811,39.6299,104861.0
2023-02-08 10:25:00,40.6,40.61,40.49,40.54,72790.0,39.6299,39.6397,39.5225,39.5713,72790.0
2023-02-08 10:30:00,40.54,40.54,40.14,40.24,334899.0,39.5713,39.5713,39.1809,39.2785,334899.0
2023-02-08 10:35:00,40.23,40.45,40.18,40.44,290699.0,39.2687,39.4835,39.2199,39.4737,290699.0
2023-02-08 10:40:00,40.43,40.45,40.29,40.33,104923.0,39.464,39.4835,39.3273,39.3664,104923.0
2023-02-08 10:45:00,40.34,40.41,40.26,40.34,102704.0,39.3761,39.4444,39.298,39.3761,102704.0
2023-02-08 10:50:00,40.34,40.34,40.13,40.27,113738.0,39.3761,39.3761,39.1711,39.3078,113738.0
2023-02-08 10:55:00,40.27,40.34,40.23,40.26,69250.0,39.3078,39.3761,39.2687,39.298,69250.0
2023-02-08 11:00:00,40.25,40.28,40.08,40.21,169888.0,39.2883,39.3176,39.1223,39.2492,169888.0
2023-02-08 11:05:00,40.19,40.22,40.06,40.17,100300.0,39.2297,39.259,39.1028,39.2102,100300.0
2023-02-08 11:10:00,40.16,40.19,40.01,40.04,153631.0,39.2004,39.2297,39.054,39.0833,153631.0
2023-02-08 11:15:00,40.04,40.23,40.01,40.21,141811.0,39.0833,39.2687,39.054,39.2492,141811.0
2023-02-08 11:20:00,40.21,40.22,39.86,39.89,169977.0,39.2492,39.259,38.9076,38.9369,169977.0
2023-02-08 11:25:00,39.9,39.9,39.66,39.77,182069.0,38.9466,38.9466,38.7124,38.8197,182069.0
2023-02-08 11:30:00,39.77,39.82,39.61,39.65,133844.0,38.8197,38.8685,38.6636,38.7026,133844.0
2023-02-08 11:35:00,39.66,39.82,39.65,39.78,139514.0,38.7124,38.8685,38.7026,38.8295,139514.0
2023-02-08 11:40:00,39.76,39.76,39.58,39.65,100772.0,38.81,38.81,38.6343,38.7026,100772.0
2023-02-08 11:45:00,39.64,39.76,39.63,39.7,120576.0,38.6928,38.81,38.6831,38.7514,120576.0
2023-02-08 11:50:00,39.7,39.81,39.66,39.76,156433.0,38.7514,38.8588,38.7124,38.81,156433.0
2023-02-08 11:55:00,39.76,39.99,39.73,39.96,155357.0,38.81,39.0345,38.7807,39.0052,155357.0
2023-02-08 12:00:00,39.96,39.98,39.75,39.76,124701.0,39.0052,39.0247,38.8002,38.81,124701.0
2023-02-08 12:05:00,39.76,39.89,39.71,39.85,84472.0,38.81,38.9369,38.7612,38.8978,84472.0
2023-02-08 12:10:00,39.85,39.96,39.76,39.77,65656.0,38.8978,39.0052,38.81,38.8197,65656.0
2023-02-08 12:15:00,39.75,39.92,39.72,39.9,68595.0,38.8002,38.9662,38.7709,38.9466,68595.0
2023-02-08 12:20:00,39.92,40.07,39.92,40.02,76944.0,38.9662,39.1126,38.9662,39.0638,76944.0
2023-02-08 12:25:00,40.01,40.05,39.91,40.04,79340.0,39.054,39.093,38.9564,39.0833,79340.0
2023-02-08 12:30:00,40.05,40.13,39.88,39.89,117840.0,39.093,39.1711,38.9271,38.9369,117840.0
2023-02-08 12:35:00,39.9,39.97,39.78,39.79,83082.0,38.9466,39.015,38.8295,38.8393,83082.0
2023-02-08 12:40:00,39.8,39.84,39.74,39.83,51188.0,38.849,38.8881,38.7905,38.8783,51188.0
2023-02-08 12:45:00,39.83,40.0,39.83,40.0,59049.0,38.8783,39.0442,38.8783,39.0442,59049.0
2023-02-08 12:50:00,40.0,40.08,39.99,40.0,109581.0,39.0442,39.1223,39.0345,39.0442,109581.0
2023-02-08 12:55:00,40.02,40.11,39.96,40.09,86558.0,39.0638,39.1516,39.0052,39.1321,86558.0
2023-02-08 13:00:00,40.1,40.2,40.07,40.15,107688.0,39.1419,39.2395,39.1126,39.1907,107688.0
2023-02-08 13:05:00,40.15,40.31,40.05,40.19,169864.0,39.1907,39.3468,39.093,39.2297,169864.0
2023-02-08 13:10:00,40.21,40.29,40.14,40.2,106159.0,39.2492,39.3273,39.1809,39.2395,106159.0
2023-02-08 13:15:00,40.2,40.26,40.1,40.2,81999.0,39.2395,39.298,39.1419,39.2395,81999.0
2023-02-08 13:20:00,40.2,40.29,40.16,40.27,78884.0,39.2395,39.3273,39.2004,39.3078,78884.0
2023-02-08 13:25:00,40.28,40.29,40.02,40.04,116216.0,39.3176,39.3273,39.0638,39.0833,116216.0
2023-02-08 13:30:00,40.02,40.06,39.9,39.95,81283.0,39.0638,39.1028,38.9466,38.9954,81283.0
2023-02-08 13:35:00,39.93,40.04,39.81,39.9,148811.0,38.9759,39.0833,38.8588,38.9466,148811.0
2023-02-08 13:40:00,39.9,39.95,39.85,39.92,63964.0,38.9466,38.9954,38.8978,38.9662,63964.0
2023-02-08 13:45:00,39.91,39.98,39.82,39.86,70359.0,38.9564,39.0247,38.8685,38.9076,70359.0
2023-02-08 13:50:00,39.86,39.91,39.82,39.83,358079.0,38.9076,38.9564,38.8685,38.8783,358079.0
2023-02-08 13:55:00,39.84,39.97,39.83,39.95,63568.0,38.8881,39.015,38.8783,38.9954,63568.0
2023-02-08 14:00:00,39.96,39.97,39.78,39.91,83259.0,39.0052,39.015,38.8295,38.9564,83259.0
2023-02-08 14:05:00,39.92,39.97,39.82,39.91,59971.0,38.9662,39.015,38.8685,38.9564,59971.0
2023-02-08 14:10:00,39.91,40.06,39.89,40.04,93133.0,38.9564,39.1028,38.9369,39.0833,93133.0
2023-02-08 14:15:00,40.04,40.17,40.02,40.12,80914.0,39.0833,39.2102,39.0638,39.1614,80914.0
2023-02-08 14:20:00,40.11,40.11,39.98,39.99,53539.0,39.1516,39.1516,39.0247,39.0345,53539.0
2023-02-08 14:25:00,39.98,39.99,39.86,39.89,80443.0,39.0247,39.0345,38.9076,38.9369,80443.0
2023-02-08 14:30:00,39.89,39.95,39.86,39.89,67981.0,38.9369,38.9954,38.9076,38.9369,67981.0
2023-02-08 14:35:00,39.93,39.97,39.88,39.94,35162.0,38.9759,39.015,38.9271,38.9857,35162.0
2023-02-08 14:40:00,39.95,39.99,39.68,39.8,158082.0,38.9954,39.0345,38.7319,38.849,158082.0
2023-02-08 14:45:00,39.79,39.8,39.69,39.71,93736.0,38.8393,38.849,38.7417,38.7612,93736.0
2023-02-08 14:50:00,39.72,39.84,39.72,39.83,82251.0,38.7709,38.8881,38.7709,38.8783,82251.0
2023-02-08 14:55:00,39.82,39.97,39.77,39.93,84736.0,38.8685,39.015,38.8197,38.9759,84736.0
2023-02-08 15:00:00,39.94,39.97,39.72,39.72,125804.0,38.9857,39.015,38.7709,38.7709,125804.0
2023-02-08 15:05:00,39.74,39.74,39.6,39.7,146938.0,38.7905,38.7905,38.6538,38.7514,146938.0
2023-02-08 15:10:00,39.69,39.71,39.52,39.58,114951.0,38.7417,38.7612,38.5757,38.6343,114951.0
2023-02-08 15:15:00,39.57,39.69,39.52,39.52,149923.0,38.6245,38.7417,38.5757,38.5757,149923.0
2023-02-08 15:20:00,39.54,39.76,39.54,39.73,113103.0,38.5952,38.81,38.5952,38.7807,113103.0
2023-02-08 15:25:00,39.75,39.76,39.65,39.69,73286.0,38.8002,38.81,38.7026,38.7417,73286.0
2023-02-08 15:30:00,39.68,39.84,39.63,39.64,133675.0,38.7319,38.8881,38.6831,38.6928,133675.0
2023-02-08 15:35:00,39.64,39.85,39.64,39.84,80216.0,38.6928,38.8978,38.6928,38.8881,80216.0
2023-02-08 15:40:00,39.83,39.89,39.77,39.83,109940.0,38.8783,38.9369,38.8197,38.8783,109940.0
2023-02-08 15:45:00,39.83,39.84,39.64,39.66,124104.0,38.8783,38.8881,38.6928,38.7124,124104.0
2023-02-08 15:50:00,39.67,39.87,39.64,39.73,255759.0,38.7221,38.9173,38.6928,38.7807,255759.0
2023-02-08 15:55:00,39.75,39.83,39.67,39.73,462496.0,38.8002,38.8783,38.7221,38.7807,462496.0
2023-02-09 09:30:00,40.8,40.82,40.6,40.67,401338.0,39.8251,39.8447,39.6299,39.6982,401338.0
2023-02-09 09:35:00,40.67,40.74,40.52,40.62,134524.0,39.6982,39.7666,39.5518,39.6494,134524.0
2023-02-09 09:40:00,40.62,40.68,40.43,40.47,153570.0,39.6494,39.708,39.464,39.503,153570.0
2023-02-09 09:45:00,40.47,40.66,40.43,40.66,127195.0,39.503,39.6885,39.464,39.6885,127195.0
2023-02-09 09:50:00,40.67,40.78,40.46,40.5,131837.0,39.6982,39.8056,39.4933,39.5323,131837.0
2023-02-09 09:55:00,40.51,40.6,40.36,40.47,151293.0,39.5421,39.6299,39.3956,39.503,151293.0
2023-02-09 10:00:00,40.47,40.57,40.37,40.48,152878.0,39.503,39.6006,39.4054,39.5128,152878.0
2023-02-09 10:05:00,40.47,40.63,40.44,40.52,104924.0,39.503,39.6592,39.4737,39.5518,104924.0
2023-02-09 10:10:00,40.51,40.58,40.44,40.51,93449.0,39.5421,39.6104,39.4737,39.5421,93449.0
2023-02-09 10:15:00,40.52,40.65,40.47,40.57,130380.0,39.5518,39.6787,39.503,39.6006,130380.0
2023-02-09 10:20:00,40.58,40.66,40.39,40.45,83097.0,39.6104,39.6885,39.4249,39.4835,83097.0
2023-02-09 10:25:00,40.42,40.42,40.12,40.17,189458.0,39.4542,39.4542,39.1614,39.2102,189458.0
2023-02-09 10:30:00,40.16,40.33,40.11,40.27,134909.0,39.2004,39.3664,39.1516,39.3078,134909.0
2023-02-09 10:35:00,40.27,40.35,40.24,40.28,74792.0,39.3078,39.3859,39.2785,39.3176,74792.0
2023-02-09 10:40:00,40.29,40.32,40.18,40.22,109423.0,39.3273,39.3566,39.2199,39.259,109423.0
2023-02-09 10:45:00,40.21,40.37,40.2,40.35,106730.0,39.2492,39.4054,39.2395,39.3859,106730.0
2023-02-09 10:50:00,40.35,40.44,40.26,40.27,119372.0,39.3859,39.4737,39.298,39.3078,119372.0
2023-02-09 10:55:00,40.25,40.38,40.22,40.38,68660.0,39.2883,39.4152,39.259,39.4152,68660.0
2023-02-09 11:00:00,40.38,40.38,39.97,40.07,144400.0,39.4152,39.4152,39.015,39.1126,144400.0
2023-02-09 11:05:00,40.07,40.16,39.93,40.13,105599.0,39.1126,39.2004,38.9759,39.1711,105599.0
2023-02-09 11:10:00,40.13,40.18,40.07,40.14,66202.0,39.1711,39.2199,39.1126,39.1809,66202.0
2023-02-09 11:15:00,40.14,40.14,40.0,40.06,80017.0,39.1809,39.1809,39.0442,39.1028,80017.0
2023-02-09 11:20:00,40.06,40.07,39.82,39.86,164333.0,39.1028,39.1126,38.8685,38.9076,164333.0
2023-02-09 11:25:00,39.86,39.97,39.83,39.94,223147.0,38.9076,39.015,38.8783,38.9857,223147.0
2023-02-09 11:30:00,39.93,39.96,39.85,39.89,83285.0,38.9759,39.0052,38.8978,38.9369,83285.0
2023-02-09 11:35:00,39.89,39.98,39.83,39.97,135385.0,38.9369,39.0247,38.8783,39.015,135385.0
2023-02-09 11:40:00,39.96,40.0,39.89,39.99,86760.0,39.0052,39.0442,38.9369,39.0345,86760.0
2023-02-09 11:45:00,39.99,39.99,39.8,39.86,121848.0,39.0345,39.0345,38.849,38.9076,121848.0
2023-02-09 11:50:00,39.85,39.89,39.79,39.83,95883.0,38.8978,38.9369,38.8393,38.8783,95883.0
2023-02-09 11:55:00,39.83,39.92,39.77,39.91,91537.0,38.8783,38.9662,38.8197,38.9564,91537.0
2023-02-09 12:00:00,39.9,40.02,39.89,39.94,102581.0,38.9466,39.0638,38.9369,38.9857,102581.0
2023-02-09 12:05:00,39.92,40.04,39.92,40.04,67786.0,38.9662,39.0833,38.9662,39.0833,67786.0
2023-02-09 12:10:00,40.04,40.09,40.02,40.04,122607.0,39.0833,39.1321,39.0638,39.0833,122607.0
2023-02-09 12:15:00,40.05,40.08,39.93,40.08,126371.0,39.093,39.1223,38.9759,39.1223,126371.0
2023-02-09 12:20:00,40.08,40.11,40.01,40.06,75526.0,39.1223,39.1516,39.054,39.1028,75526.0
2023-02-09 12:25:00,40.07,40.1,39.89,39.89,125335.0,39.1126,39.1419,38.9369,38.9369,125335.0
2023-02-09 12:30:00,39.89,39.9,39.59,39.62,200107.0,38.9369,38.9466,38.644,38.6733,200107.0
2023-02-09 12:35:00,39.6,39.65,39.46,39.48,84431.0,38.6538,38.7026,38.5171,38.5367,84431.0
2023-02-09 12:40:00,39.48,39.57,39.44,39.47,98201.0,38.5367,38.6245,38.4976,38.5269,98201.0
2023-02-09 12:45:00,39.46,39.47,39.29,39.32,148090.0,38.5171,38.5269,38.3512,38.3805,148090.0
2023-02-09 12:50:00,39.31,39.44,39.29,39.44,107805.0,38.3707,38.4976,38.3512,38.4976,107805.0
2023-02-09 12:55:00,39.44,39.56,39.42,39.54,124874.0,38.4976,38.6148,38.4781,38.5952,124874.0
2023-02-09 13:00:00,39.51,39.54,39.33,39.44,252440.0,38.566,38.5952,38.3903,38.4976,252440.0
2023-02-09 13:05:00,39.43,39.53,39.41,39.44,105107.0,38.4879,38.5855,38.4683,38.4976,105107.0
2023-02-09 13:10:00,39.45,39.51,39.38,39.43,65448.0,38.5074,38.566,38.4391,38.4879,65448.0
2023-02-09 13:15:00,39.42,39.49,39.36,39.47,66311.0,38.4781,38.5464,38.4195,38.5269,66311.0
2023-02-09 13:20:00,39.47,39.54,39.39,39.43,62749.0,38.5269,38.5952,38.4488,38.4879,62749.0
2023-02-09 13:25:00,39.43,39.57,39.43,39.44,64579.0,38.4879,38.6245,38.4879,38.4976,64579.0
2023-02-09 13:30:00,39.44,39.64,39.36,39.59,133174.0,38.4976,38.6928,38.4195,38.644,133174.0
2023-02-09 13:35:00,39.59,39.6,39.39,39.41,90910.0,38.644,38.6538,38.4488,38.4683,90910.0
2023-02-09 13:40:00,39.41,39.42,39.26,39.32,107041.0,38.4683,38.4781,38.3219,38.3805,107041.0
2023-02-09 13:45:00,39.32,39.4,39.22,39.39,110054.0,38.3805,38.4586,38.2829,38.4488,110054.0
2023-02-09 13:50:00,39.39,39.41,39.3,39.36,94767.0,38.4488,38.4683,38.361,38.4195,94767.0
2023-02-09 13:55:00,39.36,39.37,39.21,39.31,95601.0,38.4195,38.4293,38.2731,38.3707,95601.0
2023-02-09 14:00:00,39.3,39.38,39.2,39.24,121653.0,38.361,38.4391,38.2634,38.3024,121653.0
2023-02-09 14:05:00,39.23,39.34,39.22,39.33,90326.0,38.2926,38.4,38.2829,38.3903,90326.0
2023-02-09 14:10:00,39.32,39.32,39.14,39.22,77606.0,38.3805,38.3805,38.2048,38.2829,77606.0
2023-02-09 14:15:00,39.22,39.23,39.05,39.09,203181.0,38.2829,38.2926,38.1169,38.156,203181.0
2023-02-09 14:20:00,39.09,39.16,38.99,39.02,116692.0,38.156,38.2243,38.0584,38.0877,116692.0
2023-02-09 14:25:00,39.02,39.09,38.99,39.01,76981.0,38.0877,38.156,38.0584,38.0779,76981.0
2023-02-09 14:30:00,39.01,39.14,38.96,39.02,142716.0,38.0779,38.2048,38.0291,38.0877,142716.0
2023-02-09 14:35:00,39.01,39.07,38.97,39.01,93885.0,38.0779,38.1365,38.0389,38.0779,93885.0
2023-02-09 14:40:00,39.0,39.17,39.0,39.13,79242.0,38.0681,38.2341,38.0681,38.195,79242.0
2023-02-09 14:45:00,39.13,39.16,39.01,39.14,83808.0,38.195,38.2243,38.0779,38.2048,83808.0
2023-02-09 14:50:00,39.13,39.15,39.01,39.06,63574.0,38.195,38.2146,38.0779,38.1267,63574.0
2023-02-09 14:55:00,39.05,39.05,38.99,39.05,108567.0,38.1169,38.1169,38.0584,38.1169,108567.0
2023-02-09 15:00:00,39.05,39.05,38.79,38.8,208780.0,38.1169,38.1169,37.8632,37.8729,208780.0
2023-02-09 15:05:00,38.79,38.94,38.74,38.93,176760.0,37.8632,38.0096,37.8143,37.9998,176760.0
2023-02-09 15:10:00,38.93,38.94,38.77,38.8,124005.0,37.9998,38.0096,37.8436,37.8729,124005.0
2023-02-09 15:15:00,38.8,38.8,38.68,38.74,137798.0,37.8729,37.8729,37.7558,37.8143,137798.0
2023-02-09 15:20:00,38.74,38.81,38.62,38.64,100255.0,37.8143,37.8827,37.6972,37.7167,100255.0
2023-02-09 15:25:00,38.65,38.65,38.5,38.57,165552.0,37.7265,37.7265,37.5801,37.6484,165552.0
2023-02-09 15:30:00,38.56,38.57,38.34,38.35,167350.0,37.6387,37.6484,37.4239,37.4337,167350.0
2023-02-09 15:35:00,38.37,38.57,38.29,38.57,244982.0,37.4532,37.6484,37.3751,37.6484,244982.0
2023-02-09 15:40:00,38.57,38.68,38.5,38.66,143095.0,37.6484,37.7558,37.5801,37.7363,143095.0
2023-02-09 15:45:00,38.67,38.78,38.57,38.63,140122.0,37.746,37.8534,37.6484,37.707,140122.0
2023-02-09 15:50:00,38.63,38.97,38.63,38.89,569134.0,37.707,38.0389,37.707,37.9608,569134.0
2023-02-09 15:55:00,38.89,38.89,38.6,38.68,474335.0,37.9608,37.9608,37.6777,37.7558,474335.0
2023-02-10 09:30:00,38.3,38.54,38.29,38.48,268911.0,37.3849,37.6191,37.3751,37.5606,268911.0
2023-02-10 09:35:00,38.48,38.59,38.36,38.39,200851.0,37.5606,37.6679,37.4434,37.4727,200851.0
2023-02-10 09:40:00,38.39,38.4,38.18,38.29,228233.0,37.4727,37.4825,37.2677,37.3751,228233.0
2023-02-10 09:45:00,38.29,38.53,38.23,38.5,179998.0,37.3751,37.6094,37.3165,37.5801,179998.0
2023-02-10 09:50:00,38.51,38.62,38.36,38.39,165126.0,37.5898,37.6972,37.4434,37.4727,165126.0
2023-02-10 09:55:00,38.38,38.52,38.36,38.43,108411.0,37.463,37.5996,37.4434,37.5118,108411.0
2023-02-10 10:00:00,38.43,38.44,38.06,38.2,325759.0,37.5118,37.5215,37.1506,37.2873,325759.0
2023-02-10 10:05:00,38.23,38.48,38.21,38.41,219403.0,37.3165,37.5606,37.297,37.4922,219403.0
2023-02-10 10:10:00,38.43,38.79,38.41,38.71,228489.0,37.5118,37.8632,37.4922,37.7851,228489.0
2023-02-10 10:15:00,38.7,38.93,38.59,38.8,244862.0,37.7753,37.9998,37.6679,37.8729,244862.0
2023-02-10 10:20:00,38.81,38.92,38.74,38.82,155061.0,37.8827,37.99,37.8143,37.8924,155061.0
2023-02-10 10:25:00,38.82,38.86,38.68,38.78,155721.0,37.8924,37.9315,37.7558,37.8534,155721.0
2023-02-10 10:30:00,38.76,38.87,38.68,38.76,124433.0,37.8339,37.9412,37.7558,37.8339,124433.0
2023-02-10 10:35:00,38.78,38.88,38.69,38.76,122528.0,37.8534,37.951,37.7655,37.8339,122528.0
2023-02-10 10:40:00,38.75,38.75,38.52,38.6,197184.0,37.8241,37.8241,37.5996,37.6777,197184.0
2023-02-10 10:45:00,38.59,38.61,38.47,38.55,124381.0,37.6679,37.6875,37.5508,37.6289,124381.0
2023-02-10 10:50:00,38.53,38.54,38.29,38.45,130123.0,37.6094,37.6191,37.3751,37.5313,130123.0
2023-02-10 10:55:00,38.44,38.53,38.36,38.51,103567.0,37.5215,37.6094,37.4434,37.5898,103567.0
2023-02-10 11:00:00,38.51,38.63,38.47,38.54,83815.0,37.5898,37.707,37.5508,37.6191,83815.0
2023-02-10 11:05:00,38.53,38.69,38.49,38.67,128702.0,37.6094,37.7655,37.5703,37.746,128702.0
2023-02-10 11:10:00,38.66,38.74,38.47,38.61,109554.0,37.7363,37.8143,37.5508,37.6875,109554.0
2023-02-10 11:15:00,38.61,38.75,38.55,38.73,85927.0,37.6875,37.8241,37.6289,37.8046,85927.0
2023-02-10 11:20:00,38.73,38.76,38.69,38.73,90341.0,37.8046,37.8339,37.7655,37.8046,90341.0
2023-02-10 11:25:00,38.72,38.72,38.55,38.57,120839.0,37.7948,37.7948,37.6289,37.6484,120839.0
2023-02-10 11:30:00,38.57,38.61,38.43,38.53,87004.0,37.6484,37.6875,37.5118,37.6094,87004.0
2023-02-10 11:35:00,38.52,38.63,38.52,38.54,56929.0,37.5996,37.707,37.5996,37.6191,56929.0
2023-02-10 11:40:00,38.53,38.6,38.49,38.54,55751.0,37.6094,37.6777,37.5703,37.6191,55751.0
2023-02-10 11:45:00,38.55,38.58,38.41,38.48,82981.0,37.6289,37.6582,37.4922,37.5606,82981.0
2023-02-10 11:50:00,38.48,38.53,38.44,38.5,57231.0,37.5606,37.6094,37.5215,37.5801,57231.0
2023-02-10 11:55:00,38.51,38.55,38.36,38.4,78669.0,37.5898,37.6289,37.4434,37.4825,78669.0
2023-02-10 12:00:00,38.38,38.44,38.21,38.24,58868.0,37.463,37.5215,37.297,37.3263,58868.0
2023-02-10 12:05:00,38.24,38.35,38.22,38.29,67652.0,37.3263,37.4337,37.3068,37.3751,67652.0
2023-02-10 12:10:00,38.28,38.33,38.17,38.2,69250.0,37.3653,37.4141,37.258,37.2873,69250.0
2023-02-10 12:15:00,38.19,38.23,38.12,38.19,92472.0,37.2775,37.3165,37.2092,37.2775,92472.0
2023-02-10 12:20:00,38.2,38.34,38.19,38.32,92920.0,37.2873,37.4239,37.2775,37.4044,92920.0
2023-02-10 12:25:00,38.32,38.35,38.2,38.29,96478.0,37.4044,37.4337,37.2873,37.3751,96478.0
2023-02-10 12:30:00,38.29,38.52,38.26,38.39,153578.0,37.3751,37.5996,37.3458,37.4727,153578.0
2023-02-10 12:35:00,38.39,38.46,38.35,38.36,314695.0,37.4727,37.541,37.4337,37.4434,314695.0
2023-02-10 12:40:00,38.37,38.48,38.35,38.37,49053.0,37.4532,37.5606,37.4337,37.4532,49053.0
2023-02-10 12:45:00,38.38,38.5,38.34,38.38,63992.0,37.463,37.5801,37.4239,37.463,63992.0
2023-02-10 12:50:00,38.39,38.5,38.36,38.48,56558.0,37.4727,37.5801,37.4434,37.5606,56558.0
2023-02-10 12:55:00,38.47,38.59,38.46,38.59,58283.0,37.5508,37.6679,37.541,37.6679,58283.0
2023-02-10 13:00:00,38.57,38.64,38.54,38.58,37833.0,37.6484,37.7167,37.6191,37.6582,37833.0
2023-02-10 13:05:00,38.58,38.64,38.54,38.6,41729.0,37.6582,37.7167,37.6191,37.6777,41729.0
2023-02-10 13:10:00,38.6,38.65,38.58,38.65,29085.0,37.6777,37.7265,37.6582,37.7265,29085.0
2023-02-10 13:15:00,38.66,38.83,38.65,38.82,120765.0,37.7363,37.9022,37.7265,37.8924,120765.0
2023-02-10 13:20:00,38.82,38.94,38.82,38.85,87882.0,37.8924,38.0096,37.8924,37.9217,87882.0
2023-02-10 13:25:00,38.85,38.91,38.77,38.78,100591.0,37.9217,37.9803,37.8436,37.8534,100591.0
2023-02-10 13:30:00,38.78,38.78,38.67,38.76,72285.0,37.8534,37.8534,37.746,37.8339,72285.0
2023-02-10 13:35:00,38.75,38.81,38.71,38.76,44489.0,37.8241,37.8827,37.7851,37.8339,44489.0
2023-02-10 13:40:00,38.76,38.77,38.59,38.61,48858.0,37.8339,37.8436,37.6679,37.6875,48858.0
2023-02-10 13:45:00,38.61,38.71,38.58,38.69,34571.0,37.6875,37.7851,37.6582,37.7655,34571.0
2023-02-10 13:50:00,38.69,38.72,38.61,38.64,43205.0,37.7655,37.7948,37.6875,37.7167,43205.0
2023-02-10 13:55:00,38.63,38.63,38.54,38.54,71564.0,37.707,37.707,37.6191,37.6191,71564.0
2023-02-10 14:00:00,38.55,38.58,38.46,38.5,52109.0,37.6289,37.6582,37.541,37.5801,52109.0
2023-02-10 14:05:00,38.5,38.52,38.45,38.49,36934.0,37.5801,37.5996,37.5313,37.5703,36934.0
2023-02-10 14:10:00,38.5,38.59,38.49,38.56,59319.0,37.5801,37.6679,37.5703,37.6387,59319.0
2023-02-10 14:15:00,38.58,38.63,38.52,38.59,87342.0,37.6582,37.707,37.5996,37.6679,87342.0
2023-02-10 14:20:00,38.57,38.61,38.52,38.55,62801.0,37.6484,37.6875,37.5996,37.6289,62801.0
2023-02-10 14:25:00,38.52,38.54,38.43,38.46,52944.0,37.5996,37.6191,37.5118,37.541,52944.0
2023-02-10 14:30:00,38.46,38.62,38.39,38.6,86191.0,37.541,37.6972,37.4727,37.6777,86191.0
2023-02-10 14:35:00,38.61,38.65,38.53,38.61,66743.0,37.6875,37.7265,37.6094,37.6875,66743.0
2023-02-10 14:40:00,38.61,38.61,38.47,38.56,52868.0,37.6875,37.6875,37.5508,37.6387,52868.0
2023-02-10 14:45:00,38.56,38.6,38.48,38.57,71685.0,37.6387,37.6777,37.5606,37.6484,71685.0
2023-02-10 14:50:00,38.57,38.74,38.55,38.73,94414.0,37.6484,37.8143,37.6289,37.8046,94414.0
2023-02-10 14:55:00,38.72,38.76,38.68,38.73,59089.0,37.7948,37.8339,37.7558,37.8046,59089.0
2023-02-10 15:00:00,38.73,38.85,38.66,38.68,154456.0,37.8046,37.9217,37.7363,37.7558,154456.0
2023-02-10 15:05:00,38.7,38.8,38.69,38.75,69765.0,37.7753,37.8729,37.7655,37.8241,69765.0
2023-02-10 15:10:00,38.75,38.8,38.69,38.7,74812.0,37.8241,37.8729,37.7655,37.7753,74812.0
2023-02-10 15:15:00,38.72,38.72,38.58,38.63,93094.0,37.7948,37.7948,37.6582,37.707,93094.0
2023-02-10 15:20:00,38.62,38.63,38.54,38.55,60182.0,37.6972,37.707,37.6191,37.6289,60182.0
2023-02-10 15:25:00,38.55,38.66,38.54,38.65,51247.0,37.6289,37.7363,37.6191,37.7265,51247.0
2023-02-10 15:30:00,38.66,38.74,38.66,38.73,82392.0,37.7363,37.8143,37.7363,37.8046,82392.0
2023-02-10 15:35:00,38.73,38.86,38.72,38.84,151367.0,37.8046,37.9315,37.7948,37.912,151367.0
2023-02-10 15:40:00,38.85,38.88,38.75,38.83,120294.0,37.9217,37.951,37.8241,37.9022,120294.0
2023-02-10 15:45:00,38.83,38.97,38.82,38.97,206070.0,37.9022,38.0389,37.8924,38.0389,206070.0
2023-02-10 15:50:00,38.97,39.03,38.81,38.95,255669.0,38.0389,38.0974,37.8827,38.0193,255669.0
2023-02-10 15:55:00,38.96,39.01,38.87,38.9,258003.0,38.0291,38.0779,37.9412,37.9705,258003.0
2023-02-13 09:30:00,39.12,39.18,39.0,39.06,214452.0,38.1853,38.2438,38.0681,38.1267,214452.0
2023-02-13 09:35:00,39.06,39.19,38.96,39.19,138195.0,38.1267,38.2536,38.0291,38.2536,138195.0
2023-02-13 09:40:00,39.2,39.32,39.12,39.23,181781.0,38.2634,38.3805,38.1853,38.2926,181781.0
2023-02-13 09:45:00,39.24,39.38,39.19,39.32,125738.0,38.3024,38.4391,38.2536,38.3805,125738.0
2023-02-13 09:50:00,39.33,39.39,39.17,39.31,112774.0,38.3903,38.4488,38.2341,38.3707,112774.0
2023-02-13 09:55:00,39.34,39.57,39.34,39.55,129690.0,38.4,38.6245,38.4,38.605,129690.0
2023-02-13 10:00:00,39.57,39.62,39.52,39.53,95295.0,38.6245,38.6733,38.5757,38.5855,95295.0
2023-02-13 10:05:00,39.53,39.6,39.48,39.55,104665.0,38.5855,38.6538,38.5367,38.605,104665.0
2023-02-13 10:10:00,39.54,39.57,39.45,39.53,53135.0,38.5952,38.6245,38.5074,38.5855,53135.0
2023-02-13 10:15:00,39.54,39.57,39.47,39.55,56808.0,38.5952,38.6245,38.5269,38.605,56808.0
2023-02-13 10:20:00,39.55,39.61,39.5,39.55,67946.0,38.605,38.6636,38.5562,38.605,67946.0
2023-02-13 10:25:00,39.57,39.73,39.56,39.73,130522.0,38.6245,38.7807,38.6148,38.7807,130522.0
2023-02-13 10:30:00,39.72,39.76,39.66,39.68,58291.0,38.7709,38.81,38.7124,38.7319,58291.0
2023-02-13 10:35:00,39.69,39.76,39.67,39.68,71338.0,38.7417,38.81,38.7221,38.7319,71338.0
2023-02-13 10:40:00,39.68,39.74,39.66,39.72,45777.0,38.7319,38.7905,38.7124,38.7709,45777.0
2023-02-13 10:45:00,39.73,39.87,39.69,39.87,62743.0,38.7807,38.9173,38.7417,38.9173,62743.0
2023-02-13 10:50:00,39.87,39.95,39.85,39.89,138669.0,38.9173,38.9954,38.8978,38.9369,138669.0
2023-02-13 10:55:00,39.9,39.99,39.86,39.87,63874.0,38.9466,39.0345,38.9076,38.9173,63874.0
2023-02-13 11:00:00,39.87,39.97,39.87,39.93,48745.0,38.9173,39.015,38.9173,38.9759,48745.0
2023-02-13 11:05:00,39.94,39.96,39.88,39.91,59860.0,38.9857,39.0052,38.9271,38.9564,59860.0
2023-02-13 11:10:00,39.91,40.01,39.87,39.99,124210.0,38.9564,39.054,38.9173,39.0345,124210.0
2023-02-13 11:15:00,40.0,40.03,39.93,39.94,44957.0,39.0442,39.0735,38.9759,38.9857,44957.0
2023-02-13 11:20:00,39.95,39.98,39.88,39.91,51221.0,38.9954,39.0247,38.9271,38.9564,51221.0
2023-02-13 11:25:00,39.91,39.94,39.87,39.94,78883.0,38.9564,38.9857,38.9173,38.9857,78883.0
2023-02-13 11:30:00,39.94,39.95,39.79,39.82,71078.0,38.9857,38.9954,38.8393,38.8685,71078.0
2023-02-13 11:35:00,39.83,39.84,39.77,39.83,37343.0,38.8783,38.8881,38.8197,38.8783,37343.0
2023-02-13 11:40:00,39.84,40.06,39.83,40.05,159028.0,38.8881,39.1028,38.8783,39.093,159028.0
2023-02-13 11:45:00,40.05,40.14,40.03,40.08,73332.0,39.093,39.1809,39.0735,39.1223,73332.0
2023-02-13 11:50:00,40.08,40.08,39.95,39.96,75124.0,39.1223,39.1223,38.9954,39.0052,75124.0
2023-02-13 11:55:00,39.94,40.0,39.91,40.0,54728.0,38.9857,39.0442,38.9564,39.0442,54728.0
2023-02-13 12:00:00,39.99,40.03,39.97,39.99,37344.0,39.0345,39.0735,39.015,39.0345,37344.0
2023-02-13 12:05:00,40.0,40.09,39.98,40.05,68373.0,39.0442,39.1321,39.0247,39.093,68373.0
2023-02-13 12:10:00,40.06,40.08,40.01,40.05,27850.0,39.1028,39.1223,39.054,39.093,27850.0
2023-02-13 12:15:00,40.05,40.12,40.05,40.1,57508.0,39.093,39.1614,39.093,39.1419,57508.0
2023-02-13 12:20:00,40.11,40.16,40.06,40.11,29945.0,39.1516,39.2004,39.1028,39.1516,29945.0
2023-02-13 12:25:00,40.1,40.11,40.03,40.08,31960.0,39.1419,39.1516,39.0735,39.1223,31960.0
2023-02-13 12:30:00,40.09,40.09,40.01,40.07,49283.0,39.1321,39.1321,39.054,39.1126,49283.0
2023-02-13 12:35:00,40.06,40.11,40.04,40.1,26281.0,39.1028,39.1516,39.0833,39.1419,26281.0
2023-02-13 12:40:00,40.11,40.15,40.09,40.13,45350.0,39.1516,39.1907,39.1321,39.1711,45350.0
2023-02-13 12:45:00,40.14,40.19,40.12,40.15,61376.0,39.1809,39.2297,39.1614,39.1907,61376.0
2023-02-13 12:50:00,40.15,40.17,40.12,40.14,24072.0,39.1907,39.2102,39.1614,39.1809,24072.0
2023-02-13 12:55:00,40.15,40.15,40.05,40.08,69724.0,39.1907,39.1907,39.093,39.1223,69724.0
2023-02-13 13:00:00,40.08,40.13,40.03,40.03,50962.0,39.1223,39.1711,39.0735,39.0735,50962.0
2023-02-13 13:05:00,40.04,40.05,39.95,39.96,53279.0,39.0833,39.093,38.9954,39.0052,53279.0
2023-02-13 13:10:00,39.96,39.98,39.93,39.98,29301.0,39.0052,39.0247,38.9759,39.0247,29301.0
2023-02-13 13:15:00,39.97,40.06,39.97,40.04,35057.0,39.015,39.1028,39.015,39.0833,35057.0
2023-02-13 13:20:00,40.04,40.06,40.02,40.02,29823.0,39.0833,39.1028,39.0638,39.0638,29823.0
2023-02-13 13:25:00,40.02,40.17,40.02,40.14,68231.0,39.0638,39.2102,39.0638,39.1809,68231.0
2023-02-13 13:30:00,40.15,40.26,40.15,40.17,74773.0,39.1907,39.298,39.1907,39.2102,74773.0
2023-02-13 13:35:00,40.18,40.19,40.13,40.15,21420.0,39.2199,39.2297,39.1711,39.1907,21420.0
2023-02-13 13:40:00,40.16,40.17,40.11,40.12,60421.0,39.2004,39.2102,39.1516,39.1614,60421.0
2023-02-13 13:45:00,40.12,40.21,40.1,40.2,33125.0,39.1614,39.2492,39.1419,39.2395,33125.0
2023-02-13 13:50:00,40.2,40.23,40.17,40.18,53465.0,39.2395,39.2687,39.2102,39.2199,53465.0
2023-02-13 13:55:00,40.18,40.26,40.18,40.25,41561.0,39.2199,39.298,39.2199,39.2883,41561.0
2023-02-13 14:00:00,40.26,40.3,40.23,40.24,44776.0,39.298,39.3371,39.2687,39.2785,44776.0
2023-02-13 14:05:00,40.23,40.24,40.15,40.18,42159.0,39.2687,39.2785,39.1907,39.2199,42159.0
2023-02-13 14:10:00,40.18,40.18,40.07,40.09,48674.0,39.2199,39.2199,39.1126,39.1321,48674.0
2023-02-13 14:15:00,40.09,40.15,40.06,40.12,45215.0,39.1321,39.1907,39.1028,39.1614,45215.0
2023-02-13 14:20:00,40.11,40.14,40.08,40.08,24071.0,39.1516,39.1809,39.1223,39.1223,24071.0
2023-02-13 14:25:00,40.08,40.1,39.96,39.99,76317.0,39.1223,39.1419,39.0052,39.0345,76317.0
2023-02-13 14:30:00,39.98,40.0,39.85,39.87,99104.0,39.0247,39.0442,38.8978,38.9173,99104.0
2023-02-13 14:35:00,39.87,40.01,39.87,39.94,61129.0,38.9173,39.054,38.9173,38.9857,61129.0
2023-02-13 14:40:00,39.94,39.94,39.8,39.91,112123.0,38.9857,38.9857,38.849,38.9564,112123.0
2023-02-13 14:45:00,39.9,39.92,39.78,39.81,69475.0,38.9466,38.9662,38.8295,38.8588,69475.0
2023-02-13 14:50:00,39.82,39.95,39.79,39.91,47493.0,38.8685,38.9954,38.8393,38.9564,47493.0
2023-02-13 14:55:00,39.93,39.95,39.88,39.95,56008.0,38.9759,38.9954,38.9271,38.9954,56008.0
2023-02-13 15:00:00,39.95,39.97,39.77,39.87,89178.0,38.9954,39.015,38.8197,38.9173,89178.0
2023-02-13 15:05:00,39.88,39.97,39.86,39.95,65276.0,38.9271,39.015,38.9076,38.9954,65276.0
2023-02-13 15:10:00,39.95,40.0,39.91,39.95,92856.0,38.9954,39.0442,38.9564,38.9954,92856.0
2023-02-13 15:15:00,39.94,39.99,39.9,39.99,65098.0,38.9857,39.0345,38.9466,39.0345,65098.0
2023-02-13 15:20:00,39.98,40.04,39.96,39.99,67445.0,39.0247,39.0833,39.0052,39.0345,67445.0
2023-02-13 15:25:00,39.99,40.03,39.97,40.02,42250.0,39.0345,39.0735,39.015,39.0638,42250.0
2023-02-13 15:30:00,40.02,40.13,40.01,40.1,96026.0,39.0638,39.1711,39.054,39.1419,96026.0
2023-02-13 15:35:00,40.1,40.2,40.09,40.18,90333.0,39.1419,39.2395,39.1321,39.2199,90333.0
2023-02-13 15:40:00,40.19,40.23,40.16,40.2,88339.0,39.2297,39.2687,39.2004,39.2395,88339.0
2023-02-13 15:45:00,40.18,40.22,40.11,40.2,196945.0,39.2199,39.259,39.1516,39.2395,196945.0
2023-02-13 15:50:00,40.2,40.2,40.01,40.09,480476.0,39.2395,39.2395,39.054,39.1321,480476.0
2023-02-13 15:55:00,40.09,40.27,40.09,40.27,1036113.0,39.1321,39.3078,39.1321,39.3078,1036113.0
2023-02-14 09:30:00,39.81,39.83,39.28,39.51,400110.0,38.8588,38.8783,38.3414,38.566,400110.0
2023-02-14 09:35:00,39.51,39.7,39.44,39.68,361509.0,38.566,38.7514,38.4976,38.7319,361509.0
2023-02-14 09:40:00,39.67,39.83,39.56,39.78,201373.0,38.7221,38.8783,38.6148,38.8295,201373.0
2023-02-14 09:45:00,39.79,40.18,39.79,40.08,318922.0,38.8393,39.2199,38.8393,39.1223,318922.0
2023-02-14 09:50:00,40.07,40.22,39.99,40.12,255376.0,39.1126,39.259,39.0345,39.1614,255376.0
2023-02-14 09:55:00,40.13,40.51,40.13,40.38,343260.0,39.1711,39.5421,39.1711,39.4152,343260.0
2023-02-14 10:00:00,40.4,40.68,40.4,40.59,280660.0,39.4347,39.708,39.4347,39.6201,280660.0
2023-02-14 10:05:00,40.61,40.71,40.55,40.67,325797.0,39.6397,39.7373,39.5811,39.6982,325797.0
2023-02-14 10:10:00,40.68,40.91,40.59,40.78,244259.0,39.708,39.9325,39.6201,39.8056,244259.0
2023-02-14 10:15:00,40.8,40.89,40.65,40.68,276776.0,39.8251,39.913,39.6787,39.708,276776.0
2023-02-14 10:20:00,40.69,40.83,40.66,40.73,117041.0,39.7178,39.8544,39.6885,39.7568,117041.0
2023-02-14 10:25:00,40.73,40.77,40.39,40.42,161895.0,39.7568,39.7958,39.4249,39.4542,161895.0
2023-02-14 10:30:00,40.43,40.52,40.23,40.24,251943.0,39.464,39.5518,39.2687,39.2785,251943.0
2023-02-14 10:35:00,40.24,40.24,39.6,39.6,364135.0,39.2785,39.2785,38.6538,38.6538,364135.0
2023-02-14 10:40:00,39.6,39.69,39.5,39.64,332546.0,38.6538,38.7417,38.5562,38.6928,332546.0
2023-02-14 10:45:00,39.62,39.71,39.23,39.65,493563.0,38.6733,38.7612,38.2926,38.7026,493563.0
2023-02-14 10:50:00,39.64,39.65,39.33,39.47,268708.0,38.6928,38.7026,38.3903,38.5269,268708.0
2023-02-14 10:55:00,39.48,39.65,39.35,39.55,318775.0,38.5367,38.7026,38.4098,38.605,318775.0
2023-02-14 11:00:00,39.57,39.91,39.53,39.83,342472.0,38.6245,38.9564,38.5855,38.8783,342472.0
2023-02-14 11:05:00,39.84,39.99,39.72,39.73,319378.0,38.8881,39.0345,38.7709,38.7807,319378.0
2023-02-14 11:10:00,39.73,39.9,39.71,39.77,182916.0,38.7807,38.9466,38.7612,38.8197,182916.0
2023-02-14 11:15:00,39.78,39.95,39.73,39.92,116596.0,38.8295,38.9954,38.7807,38.9662,116596.0
2023-02-14 11:20:00,39.92,39.96,39.83,39.96,77735.0,38.9662,39.0052,38.8783,39.0052,77735.0
2023-02-14 11:25:00,39.98,39.99,39.35,39.39,261669.0,39.0247,39.0345,38.4098,38.4488,261669.0
2023-02-14 11:30:00,39.39,39.39,39.04,39.12,371360.0,38.4488,38.4488,38.1072,38.1853,371360.0
2023-02-14 11:35:00,39.12,39.29,39.11,39.15,203477.0,38.1853,38.3512,38.1755,38.2146,203477.0
2023-02-14 11:40:00,39.16,39.24,39.02,39.09,136032.0,38.2243,38.3024,38.0877,38.156,136032.0
2023-02-14 11:45:00,39.08,39.35,39.06,39.27,161678.0,38.1462,38.4098,38.1267,38.3317,161678.0
2023-02-14 11:50:00,39.29,39.29,38.98,39.19,156848.0,38.3512,38.3512,38.0486,38.2536,156848.0
2023-02-14 11:55:00,39.16,39.35,39.11,39.3,130442.0,38.2243,38.4098,38.1755,38.361,130442.0
2023-02-14 12:00:00,39.29,39.45,39.24,39.39,185719.0,38.3512,38.5074,38.3024,38.4488,185719.0
2023-02-14 12:05:00,39.36,39.44,39.31,39.42,93448.0,38.4195,38.4976,38.3707,38.4781,93448.0
2023-02-14 12:10:00,39.43,39.63,39.41,39.61,170711.0,38.4879,38.6831,38.4683,38.6636,170711.0
2023-02-14 12:15:00,39.62,39.63,39.52,39.58,122147.0,38.6733,38.6831,38.5757,38.6343,122147.0
2023-02-14 12:20:00,39.59,39.71,39.49,39.5,100761.0,38.644,38.7612,38.5464,38.5562,100761.0
2023-02-14 12:25:00,39.5,39.7,39.49,39.57,65967.0,38.5562,38.7514,38.5464,38.6245,65967.0
2023-02-14 12:30:00,39.56,39.74,39.54,39.73,60087.0,38.6148,38.7905,38.5952,38.7807,60087.0
2023-02-14 12:35:00,39.74,39.74,39.56,39.62,66858.0,38.7905,38.7905,38.6148,38.6733,66858.0
2023-02-14 12:40:00,39.61,39.74,39.59,39.59,51865.0,38.6636,38.7905,38.644,38.644,51865.0
2023-02-14 12:45:00,39.62,39.71,39.57,39.67,40553.0,38.6733,38.7612,38.6245,38.7221,40553.0
2023-02-14 12:50:00,39.65,39.65,39.52,39.59,45615.0,38.7026,38.7026,38.5757,38.644,45615.0
2023-02-14 12:55:00,39.6,39.79,39.6,39.74,85401.0,38.6538,38.8393,38.6538,38.7905,85401.0
2023-02-14 13:00:00,39.74,40.23,39.7,40.14,380381.0,38.7905,39.2687,38.7514,39.1809,380381.0
2023-02-14 13:05:00,40.15,40.31,40.13,40.14,182455.0,39.1907,39.3468,39.1711,39.1809,182455.0
2023-02-14 13:10:00,40.15,40.22,40.05,40.18,99844.0,39.1907,39.259,39.093,39.2199,99844.0
2023-02-14 13:15:00,40.21,40.46,40.14,40.25,223158.0,39.2492,39.4933,39.1809,39.2883,223158.0
2023-02-14 13:20:00,40.27,40.33,40.12,40.19,113340.0,39.3078,39.3664,39.1614,39.2297,113340.0
2023-02-14 13:25:00,40.2,40.2,40.07,40.15,90253.0,39.2395,39.2395,39.1126,39.1907,90253.0
2023-02-14 13:30:00,40.16,40.26,40.14,40.23,88099.0,39.2004,39.298,39.1809,39.2687,88099.0
2023-02-14 13:35:00,40.24,40.28,40.13,40.19,85987.0,39.2785,39.3176,39.1711,39.2297,85987.0
2023-02-14 13:40:00,40.2,40.24,39.96,39.96,125972.0,39.2395,39.2785,39.0052,39.0052,125972.0
2023-02-14 13:45:00,39.98,40.18,39.97,40.14,63966.0,39.0247,39.2199,39.015,39.1809,63966.0
2023-02-14 13:50:00,40.14,40.22,40.11,40.18,50553.0,39.1809,39.259,39.1516,39.2199,50553.0
2023-02-14 13:55:00,40.18,40.27,40.07,40.14,61287.0,39.2199,39.3078,39.1126,39.1809,61287.0
2023-02-14 14:00:00,40.16,40.29,40.05,40.21,91497.0,39.2004,39.3273,39.093,39.2492,91497.0
2023-02-14 14:05:00,40.2,40.2,39.79,39.93,209192.0,39.2395,39.2395,38.8393,38.9759,209192.0
2023-02-14 14:10:00,39.94,40.05,39.94,40.02,77162.0,38.9857,39.093,38.9857,39.0638,77162.0
2023-02-14 14:15:00,40.01,40.23,40.01,40.17,106254.0,39.054,39.2687,39.054,39.2102,106254.0
2023-02-14 14:20:00,40.18,40.25,40.12,40.17,53796.0,39.2199,39.2883,39.1614,39.2102,53796.0
2023-02-14 14:25:00,40.18,40.2,40.07,40.16,56514.0,39.2199,39.2395,39.1126,39.2004,56514.0
2023-02-14 14:30:00,40.16,40.37,40.15,40.37,129998.0,39.2004,39.4054,39.1907,39.4054,129998.0
2023-02-14 14:35:00,40.38,40.48,40.35,40.39,113379.0,39.4152,39.5128,39.3859,39.4249,113379.0
2023-02-14 14:40:00,40.39,40.45,40.38,40.41,48779.0,39.4249,39.4835,39.4152,39.4444,48779.0
2023-02-14 14:45:00,40.4,40.46,40.34,40.41,79425.0,39.4347,39.4933,39.3761,39.4444,79425.0
2023-02-14 14:50:00,40.43,40.49,40.29,40.35,98434.0,39.464,39.5225,39.3273,39.3859,98434.0
2023-02-14 14:55:00,40.35,40.44,40.29,40.35,41869.0,39.3859,39.4737,39.3273,39.3859,41869.0
2023-02-14 15:00:00,40.35,40.44,40.3,40.32,73642.0,39.3859,39.4737,39.3371,39.3566,73642.0
2023-02-14 15:05:00,40.32,40.34,40.24,40.27,67961.0,39.3566,39.3761,39.2785,39.3078,67961.0
2023-02-14 15:10:00,40.27,40.34,40.14,40.3,142935.0,39.3078,39.3761,39.1809,39.3371,142935.0
2023-02-14 15:15:00,40.3,40.36,40.22,40.32,84188.0,39.3371,39.3956,39.259,39.3566,84188.0
2023-02-14 15:20:00,40.31,40.41,40.28,40.4,280716.0,39.3468,39.4444,39.3176,39.4347,280716.0
2023-02-14 15:25:00,40.39,40.45,40.32,40.33,106067.0,39.4249,39.4835,39.3566,39.3664,106067.0
2023-02-14 15:30:00,40.33,40.42,40.25,40.34,261708.0,39.3664,39.4542,39.2883,39.3761,261708.0
2023-02-14 15:35:00,40.36,40.42,40.31,40.37,172072.0,39.3956,39.4542,39.3468,39.4054,172072.0
2023-02-14 15:40:00,40.37,40.48,40.35,40.46,108300.0,39.4054,39.5128,39.3859,39.4933,108300.0
2023-02-14 15:45:00,40.45,40.48,40.38,40.45,106393.0,39.4835,39.5128,39.4152,39.4835,106393.0
2023-02-14 15:50:00,40.45,40.45,40.3,40.44,328845.0,39.4835,39.4835,39.3371,39.4737,328845.0
2023-02-14 15:55:00,40.45,40.5,40.15,40.21,1011085.0,39.4835,39.5323,39.1907,39.2492,1011085.0
2023-02-15 09:30:00,39.52,39.71,39.45,39.65,267359.0,38.5757,38.7612,38.5074,38.7026,267359.0
2023-02-15 09:35:00,39.64,39.74,39.58,39.59,112043.0,38.6928,38.7905,38.6343,38.644,112043.0
2023-02-15 09:40:00,39.6,39.85,39.52,39.71,161035.0,38.6538,38.8978,38.5757,38.7612,161035.0
2023-02-15 09:45:00,39.7,39.84,39.64,39.84,77349.0,38.7514,38.8881,38.6928,38.8881,77349.0
2023-02-15 09:50:00,39.84,39.88,39.33,39.47,155024.0,38.8881,38.9271,38.3903,38.5269,155024.0
2023-02-15 09:55:00,39.46,39.56,39.38,39.51,140276.0,38.5171,38.6148,38.4391,38.566,140276.0
2023-02-15 10:00:00,39.5,39.7,39.45,39.66,194019.0,38.5562,38.7514,38.5074,38.7124,194019.0
2023-02-15 10:05:00,39.64,39.7,39.36,39.45,123163.0,38.6928,38.7514,38.4195,38.5074,123163.0
2023-02-15 10:10:00,39.45,39.58,39.27,39.49,104365.0,38.5074,38.6343,38.3317,38.5464,104365.0
2023-02-15 10:15:00,39.51,39.79,39.5,39.77,137964.0,38.566,38.8393,38.5562,38.8197,137964.0
2023-02-15 10:20:00,39.77,39.82,39.6,39.61,95210.0,38.8197,38.8685,38.6538,38.6636,95210.0
2023-02-15 10:25:00,39.62,39.75,39.59,39.68,58260.0,38.6733,38.8002,38.644,38.7319,58260.0
2023-02-15 10:30:00,39.68,39.91,39.59,39.84,123510.0,38.7319,38.9564,38.644,38.8881,123510.0
2023-02-15 10:35:00,39.85,39.87,39.73,39.82,95301.0,38.8978,38.9173,38.7807,38.8685,95301.0
2023-02-15 10:40:00,39.81,39.84,39.57,39.58,101323.0,38.8588,38.8881,38.6245,38.6343,101323.0
2023-02-15 10:45:00,39.57,39.68,39.56,39.59,75429.0,38.6245,38.7319,38.6148,38.644,75429.0
2023-02-15 10:50:00,39.6,39.71,39.56,39.65,59095.0,38.6538,38.7612,38.6148,38.7026,59095.0
2023-02-15 10:55:00,39.66,39.76,39.59,39.61,65246.0,38.7124,38.81,38.644,38.6636,65246.0
2023-02-15 11:00:00,39.61,39.79,39.59,39.77,64337.0,38.6636,38.8393,38.644,38.8197,64337.0
2023-02-15 11:05:00,39.77,39.98,39.76,39.9,165925.0,38.8197,39.0247,38.81,38.9466,165925.0
2023-02-15 11:10:00,39.91,39.98,39.89,39.9,52519.0,38.9564,39.0247,38.9369,38.9466,52519.0
2023-02-15 11:15:00,39.9,39.96,39.81,39.86,62819.0,38.9466,39.0052,38.8588,38.9076,62819.0
2023-02-15 11:20:00,39.88,39.9,39.81,39.88,45818.0,38.9271,38.9466,38.8588,38.9271,45818.0
2023-02-15 11:25:00,39.88,40.04,39.83,40.03,96461.0,38.9271,39.0833,38.8783,39.0735,96461.0
2023-02-15 11:30:00,40.03,40.05,39.84,39.87,165478.0,39.0735,39.093,38.8881,38.9173,165478.0
2023-02-15 11:35:00,39.86,40.0,39.84,39.96,72301.0,38.9076,39.0442,38.8881,39.0052,72301.0
2023-02-15 11:40:00,39.97,40.14,39.97,40.11,123437.0,39.015,39.1809,39.015,39.1516,123437.0
2023-02-15 11:45:00,40.12,40.23,40.09,40.17,124225.0,39.1614,39.2687,39.1321,39.2102,124225.0
2023-02-15 11:50:00,40.18,40.22,40.13,40.15,54070.0,39.2199,39.259,39.1711,39.1907,54070.0
2023-02-15 11:55:00,40.18,40.22,40.04,40.04,117832.0,39.2199,39.259,39.0833,39.0833,117832.0
2023-02-15 12:00:00,40.05,40.09,39.96,39.96,85304.0,39.093,39.1321,39.0052,39.0052,85304.0
2023-02-15 12:05:00,39.99,40.02,39.73,39.86,119197.0,39.0345,39.0638,38.7807,38.9076,119197.0
2023-02-15 12:10:00,39.86,39.9,39.79,39.81,33387.0,38.9076,38.9466,38.8393,38.8588,33387.0
2023-02-15 12:15:00,39.84,39.85,39.77,39.82,37776.0,38.8881,38.8978,38.8197,38.8685,37776.0
2023-02-15 12:20:00,39.81,39.82,39.72,39.76,68264.0,38.8588,38.8685,38.7709,38.81,68264.0
2023-02-15 12:25:00,39.76,39.84,39.68,39.7,54297.0,38.81,38.8881,38.7319,38.7514,54297.0
2023-02-15 12:30:00,39.69,39.78,39.68,39.78,40631.0,38.7417,38.8295,38.7319,38.8295,40631.0
2023-02-15 12:35:00,39.8,39.87,39.66,39.76,187993.0,38.849,38.9173,38.7124,38.81,187993.0
2023-02-15 12:40:00,39.75,39.9,39.75,39.88,62216.0,38.8002,38.9466,38.8002,38.9271,62216.0
2023-02-15 12:45:00,39.88,39.89,39.83,39.88,46548.0,38.9271,38.9369,38.8783,38.9271,46548.0
2023-02-15 12:50:00,39.88,39.96,39.86,39.93,54799.0,38.9271,39.0052,38.9076,38.9759,54799.0
2023-02-15 12:55:00,39.94,39.94,39.8,39.86,46392.0,38.9857,38.9857,38.849,38.9076,46392.0
2023-02-15 13:00:00,39.86,39.93,39.84,39.84,32713.0,38.9076,38.9759,38.8881,38.8881,32713.0
2023-02-15 13:05:00,39.85,39.93,39.77,39.93,38151.0,38.8978,38.9759,38.8197,38.9759,38151.0
2023-02-15 13:10:00,39.93,40.02,39.93,39.99,53531.0,38.9759,39.0638,38.9759,39.0345,53531.0
2023-02-15 13:15:00,40.01,40.04,39.94,40.02,221250.0,39.054,39.0833,38.9857,39.0638,221250.0
2023-02-15 13:20:00,40.04,40.1,40.01,40.06,50892.0,39.0833,39.1419,39.054,39.1028,50892.0
2023-02-15 13:25:00,40.06,40.12,40.04,40.1,59331.0,39.1028,39.1614,39.0833,39.1419,59331.0
2023-02-15 13:30:00,40.12,40.14,40.03,40.11,28935.0,39.1614,39.1809,39.0735,39.1516,28935.0
2023-02-15 13:35:00,40.11,40.14,40.06,40.12,57062.0,39.1516,39.1809,39.1028,39.1614,57062.0
2023-02-15 13:40:00,40.12,40.24,40.11,40.21,67148.0,39.1614,39.2785,39.1516,39.2492,67148.0
2023-02-15 13:45:00,40.22,40.27,40.2,40.23,48487.0,39.259,39.3078,39.2395,39.2687,48487.0
2023-02-15 13:50:00,40.24,40.27,40.16,40.26,67980.0,39.2785,39.3078,39.2004,39.298,67980.0
2023-02-15 13:55:00,40.27,40.29,40.23,40.29,25011.0,39.3078,39.3273,39.2687,39.3273,25011.0
2023-02-15 14:00:00,40.29,40.32,40.24,40.26,39066.0,39.3273,39.3566,39.2785,39.298,39066.0
2023-02-15 14:05:00,40.26,40.4,40.25,40.36,54142.0,39.298,39.4347,39.2883,39.3956,54142.0
2023-02-15 14:10:00,40.36,40.43,40.33,40.43,44783.0,39.3956,39.464,39.3664,39.464,44783.0
2023-02-15 14:15:00,40.43,40.45,40.31,40.32,84716.0,39.464,39.4835,39.3468,39.3566,84716.0
2023-02-15 14:20:00,40.32,40.38,40.32,40.33,44052.0,39.3566,39.4152,39.3566,39.3664,44052.0
2023-02-15 14:25:00,40.33,40.37,40.26,40.35,64337.0,39.3664,39.4054,39.298,39.3859,64337.0
2023-02-15 14:30:00,40.38,40.41,40.32,40.36,58418.0,39.4152,39.4444,39.3566,39.3956,58418.0
2023-02-15 14:35:00,40.36,40.38,40.3,40.36,29835.0,39.3956,39.4152,39.3371,39.3956,29835.0
2023-02-15 14:40:00,40.36,40.43,40.33,40.41,49353.0,39.3956,39.464,39.3664,39.4444,49353.0
2023-02-15 14:45:00,40.41,40.44,40.29,40.3,193825.0,39.4444,39.4737,39.3273,39.3371,193825.0
2023-02-15 14:50:00,40.32,40.34,40.18,40.21,107563.0,39.3566,39.3761,39.2199,39.2492,107563.0
2023-02-15 14:55:00,40.22,40.22,40.09,40.11,73894.0,39.259,39.259,39.1321,39.1516,73894.0
2023-02-15 15:00:00,40.12,40.22,40.12,40.21,52294.0,39.1614,39.259,39.1614,39.2492,52294.0
2023-02-15 15:05:00,40.22,40.31,40.22,40.29,99662.0,39.259,39.3468,39.259,39.3273,99662.0
2023-02-15 15:10:00,40.28,40.3,40.21,40.24,57876.0,39.3176,39.3371,39.2492,39.2785,57876.0
2023-02-15 15:15:00,40.24,40.27,40.15,40.19,58623.0,39.2785,39.3078,39.1907,39.2297,58623.0
2023-02-15 15:20:00,40.19,40.25,40.14,40.15,56948.0,39.2297,39.2883,39.1809,39.1907,56948.0
2023-02-15 15:25:00,40.15,40.24,40.13,40.23,33894.0,39.1907,39.2785,39.1711,39.2687,33894.0
2023-02-15 15:30:00,40.24,40.33,40.21,40.32,86337.0,39.2785,39.3664,39.2492,39.3566,86337.0
2023-02-15 15:35:00,40.3,40.35,40.26,40.31,74632.0,39.3371,39.3859,39.298,39.3468,74632.0
2023-02-15 15:40:00,40.33,40.37,40.23,40.28,78970.0,39.3664,39.4054,39.2687,39.3176,78970.0
2023-02-15 15:45:00,40.28,40.39,40.26,40.37,82833.0,39.3176,39.4249,39.298,39.4054,82833.0
2023-02-15 15:50:00,40.39,40.46,40.27,40.35,319779.0,39.4249,39.4933,39.3078,39.3859,319779.0
2023-02-15 15:55:00,40.36,40.59,40.29,40.59,219154.0,39.3956,39.6201,39.3273,39.6201,219154.0
2023-02-16 09:30:00,39.01,39.2,39.0,39.12,322436.0,38.0779,38.2634,38.0681,38.1853,322436.0
2023-02-16 09:35:00,39.11,39.17,38.84,39.17,361376.0,38.1755,38.2341,37.912,38.2341,361376.0
2023-02-16 09:40:00,39.16,39.25,38.95,39.12,220053.0,38.2243,38.3122,38.0193,38.1853,220053.0
2023-02-16 09:45:00,39.13,39.26,39.01,39.14,181821.0,38.195,38.3219,38.0779,38.2048,181821.0
2023-02-16 09:50:00,39.13,39.28,39.05,39.12,201337.0,38.195,38.3414,38.1169,38.1853,201337.0
2023-02-16 09:55:00,39.11,39.18,38.99,39.02,189463.0,38.1755,38.2438,38.0584,38.0877,189463.0
2023-02-16 10:00:00,39.01,39.08,38.89,39.0,230466.0,38.0779,38.1462,37.9608,38.0681,230466.0
2023-02-16 10:05:00,38.99,39.23,38.98,39.21,246584.0,38.0584,38.2926,38.0486,38.2731,246584.0
2023-02-16 10:10:00,39.18,39.38,39.15,39.26,282738.0,38.2438,38.4391,38.2146,38.3219,282738.0
2023-02-16 10:15:00,39.26,39.42,39.15,39.4,207244.0,38.3219,38.4781,38.2146,38.4586,207244.0
2023-02-16 10:20:00,39.4,39.55,39.39,39.4,234126.0,38.4586,38.605,38.4488,38.4586,234126.0
2023-02-16 10:25:00,39.4,39.51,39.34,39.51,127432.0,38.4586,38.566,38.4,38.566,127432.0
2023-02-16 10:30:00,39.5,39.59,39.47,39.58,115639.0,38.5562,38.644,38.5269,38.6343,115639.0
2023-02-16 10:35:00,39.58,39.75,39.51,39.68,160764.0,38.6343,38.8002,38.566,38.7319,160764.0
2023-02-16 10:40:00,39.68,39.75,39.6,39.61,124367.0,38.7319,38.8002,38.6538,38.6636,124367.0
2023-02-16 10:45:00,39.62,39.82,39.58,39.82,152746.0,38.6733,38.8685,38.6343,38.8685,152746.0
2023-02-16 10:50:00,39.83,39.85,39.69,39.75,122669.0,38.8783,38.8978,38.7417,38.8002,122669.0
2023-02-16 10:55:00,39.76,39.76,39.64,39.76,79354.0,38.81,38.81,38.6928,38.81,79354.0
2023-02-16 11:00:00,39.76,39.9,39.73,39.87,195410.0,38.81,38.9466,38.7807,38.9173,195410.0
2023-02-16 11:05:00,39.86,39.88,39.61,39.73,131012.0,38.9076,38.9271,38.6636,38.7807,131012.0
2023-02-16 11:10:00,39.73,39.8,39.62,39.71,94013.0,38.7807,38.849,38.6733,38.7612,94013.0
2023-02-16 11:15:00,39.72,39.79,39.66,39.76,102720.0,38.7709,38.8393,38.7124,38.81,102720.0
2023-02-16 11:20:00,39.76,39.78,39.58,39.69,120176.0,38.81,38.8295,38.6343,38.7417,120176.0
2023-02-16 11:25:00,39.68,39.81,39.62,39.75,78933.0,38.7319,38.8588,38.6733,38.8002,78933.0
2023-02-16 11:30:00,39.77,39.89,39.73,39.78,118373.0,38.8197,38.9369,38.7807,38.8295,118373.0
2023-02-16 11:35:00,39.77,39.77,39.64,39.71,97135.0,38.8197,38.8197,38.6928,38.7612,97135.0
2023-02-16 11:40:00,39.73,39.83,39.7,39.79,96938.0,38.7807,38.8783,38.7514,38.8393,96938.0
2023-02-16 11:45:00,39.8,39.95,39.8,39.88,89520.0,38.849,38.9954,38.849,38.9271,89520.0
2023-02-16 11:50:00,39.89,39.91,39.79,39.81,112504.0,38.9369,38.9564,38.8393,38.8588,112504.0
2023-02-16 11:55:00,39.81,39.88,39.77,39.78,53054.0,38.8588,38.9271,38.8197,38.8295,53054.0
2023-02-16 12:00:00,39.77,39.84,39.74,39.75,57895.0,38.8197,38.8881,38.7905,38.8002,57895.0
2023-02-16 12:05:00,39.76,39.85,39.73,39.82,48703.0,38.81,38.8978,38.7807,38.8685,48703.0
2023-02-16 12:10:00,39.82,39.91,39.82,39.88,56112.0,38.8685,38.9564,38.8685,38.9271,56112.0
2023-02-16 12:15:00,39.89,39.9,39.61,39.61,104100.0,38.9369,38.9466,38.6636,38.6636,104100.0
2023-02-16 12:20:00,39.61,39.93,39.61,39.92,83180.0,38.6636,38.9759,38.6636,38.9662,83180.0
2023-02-16 12:25:00,39.93,39.99,39.89,39.91,96073.0,38.9759,39.0345,38.9369,38.9564,96073.0
2023-02-16 12:30:00,39.91,40.12,39.9,40.08,134363.0,38.9564,39.1614,38.9466,39.1223,134363.0
2023-02-16 12:35:00,40.08,40.16,40.06,40.1,78733.0,39.1223,39.2004,39.1028,39.1419,78733.0
2023-02-16 12:40:00,40.08,40.16,40.06,40.15,60066.0,39.1223,39.2004,39.1028,39.1907,60066.0
2023-02-16 12:45:00,40.16,40.21,40.09,40.15,61616.0,39.2004,39.2492,39.1321,39.1907,61616.0
2023-02-16 12:50:00,40.15,40.18,40.03,40.06,129888.0,39.1907,39.2199,39.0735,39.1028,129888.0
2023-02-16 12:55:00,40.07,40.08,39.93,39.98,133167.0,39.1126,39.1223,38.9759,39.0247,133167.0
2023-02-16 13:00:00,39.99,40.13,39.88,39.97,253684.0,39.0345,39.1711,38.9271,39.015,253684.0
2023-02-16 13:05:00,39.96,40.07,39.96,40.05,93076.0,39.0052,39.1126,39.0052,39.093,93076.0
2023-02-16 13:10:00,40.05,40.07,39.93,39.94,57049.0,39.093,39.1126,38.9759,38.9857,57049.0
2023-02-16 13:15:00,39.91,39.97,39.82,39.91,80556.0,38.9564,39.015,38.8685,38.9564,80556.0
2023-02-16 13:20:00,39.91,39.94,39.76,39.88,74205.0,38.9564,38.9857,38.81,38.9271,74205.0
2023-02-16 13:25:00,39.88,39.91,39.76,39.79,77584.0,38.9271,38.9564,38.81,38.8393,77584.0
2023-02-16 13:30:00,39.79,39.88,39.74,39.88,71426.0,38.8393,38.9271,38.7905,38.9271,71426.0
2023-02-16 13:35:00,39.88,40.01,39.88,39.96,152255.0,38.9271,39.054,38.9271,39.0052,152255.0
2023-02-16 13:40:00,39.97,40.03,39.92,40.01,90098.0,39.015,39.0735,38.9662,39.054,90098.0
2023-02-16 13:45:00,40.01,40.07,39.93,40.0,197392.0,39.054,39.1126,38.9759,39.0442,197392.0
2023-02-16 13:50:00,40.0,40.02,39.89,39.98,79247.0,39.0442,39.0638,38.9369,39.0247,79247.0
2023-02-16 13:55:00,39.98,40.0,39.94,39.98,58652.0,39.0247,39.0442,38.9857,39.0247,58652.0
2023-02-16 14:00:00,39.99,40.11,39.99,40.11,88681.0,39.0345,39.1516,39.0345,39.1516,88681.0
2023-02-16 14:05:00,40.11,40.12,40.01,40.03,81091.0,39.1516,39.1614,39.054,39.0735,81091.0
2023-02-16 14:10:00,40.03,40.08,40.0,40.04,47813.0,39.0735,39.1223,39.0442,39.0833,47813.0
2023-02-16 14:15:00,40.04,40.11,39.99,40.07,41777.0,39.0833,39.1516,39.0345,39.1126,41777.0
2023-02-16 14:20:00,40.08,40.08,39.9,40.07,130778.0,39.1223,39.1223,38.9466,39.1126,130778.0
2023-02-16 14:25:00,40.07,40.15,40.07,40.09,67739.0,39.1126,39.1907,39.1126,39.1321,67739.0
2023-02-16 14:30:00,40.09,40.16,40.08,40.13,31447.0,39.1321,39.2004,39.1223,39.1711,31447.0
2023-02-16 14:35:00,40.14,40.21,40.13,40.14,74211.0,39.1809,39.2492,39.1711,39.1809,74211.0
2023-02-16 14:40:00,40.15,40.15,39.99,40.05,137882.0,39.1907,39.1907,39.0345,39.093,137882.0
2023-02-16 14:45:00,40.05,40.08,40.01,40.05,53836.0,39.093,39.1223,39.054,39.093,53836.0
2023-02-16 14:50:00,40.05,40.07,39.99,40.04,33266.0,39.093,39.1126,39.0345,39.0833,33266.0
2023-02-16 14:55:00,40.04,40.09,39.99,40.0,45484.0,39.0833,39.1321,39.0345,39.0442,45484.0
2023-02-16 15:00:00,40.0,40.04,39.82,39.82,95976.0,39.0442,39.0833,38.8685,38.8685,95976.0
2023-02-16 15:05:00,39.81,39.9,39.59,39.76,607703.0,38.8588,38.9466,38.644,38.81,607703.0
2023-02-16 15:10:00,39.76,39.79,39.63,39.63,86903.0,38.81,38.8393,38.6831,38.6831,86903.0
2023-02-16 15:15:00,39.63,39.64,39.39,39.41,257114.0,38.6831,38.6928,38.4488,38.4683,257114.0
2023-02-16 15:20:00,39.4,39.44,39.23,39.34,264956.0,38.4586,38.4976,38.2926,38.4,264956.0
2023-02-16 15:25:00,39.34,39.42,39.15,39.15,188070.0,38.4,38.4781,38.2146,38.2146,188070.0
2023-02-16 15:30:00,39.15,39.18,38.97,39.05,329567.0,38.2146,38.2438,38.0389,38.1169,329567.0
2023-02-16 15:35:00,39.05,39.21,39.0,39.07,201158.0,38.1169,38.2731,38.0681,38.1365,201158.0
2023-02-16 15:40:00,39.07,39.09,38.86,39.07,208024.0,38.1365,38.156,37.9315,38.1365,208024.0
2023-02-16 15:45:00,39.07,39.11,38.92,39.08,245679.0,38.1365,38.1755,37.99,38.1462,245679.0
2023-02-16 15:50:00,39.08,39.21,38.96,39.02,425462.0,38.1462,38.2731,38.0291,38.0877,425462.0
2023-02-16 15:55:00,39.03,39.07,38.82,38.87,764933.0,38.0974,38.1365,37.8924,37.9412,764933.0
2023-02-17 09:30:00,38.2,38.37,38.09,38.36,270818.0,37.2873,37.4532,37.1799,37.4434,270818.0
2023-02-17 09:35:00,38.37,38.41,38.11,38.12,200325.0,37.4532,37.4922,37.1994,37.2092,200325.0
2023-02-17 09:40:00,38.11,38.18,38.01,38.02,197892.0,37.1994,37.2677,37.1018,37.1116,197892.0
2023-02-17 09:45:00,38.02,38.03,37.85,37.88,303019.0,37.1116,37.1213,36.9456,36.9749,303019.0
2023-02-17 09:50:00,37.89,37.92,37.68,37.71,207037.0,36.9847,37.0139,36.7797,36.809,207037.0
2023-02-17 09:55:00,37.71,37.83,37.67,37.82,225587.0,36.809,36.9261,36.7699,36.9163,225587.0
2023-02-17 10:00:00,37.82,38.09,37.81,38.05,220928.0,36.9163,37.1799,36.9066,37.1408,220928.0
2023-02-17 10:05:00,38.06,38.11,37.96,38.0,153896.0,37.1506,37.1994,37.053,37.092,153896.0
2023-02-17 10:10:00,38.0,38.21,37.93,38.11,186960.0,37.092,37.297,37.0237,37.1994,186960.0
2023-02-17 10:15:00,38.12,38.39,38.05,38.34,191944.0,37.2092,37.4727,37.1408,37.4239,191944.0
2023-02-17 10:20:00,38.33,38.48,38.19,38.2,226438.0,37.4141,37.5606,37.2775,37.2873,226438.0
2023-02-17 10:25:00,38.19,38.27,38.14,38.16,108593.0,37.2775,37.3556,37.2287,37.2482,108593.0
2023-02-17 10:30:00,38.16,38.37,38.12,38.32,107865.0,37.2482,37.4532,37.2092,37.4044,107865.0
2023-02-17 10:35:00,38.33,38.54,38.21,38.26,218865.0,37.4141,37.6191,37.297,37.3458,218865.0
2023-02-17 10:40:00,38.27,38.27,37.99,38.0,182196.0,37.3556,37.3556,37.0823,37.092,182196.0
2023-02-17 10:45:00,38.0,38.08,37.93,38.02,162374.0,37.092,37.1701,37.0237,37.1116,162374.0
2023-02-17 10:50:00,38.01,38.03,37.89,37.93,112444.0,37.1018,37.1213,36.9847,37.0237,112444.0
2023-02-17 10:55:00,37.93,37.99,37.84,37.89,89990.0,37.0237,37.0823,36.9359,36.9847,89990.0
2023-02-17 11:00:00,37.88,37.9,37.76,37.85,165833.0,36.9749,36.9944,36.8578,36.9456,165833.0
2023-02-17 11:05:00,37.86,37.99,37.85,37.89,168077.0,36.9554,37.0823,36.9456,36.9847,168077.0
2023-02-17 11:10:00,37.89,37.99,37.88,37.94,61835.0,36.9847,37.0823,36.9749,37.0335,61835.0
2023-02-17 11:15:00,37.94,37.96,37.84,37.86,108367.0,37.0335,37.053,36.9359,36.9554,108367.0
2023-02-17 11:20:00,37.86,37.86,37.71,37.72,105488.0,36.9554,36.9554,36.809,36.8187,105488.0
2023-02-17 11:25:00,37.71,37.79,37.68,37.74,102353.0,36.809,36.887,36.7797,36.8382,102353.0
2023-02-17 11:30:00,37.75,37.78,37.65,37.78,111582.0,36.848,36.8773,36.7504,36.8773,111582.0
2023-02-17 11:35:00,37.78,37.89,37.74,37.87,195045.0,36.8773,36.9847,36.8382,36.9651,195045.0
2023-02-17 11:40:00,37.87,37.97,37.84,37.95,94705.0,36.9651,37.0627,36.9359,37.0432,94705.0
2023-02-17 11:45:00,37.95,38.04,37.94,37.96,82625.0,37.0432,37.1311,37.0335,37.053,82625.0
2023-02-17 11:50:00,37.93,37.96,37.77,37.8,79932.0,37.0237,37.053,36.8675,36.8968,79932.0
2023-02-17 11:55:00,37.8,37.85,37.71,37.84,75602.0,36.8968,36.9456,36.809,36.9359,75602.0
2023-02-17 12:00:00,37.83,38.01,37.83,37.93,103721.0,36.9261,37.1018,36.9261,37.0237,103721.0
2023-02-17 12:05:00,37.94,38.09,37.93,38.06,88519.0,37.0335,37.1799,37.0237,37.1506,88519.0
2023-02-17 12:10:00,38.06,38.18,38.04,38.09,108715.0,37.1506,37.2677,37.1311,37.1799,108715.0
2023-02-17 12:15:00,38.11,38.16,38.01,38.01,94168.0,37.1994,37.2482,37.1018,37.1018,94168.0
2023-02-17 12:20:00,38.02,38.06,37.96,38.03,49569.0,37.1116,37.1506,37.053,37.1213,49569.0
2023-02-17 12:25:00,38.02,38.11,38.0,38.04,70027.0,37.1116,37.1994,37.092,37.1311,70027.0
2023-02-17 12:30:00,38.03,38.05,37.96,37.97,52977.0,37.1213,37.1408,37.053,37.0627,52977.0
2023-02-17 12:35:00,37.98,38.02,37.92,37.95,48745.0,37.0725,37.1116,37.0139,37.0432,48745.0
2023-02-17 12:40:00,37.95,37.97,37.85,37.87,110501.0,37.0432,37.0627,36.9456,36.9651,110501.0
2023-02-17 12:45:00,37.87,37.91,37.79,37.8,45388.0,36.9651,37.0042,36.887,36.8968,45388.0
2023-02-17 12:50:00,37.8,37.82,37.62,37.66,145207.0,36.8968,36.9163,36.7211,36.7602,145207.0
2023-02-17 12:55:00,37.65,37.78,37.64,37.74,72838.0,36.7504,36.8773,36.7406,36.8382,72838.0
2023-02-17 13:00:00,37.75,37.79,37.68,37.76,50799.0,36.848,36.887,36.7797,36.8578,50799.0
2023-02-17 13:05:00,37.77,37.9,37.72,37.88,101801.0,36.8675,36.9944,36.8187,36.9749,101801.0
2023-02-17 13:10:00,37.88,37.97,37.88,37.94,147087.0,36.9749,37.0627,36.9749,37.0335,147087.0
2023-02-17 13:15:00,37.94,38.03,37.94,37.96,79756.0,37.0335,37.1213,37.0335,37.053,79756.0
2023-02-17 13:20:00,37.94,37.94,37.78,37.8,56779.0,37.0335,37.0335,36.8773,36.8968,56779.0
2023-02-17 13:25:00,37.81,37.83,37.73,37.8,66716.0,36.9066,36.9261,36.8285,36.8968,66716.0
2023-02-17 13:30:00,37.8,37.85,37.73,37.85,29184.0,36.8968,36.9456,36.8285,36.9456,29184.0
2023-02-17 13:35:00,37.85,37.91,37.83,37.88,54709.0,36.9456,37.0042,36.9261,36.9749,54709.0
2023-02-17 13:40:00,37.88,37.94,37.85,37.9,45611.0,36.9749,37.0335,36.9456,36.9944,45611.0
2023-02-17 13:45:00,37.91,37.99,37.9,37.94,98634.0,37.0042,37.0823,36.9944,37.0335,98634.0
2023-02-17 13:50:00,37.94,37.97,37.83,37.85,76861.0,37.0335,37.0627,36.9261,36.9456,76861.0
2023-02-17 13:55:00,37.87,37.95,37.83,37.95,62606.0,36.9651,37.0432,36.9261,37.0432,62606.0
2023-02-17 14:00:00,37.95,38.12,37.95,38.07,140817.0,37.0432,37.2092,37.0432,37.1604,140817.0
2023-02-17 14:05:00,38.06,38.12,38.06,38.09,57761.0,37.1506,37.2092,37.1506,37.1799,57761.0
2023-02-17 14:10:00,38.09,38.13,37.93,37.96,82900.0,37.1799,37.2189,37.0237,37.053,82900.0
2023-02-17 14:15:00,37.96,38.07,37.94,38.01,66638.0,37.053,37.1604,37.0335,37.1018,66638.0
2023-02-17 14:20:00,38.02,38.28,38.0,38.26,109344.0,37.1116,37.3653,37.092,37.3458,109344.0
2023-02-17 14:25:00,38.27,38.28,38.18,38.2,76405.0,37.3556,37.3653,37.2677,37.2873,76405.0
2023-02-17 14:30:00,38.21,38.34,38.21,38.3,93411.0,37.297,37.4239,37.297,37.3849,93411.0
2023-02-17 14:35:00,38.31,38.4,38.28,38.38,53949.0,37.3946,37.4825,37.3653,37.463,53949.0
2023-02-17 14:40:00,38.37,38.38,38.24,38.24,61710.0,37.4532,37.463,37.3263,37.3263,61710.0
2023-02-17 14:45:00,38.24,38.37,38.2,38.36,78382.0,37.3263,37.4532,37.2873,37.4434,78382.0
2023-02-17 14:50:00,38.36,38.48,38.35,38.44,117085.0,37.4434,37.5606,37.4337,37.5215,117085.0
2023-02-17 14:55:00,38.47,38.54,38.44,38.49,80023.0,37.5508,37.6191,37.5215,37.5703,80023.0
2023-02-17 15:00:00,38.5,38.61,38.47,38.47,202427.0,37.5801,37.6875,37.5508,37.5508,202427.0
2023-02-17 15:05:00,38.47,38.58,38.39,38.56,90605.0,37.5508,37.6582,37.4727,37.6387,90605.0
2023-02-17 15:10:00,38.57,38.6,38.42,38.48,67556.0,37.6484,37.6777,37.502,37.5606,67556.0
2023-02-17 15:15:00,38.47,38.55,38.38,38.43,92269.0,37.5508,37.6289,37.463,37.5118,92269.0
2023-02-17 15:20:00,38.4,38.5,38.34,38.41,81861.0,37.4825,37.5801,37.4239,37.4922,81861.0
2023-02-17 15:25:00,38.4,38.47,38.29,38.34,91924.0,37.4825,37.5508,37.3751,37.4239,91924.0
2023-02-17 15:30:00,38.33,38.51,38.29,38.49,114030.0,37.4141,37.5898,37.3751,37.5703,114030.0
2023-02-17 15:35:00,38.51,38.61,38.41,38.44,200375.0,37.5898,37.6875,37.4922,37.5215,200375.0
2023-02-17 15:40:00,38.43,38.49,38.41,38.42,49652.0,37.5118,37.5703,37.4922,37.502,49652.0
2023-02-17 15:45:00,38.42,38.44,38.29,38.3,182825.0,37.502,37.5215,37.3751,37.3849,182825.0
2023-02-17 15:50:00,38.3,38.54,38.3,38.43,237032.0,37.3849,37.6191,37.3849,37.5118,237032.0
2023-02-17 15:55:00,38.44,38.58,38.43,38.54,265478.0,37.5215,37.6582,37.5118,37.6191,265478.0
2023-02-21 09:30:00,37.35,37.56,37.32,37.55,231551.0,36.4576,36.6625,36.4283,36.6528,231551.0
2023-02-21 09:35:00,37.55,37.58,37.41,37.52,199898.0,36.6528,36.6821,36.5161,36.6235,199898.0
2023-02-21 09:40:00,37.53,37.63,37.47,37.59,166666.0,36.6333,36.7309,36.5747,36.6918,166666.0
2023-02-21 09:45:00,37.55,37.64,37.25,37.29,301004.0,36.6528,36.7406,36.36,36.399,301004.0
2023-02-21 09:50:00,37.3,37.43,37.18,37.36,164979.0,36.4088,36.5357,36.2916,36.4673,164979.0
2023-02-21 09:55:00,37.33,37.39,37.12,37.18,148790.0,36.438,36.4966,36.2331,36.2916,148790.0
2023-02-21 10:00:00,37.18,37.28,37.07,37.19,207973.0,36.2916,36.3892,36.1843,36.3014,207973.0
2023-02-21 10:05:00,37.17,37.29,37.11,37.15,189467.0,36.2819,36.399,36.2233,36.2623,189467.0
2023-02-21 10:10:00,37.14,37.17,36.94,36.97,314939.0,36.2526,36.2819,36.0574,36.0866,314939.0
2023-02-21 10:15:00,36.96,37.09,36.93,37.02,126139.0,36.0769,36.2038,36.0476,36.1354,126139.0
2023-02-21 10:20:00,37.01,37.11,36.94,37.02,128359.0,36.1257,36.2233,36.0574,36.1354,128359.0
2023-02-21 10:25:00,37.0,37.02,36.89,36.95,152621.0,36.1159,36.1354,36.0086,36.0671,152621.0
2023-02-21 10:30:00,36.95,37.03,36.89,36.99,224610.0,36.0671,36.1452,36.0086,36.1062,224610.0
2023-02-21 10:35:00,36.99,37.1,36.95,36.99,137436.0,36.1062,36.2135,36.0671,36.1062,137436.0
2023-02-21 10:40:00,36.99,37.19,36.98,37.02,257839.0,36.1062,36.3014,36.0964,36.1354,257839.0
2023-02-21 10:45:00,37.01,37.07,36.88,36.93,148742.0,36.1257,36.1843,35.9988,36.0476,148742.0
2023-02-21 10:50:00,36.93,36.96,36.84,36.86,158110.0,36.0476,36.0769,35.9597,35.9793,158110.0
2023-02-21 10:55:00,36.86,36.89,36.82,36.84,62248.0,35.9793,36.0086,35.9402,35.9597,62248.0
2023-02-21 11:00:00,36.88,36.95,36.85,36.86,65511.0,35.9988,36.0671,35.9695,35.9793,65511.0
2023-02-21 11:05:00,36.84,36.85,36.77,36.77,78037.0,35.9597,35.9695,35.8914,35.8914,78037.0
2023-02-21 11:10:00,36.76,36.82,36.73,36.82,105286.0,35.8817,35.9402,35.8524,35.9402,105286.0
2023-02-21 11:15:00,36.82,36.84,36.7,36.75,70014.0,35.9402,35.9597,35.8231,35.8719,70014.0
2023-02-21 11:20:00,36.75,36.78,36.69,36.71,56477.0,35.8719,35.9012,35.8133,35.8329,56477.0
2023-02-21 11:25:00,36.72,36.78,36.65,36.68,71773.0,35.8426,35.9012,35.7743,35.8036,71773.0
2023-02-21 11:30:00,36.67,36.73,36.57,36.65,204205.0,35.7938,35.8524,35.6962,35.7743,204205.0
2023-02-21 11:35:00,36.65,36.74,36.62,36.63,82179.0,35.7743,35.8621,35.745,35.7548,82179.0
2023-02-21 11:40:00,36.62,36.76,36.59,36.71,216491.0,35.745,35.8817,35.7157,35.8329,216491.0
2023-02-21 11:45:00,36.7,36.77,36.67,36.72,134854.0,35.8231,35.8914,35.7938,35.8426,134854.0
2023-02-21 11:50:00,36.71,36.71,36.6,36.64,64498.0,35.8329,35.8329,35.7255,35.7645,64498.0
2023-02-21 11:55:00,36.63,36.68,36.54,36.61,92105.0,35.7548,35.8036,35.6669,35.7352,92105.0
2023-02-21 12:00:00,36.59,36.65,36.57,36.6,73458.0,35.7157,35.7743,35.6962,35.7255,73458.0
2023-02-21 12:05:00,36.6,36.69,36.6,36.64,51125.0,35.7255,35.8133,35.7255,35.7645,51125.0
2023-02-21 12:10:00,36.63,36.65,36.53,36.57,61692.0,35.7548,35.7743,35.6572,35.6962,61692.0
2023-02-21 12:15:00,36.57,36.63,36.5,36.63,130789.0,35.6962,35.7548,35.6279,35.7548,130789.0
2023-02-21 12:20:00,36.63,36.65,36.55,36.59,79872.0,35.7548,35.7743,35.6767,35.7157,79872.0
2023-02-21 12:25:00,36.58,36.59,36.51,36.55,36341.0,35.706,35.7157,35.6376,35.6767,36341.0
2023-02-21 12:30:00,36.55,36.6,36.5,36.59,67075.0,35.6767,35.7255,35.6279,35.7157,67075.0
2023-02-21 12:35:00,36.59,36.64,36.55,36.62,45397.0,35.7157,35.7645,35.6767,35.745,45397.0
2023-02-21 12:40:00,36.62,36.68,36.57,36.61,48116.0,35.745,35.8036,35.6962,35.7352,48116.0
2023-02-21 12:45:00,36.61,36.65,36.56,36.64,33040.0,35.7352,35.7743,35.6864,35.7645,33040.0
2023-02-21 12:50:00,36.63,36.72,36.63,36.7,56465.0,35.7548,35.8426,35.7548,35.8231,56465.0
2023-02-21 12:55:00,36.7,36.73,36.66,36.72,37555.0,35.8231,35.8524,35.784,35.8426,37555.0
2023-02-21 13:00:00,36.71,36.74,36.66,36.71,55159.0,35.8329,35.8621,35.784,35.8329,55159.0
2023-02-21 13:05:00,36.71,36.71,36.59,36.6,58270.0,35.8329,35.8329,35.7157,35.7255,58270.0
2023-02-21 13:10:00,36.59,36.6,36.54,36.56,44220.0,35.7157,35.7255,35.6669,35.6864,44220.0
2023-02-21 13:15:00,36.54,36.61,36.52,36.55,42194.0,35.6669,35.7352,35.6474,35.6767,42194.0
2023-02-21 13:20:00,36.54,36.6,36.53,36.54,48890.0,35.6669,35.7255,35.6572,35.6669,48890.0
2023-02-21 13:25:00,36.54,36.56,36.43,36.48,110786.0,35.6669,35.6864,35.5595,35.6084,110786.0
2023-02-21 13:30:00,36.48,36.48,36.38,36.4,66162.0,35.6084,35.6084,35.5107,35.5303,66162.0
2023-02-21 13:35:00,36.38,36.41,36.36,36.37,48819.0,35.5107,35.54,35.4912,35.501,48819.0
2023-02-21 13:40:00,36.36,36.45,36.33,36.41,50128.0,35.4912,35.5791,35.4619,35.54,50128.0
2023-02-21 13:45:00,36.42,36.48,36.39,36.4,62620.0,35.5498,35.6084,35.5205,35.5303,62620.0
2023-02-21 13:50:00,36.4,36.41,36.32,36.36,45915.0,35.5303,35.54,35.4522,35.4912,45915.0
2023-02-21 13:55:00,36.35,36.37,36.32,36.37,43175.0,35.4815,35.501,35.4522,35.501,43175.0
2023-02-21 14:00:00,36.37,36.37,36.29,36.33,59051.0,35.501,35.501,35.4229,35.4619,59051.0
2023-02-21 14:05:00,36.34,36.36,36.26,36.27,47154.0,35.4717,35.4912,35.3936,35.4034,47154.0
2023-02-21 14:10:00,36.26,36.26,36.19,36.22,266638.0,35.3936,35.3936,35.3253,35.3546,266638.0
2023-02-21 14:15:00,36.23,36.25,36.16,36.16,66913.0,35.3643,35.3838,35.296,35.296,66913.0
2023-02-21 14:20:00,36.17,36.19,36.13,36.15,47543.0,35.3058,35.3253,35.2667,35.2862,47543.0
2023-02-21 14:25:00,36.14,36.31,36.12,36.27,83243.0,35.2765,35.4424,35.257,35.4034,83243.0
2023-02-21 14:30:00,36.27,36.38,36.23,36.38,133597.0,35.4034,35.5107,35.3643,35.5107,133597.0
2023-02-21 14:35:00,36.39,36.41,36.3,36.37,82631.0,35.5205,35.54,35.4327,35.501,82631.0
2023-02-21 14:40:00,36.38,36.44,36.27,36.43,119020.0,35.5107,35.5693,35.4034,35.5595,119020.0
2023-02-21 14:45:00,36.43,36.48,36.38,36.42,55254.0,35.5595,35.6084,35.5107,35.5498,55254.0
2023-02-21 14:50:00,36.42,36.42,36.36,36.41,65692.0,35.5498,35.5498,35.4912,35.54,65692.0
2023-02-21 14:55:00,36.4,36.43,36.31,36.38,67397.0,35.5303,35.5595,35.4424,35.5107,67397.0
2023-02-21 15:00:00,36.38,36.49,36.34,36.48,64830.0,35.5107,35.6181,35.4717,35.6084,64830.0
2023-02-21 15:05:00,36.48,36.49,36.34,36.36,83240.0,35.6084,35.6181,35.4717,35.4912,83240.0
2023-02-21 15:10:00,36.35,36.36,36.28,36.31,90130.0,35.4815,35.4912,35.4131,35.4424,90130.0
2023-02-21 15:15:00,36.31,36.35,36.27,36.31,146683.0,35.4424,35.4815,35.4034,35.4424,146683.0
2023-02-21 15:20:00,36.31,36.4,36.26,36.38,99288.0,35.4424,35.5303,35.3936,35.5107,99288.0
2023-02-21 15:25:00,36.37,36.38,36.29,36.33,54071.0,35.501,35.5107,35.4229,35.4619,54071.0
2023-02-21 15:30:00,36.35,36.51,36.35,36.48,135101.0,35.4815,35.6376,35.4815,35.6084,135101.0
2023-02-21 15:35:00,36.49,36.49,36.34,36.37,58968.0,35.6181,35.6181,35.4717,35.501,58968.0
2023-02-21 15:40:00,36.37,36.4,36.3,36.4,194665.0,35.501,35.5303,35.4327,35.5303,194665.0
2023-02-21 15:45:00,36.39,36.46,36.35,36.41,235333.0,35.5205,35.5888,35.4815,35.54,235333.0
2023-02-21 15:50:00,36.41,36.47,36.22,36.27,221214.0,35.54,35.5986,35.3546,35.4034,221214.0
2023-02-21 15:55:00,36.28,36.32,36.16,36.23,390412.0,35.4131,35.4522,35.296,35.3643,390412.0
2023-02-22 09:30:00,36.33,36.44,36.28,36.34,205026.0,35.4619,35.5693,35.4131,35.4717,205026.0
2023-02-22 09:35:00,36.33,36.43,36.24,36.41,147997.0,35.4619,35.5595,35.3741,35.54,147997.0
2023-02-22 09:40:00,36.41,36.5,36.37,36.46,104242.0,35.54,35.6279,35.501,35.5888,104242.0
2023-02-22 09:45:00,36.46,36.57,36.41,36.53,141669.0,35.5888,35.6962,35.54,35.6572,141669.0
2023-02-22 09:50:00,36.53,36.54,36.39,36.42,88200.0,35.6572,35.6669,35.5205,35.5498,88200.0
2023-02-22 09:55:00,36.42,36.48,36.36,36.36,103706.0,35.5498,35.6084,35.4912,35.4912,103706.0
2023-02-22 10:00:00,36.36,36.39,36.21,36.24,165216.0,35.4912,35.5205,35.3448,35.3741,165216.0
2023-02-22 10:05:00,36.23,36.28,36.17,36.17,96903.0,35.3643,35.4131,35.3058,35.3058,96903.0
2023-02-22 10:10:00,36.18,36.18,35.94,35.98,348293.0,35.3155,35.3155,35.0813,35.1203,348293.0
2023-02-22 10:15:00,35.98,36.01,35.87,35.95,236858.0,35.1203,35.1496,35.0129,35.091,236858.0
2023-02-22 10:20:00,35.95,36.2,35.95,36.18,199907.0,35.091,35.335,35.091,35.3155,199907.0
2023-02-22 10:25:00,36.18,36.22,36.01,36.02,114062.0,35.3155,35.3546,35.1496,35.1593,114062.0
2023-02-22 10:30:00,36.01,36.05,35.82,35.84,330313.0,35.1496,35.1886,34.9641,34.9836,330313.0
2023-02-22 10:35:00,35.83,35.93,35.8,35.83,117594.0,34.9739,35.0715,34.9446,34.9739,117594.0
2023-02-22 10:40:00,35.84,36.0,35.84,35.98,62209.0,34.9836,35.1398,34.9836,35.1203,62209.0
2023-02-22 10:45:00,35.98,36.08,35.97,36.07,76836.0,35.1203,35.2179,35.1105,35.2081,76836.0
2023-02-22 10:50:00,36.07,36.21,36.06,36.18,95359.0,35.2081,35.3448,35.1984,35.3155,95359.0
2023-02-22 10:55:00,36.19,36.28,36.16,36.21,119370.0,35.3253,35.4131,35.296,35.3448,119370.0
2023-02-22 11:00:00,36.2,36.28,36.19,36.22,132887.0,35.335,35.4131,35.3253,35.3546,132887.0
2023-02-22 11:05:00,36.22,36.29,36.17,36.25,75394.0,35.3546,35.4229,35.3058,35.3838,75394.0
2023-02-22 11:10:00,36.25,36.26,36.09,36.12,70594.0,35.3838,35.3936,35.2277,35.257,70594.0
2023-02-22 11:15:00,36.12,36.14,36.06,36.12,59900.0,35.257,35.2765,35.1984,35.257,59900.0
2023-02-22 11:20:00,36.13,36.25,36.12,36.21,97844.0,35.2667,35.3838,35.257,35.3448,97844.0
2023-02-22 11:25:00,36.22,36.23,36.14,36.17,54976.0,35.3546,35.3643,35.2765,35.3058,54976.0
2023-02-22 11:30:00,36.18,36.26,36.15,36.25,51646.0,35.3155,35.3936,35.2862,35.3838,51646.0
2023-02-22 11:35:00,36.26,36.33,36.13,36.14,61944.0,35.3936,35.4619,35.2667,35.2765,61944.0
2023-02-22 11:40:00,36.15,36.27,36.15,36.27,56257.0,35.2862,35.4034,35.2862,35.4034,56257.0
2023-02-22 11:45:00,36.27,36.28,36.14,36.17,47730.0,35.4034,35.4131,35.2765,35.3058,47730.0
2023-02-22 11:50:00,36.18,36.28,36.15,36.17,50445.0,35.3155,35.4131,35.2862,35.3058,50445.0
2023-02-22 11:55:00,36.18,36.29,36.14,36.29,37984.0,35.3155,35.4229,35.2765,35.4229,37984.0
2023-02-22 12:00:00,36.29,36.3,36.2,36.24,47542.0,35.4229,35.4327,35.335,35.3741,47542.0
2023-02-22 12:05:00,36.25,36.36,36.24,36.3,48249.0,35.3838,35.4912,35.3741,35.4327,48249.0
2023-02-22 12:10:00,36.29,36.29,36.19,36.24,72105.0,35.4229,35.4229,35.3253,35.3741,72105.0
2023-02-22 12:15:00,36.25,36.43,36.25,36.41,69850.0,35.3838,35.5595,35.3838,35.54,69850.0
2023-02-22 12:20:00,36.42,36.45,36.39,36.43,48684.0,35.5498,35.5791,35.5205,35.5595,48684.0
2023-02-22 12:25:00,36.45,36.5,36.42,36.43,46430.0,35.5791,35.6279,35.5498,35.5595,46430.0
2023-02-22 12:30:00,36.42,36.48,36.41,36.45,36987.0,35.5498,35.6084,35.54,35.5791,36987.0
2023-02-22 12:35:00,36.45,36.54,36.43,36.49,86226.0,35.5791,35.6669,35.5595,35.6181,86226.0
2023-02-22 12:40:00,36.49,36.57,36.47,36.55,55823.0,35.6181,35.6962,35.5986,35.6767,55823.0
2023-02-22 12:45:00,36.55,36.59,36.47,36.49,81583.0,35.6767,35.7157,35.5986,35.6181,81583.0
2023-02-22 12:50:00,36.5,36.51,36.47,36.5,36065.0,35.6279,35.6376,35.5986,35.6279,36065.0
2023-02-22 12:55:00,36.5,36.5,36.45,36.47,30670.0,35.6279,35.6279,35.5791,35.5986,30670.0
2023-02-22 13:00:00,36.47,36.49,36.39,36.48,58535.0,35.5986,35.6181,35.5205,35.6084,58535.0
2023-02-22 13:05:00,36.48,36.55,36.47,36.53,61790.0,35.6084,35.6767,35.5986,35.6572,61790.0
2023-02-22 13:10:00,36.54,36.56,36.48,36.51,37360.0,35.6669,35.6864,35.6084,35.6376,37360.0
2023-02-22 13:15:00,36.51,36.58,36.51,36.56,27537.0,35.6376,35.706,35.6376,35.6864,27537.0
2023-02-22 13:20:00,36.56,36.62,36.55,36.6,69629.0,35.6864,35.745,35.6767,35.7255,69629.0
2023-02-22 13:25:00,36.6,36.68,36.6,36.66,83436.0,35.7255,35.8036,35.7255,35.784,83436.0
2023-02-22 13:30:00,36.67,36.68,36.53,36.59,54063.0,35.7938,35.8036,35.6572,35.7157,54063.0
2023-02-22 13:35:00,36.59,36.67,36.54,36.65,40157.0,35.7157,35.7938,35.6669,35.7743,40157.0
2023-02-22 13:40:00,36.66,36.67,36.62,36.65,30847.0,35.784,35.7938,35.745,35.7743,30847.0
2023-02-22 13:45:00,36.65,36.66,36.55,36.59,114409.0,35.7743,35.784,35.6767,35.7157,114409.0
2023-02-22 13:50:00,36.59,36.59,36.44,36.47,76503.0,35.7157,35.7157,35.5693,35.5986,76503.0
2023-02-22 13:55:00,36.47,36.57,36.47,36.53,76370.0,35.5986,35.6962,35.5986,35.6572,76370.0
2023-02-22 14:00:00,36.55,36.7,36.18,36.57,454619.0,35.6767,35.8231,35.3155,35.6962,454619.0
2023-02-22 14:05:00,36.58,36.75,36.39,36.55,251910.0,35.706,35.8719,35.5205,35.6767,251910.0
2023-02-22 14:10:00,36.58,36.67,36.22,36.33,310109.0,35.706,35.7938,35.3546,35.4619,310109.0
2023-02-22 14:15:00,36.3,36.42,36.07,36.41,254731.0,35.4327,35.5498,35.2081,35.54,254731.0
2023-02-22 14:20:00,36.41,36.55,36.24,36.28,223614.0,35.54,35.6767,35.3741,35.4131,223614.0
2023-02-22 14:25:00,36.29,36.34,36.19,36.23,91281.0,35.4229,35.4717,35.3253,35.3643,91281.0
2023-02-22 14:30:00,36.2,36.25,35.99,36.07,275355.0,35.335,35.3838,35.1301,35.2081,275355.0
2023-02-22 14:35:00,36.07,36.15,35.99,36.04,218413.0,35.2081,35.2862,35.1301,35.1789,218413.0
2023-02-22 14:40:00,36.05,36.09,35.87,36.01,147246.0,35.1886,35.2277,35.0129,35.1496,147246.0
2023-02-22 14:45:00,36.0,36.2,35.87,36.18,173407.0,35.1398,35.335,35.0129,35.3155,173407.0
2023-02-22 14:50:00,36.18,36.21,35.93,35.95,228380.0,35.3155,35.3448,35.0715,35.091,228380.0
2023-02-22 14:55:00,35.92,35.92,35.76,35.78,171113.0,35.0617,35.0617,34.9056,34.9251,171113.0
2023-02-22 15:00:00,35.78,35.86,35.7,35.77,129852.0,34.9251,35.0032,34.847,34.9153,129852.0
2023-02-22 15:05:00,35.79,35.86,35.74,35.84,98349.0,34.9348,35.0032,34.886,34.9836,98349.0
2023-02-22 15:10:00,35.83,35.92,35.73,35.78,204609.0,34.9739,35.0617,34.8763,34.9251,204609.0
2023-02-22 15:15:00,35.78,35.95,35.75,35.83,170090.0,34.9251,35.091,34.8958,34.9739,170090.0
2023-02-22 15:20:00,35.83,35.98,35.75,35.95,160892.0,34.9739,35.1203,34.8958,35.091,160892.0
2023-02-22 15:25:00,35.95,36.01,35.77,35.79,165248.0,35.091,35.1496,34.9153,34.9348,165248.0
2023-02-22 15:30:00,35.78,35.89,35.72,35.86,152201.0,34.9251,35.0324,34.8665,35.0032,152201.0
2023-02-22 15:35:00,35.85,35.9,35.68,35.69,183052.0,34.9934,35.0422,34.8275,34.8372,183052.0
2023-02-22 15:40:00,35.69,35.83,35.67,35.73,246300.0,34.8372,34.9739,34.8177,34.8763,246300.0
2023-02-22 15:45:00,35.72,35.84,35.68,35.79,283269.0,34.8665,34.9836,34.8275,34.9348,283269.0
2023-02-22 15:50:00,35.78,35.91,35.63,35.87,583633.0,34.9251,35.052,34.7787,35.0129,583633.0
2023-02-22 15:55:00,35.88,36.1,35.83,36.06,1229340.0,35.0227,35.2374,34.9739,35.1984,1229340.0
2023-02-23 09:30:00,36.85,36.87,36.73,36.76,344038.0,35.9695,35.989,35.8524,35.8817,344038.0
2023-02-23 09:35:00,36.77,36.79,36.65,36.68,165780.0,35.8914,35.9109,35.7743,35.8036,165780.0
2023-02-23 09:40:00,36.67,36.79,36.61,36.69,213515.0,35.7938,35.9109,35.7352,35.8133,213515.0
2023-02-23 09:45:00,36.7,36.99,36.7,36.91,346750.0,35.8231,36.1062,35.8231,36.0281,346750.0
2023-02-23 09:50:00,36.91,36.99,36.85,36.97,163531.0,36.0281,36.1062,35.9695,36.0866,163531.0
2023-02-23 09:55:00,36.98,37.0,36.86,36.89,179855.0,36.0964,36.1159,35.9793,36.0086,179855.0
2023-02-23 10:00:00,36.91,37.0,36.75,36.76,187810.0,36.0281,36.1159,35.8719,35.8817,187810.0
2023-02-23 10:05:00,36.76,36.77,36.54,36.67,185105.0,35.8817,35.8914,35.6669,35.7938,185105.0
2023-02-23 10:10:00,36.68,36.69,36.54,36.67,99992.0,35.8036,35.8133,35.6669,35.7938,99992.0
2023-02-23 10:15:00,36.68,36.72,36.61,36.63,113006.0,35.8036,35.8426,35.7352,35.7548,113006.0
2023-02-23 10:20:00,36.64,36.7,36.58,36.7,126827.0,35.7645,35.8231,35.706,35.8231,126827.0
2023-02-23 10:25:00,36.69,36.75,36.64,36.69,123799.0,35.8133,35.8719,35.7645,35.8133,123799.0
2023-02-23 10:30:00,36.69,36.75,36.44,36.73,215763.0,35.8133,35.8719,35.5693,35.8524,215763.0
2023-02-23 10:35:00,36.72,36.73,36.63,36.65,104725.0,35.8426,35.8524,35.7548,35.7743,104725.0
2023-02-23 10:40:00,36.64,36.64,36.49,36.5,107111.0,35.7645,35.7645,35.6181,35.6279,107111.0
2023-02-23 10:45:00,36.49,36.51,36.11,36.14,280991.0,35.6181,35.6376,35.2472,35.2765,280991.0
2023-02-23 10:50:00,36.14,36.2,36.09,36.19,182552.0,35.2765,35.335,35.2277,35.3253,182552.0
2023-02-23 10:55:00,36.18,36.19,36.1,36.17,91643.0,35.3155,35.3253,35.2374,35.3058,91643.0
2023-02-23 11:00:00,36.16,36.31,36.14,36.27,201823.0,35.296,35.4424,35.2765,35.4034,201823.0
2023-02-23 11:05:00,36.26,36.27,35.96,36.02,202570.0,35.3936,35.4034,35.1008,35.1593,202570.0
2023-02-23 11:10:00,36.02,36.13,36.01,36.04,145209.0,35.1593,35.2667,35.1496,35.1789,145209.0
2023-02-23 11:15:00,36.04,36.05,35.94,35.97,183293.0,35.1789,35.1886,35.0813,35.1105,183293.0
2023-02-23 11:20:00,35.96,35.96,35.85,35.89,217736.0,35.1008,35.1008,34.9934,35.0324,217736.0
2023-02-23 11:25:00,35.9,36.0,35.8,35.87,505980.0,35.0422,35.1398,34.9446,35.0129,505980.0
2023-02-23 11:30:00,35.85,35.91,35.81,35.88,112602.0,34.9934,35.052,34.9544,35.0227,112602.0
2023-02-23 11:35:00,35.88,35.92,35.76,35.77,235709.0,35.0227,35.0617,34.9056,34.9153,235709.0
2023-02-23 11:40:00,35.78,35.79,35.53,35.63,740931.0,34.9251,34.9348,34.681,34.7787,740931.0
2023-02-23 11:45:00,35.63,35.7,35.59,35.6,225346.0,34.7787,34.847,34.7396,34.7494,225346.0
2023-02-23 11:50:00,35.59,35.61,35.46,35.48,516896.0,34.7396,34.7591,34.6127,34.6322,516896.0
2023-02-23 11:55:00,35.48,35.51,35.43,35.44,100107.0,34.6322,34.6615,34.5834,34.5932,100107.0
2023-02-23 12:00:00,35.45,35.51,35.41,35.48,173992.0,34.603,34.6615,34.5639,34.6322,173992.0
2023-02-23 12:05:00,35.49,35.54,35.46,35.48,87161.0,34.642,34.6908,34.6127,34.6322,87161.0
2023-02-23 12:10:00,35.48,35.53,35.39,35.51,111080.0,34.6322,34.681,34.5444,34.6615,111080.0
2023-02-23 12:15:00,35.51,35.64,35.51,35.55,141128.0,34.6615,34.7884,34.6615,34.7006,141128.0
2023-02-23 12:20:00,35.54,35.59,35.4,35.59,120582.0,34.6908,34.7396,34.5542,34.7396,120582.0
2023-02-23 12:25:00,35.58,35.6,35.52,35.55,74134.0,34.7299,34.7494,34.6713,34.7006,74134.0
2023-02-23 12:30:00,35.54,35.67,35.48,35.65,104334.0,34.6908,34.8177,34.6322,34.7982,104334.0
2023-02-23 12:35:00,35.64,35.72,35.61,35.62,100155.0,34.7884,34.8665,34.7591,34.7689,100155.0
2023-02-23 12:40:00,35.62,35.72,35.56,35.69,161308.0,34.7689,34.8665,34.7103,34.8372,161308.0
2023-02-23 12:45:00,35.68,35.72,35.61,35.65,71767.0,34.8275,34.8665,34.7591,34.7982,71767.0
2023-02-23 12:50:00,35.68,35.72,35.65,35.65,43913.0,34.8275,34.8665,34.7982,34.7982,43913.0
2023-02-23 12:55:00,35.66,35.75,35.64,35.74,98336.0,34.8079,34.8958,34.7884,34.886,98336.0
2023-02-23 13:00:00,35.75,35.86,35.65,35.71,311569.0,34.8958,35.0032,34.7982,34.8567,311569.0
2023-02-23 13:05:00,35.71,35.72,35.62,35.66,61673.0,34.8567,34.8665,34.7689,34.8079,61673.0
2023-02-23 13:10:00,35.66,35.69,35.62,35.65,56733.0,34.8079,34.8372,34.7689,34.7982,56733.0
2023-02-23 13:15:00,35.65,35.75,35.6,35.74,76066.0,34.7982,34.8958,34.7494,34.886,76066.0
2023-02-23 13:20:00,35.74,35.76,35.68,35.71,105925.0,34.886,34.9056,34.8275,34.8567,105925.0
2023-02-23 13:25:00,35.72,35.78,35.67,35.77,37301.0,34.8665,34.9251,34.8177,34.9153,37301.0
2023-02-23 13:30:00,35.76,35.77,35.67,35.74,61053.0,34.9056,34.9153,34.8177,34.886,61053.0
2023-02-23 13:35:00,35.74,35.79,35.69,35.77,63343.0,34.886,34.9348,34.8372,34.9153,63343.0
2023-02-23 13:40:00,35.78,35.93,35.77,35.81,283072.0,34.9251,35.0715,34.9153,34.9544,283072.0
2023-02-23 13:45:00,35.82,35.97,35.77,35.95,158394.0,34.9641,35.1105,34.9153,35.091,158394.0
2023-02-23 13:50:00,35.94,35.97,35.89,35.89,128246.0,35.0813,35.1105,35.0324,35.0324,128246.0
2023-02-23 13:55:00,35.9,35.95,35.84,35.92,52967.0,35.0422,35.091,34.9836,35.0617,52967.0
2023-02-23 14:00:00,35.92,35.97,35.84,35.91,60200.0,35.0617,35.1105,34.9836,35.052,60200.0
2023-02-23 14:05:00,35.92,36.01,35.92,35.98,101276.0,35.0617,35.1496,35.0617,35.1203,101276.0
2023-02-23 14:10:00,35.99,36.12,35.95,36.12,195029.0,35.1301,35.257,35.091,35.257,195029.0
2023-02-23 14:15:00,36.12,36.34,36.12,36.3,480170.0,35.257,35.4717,35.257,35.4327,480170.0
2023-02-23 14:20:00,36.31,36.39,36.29,36.36,172008.0,35.4424,35.5205,35.4229,35.4912,172008.0
2023-02-23 14:25:00,36.37,36.42,36.32,36.37,208963.0,35.501,35.5498,35.4522,35.501,208963.0
2023-02-23 14:30:00,36.37,36.57,36.36,36.51,172762.0,35.501,35.6962,35.4912,35.6376,172762.0
2023-02-23 14:35:00,36.51,36.57,36.48,36.51,321358.0,35.6376,35.6962,35.6084,35.6376,321358.0
2023-02-23 14:40:00,36.52,36.55,36.45,36.5,121567.0,35.6474,35.6767,35.5791,35.6279,121567.0
2023-02-23 14:45:00,36.5,36.56,36.45,36.52,115592.0,35.6279,35.6864,35.5791,35.6474,115592.0
2023-02-23 14:50:00,36.52,36.54,36.42,36.5,101471.0,35.6474,35.6669,35.5498,35.6279,101471.0
2023-02-23 14:55:00,36.52,36.53,36.39,36.44,186676.0,35.6474,35.6572,35.5205,35.5693,186676.0
2023-02-23 15:00:00,36.44,36.65,36.44,36.64,101534.0,35.5693,35.7743,35.5693,35.7645,101534.0
2023-02-23 15:05:00,36.65,36.68,36.56,36.57,113930.0,35.7743,35.8036,35.6864,35.6962,113930.0
2023-02-23 15:10:00,36.58,36.7,36.56,36.68,108152.0,35.706,35.8231,35.6864,35.8036,108152.0
2023-02-23 15:15:00,36.67,36.72,36.61,36.62,137719.0,35.7938,35.8426,35.7352,35.745,137719.0
2023-02-23 15:20:00,36.61,36.69,36.55,36.68,160252.0,35.7352,35.8133,35.6767,35.8036,160252.0
2023-02-23 15:25:00,36.69,36.8,36.63,36.78,112080.0,35.8133,35.9207,35.7548,35.9012,112080.0
2023-02-23 15:30:00,36.79,36.84,36.73,36.8,109665.0,35.9109,35.9597,35.8524,35.9207,109665.0
2023-02-23 15:35:00,36.79,36.79,36.7,36.75,59385.0,35.9109,35.9109,35.8231,35.8719,59385.0
2023-02-23 15:40:00,36.75,36.8,36.7,36.76,110761.0,35.8719,35.9207,35.8231,35.8817,110761.0
2023-02-23 15:45:00,36.77,36.77,36.62,36.66,335982.0,35.8914,35.8914,35.745,35.784,335982.0
2023-02-23 15:50:00,36.67,36.72,36.54,36.55,215593.0,35.7938,35.8426,35.6669,35.6767,215593.0
2023-02-23 15:55:00,36.55,36.65,36.52,36.58,356122.0,35.6767,35.7743,35.6474,35.706,356122.0
2023-02-24 09:30:00,35.12,35.27,35.07,35.24,447665.0,34.2808,34.4273,34.232,34.398,447665.0
2023-02-24 09:35:00,35.25,35.39,35.14,35.37,236316.0,34.4077,34.5444,34.3004,34.5249,236316.0
2023-02-24 09:40:00,35.38,35.42,34.96,34.97,365568.0,34.5346,34.5737,34.1247,34.1344,365568.0
2023-02-24 09:45:00,34.96,34.96,34.79,34.86,287957.0,34.1247,34.1247,33.9587,34.0271,287957.0
2023-02-24 09:50:00,34.86,34.95,34.81,34.94,172724.0,34.0271,34.1149,33.9783,34.1051,172724.0
2023-02-24 09:55:00,34.94,35.01,34.81,34.86,233593.0,34.1051,34.1735,33.9783,34.0271,233593.0
2023-02-24 10:00:00,34.85,35.1,34.79,35.02,285450.0,34.0173,34.2613,33.9587,34.1832,285450.0
2023-02-24 10:05:00,35.03,35.13,34.89,34.94,220082.0,34.193,34.2906,34.0563,34.1051,220082.0
2023-02-24 10:10:00,34.93,34.98,34.79,34.83,150254.0,34.0954,34.1442,33.9587,33.9978,150254.0
2023-02-24 10:15:00,34.83,34.88,34.71,34.79,321950.0,33.9978,34.0466,33.8806,33.9587,321950.0
2023-02-24 10:20:00,34.78,34.85,34.72,34.75,243622.0,33.949,34.0173,33.8904,33.9197,243622.0
2023-02-24 10:25:00,34.72,34.86,34.72,34.82,126589.0,33.8904,34.0271,33.8904,33.988,126589.0
2023-02-24 10:30:00,34.82,34.86,34.7,34.83,320733.0,33.988,34.0271,33.8709,33.9978,320733.0
2023-02-24 10:35:00,34.82,34.9,34.74,34.79,268100.0,33.988,34.0661,33.9099,33.9587,268100.0
2023-02-24 10:40:00,34.77,34.86,34.69,34.86,221393.0,33.9392,34.0271,33.8611,34.0271,221393.0
2023-02-24 10:45:00,34.85,34.96,34.77,34.77,174672.0,34.0173,34.1247,33.9392,33.9392,174672.0
2023-02-24 10:50:00,34.78,34.78,34.68,34.72,120026.0,33.949,33.949,33.8514,33.8904,120026.0
2023-02-24 10:55:00,34.71,34.79,34.65,34.77,118942.0,33.8806,33.9587,33.8221,33.9392,118942.0
2023-02-24 11:00:00,34.78,34.84,34.74,34.76,102098.0,33.949,34.0075,33.9099,33.9294,102098.0
2023-02-24 11:05:00,34.77,34.95,34.76,34.91,182952.0,33.9392,34.1149,33.9294,34.0759,182952.0
2023-02-24 11:10:00,34.91,34.99,34.89,34.93,121848.0,34.0759,34.154,34.0563,34.0954,121848.0
2023-02-24 11:15:00,34.92,35.05,34.91,34.98,75810.0,34.0856,34.2125,34.0759,34.1442,75810.0
2023-02-24 11:20:00,34.98,35.06,34.92,35.0,70374.0,34.1442,34.2223,34.0856,34.1637,70374.0
2023-02-24 11:25:00,35.01,35.2,35.01,35.13,182618.0,34.1735,34.3589,34.1735,34.2906,182618.0
2023-02-24 11:30:00,35.12,35.24,35.04,35.14,158490.0,34.2808,34.398,34.2028,34.3004,158490.0
2023-02-24 11:35:00,35.14,35.15,35.03,35.04,68119.0,34.3004,34.3101,34.193,34.2028,68119.0
2023-02-24 11:40:00,35.03,35.3,35.03,35.25,175164.0,34.193,34.4565,34.193,34.4077,175164.0
2023-02-24 11:45:00,35.25,35.37,35.24,35.33,95131.0,34.4077,34.5249,34.398,34.4858,95131.0
2023-02-24 11:50:00,35.34,35.48,35.29,35.29,181996.0,34.4956,34.6322,34.4468,34.4468,181996.0
2023-02-24 11:55:00,35.3,35.36,35.22,35.26,127444.0,34.4565,34.5151,34.3785,34.4175,127444.0
2023-02-24 12:00:00,35.28,35.33,35.18,35.19,86673.0,34.437,34.4858,34.3394,34.3492,86673.0
2023-02-24 12:05:00,35.2,35.22,35.12,35.2,115470.0,34.3589,34.3785,34.2808,34.3589,115470.0
2023-02-24 12:10:00,35.2,35.25,35.17,35.25,73252.0,34.3589,34.4077,34.3297,34.4077,73252.0
2023-02-24 12:15:00,35.25,35.27,35.11,35.15,102719.0,34.4077,34.4273,34.2711,34.3101,102719.0
2023-02-24 12:20:00,35.14,35.23,35.11,35.19,49217.0,34.3004,34.3882,34.2711,34.3492,49217.0
2023-02-24 12:25:00,35.19,35.22,35.09,35.17,100452.0,34.3492,34.3785,34.2516,34.3297,100452.0
2023-02-24 12:30:00,35.18,35.28,35.12,35.13,94615.0,34.3394,34.437,34.2808,34.2906,94615.0
2023-02-24 12:35:00,35.13,35.16,35.06,35.08,66818.0,34.2906,34.3199,34.2223,34.2418,66818.0
2023-02-24 12:40:00,35.08,35.1,35.0,35.02,114915.0,34.2418,34.2613,34.1637,34.1832,114915.0
2023-02-24 12:45:00,35.02,35.02,34.93,34.96,94320.0,34.1832,34.1832,34.0954,34.1247,94320.0
2023-02-24 12:50:00,34.95,34.99,34.92,34.96,39906.0,34.1149,34.154,34.0856,34.1247,39906.0
2023-02-24 12:55:00,34.94,34.96,34.9,34.93,47083.0,34.1051,34.1247,34.0661,34.0954,47083.0
2023-02-24 13:00:00,34.92,34.99,34.88,34.93,111888.0,34.0856,34.154,34.0466,34.0954,111888.0
2023-02-24 13:05:00,34.92,34.94,34.82,34.86,128180.0,34.0856,34.1051,33.988,34.0271,128180.0
2023-02-24 13:10:00,34.85,34.89,34.83,34.86,59568.0,34.0173,34.0563,33.9978,34.0271,59568.0
2023-02-24 13:15:00,34.86,34.95,34.85,34.94,79750.0,34.0271,34.1149,34.0173,34.1051,79750.0
2023-02-24 13:20:00,34.94,35.08,34.93,35.04,143553.0,34.1051,34.2418,34.0954,34.2028,143553.0
2023-02-24 13:25:00,35.05,35.11,35.03,35.06,70884.0,34.2125,34.2711,34.193,34.2223,70884.0
2023-02-24 13:30:00,35.05,35.05,34.89,34.98,84369.0,34.2125,34.2125,34.0563,34.1442,84369.0
2023-02-24 13:35:00,34.99,35.05,34.98,35.04,36542.0,34.154,34.2125,34.1442,34.2028,36542.0
2023-02-24 13:40:00,35.06,35.13,35.04,35.11,171303.0,34.2223,34.2906,34.2028,34.2711,171303.0
2023-02-24 13:45:00,35.11,35.2,35.09,35.15,83858.0,34.2711,34.3589,34.2516,34.3101,83858.0
2023-02-24 13:50:00,35.14,35.23,35.14,35.22,47845.0,34.3004,34.3882,34.3004,34.3785,47845.0
2023-02-24 13:55:00,35.23,35.26,35.15,35.19,127075.0,34.3882,34.4175,34.3101,34.3492,127075.0
2023-02-24 14:00:00,35.19,35.28,35.14,35.23,107507.0,34.3492,34.437,34.3004,34.3882,107507.0
2023-02-24 14:05:00,35.23,35.3,35.21,35.26,81912.0,34.3882,34.4565,34.3687,34.4175,81912.0
2023-02-24 14:10:00,35.27,35.27,35.13,35.21,122133.0,34.4273,34.4273,34.2906,34.3687,122133.0
2023-02-24 14:15:00,35.2,35.32,35.2,35.31,75372.0,34.3589,34.4761,34.3589,34.4663,75372.0
2023-02-24 14:20:00,35.31,35.35,35.19,35.26,229240.0,34.4663,34.5054,34.3492,34.4175,229240.0
2023-02-24 14:25:00,35.25,35.33,35.22,35.23,38527.0,34.4077,34.4858,34.3785,34.3882,38527.0
2023-02-24 14:30:00,35.24,35.26,35.13,35.19,92652.0,34.398,34.4175,34.2906,34.3492,92652.0
2023-02-24 14:35:00,35.17,35.21,35.14,35.2,50106.0,34.3297,34.3687,34.3004,34.3589,50106.0
2023-02-24 14:40:00,35.2,35.2,35.05,35.1,126087.0,34.3589,34.3589,34.2125,34.2613,126087.0
2023-02-24 14:45:00,35.09,35.35,35.08,35.32,106411.0,34.2516,34.5054,34.2418,34.4761,106411.0
2023-02-24 14:50:00,35.32,35.44,35.32,35.39,111143.0,34.4761,34.5932,34.4761,34.5444,111143.0
2023-02-24 14:55:00,35.4,35.59,35.36,35.51,176965.0,34.5542,34.7396,34.5151,34.6615,176965.0
2023-02-24 15:00:00,35.51,35.63,35.42,35.44,141977.0,34.6615,34.7787,34.5737,34.5932,141977.0
2023-02-24 15:05:00,35.45,35.58,35.43,35.55,116385.0,34.603,34.7299,34.5834,34.7006,116385.0
2023-02-24 15:10:00,35.55,35.57,35.41,35.42,68101.0,34.7006,34.7201,34.5639,34.5737,68101.0
2023-02-24 15:15:00,35.43,35.5,35.37,35.49,102270.0,34.5834,34.6518,34.5249,34.642,102270.0
2023-02-24 15:20:00,35.5,35.57,35.47,35.53,95631.0,34.6518,34.7201,34.6225,34.681,95631.0
2023-02-24 15:25:00,35.54,35.6,35.4,35.41,288491.0,34.6908,34.7494,34.5542,34.5639,288491.0
2023-02-24 15:30:00,35.41,35.44,35.23,35.24,192528.0,34.5639,34.5932,34.3882,34.398,192528.0
2023-02-24 15:35:00,35.23,35.24,35.13,35.16,164740.0,34.3882,34.398,34.2906,34.3199,164740.0
2023-02-24 15:40:00,35.16,35.24,35.12,35.2,140374.0,34.3199,34.398,34.2808,34.3589,140374.0
2023-02-24 15:45:00,35.19,35.2,35.12,35.16,145209.0,34.3492,34.3589,34.2808,34.3199,145209.0
2023-02-24 15:50:00,35.17,35.26,35.03,35.25,436627.0,34.3297,34.4175,34.193,34.4077,436627.0
2023-02-24 15:55:00,35.25,35.46,35.25,35.4,503996.0,34.4077,34.6127,34.4077,34.5542,503996.0
2023-02-27 09:30:00,36.34,36.37,36.17,36.17,260859.0,35.4717,35.501,35.3058,35.3058,260859.0
2023-02-27 09:35:00,36.17,36.27,36.13,36.18,152836.0,35.3058,35.4034,35.2667,35.3155,152836.0
2023-02-27 09:40:00,36.17,36.29,36.16,36.16,164714.0,35.3058,35.4229,35.296,35.296,164714.0
2023-02-27 09:45:00,36.16,36.23,36.11,36.19,151691.0,35.296,35.3643,35.2472,35.3253,151691.0
2023-02-27 09:50:00,36.19,36.33,36.17,36.28,129242.0,35.3253,35.4619,35.3058,35.4131,129242.0
2023-02-27 09:55:00,36.3,36.46,36.28,36.45,139384.0,35.4327,35.5888,35.4131,35.5791,139384.0
2023-02-27 10:00:00,36.44,36.55,36.38,36.52,206069.0,35.5693,35.6767,35.5107,35.6474,206069.0
2023-02-27 10:05:00,36.52,36.7,36.51,36.66,127604.0,35.6474,35.8231,35.6376,35.784,127604.0
2023-02-27 10:10:00,36.66,36.67,36.56,36.6,127254.0,35.784,35.7938,35.6864,35.7255,127254.0
2023-02-27 10:15:00,36.61,36.67,36.58,36.65,102112.0,35.7352,35.7938,35.706,35.7743,102112.0
2023-02-27 10:20:00,36.65,36.67,36.54,36.59,71122.0,35.7743,35.7938,35.6669,35.7157,71122.0
2023-02-27 10:25:00,36.59,36.66,36.54,36.55,63064.0,35.7157,35.784,35.6669,35.6767,63064.0
2023-02-27 10:30:00,36.55,36.59,36.46,36.51,140876.0,35.6767,35.7157,35.5888,35.6376,140876.0
2023-02-27 10:35:00,36.5,36.5,36.14,36.19,211319.0,35.6279,35.6279,35.2765,35.3253,211319.0
2023-02-27 10:40:00,36.19,36.2,36.01,36.19,201559.0,35.3253,35.335,35.1496,35.3253,201559.0
2023-02-27 10:45:00,36.2,36.2,36.05,36.14,97406.0,35.335,35.335,35.1886,35.2765,97406.0
2023-02-27 10:50:00,36.15,36.18,36.08,36.15,76673.0,35.2862,35.3155,35.2179,35.2862,76673.0
2023-02-27 10:55:00,36.13,36.16,35.98,36.15,163573.0,35.2667,35.296,35.1203,35.2862,163573.0
2023-02-27 11:00:00,36.15,36.22,36.12,36.15,88621.0,35.2862,35.3546,35.257,35.2862,88621.0
2023-02-27 11:05:00,36.14,36.23,36.14,36.2,55070.0,35.2765,35.3643,35.2765,35.335,55070.0
2023-02-27 11:10:00,36.21,36.24,35.97,36.02,154116.0,35.3448,35.3741,35.1105,35.1593,154116.0
2023-02-27 11:15:00,36.0,36.07,35.93,35.96,96243.0,35.1398,35.2081,35.0715,35.1008,96243.0
2023-02-27 11:20:00,35.97,36.01,35.91,35.92,226496.0,35.1105,35.1496,35.052,35.0617,226496.0
2023-02-27 11:25:00,35.91,35.97,35.87,35.93,75659.0,35.052,35.1105,35.0129,35.0715,75659.0
2023-02-27 11:30:00,35.93,35.98,35.72,35.78,146036.0,35.0715,35.1203,34.8665,34.9251,146036.0
2023-02-27 11:35:00,35.77,35.88,35.75,35.87,122703.0,34.9153,35.0227,34.8958,35.0129,122703.0
2023-02-27 11:40:00,35.87,35.9,35.84,35.86,60068.0,35.0129,35.0422,34.9836,35.0032,60068.0
2023-02-27 11:45:00,35.85,35.93,35.84,35.91,46006.0,34.9934,35.0715,34.9836,35.052,46006.0
2023-02-27 11:50:00,35.9,35.93,35.84,35.89,47699.0,35.0422,35.0715,34.9836,35.0324,47699.0
2023-02-27 11:55:00,35.89,35.93,35.85,35.9,40729.0,35.0324,35.0715,34.9934,35.0422,40729.0
2023-02-27 12:00:00,35.9,35.92,35.77,35.84,74602.0,35.0422,35.0617,34.9153,34.9836,74602.0
2023-02-27 12:05:00,35.84,35.86,35.75,35.76,78962.0,34.9836,35.0032,34.8958,34.9056,78962.0
2023-02-27 12:10:00,35.78,35.88,35.73,35.84,102216.0,34.9251,35.0227,34.8763,34.9836,102216.0
2023-02-27 12:15:00,35.85,35.89,35.83,35.84,39153.0,34.9934,35.0324,34.9739,34.9836,39153.0
2023-02-27 12:20:00,35.83,35.83,35.71,35.76,67547.0,34.9739,34.9739,34.8567,34.9056,67547.0
2023-02-27 12:25:00,35.77,35.88,35.77,35.87,146747.0,34.9153,35.0227,34.9153,35.0129,146747.0
2023-02-27 12:30:00,35.87,36.02,35.86,35.95,204442.0,35.0129,35.1593,35.0032,35.091,204442.0
2023-02-27 12:35:00,35.96,35.99,35.94,35.96,43007.0,35.1008,35.1301,35.0813,35.1008,43007.0
2023-02-27 12:40:00,35.96,35.97,35.88,35.92,48546.0,35.1008,35.1105,35.0227,35.0617,48546.0
2023-02-27 12:45:00,35.92,36.0,35.91,35.98,72991.0,35.0617,35.1398,35.052,35.1203,72991.0
2023-02-27 12:50:00,35.99,36.03,35.91,35.97,32977.0,35.1301,35.1691,35.052,35.1105,32977.0
2023-02-27 12:55:00,35.99,36.04,35.98,36.01,28444.0,35.1301,35.1789,35.1203,35.1496,28444.0
2023-02-27 13:00:00,36.01,36.05,36.0,36.01,24474.0,35.1496,35.1886,35.1398,35.1496,24474.0
2023-02-27 13:05:00,36.01,36.05,35.97,36.03,22863.0,35.1496,35.1886,35.1105,35.1691,22863.0
2023-02-27 13:10:00,36.04,36.1,36.01,36.1,43735.0,35.1789,35.2374,35.1496,35.2374,43735.0
2023-02-27 13:15:00,36.1,36.15,36.07,36.08,48418.0,35.2374,35.2862,35.2081,35.2179,48418.0
2023-02-27 13:20:00,36.09,36.11,35.99,36.03,31783.0,35.2277,35.2472,35.1301,35.1691,31783.0
2023-02-27 13:25:00,36.03,36.07,35.99,36.04,28747.0,35.1691,35.2081,35.1301,35.1789,28747.0
2023-02-27 13:30:00,36.03,36.07,35.98,36.02,51483.0,35.1691,35.2081,35.1203,35.1593,51483.0
2023-02-27 13:35:00,36.03,36.04,35.94,35.98,47316.0,35.1691,35.1789,35.0813,35.1203,47316.0
2023-02-27 13:40:00,36.02,36.02,35.89,35.91,36797.0,35.1593,35.1593,35.0324,35.052,36797.0
2023-02-27 13:45:00,35.91,35.91,35.85,35.87,30169.0,35.052,35.052,34.9934,35.0129,30169.0
2023-02-27 13:50:00,35.87,35.98,35.87,35.96,38134.0,35.0129,35.1203,35.0129,35.1008,38134.0
2023-02-27 13:55:00,35.96,36.09,35.95,36.08,54694.0,35.1008,35.2277,35.091,35.2179,54694.0
2023-02-27 14:00:00,36.09,36.21,36.07,36.16,90357.0,35.2277,35.3448,35.2081,35.296,90357.0
2023-02-27 14:05:00,36.16,36.2,36.14,36.16,42289.0,35.296,35.335,35.2765,35.296,42289.0
2023-02-27 14:10:00,36.16,36.23,36.15,36.15,43271.0,35.296,35.3643,35.2862,35.2862,43271.0
2023-02-27 14:15:00,36.15,36.15,35.99,36.01,135155.0,35.2862,35.2862,35.1301,35.1496,135155.0
2023-02-27 14:20:00,36.0,36.02,35.94,35.98,66706.0,35.1398,35.1593,35.0813,35.1203,66706.0
2023-02-27 14:25:00,35.97,36.03,35.94,36.0,53433.0,35.1105,35.1691,35.0813,35.1398,53433.0
2023-02-27 14:30:00,36.0,36.02,35.97,36.0,28746.0,35.1398,35.1593,35.1105,35.1398,28746.0
2023-02-27 14:35:00,35.99,36.02,35.94,35.97,56360.0,35.1301,35.1593,35.0813,35.1105,56360.0
2023-02-27 14:40:00,35.97,35.99,35.8,35.88,104185.0,35.1105,35.1301,34.9446,35.0227,104185.0
2023-02-27 14:45:00,35.87,35.87,35.75,35.84,83595.0,35.0129,35.0129,34.8958,34.9836,83595.0
2023-02-27 14:50:00,35.83,35.87,35.78,35.86,94862.0,34.9739,35.0129,34.9251,35.0032,94862.0
2023-02-27 14:55:00,35.85,35.87,35.79,35.8,54948.0,34.9934,35.0129,34.9348,34.9446,54948.0
2023-02-27 15:00:00,35.79,35.85,35.74,35.78,52981.0,34.9348,34.9934,34.886,34.9251,52981.0
2023-02-27 15:05:00,35.77,35.78,35.67,35.71,98106.0,34.9153,34.9251,34.8177,34.8567,98106.0
2023-02-27 15:10:00,35.7,35.77,35.66,35.76,88708.0,34.847,34.9153,34.8079,34.9056,88708.0
2023-02-27 15:15:00,35.75,35.77,35.63,35.69,184204.0,34.8958,34.9153,34.7787,34.8372,184204.0
2023-02-27 15:20:00,35.68,35.68,35.61,35.67,88158.0,34.8275,34.8275,34.7591,34.8177,88158.0
2023-02-27 15:25:00,35.67,35.73,35.63,35.73,85635.0,34.8177,34.8763,34.7787,34.8763,85635.0
2023-02-27 15:30:00,35.73,35.73,35.57,35.65,209661.0,34.8763,34.8763,34.7201,34.7982,209661.0
2023-02-27 15:35:00,35.65,35.66,35.49,35.54,115421.0,34.7982,34.8079,34.642,34.6908,115421.0
2023-02-27 15:40:00,35.54,35.7,35.5,35.63,158024.0,34.6908,34.847,34.6518,34.7787,158024.0
2023-02-27 15:45:00,35.62,35.74,35.61,35.63,154625.0,34.7689,34.886,34.7591,34.7787,154625.0
2023-02-27 15:50:00,35.62,35.72,35.6,35.69,138186.0,34.7689,34.8665,34.7494,34.8372,138186.0
2023-02-27 15:55:00,35.71,35.75,35.66,35.74,226541.0,34.8567,34.8958,34.8079,34.886,226541.0
2023-02-28 09:30:00,35.61,35.63,35.39,35.44,238667.0,34.7591,34.7787,34.5444,34.5932,238667.0
2023-02-28 09:35:00,35.45,35.57,35.44,35.56,118818.0,34.603,34.7201,34.5932,34.7103,118818.0
2023-02-28 09:40:00,35.56,35.72,35.56,35.64,153460.0,34.7103,34.8665,34.7103,34.7884,153460.0
2023-02-28 09:45:00,35.65,35.82,35.65,35.65,221157.0,34.7982,34.9641,34.7982,34.7982,221157.0
2023-02-28 09:50:00,35.65,35.76,35.57,35.68,148761.0,34.7982,34.9056,34.7201,34.8275,148761.0
2023-02-28 09:55:00,35.68,35.73,35.6,35.64,100372.0,34.8275,34.8763,34.7494,34.7884,100372.0
2023-02-28 10:00:00,35.64,35.82,35.63,35.79,150467.0,34.7884,34.9641,34.7787,34.9348,150467.0
2023-02-28 10:05:00,35.8,35.88,35.74,35.75,126982.0,34.9446,35.0227,34.886,34.8958,126982.0
2023-02-28 10:10:00,35.74,35.75,35.54,35.63,170301.0,34.886,34.8958,34.6908,34.7787,170301.0
2023-02-28 10:15:00,35.62,35.63,35.51,35.62,87249.0,34.7689,34.7787,34.6615,34.7689,87249.0
2023-02-28 10:20:00,35.63,35.72,35.57,35.67,79933.0,34.7787,34.8665,34.7201,34.8177,79933.0
2023-02-28 10:25:00,35.68,35.76,35.53,35.59,85200.0,34.8275,34.9056,34.681,34.7396,85200.0
2023-02-28 10:30:00,35.6,35.63,35.52,35.61,70828.0,34.7494,34.7787,34.6713,34.7591,70828.0
2023-02-28 10:35:00,35.62,35.7,35.57,35.65,67802.0,34.7689,34.847,34.7201,34.7982,67802.0
2023-02-28 10:40:00,35.64,35.73,35.56,35.63,57467.0,34.7884,34.8763,34.7103,34.7787,57467.0
2023-02-28 10:45:00,35.63,35.68,35.48,35.56,82448.0,34.7787,34.8275,34.6322,34.7103,82448.0
2023-02-28 10:50:00,35.54,35.57,35.43,35.53,161098.0,34.6908,34.7201,34.5834,34.681,161098.0
2023-02-28 10:55:00,35.52,35.64,35.47,35.64,48199.0,34.6713,34.7884,34.6225,34.7884,48199.0
2023-02-28 11:00:00,35.64,35.82,35.64,35.76,118118.0,34.7884,34.9641,34.7884,34.9056,118118.0
2023-02-28 11:05:00,35.77,35.85,35.76,35.83,83463.0,34.9153,34.9934,34.9056,34.9739,83463.0
2023-02-28 11:10:00,35.83,35.87,35.78,35.81,80166.0,34.9739,35.0129,34.9251,34.9544,80166.0
2023-02-28 11:15:00,35.81,35.91,35.79,35.85,95712.0,34.9544,35.052,34.9348,34.9934,95712.0
2023-02-28 11:20:00,35.84,35.92,35.78,35.82,106093.0,34.9836,35.0617,34.9251,34.9641,106093.0
2023-02-28 11:25:00,35.82,35.9,35.78,35.79,74240.0,34.9641,35.0422,34.9251,34.9348,74240.0
2023-02-28 11:30:00,35.78,35.83,35.72,35.74,74280.0,34.9251,34.9739,34.8665,34.886,74280.0
2023-02-28 11:35:00,35.73,35.76,35.68,35.7,66232.0,34.8763,34.9056,34.8275,34.847,66232.0
2023-02-28 11:40:00,35.69,35.71,35.63,35.65,62040.0,34.8372,34.8567,34.7787,34.7982,62040.0
2023-02-28 11:45:00,35.66,35.67,35.59,35.63,266196.0,34.8079,34.8177,34.7396,34.7787,266196.0
2023-02-28 11:50:00,35.63,35.66,35.59,35.64,92955.0,34.7787,34.8079,34.7396,34.7884,92955.0
2023-02-28 11:55:00,35.64,35.67,35.58,35.65,74198.0,34.7884,34.8177,34.7299,34.7982,74198.0
2023-02-28 12:00:00,35.65,35.72,35.65,35.7,94201.0,34.7982,34.8665,34.7982,34.847,94201.0
2023-02-28 12:05:00,35.7,35.76,35.68,35.74,54591.0,34.847,34.9056,34.8275,34.886,54591.0
2023-02-28 12:10:00,35.74,35.83,35.74,35.82,56377.0,34.886,34.9739,34.886,34.9641,56377.0
2023-02-28 12:15:00,35.81,35.85,35.79,35.85,55382.0,34.9544,34.9934,34.9348,34.9934,55382.0
2023-02-28 12:20:00,35.86,35.95,35.85,35.88,71275.0,35.0032,35.091,34.9934,35.0227,71275.0
2023-02-28 12:25:00,35.87,35.9,35.84,35.9,57741.0,35.0129,35.0422,34.9836,35.0422,57741.0
2023-02-28 12:30:00,35.9,35.94,35.88,35.9,24177.0,35.0422,35.0813,35.0227,35.0422,24177.0
2023-02-28 12:35:00,35.9,35.92,35.82,35.85,50867.0,35.0422,35.0617,34.9641,34.9934,50867.0
2023-02-28 12:40:00,35.84,35.88,35.79,35.85,32532.0,34.9836,35.0227,34.9348,34.9934,32532.0
2023-02-28 12:45:00,35.85,35.93,35.84,35.93,22759.0,34.9934,35.0715,34.9836,35.0715,22759.0
2023-02-28 12:50:00,35.92,36.06,35.9,36.05,68592.0,35.0617,35.1984,35.0422,35.1886,68592.0
2023-02-28 12:55:00,36.05,36.09,36.03,36.04,76818.0,35.1886,35.2277,35.1691,35.1789,76818.0
2023-02-28 13:00:00,36.04,36.11,36.02,36.11,52651.0,35.1789,35.2472,35.1593,35.2472,52651.0
2023-02-28 13:05:00,36.12,36.13,36.04,36.06,48397.0,35.257,35.2667,35.1789,35.1984,48397.0
2023-02-28 13:10:00,36.07,36.1,36.04,36.04,50683.0,35.2081,35.2374,35.1789,35.1789,50683.0
2023-02-28 13:15:00,36.04,36.07,35.99,36.01,83748.0,35.1789,35.2081,35.1301,35.1496,83748.0
2023-02-28 13:20:00,36.01,36.11,36.01,36.08,86059.0,35.1496,35.2472,35.1496,35.2179,86059.0
2023-02-28 13:25:00,36.08,36.1,36.04,36.09,44878.0,35.2179,35.2374,35.1789,35.2277,44878.0
2023-02-28 13:30:00,36.1,36.16,35.99,36.08,110490.0,35.2374,35.296,35.1301,35.2179,110490.0
2023-02-28 13:35:00,36.08,36.11,36.05,36.07,33689.0,35.2179,35.2472,35.1886,35.2081,33689.0
2023-02-28 13:40:00,36.08,36.09,36.02,36.06,32662.0,35.2179,35.2277,35.1593,35.1984,32662.0
2023-02-28 13:45:00,36.07,36.12,36.04,36.05,40675.0,35.2081,35.257,35.1789,35.1886,40675.0
2023-02-28 13:50:00,36.03,36.08,36.0,36.07,72227.0,35.1691,35.2179,35.1398,35.2081,72227.0
2023-02-28 13:55:00,36.05,36.09,36.04,36.06,30977.0,35.1886,35.2277,35.1789,35.1984,30977.0
2023-02-28 14:00:00,36.07,36.14,36.06,36.06,60200.0,35.2081,35.2765,35.1984,35.1984,60200.0
2023-02-28 14:05:00,36.07,36.07,35.89,35.98,382876.0,35.2081,35.2081,35.0324,35.1203,382876.0
2023-02-28 14:10:00,35.98,36.0,35.93,35.99,33909.0,35.1203,35.1398,35.0715,35.1301,33909.0
2023-02-28 14:15:00,35.99,35.99,35.89,35.92,43012.0,35.1301,35.1301,35.0324,35.0617,43012.0
2023-02-28 14:20:00,35.93,35.97,35.9,35.95,31965.0,35.0715,35.1105,35.0422,35.091,31965.0
2023-02-28 14:25:00,35.94,35.95,35.89,35.9,22047.0,35.0813,35.091,35.0324,35.0422,22047.0
2023-02-28 14:30:00,35.9,35.92,35.83,35.86,63465.0,35.0422,35.0617,34.9739,35.0032,63465.0
2023-02-28 14:35:00,35.86,35.92,35.8,35.9,58598.0,35.0032,35.0617,34.9446,35.0422,58598.0
2023-02-28 14:40:00,35.9,35.91,35.81,35.88,69071.0,35.0422,35.052,34.9544,35.0227,69071.0
2023-02-28 14:45:00,35.89,35.97,35.86,35.93,52864.0,35.0324,35.1105,35.0032,35.0715,52864.0
2023-02-28 14:50:00,35.93,35.97,35.82,35.85,68354.0,35.0715,35.1105,34.9641,34.9934,68354.0
2023-02-28 14:55:00,35.83,35.84,35.73,35.76,141581.0,34.9739,34.9836,34.8763,34.9056,141581.0
2023-02-28 15:00:00,35.76,35.77,35.68,35.7,61846.0,34.9056,34.9153,34.8275,34.847,61846.0
2023-02-28 15:05:00,35.69,35.74,35.66,35.71,75972.0,34.8372,34.886,34.8079,34.8567,75972.0
2023-02-28 15:10:00,35.71,35.76,35.66,35.69,106563.0,34.8567,34.9056,34.8079,34.8372,106563.0
2023-02-28 15:15:00,35.68,35.71,35.65,35.67,67274.0,34.8275,34.8567,34.7982,34.8177,67274.0
2023-02-28 15:20:00,35.66,35.69,35.6,35.61,78897.0,34.8079,34.8372,34.7494,34.7591,78897.0
2023-02-28 15:25:00,35.6,35.62,35.54,35.57,90133.0,34.7494,34.7689,34.6908,34.7201,90133.0
2023-02-28 15:30:00,35.56,35.59,35.44,35.5,241519.0,34.7103,34.7396,34.5932,34.6518,241519.0
2023-02-28 15:35:00,35.5,35.5,35.42,35.49,149278.0,34.6518,34.6518,34.5737,34.642,149278.0
2023-02-28 15:40:00,35.48,35.54,35.44,35.53,101008.0,34.6322,34.6908,34.5932,34.681,101008.0
2023-02-28 15:45:00,35.52,35.58,35.46,35.48,157741.0,34.6713,34.7299,34.6127,34.6322,157741.0
2023-02-28 15:50:00,35.47,35.66,35.44,35.59,252426.0,34.6225,34.8079,34.5932,34.7396,252426.0
2023-02-28 15:55:00,35.59,35.64,35.31,35.32,786150.0,34.7396,34.7884,34.4663,34.4761,786150.0
2023-03-01 09:30:00,35.1,35.21,35.03,35.1,297171.0,34.2613,34.3687,34.193,34.2613,297171.0
2023-03-01 09:35:00,35.09,35.24,35.03,35.23,151168.0,34.2516,34.398,34.193,34.3882,151168.0
2023-03-01 09:40:00,35.23,35.24,35.09,35.12,167833.0,34.3882,34.398,34.2516,34.2808,167833.0
2023-03-01 09:45:00,35.12,35.42,35.12,35.41,137209.0,34.2808,34.5737,34.2808,34.5639,137209.0
2023-03-01 09:50:00,35.41,35.44,35.29,35.35,187688.0,34.5639,34.5932,34.4468,34.5054,187688.0
2023-03-01 09:55:00,35.36,35.41,35.25,35.28,89699.0,34.5151,34.5639,34.4077,34.437,89699.0
2023-03-01 10:00:00,35.32,35.4,35.08,35.11,324297.0,34.4761,34.5542,34.2418,34.2711,324297.0
2023-03-01 10:05:00,35.09,35.11,34.89,34.9,326297.0,34.2516,34.2711,34.0563,34.0661,326297.0
2023-03-01 10:10:00,34.89,34.89,34.75,34.82,158409.0,34.0563,34.0563,33.9197,33.988,158409.0
2023-03-01 10:15:00,34.81,34.88,34.73,34.88,228129.0,33.9783,34.0466,33.9002,34.0466,228129.0
2023-03-01 10:20:00,34.89,34.98,34.84,34.88,158999.0,34.0563,34.1442,34.0075,34.0466,158999.0
2023-03-01 10:25:00,34.9,34.97,34.84,34.89,86181.0,34.0661,34.1344,34.0075,34.0563,86181.0
2023-03-01 10:30:00,34.88,34.96,34.79,34.94,217930.0,34.0466,34.1247,33.9587,34.1051,217930.0
2023-03-01 10:35:00,34.94,35.23,34.92,35.13,188310.0,34.1051,34.3882,34.0856,34.2906,188310.0
2023-03-01 10:40:00,35.13,35.31,35.12,35.23,206518.0,34.2906,34.4663,34.2808,34.3882,206518.0
2023-03-01 10:45:00,35.23,35.33,35.18,35.29,124968.0,34.3882,34.4858,34.3394,34.4468,124968.0
2023-03-01 10:50:00,35.27,35.28,35.17,35.2,88361.0,34.4273,34.437,34.3297,34.3589,88361.0
2023-03-01 10:55:00,35.2,35.27,35.12,35.22,91418.0,34.3589,34.4273,34.2808,34.3785,91418.0
2023-03-01 11:00:00,35.21,35.21,34.97,35.0,148857.0,34.3687,34.3687,34.1344,34.1637,148857.0
2023-03-01 11:05:00,34.99,35.02,34.71,34.75,238314.0,34.154,34.1832,33.8806,33.9197,238314.0
2023-03-01 11:10:00,34.75,34.75,34.63,34.66,130367.0,33.9197,33.9197,33.8026,33.8318,130367.0
2023-03-01 11:15:00,34.65,34.68,34.57,34.6,158505.0,33.8221,33.8514,33.744,33.7733,158505.0
2023-03-01 11:20:00,34.6,34.73,34.55,34.73,164968.0,33.7733,33.9002,33.7245,33.9002,164968.0
2023-03-01 11:25:00,34.73,34.87,34.72,34.82,163029.0,33.9002,34.0368,33.8904,33.988,163029.0
2023-03-01 11:30:00,34.82,34.91,34.8,34.85,89600.0,33.988,34.0759,33.9685,34.0173,89600.0
2023-03-01 11:35:00,34.85,34.96,34.81,34.86,79800.0,34.0173,34.1247,33.9783,34.0271,79800.0
2023-03-01 11:40:00,34.87,35.06,34.87,34.99,203642.0,34.0368,34.2223,34.0368,34.154,203642.0
2023-03-01 11:45:00,34.99,35.24,34.99,35.19,111083.0,34.154,34.398,34.154,34.3492,111083.0
2023-03-01 11:50:00,35.19,35.29,35.15,35.21,117584.0,34.3492,34.4468,34.3101,34.3687,117584.0
2023-03-01 11:55:00,35.23,35.26,35.18,35.19,92068.0,34.3882,34.4175,34.3394,34.3492,92068.0
2023-03-01 12:00:00,35.19,35.22,35.12,35.13,78527.0,34.3492,34.3785,34.2808,34.2906,78527.0
2023-03-01 12:05:00,35.13,35.26,35.11,35.25,67472.0,34.2906,34.4175,34.2711,34.4077,67472.0
2023-03-01 12:10:00,35.24,35.37,35.15,35.24,151098.0,34.398,34.5249,34.3101,34.398,151098.0
2023-03-01 12:15:00,35.23,35.28,35.2,35.21,91696.0,34.3882,34.437,34.3589,34.3687,91696.0
2023-03-01 12:20:00,35.21,35.31,35.18,35.19,93522.0,34.3687,34.4663,34.3394,34.3492,93522.0
2023-03-01 12:25:00,35.19,35.31,35.19,35.19,69577.0,34.3492,34.4663,34.3492,34.3492,69577.0
2023-03-01 12:30:00,35.2,35.24,35.16,35.16,47171.0,34.3589,34.398,34.3199,34.3199,47171.0
2023-03-01 12:35:00,35.16,35.25,35.13,35.2,60403.0,34.3199,34.4077,34.2906,34.3589,60403.0
2023-03-01 12:40:00,35.21,35.28,35.21,35.26,46474.0,34.3687,34.437,34.3687,34.4175,46474.0
2023-03-01 12:45:00,35.28,35.33,35.22,35.25,62216.0,34.437,34.4858,34.3785,34.4077,62216.0
2023-03-01 12:50:00,35.24,35.28,35.21,35.24,55562.0,34.398,34.437,34.3687,34.398,55562.0
2023-03-01 12:55:00,35.24,35.25,35.13,35.15,52672.0,34.398,34.4077,34.2906,34.3101,52672.0
2023-03-01 13:00:00,35.16,35.16,35.06,35.08,89262.0,34.3199,34.3199,34.2223,34.2418,89262.0
2023-03-01 13:05:00,35.08,35.1,35.01,35.04,49613.0,34.2418,34.2613,34.1735,34.2028,49613.0
2023-03-01 13:10:00,35.03,35.09,35.01,35.09,32392.0,34.193,34.2516,34.1735,34.2516,32392.0
2023-03-01 13:15:00,35.09,35.12,35.03,35.06,40810.0,34.2516,34.2808,34.193,34.2223,40810.0
2023-03-01 13:20:00,35.07,35.07,34.94,34.98,61909.0,34.232,34.232,34.1051,34.1442,61909.0
2023-03-01 13:25:00,34.97,35.04,34.96,34.97,43379.0,34.1344,34.2028,34.1247,34.1344,43379.0
2023-03-01 13:30:00,34.97,34.97,34.87,34.89,72204.0,34.1344,34.1344,34.0368,34.0563,72204.0
2023-03-01 13:35:00,34.88,34.98,34.86,34.96,52845.0,34.0466,34.1442,34.0271,34.1247,52845.0
2023-03-01 13:40:00,34.97,34.98,34.87,34.88,28500.0,34.1344,34.1442,34.0368,34.0466,28500.0
2023-03-01 13:45:00,34.88,34.92,34.8,34.91,75240.0,34.0466,34.0856,33.9685,34.0759,75240.0
2023-03-01 13:50:00,34.9,34.95,34.86,34.91,81033.0,34.0661,34.1149,34.0271,34.0759,81033.0
2023-03-01 13:55:00,34.91,34.96,34.86,34.94,59702.0,34.0759,34.1247,34.0271,34.1051,59702.0
2023-03-01 14:00:00,34.93,34.93,34.77,34.85,94635.0,34.0954,34.0954,33.9392,34.0173,94635.0
2023-03-01 14:05:00,34.84,34.85,34.77,34.83,113271.0,34.0075,34.0173,33.9392,33.9978,113271.0
2023-03-01 14:10:00,34.83,34.97,34.83,34.93,78415.0,33.9978,34.1344,33.9978,34.0954,78415.0
2023-03-01 14:15:00,34.92,34.92,34.79,34.82,94806.0,34.0856,34.0856,33.9587,33.988,94806.0
2023-03-01 14:20:00,34.83,34.85,34.78,34.85,24538.0,33.9978,34.0173,33.949,34.0173,24538.0
2023-03-01 14:25:00,34.84,34.85,34.73,34.74,104854.0,34.0075,34.0173,33.9002,33.9099,104854.0
2023-03-01 14:30:00,34.73,34.75,34.68,34.73,79471.0,33.9002,33.9197,33.8514,33.9002,79471.0
2023-03-01 14:35:00,34.73,34.8,34.7,34.8,72174.0,33.9002,33.9685,33.8709,33.9685,72174.0
2023-03-01 14:40:00,34.79,34.79,34.7,34.77,59520.0,33.9587,33.9587,33.8709,33.9392,59520.0
2023-03-01 14:45:00,34.75,34.78,34.68,34.7,54819.0,33.9197,33.949,33.8514,33.8709,54819.0
2023-03-01 14:50:00,34.69,34.76,34.62,34.75,105106.0,33.8611,33.9294,33.7928,33.9197,105106.0
2023-03-01 14:55:00,34.75,34.78,34.71,34.74,44360.0,33.9197,33.949,33.8806,33.9099,44360.0
2023-03-01 15:00:00,34.73,34.83,34.71,34.77,106558.0,33.9002,33.9978,33.8806,33.9392,106558.0
2023-03-01 15:05:00,34.77,34.87,34.76,34.84,88490.0,33.9392,34.0368,33.9294,34.0075,88490.0
2023-03-01 15:10:00,34.85,34.9,34.83,34.87,80840.0,34.0173,34.0661,33.9978,34.0368,80840.0
2023-03-01 15:15:00,34.86,34.93,34.79,34.89,84078.0,34.0271,34.0954,33.9587,34.0563,84078.0
2023-03-01 15:20:00,34.9,34.92,34.77,34.79,64148.0,34.0661,34.0856,33.9392,33.9587,64148.0
2023-03-01 15:25:00,34.79,34.82,34.74,34.78,99667.0,33.9587,33.988,33.9099,33.949,99667.0
2023-03-01 15:30:00,34.77,34.89,34.76,34.87,101401.0,33.9392,34.0563,33.9294,34.0368,101401.0
2023-03-01 15:35:00,34.87,34.91,34.78,34.87,92754.0,34.0368,34.0759,33.949,34.0368,92754.0
2023-03-01 15:40:00,34.86,35.01,34.86,34.98,195331.0,34.0271,34.1735,34.0271,34.1442,195331.0
2023-03-01 15:45:00,34.98,35.04,34.93,35.0,170225.0,34.1442,34.2028,34.0954,34.1637,170225.0
2023-03-01 15:50:00,35.0,35.0,34.87,34.91,191640.0,34.1637,34.1637,34.0368,34.0759,191640.0
2023-03-01 15:55:00,34.91,34.93,34.86,34.93,369277.0,34.0759,34.0954,34.0271,34.0954,369277.0
2023-03-02 09:30:00,34.32,34.46,34.3,34.45,284637.0,33.5,33.6366,33.4804,33.6269,284637.0
2023-03-02 09:35:00,34.45,34.45,34.25,34.35,234764.0,33.6269,33.6269,33.4316,33.5292,234764.0
2023-03-02 09:40:00,34.35,34.4,34.29,34.35,168577.0,33.5292,33.578,33.4707,33.5292,168577.0
2023-03-02 09:45:00,34.33,34.44,34.3,34.4,189928.0,33.5097,33.6171,33.4804,33.578,189928.0
2023-03-02 09:50:00,34.4,34.57,34.37,34.52,176063.0,33.578,33.744,33.5488,33.6952,176063.0
2023-03-02 09:55:00,34.5,34.53,34.36,34.48,165927.0,33.6757,33.7049,33.539,33.6561,165927.0
2023-03-02 10:00:00,34.49,34.68,34.49,34.66,202281.0,33.6659,33.8514,33.6659,33.8318,202281.0
2023-03-02 10:05:00,34.66,34.7,34.55,34.64,179134.0,33.8318,33.8709,33.7245,33.8123,179134.0
2023-03-02 10:10:00,34.64,34.67,34.56,34.64,111860.0,33.8123,33.8416,33.7342,33.8123,111860.0
2023-03-02 10:15:00,34.63,34.69,34.53,34.56,125579.0,33.8026,33.8611,33.7049,33.7342,125579.0
2023-03-02 10:20:00,34.57,34.58,34.37,34.54,172380.0,33.744,33.7537,33.5488,33.7147,172380.0
2023-03-02 10:25:00,34.53,34.72,34.47,34.69,194229.0,33.7049,33.8904,33.6464,33.8611,194229.0
2023-03-02 10:30:00,34.7,34.78,34.61,34.71,211069.0,33.8709,33.949,33.783,33.8806,211069.0
2023-03-02 10:35:00,34.71,34.76,34.6,34.62,136234.0,33.8806,33.9294,33.7733,33.7928,136234.0
2023-03-02 10:40:00,34.62,34.65,34.56,34.63,85009.0,33.7928,33.8221,33.7342,33.8026,85009.0
2023-03-02 10:45:00,34.63,34.66,34.57,34.6,63697.0,33.8026,33.8318,33.744,33.7733,63697.0
2023-03-02 10:50:00,34.6,34.8,34.6,34.78,146718.0,33.7733,33.9685,33.7733,33.949,146718.0
2023-03-02 10:55:00,34.77,34.81,34.72,34.76,164105.0,33.9392,33.9783,33.8904,33.9294,164105.0
2023-03-02 11:00:00,34.76,34.85,34.72,34.73,188561.0,33.9294,34.0173,33.8904,33.9002,188561.0
2023-03-02 11:05:00,34.74,34.84,34.72,34.78,84764.0,33.9099,34.0075,33.8904,33.949,84764.0
2023-03-02 11:10:00,34.78,34.79,34.68,34.71,91639.0,33.949,33.9587,33.8514,33.8806,91639.0
2023-03-02 11:15:00,34.71,34.84,34.71,34.73,87995.0,33.8806,34.0075,33.8806,33.9002,87995.0
2023-03-02 11:20:00,34.73,34.75,34.64,34.65,128770.0,33.9002,33.9197,33.8123,33.8221,128770.0
2023-03-02 11:25:00,34.64,34.7,34.58,34.61,115756.0,33.8123,33.8709,33.7537,33.783,115756.0
2023-03-02 11:30:00,34.6,34.69,34.59,34.63,140106.0,33.7733,33.8611,33.7635,33.8026,140106.0
2023-03-02 11:35:00,34.62,34.62,34.55,34.61,88277.0,33.7928,33.7928,33.7245,33.783,88277.0
2023-03-02 11:40:00,34.6,34.65,34.56,34.57,61206.0,33.7733,33.8221,33.7342,33.744,61206.0
2023-03-02 11:45:00,34.57,34.63,34.56,34.62,84574.0,33.744,33.8026,33.7342,33.7928,84574.0
2023-03-02 11:50:00,34.63,34.7,34.55,34.57,133512.0,33.8026,33.8709,33.7245,33.744,133512.0
2023-03-02 11:55:00,34.57,34.67,34.55,34.67,94351.0,33.744,33.8416,33.7245,33.8416,94351.0
2023-03-02 12:00:00,34.67,34.73,34.66,34.71,57028.0,33.8416,33.9002,33.8318,33.8806,57028.0
2023-03-02 12:05:00,34.7,34.71,34.65,34.68,104641.0,33.8709,33.8806,33.8221,33.8514,104641.0
2023-03-02 12:10:00,34.69,34.69,34.61,34.64,49551.0,33.8611,33.8611,33.783,33.8123,49551.0
2023-03-02 12:15:00,34.64,34.66,34.54,34.55,66729.0,33.8123,33.8318,33.7147,33.7245,66729.0
2023-03-02 12:20:00,34.55,34.62,34.55,34.62,34685.0,33.7245,33.7928,33.7245,33.7928,34685.0
2023-03-02 12:25:00,34.61,34.71,34.6,34.67,70080.0,33.783,33.8806,33.7733,33.8416,70080.0
2023-03-02 12:30:00,34.67,34.84,34.67,34.79,116851.0,33.8416,34.0075,33.8416,33.9587,116851.0
2023-03-02 12:35:00,34.79,34.8,34.7,34.72,72627.0,33.9587,33.9685,33.8709,33.8904,72627.0
2023-03-02 12:40:00,34.72,34.72,34.66,34.7,48476.0,33.8904,33.8904,33.8318,33.8709,48476.0
2023-03-02 12:45:00,34.7,34.72,34.65,34.66,49801.0,33.8709,33.8904,33.8221,33.8318,49801.0
2023-03-02 12:50:00,34.66,34.78,34.65,34.76,89380.0,33.8318,33.949,33.8221,33.9294,89380.0
2023-03-02 12:55:00,34.76,34.8,34.73,34.8,46973.0,33.9294,33.9685,33.9002,33.9685,46973.0
2023-03-02 13:00:00,34.8,34.83,34.76,34.78,103627.0,33.9685,33.9978,33.9294,33.949,103627.0
2023-03-02 13:05:00,34.77,34.77,34.7,34.73,42573.0,33.9392,33.9392,33.8709,33.9002,42573.0
2023-03-02 13:10:00,34.74,34.78,34.72,34.77,72428.0,33.9099,33.949,33.8904,33.9392,72428.0
2023-03-02 13:15:00,34.78,34.78,34.69,34.76,45042.0,33.949,33.949,33.8611,33.9294,45042.0
2023-03-02 13:20:00,34.77,34.78,34.72,34.72,42549.0,33.9392,33.949,33.8904,33.8904,42549.0
2023-03-02 13:25:00,34.72,34.74,34.69,34.71,56552.0,33.8904,33.9099,33.8611,33.8806,56552.0
2023-03-02 13:30:00,34.7,34.76,34.7,34.75,17123.0,33.8709,33.9294,33.8709,33.9197,17123.0
2023-03-02 13:35:00,34.76,35.18,34.76,34.98,553261.0,33.9294,34.3394,33.9294,34.1442,553261.0
2023-03-02 13:40:00,34.99,35.07,34.9,34.91,121100.0,34.154,34.232,34.0661,34.0759,121100.0
2023-03-02 13:45:00,34.92,35.01,34.88,34.98,110828.0,34.0856,34.1735,34.0466,34.1442,110828.0
2023-03-02 13:50:00,34.98,35.1,34.97,35.07,325708.0,34.1442,34.2613,34.1344,34.232,325708.0
2023-03-02 13:55:00,35.08,35.26,35.07,35.26,222837.0,34.2418,34.4175,34.232,34.4175,222837.0
2023-03-02 14:00:00,35.26,35.49,35.26,35.41,305725.0,34.4175,34.642,34.4175,34.5639,305725.0
2023-03-02 14:05:00,35.4,35.43,35.34,35.36,157312.0,34.5542,34.5834,34.4956,34.5151,157312.0
2023-03-02 14:10:00,35.37,35.42,35.25,35.26,110949.0,34.5249,34.5737,34.4077,34.4175,110949.0
2023-03-02 14:15:00,35.27,35.33,35.23,35.33,79600.0,34.4273,34.4858,34.3882,34.4858,79600.0
2023-03-02 14:20:00,35.34,35.36,35.3,35.35,73054.0,34.4956,34.5151,34.4565,34.5054,73054.0
2023-03-02 14:25:00,35.36,35.5,35.33,35.47,120142.0,34.5151,34.6518,34.4858,34.6225,120142.0
2023-03-02 14:30:00,35.47,35.53,35.42,35.44,180177.0,34.6225,34.681,34.5737,34.5932,180177.0
2023-03-02 14:35:00,35.43,35.43,35.3,35.36,95302.0,34.5834,34.5834,34.4565,34.5151,95302.0
2023-03-02 14:40:00,35.36,35.43,35.35,35.37,74470.0,34.5151,34.5834,34.5054,34.5249,74470.0
2023-03-02 14:45:00,35.37,35.41,35.34,35.4,52305.0,34.5249,34.5639,34.4956,34.5542,52305.0
2023-03-02 14:50:00,35.4,35.43,35.35,35.37,57566.0,34.5542,34.5834,34.5054,34.5249,57566.0
2023-03-02 14:55:00,35.37,35.48,35.36,35.44,120288.0,34.5249,34.6322,34.5151,34.5932,120288.0
2023-03-02 15:00:00,35.43,35.55,35.36,35.38,159662.0,34.5834,34.7006,34.5151,34.5346,159662.0
2023-03-02 15:05:00,35.37,35.41,35.34,35.41,87774.0,34.5249,34.5639,34.4956,34.5639,87774.0
2023-03-02 15:10:00,35.41,35.52,35.41,35.49,131524.0,34.5639,34.6713,34.5639,34.642,131524.0
2023-03-02 15:15:00,35.5,35.63,35.46,35.47,152981.0,34.6518,34.7787,34.6127,34.6225,152981.0
2023-03-02 15:20:00,35.47,35.59,35.44,35.54,88875.0,34.6225,34.7396,34.5932,34.6908,88875.0
2023-03-02 15:25:00,35.55,35.64,35.52,35.59,88678.0,34.7006,34.7884,34.6713,34.7396,88678.0
2023-03-02 15:30:00,35.6,35.74,35.6,35.73,288481.0,34.7494,34.886,34.7494,34.8763,288481.0
2023-03-02 15:35:00,35.73,35.93,35.7,35.86,471772.0,34.8763,35.0715,34.847,35.0032,471772.0
2023-03-02 15:40:00,35.86,35.9,35.76,35.76,237292.0,35.0032,35.0422,34.9056,34.9056,237292.0
2023-03-02 15:45:00,35.75,35.8,35.71,35.79,166892.0,34.8958,34.9446,34.8567,34.9348,166892.0
2023-03-02 15:50:00,35.78,35.78,35.56,35.6,207300.0,34.9251,34.9251,34.7103,34.7494,207300.0
2023-03-02 15:55:00,35.61,35.71,35.59,35.69,329709.0,34.7591,34.8567,34.7396,34.8372,329709.0
2023-03-03 09:30:00,36.21,36.24,36.05,36.09,177075.0,35.3448,35.3741,35.1886,35.2277,177075.0
2023-03-03 09:35:00,36.1,36.19,36.06,36.09,276073.0,35.2374,35.3253,35.1984,35.2277,276073.0
2023-03-03 09:40:00,36.09,36.19,36.07,36.15,113243.0,35.2277,35.3253,35.2081,35.2862,113243.0
2023-03-03 09:45:00,36.15,36.34,36.15,36.29,169223.0,35.2862,35.4717,35.2862,35.4229,169223.0
2023-03-03 09:50:00,36.3,36.46,36.22,36.43,203262.0,35.4327,35.5888,35.3546,35.5595,203262.0
2023-03-03 09:55:00,36.42,36.53,36.39,36.43,183894.0,35.5498,35.6572,35.5205,35.5595,183894.0
2023-03-03 10:00:00,36.41,36.51,36.13,36.25,373786.0,35.54,35.6376,35.2667,35.3838,373786.0
2023-03-03 10:05:00,36.23,36.24,36.02,36.1,131984.0,35.3643,35.3741,35.1593,35.2374,131984.0
2023-03-03 10:10:00,36.1,36.4,36.06,36.4,237313.0,35.2374,35.5303,35.1984,35.5303,237313.0
2023-03-03 10:15:00,36.4,36.49,36.37,36.41,189409.0,35.5303,35.6181,35.501,35.54,189409.0
2023-03-03 10:20:00,36.41,36.55,36.38,36.52,156727.0,35.54,35.6767,35.5107,35.6474,156727.0
2023-03-03 10:25:00,36.53,36.66,36.53,36.64,152166.0,35.6572,35.784,35.6572,35.7645,152166.0
2023-03-03 10:30:00,36.64,36.69,36.53,36.55,156224.0,35.7645,35.8133,35.6572,35.6767,156224.0
2023-03-03 10:35:00,36.55,36.57,36.49,36.51,103637.0,35.6767,35.6962,35.6181,35.6376,103637.0
2023-03-03 10:40:00,36.51,36.59,36.49,36.58,92688.0,35.6376,35.7157,35.6181,35.706,92688.0
2023-03-03 10:45:00,36.58,36.66,36.52,36.54,180939.0,35.706,35.784,35.6474,35.6669,180939.0
2023-03-03 10:50:00,36.54,36.54,36.43,36.49,95374.0,35.6669,35.6669,35.5595,35.6181,95374.0
2023-03-03 10:55:00,36.49,36.56,36.45,36.48,101217.0,35.6181,35.6864,35.5791,35.6084,101217.0
2023-03-03 11:00:00,36.48,36.58,36.46,36.5,80688.0,35.6084,35.706,35.5888,35.6279,80688.0
2023-03-03 11:05:00,36.5,36.58,36.49,36.55,72005.0,35.6279,35.706,35.6181,35.6767,72005.0
2023-03-03 11:10:00,36.55,36.57,36.42,36.53,93568.0,35.6767,35.6962,35.5498,35.6572,93568.0
2023-03-03 11:15:00,36.57,36.66,36.53,36.61,58747.0,35.6962,35.784,35.6572,35.7352,58747.0
2023-03-03 11:20:00,36.61,36.61,36.54,36.58,42678.0,35.7352,35.7352,35.6669,35.706,42678.0
2023-03-03 11:25:00,36.59,36.63,36.54,36.61,75173.0,35.7157,35.7548,35.6669,35.7352,75173.0
2023-03-03 11:30:00,36.61,36.69,36.56,36.58,180158.0,35.7352,35.8133,35.6864,35.706,180158.0
2023-03-03 11:35:00,36.58,36.7,36.54,36.56,116026.0,35.706,35.8231,35.6669,35.6864,116026.0
2023-03-03 11:40:00,36.58,36.62,36.53,36.59,45409.0,35.706,35.745,35.6572,35.7157,45409.0
2023-03-03 11:45:00,36.59,36.68,36.58,36.64,42839.0,35.7157,35.8036,35.706,35.7645,42839.0
2023-03-03 11:50:00,36.64,36.77,36.64,36.74,86893.0,35.7645,35.8914,35.7645,35.8621,86893.0
2023-03-03 11:55:00,36.73,36.86,36.73,36.8,100793.0,35.8524,35.9793,35.8524,35.9207,100793.0
2023-03-03 12:00:00,36.81,36.85,36.78,36.8,60673.0,35.9305,35.9695,35.9012,35.9207,60673.0
2023-03-03 12:05:00,36.81,36.85,36.79,36.83,47314.0,35.9305,35.9695,35.9109,35.95,47314.0
2023-03-03 12:10:00,36.83,36.91,36.82,36.87,59428.0,35.95,36.0281,35.9402,35.989,59428.0
2023-03-03 12:15:00,36.86,36.87,36.81,36.86,33650.0,35.9793,35.989,35.9305,35.9793,33650.0
2023-03-03 12:20:00,36.85,36.86,36.81,36.84,46701.0,35.9695,35.9793,35.9305,35.9597,46701.0
2023-03-03 12:25:00,36.84,36.89,36.81,36.87,31397.0,35.9597,36.0086,35.9305,35.989,31397.0
2023-03-03 12:30:00,36.87,36.89,36.83,36.84,30254.0,35.989,36.0086,35.95,35.9597,30254.0
2023-03-03 12:35:00,36.83,36.86,36.8,36.85,46636.0,35.95,35.9793,35.9207,35.9695,46636.0
2023-03-03 12:40:00,36.85,36.87,36.83,36.85,58268.0,35.9695,35.989,35.95,35.9695,58268.0
2023-03-03 12:45:00,36.86,36.93,36.86,36.93,92448.0,35.9793,36.0476,35.9793,36.0476,92448.0
2023-03-03 12:50:00,36.93,36.98,36.9,36.98,64590.0,36.0476,36.0964,36.0183,36.0964,64590.0
2023-03-03 12:55:00,36.99,37.09,36.99,37.08,86343.0,36.1062,36.2038,36.1062,36.194,86343.0
2023-03-03 13:00:00,37.08,37.09,37.04,37.07,40507.0,36.194,36.2038,36.155,36.1843,40507.0
2023-03-03 13:05:00,37.08,37.15,37.07,37.14,90949.0,36.194,36.2623,36.1843,36.2526,90949.0
2023-03-03 13:10:00,37.13,37.15,37.1,37.15,49171.0,36.2428,36.2623,36.2135,36.2623,49171.0
2023-03-03 13:15:00,37.13,37.13,37.03,37.04,130760.0,36.2428,36.2428,36.1452,36.155,130760.0
2023-03-03 13:20:00,37.04,37.06,37.0,37.03,61037.0,36.155,36.1745,36.1159,36.1452,61037.0
2023-03-03 13:25:00,37.03,37.12,37.03,37.08,88950.0,36.1452,36.2331,36.1452,36.194,88950.0
2023-03-03 13:30:00,37.09,37.11,37.01,37.01,78125.0,36.2038,36.2233,36.1257,36.1257,78125.0
2023-03-03 13:35:00,37.01,37.07,37.0,37.05,39373.0,36.1257,36.1843,36.1159,36.1647,39373.0
2023-03-03 13:40:00,37.04,37.06,37.01,37.05,65223.0,36.155,36.1745,36.1257,36.1647,65223.0
2023-03-03 13:45:00,37.04,37.1,37.02,37.09,39564.0,36.155,36.2135,36.1354,36.2038,39564.0
2023-03-03 13:50:00,37.07,37.09,37.05,37.08,25649.0,36.1843,36.2038,36.1647,36.194,25649.0
2023-03-03 13:55:00,37.08,37.09,37.04,37.06,53910.0,36.194,36.2038,36.155,36.1745,53910.0
2023-03-03 14:00:00,37.06,37.07,36.98,37.03,75714.0,36.1745,36.1843,36.0964,36.1452,75714.0
2023-03-03 14:05:00,37.02,37.13,37.01,37.12,58767.0,36.1354,36.2428,36.1257,36.2331,58767.0
2023-03-03 14:10:00,37.12,37.23,37.11,37.22,101972.0,36.2331,36.3404,36.2233,36.3307,101972.0
2023-03-03 14:15:00,37.22,37.23,37.16,37.16,43422.0,36.3307,36.3404,36.2721,36.2721,43422.0
2023-03-03 14:20:00,37.18,37.23,37.18,37.23,52609.0,36.2916,36.3404,36.2916,36.3404,52609.0
2023-03-03 14:25:00,37.22,37.3,37.22,37.29,38025.0,36.3307,36.4088,36.3307,36.399,38025.0
2023-03-03 14:30:00,37.28,37.32,37.26,37.29,60163.0,36.3892,36.4283,36.3697,36.399,60163.0
2023-03-03 14:35:00,37.29,37.3,37.23,37.25,56826.0,36.399,36.4088,36.3404,36.36,56826.0
2023-03-03 14:40:00,37.24,37.29,37.23,37.28,41431.0,36.3502,36.399,36.3404,36.3892,41431.0
2023-03-03 14:45:00,37.28,37.32,37.25,37.3,49281.0,36.3892,36.4283,36.36,36.4088,49281.0
2023-03-03 14:50:00,37.3,37.33,37.26,37.27,73172.0,36.4088,36.438,36.3697,36.3795,73172.0
2023-03-03 14:55:00,37.27,37.32,37.25,37.32,93065.0,36.3795,36.4283,36.36,36.4283,93065.0
2023-03-03 15:00:00,37.32,37.37,37.28,37.37,66984.0,36.4283,36.4771,36.3892,36.4771,66984.0
2023-03-03 15:05:00,37.37,37.48,37.36,37.47,140273.0,36.4771,36.5845,36.4673,36.5747,140273.0
2023-03-03 15:10:00,37.46,37.47,37.36,37.38,65005.0,36.5649,36.5747,36.4673,36.4868,65005.0
2023-03-03 15:15:00,37.39,37.39,37.28,37.3,95192.0,36.4966,36.4966,36.3892,36.4088,95192.0
2023-03-03 15:20:00,37.3,37.37,37.3,37.33,71634.0,36.4088,36.4771,36.4088,36.438,71634.0
2023-03-03 15:25:00,37.34,37.37,37.27,37.36,69646.0,36.4478,36.4771,36.3795,36.4673,69646.0
2023-03-03 15:30:00,37.36,37.38,37.31,37.33,56382.0,36.4673,36.4868,36.4185,36.438,56382.0
2023-03-03 15:35:00,37.32,37.34,37.29,37.33,91158.0,36.4283,36.4478,36.399,36.438,91158.0
2023-03-03 15:40:00,37.32,37.33,37.26,37.32,96517.0,36.4283,36.438,36.3697,36.4283,96517.0
2023-03-03 15:45:00,37.31,37.33,37.22,37.28,196284.0,36.4185,36.438,36.3307,36.3892,196284.0
2023-03-03 15:50:00,37.29,37.34,37.21,37.33,435102.0,36.399,36.4478,36.3209,36.438,435102.0
2023-03-03 15:55:00,37.33,37.42,37.3,37.4,1059605.0,36.438,36.5259,36.4088,36.5064,1059605.0
2023-03-06 09:30:00,37.65,37.84,37.56,37.74,307002.0,36.7504,36.9359,36.6625,36.8382,307002.0
2023-03-06 09:35:00,37.74,37.8,37.66,37.75,237469.0,36.8382,36.8968,36.7602,36.848,237469.0
2023-03-06 09:40:00,37.75,37.85,37.71,37.81,157383.0,36.848,36.9456,36.809,36.9066,157383.0
2023-03-06 09:45:00,37.82,37.86,37.65,37.67,154799.0,36.9163,36.9554,36.7504,36.7699,154799.0
2023-03-06 09:50:00,37.68,37.83,37.66,37.77,134255.0,36.7797,36.9261,36.7602,36.8675,134255.0
2023-03-06 09:55:00,37.78,37.84,37.72,37.83,93956.0,36.8773,36.9359,36.8187,36.9261,93956.0
2023-03-06 10:00:00,37.84,37.84,37.68,37.83,139064.0,36.9359,36.9359,36.7797,36.9261,139064.0
2023-03-06 10:05:00,37.83,38.06,37.79,37.97,351312.0,36.9261,37.1506,36.887,37.0627,351312.0
2023-03-06 10:10:00,37.98,38.03,37.95,38.03,239835.0,37.0725,37.1213,37.0432,37.1213,239835.0
2023-03-06 10:15:00,38.03,38.19,38.0,38.13,142659.0,37.1213,37.2775,37.092,37.2189,142659.0
2023-03-06 10:20:00,38.13,38.14,38.01,38.11,115911.0,37.2189,37.2287,37.1018,37.1994,115911.0
2023-03-06 10:25:00,38.11,38.15,38.06,38.08,115614.0,37.1994,37.2384,37.1506,37.1701,115614.0
2023-03-06 10:30:00,38.09,38.17,38.09,38.12,89138.0,37.1799,37.258,37.1799,37.2092,89138.0
2023-03-06 10:35:00,38.12,38.14,38.06,38.1,102341.0,37.2092,37.2287,37.1506,37.1896,102341.0
2023-03-06 10:40:00,38.12,38.28,38.1,38.26,118038.0,37.2092,37.3653,37.1896,37.3458,118038.0
2023-03-06 10:45:00,38.27,38.28,38.14,38.18,142471.0,37.3556,37.3653,37.2287,37.2677,142471.0
2023-03-06 10:50:00,38.18,38.18,38.11,38.16,63027.0,37.2677,37.2677,37.1994,37.2482,63027.0
2023-03-06 10:55:00,38.15,38.18,38.07,38.09,130072.0,37.2384,37.2677,37.1604,37.1799,130072.0
2023-03-06 11:00:00,38.08,38.17,38.07,38.14,79967.0,37.1701,37.258,37.1604,37.2287,79967.0
2023-03-06 11:05:00,38.15,38.24,38.14,38.18,96915.0,37.2384,37.3263,37.2287,37.2677,96915.0
2023-03-06 11:10:00,38.19,38.23,38.14,38.22,78567.0,37.2775,37.3165,37.2287,37.3068,78567.0
2023-03-06 11:15:00,38.23,38.31,38.2,38.26,89239.0,37.3165,37.3946,37.2873,37.3458,89239.0
2023-03-06 11:20:00,38.26,38.26,38.09,38.12,149064.0,37.3458,37.3458,37.1799,37.2092,149064.0
2023-03-06 11:25:00,38.13,38.15,38.01,38.04,78419.0,37.2189,37.2384,37.1018,37.1311,78419.0
2023-03-06 11:30:00,38.04,38.07,38.01,38.05,87969.0,37.1311,37.1604,37.1018,37.1408,87969.0
2023-03-06 11:35:00,38.06,38.12,38.04,38.09,88273.0,37.1506,37.2092,37.1311,37.1799,88273.0
2023-03-06 11:40:00,38.1,38.1,38.04,38.04,62179.0,37.1896,37.1896,37.1311,37.1311,62179.0
2023-03-06 11:45:00,38.05,38.07,37.97,38.02,70644.0,37.1408,37.1604,37.0627,37.1116,70644.0
2023-03-06 11:50:00,38.02,38.12,37.98,38.12,44829.0,37.1116,37.2092,37.0725,37.2092,44829.0
2023-03-06 11:55:00,38.12,38.15,38.06,38.13,84955.0,37.2092,37.2384,37.1506,37.2189,84955.0
2023-03-06 12:00:00,38.12,38.17,38.1,38.13,64721.0,37.2092,37.258,37.1896,37.2189,64721.0
2023-03-06 12:05:00,38.14,38.16,38.1,38.16,32753.0,37.2287,37.2482,37.1896,37.2482,32753.0
2023-03-06 12:10:00,38.17,38.23,38.16,38.22,50066.0,37.258,37.3165,37.2482,37.3068,50066.0
2023-03-06 12:15:00,38.22,38.29,38.19,38.27,54435.0,37.3068,37.3751,37.2775,37.3556,54435.0
2023-03-06 12:20:00,38.27,38.28,38.15,38.16,51458.0,37.3556,37.3653,37.2384,37.2482,51458.0
2023-03-06 12:25:00,38.16,38.16,38.08,38.14,46286.0,37.2482,37.2482,37.1701,37.2287,46286.0
2023-03-06 12:30:00,38.13,38.14,38.04,38.04,68749.0,37.2189,37.2287,37.1311,37.1311,68749.0
2023-03-06 12:35:00,38.04,38.08,37.99,38.01,53231.0,37.1311,37.1701,37.0823,37.1018,53231.0
2023-03-06 12:40:00,38.01,38.05,37.97,37.98,54241.0,37.1018,37.1408,37.0627,37.0725,54241.0
2023-03-06 12:45:00,37.98,37.99,37.81,37.83,120773.0,37.0725,37.0823,36.9066,36.9261,120773.0
2023-03-06 12:50:00,37.83,37.86,37.78,37.85,87959.0,36.9261,36.9554,36.8773,36.9456,87959.0
2023-03-06 12:55:00,37.84,37.89,37.81,37.86,44422.0,36.9359,36.9847,36.9066,36.9554,44422.0
2023-03-06 13:00:00,37.86,37.87,37.8,37.83,65754.0,36.9554,36.9651,36.8968,36.9261,65754.0
2023-03-06 13:05:00,37.84,37.88,37.7,37.77,91562.0,36.9359,36.9749,36.7992,36.8675,91562.0
2023-03-06 13:10:00,37.77,37.8,37.73,37.8,52897.0,36.8675,36.8968,36.8285,36.8968,52897.0
2023-03-06 13:15:00,37.79,37.83,37.74,37.82,69143.0,36.887,36.9261,36.8382,36.9163,69143.0
2023-03-06 13:20:00,37.83,37.87,37.78,37.8,97747.0,36.9261,36.9651,36.8773,36.8968,97747.0
2023-03-06 13:25:00,37.8,37.85,37.73,37.8,76108.0,36.8968,36.9456,36.8285,36.8968,76108.0
2023-03-06 13:30:00,37.79,37.81,37.75,37.76,29413.0,36.887,36.9066,36.848,36.8578,29413.0
2023-03-06 13:35:00,37.77,37.79,37.62,37.65,97358.0,36.8675,36.887,36.7211,36.7504,97358.0
2023-03-06 13:40:00,37.65,37.73,37.63,37.7,64621.0,36.7504,36.8285,36.7309,36.7992,64621.0
2023-03-06 13:45:00,37.69,37.69,37.6,37.63,65325.0,36.7894,36.7894,36.7016,36.7309,65325.0
2023-03-06 13:50:00,37.62,37.64,37.57,37.61,63996.0,36.7211,36.7406,36.6723,36.7114,63996.0
2023-03-06 13:55:00,37.6,37.65,37.51,37.59,107190.0,36.7016,36.7504,36.6137,36.6918,107190.0
2023-03-06 14:00:00,37.58,37.62,37.55,37.61,38764.0,36.6821,36.7211,36.6528,36.7114,38764.0
2023-03-06 14:05:00,37.62,37.66,37.59,37.65,43978.0,36.7211,36.7602,36.6918,36.7504,43978.0
2023-03-06 14:10:00,37.65,37.71,37.61,37.69,60023.0,36.7504,36.809,36.7114,36.7894,60023.0
2023-03-06 14:15:00,37.68,37.68,37.56,37.59,85234.0,36.7797,36.7797,36.6625,36.6918,85234.0
2023-03-06 14:20:00,37.59,37.63,37.55,37.59,48754.0,36.6918,36.7309,36.6528,36.6918,48754.0
2023-03-06 14:25:00,37.59,37.62,37.52,37.6,71363.0,36.6918,36.7211,36.6235,36.7016,71363.0
2023-03-06 14:30:00,37.6,37.68,37.58,37.59,110643.0,36.7016,36.7797,36.6821,36.6918,110643.0
2023-03-06 14:35:00,37.59,37.62,37.55,37.62,29554.0,36.6918,36.7211,36.6528,36.7211,29554.0
2023-03-06 14:40:00,37.61,37.67,37.59,37.67,45582.0,36.7114,36.7699,36.6918,36.7699,45582.0
2023-03-06 14:45:00,37.66,37.67,37.53,37.55,57940.0,36.7602,36.7699,36.6333,36.6528,57940.0
2023-03-06 14:50:00,37.54,37.58,37.52,37.58,52261.0,36.643,36.6821,36.6235,36.6821,52261.0
2023-03-06 14:55:00,37.56,37.62,37.5,37.54,84403.0,36.6625,36.7211,36.604,36.643,84403.0
2023-03-06 15:00:00,37.55,37.58,37.48,37.49,62277.0,36.6528,36.6821,36.5845,36.5942,62277.0
2023-03-06 15:05:00,37.48,37.6,37.46,37.59,100124.0,36.5845,36.7016,36.5649,36.6918,100124.0
2023-03-06 15:10:00,37.59,37.63,37.46,37.49,126258.0,36.6918,36.7309,36.5649,36.5942,126258.0
2023-03-06 15:15:00,37.49,37.51,37.41,37.48,66558.0,36.5942,36.6137,36.5161,36.5845,66558.0
2023-03-06 15:20:00,37.47,37.5,37.39,37.4,118127.0,36.5747,36.604,36.4966,36.5064,118127.0
2023-03-06 15:25:00,37.4,37.44,37.37,37.38,62898.0,36.5064,36.5454,36.4771,36.4868,62898.0
2023-03-06 15:30:00,37.38,37.47,37.35,37.41,78157.0,36.4868,36.5747,36.4576,36.5161,78157.0
2023-03-06 15:35:00,37.41,37.48,37.39,37.46,36787.0,36.5161,36.5845,36.4966,36.5649,36787.0
2023-03-06 15:40:00,37.45,37.53,37.42,37.52,67947.0,36.5552,36.6333,36.5259,36.6235,67947.0
2023-03-06 15:45:00,37.52,37.56,37.47,37.54,56913.0,36.6235,36.6625,36.5747,36.643,56913.0
2023-03-06 15:50:00,37.54,37.57,37.46,37.48,106724.0,36.643,36.6723,36.5649,36.5845,106724.0
2023-03-06 15:55:00,37.49,37.53,37.44,37.48,273842.0,36.5942,36.6333,36.5454,36.5845,273842.0
2023-03-07 09:30:00,37.44,37.47,37.36,37.44,158485.0,36.5454,36.5747,36.4673,36.5454,158485.0
2023-03-07 09:35:00,37.44,37.51,37.39,37.44,76657.0,36.5454,36.6137,36.4966,36.5454,76657.0
2023-03-07 09:40:00,37.44,37.49,37.36,37.38,113277.0,36.5454,36.5942,36.4673,36.4868,113277.0
2023-03-07 09:45:00,37.37,37.53,37.36,37.46,132955.0,36.4771,36.6333,36.4673,36.5649,132955.0
2023-03-07 09:50:00,37.47,37.51,37.43,37.48,70130.0,36.5747,36.6137,36.5357,36.5845,70130.0
2023-03-07 09:55:00,37.48,37.49,37.41,37.42,43438.0,36.5845,36.5942,36.5161,36.5259,43438.0
2023-03-07 10:00:00,37.41,37.41,36.68,36.68,487936.0,36.5161,36.5161,35.8036,35.8036,487936.0
2023-03-07 10:05:00,36.68,36.77,36.45,36.52,306129.0,35.8036,35.8914,35.5791,35.6474,306129.0
2023-03-07 10:10:00,36.52,36.62,36.37,36.55,217726.0,35.6474,35.745,35.501,35.6767,217726.0
2023-03-07 10:15:00,36.55,36.63,36.43,36.49,209245.0,35.6767,35.7548,35.5595,35.6181,209245.0
2023-03-07 10:20:00,36.49,36.9,36.47,36.74,269796.0,35.6181,36.0183,35.5986,35.8621,269796.0
2023-03-07 10:25:00,36.74,36.79,36.62,36.69,120410.0,35.8621,35.9109,35.745,35.8133,120410.0
2023-03-07 10:30:00,36.69,37.05,36.64,36.96,289784.0,35.8133,36.1647,35.7645,36.0769,289784.0
2023-03-07 10:35:00,36.96,37.13,36.82,36.87,294858.0,36.0769,36.2428,35.9402,35.989,294858.0
2023-03-07 10:40:00,36.86,36.89,36.56,36.59,166301.0,35.9793,36.0086,35.6864,35.7157,166301.0
2023-03-07 10:45:00,36.58,36.85,36.52,36.75,190219.0,35.706,35.9695,35.6474,35.8719,190219.0
2023-03-07 10:50:00,36.75,36.77,36.39,36.57,188053.0,35.8719,35.8914,35.5205,35.6962,188053.0
2023-03-07 10:55:00,36.58,36.61,36.32,36.34,192094.0,35.706,35.7352,35.4522,35.4717,192094.0
2023-03-07 11:00:00,36.34,36.53,36.28,36.49,283959.0,35.4717,35.6572,35.4131,35.6181,283959.0
2023-03-07 11:05:00,36.48,36.57,36.38,36.45,190901.0,35.6084,35.6962,35.5107,35.5791,190901.0
2023-03-07 11:10:00,36.45,36.58,36.33,36.34,150134.0,35.5791,35.706,35.4619,35.4717,150134.0
2023-03-07 11:15:00,36.33,36.43,36.29,36.4,180227.0,35.4619,35.5595,35.4229,35.5303,180227.0
2023-03-07 11:20:00,36.41,36.43,36.29,36.33,111810.0,35.54,35.5595,35.4229,35.4619,111810.0
2023-03-07 11:25:00,36.32,36.42,36.23,36.25,172069.0,35.4522,35.5498,35.3643,35.3838,172069.0
2023-03-07 11:30:00,36.24,36.33,36.22,36.25,131169.0,35.3741,35.4619,35.3546,35.3838,131169.0
2023-03-07 11:35:00,36.26,36.39,36.24,36.33,100146.0,35.3936,35.5205,35.3741,35.4619,100146.0
2023-03-07 11:40:00,36.34,36.46,36.19,36.46,195705.0,35.4717,35.5888,35.3253,35.5888,195705.0
2023-03-07 11:45:00,36.45,36.49,36.37,36.45,129561.0,35.5791,35.6181,35.501,35.5791,129561.0
2023-03-07 11:50:00,36.45,36.52,36.29,36.3,173293.0,35.5791,35.6474,35.4229,35.4327,173293.0
2023-03-07 11:55:00,36.3,36.3,36.14,36.19,171141.0,35.4327,35.4327,35.2765,35.3253,171141.0
2023-03-07 12:00:00,36.19,36.27,36.18,36.2,97183.0,35.3253,35.4034,35.3155,35.335,97183.0
2023-03-07 12:05:00,36.2,36.25,36.16,36.23,83714.0,35.335,35.3838,35.296,35.3643,83714.0
2023-03-07 12:10:00,36.23,36.31,36.19,36.21,111145.0,35.3643,35.4424,35.3253,35.3448,111145.0
2023-03-07 12:15:00,36.22,36.44,36.19,36.44,142107.0,35.3546,35.5693,35.3253,35.5693,142107.0
2023-03-07 12:20:00,36.44,36.78,36.44,36.55,597410.0,35.5693,35.9012,35.5693,35.6767,597410.0
2023-03-07 12:25:00,36.55,36.74,36.51,36.52,197014.0,35.6767,35.8621,35.6376,35.6474,197014.0
2023-03-07 12:30:00,36.51,36.57,36.47,36.55,72090.0,35.6376,35.6962,35.5986,35.6767,72090.0
2023-03-07 12:35:00,36.54,36.59,36.43,36.5,107493.0,35.6669,35.7157,35.5595,35.6279,107493.0
2023-03-07 12:40:00,36.5,36.51,36.36,36.43,97549.0,35.6279,35.6376,35.4912,35.5595,97549.0
2023-03-07 12:45:00,36.43,36.54,36.41,36.51,72353.0,35.5595,35.6669,35.54,35.6376,72353.0
2023-03-07 12:50:00,36.5,36.57,36.37,36.38,75669.0,35.6279,35.6962,35.501,35.5107,75669.0
2023-03-07 12:55:00,36.39,36.41,36.3,36.31,107463.0,35.5205,35.54,35.4327,35.4424,107463.0
2023-03-07 13:00:00,36.31,36.33,36.18,36.18,150583.0,35.4424,35.4619,35.3155,35.3155,150583.0
2023-03-07 13:05:00,36.19,36.19,36.07,36.11,237504.0,35.3253,35.3253,35.2081,35.2472,237504.0
2023-03-07 13:10:00,36.12,36.15,36.07,36.11,104376.0,35.257,35.2862,35.2081,35.2472,104376.0
2023-03-07 13:15:00,36.09,36.14,36.08,36.1,74137.0,35.2277,35.2765,35.2179,35.2374,74137.0
2023-03-07 13:20:00,36.1,36.11,36.02,36.05,152555.0,35.2374,35.2472,35.1593,35.1886,152555.0
2023-03-07 13:25:00,36.05,36.12,36.02,36.09,93510.0,35.1886,35.257,35.1593,35.2277,93510.0
2023-03-07 13:30:00,36.07,36.17,36.02,36.03,188210.0,35.2081,35.3058,35.1593,35.1691,188210.0
2023-03-07 13:35:00,36.02,36.07,35.94,35.98,149414.0,35.1593,35.2081,35.0813,35.1203,149414.0
2023-03-07 13:40:00,35.98,35.99,35.82,35.84,221130.0,35.1203,35.1301,34.9641,34.9836,221130.0
2023-03-07 13:45:00,35.83,35.87,35.71,35.74,218220.0,34.9739,35.0129,34.8567,34.886,218220.0
2023-03-07 13:50:00,35.74,35.82,35.72,35.73,92096.0,34.886,34.9641,34.8665,34.8763,92096.0
2023-03-07 13:55:00,35.73,35.82,35.7,35.77,212213.0,34.8763,34.9641,34.847,34.9153,212213.0
2023-03-07 14:00:00,35.76,35.89,35.75,35.78,182034.0,34.9056,35.0324,34.8958,34.9251,182034.0
2023-03-07 14:05:00,35.77,35.86,35.76,35.83,87022.0,34.9153,35.0032,34.9056,34.9739,87022.0
2023-03-07 14:10:00,35.82,35.9,35.8,35.87,68796.0,34.9641,35.0422,34.9446,35.0129,68796.0
2023-03-07 14:15:00,35.86,35.92,35.81,35.89,174268.0,35.0032,35.0617,34.9544,35.0324,174268.0
2023-03-07 14:20:00,35.89,35.9,35.72,35.74,203958.0,35.0324,35.0422,34.8665,34.886,203958.0
2023-03-07 14:25:00,35.75,35.8,35.72,35.74,87657.0,34.8958,34.9446,34.8665,34.886,87657.0
2023-03-07 14:30:00,35.74,35.8,35.69,35.73,120424.0,34.886,34.9446,34.8372,34.8763,120424.0
2023-03-07 14:35:00,35.71,35.74,35.68,35.69,146919.0,34.8567,34.886,34.8275,34.8372,146919.0
2023-03-07 14:40:00,35.7,35.75,35.63,35.64,67222.0,34.847,34.8958,34.7787,34.7884,67222.0
2023-03-07 14:45:00,35.64,35.73,35.63,35.65,62010.0,34.7884,34.8763,34.7787,34.7982,62010.0
2023-03-07 14:50:00,35.64,35.66,35.6,35.61,83035.0,34.7884,34.8079,34.7494,34.7591,83035.0
2023-03-07 14:55:00,35.61,35.61,35.56,35.59,76906.0,34.7591,34.7591,34.7103,34.7396,76906.0
2023-03-07 15:00:00,35.59,35.72,35.58,35.65,155468.0,34.7396,34.8665,34.7299,34.7982,155468.0
2023-03-07 15:05:00,35.66,35.75,35.65,35.7,127013.0,34.8079,34.8958,34.7982,34.847,127013.0
2023-03-07 15:10:00,35.71,35.83,35.7,35.78,235021.0,34.8567,34.9739,34.847,34.9251,235021.0
2023-03-07 15:15:00,35.78,35.88,35.78,35.87,154205.0,34.9251,35.0227,34.9251,35.0129,154205.0
2023-03-07 15:20:00,35.87,35.87,35.78,35.8,139704.0,35.0129,35.0129,34.9251,34.9446,139704.0
2023-03-07 15:25:00,35.8,35.8,35.69,35.73,105635.0,34.9446,34.9446,34.8372,34.8763,105635.0
2023-03-07 15:30:00,35.73,35.91,35.72,35.88,159517.0,34.8763,35.052,34.8665,35.0227,159517.0
2023-03-07 15:35:00,35.9,35.99,35.86,35.92,158801.0,35.0422,35.1301,35.0032,35.0617,158801.0
2023-03-07 15:40:00,35.93,35.97,35.83,35.84,130567.0,35.0715,35.1105,34.9739,34.9836,130567.0
2023-03-07 15:45:00,35.83,35.85,35.74,35.79,146648.0,34.9739,34.9934,34.886,34.9348,146648.0
2023-03-07 15:50:00,35.8,35.82,35.69,35.73,251582.0,34.9446,34.9641,34.8372,34.8763,251582.0
2023-03-07 15:55:00,35.73,35.79,35.7,35.75,346031.0,34.8763,34.9348,34.847,34.8958,346031.0
2023-03-08 09:30:00,35.77,35.95,35.74,35.75,293684.0,34.9153,35.091,34.886,34.8958,293684.0
2023-03-08 09:35:00,35.74,35.78,35.67,35.7,141273.0,34.886,34.9251,34.8177,34.847,141273.0
2023-03-08 09:40:00,35.7,35.78,35.64,35.65,190594.0,34.847,34.9251,34.7884,34.7982,190594.0
2023-03-08 09:45:00,35.66,35.8,35.64,35.74,136579.0,34.8079,34.9446,34.7884,34.886,136579.0
2023-03-08 09:50:00,35.73,35.81,35.72,35.76,82294.0,34.8763,34.9544,34.8665,34.9056,82294.0
2023-03-08 09:55:00,35.76,35.92,35.76,35.85,98335.0,34.9056,35.0617,34.9056,34.9934,98335.0
2023-03-08 10:00:00,35.87,35.88,35.34,35.68,450970.0,35.0129,35.0227,34.4956,34.8275,450970.0
2023-03-08 10:05:00,35.67,35.82,35.59,35.77,255280.0,34.8177,34.9641,34.7396,34.9153,255280.0
2023-03-08 10:10:00,35.78,35.96,35.74,35.76,310722.0,34.9251,35.1008,34.886,34.9056,310722.0
2023-03-08 10:15:00,35.75,35.76,35.6,35.64,171051.0,34.8958,34.9056,34.7494,34.7884,171051.0
2023-03-08 10:20:00,35.66,35.99,35.5,35.96,272182.0,34.8079,35.1301,34.6518,35.1008,272182.0
2023-03-08 10:25:00,35.95,35.99,35.78,35.82,171237.0,35.091,35.1301,34.9251,34.9641,171237.0
2023-03-08 10:30:00,35.83,36.08,35.76,36.05,241458.0,34.9739,35.2179,34.9056,35.1886,241458.0
2023-03-08 10:35:00,36.05,36.11,35.93,35.99,100809.0,35.1886,35.2472,35.0715,35.1301,100809.0
2023-03-08 10:40:00,35.99,36.01,35.86,35.89,167767.0,35.1301,35.1496,35.0032,35.0324,167767.0
2023-03-08 10:45:00,35.89,35.93,35.73,35.74,142544.0,35.0324,35.0715,34.8763,34.886,142544.0
2023-03-08 10:50:00,35.75,35.82,35.68,35.77,106355.0,34.8958,34.9641,34.8275,34.9153,106355.0
2023-03-08 10:55:00,35.77,35.8,35.68,35.75,105852.0,34.9153,34.9446,34.8275,34.8958,105852.0
2023-03-08 11:00:00,35.75,35.84,35.73,35.79,73683.0,34.8958,34.9836,34.8763,34.9348,73683.0
2023-03-08 11:05:00,35.8,35.96,35.8,35.92,174205.0,34.9446,35.1008,34.9446,35.0617,174205.0
2023-03-08 11:10:00,35.93,35.97,35.82,35.89,69664.0,35.0715,35.1105,34.9641,35.0324,69664.0
2023-03-08 11:15:00,35.89,35.95,35.83,35.86,51025.0,35.0324,35.091,34.9739,35.0032,51025.0
2023-03-08 11:20:00,35.86,35.91,35.83,35.85,54245.0,35.0032,35.052,34.9739,34.9934,54245.0
2023-03-08 11:25:00,35.85,35.92,35.77,35.81,64211.0,34.9934,35.0617,34.9153,34.9544,64211.0
2023-03-08 11:30:00,35.82,35.83,35.66,35.67,108076.0,34.9641,34.9739,34.8079,34.8177,108076.0
2023-03-08 11:35:00,35.66,35.74,35.57,35.74,89289.0,34.8079,34.886,34.7201,34.886,89289.0
2023-03-08 11:40:00,35.74,35.88,35.74,35.85,122050.0,34.886,35.0227,34.886,34.9934,122050.0
2023-03-08 11:45:00,35.85,36.1,35.85,36.06,111165.0,34.9934,35.2374,34.9934,35.1984,111165.0
2023-03-08 11:50:00,36.07,36.11,36.03,36.06,90469.0,35.2081,35.2472,35.1691,35.1984,90469.0
2023-03-08 11:55:00,36.05,36.07,35.97,36.01,61217.0,35.1886,35.2081,35.1105,35.1496,61217.0
2023-03-08 12:00:00,36.02,36.05,35.95,35.96,76601.0,35.1593,35.1886,35.091,35.1008,76601.0
2023-03-08 12:05:00,35.95,35.98,35.79,35.8,103539.0,35.091,35.1203,34.9348,34.9446,103539.0
2023-03-08 12:10:00,35.81,35.82,35.67,35.7,126411.0,34.9544,34.9641,34.8177,34.847,126411.0
2023-03-08 12:15:00,35.7,35.79,35.66,35.76,79599.0,34.847,34.9348,34.8079,34.9056,79599.0
2023-03-08 12:20:00,35.78,35.78,35.71,35.75,88716.0,34.9251,34.9251,34.8567,34.8958,88716.0
2023-03-08 12:25:00,35.74,35.75,35.62,35.65,79995.0,34.886,34.8958,34.7689,34.7982,79995.0
2023-03-08 12:30:00,35.65,35.65,35.44,35.55,122981.0,34.7982,34.7982,34.5932,34.7006,122981.0
2023-03-08 12:35:00,35.56,35.7,35.53,35.67,106621.0,34.7103,34.847,34.681,34.8177,106621.0
2023-03-08 12:40:00,35.68,35.76,35.67,35.72,138735.0,34.8275,34.9056,34.8177,34.8665,138735.0
2023-03-08 12:45:00,35.72,35.75,35.65,35.71,60236.0,34.8665,34.8958,34.7982,34.8567,60236.0
2023-03-08 12:50:00,35.73,35.73,35.64,35.68,30658.0,34.8763,34.8763,34.7884,34.8275,30658.0
2023-03-08 12:55:00,35.67,35.67,35.56,35.63,62630.0,34.8177,34.8177,34.7103,34.7787,62630.0
2023-03-08 13:00:00,35.64,35.7,35.48,35.51,141672.0,34.7884,34.847,34.6322,34.6615,141672.0
2023-03-08 13:05:00,35.52,35.59,35.48,35.48,98633.0,34.6713,34.7396,34.6322,34.6322,98633.0
2023-03-08 13:10:00,35.47,35.57,35.41,35.49,385549.0,34.6225,34.7201,34.5639,34.642,385549.0
2023-03-08 13:15:00,35.48,35.51,35.38,35.43,107903.0,34.6322,34.6615,34.5346,34.5834,107903.0
2023-03-08 13:20:00,35.43,35.5,35.39,35.47,78945.0,34.5834,34.6518,34.5444,34.6225,78945.0
2023-03-08 13:25:00,35.48,35.48,35.32,35.33,134692.0,34.6322,34.6322,34.4761,34.4858,134692.0
2023-03-08 13:30:00,35.33,35.4,35.28,35.37,103335.0,34.4858,34.5542,34.437,34.5249,103335.0
2023-03-08 13:35:00,35.37,35.37,35.3,35.33,94833.0,34.5249,34.5249,34.4565,34.4858,94833.0
2023-03-08 13:40:00,35.31,35.36,35.28,35.33,117926.0,34.4663,34.5151,34.437,34.4858,117926.0
2023-03-08 13:45:00,35.32,35.36,35.3,35.32,55528.0,34.4761,34.5151,34.4565,34.4761,55528.0
2023-03-08 13:50:00,35.3,35.43,35.27,35.43,62123.0,34.4565,34.5834,34.4273,34.5834,62123.0
2023-03-08 13:55:00,35.43,35.45,35.32,35.38,117588.0,34.5834,34.603,34.4761,34.5346,117588.0
2023-03-08 14:00:00,35.39,35.48,35.37,35.41,96492.0,34.5444,34.6322,34.5249,34.5639,96492.0
2023-03-08 14:05:00,35.41,35.47,35.36,35.47,142817.0,34.5639,34.6225,34.5151,34.6225,142817.0
2023-03-08 14:10:00,35.47,35.58,35.47,35.48,120958.0,34.6225,34.7299,34.6225,34.6322,120958.0
2023-03-08 14:15:00,35.47,35.53,35.45,35.5,125387.0,34.6225,34.681,34.603,34.6518,125387.0
2023-03-08 14:20:00,35.5,35.56,35.49,35.51,70160.0,34.6518,34.7103,34.642,34.6615,70160.0
2023-03-08 14:25:00,35.51,35.62,35.49,35.6,110458.0,34.6615,34.7689,34.642,34.7494,110458.0
2023-03-08 14:30:00,35.6,35.62,35.53,35.56,120132.0,34.7494,34.7689,34.681,34.7103,120132.0
2023-03-08 14:35:00,35.55,35.65,35.54,35.59,56104.0,34.7006,34.7982,34.6908,34.7396,56104.0
2023-03-08 14:40:00,35.59,35.65,35.52,35.55,48857.0,34.7396,34.7982,34.6713,34.7006,48857.0
2023-03-08 14:45:00,35.54,35.57,35.51,35.53,54043.0,34.6908,34.7201,34.6615,34.681,54043.0
2023-03-08 14:50:00,35.53,35.53,35.45,35.51,66106.0,34.681,34.681,34.603,34.6615,66106.0
2023-03-08 14:55:00,35.51,35.51,35.45,35.47,53016.0,34.6615,34.6615,34.603,34.6225,53016.0
2023-03-08 15:00:00,35.48,35.53,35.44,35.46,74265.0,34.6322,34.681,34.5932,34.6127,74265.0
2023-03-08 15:05:00,35.46,35.47,35.38,35.46,59913.0,34.6127,34.6225,34.5346,34.6127,59913.0
2023-03-08 15:10:00,35.45,35.46,35.4,35.44,39653.0,34.603,34.6127,34.5542,34.5932,39653.0
2023-03-08 15:15:00,35.43,35.44,35.38,35.41,31889.0,34.5834,34.5932,34.5346,34.5639,31889.0
2023-03-08 15:20:00,35.41,35.46,35.37,35.37,51615.0,34.5639,34.6127,34.5249,34.5249,51615.0
2023-03-08 15:25:00,35.38,35.45,35.36,35.44,39379.0,34.5346,34.603,34.5151,34.5932,39379.0
2023-03-08 15:30:00,35.44,35.51,35.43,35.5,67200.0,34.5932,34.6615,34.5834,34.6518,67200.0
2023-03-08 15:35:00,35.5,35.71,35.49,35.66,145157.0,34.6518,34.8567,34.642,34.8079,145157.0
2023-03-08 15:40:00,35.68,35.85,35.67,35.83,147400.0,34.8275,34.9934,34.8177,34.9739,147400.0
2023-03-08 15:45:00,35.83,35.96,35.83,35.89,197841.0,34.9739,35.1008,34.9739,35.0324,197841.0
2023-03-08 15:50:00,35.89,35.92,35.83,35.88,261229.0,35.0324,35.0617,34.9739,35.0227,261229.0
2023-03-08 15:55:00,35.87,35.91,35.84,35.9,453507.0,35.0129,35.052,34.9836,35.0422,453507.0
2023-03-09 09:30:00,36.08,36.24,35.99,36.24,273207.0,35.2179,35.3741,35.1301,35.3741,273207.0
2023-03-09 09:35:00,36.25,36.31,36.16,36.31,219168.0,35.3838,35.4424,35.296,35.4424,219168.0
2023-03-09 09:40:00,36.3,36.32,36.14,36.23,200881.0,35.4327,35.4522,35.2765,35.3643,200881.0
2023-03-09 09:45:00,36.23,36.5,36.23,36.48,454612.0,35.3643,35.6279,35.3643,35.6084,454612.0
2023-03-09 09:50:00,36.49,36.56,36.36,36.37,232384.0,35.6181,35.6864,35.4912,35.501,232384.0
2023-03-09 09:55:00,36.37,36.42,36.33,36.37,94770.0,35.501,35.5498,35.4619,35.501,94770.0
2023-03-09 10:00:00,36.37,36.47,36.32,36.45,158130.0,35.501,35.5986,35.4522,35.5791,158130.0
2023-03-09 10:05:00,36.45,36.5,36.29,36.36,226500.0,35.5791,35.6279,35.4229,35.4912,226500.0
2023-03-09 10:10:00,36.37,36.39,36.17,36.21,198729.0,35.501,35.5205,35.3058,35.3448,198729.0
2023-03-09 10:15:00,36.19,36.25,36.0,36.09,214587.0,35.3253,35.3838,35.1398,35.2277,214587.0
2023-03-09 10:20:00,36.1,36.17,36.07,36.1,188322.0,35.2374,35.3058,35.2081,35.2374,188322.0
2023-03-09 10:25:00,36.09,36.18,36.06,36.18,95325.0,35.2277,35.3155,35.1984,35.3155,95325.0
2023-03-09 10:30:00,36.19,36.35,36.15,36.34,159309.0,35.3253,35.4815,35.2862,35.4717,159309.0
2023-03-09 10:35:00,36.34,36.4,36.33,36.35,107121.0,35.4717,35.5303,35.4619,35.4815,107121.0
2023-03-09 10:40:00,36.36,36.41,36.33,36.4,86192.0,35.4912,35.54,35.4619,35.5303,86192.0
2023-03-09 10:45:00,36.39,36.45,36.33,36.38,67792.0,35.5205,35.5791,35.4619,35.5107,67792.0
2023-03-09 10:50:00,36.39,36.39,36.31,36.34,58029.0,35.5205,35.5205,35.4424,35.4717,58029.0
2023-03-09 10:55:00,36.33,36.34,36.14,36.14,118019.0,35.4619,35.4717,35.2765,35.2765,118019.0
2023-03-09 11:00:00,36.14,36.17,36.03,36.09,148792.0,35.2765,35.3058,35.1691,35.2277,148792.0
2023-03-09 11:05:00,36.07,36.1,35.98,36.05,132097.0,35.2081,35.2374,35.1203,35.1886,132097.0
2023-03-09 11:10:00,36.04,36.1,36.01,36.09,99293.0,35.1789,35.2374,35.1496,35.2277,99293.0
2023-03-09 11:15:00,36.09,36.13,36.04,36.08,91110.0,35.2277,35.2667,35.1789,35.2179,91110.0
2023-03-09 11:20:00,36.09,36.15,36.02,36.14,73576.0,35.2277,35.2862,35.1593,35.2765,73576.0
2023-03-09 11:25:00,36.14,36.14,35.94,35.95,207795.0,35.2765,35.2765,35.0813,35.091,207795.0
2023-03-09 11:30:00,35.95,36.05,35.95,35.98,117771.0,35.091,35.1886,35.091,35.1203,117771.0
2023-03-09 11:35:00,35.99,36.01,35.92,35.94,63794.0,35.1301,35.1496,35.0617,35.0813,63794.0
2023-03-09 11:40:00,35.94,36.01,35.92,35.97,58352.0,35.0813,35.1496,35.0617,35.1105,58352.0
2023-03-09 11:45:00,35.98,36.07,35.98,36.04,75767.0,35.1203,35.2081,35.1203,35.1789,75767.0
2023-03-09 11:50:00,36.03,36.07,35.97,36.01,67939.0,35.1691,35.2081,35.1105,35.1496,67939.0
2023-03-09 11:55:00,36.0,36.0,35.89,35.9,56091.0,35.1398,35.1398,35.0324,35.0422,56091.0
2023-03-09 12:00:00,35.91,35.93,35.66,35.74,302978.0,35.052,35.0715,34.8079,34.886,302978.0
2023-03-09 12:05:00,35.73,35.82,35.66,35.78,81920.0,34.8763,34.9641,34.8079,34.9251,81920.0
2023-03-09 12:10:00,35.78,35.84,35.76,35.76,58224.0,34.9251,34.9836,34.9056,34.9056,58224.0
2023-03-09 12:15:00,35.75,35.85,35.71,35.83,90988.0,34.8958,34.9934,34.8567,34.9739,90988.0
2023-03-09 12:20:00,35.84,35.94,35.79,35.89,114653.0,34.9836,35.0813,34.9348,35.0324,114653.0
2023-03-09 12:25:00,35.88,35.95,35.87,35.94,58308.0,35.0227,35.091,35.0129,35.0813,58308.0
2023-03-09 12:30:00,35.94,35.97,35.88,35.9,37960.0,35.0813,35.1105,35.0227,35.0422,37960.0
2023-03-09 12:35:00,35.91,35.91,35.72,35.76,95891.0,35.052,35.052,34.8665,34.9056,95891.0
2023-03-09 12:40:00,35.75,35.83,35.67,35.69,76408.0,34.8958,34.9739,34.8177,34.8372,76408.0
2023-03-09 12:45:00,35.69,35.7,35.53,35.57,154386.0,34.8372,34.847,34.681,34.7201,154386.0
2023-03-09 12:50:00,35.57,35.65,35.55,35.61,141625.0,34.7201,34.7982,34.7006,34.7591,141625.0
2023-03-09 12:55:00,35.62,35.65,35.58,35.6,49170.0,34.7689,34.7982,34.7299,34.7494,49170.0
2023-03-09 13:00:00,35.6,35.68,35.53,35.64,178811.0,34.7494,34.8275,34.681,34.7884,178811.0
2023-03-09 13:05:00,35.63,35.66,35.58,35.6,75459.0,34.7787,34.8079,34.7299,34.7494,75459.0
2023-03-09 13:10:00,35.6,35.61,35.47,35.5,150078.0,34.7494,34.7591,34.6225,34.6518,150078.0
2023-03-09 13:15:00,35.49,35.52,35.4,35.41,101330.0,34.642,34.6713,34.5542,34.5639,101330.0
2023-03-09 13:20:00,35.4,35.48,35.27,35.27,227690.0,34.5542,34.6322,34.4273,34.4273,227690.0
2023-03-09 13:25:00,35.27,35.28,35.13,35.21,174088.0,34.4273,34.437,34.2906,34.3687,174088.0
2023-03-09 13:30:00,35.19,35.22,35.04,35.07,136313.0,34.3492,34.3785,34.2028,34.232,136313.0
2023-03-09 13:35:00,35.06,35.09,34.95,34.97,151349.0,34.2223,34.2516,34.1149,34.1344,151349.0
2023-03-09 13:40:00,34.97,35.14,34.97,35.11,147933.0,34.1344,34.3004,34.1344,34.2711,147933.0
2023-03-09 13:45:00,35.11,35.12,34.8,34.82,302910.0,34.2711,34.2808,33.9685,33.988,302910.0
2023-03-09 13:50:00,34.82,34.92,34.74,34.85,274409.0,33.988,34.0856,33.9099,34.0173,274409.0
2023-03-09 13:55:00,34.85,34.92,34.82,34.85,135871.0,34.0173,34.0856,33.988,34.0173,135871.0
2023-03-09 14:00:00,34.85,34.87,34.65,34.66,253958.0,34.0173,34.0368,33.8221,33.8318,253958.0
2023-03-09 14:05:00,34.65,34.75,34.63,34.71,113627.0,33.8221,33.9197,33.8026,33.8806,113627.0
2023-03-09 14:10:00,34.7,34.75,34.61,34.74,137469.0,33.8709,33.9197,33.783,33.9099,137469.0
2023-03-09 14:15:00,34.74,34.84,34.69,34.77,184487.0,33.9099,34.0075,33.8611,33.9392,184487.0
2023-03-09 14:20:00,34.77,34.89,34.72,34.87,164778.0,33.9392,34.0563,33.8904,34.0368,164778.0
2023-03-09 14:25:00,34.89,34.91,34.73,34.73,138042.0,34.0563,34.0759,33.9002,33.9002,138042.0
2023-03-09 14:30:00,34.72,34.73,34.5,34.54,193025.0,33.8904,33.9002,33.6757,33.7147,193025.0
2023-03-09 14:35:00,34.54,34.71,34.54,34.65,110932.0,33.7147,33.8806,33.7147,33.8221,110932.0
2023-03-09 14:40:00,34.65,34.77,34.65,34.7,170542.0,33.8221,33.9392,33.8221,33.8709,170542.0
2023-03-09 14:45:00,34.67,34.77,34.54,34.6,115527.0,33.8416,33.9392,33.7147,33.7733,115527.0
2023-03-09 14:50:00,34.6,34.6,34.46,34.48,282062.0,33.7733,33.7733,33.6366,33.6561,282062.0
2023-03-09 14:55:00,34.48,34.52,34.36,34.38,228258.0,33.6561,33.6952,33.539,33.5585,228258.0
2023-03-09 15:00:00,34.38,34.45,34.25,34.25,241980.0,33.5585,33.6269,33.4316,33.4316,241980.0
2023-03-09 15:05:00,34.25,34.29,34.13,34.19,268140.0,33.4316,33.4707,33.3145,33.3731,268140.0
2023-03-09 15:10:00,34.19,34.25,34.09,34.15,214138.0,33.3731,33.4316,33.2755,33.334,214138.0
2023-03-09 15:15:00,34.14,34.14,33.79,33.8,553985.0,33.3243,33.3243,32.9826,32.9924,553985.0
2023-03-09 15:20:00,33.8,33.93,33.6,33.77,592617.0,32.9924,33.1193,32.7972,32.9631,592617.0
2023-03-09 15:25:00,33.77,34.04,33.73,33.84,213667.0,32.9631,33.2267,32.9241,33.0314,213667.0
2023-03-09 15:30:00,33.85,34.19,33.77,34.09,371860.0,33.0412,33.3731,32.9631,33.2755,371860.0
2023-03-09 15:35:00,34.09,34.16,33.89,34.14,336947.0,33.2755,33.3438,33.0802,33.3243,336947.0
2023-03-09 15:40:00,34.13,34.19,34.05,34.08,230223.0,33.3145,33.3731,33.2364,33.2657,230223.0
2023-03-09 15:45:00,34.08,34.11,33.86,34.08,532023.0,33.2657,33.295,33.051,33.2657,532023.0
2023-03-09 15:50:00,34.07,34.26,34.02,34.12,473971.0,33.2559,33.4414,33.2071,33.3047,473971.0
2023-03-09 15:55:00,34.12,34.17,33.82,33.87,513143.0,33.3047,33.3535,33.0119,33.0607,513143.0
2023-03-10 09:30:00,33.71,33.77,33.44,33.45,457847.0,32.9045,32.9631,32.641,32.6507,457847.0
2023-03-10 09:35:00,33.45,33.53,33.24,33.27,414168.0,32.6507,32.7288,32.4458,32.475,414168.0
2023-03-10 09:40:00,33.27,33.31,33.04,33.1,391737.0,32.475,32.5141,32.2505,32.3091,391737.0
2023-03-10 09:45:00,33.1,33.1,32.8,32.99,580344.0,32.3091,32.3091,32.0163,32.2017,580344.0
2023-03-10 09:50:00,32.98,33.31,32.91,33.12,562874.0,32.192,32.5141,32.1237,32.3286,562874.0
2023-03-10 09:55:00,33.11,33.38,33.04,33.24,378043.0,32.3189,32.5824,32.2505,32.4458,378043.0
2023-03-10 10:00:00,33.25,33.56,33.22,33.4,508721.0,32.4555,32.7581,32.4262,32.6019,508721.0
2023-03-10 10:05:00,33.39,33.62,33.38,33.53,370016.0,32.5922,32.8167,32.5824,32.7288,370016.0
2023-03-10 10:10:00,33.52,33.6,33.31,33.4,273778.0,32.7191,32.7972,32.5141,32.6019,273778.0
2023-03-10 10:15:00,33.39,33.42,33.19,33.21,234288.0,32.5922,32.6215,32.397,32.4165,234288.0
2023-03-10 10:20:00,33.21,33.32,33.04,33.22,264580.0,32.4165,32.5239,32.2505,32.4262,264580.0
2023-03-10 10:25:00,33.22,33.32,33.09,33.16,201088.0,32.4262,32.5239,32.2994,32.3677,201088.0
2023-03-10 10:30:00,33.16,33.49,33.13,33.35,296985.0,32.3677,32.6898,32.3384,32.5531,296985.0
2023-03-10 10:35:00,33.36,33.52,33.32,33.38,182457.0,32.5629,32.7191,32.5239,32.5824,182457.0
2023-03-10 10:40:00,33.39,33.5,33.1,33.11,204725.0,32.5922,32.6996,32.3091,32.3189,204725.0
2023-03-10 10:45:00,33.1,33.2,33.05,33.18,200971.0,32.3091,32.4067,32.2603,32.3872,200971.0
2023-03-10 10:50:00,33.17,33.36,33.05,33.35,165924.0,32.3774,32.5629,32.2603,32.5531,165924.0
2023-03-10 10:55:00,33.35,33.82,33.35,33.78,295043.0,32.5531,33.0119,32.5531,32.9729,295043.0
2023-03-10 11:00:00,33.79,33.79,33.58,33.66,208247.0,32.9826,32.9826,32.7776,32.8557,208247.0
2023-03-10 11:05:00,33.66,33.79,33.63,33.77,123233.0,32.8557,32.9826,32.8264,32.9631,123233.0
2023-03-10 11:10:00,33.76,33.87,33.59,33.63,176707.0,32.9533,33.0607,32.7874,32.8264,176707.0
2023-03-10 11:15:00,33.61,33.68,33.51,33.66,153410.0,32.8069,32.8753,32.7093,32.8557,153410.0
2023-03-10 11:20:00,33.65,33.94,33.64,33.88,233823.0,32.846,33.129,32.8362,33.0705,233823.0
2023-03-10 11:25:00,33.87,34.12,33.83,34.07,325471.0,33.0607,33.3047,33.0217,33.2559,325471.0
2023-03-10 11:30:00,34.07,34.28,34.06,34.25,319014.0,33.2559,33.4609,33.2462,33.4316,319014.0
2023-03-10 11:35:00,34.25,34.28,34.02,34.1,272472.0,33.4316,33.4609,33.2071,33.2852,272472.0
2023-03-10 11:40:00,34.1,34.18,33.9,33.93,254693.0,33.2852,33.3633,33.09,33.1193,254693.0
2023-03-10 11:45:00,33.94,33.97,33.58,33.65,294463.0,33.129,33.1583,32.7776,32.846,294463.0
2023-03-10 11:50:00,33.65,33.65,33.5,33.57,185073.0,32.846,32.846,32.6996,32.7679,185073.0
2023-03-10 11:55:00,33.56,33.58,33.38,33.42,238810.0,32.7581,32.7776,32.5824,32.6215,238810.0
2023-03-10 12:00:00,33.42,33.53,33.37,33.38,127749.0,32.6215,32.7288,32.5727,32.5824,127749.0
2023-03-10 12:05:00,33.4,33.46,33.11,33.12,250726.0,32.6019,32.6605,32.3189,32.3286,250726.0
2023-03-10 12:10:00,33.11,33.21,33.05,33.14,236519.0,32.3189,32.4165,32.2603,32.3482,236519.0
2023-03-10 12:15:00,33.14,33.26,33.11,33.12,182891.0,32.3482,32.4653,32.3189,32.3286,182891.0
2023-03-10 12:20:00,33.1,33.21,33.08,33.1,124549.0,32.3091,32.4165,32.2896,32.3091,124549.0
2023-03-10 12:25:00,33.09,33.18,33.02,33.18,188679.0,32.2994,32.3872,32.231,32.3872,188679.0
2023-03-10 12:30:00,33.19,33.52,33.12,33.41,353693.0,32.397,32.7191,32.3286,32.6117,353693.0
2023-03-10 12:35:00,33.43,33.52,33.32,33.45,231682.0,32.6312,32.7191,32.5239,32.6507,231682.0
2023-03-10 12:40:00,33.44,33.48,33.17,33.29,160437.0,32.641,32.68,32.3774,32.4946,160437.0
2023-03-10 12:45:00,33.29,33.35,33.17,33.17,122874.0,32.4946,32.5531,32.3774,32.3774,122874.0
2023-03-10 12:50:00,33.18,33.22,33.01,33.06,110770.0,32.3872,32.4262,32.2213,32.2701,110770.0
2023-03-10 12:55:00,33.05,33.06,32.86,32.89,324114.0,32.2603,32.2701,32.0748,32.1041,324114.0
2023-03-10 13:00:00,32.89,33.04,32.89,32.93,172690.0,32.1041,32.2505,32.1041,32.1432,172690.0
2023-03-10 13:05:00,32.93,32.99,32.87,32.94,154241.0,32.1432,32.2017,32.0846,32.1529,154241.0
2023-03-10 13:10:00,32.93,32.97,32.86,32.87,100602.0,32.1432,32.1822,32.0748,32.0846,100602.0
2023-03-10 13:15:00,32.86,32.86,32.65,32.65,376528.0,32.0748,32.0748,31.8699,31.8699,376528.0
2023-03-10 13:20:00,32.65,32.7,32.49,32.53,297968.0,31.8699,31.9187,31.7137,31.7527,297968.0
2023-03-10 13:25:00,32.53,32.53,32.3,32.4,327709.0,31.7527,31.7527,31.5282,31.6258,327709.0
2023-03-10 13:30:00,32.4,32.45,32.27,32.28,201292.0,31.6258,31.6746,31.4989,31.5087,201292.0
2023-03-10 13:35:00,32.27,32.38,32.22,32.27,244392.0,31.4989,31.6063,31.4501,31.4989,244392.0
2023-03-10 13:40:00,32.27,32.3,32.16,32.23,237849.0,31.4989,31.5282,31.3916,31.4599,237849.0
2023-03-10 13:45:00,32.23,32.28,32.08,32.1,177959.0,31.4599,31.5087,31.3135,31.333,177959.0
2023-03-10 13:50:00,32.09,32.17,31.98,32.12,391583.0,31.3232,31.4013,31.2159,31.3525,391583.0
2023-03-10 13:55:00,32.11,32.15,32.03,32.13,175881.0,31.3428,31.3818,31.2647,31.3623,175881.0
2023-03-10 14:00:00,32.12,32.53,32.12,32.5,276068.0,31.3525,31.7527,31.3525,31.7234,276068.0
2023-03-10 14:05:00,32.5,32.66,32.35,32.66,302516.0,31.7234,31.8796,31.577,31.8796,302516.0
2023-03-10 14:10:00,32.66,32.81,32.48,32.5,255492.0,31.8796,32.026,31.7039,31.7234,255492.0
2023-03-10 14:15:00,32.49,32.56,32.31,32.49,215406.0,31.7137,31.782,31.538,31.7137,215406.0
2023-03-10 14:20:00,32.49,32.55,32.29,32.32,139083.0,31.7137,31.7723,31.5185,31.5477,139083.0
2023-03-10 14:25:00,32.32,32.35,32.22,32.26,152064.0,31.5477,31.577,31.4501,31.4892,152064.0
2023-03-10 14:30:00,32.25,32.55,32.24,32.45,278741.0,31.4794,31.7723,31.4697,31.6746,278741.0
2023-03-10 14:35:00,32.44,32.71,32.43,32.64,239269.0,31.6649,31.9284,31.6551,31.8601,239269.0
2023-03-10 14:40:00,32.63,32.78,32.49,32.5,237956.0,31.8503,31.9968,31.7137,31.7234,237956.0
2023-03-10 14:45:00,32.51,32.96,32.51,32.94,338470.0,31.7332,32.1725,31.7332,32.1529,338470.0
2023-03-10 14:50:00,32.93,32.95,32.76,32.91,218426.0,32.1432,32.1627,31.9772,32.1237,218426.0
2023-03-10 14:55:00,32.91,33.04,32.66,32.8,292687.0,32.1237,32.2505,31.8796,32.0163,292687.0
2023-03-10 15:00:00,32.8,32.86,32.6,32.74,274306.0,32.0163,32.0748,31.8211,31.9577,274306.0
2023-03-10 15:05:00,32.74,32.78,32.48,32.77,191548.0,31.9577,31.9968,31.7039,31.987,191548.0
2023-03-10 15:10:00,32.75,32.92,32.61,32.69,247726.0,31.9675,32.1334,31.8308,31.9089,247726.0
2023-03-10 15:15:00,32.69,32.82,32.43,32.43,234303.0,31.9089,32.0358,31.6551,31.6551,234303.0
2023-03-10 15:20:00,32.44,32.54,32.38,32.54,191354.0,31.6649,31.7625,31.6063,31.7625,191354.0
2023-03-10 15:25:00,32.54,32.67,32.49,32.6,167558.0,31.7625,31.8894,31.7137,31.8211,167558.0
2023-03-10 15:30:00,32.6,32.64,32.45,32.45,178850.0,31.8211,31.8601,31.6746,31.6746,178850.0
2023-03-10 15:35:00,32.45,32.46,32.26,32.26,306672.0,31.6746,31.6844,31.4892,31.4892,306672.0
2023-03-10 15:40:00,32.27,32.27,32.09,32.12,327334.0,31.4989,31.4989,31.3232,31.3525,327334.0
2023-03-10 15:45:00,32.12,32.18,32.08,32.12,292942.0,31.3525,31.4111,31.3135,31.3525,292942.0
2023-03-10 15:50:00,32.11,32.38,32.08,32.27,798890.0,31.3428,31.6063,31.3135,31.4989,798890.0
2023-03-10 15:55:00,32.26,32.45,32.21,32.4,1384606.0,31.4892,31.6746,31.4404,31.6258,1384606.0
2023-03-13 09:30:00,31.37,31.58,31.23,31.34,568130.0,30.6204,30.8254,30.4838,30.5912,568130.0
2023-03-13 09:35:00,31.33,31.36,31.08,31.31,347075.0,30.5814,30.6107,30.3374,30.5619,347075.0
2023-03-13 09:40:00,31.31,31.42,31.08,31.24,347511.0,30.5619,30.6693,30.3374,30.4936,347511.0
2023-03-13 09:45:00,31.25,32.03,31.19,31.96,535739.0,30.5033,31.2647,30.4447,31.1964,535739.0
2023-03-13 09:50:00,31.95,32.26,31.87,32.12,423720.0,31.1866,31.4892,31.1085,31.3525,423720.0
2023-03-13 09:55:00,32.13,32.49,32.01,32.3,366241.0,31.3623,31.7137,31.2452,31.5282,366241.0
2023-03-13 10:00:00,32.3,32.45,32.11,32.33,457750.0,31.5282,31.6746,31.3428,31.5575,457750.0
2023-03-13 10:05:00,32.33,32.75,32.04,32.52,597914.0,31.5575,31.9675,31.2744,31.743,597914.0
2023-03-13 10:10:00,32.52,32.6,32.12,32.23,351417.0,31.743,31.8211,31.3525,31.4599,351417.0
2023-03-13 10:15:00,32.22,32.23,31.96,32.01,439636.0,31.4501,31.4599,31.1964,31.2452,439636.0
2023-03-13 10:20:00,32.01,32.31,31.91,32.03,334584.0,31.2452,31.538,31.1475,31.2647,334584.0
2023-03-13 10:25:00,32.03,32.15,31.82,31.88,318346.0,31.2647,31.3818,31.0597,31.1183,318346.0
2023-03-13 10:30:00,31.91,32.45,31.89,32.41,289257.0,31.1475,31.6746,31.128,31.6356,289257.0
2023-03-13 10:35:00,32.45,32.49,32.11,32.32,241446.0,31.6746,31.7137,31.3428,31.5477,241446.0
2023-03-13 10:40:00,32.33,32.45,32.08,32.38,246218.0,31.5575,31.6746,31.3135,31.6063,246218.0
2023-03-13 10:45:00,32.38,32.57,32.29,32.46,610168.0,31.6063,31.7918,31.5185,31.6844,610168.0
2023-03-13 10:50:00,32.47,32.53,32.02,32.26,294013.0,31.6942,31.7527,31.2549,31.4892,294013.0
2023-03-13 10:55:00,32.27,32.89,32.26,32.85,369359.0,31.4989,32.1041,31.4892,32.0651,369359.0
2023-03-13 11:00:00,32.86,33.2,32.73,32.88,442634.0,32.0748,32.4067,31.948,32.0944,442634.0
2023-03-13 11:05:00,32.89,32.99,32.7,32.84,268692.0,32.1041,32.2017,31.9187,32.0553,268692.0
2023-03-13 11:10:00,32.82,33.25,32.82,32.94,290694.0,32.0358,32.4555,32.0358,32.1529,290694.0
2023-03-13 11:15:00,32.95,33.25,32.94,33.11,215519.0,32.1627,32.4555,32.1529,32.3189,215519.0
2023-03-13 11:20:00,33.12,33.28,32.89,33.04,260423.0,32.3286,32.4848,32.1041,32.2505,260423.0
2023-03-13 11:25:00,33.06,33.39,32.97,33.35,328167.0,32.2701,32.5922,32.1822,32.5531,328167.0
2023-03-13 11:30:00,33.35,33.39,33.05,33.06,250848.0,32.5531,32.5922,32.2603,32.2701,250848.0
2023-03-13 11:35:00,33.06,33.07,32.76,32.83,296017.0,32.2701,32.2798,31.9772,32.0456,296017.0
2023-03-13 11:40:00,32.86,33.16,32.83,33.05,182526.0,32.0748,32.3677,32.0456,32.2603,182526.0
2023-03-13 11:45:00,33.06,33.34,32.91,33.26,382152.0,32.2701,32.5434,32.1237,32.4653,382152.0
2023-03-13 11:50:00,33.25,33.29,32.82,32.82,284873.0,32.4555,32.4946,32.0358,32.0358,284873.0
2023-03-13 11:55:00,32.82,33.18,32.76,33.13,251679.0,32.0358,32.3872,31.9772,32.3384,251679.0
2023-03-13 12:00:00,33.14,33.52,32.9,33.03,368608.0,32.3482,32.7191,32.1139,32.2408,368608.0
2023-03-13 12:05:00,33.04,33.33,33.0,33.3,155144.0,32.2505,32.5336,32.2115,32.5043,155144.0
2023-03-13 12:10:00,33.3,33.32,32.91,33.03,176068.0,32.5043,32.5239,32.1237,32.2408,176068.0
2023-03-13 12:15:00,33.01,33.27,32.95,32.99,133871.0,32.2213,32.475,32.1627,32.2017,133871.0
2023-03-13 12:20:00,32.99,33.06,32.72,32.75,227612.0,32.2017,32.2701,31.9382,31.9675,227612.0
2023-03-13 12:25:00,32.75,32.92,32.7,32.9,141836.0,31.9675,32.1334,31.9187,32.1139,141836.0
2023-03-13 12:30:00,32.9,32.93,32.59,32.61,115408.0,32.1139,32.1432,31.8113,31.8308,115408.0
2023-03-13 12:35:00,32.6,32.95,32.6,32.86,143419.0,31.8211,32.1627,31.8211,32.0748,143419.0
2023-03-13 12:40:00,32.85,33.11,32.84,32.91,158578.0,32.0651,32.3189,32.0553,32.1237,158578.0
2023-03-13 12:45:00,32.91,32.99,32.47,32.55,175012.0,32.1237,32.2017,31.6942,31.7723,175012.0
2023-03-13 12:50:00,32.55,32.72,32.45,32.62,168869.0,31.7723,31.9382,31.6746,31.8406,168869.0
2023-03-13 12:55:00,32.63,32.7,32.45,32.57,115858.0,31.8503,31.9187,31.6746,31.7918,115858.0
2023-03-13 13:00:00,32.58,32.6,32.26,32.37,169439.0,31.8015,31.8211,31.4892,31.5966,169439.0
2023-03-13 13:05:00,32.36,32.56,32.26,32.54,133077.0,31.5868,31.782,31.4892,31.7625,133077.0
2023-03-13 13:10:00,32.55,32.64,32.47,32.59,86954.0,31.7723,31.8601,31.6942,31.8113,86954.0
2023-03-13 13:15:00,32.58,32.77,32.46,32.61,100167.0,31.8015,31.987,31.6844,31.8308,100167.0
2023-03-13 13:20:00,32.59,32.62,32.44,32.44,86996.0,31.8113,31.8406,31.6649,31.6649,86996.0
2023-03-13 13:25:00,32.44,32.57,32.37,32.5,92007.0,31.6649,31.7918,31.5966,31.7234,92007.0
2023-03-13 13:30:00,32.51,32.56,32.31,32.32,198326.0,31.7332,31.782,31.538,31.5477,198326.0
2023-03-13 13:35:00,32.32,32.87,32.28,32.77,378848.0,31.5477,32.0846,31.5087,31.987,378848.0
2023-03-13 13:40:00,32.78,32.86,32.65,32.84,216094.0,31.9968,32.0748,31.8699,32.0553,216094.0
2023-03-13 13:45:00,32.84,32.86,32.69,32.74,135622.0,32.0553,32.0748,31.9089,31.9577,135622.0
2023-03-13 13:50:00,32.74,32.89,32.73,32.75,79576.0,31.9577,32.1041,31.948,31.9675,79576.0
2023-03-13 13:55:00,32.74,32.93,32.74,32.87,104242.0,31.9577,32.1432,31.9577,32.0846,104242.0
2023-03-13 14:00:00,32.88,33.13,32.85,32.99,150976.0,32.0944,32.3384,32.0651,32.2017,150976.0
2023-03-13 14:05:00,33.0,33.05,32.87,32.88,86391.0,32.2115,32.2603,32.0846,32.0944,86391.0
2023-03-13 14:10:00,32.88,33.05,32.83,32.96,104614.0,32.0944,32.2603,32.0456,32.1725,104614.0
2023-03-13 14:15:00,32.97,33.14,32.94,33.02,106254.0,32.1822,32.3482,32.1529,32.231,106254.0
2023-03-13 14:20:00,33.01,33.11,32.93,33.11,92042.0,32.2213,32.3189,32.1432,32.3189,92042.0
2023-03-13 14:25:00,33.12,33.2,32.88,33.01,97642.0,32.3286,32.4067,32.0944,32.2213,97642.0
2023-03-13 14:30:00,33.03,33.28,33.03,33.19,117850.0,32.2408,32.4848,32.2408,32.397,117850.0
2023-03-13 14:35:00,33.18,33.19,32.83,32.93,126750.0,32.3872,32.397,32.0456,32.1432,126750.0
2023-03-13 14:40:00,32.94,33.15,32.87,33.02,135160.0,32.1529,32.3579,32.0846,32.231,135160.0
2023-03-13 14:45:00,33.01,33.02,32.85,32.94,118268.0,32.2213,32.231,32.0651,32.1529,118268.0
2023-03-13 14:50:00,32.95,33.04,32.88,33.0,73382.0,32.1627,32.2505,32.0944,32.2115,73382.0
2023-03-13 14:55:00,33.0,33.07,32.93,33.03,87178.0,32.2115,32.2798,32.1432,32.2408,87178.0
2023-03-13 15:00:00,33.03,33.13,32.79,32.81,109349.0,32.2408,32.3384,32.0065,32.026,109349.0
2023-03-13 15:05:00,32.8,33.08,32.76,32.83,155838.0,32.0163,32.2896,31.9772,32.0456,155838.0
2023-03-13 15:10:00,32.83,33.09,32.82,32.99,113142.0,32.0456,32.2994,32.0358,32.2017,113142.0
2023-03-13 15:15:00,33.02,33.06,32.82,32.83,160930.0,32.231,32.2701,32.0358,32.0456,160930.0
2023-03-13 15:20:00,32.84,32.84,32.46,32.51,341893.0,32.0553,32.0553,31.6844,31.7332,341893.0
2023-03-13 15:25:00,32.51,32.51,32.27,32.38,254631.0,31.7332,31.7332,31.4989,31.6063,254631.0
2023-03-13 15:30:00,32.37,32.59,32.36,32.54,289935.0,31.5966,31.8113,31.5868,31.7625,289935.0
2023-03-13 15:35:00,32.53,32.67,32.48,32.67,181259.0,31.7527,31.8894,31.7039,31.8894,181259.0
2023-03-13 15:40:00,32.68,32.82,32.54,32.64,203010.0,31.8991,32.0358,31.7625,31.8601,203010.0
2023-03-13 15:45:00,32.64,32.7,32.46,32.5,229953.0,31.8601,31.9187,31.6844,31.7234,229953.0
2023-03-13 15:50:00,32.5,32.5,32.3,32.31,378890.0,31.7234,31.7234,31.5282,31.538,378890.0
2023-03-13 15:55:00,32.32,32.38,32.15,32.2,436297.0,31.5477,31.6063,31.3818,31.4306,436297.0
2023-03-14 09:30:00,33.54,33.61,33.37,33.39,403762.0,32.7386,32.8069,32.5727,32.5922,403762.0
2023-03-14 09:35:00,33.41,33.68,33.39,33.64,291033.0,32.6117,32.8753,32.5922,32.8362,291033.0
2023-03-14 09:40:00,33.66,33.79,33.59,33.66,317294.0,32.8557,32.9826,32.7874,32.8557,317294.0
2023-03-14 09:45:00,33.68,33.88,33.62,33.7,250057.0,32.8753,33.0705,32.8167,32.8948,250057.0
2023-03-14 09:50:00,33.69,33.75,33.53,33.57,219044.0,32.885,32.9436,32.7288,32.7679,219044.0
2023-03-14 09:55:00,33.56,33.74,33.49,33.69,202752.0,32.7581,32.9338,32.6898,32.885,202752.0
2023-03-14 10:00:00,33.69,33.83,33.57,33.79,171845.0,32.885,33.0217,32.7679,32.9826,171845.0
2023-03-14 10:05:00,33.8,33.88,33.72,33.78,190180.0,32.9924,33.0705,32.9143,32.9729,190180.0
2023-03-14 10:10:00,33.77,33.82,33.54,33.81,248413.0,32.9631,33.0119,32.7386,33.0021,248413.0
2023-03-14 10:15:00,33.81,33.86,33.7,33.75,223329.0,33.0021,33.051,32.8948,32.9436,223329.0
2023-03-14 10:20:00,33.74,33.95,33.71,33.94,271816.0,32.9338,33.1388,32.9045,33.129,271816.0
2023-03-14 10:25:00,33.95,33.97,33.87,33.97,138196.0,33.1388,33.1583,33.0607,33.1583,138196.0
2023-03-14 10:30:00,33.98,34.04,33.94,34.0,181609.0,33.1681,33.2267,33.129,33.1876,181609.0
2023-03-14 10:35:00,34.0,34.08,33.95,33.99,153466.0,33.1876,33.2657,33.1388,33.1778,153466.0
2023-03-14 10:40:00,33.99,34.07,33.98,34.01,90633.0,33.1778,33.2559,33.1681,33.1974,90633.0
2023-03-14 10:45:00,34.01,34.13,33.99,34.13,99399.0,33.1974,33.3145,33.1778,33.3145,99399.0
2023-03-14 10:50:00,34.12,34.16,34.07,34.1,94510.0,33.3047,33.3438,33.2559,33.2852,94510.0
2023-03-14 10:55:00,34.11,34.13,33.88,33.9,153413.0,33.295,33.3145,33.0705,33.09,153413.0
2023-03-14 11:00:00,33.92,34.06,33.88,34.01,151137.0,33.1095,33.2462,33.0705,33.1974,151137.0
2023-03-14 11:05:00,34.0,34.11,33.97,34.08,81579.0,33.1876,33.295,33.1583,33.2657,81579.0
2023-03-14 11:10:00,34.08,34.13,34.06,34.12,43864.0,33.2657,33.3145,33.2462,33.3047,43864.0
2023-03-14 11:15:00,34.14,34.2,34.12,34.17,115401.0,33.3243,33.3828,33.3047,33.3535,115401.0
2023-03-14 11:20:00,34.17,34.24,34.13,34.21,70601.0,33.3535,33.4219,33.3145,33.3926,70601.0
2023-03-14 11:25:00,34.2,34.27,34.15,34.17,86844.0,33.3828,33.4512,33.334,33.3535,86844.0
2023-03-14 11:30:00,34.18,34.25,34.14,34.15,107389.0,33.3633,33.4316,33.3243,33.334,107389.0
2023-03-14 11:35:00,34.15,34.24,34.13,34.24,131848.0,33.334,33.4219,33.3145,33.4219,131848.0
2023-03-14 11:40:00,34.24,34.26,34.14,34.19,59208.0,33.4219,33.4414,33.3243,33.3731,59208.0
2023-03-14 11:45:00,34.19,34.19,34.02,34.03,84933.0,33.3731,33.3731,33.2071,33.2169,84933.0
2023-03-14 11:50:00,34.04,34.15,34.03,34.14,71891.0,33.2267,33.334,33.2169,33.3243,71891.0
2023-03-14 11:55:00,34.13,34.14,34.03,34.04,45428.0,33.3145,33.3243,33.2169,33.2267,45428.0
2023-03-14 12:00:00,34.03,34.11,33.97,33.98,50766.0,33.2169,33.295,33.1583,33.1681,50766.0
2023-03-14 12:05:00,33.99,34.0,33.9,33.99,89442.0,33.1778,33.1876,33.09,33.1778,89442.0
2023-03-14 12:10:00,34.0,34.09,33.99,34.07,77334.0,33.1876,33.2755,33.1778,33.2559,77334.0
2023-03-14 12:15:00,34.06,34.08,33.96,34.0,79369.0,33.2462,33.2657,33.1486,33.1876,79369.0
2023-03-14 12:20:00,33.98,34.01,33.89,33.91,115918.0,33.1681,33.1974,33.0802,33.0998,115918.0
2023-03-14 12:25:00,33.9,33.9,33.79,33.83,115518.0,33.09,33.09,32.9826,33.0217,115518.0
2023-03-14 12:30:00,33.84,33.99,33.83,33.97,87229.0,33.0314,33.1778,33.0217,33.1583,87229.0
2023-03-14 12:35:00,33.97,34.03,33.94,33.97,76492.0,33.1583,33.2169,33.129,33.1583,76492.0
2023-03-14 12:40:00,33.94,33.94,33.76,33.86,200837.0,33.129,33.129,32.9533,33.051,200837.0
2023-03-14 12:45:00,33.87,33.98,33.82,33.96,70775.0,33.0607,33.1681,33.0119,33.1486,70775.0
2023-03-14 12:50:00,33.96,33.99,33.75,33.79,122180.0,33.1486,33.1778,32.9436,32.9826,122180.0
2023-03-14 12:55:00,33.78,33.82,33.67,33.76,121237.0,32.9729,33.0119,32.8655,32.9533,121237.0
2023-03-14 13:00:00,33.76,33.82,33.71,33.71,51981.0,32.9533,33.0119,32.9045,32.9045,51981.0
2023-03-14 13:05:00,33.72,33.72,33.49,33.51,168009.0,32.9143,32.9143,32.6898,32.7093,168009.0
2023-03-14 13:10:00,33.5,33.53,33.37,33.38,365709.0,32.6996,32.7288,32.5727,32.5824,365709.0
2023-03-14 13:15:00,33.38,33.38,33.03,33.26,305343.0,32.5824,32.5824,32.2408,32.4653,305343.0
2023-03-14 13:20:00,33.25,33.27,33.06,33.23,156672.0,32.4555,32.475,32.2701,32.436,156672.0
2023-03-14 13:25:00,33.22,33.45,33.22,33.36,205363.0,32.4262,32.6507,32.4262,32.5629,205363.0
2023-03-14 13:30:00,33.35,33.38,33.24,33.29,113647.0,32.5531,32.5824,32.4458,32.4946,113647.0
2023-03-14 13:35:00,33.27,33.48,33.27,33.45,105158.0,32.475,32.68,32.475,32.6507,105158.0
2023-03-14 13:40:00,33.45,33.53,33.15,33.17,159920.0,32.6507,32.7288,32.3579,32.3774,159920.0
2023-03-14 13:45:00,33.15,33.3,33.13,33.27,144093.0,32.3579,32.5043,32.3384,32.475,144093.0
2023-03-14 13:50:00,33.27,33.32,33.19,33.26,88592.0,32.475,32.5239,32.397,32.4653,88592.0
2023-03-14 13:55:00,33.25,33.25,33.09,33.19,67553.0,32.4555,32.4555,32.2994,32.397,67553.0
2023-03-14 14:00:00,33.2,33.28,33.02,33.04,252599.0,32.4067,32.4848,32.231,32.2505,252599.0
2023-03-14 14:05:00,33.05,33.06,32.83,33.03,204972.0,32.2603,32.2701,32.0456,32.2408,204972.0
2023-03-14 14:10:00,33.02,33.13,33.02,33.05,106860.0,32.231,32.3384,32.231,32.2603,106860.0
2023-03-14 14:15:00,33.05,33.05,32.89,33.03,87916.0,32.2603,32.2603,32.1041,32.2408,87916.0
2023-03-14 14:20:00,32.99,33.11,32.91,33.04,135714.0,32.2017,32.3189,32.1237,32.2505,135714.0
2023-03-14 14:25:00,33.05,33.3,33.02,33.25,293833.0,32.2603,32.5043,32.231,32.4555,293833.0
2023-03-14 14:30:00,33.25,33.36,33.19,33.32,107624.0,32.4555,32.5629,32.397,32.5239,107624.0
2023-03-14 14:35:00,33.32,33.33,33.22,33.26,61449.0,32.5239,32.5336,32.4262,32.4653,61449.0
2023-03-14 14:40:00,33.26,33.28,33.12,33.21,52848.0,32.4653,32.4848,32.3286,32.4165,52848.0
2023-03-14 14:45:00,33.2,33.39,33.17,33.27,127081.0,32.4067,32.5922,32.3774,32.475,127081.0
2023-03-14 14:50:00,33.25,33.37,33.2,33.25,123461.0,32.4555,32.5727,32.4067,32.4555,123461.0
2023-03-14 14:55:00,33.25,33.26,33.08,33.11,102882.0,32.4555,32.4653,32.2896,32.3189,102882.0
2023-03-14 15:00:00,33.12,33.24,33.09,33.17,73393.0,32.3286,32.4458,32.2994,32.3774,73393.0
2023-03-14 15:05:00,33.14,33.17,32.81,32.89,125271.0,32.3482,32.3774,32.026,32.1041,125271.0
2023-03-14 15:10:00,32.88,32.88,32.71,32.72,227265.0,32.0944,32.0944,31.9284,31.9382,227265.0
2023-03-14 15:15:00,32.72,32.97,32.65,32.97,405173.0,31.9382,32.1822,31.8699,32.1822,405173.0
2023-03-14 15:20:00,32.97,33.01,32.78,32.83,210479.0,32.1822,32.2213,31.9968,32.0456,210479.0
2023-03-14 15:25:00,32.83,32.97,32.81,32.95,127202.0,32.0456,32.1822,32.026,32.1627,127202.0
2023-03-14 15:30:00,32.95,33.12,32.88,33.12,185980.0,32.1627,32.3286,32.0944,32.3286,185980.0
2023-03-14 15:35:00,33.12,33.31,33.12,33.17,204858.0,32.3286,32.5141,32.3286,32.3774,204858.0
2023-03-14 15:40:00,33.17,33.34,33.12,33.31,127051.0,32.3774,32.5434,32.3286,32.5141,127051.0
2023-03-14 15:45:00,33.31,33.4,33.23,33.39,153818.0,32.5141,32.6019,32.436,32.5922,153818.0
2023-03-14 15:50:00,33.4,33.56,33.36,33.47,408741.0,32.6019,32.7581,32.5629,32.6703,408741.0
2023-03-14 15:55:00,33.47,33.94,33.46,33.82,714861.0,32.6703,33.129,32.6605,33.0119,714861.0
2023-03-15 09:30:00,32.28,32.63,32.27,32.5,601453.0,31.5087,31.8503,31.4989,31.7234,601453.0
2023-03-15 09:35:00,32.51,32.54,32.25,32.46,379949.0,31.7332,31.7625,31.4794,31.6844,379949.0
2023-03-15 09:40:00,32.47,32.77,32.32,32.7,406480.0,31.6942,31.987,31.5477,31.9187,406480.0
2023-03-15 09:45:00,32.72,32.77,32.46,32.59,282739.0,31.9382,31.987,31.6844,31.8113,282739.0
2023-03-15 09:50:00,32.6,32.6,32.31,32.48,241748.0,31.8211,31.8211,31.538,31.7039,241748.0
2023-03-15 09:55:00,32.47,32.47,32.12,32.23,262033.0,31.6942,31.6942,31.3525,31.4599,262033.0
2023-03-15 10:00:00,32.23,32.44,32.09,32.42,380325.0,31.4599,31.6649,31.3232,31.6454,380325.0
2023-03-15 10:05:00,32.41,32.71,32.36,32.49,436203.0,31.6356,31.9284,31.5868,31.7137,436203.0
2023-03-15 10:10:00,32.53,32.63,32.33,32.35,222581.0,31.7527,31.8503,31.5575,31.577,222581.0
2023-03-15 10:15:00,32.37,32.56,32.24,32.44,173415.0,31.5966,31.782,31.4697,31.6649,173415.0
2023-03-15 10:20:00,32.46,32.58,32.28,32.32,216882.0,31.6844,31.8015,31.5087,31.5477,216882.0
2023-03-15 10:25:00,32.29,32.43,32.18,32.25,251480.0,31.5185,31.6551,31.4111,31.4794,251480.0
2023-03-15 10:30:00,32.24,32.46,32.09,32.09,296261.0,31.4697,31.6844,31.3232,31.3232,296261.0
2023-03-15 10:35:00,32.09,32.36,32.06,32.18,188169.0,31.3232,31.5868,31.294,31.4111,188169.0
2023-03-15 10:40:00,32.18,32.2,31.99,32.1,262154.0,31.4111,31.4306,31.2256,31.333,262154.0
2023-03-15 10:45:00,32.1,32.17,31.97,32.0,220969.0,31.333,31.4013,31.2061,31.2354,220969.0
2023-03-15 10:50:00,32.01,32.21,31.89,32.14,264903.0,31.2452,31.4404,31.128,31.372,264903.0
2023-03-15 10:55:00,32.15,32.42,32.11,32.38,247671.0,31.3818,31.6454,31.3428,31.6063,247671.0
2023-03-15 11:00:00,32.38,32.42,32.24,32.37,305686.0,31.6063,31.6454,31.4697,31.5966,305686.0
2023-03-15 11:05:00,32.36,32.57,32.26,32.4,280270.0,31.5868,31.7918,31.4892,31.6258,280270.0
2023-03-15 11:10:00,32.39,32.59,32.38,32.55,200462.0,31.6161,31.8113,31.6063,31.7723,200462.0
2023-03-15 11:15:00,32.55,32.69,32.51,32.67,189656.0,31.7723,31.9089,31.7332,31.8894,189656.0
2023-03-15 11:20:00,32.67,32.68,32.35,32.41,220883.0,31.8894,31.8991,31.577,31.6356,220883.0
2023-03-15 11:25:00,32.41,32.53,32.35,32.4,173276.0,31.6356,31.7527,31.577,31.6258,173276.0
2023-03-15 11:30:00,32.4,32.57,32.35,32.38,160855.0,31.6258,31.7918,31.577,31.6063,160855.0
2023-03-15 11:35:00,32.37,32.39,32.26,32.29,149569.0,31.5966,31.6161,31.4892,31.5185,149569.0
2023-03-15 11:40:00,32.28,32.55,32.26,32.46,168059.0,31.5087,31.7723,31.4892,31.6844,168059.0
2023-03-15 11:45:00,32.46,32.69,32.44,32.54,291900.0,31.6844,31.9089,31.6649,31.7625,291900.0
2023-03-15 11:50:00,32.55,32.56,32.25,32.3,194109.0,31.7723,31.782,31.4794,31.5282,194109.0
2023-03-15 11:55:00,32.31,32.35,32.22,32.27,142140.0,31.538,31.577,31.4501,31.4989,142140.0
2023-03-15 12:00:00,32.26,32.39,32.17,32.21,165303.0,31.4892,31.6161,31.4013,31.4404,165303.0
2023-03-15 12:05:00,32.2,32.2,32.0,32.02,150484.0,31.4306,31.4306,31.2354,31.2549,150484.0
2023-03-15 12:10:00,32.01,32.04,31.96,32.04,155775.0,31.2452,31.2744,31.1964,31.2744,155775.0
2023-03-15 12:15:00,32.03,32.15,32.0,32.02,144423.0,31.2647,31.3818,31.2354,31.2549,144423.0
2023-03-15 12:20:00,32.02,32.1,31.93,31.95,151254.0,31.2549,31.333,31.1671,31.1866,151254.0
2023-03-15 12:25:00,31.95,32.06,31.88,32.05,193787.0,31.1866,31.294,31.1183,31.2842,193787.0
2023-03-15 12:30:00,32.04,32.22,32.03,32.09,195702.0,31.2744,31.4501,31.2647,31.3232,195702.0
2023-03-15 12:35:00,32.07,32.15,31.94,32.01,113049.0,31.3037,31.3818,31.1768,31.2452,113049.0
2023-03-15 12:40:00,32.0,32.03,31.89,32.01,182590.0,31.2354,31.2647,31.128,31.2452,182590.0
2023-03-15 12:45:00,32.01,32.11,31.98,32.11,144859.0,31.2452,31.3428,31.2159,31.3428,144859.0
2023-03-15 12:50:00,32.1,32.12,31.89,31.9,234984.0,31.333,31.3525,31.128,31.1378,234984.0
2023-03-15 12:55:00,31.9,31.92,31.75,31.86,232810.0,31.1378,31.1573,30.9914,31.0987,232810.0
2023-03-15 13:00:00,31.85,31.9,31.77,31.84,111561.0,31.089,31.1378,31.0109,31.0792,111561.0
2023-03-15 13:05:00,31.86,32.12,31.86,32.05,219078.0,31.0987,31.3525,31.0987,31.2842,219078.0
2023-03-15 13:10:00,32.06,32.3,32.05,32.29,177861.0,31.294,31.5282,31.2842,31.5185,177861.0
2023-03-15 13:15:00,32.3,32.44,32.24,32.33,261078.0,31.5282,31.6649,31.4697,31.5575,261078.0
2023-03-15 13:20:00,32.33,32.4,32.24,32.33,148431.0,31.5575,31.6258,31.4697,31.5575,148431.0
2023-03-15 13:25:00,32.33,32.47,32.31,32.44,108166.0,31.5575,31.6942,31.538,31.6649,108166.0
2023-03-15 13:30:00,32.43,32.44,32.22,32.42,248297.0,31.6551,31.6649,31.4501,31.6454,248297.0
2023-03-15 13:35:00,32.44,32.48,32.26,32.3,259133.0,31.6649,31.7039,31.4892,31.5282,259133.0
2023-03-15 13:40:00,32.3,32.31,32.15,32.21,138320.0,31.5282,31.538,31.3818,31.4404,138320.0
2023-03-15 13:45:00,32.21,32.22,32.09,32.19,141259.0,31.4404,31.4501,31.3232,31.4209,141259.0
2023-03-15 13:50:00,32.19,32.46,32.17,32.46,156069.0,31.4209,31.6844,31.4013,31.6844,156069.0
2023-03-15 13:55:00,32.45,32.59,32.37,32.47,262940.0,31.6746,31.8113,31.5966,31.6942,262940.0
2023-03-15 14:00:00,32.47,32.48,32.27,32.36,183080.0,31.6942,31.7039,31.4989,31.5868,183080.0
2023-03-15 14:05:00,32.36,32.42,32.28,32.34,124588.0,31.5868,31.6454,31.5087,31.5673,124588.0
2023-03-15 14:10:00,32.33,32.39,32.28,32.31,97753.0,31.5575,31.6161,31.5087,31.538,97753.0
2023-03-15 14:15:00,32.3,32.51,32.19,32.45,247011.0,31.5282,31.7332,31.4209,31.6746,247011.0
2023-03-15 14:20:00,32.45,32.85,32.42,32.78,302838.0,31.6746,32.0651,31.6454,31.9968,302838.0
2023-03-15 14:25:00,32.8,33.24,32.75,32.96,797393.0,32.0163,32.4458,31.9675,32.1725,797393.0
2023-03-15 14:30:00,32.98,33.17,32.82,33.03,343609.0,32.192,32.3774,32.0358,32.2408,343609.0
2023-03-15 14:35:00,33.03,33.15,32.86,32.99,196410.0,32.2408,32.3579,32.0748,32.2017,196410.0
2023-03-15 14:40:00,32.98,33.11,32.93,33.01,190423.0,32.192,32.3189,32.1432,32.2213,190423.0
2023-03-15 14:45:00,33.01,33.01,32.81,32.83,347479.0,32.2213,32.2213,32.026,32.0456,347479.0
2023-03-15 14:50:00,32.82,33.04,32.68,33.03,149095.0,32.0358,32.2505,31.8991,32.2408,149095.0
2023-03-15 14:55:00,33.02,33.11,32.92,33.03,187343.0,32.231,32.3189,32.1334,32.2408,187343.0
2023-03-15 15:00:00,33.03,33.22,32.89,32.95,367294.0,32.2408,32.4262,32.1041,32.1627,367294.0
2023-03-15 15:05:00,32.96,33.15,32.75,32.77,257775.0,32.1725,32.3579,31.9675,31.987,257775.0
2023-03-15 15:10:00,32.77,32.99,32.67,32.85,328503.0,31.987,32.2017,31.8894,32.0651,328503.0
2023-03-15 15:15:00,32.86,33.01,32.86,32.89,289473.0,32.0748,32.2213,32.0748,32.1041,289473.0
2023-03-15 15:20:00,32.87,33.06,32.74,32.97,375855.0,32.0846,32.2701,31.9577,32.1822,375855.0
2023-03-15 15:25:00,32.96,33.13,32.84,33.05,311853.0,32.1725,32.3384,32.0553,32.2603,311853.0
2023-03-15 15:30:00,33.04,33.13,32.94,32.97,247511.0,32.2505,32.3384,32.1529,32.1822,247511.0
2023-03-15 15:35:00,32.97,32.99,32.72,32.82,216987.0,32.1822,32.2017,31.9382,32.0358,216987.0
2023-03-15 15:40:00,32.82,32.86,32.54,32.79,246176.0,32.0358,32.0748,31.7625,32.0065,246176.0
2023-03-15 15:45:00,32.78,32.85,32.62,32.73,196203.0,31.9968,32.0651,31.8406,31.948,196203.0
2023-03-15 15:50:00,32.73,32.77,32.55,32.59,288423.0,31.948,31.987,31.7723,31.8113,288423.0
2023-03-15 15:55:00,32.59,33.21,32.59,33.21,433257.0,31.8113,32.4165,31.8113,32.4165,433257.0
2023-03-16 09:30:00,32.54,32.65,32.38,32.6,216279.0,31.7625,31.8699,31.6063,31.8211,216279.0
2023-03-16 09:35:00,32.59,32.75,32.46,32.75,276383.0,31.8113,31.9675,31.6844,31.9675,276383.0
2023-03-16 09:40:00,32.73,32.88,32.71,32.77,210593.0,31.948,32.0944,31.9284,31.987,210593.0
2023-03-16 09:45:00,32.79,32.86,32.56,32.64,192747.0,32.0065,32.0748,31.782,31.8601,192747.0
2023-03-16 09:50:00,32.64,32.85,32.61,32.78,457609.0,31.8601,32.0651,31.8308,31.9968,457609.0
2023-03-16 09:55:00,32.78,33.0,32.75,32.98,193042.0,31.9968,32.2115,31.9675,32.192,193042.0
2023-03-16 10:00:00,32.97,33.08,32.84,32.84,214059.0,32.1822,32.2896,32.0553,32.0553,214059.0
2023-03-16 10:05:00,32.85,32.85,32.52,32.52,247202.0,32.0651,32.0651,31.743,31.743,247202.0
2023-03-16 10:10:00,32.54,32.69,32.54,32.63,162815.0,31.7625,31.9089,31.7625,31.8503,162815.0
2023-03-16 10:15:00,32.62,32.67,32.48,32.52,173425.0,31.8406,31.8894,31.7039,31.743,173425.0
2023-03-16 10:20:00,32.52,32.68,32.47,32.68,171476.0,31.743,31.8991,31.6942,31.8991,171476.0
2023-03-16 10:25:00,32.68,32.8,32.64,32.78,175237.0,31.8991,32.0163,31.8601,31.9968,175237.0
2023-03-16 10:30:00,32.78,32.88,32.73,32.8,157597.0,31.9968,32.0944,31.948,32.0163,157597.0
2023-03-16 10:35:00,32.81,32.94,32.79,32.92,190694.0,32.026,32.1529,32.0065,32.1334,190694.0
2023-03-16 10:40:00,32.91,33.17,32.9,33.09,253389.0,32.1237,32.3774,32.1139,32.2994,253389.0
2023-03-16 10:45:00,33.09,33.45,33.09,33.35,633261.0,32.2994,32.6507,32.2994,32.5531,633261.0
2023-03-16 10:50:00,33.36,33.74,33.35,33.72,350814.0,32.5629,32.9338,32.5531,32.9143,350814.0
2023-03-16 10:55:00,33.71,33.87,33.66,33.75,497118.0,32.9045,33.0607,32.8557,32.9436,497118.0
2023-03-16 11:00:00,33.75,33.83,33.59,33.6,280433.0,32.9436,33.0217,32.7874,32.7972,280433.0
2023-03-16 11:05:00,33.59,33.96,33.54,33.83,459591.0,32.7874,33.1486,32.7386,33.0217,459591.0
2023-03-16 11:10:00,33.82,33.91,33.72,33.81,160438.0,33.0119,33.0998,32.9143,33.0021,160438.0
2023-03-16 11:15:00,33.82,33.9,33.76,33.85,144204.0,33.0119,33.09,32.9533,33.0412,144204.0
2023-03-16 11:20:00,33.87,34.0,33.82,33.94,230493.0,33.0607,33.1876,33.0119,33.129,230493.0
2023-03-16 11:25:00,33.94,34.24,33.94,34.12,360433.0,33.129,33.4219,33.129,33.3047,360433.0
2023-03-16 11:30:00,34.12,34.17,33.98,34.01,184079.0,33.3047,33.3535,33.1681,33.1974,184079.0
2023-03-16 11:35:00,34.01,34.12,34.0,34.08,162812.0,33.1974,33.3047,33.1876,33.2657,162812.0
2023-03-16 11:40:00,34.09,34.28,34.07,34.24,216312.0,33.2755,33.4609,33.2559,33.4219,216312.0
2023-03-16 11:45:00,34.25,34.25,34.11,34.24,133876.0,33.4316,33.4316,33.295,33.4219,133876.0
2023-03-16 11:50:00,34.23,34.34,34.19,34.32,102644.0,33.4121,33.5195,33.3731,33.5,102644.0
2023-03-16 11:55:00,34.32,34.48,34.28,34.33,166503.0,33.5,33.6561,33.4609,33.5097,166503.0
2023-03-16 12:00:00,34.32,34.38,34.16,34.25,161079.0,33.5,33.5585,33.3438,33.4316,161079.0
2023-03-16 12:05:00,34.24,34.26,34.09,34.11,191416.0,33.4219,33.4414,33.2755,33.295,191416.0
2023-03-16 12:10:00,34.1,34.16,33.96,34.09,192424.0,33.2852,33.3438,33.1486,33.2755,192424.0
2023-03-16 12:15:00,34.09,34.24,34.07,34.23,102619.0,33.2755,33.4219,33.2559,33.4121,102619.0
2023-03-16 12:20:00,34.23,34.27,34.19,34.23,56433.0,33.4121,33.4512,33.3731,33.4121,56433.0
2023-03-16 12:25:00,34.24,34.34,34.22,34.31,74850.0,33.4219,33.5195,33.4024,33.4902,74850.0
2023-03-16 12:30:00,34.31,34.33,34.22,34.23,49029.0,33.4902,33.5097,33.4024,33.4121,49029.0
2023-03-16 12:35:00,34.23,34.29,34.11,34.26,206371.0,33.4121,33.4707,33.295,33.4414,206371.0
2023-03-16 12:40:00,34.26,34.31,34.2,34.31,55985.0,33.4414,33.4902,33.3828,33.4902,55985.0
2023-03-16 12:45:00,34.3,34.45,34.27,34.44,214743.0,33.4804,33.6269,33.4512,33.6171,214743.0
2023-03-16 12:50:00,34.45,34.74,34.45,34.57,616223.0,33.6269,33.9099,33.6269,33.744,616223.0
2023-03-16 12:55:00,34.57,34.7,34.56,34.69,127382.0,33.744,33.8709,33.7342,33.8611,127382.0
2023-03-16 13:00:00,34.69,34.87,34.66,34.87,274943.0,33.8611,34.0368,33.8318,34.0368,274943.0
2023-03-16 13:05:00,34.86,34.91,34.76,34.77,191847.0,34.0271,34.0759,33.9294,33.9392,191847.0
2023-03-16 13:10:00,34.76,34.82,34.72,34.75,209927.0,33.9294,33.988,33.8904,33.9197,209927.0
2023-03-16 13:15:00,34.75,34.76,34.5,34.58,233765.0,33.9197,33.9294,33.6757,33.7537,233765.0
2023-03-16 13:20:00,34.59,34.72,34.55,34.71,156180.0,33.7635,33.8904,33.7245,33.8806,156180.0
2023-03-16 13:25:00,34.72,34.73,34.64,34.65,67964.0,33.8904,33.9002,33.8123,33.8221,67964.0
2023-03-16 13:30:00,34.65,34.67,34.54,34.6,66242.0,33.8221,33.8416,33.7147,33.7733,66242.0
2023-03-16 13:35:00,34.6,34.6,34.52,34.6,123858.0,33.7733,33.7733,33.6952,33.7733,123858.0
2023-03-16 13:40:00,34.6,34.69,34.58,34.64,77152.0,33.7733,33.8611,33.7537,33.8123,77152.0
2023-03-16 13:45:00,34.64,34.69,34.6,34.62,76805.0,33.8123,33.8611,33.7733,33.7928,76805.0
2023-03-16 13:50:00,34.61,34.67,34.43,34.64,181772.0,33.783,33.8416,33.6073,33.8123,181772.0
2023-03-16 13:55:00,34.64,34.69,34.59,34.63,72895.0,33.8123,33.8611,33.7635,33.8026,72895.0
2023-03-16 14:00:00,34.6,34.64,34.52,34.54,76346.0,33.7733,33.8123,33.6952,33.7147,76346.0
2023-03-16 14:05:00,34.53,34.56,34.4,34.54,140942.0,33.7049,33.7342,33.578,33.7147,140942.0
2023-03-16 14:10:00,34.55,34.58,34.45,34.46,161729.0,33.7245,33.7537,33.6269,33.6366,161729.0
2023-03-16 14:15:00,34.46,34.5,34.36,34.46,142445.0,33.6366,33.6757,33.539,33.6366,142445.0
2023-03-16 14:20:00,34.47,34.51,34.45,34.47,43731.0,33.6464,33.6854,33.6269,33.6464,43731.0
2023-03-16 14:25:00,34.46,34.56,34.42,34.54,78143.0,33.6366,33.7342,33.5976,33.7147,78143.0
2023-03-16 14:30:00,34.55,34.55,34.27,34.33,132224.0,33.7245,33.7245,33.4512,33.5097,132224.0
2023-03-16 14:35:00,34.33,34.49,34.33,34.48,83437.0,33.5097,33.6659,33.5097,33.6561,83437.0
2023-03-16 14:40:00,34.49,34.6,34.45,34.57,95155.0,33.6659,33.7733,33.6269,33.744,95155.0
2023-03-16 14:45:00,34.57,34.58,34.48,34.51,102587.0,33.744,33.7537,33.6561,33.6854,102587.0
2023-03-16 14:50:00,34.52,34.55,34.49,34.52,56609.0,33.6952,33.7245,33.6659,33.6952,56609.0
2023-03-16 14:55:00,34.52,34.68,34.52,34.67,210279.0,33.6952,33.8514,33.6952,33.8416,210279.0
2023-03-16 15:00:00,34.68,34.72,34.65,34.69,139374.0,33.8514,33.8904,33.8221,33.8611,139374.0
2023-03-16 15:05:00,34.7,34.81,34.68,34.72,137258.0,33.8709,33.9783,33.8514,33.8904,137258.0
2023-03-16 15:10:00,34.73,34.79,34.68,34.69,98153.0,33.9002,33.9587,33.8514,33.8611,98153.0
2023-03-16 15:15:00,34.69,34.76,34.64,34.71,100120.0,33.8611,33.9294,33.8123,33.8806,100120.0
2023-03-16 15:20:00,34.71,34.9,34.7,34.86,170816.0,33.8806,34.0661,33.8709,34.0271,170816.0
2023-03-16 15:25:00,34.85,34.89,34.77,34.87,84476.0,34.0173,34.0563,33.9392,34.0368,84476.0
2023-03-16 15:30:00,34.87,34.88,34.76,34.84,160539.0,34.0368,34.0466,33.9294,34.0075,160539.0
2023-03-16 15:35:00,34.84,34.84,34.72,34.8,110387.0,34.0075,34.0075,33.8904,33.9685,110387.0
2023-03-16 15:40:00,34.8,34.97,34.77,34.96,197811.0,33.9685,34.1344,33.9392,34.1247,197811.0
2023-03-16 15:45:00,34.96,34.96,34.75,34.86,313420.0,34.1247,34.1247,33.9197,34.0271,313420.0
2023-03-16 15:50:00,34.86,34.92,34.77,34.8,418005.0,34.0271,34.0856,33.9392,33.9685,418005.0
2023-03-16 15:55:00,34.79,34.93,34.7,34.88,631996.0,33.9587,34.0954,33.8709,34.0466,631996.0
2023-03-17 09:30:00,34.53,34.69,34.46,34.47,284566.0,33.7049,33.8611,33.6366,33.6464,284566.0
2023-03-17 09:35:00,34.47,34.71,34.37,34.68,215350.0,33.6464,33.8806,33.5488,33.8514,215350.0
2023-03-17 09:40:00,34.69,34.79,34.44,34.55,216974.0,33.8611,33.9587,33.6171,33.7245,216974.0
2023-03-17 09:45:00,34.54,34.55,34.3,34.31,135734.0,33.7147,33.7245,33.4804,33.4902,135734.0
2023-03-17 09:50:00,34.32,34.5,34.27,34.42,178148.0,33.5,33.6757,33.4512,33.5976,178148.0
2023-03-17 09:55:00,34.43,34.46,34.34,34.41,105703.0,33.6073,33.6366,33.5195,33.5878,105703.0
2023-03-17 10:00:00,34.42,34.84,34.42,34.78,292722.0,33.5976,34.0075,33.5976,33.949,292722.0
2023-03-17 10:05:00,34.78,34.8,34.46,34.52,270194.0,33.949,33.9685,33.6366,33.6952,270194.0
2023-03-17 10:10:00,34.53,34.53,34.31,34.36,185357.0,33.7049,33.7049,33.4902,33.539,185357.0
2023-03-17 10:15:00,34.37,34.49,34.17,34.19,203124.0,33.5488,33.6659,33.3535,33.3731,203124.0
2023-03-17 10:20:00,34.18,34.23,33.99,34.0,290839.0,33.3633,33.4121,33.1778,33.1876,290839.0
2023-03-17 10:25:00,34.0,34.06,33.83,33.99,776996.0,33.1876,33.2462,33.0217,33.1778,776996.0
2023-03-17 10:30:00,34.0,34.05,33.75,33.78,391832.0,33.1876,33.2364,32.9436,32.9729,391832.0
2023-03-17 10:35:00,33.77,33.88,33.65,33.84,448411.0,32.9631,33.0705,32.846,33.0314,448411.0
2023-03-17 10:40:00,33.83,33.86,33.59,33.6,194709.0,33.0217,33.051,32.7874,32.7972,194709.0
2023-03-17 10:45:00,33.6,33.78,33.52,33.77,222234.0,32.7972,32.9729,32.7191,32.9631,222234.0
2023-03-17 10:50:00,33.77,33.78,33.55,33.59,138281.0,32.9631,32.9729,32.7484,32.7874,138281.0
2023-03-17 10:55:00,33.61,33.82,33.58,33.74,277020.0,32.8069,33.0119,32.7776,32.9338,277020.0
2023-03-17 11:00:00,33.73,33.74,33.51,33.62,181559.0,32.9241,32.9338,32.7093,32.8167,181559.0
2023-03-17 11:05:00,33.62,33.79,33.52,33.72,154239.0,32.8167,32.9826,32.7191,32.9143,154239.0
2023-03-17 11:10:00,33.7,33.81,33.63,33.75,123854.0,32.8948,33.0021,32.8264,32.9436,123854.0
2023-03-17 11:15:00,33.76,33.94,33.71,33.83,171794.0,32.9533,33.129,32.9045,33.0217,171794.0
2023-03-17 11:20:00,33.83,33.87,33.53,33.54,197022.0,33.0217,33.0607,32.7288,32.7386,197022.0
2023-03-17 11:25:00,33.53,33.58,33.4,33.55,220572.0,32.7288,32.7776,32.6019,32.7484,220572.0
2023-03-17 11:30:00,33.56,33.74,33.52,33.73,111870.0,32.7581,32.9338,32.7191,32.9241,111870.0
2023-03-17 11:35:00,33.73,33.73,33.43,33.45,101342.0,32.9241,32.9241,32.6312,32.6507,101342.0
2023-03-17 11:40:00,33.46,33.49,33.29,33.37,153135.0,32.6605,32.6898,32.4946,32.5727,153135.0
2023-03-17 11:45:00,33.37,33.53,33.37,33.52,143395.0,32.5727,32.7288,32.5727,32.7191,143395.0
2023-03-17 11:50:00,33.52,33.62,33.47,33.48,147675.0,32.7191,32.8167,32.6703,32.68,147675.0
2023-03-17 11:55:00,33.47,33.58,33.45,33.56,126928.0,32.6703,32.7776,32.6507,32.7581,126928.0
2023-03-17 12:00:00,33.55,33.72,33.55,33.67,169498.0,32.7484,32.9143,32.7484,32.8655,169498.0
2023-03-17 12:05:00,33.67,33.86,33.55,33.83,133844.0,32.8655,33.051,32.7484,33.0217,133844.0
2023-03-17 12:10:00,33.83,33.84,33.73,33.76,102298.0,33.0217,33.0314,32.9241,32.9533,102298.0
2023-03-17 12:15:00,33.75,33.86,33.68,33.74,98144.0,32.9436,33.051,32.8753,32.9338,98144.0
2023-03-17 12:20:00,33.73,33.77,33.62,33.69,93201.0,32.9241,32.9631,32.8167,32.885,93201.0
2023-03-17 12:25:00,33.71,33.9,33.7,33.87,81293.0,32.9045,33.09,32.8948,33.0607,81293.0
2023-03-17 12:30:00,33.87,34.14,33.86,33.93,384129.0,33.0607,33.3243,33.051,33.1193,384129.0
2023-03-17 12:35:00,33.91,33.95,33.82,33.84,84708.0,33.0998,33.1388,33.0119,33.0314,84708.0
2023-03-17 12:40:00,33.85,33.9,33.81,33.88,104327.0,33.0412,33.09,33.0021,33.0705,104327.0
2023-03-17 12:45:00,33.87,33.88,33.76,33.79,82485.0,33.0607,33.0705,32.9533,32.9826,82485.0
2023-03-17 12:50:00,33.78,33.9,33.65,33.66,106356.0,32.9729,33.09,32.846,32.8557,106356.0
2023-03-17 12:55:00,33.66,33.83,33.65,33.77,178707.0,32.8557,33.0217,32.846,32.9631,178707.0
2023-03-17 13:00:00,33.78,33.82,33.73,33.79,100902.0,32.9729,33.0119,32.9241,32.9826,100902.0
2023-03-17 13:05:00,33.79,33.94,33.78,33.92,83735.0,32.9826,33.129,32.9729,33.1095,83735.0
2023-03-17 13:10:00,33.92,33.99,33.88,33.98,65015.0,33.1095,33.1778,33.0705,33.1681,65015.0
2023-03-17 13:15:00,33.98,34.01,33.83,33.92,101192.0,33.1681,33.1974,33.0217,33.1095,101192.0
2023-03-17 13:20:00,33.93,34.1,33.89,33.94,155250.0,33.1193,33.2852,33.0802,33.129,155250.0
2023-03-17 13:25:00,33.94,33.95,33.86,33.92,58471.0,33.129,33.1388,33.051,33.1095,58471.0
2023-03-17 13:30:00,33.91,34.06,33.81,33.85,112805.0,33.0998,33.2462,33.0021,33.0412,112805.0
2023-03-17 13:35:00,33.84,33.93,33.76,33.91,78048.0,33.0314,33.1193,32.9533,33.0998,78048.0
2023-03-17 13:40:00,33.91,33.91,33.73,33.88,146745.0,33.0998,33.0998,32.9241,33.0705,146745.0
2023-03-17 13:45:00,33.87,33.99,33.82,33.91,107140.0,33.0607,33.1778,33.0119,33.0998,107140.0
2023-03-17 13:50:00,33.91,33.97,33.81,33.86,61904.0,33.0998,33.1583,33.0021,33.051,61904.0
2023-03-17 13:55:00,33.87,33.94,33.78,33.94,77237.0,33.0607,33.129,32.9729,33.129,77237.0
2023-03-17 14:00:00,33.97,34.06,33.85,33.86,116051.0,33.1583,33.2462,33.0412,33.051,116051.0
2023-03-17 14:05:00,33.85,33.9,33.69,33.75,141397.0,33.0412,33.09,32.885,32.9436,141397.0
2023-03-17 14:10:00,33.75,33.76,33.64,33.65,78414.0,32.9436,32.9533,32.8362,32.846,78414.0
2023-03-17 14:15:00,33.64,33.73,33.58,33.63,85076.0,32.8362,32.9241,32.7776,32.8264,85076.0
2023-03-17 14:20:00,33.63,33.67,33.48,33.49,124053.0,32.8264,32.8655,32.68,32.6898,124053.0
2023-03-17 14:25:00,33.5,33.5,33.39,33.43,114292.0,32.6996,32.6996,32.5922,32.6312,114292.0
2023-03-17 14:30:00,33.41,33.57,33.4,33.53,148381.0,32.6117,32.7679,32.6019,32.7288,148381.0
2023-03-17 14:35:00,33.53,33.55,33.4,33.49,154398.0,32.7288,32.7484,32.6019,32.6898,154398.0
2023-03-17 14:40:00,33.49,33.53,33.41,33.48,80910.0,32.6898,32.7288,32.6117,32.68,80910.0
2023-03-17 14:45:00,33.48,33.51,33.39,33.46,99196.0,32.68,32.7093,32.5922,32.6605,99196.0
2023-03-17 14:50:00,33.46,33.63,33.29,33.61,200795.0,32.6605,32.8264,32.4946,32.8069,200795.0
2023-03-17 14:55:00,33.63,33.69,33.55,33.57,114291.0,32.8264,32.885,32.7484,32.7679,114291.0
2023-03-17 15:00:00,33.58,33.64,33.47,33.58,80962.0,32.7776,32.8362,32.6703,32.7776,80962.0
2023-03-17 15:05:00,33.57,33.64,33.48,33.58,138201.0,32.7679,32.8362,32.68,32.7776,138201.0
2023-03-17 15:10:00,33.57,33.73,33.55,33.69,171309.0,32.7679,32.9241,32.7484,32.885,171309.0
2023-03-17 15:15:00,33.68,33.85,33.58,33.75,230682.0,32.8753,33.0412,32.7776,32.9436,230682.0
2023-03-17 15:20:00,33.74,33.86,33.69,33.84,96849.0,32.9338,33.051,32.885,33.0314,96849.0
2023-03-17 15:25:00,33.83,33.9,33.75,33.88,151731.0,33.0217,33.09,32.9436,33.0705,151731.0
2023-03-17 15:30:00,33.87,33.88,33.57,33.73,191849.0,33.0607,33.0705,32.7679,32.9241,191849.0
2023-03-17 15:35:00,33.72,33.73,33.62,33.66,82620.0,32.9143,32.9241,32.8167,32.8557,82620.0
2023-03-17 15:40:00,33.65,33.81,33.64,33.78,84829.0,32.846,33.0021,32.8362,32.9729,84829.0
2023-03-17 15:45:00,33.78,33.79,33.53,33.55,235300.0,32.9729,32.9826,32.7288,32.7484,235300.0
2023-03-17 15:50:00,33.56,33.78,33.54,33.77,320641.0,32.7581,32.9729,32.7386,32.9631,320641.0
2023-03-17 15:55:00,33.76,33.83,33.61,33.71,297183.0,32.9533,33.0217,32.8069,32.9045,297183.0
2023-03-20 09:30:00,33.85,34.17,33.81,33.84,374236.0,33.0412,33.3535,33.0021,33.0314,374236.0
2023-03-20 09:35:00,33.84,33.98,33.7,33.92,201290.0,33.0314,33.1681,32.8948,33.1095,201290.0
2023-03-20 09:40:00,33.92,34.08,33.78,33.89,208663.0,33.1095,33.2657,32.9729,33.0802,208663.0
2023-03-20 09:45:00,33.89,34.03,33.68,34.0,174886.0,33.0802,33.2169,32.8753,33.1876,174886.0
2023-03-20 09:50:00,34.01,34.21,34.0,34.06,213318.0,33.1974,33.3926,33.1876,33.2462,213318.0
2023-03-20 09:55:00,34.05,34.17,33.98,34.09,187236.0,33.2364,33.3535,33.1681,33.2755,187236.0
2023-03-20 10:00:00,34.09,34.36,34.08,34.31,510192.0,33.2755,33.539,33.2657,33.4902,510192.0
2023-03-20 10:05:00,34.32,34.35,34.0,34.08,226999.0,33.5,33.5292,33.1876,33.2657,226999.0
2023-03-20 10:10:00,34.08,34.23,33.99,34.13,181652.0,33.2657,33.4121,33.1778,33.3145,181652.0
2023-03-20 10:15:00,34.11,34.2,33.91,33.95,133577.0,33.295,33.3828,33.0998,33.1388,133577.0
2023-03-20 10:20:00,33.95,34.28,33.9,34.26,145015.0,33.1388,33.4609,33.09,33.4414,145015.0
2023-03-20 10:25:00,34.26,34.31,34.17,34.28,147277.0,33.4414,33.4902,33.3535,33.4609,147277.0
2023-03-20 10:30:00,34.28,34.35,34.21,34.31,149310.0,33.4609,33.5292,33.3926,33.4902,149310.0
2023-03-20 10:35:00,34.31,34.37,34.13,34.16,109446.0,33.4902,33.5488,33.3145,33.3438,109446.0
2023-03-20 10:40:00,34.15,34.29,34.14,34.18,62883.0,33.334,33.4707,33.3243,33.3633,62883.0
2023-03-20 10:45:00,34.19,34.42,34.13,34.41,82788.0,33.3731,33.5976,33.3145,33.5878,82788.0
2023-03-20 10:50:00,34.41,34.42,34.26,34.33,141288.0,33.5878,33.5976,33.4414,33.5097,141288.0
2023-03-20 10:55:00,34.32,34.48,34.3,34.46,80916.0,33.5,33.6561,33.4804,33.6366,80916.0
2023-03-20 11:00:00,34.45,34.64,34.45,34.54,175938.0,33.6269,33.8123,33.6269,33.7147,175938.0
2023-03-20 11:05:00,34.54,34.61,34.53,34.54,109522.0,33.7147,33.783,33.7049,33.7147,109522.0
2023-03-20 11:10:00,34.54,34.55,34.39,34.49,207979.0,33.7147,33.7245,33.5683,33.6659,207979.0
2023-03-20 11:15:00,34.5,34.51,34.36,34.49,100530.0,33.6757,33.6854,33.539,33.6659,100530.0
2023-03-20 11:20:00,34.5,34.54,34.47,34.5,95432.0,33.6757,33.7147,33.6464,33.6757,95432.0
2023-03-20 11:25:00,34.51,34.74,34.5,34.71,178754.0,33.6854,33.9099,33.6757,33.8806,178754.0
2023-03-20 11:30:00,34.72,34.74,34.55,34.6,121329.0,33.8904,33.9099,33.7245,33.7733,121329.0
2023-03-20 11:35:00,34.6,34.63,34.54,34.59,66851.0,33.7733,33.8026,33.7147,33.7635,66851.0
2023-03-20 11:40:00,34.58,34.6,34.49,34.51,79586.0,33.7537,33.7733,33.6659,33.6854,79586.0
2023-03-20 11:45:00,34.51,34.54,34.44,34.46,108939.0,33.6854,33.7147,33.6171,33.6366,108939.0
2023-03-20 11:50:00,34.46,34.54,34.34,34.38,115312.0,33.6366,33.7147,33.5195,33.5585,115312.0
2023-03-20 11:55:00,34.39,34.43,34.28,34.29,131722.0,33.5683,33.6073,33.4609,33.4707,131722.0
2023-03-20 12:00:00,34.29,34.36,34.25,34.31,102470.0,33.4707,33.539,33.4316,33.4902,102470.0
2023-03-20 12:05:00,34.3,34.31,34.07,34.08,146500.0,33.4804,33.4902,33.2559,33.2657,146500.0
2023-03-20 12:10:00,34.07,34.09,33.86,34.0,189617.0,33.2559,33.2755,33.051,33.1876,189617.0
2023-03-20 12:15:00,34.0,34.08,33.94,34.0,126659.0,33.1876,33.2657,33.129,33.1876,126659.0
2023-03-20 12:20:00,34.02,34.14,33.97,34.08,110164.0,33.2071,33.3243,33.1583,33.2657,110164.0
2023-03-20 12:25:00,34.08,34.13,33.98,34.12,110722.0,33.2657,33.3145,33.1681,33.3047,110722.0
2023-03-20 12:30:00,34.12,34.2,34.09,34.16,77645.0,33.3047,33.3828,33.2755,33.3438,77645.0
2023-03-20 12:35:00,34.15,34.2,34.1,34.2,54747.0,33.334,33.3828,33.2852,33.3828,54747.0
2023-03-20 12:40:00,34.19,34.22,34.12,34.18,73509.0,33.3731,33.4024,33.3047,33.3633,73509.0
2023-03-20 12:45:00,34.17,34.27,34.11,34.23,67211.0,33.3535,33.4512,33.295,33.4121,67211.0
2023-03-20 12:50:00,34.24,34.39,34.24,34.36,111270.0,33.4219,33.5683,33.4219,33.539,111270.0
2023-03-20 12:55:00,34.38,34.5,34.37,34.41,129251.0,33.5585,33.6757,33.5488,33.5878,129251.0
2023-03-20 13:00:00,34.43,34.5,34.4,34.46,124432.0,33.6073,33.6757,33.578,33.6366,124432.0
2023-03-20 13:05:00,34.46,34.65,34.46,34.54,164092.0,33.6366,33.8221,33.6366,33.7147,164092.0
2023-03-20 13:10:00,34.54,34.61,34.53,34.57,58509.0,33.7147,33.783,33.7049,33.744,58509.0
2023-03-20 13:15:00,34.58,34.66,34.56,34.59,65240.0,33.7537,33.8318,33.7342,33.7635,65240.0
2023-03-20 13:20:00,34.62,34.62,34.54,34.6,78696.0,33.7928,33.7928,33.7147,33.7733,78696.0
2023-03-20 13:25:00,34.59,34.62,34.51,34.52,56220.0,33.7635,33.7928,33.6854,33.6952,56220.0
2023-03-20 13:30:00,34.51,34.62,34.5,34.5,71909.0,33.6854,33.7928,33.6757,33.6757,71909.0
2023-03-20 13:35:00,34.5,34.51,34.42,34.5,91288.0,33.6757,33.6854,33.5976,33.6757,91288.0
2023-03-20 13:40:00,34.51,34.6,34.5,34.55,60145.0,33.6854,33.7733,33.6757,33.7245,60145.0
2023-03-20 13:45:00,34.56,34.56,34.46,34.51,45192.0,33.7342,33.7342,33.6366,33.6854,45192.0
2023-03-20 13:50:00,34.51,34.51,34.38,34.39,42345.0,33.6854,33.6854,33.5585,33.5683,42345.0
2023-03-20 13:55:00,34.39,34.49,34.38,34.44,147451.0,33.5683,33.6659,33.5585,33.6171,147451.0
2023-03-20 14:00:00,34.45,34.49,34.34,34.36,70376.0,33.6269,33.6659,33.5195,33.539,70376.0
2023-03-20 14:05:00,34.35,34.38,34.27,34.3,76774.0,33.5292,33.5585,33.4512,33.4804,76774.0
2023-03-20 14:10:00,34.3,34.4,34.28,34.36,47215.0,33.4804,33.578,33.4609,33.539,47215.0
2023-03-20 14:15:00,34.35,34.42,34.29,34.4,56053.0,33.5292,33.5976,33.4707,33.578,56053.0
2023-03-20 14:20:00,34.4,34.52,34.38,34.49,68554.0,33.578,33.6952,33.5585,33.6659,68554.0
2023-03-20 14:25:00,34.49,34.52,34.41,34.43,51149.0,33.6659,33.6952,33.5878,33.6073,51149.0
2023-03-20 14:30:00,34.44,34.46,34.28,34.36,194897.0,33.6171,33.6366,33.4609,33.539,194897.0
2023-03-20 14:35:00,34.34,34.34,34.21,34.22,104333.0,33.5195,33.5195,33.3926,33.4024,104333.0
2023-03-20 14:40:00,34.23,34.32,34.16,34.29,120638.0,33.4121,33.5,33.3438,33.4707,120638.0
2023-03-20 14:45:00,34.29,34.38,34.27,34.36,76892.0,33.4707,33.5585,33.4512,33.539,76892.0
2023-03-20 14:50:00,34.37,34.53,34.35,34.41,138006.0,33.5488,33.7049,33.5292,33.5878,138006.0
2023-03-20 14:55:00,34.41,34.45,34.32,34.37,88688.0,33.5878,33.6269,33.5,33.5488,88688.0
2023-03-20 15:00:00,34.36,34.42,34.3,34.39,56321.0,33.539,33.5976,33.4804,33.5683,56321.0
2023-03-20 15:05:00,34.39,34.45,34.31,34.32,66161.0,33.5683,33.6269,33.4902,33.5,66161.0
2023-03-20 15:10:00,34.31,34.38,34.27,34.34,39316.0,33.4902,33.5585,33.4512,33.5195,39316.0
2023-03-20 15:15:00,34.34,34.42,34.27,34.42,54898.0,33.5195,33.5976,33.4512,33.5976,54898.0
2023-03-20 15:20:00,34.4,34.42,34.24,34.34,95600.0,33.578,33.5976,33.4219,33.5195,95600.0
2023-03-20 15:25:00,34.34,34.47,34.34,34.43,55505.0,33.5195,33.6464,33.5195,33.6073,55505.0
2023-03-20 15:30:00,34.42,34.54,34.4,34.49,101099.0,33.5976,33.7147,33.578,33.6659,101099.0
2023-03-20 15:35:00,34.5,34.55,34.46,34.5,82361.0,33.6757,33.7245,33.6366,33.6757,82361.0
2023-03-20 15:40:00,34.48,34.58,34.47,34.51,90086.0,33.6561,33.7537,33.6464,33.6854,90086.0
2023-03-20 15:45:00,34.5,34.62,34.46,34.59,254292.0,33.6757,33.7928,33.6366,33.7635,254292.0
2023-03-20 15:50:00,34.59,34.73,34.59,34.62,352340.0,33.7635,33.9002,33.7635,33.7928,352340.0
2023-03-20 15:55:00,34.61,34.63,34.55,34.61,340575.0,33.783,33.8026,33.7245,33.783,340575.0
2023-03-21 09:30:00,35.54,35.75,35.54,35.71,373414.0,34.6908,34.8958,34.6908,34.8567,373414.0
2023-03-21 09:35:00,35.71,35.74,35.61,35.62,193220.0,34.8567,34.886,34.7591,34.7689,193220.0
2023-03-21 09:40:00,35.62,35.69,35.57,35.61,167371.0,34.7689,34.8372,34.7201,34.7591,167371.0
2023-03-21 09:45:00,35.63,35.69,35.51,35.59,150895.0,34.7787,34.8372,34.6615,34.7396,150895.0
2023-03-21 09:50:00,35.6,35.63,35.56,35.61,77765.0,34.7494,34.7787,34.7103,34.7591,77765.0
2023-03-21 09:55:00,35.63,35.73,35.61,35.71,127200.0,34.7787,34.8763,34.7591,34.8567,127200.0
2023-03-21 10:00:00,35.71,35.83,35.61,35.62,282703.0,34.8567,34.9739,34.7591,34.7689,282703.0
2023-03-21 10:05:00,35.61,35.63,35.46,35.55,150041.0,34.7591,34.7787,34.6127,34.7006,150041.0
2023-03-21 10:10:00,35.55,35.69,35.48,35.49,113627.0,34.7006,34.8372,34.6322,34.642,113627.0
2023-03-21 10:15:00,35.49,35.5,35.37,35.43,215546.0,34.642,34.6518,34.5249,34.5834,215546.0
2023-03-21 10:20:00,35.42,35.45,35.27,35.31,160749.0,34.5737,34.603,34.4273,34.4663,160749.0
2023-03-21 10:25:00,35.3,35.36,35.23,35.33,131091.0,34.4565,34.5151,34.3882,34.4858,131091.0
2023-03-21 10:30:00,35.33,35.38,35.26,35.3,152807.0,34.4858,34.5346,34.4175,34.4565,152807.0
2023-03-21 10:35:00,35.29,35.39,35.21,35.37,98666.0,34.4468,34.5444,34.3687,34.5249,98666.0
2023-03-21 10:40:00,35.38,35.43,35.26,35.35,98279.0,34.5346,34.5834,34.4175,34.5054,98279.0
2023-03-21 10:45:00,35.36,35.49,35.35,35.47,119419.0,34.5151,34.642,34.5054,34.6225,119419.0
2023-03-21 10:50:00,35.47,35.47,35.23,35.25,135467.0,34.6225,34.6225,34.3882,34.4077,135467.0
2023-03-21 10:55:00,35.24,35.32,35.17,35.28,108695.0,34.398,34.4761,34.3297,34.437,108695.0
2023-03-21 11:00:00,35.28,35.35,35.25,35.29,88774.0,34.437,34.5054,34.4077,34.4468,88774.0
2023-03-21 11:05:00,35.3,35.4,35.27,35.38,71217.0,34.4565,34.5542,34.4273,34.5346,71217.0
2023-03-21 11:10:00,35.38,35.54,35.37,35.52,165247.0,34.5346,34.6908,34.5249,34.6713,165247.0
2023-03-21 11:15:00,35.52,35.56,35.49,35.55,88834.0,34.6713,34.7103,34.642,34.7006,88834.0
2023-03-21 11:20:00,35.55,35.57,35.49,35.53,37457.0,34.7006,34.7201,34.642,34.681,37457.0
2023-03-21 11:25:00,35.54,35.54,35.43,35.46,62094.0,34.6908,34.6908,34.5834,34.6127,62094.0
2023-03-21 11:30:00,35.45,35.55,35.45,35.48,55330.0,34.603,34.7006,34.603,34.6322,55330.0
2023-03-21 11:35:00,35.48,35.5,35.27,35.31,237980.0,34.6322,34.6518,34.4273,34.4663,237980.0
2023-03-21 11:40:00,35.31,35.34,35.16,35.22,206664.0,34.4663,34.4956,34.3199,34.3785,206664.0
2023-03-21 11:45:00,35.19,35.22,35.11,35.22,145503.0,34.3492,34.3785,34.2711,34.3785,145503.0
2023-03-21 11:50:00,35.22,35.28,35.18,35.25,142787.0,34.3785,34.437,34.3394,34.4077,142787.0
2023-03-21 11:55:00,35.25,35.28,35.16,35.2,75065.0,34.4077,34.437,34.3199,34.3589,75065.0
2023-03-21 12:00:00,35.18,35.23,35.13,35.16,131022.0,34.3394,34.3882,34.2906,34.3199,131022.0
2023-03-21 12:05:00,35.16,35.26,35.16,35.23,142907.0,34.3199,34.4175,34.3199,34.3882,142907.0
2023-03-21 12:10:00,35.24,35.35,35.23,35.29,94290.0,34.398,34.5054,34.3882,34.4468,94290.0
2023-03-21 12:15:00,35.29,35.34,35.26,35.29,53497.0,34.4468,34.4956,34.4175,34.4468,53497.0
2023-03-21 12:20:00,35.29,35.34,35.27,35.3,23048.0,34.4468,34.4956,34.4273,34.4565,23048.0
2023-03-21 12:25:00,35.3,35.4,35.3,35.35,67458.0,34.4565,34.5542,34.4565,34.5054,67458.0
2023-03-21 12:30:00,35.35,35.45,35.35,35.4,64318.0,34.5054,34.603,34.5054,34.5542,64318.0
2023-03-21 12:35:00,35.4,35.42,35.31,35.32,99908.0,34.5542,34.5737,34.4663,34.4761,99908.0
2023-03-21 12:40:00,35.32,35.34,35.28,35.29,49036.0,34.4761,34.4956,34.437,34.4468,49036.0
2023-03-21 12:45:00,35.28,35.34,35.23,35.3,81194.0,34.437,34.4956,34.3882,34.4565,81194.0
2023-03-21 12:50:00,35.3,35.4,35.29,35.33,59655.0,34.4565,34.5542,34.4468,34.4858,59655.0
2023-03-21 12:55:00,35.33,35.4,35.31,35.32,129482.0,34.4858,34.5542,34.4663,34.4761,129482.0
2023-03-21 13:00:00,35.34,35.34,35.27,35.3,38312.0,34.4956,34.4956,34.4273,34.4565,38312.0
2023-03-21 13:05:00,35.3,35.34,35.26,35.34,54761.0,34.4565,34.4956,34.4175,34.4956,54761.0
2023-03-21 13:10:00,35.33,35.43,35.32,35.39,88195.0,34.4858,34.5834,34.4761,34.5444,88195.0
2023-03-21 13:15:00,35.4,35.46,35.38,35.43,38946.0,34.5542,34.6127,34.5346,34.5834,38946.0
2023-03-21 13:20:00,35.44,35.45,35.39,35.4,46970.0,34.5932,34.603,34.5444,34.5542,46970.0
2023-03-21 13:25:00,35.4,35.49,35.38,35.47,51306.0,34.5542,34.642,34.5346,34.6225,51306.0
2023-03-21 13:30:00,35.48,35.56,35.48,35.55,77076.0,34.6322,34.7103,34.6322,34.7006,77076.0
2023-03-21 13:35:00,35.55,35.59,35.51,35.52,72606.0,34.7006,34.7396,34.6615,34.6713,72606.0
2023-03-21 13:40:00,35.52,35.54,35.47,35.51,43625.0,34.6713,34.6908,34.6225,34.6615,43625.0
2023-03-21 13:45:00,35.5,35.53,35.47,35.48,64673.0,34.6518,34.681,34.6225,34.6322,64673.0
2023-03-21 13:50:00,35.47,35.48,35.4,35.42,39338.0,34.6225,34.6322,34.5542,34.5737,39338.0
2023-03-21 13:55:00,35.42,35.43,35.29,35.3,74665.0,34.5737,34.5834,34.4468,34.4565,74665.0
2023-03-21 14:00:00,35.31,35.34,35.28,35.34,53596.0,34.4663,34.4956,34.437,34.4956,53596.0
2023-03-21 14:05:00,35.35,35.39,35.29,35.33,47616.0,34.5054,34.5444,34.4468,34.4858,47616.0
2023-03-21 14:10:00,35.34,35.37,35.31,35.35,61170.0,34.4956,34.5249,34.4663,34.5054,61170.0
2023-03-21 14:15:00,35.35,35.42,35.34,35.38,50689.0,34.5054,34.5737,34.4956,34.5346,50689.0
2023-03-21 14:20:00,35.39,35.43,35.38,35.43,79186.0,34.5444,34.5834,34.5346,34.5834,79186.0
2023-03-21 14:25:00,35.43,35.53,35.43,35.49,56603.0,34.5834,34.681,34.5834,34.642,56603.0
2023-03-21 14:30:00,35.5,35.53,35.49,35.52,56919.0,34.6518,34.681,34.642,34.6713,56919.0
2023-03-21 14:35:00,35.52,35.56,35.45,35.47,39822.0,34.6713,34.7103,34.603,34.6225,39822.0
2023-03-21 14:40:00,35.48,35.56,35.47,35.55,56705.0,34.6322,34.7103,34.6225,34.7006,56705.0
2023-03-21 14:45:00,35.55,35.62,35.55,35.6,75667.0,34.7006,34.7689,34.7006,34.7494,75667.0
2023-03-21 14:50:00,35.6,35.61,35.53,35.58,109087.0,34.7494,34.7591,34.681,34.7299,109087.0
2023-03-21 14:55:00,35.59,35.73,35.58,35.66,144615.0,34.7396,34.8763,34.7299,34.8079,144615.0
2023-03-21 15:00:00,35.65,35.76,35.64,35.75,147404.0,34.7982,34.9056,34.7884,34.8958,147404.0
2023-03-21 15:05:00,35.75,35.76,35.71,35.75,71209.0,34.8958,34.9056,34.8567,34.8958,71209.0
2023-03-21 15:10:00,35.76,35.84,35.73,35.78,110271.0,34.9056,34.9836,34.8763,34.9251,110271.0
2023-03-21 15:15:00,35.78,35.85,35.76,35.84,112137.0,34.9251,34.9934,34.9056,34.9836,112137.0
2023-03-21 15:20:00,35.83,35.87,35.77,35.81,122703.0,34.9739,35.0129,34.9153,34.9544,122703.0
2023-03-21 15:25:00,35.81,35.82,35.73,35.81,99038.0,34.9544,34.9641,34.8763,34.9544,99038.0
2023-03-21 15:30:00,35.81,35.85,35.76,35.77,63508.0,34.9544,34.9934,34.9056,34.9153,63508.0
2023-03-21 15:35:00,35.77,35.97,35.75,35.97,115372.0,34.9153,35.1105,34.8958,35.1105,115372.0
2023-03-21 15:40:00,35.98,36.12,35.98,36.11,270069.0,35.1203,35.257,35.1203,35.2472,270069.0
2023-03-21 15:45:00,36.11,36.12,36.03,36.05,393455.0,35.2472,35.257,35.1691,35.1886,393455.0
2023-03-21 15:50:00,36.05,36.06,35.97,36.01,296453.0,35.1886,35.1984,35.1105,35.1496,296453.0
2023-03-21 15:55:00,36.0,36.01,35.86,35.98,342063.0,35.1398,35.1496,35.0032,35.1203,342063.0
2023-03-22 09:30:00,35.86,35.87,35.66,35.73,208164.0,35.088,35.0977,34.8923,34.9608,208164.0
2023-03-22 09:35:00,35.73,35.83,35.69,35.8,75594.0,34.9608,35.0586,34.9216,35.0293,75594.0
2023-03-22 09:40:00,35.81,35.81,35.67,35.69,143347.0,35.039,35.039,34.9021,34.9216,143347.0
2023-03-22 09:45:00,35.69,35.79,35.66,35.73,124913.0,34.9216,35.0195,34.8923,34.9608,124913.0
2023-03-22 09:50:00,35.75,35.85,35.71,35.76,83134.0,34.9803,35.0782,34.9412,34.9901,83134.0
2023-03-22 09:55:00,35.76,35.82,35.71,35.81,84777.0,34.9901,35.0488,34.9412,35.039,84777.0
2023-03-22 10:00:00,35.8,35.84,35.75,35.79,72269.0,35.0293,35.0684,34.9803,35.0195,72269.0
2023-03-22 10:05:00,35.8,35.86,35.77,35.82,70772.0,35.0293,35.088,34.9999,35.0488,70772.0
2023-03-22 10:10:00,35.82,35.85,35.72,35.75,86315.0,35.0488,35.0782,34.951,34.9803,86315.0
2023-03-22 10:15:00,35.75,35.89,35.73,35.86,81961.0,34.9803,35.1173,34.9608,35.088,81961.0
2023-03-22 10:20:00,35.86,35.98,35.85,35.94,56698.0,35.088,35.2054,35.0782,35.1662,56698.0
2023-03-22 10:25:00,35.95,36.15,35.93,36.12,111158.0,35.176,35.3717,35.1565,35.3424,111158.0
2023-03-22 10:30:00,36.13,36.15,36.05,36.1,65377.0,35.3521,35.3717,35.2739,35.3228,65377.0
2023-03-22 10:35:00,36.09,36.09,36.03,36.05,59191.0,35.313,35.313,35.2543,35.2739,59191.0
2023-03-22 10:40:00,36.05,36.1,36.04,36.07,46130.0,35.2739,35.3228,35.2641,35.2934,46130.0
2023-03-22 10:45:00,36.06,36.1,36.0,36.03,75278.0,35.2837,35.3228,35.2249,35.2543,75278.0
2023-03-22 10:50:00,36.02,36.06,35.96,36.03,58266.0,35.2445,35.2837,35.1858,35.2543,58266.0
2023-03-22 10:55:00,36.02,36.04,35.97,35.99,35592.0,35.2445,35.2641,35.1956,35.2152,35592.0
2023-03-22 11:00:00,35.98,36.02,35.93,35.94,69304.0,35.2054,35.2445,35.1565,35.1662,69304.0
2023-03-22 11:05:00,35.94,35.97,35.88,35.89,105443.0,35.1662,35.1956,35.1075,35.1173,105443.0
2023-03-22 11:10:00,35.89,35.93,35.76,35.84,112130.0,35.1173,35.1565,34.9901,35.0684,112130.0
2023-03-22 11:15:00,35.85,35.87,35.82,35.83,76654.0,35.0782,35.0977,35.0488,35.0586,76654.0
2023-03-22 11:20:00,35.83,35.93,35.82,35.93,117364.0,35.0586,35.1565,35.0488,35.1565,117364.0
2023-03-22 11:25:00,35.93,35.95,35.86,35.88,92719.0,35.1565,35.176,35.088,35.1075,92719.0
2023-03-22 11:30:00,35.89,35.96,35.89,35.94,96354.0,35.1173,35.1858,35.1173,35.1662,96354.0
2023-03-22 11:35:00,35.93,35.96,35.88,35.94,54779.0,35.1565,35.1858,35.1075,35.1662,54779.0
2023-03-22 11:40:00,35.93,35.96,35.84,35.86,71345.0,35.1565,35.1858,35.0684,35.088,71345.0
2023-03-22 11:45:00,35.85,35.94,35.85,35.9,44766.0,35.0782,35.1662,35.0782,35.1271,44766.0
2023-03-22 11:50:00,35.91,35.94,35.88,35.91,32936.0,35.1369,35.1662,35.1075,35.1369,32936.0
2023-03-22 11:55:00,35.92,35.93,35.88,35.89,31765.0,35.1467,35.1565,35.1075,35.1173,31765.0
2023-03-22 12:00:00,35.9,35.9,35.83,35.85,38886.0,35.1271,35.1271,35.0586,35.0782,38886.0
2023-03-22 12:05:00,35.85,35.86,35.78,35.79,27459.0,35.0782,35.088,35.0097,35.0195,27459.0
2023-03-22 12:10:00,35.79,35.8,35.71,35.73,77142.0,35.0195,35.0293,34.9412,34.9608,77142.0
2023-03-22 12:15:00,35.74,35.75,35.68,35.71,72995.0,34.9705,34.9803,34.9118,34.9412,72995.0
2023-03-22 12:20:00,35.72,35.75,35.66,35.73,61734.0,34.951,34.9803,34.8923,34.9608,61734.0
2023-03-22 12:25:00,35.73,35.78,35.7,35.71,41944.0,34.9608,35.0097,34.9314,34.9412,41944.0
2023-03-22 12:30:00,35.71,35.75,35.66,35.66,62732.0,34.9412,34.9803,34.8923,34.8923,62732.0
2023-03-22 12:35:00,35.68,35.7,35.63,35.65,45310.0,34.9118,34.9314,34.8629,34.8825,45310.0
2023-03-22 12:40:00,35.66,35.7,35.62,35.69,97243.0,34.8923,34.9314,34.8531,34.9216,97243.0
2023-03-22 12:45:00,35.69,35.7,35.61,35.66,74474.0,34.9216,34.9314,34.8433,34.8923,74474.0
2023-03-22 12:50:00,35.65,35.7,35.64,35.68,48173.0,34.8825,34.9314,34.8727,34.9118,48173.0
2023-03-22 12:55:00,35.67,35.67,35.6,35.63,51491.0,34.9021,34.9021,34.8336,34.8629,51491.0
2023-03-22 13:00:00,35.63,35.64,35.52,35.54,83228.0,34.8629,34.8727,34.7553,34.7749,83228.0
2023-03-22 13:05:00,35.54,35.57,35.47,35.51,60204.0,34.7749,34.8042,34.7064,34.7455,60204.0
2023-03-22 13:10:00,35.52,35.6,35.51,35.59,47559.0,34.7553,34.8336,34.7455,34.8238,47559.0
2023-03-22 13:15:00,35.6,35.64,35.57,35.63,28502.0,34.8336,34.8727,34.8042,34.8629,28502.0
2023-03-22 13:20:00,35.63,35.68,35.62,35.65,39952.0,34.8629,34.9118,34.8531,34.8825,39952.0
2023-03-22 13:25:00,35.66,35.72,35.65,35.7,29779.0,34.8923,34.951,34.8825,34.9314,29779.0
2023-03-22 13:30:00,35.71,35.77,35.69,35.72,65700.0,34.9412,34.9999,34.9216,34.951,65700.0
2023-03-22 13:35:00,35.74,35.75,35.69,35.72,34331.0,34.9705,34.9803,34.9216,34.951,34331.0
2023-03-22 13:40:00,35.72,35.76,35.69,35.75,28208.0,34.951,34.9901,34.9216,34.9803,28208.0
2023-03-22 13:45:00,35.76,35.78,35.75,35.76,28112.0,34.9901,35.0097,34.9803,34.9901,28112.0
2023-03-22 13:50:00,35.77,35.8,35.76,35.79,52306.0,34.9999,35.0293,34.9901,35.0195,52306.0
2023-03-22 13:55:00,35.79,35.86,35.78,35.8,93144.0,35.0195,35.088,35.0097,35.0293,93144.0
2023-03-22 14:00:00,35.81,36.35,35.79,36.27,584999.0,35.039,35.5674,35.0195,35.4891,584999.0
2023-03-22 14:05:00,36.3,36.65,36.17,36.18,490163.0,35.5185,35.861,35.3913,35.4011,490163.0
2023-03-22 14:10:00,36.24,36.3,35.85,35.95,251944.0,35.4598,35.5185,35.0782,35.176,251944.0
2023-03-22 14:15:00,35.95,36.27,35.93,36.21,223208.0,35.176,35.4891,35.1565,35.4304,223208.0
2023-03-22 14:20:00,36.22,36.23,35.91,36.02,84322.0,35.4402,35.45,35.1369,35.2445,84322.0
2023-03-22 14:25:00,36.01,36.22,35.97,36.17,139815.0,35.2347,35.4402,35.1956,35.3913,139815.0
2023-03-22 14:30:00,36.17,36.41,35.97,36.07,237516.0,35.3913,35.6261,35.1956,35.2934,237516.0
2023-03-22 14:35:00,36.06,36.2,35.5,36.01,422782.0,35.2837,35.4206,34.7357,35.2347,422782.0
2023-03-22 14:40:00,36.02,36.62,36.0,36.45,354238.0,35.2445,35.8316,35.2249,35.6653,354238.0
2023-03-22 14:45:00,36.46,36.86,36.36,36.65,336633.0,35.675,36.0664,35.5772,35.861,336633.0
2023-03-22 14:50:00,36.65,36.75,36.23,36.3,233015.0,35.861,35.9588,35.45,35.5185,233015.0
2023-03-22 14:55:00,36.3,36.36,35.77,35.8,268895.0,35.5185,35.5772,34.9999,35.0293,268895.0
2023-03-22 15:00:00,35.79,35.93,35.32,35.36,371800.0,35.0195,35.1565,34.5596,34.5987,371800.0
2023-03-22 15:05:00,35.34,35.47,35.02,35.25,346245.0,34.5792,34.7064,34.266,34.4911,346245.0
2023-03-22 15:10:00,35.26,35.55,35.08,35.49,210389.0,34.5009,34.7846,34.3248,34.7259,210389.0
2023-03-22 15:15:00,35.5,35.8,35.48,35.66,225706.0,34.7357,35.0293,34.7161,34.8923,225706.0
2023-03-22 15:20:00,35.67,36.15,35.6,35.86,320101.0,34.9021,35.3717,34.8336,35.088,320101.0
2023-03-22 15:25:00,35.88,35.99,35.66,35.9,179248.0,35.1075,35.2152,34.8923,35.1271,179248.0
2023-03-22 15:30:00,35.9,35.96,35.42,35.51,243533.0,35.1271,35.1858,34.6574,34.7455,243533.0
2023-03-22 15:35:00,35.52,35.58,35.2,35.33,167933.0,34.7553,34.814,34.4422,34.5694,167933.0
2023-03-22 15:40:00,35.34,35.48,35.18,35.19,250341.0,34.5792,34.7161,34.4226,34.4324,250341.0
2023-03-22 15:45:00,35.19,35.2,34.86,35.01,211855.0,34.4324,34.4422,34.1095,34.2563,211855.0
2023-03-22 15:50:00,35.0,35.0,34.45,34.47,297631.0,34.2465,34.2465,33.7083,33.7279,297631.0
2023-03-22 15:55:00,34.49,34.51,34.04,34.06,607301.0,33.7475,33.767,33.3071,33.3267,607301.0
2023-03-23 09:30:00,34.81,34.97,34.79,34.89,317681.0,34.0606,34.2171,34.041,34.1388,317681.0
2023-03-23 09:35:00,34.92,34.92,34.81,34.84,148678.0,34.1682,34.1682,34.0606,34.0899,148678.0
2023-03-23 09:40:00,34.85,35.06,34.76,35.0,263401.0,34.0997,34.3052,34.0116,34.2465,263401.0
2023-03-23 09:45:00,35.02,35.08,34.89,35.02,162006.0,34.266,34.3248,34.1388,34.266,162006.0
2023-03-23 09:50:00,35.03,35.07,34.95,35.02,105573.0,34.2758,34.315,34.1976,34.266,105573.0
2023-03-23 09:55:00,35.02,35.05,34.93,35.01,81091.0,34.266,34.2954,34.178,34.2563,81091.0
2023-03-23 10:00:00,35.02,35.18,35.0,35.04,246351.0,34.266,34.4226,34.2465,34.2856,246351.0
2023-03-23 10:05:00,35.04,35.15,35.01,35.14,141407.0,34.2856,34.3932,34.2563,34.3835,141407.0
2023-03-23 10:10:00,35.15,35.31,35.14,35.22,178791.0,34.3932,34.5498,34.3835,34.4617,178791.0
2023-03-23 10:15:00,35.23,35.35,35.22,35.23,170763.0,34.4715,34.5889,34.4617,34.4715,170763.0
2023-03-23 10:20:00,35.23,35.24,35.12,35.22,111438.0,34.4715,34.4813,34.3639,34.4617,111438.0
2023-03-23 10:25:00,35.22,35.37,35.21,35.22,115681.0,34.4617,34.6085,34.452,34.4617,115681.0
2023-03-23 10:30:00,35.23,35.26,35.14,35.16,71567.0,34.4715,34.5009,34.3835,34.403,71567.0
2023-03-23 10:35:00,35.17,35.28,35.14,35.27,73889.0,34.4128,34.5204,34.3835,34.5107,73889.0
2023-03-23 10:40:00,35.27,35.34,35.25,35.33,104609.0,34.5107,34.5792,34.4911,34.5694,104609.0
2023-03-23 10:45:00,35.34,35.59,35.32,35.58,220266.0,34.5792,34.8238,34.5596,34.814,220266.0
2023-03-23 10:50:00,35.58,35.71,35.55,35.67,159827.0,34.814,34.9412,34.7846,34.9021,159827.0
2023-03-23 10:55:00,35.67,35.68,35.59,35.66,134956.0,34.9021,34.9118,34.8238,34.8923,134956.0
2023-03-23 11:00:00,35.69,35.8,35.69,35.75,182945.0,34.9216,35.0293,34.9216,34.9803,182945.0
2023-03-23 11:05:00,35.75,35.9,35.73,35.8,123333.0,34.9803,35.1271,34.9608,35.0293,123333.0
2023-03-23 11:10:00,35.8,35.85,35.77,35.77,50691.0,35.0293,35.0782,34.9999,34.9999,50691.0
2023-03-23 11:15:00,35.79,35.8,35.62,35.64,155315.0,35.0195,35.0293,34.8531,34.8727,155315.0
2023-03-23 11:20:00,35.64,35.74,35.62,35.72,127205.0,34.8727,34.9705,34.8531,34.951,127205.0
2023-03-23 11:25:00,35.73,35.73,35.52,35.54,103573.0,34.9608,34.9608,34.7553,34.7749,103573.0
2023-03-23 11:30:00,35.55,35.71,35.55,35.62,84871.0,34.7846,34.9412,34.7846,34.8531,84871.0
2023-03-23 11:35:00,35.62,35.72,35.61,35.66,48680.0,34.8531,34.951,34.8433,34.8923,48680.0
2023-03-23 11:40:00,35.66,35.71,35.52,35.53,70316.0,34.8923,34.9412,34.7553,34.7651,70316.0
2023-03-23 11:45:00,35.54,35.65,35.5,35.64,98810.0,34.7749,34.8825,34.7357,34.8727,98810.0
2023-03-23 11:50:00,35.62,35.72,35.62,35.66,56578.0,34.8531,34.951,34.8531,34.8923,56578.0
2023-03-23 11:55:00,35.67,35.71,35.55,35.58,38622.0,34.9021,34.9412,34.7846,34.814,38622.0
2023-03-23 12:00:00,35.57,35.61,35.5,35.57,51748.0,34.8042,34.8433,34.7357,34.8042,51748.0
2023-03-23 12:05:00,35.58,35.64,35.53,35.62,35055.0,34.814,34.8727,34.7651,34.8531,35055.0
2023-03-23 12:10:00,35.62,35.62,35.43,35.45,80298.0,34.8531,34.8531,34.6672,34.6868,80298.0
2023-03-23 12:15:00,35.45,35.48,35.36,35.42,68202.0,34.6868,34.7161,34.5987,34.6574,68202.0
2023-03-23 12:20:00,35.44,35.46,35.33,35.45,72089.0,34.677,34.6966,34.5694,34.6868,72089.0
2023-03-23 12:25:00,35.44,35.55,35.44,35.47,80675.0,34.677,34.7846,34.677,34.7064,80675.0
2023-03-23 12:30:00,35.48,35.57,35.44,35.5,67925.0,34.7161,34.8042,34.677,34.7357,67925.0
2023-03-23 12:35:00,35.49,35.51,35.36,35.38,85126.0,34.7259,34.7455,34.5987,34.6183,85126.0
2023-03-23 12:40:00,35.37,35.39,35.25,35.37,86773.0,34.6085,34.6281,34.4911,34.6085,86773.0
2023-03-23 12:45:00,35.37,35.37,35.2,35.33,105138.0,34.6085,34.6085,34.4422,34.5694,105138.0
2023-03-23 12:50:00,35.32,35.32,35.23,35.27,81417.0,34.5596,34.5596,34.4715,34.5107,81417.0
2023-03-23 12:55:00,35.26,35.28,35.18,35.23,82514.0,34.5009,34.5204,34.4226,34.4715,82514.0
2023-03-23 13:00:00,35.22,35.24,35.15,35.23,46017.0,34.4617,34.4813,34.3932,34.4715,46017.0
2023-03-23 13:05:00,35.23,35.33,35.11,35.16,84675.0,34.4715,34.5694,34.3541,34.403,84675.0
2023-03-23 13:10:00,35.16,35.18,34.96,35.03,257056.0,34.403,34.4226,34.2073,34.2758,257056.0
2023-03-23 13:15:00,35.02,35.06,34.89,34.99,148831.0,34.266,34.3052,34.1388,34.2367,148831.0
2023-03-23 13:20:00,34.98,35.13,34.97,35.0,121656.0,34.2269,34.3737,34.2171,34.2465,121656.0
2023-03-23 13:25:00,35.0,35.03,34.71,34.86,491100.0,34.2465,34.2758,33.9627,34.1095,491100.0
2023-03-23 13:30:00,34.86,34.99,34.82,34.88,145867.0,34.1095,34.2367,34.0704,34.1291,145867.0
2023-03-23 13:35:00,34.87,34.96,34.83,34.95,97324.0,34.1193,34.2073,34.0801,34.1976,97324.0
2023-03-23 13:40:00,34.94,35.09,34.92,35.06,90846.0,34.1878,34.3345,34.1682,34.3052,90846.0
2023-03-23 13:45:00,35.06,35.07,34.81,34.89,118137.0,34.3052,34.315,34.0606,34.1388,118137.0
2023-03-23 13:50:00,34.9,34.9,34.73,34.81,121497.0,34.1486,34.1486,33.9823,34.0606,121497.0
2023-03-23 13:55:00,34.82,34.83,34.69,34.73,160989.0,34.0704,34.0801,33.9432,33.9823,160989.0
2023-03-23 14:00:00,34.75,34.87,34.67,34.71,173565.0,34.0019,34.1193,33.9236,33.9627,173565.0
2023-03-23 14:05:00,34.72,34.77,34.64,34.66,93828.0,33.9725,34.0214,33.8942,33.9138,93828.0
2023-03-23 14:10:00,34.66,34.78,34.63,34.77,95621.0,33.9138,34.0312,33.8844,34.0214,95621.0
2023-03-23 14:15:00,34.76,34.8,34.65,34.7,100739.0,34.0116,34.0508,33.904,33.9529,100739.0
2023-03-23 14:20:00,34.71,34.71,34.49,34.5,190735.0,33.9627,33.9627,33.7475,33.7572,190735.0
2023-03-23 14:25:00,34.51,34.52,34.2,34.2,242372.0,33.767,33.7768,33.4637,33.4637,242372.0
2023-03-23 14:30:00,34.21,34.35,34.14,34.2,354392.0,33.4735,33.6105,33.405,33.4637,354392.0
2023-03-23 14:35:00,34.21,34.34,34.07,34.08,207845.0,33.4735,33.6007,33.3365,33.3463,207845.0
2023-03-23 14:40:00,34.08,34.12,33.74,33.76,374962.0,33.3463,33.3854,33.0136,33.0332,374962.0
2023-03-23 14:45:00,33.78,33.99,33.71,33.88,275989.0,33.0527,33.2582,32.9842,33.1506,275989.0
2023-03-23 14:50:00,33.88,33.94,33.72,33.74,233549.0,33.1506,33.2093,32.994,33.0136,233549.0
2023-03-23 14:55:00,33.72,34.08,33.62,34.07,323177.0,32.994,33.3463,32.8962,33.3365,323177.0
2023-03-23 15:00:00,34.08,34.72,34.07,34.29,1010070.0,33.3463,33.9725,33.3365,33.5518,1010070.0
2023-03-23 15:05:00,34.29,34.32,34.03,34.3,376159.0,33.5518,33.5811,33.2974,33.5615,376159.0
2023-03-23 15:10:00,34.29,34.39,34.05,34.18,344574.0,33.5518,33.6496,33.3169,33.4441,344574.0
2023-03-23 15:15:00,34.17,34.27,33.81,33.85,448806.0,33.4343,33.5322,33.0821,33.1212,448806.0
2023-03-23 15:20:00,33.84,34.02,33.57,34.01,476207.0,33.1115,33.2876,32.8473,33.2778,476207.0
2023-03-23 15:25:00,34.01,34.13,33.94,33.95,296563.0,33.2778,33.3952,33.2093,33.2191,296563.0
2023-03-23 15:30:00,33.94,34.03,33.79,34.02,315897.0,33.2093,33.2974,33.0625,33.2876,315897.0
2023-03-23 15:35:00,34.01,34.28,34.01,34.15,338793.0,33.2778,33.542,33.2778,33.4148,338793.0
2023-03-23 15:40:00,34.14,34.28,34.06,34.23,149890.0,33.405,33.542,33.3267,33.4931,149890.0
2023-03-23 15:45:00,34.23,34.55,34.22,34.38,556846.0,33.4931,33.8062,33.4833,33.6398,556846.0
2023-03-23 15:50:00,34.38,34.78,34.38,34.54,655518.0,33.6398,34.0312,33.6398,33.7964,655518.0
2023-03-23 15:55:00,34.53,34.57,34.28,34.28,508899.0,33.7866,33.8257,33.542,33.542,508899.0
2023-03-24 09:30:00,33.96,33.98,33.64,33.77,320927.0,33.2289,33.2484,32.9158,33.043,320927.0
2023-03-24 09:35:00,33.76,33.86,33.7,33.75,174359.0,33.0332,33.131,32.9745,33.0234,174359.0
2023-03-24 09:40:00,33.75,33.81,33.48,33.63,230726.0,33.0234,33.0821,32.7592,32.906,230726.0
2023-03-24 09:45:00,33.59,33.67,33.3,33.45,417357.0,32.8668,32.9451,32.5831,32.7298,417357.0
2023-03-24 09:50:00,33.44,33.81,33.43,33.75,326690.0,32.7201,33.0821,32.7103,33.0234,326690.0
2023-03-24 09:55:00,33.76,33.93,33.76,33.89,164276.0,33.0332,33.1995,33.0332,33.1604,164276.0
2023-03-24 10:00:00,33.9,34.06,33.83,33.88,196202.0,33.1702,33.3267,33.1017,33.1506,196202.0
2023-03-24 10:05:00,33.87,34.04,33.74,33.82,201802.0,33.1408,33.3071,33.0136,33.0919,201802.0
2023-03-24 10:10:00,33.82,34.13,33.77,33.94,193637.0,33.0919,33.3952,33.043,33.2093,193637.0
2023-03-24 10:15:00,33.92,33.94,33.65,33.73,213203.0,33.1897,33.2093,32.9255,33.0038,213203.0
2023-03-24 10:20:00,33.73,33.74,33.53,33.72,189251.0,33.0038,33.0136,32.8081,32.994,189251.0
2023-03-24 10:25:00,33.73,34.15,33.73,34.08,255188.0,33.0038,33.4148,33.0038,33.3463,255188.0
2023-03-24 10:30:00,34.1,34.24,34.03,34.11,200380.0,33.3659,33.5028,33.2974,33.3756,200380.0
2023-03-24 10:35:00,34.11,34.13,33.89,33.94,164329.0,33.3756,33.3952,33.1604,33.2093,164329.0
2023-03-24 10:40:00,33.94,33.94,33.75,33.76,125891.0,33.2093,33.2093,33.0234,33.0332,125891.0
2023-03-24 10:45:00,33.77,33.86,33.7,33.71,177660.0,33.043,33.131,32.9745,32.9842,177660.0
2023-03-24 10:50:00,33.71,33.8,33.67,33.75,121482.0,32.9842,33.0723,32.9451,33.0234,121482.0
2023-03-24 10:55:00,33.72,33.89,33.7,33.85,112229.0,32.994,33.1604,32.9745,33.1212,112229.0
2023-03-24 11:00:00,33.86,33.96,33.74,33.93,148830.0,33.131,33.2289,33.0136,33.1995,148830.0
2023-03-24 11:05:00,33.94,33.98,33.62,33.63,192107.0,33.2093,33.2484,32.8962,32.906,192107.0
2023-03-24 11:10:00,33.63,33.64,33.44,33.5,245430.0,32.906,32.9158,32.7201,32.7788,245430.0
2023-03-24 11:15:00,33.5,33.67,33.49,33.55,112224.0,32.7788,32.9451,32.769,32.8277,112224.0
2023-03-24 11:20:00,33.55,33.71,33.5,33.59,137290.0,32.8277,32.9842,32.7788,32.8668,137290.0
2023-03-24 11:25:00,33.61,33.74,33.61,33.7,85251.0,32.8864,33.0136,32.8864,32.9745,85251.0
2023-03-24 11:30:00,33.67,33.7,33.57,33.68,69208.0,32.9451,32.9745,32.8473,32.9549,69208.0
2023-03-24 11:35:00,33.69,33.81,33.68,33.75,115588.0,32.9647,33.0821,32.9549,33.0234,115588.0
2023-03-24 11:40:00,33.77,33.83,33.76,33.82,106042.0,33.043,33.1017,33.0332,33.0919,106042.0
2023-03-24 11:45:00,33.84,34.29,33.83,34.12,335003.0,33.1115,33.5518,33.1017,33.3854,335003.0
2023-03-24 11:50:00,34.11,34.13,34.05,34.08,199172.0,33.3756,33.3952,33.3169,33.3463,199172.0
2023-03-24 11:55:00,34.08,34.33,34.05,34.28,162297.0,33.3463,33.5909,33.3169,33.542,162297.0
2023-03-24 12:00:00,34.29,34.51,34.19,34.24,266297.0,33.5518,33.767,33.4539,33.5028,266297.0
2023-03-24 12:05:00,34.23,34.25,34.05,34.06,165607.0,33.4931,33.5126,33.3169,33.3267,165607.0
2023-03-24 12:10:00,34.07,34.15,34.05,34.07,73138.0,33.3365,33.4148,33.3169,33.3365,73138.0
2023-03-24 12:15:00,34.06,34.14,33.9,34.0,124140.0,33.3267,33.405,33.1702,33.268,124140.0
2023-03-24 12:20:00,34.0,34.05,33.93,34.01,96062.0,33.268,33.3169,33.1995,33.2778,96062.0
2023-03-24 12:25:00,34.04,34.08,33.95,34.07,122034.0,33.3071,33.3463,33.2191,33.3365,122034.0
2023-03-24 12:30:00,34.08,34.15,34.02,34.11,162051.0,33.3463,33.4148,33.2876,33.3756,162051.0
2023-03-24 12:35:00,34.12,34.25,34.09,34.19,118728.0,33.3854,33.5126,33.3561,33.4539,118728.0
2023-03-24 12:40:00,34.19,34.28,34.1,34.26,80083.0,33.4539,33.542,33.3659,33.5224,80083.0
2023-03-24 12:45:00,34.27,34.43,34.27,34.39,114692.0,33.5322,33.6887,33.5322,33.6496,114692.0
2023-03-24 12:50:00,34.39,34.41,34.27,34.3,80415.0,33.6496,33.6692,33.5322,33.5615,80415.0
2023-03-24 12:55:00,34.29,34.45,34.29,34.33,112642.0,33.5518,33.7083,33.5518,33.5909,112642.0
2023-03-24 13:00:00,34.33,34.42,34.25,34.31,89738.0,33.5909,33.679,33.5126,33.5713,89738.0
2023-03-24 13:05:00,34.31,34.41,34.22,34.27,119210.0,33.5713,33.6692,33.4833,33.5322,119210.0
2023-03-24 13:10:00,34.25,34.34,34.21,34.3,146442.0,33.5126,33.6007,33.4735,33.5615,146442.0
2023-03-24 13:15:00,34.31,34.34,34.16,34.2,103769.0,33.5713,33.6007,33.4246,33.4637,103769.0
2023-03-24 13:20:00,34.2,34.34,34.18,34.29,114368.0,33.4637,33.6007,33.4441,33.5518,114368.0
2023-03-24 13:25:00,34.29,34.54,34.29,34.41,336796.0,33.5518,33.7964,33.5518,33.6692,336796.0
2023-03-24 13:30:00,34.41,34.54,34.39,34.43,99023.0,33.6692,33.7964,33.6496,33.6887,99023.0
2023-03-24 13:35:00,34.43,34.6,34.42,34.55,162112.0,33.6887,33.8551,33.679,33.8062,162112.0
2023-03-24 13:40:00,34.56,34.6,34.42,34.48,163001.0,33.8159,33.8551,33.679,33.7377,163001.0
2023-03-24 13:45:00,34.49,34.49,34.29,34.3,165496.0,33.7475,33.7475,33.5518,33.5615,165496.0
2023-03-24 13:50:00,34.29,34.32,34.25,34.3,52463.0,33.5518,33.5811,33.5126,33.5615,52463.0
2023-03-24 13:55:00,34.31,34.41,34.26,34.39,51319.0,33.5713,33.6692,33.5224,33.6496,51319.0
2023-03-24 14:00:00,34.39,34.51,34.39,34.48,144690.0,33.6496,33.767,33.6496,33.7377,144690.0
2023-03-24 14:05:00,34.49,34.51,34.36,34.47,67284.0,33.7475,33.767,33.6203,33.7279,67284.0
2023-03-24 14:10:00,34.47,34.57,34.44,34.55,51799.0,33.7279,33.8257,33.6985,33.8062,51799.0
2023-03-24 14:15:00,34.56,34.66,34.5,34.56,136364.0,33.8159,33.9138,33.7572,33.8159,136364.0
2023-03-24 14:20:00,34.58,34.63,34.49,34.51,134721.0,33.8355,33.8844,33.7475,33.767,134721.0
2023-03-24 14:25:00,34.49,34.56,34.48,34.55,50502.0,33.7475,33.8159,33.7377,33.8062,50502.0
2023-03-24 14:30:00,34.55,34.78,34.53,34.69,117009.0,33.8062,34.0312,33.7866,33.9432,117009.0
2023-03-24 14:35:00,34.69,34.77,34.6,34.72,145879.0,33.9432,34.0214,33.8551,33.9725,145879.0
2023-03-24 14:40:00,34.71,34.76,34.66,34.74,124255.0,33.9627,34.0116,33.9138,33.9921,124255.0
2023-03-24 14:45:00,34.74,34.8,34.7,34.74,135397.0,33.9921,34.0508,33.9529,33.9921,135397.0
2023-03-24 14:50:00,34.73,34.74,34.62,34.66,141548.0,33.9823,33.9921,33.8747,33.9138,141548.0
2023-03-24 14:55:00,34.65,34.76,34.65,34.69,88300.0,33.904,34.0116,33.904,33.9432,88300.0
2023-03-24 15:00:00,34.69,34.71,34.55,34.6,144568.0,33.9432,33.9627,33.8062,33.8551,144568.0
2023-03-24 15:05:00,34.6,34.65,34.53,34.57,71411.0,33.8551,33.904,33.7866,33.8257,71411.0
2023-03-24 15:10:00,34.57,34.65,34.52,34.57,92612.0,33.8257,33.904,33.7768,33.8257,92612.0
2023-03-24 15:15:00,34.57,34.79,34.55,34.77,100178.0,33.8257,34.041,33.8062,34.0214,100178.0
2023-03-24 15:20:00,34.77,34.97,34.76,34.83,200805.0,34.0214,34.2171,34.0116,34.0801,200805.0
2023-03-24 15:25:00,34.82,34.93,34.79,34.9,104340.0,34.0704,34.178,34.041,34.1486,104340.0
2023-03-24 15:30:00,34.89,34.95,34.83,34.88,81474.0,34.1388,34.1976,34.0801,34.1291,81474.0
2023-03-24 15:35:00,34.88,35.0,34.83,34.89,137245.0,34.1291,34.2465,34.0801,34.1388,137245.0
2023-03-24 15:40:00,34.88,34.93,34.83,34.86,65720.0,34.1291,34.178,34.0801,34.1095,65720.0
2023-03-24 15:45:00,34.86,34.87,34.72,34.77,125945.0,34.1095,34.1193,33.9725,34.0214,125945.0
2023-03-24 15:50:00,34.77,34.82,34.65,34.69,149137.0,34.0214,34.0704,33.904,33.9432,149137.0
2023-03-24 15:55:00,34.68,34.97,34.62,34.96,309356.0,33.9334,34.2171,33.8747,34.2073,309356.0
2023-03-27 09:30:00,35.6,35.67,35.54,35.67,332162.0,34.8336,34.9021,34.7749,34.9021,332162.0
2023-03-27 09:35:00,35.67,35.73,35.39,35.42,449962.0,34.9021,34.9608,34.6281,34.6574,449962.0
2023-03-27 09:40:00,35.44,35.69,35.4,35.68,240122.0,34.677,34.9216,34.6379,34.9118,240122.0
2023-03-27 09:45:00,35.68,35.79,35.67,35.72,186179.0,34.9118,35.0195,34.9021,34.951,186179.0
2023-03-27 09:50:00,35.71,35.79,35.54,35.59,198725.0,34.9412,35.0195,34.7749,34.8238,198725.0
2023-03-27 09:55:00,35.59,35.65,35.44,35.56,201596.0,34.8238,34.8825,34.677,34.7944,201596.0
2023-03-27 10:00:00,35.55,35.61,35.49,35.55,109795.0,34.7846,34.8433,34.7259,34.7846,109795.0
2023-03-27 10:05:00,35.56,35.57,35.42,35.51,181111.0,34.7944,34.8042,34.6574,34.7455,181111.0
2023-03-27 10:10:00,35.52,35.57,35.43,35.47,89941.0,34.7553,34.8042,34.6672,34.7064,89941.0
2023-03-27 10:15:00,35.47,35.6,35.3,35.44,169423.0,34.7064,34.8336,34.54,34.677,169423.0
2023-03-27 10:20:00,35.44,35.52,35.43,35.45,76369.0,34.677,34.7553,34.6672,34.6868,76369.0
2023-03-27 10:25:00,35.44,35.45,35.3,35.32,186366.0,34.677,34.6868,34.54,34.5596,186366.0
2023-03-27 10:30:00,35.32,35.33,35.17,35.21,156530.0,34.5596,34.5694,34.4128,34.452,156530.0
2023-03-27 10:35:00,35.21,35.25,35.12,35.23,143841.0,34.452,34.4911,34.3639,34.4715,143841.0
2023-03-27 10:40:00,35.23,35.26,35.14,35.15,128285.0,34.4715,34.5009,34.3835,34.3932,128285.0
2023-03-27 10:45:00,35.14,35.27,35.08,35.22,179083.0,34.3835,34.5107,34.3248,34.4617,179083.0
2023-03-27 10:50:00,35.23,35.32,35.22,35.3,123139.0,34.4715,34.5596,34.4617,34.54,123139.0
2023-03-27 10:55:00,35.3,35.35,35.1,35.12,180946.0,34.54,34.5889,34.3443,34.3639,180946.0
2023-03-27 11:00:00,35.12,35.21,35.08,35.11,104792.0,34.3639,34.452,34.3248,34.3541,104792.0
2023-03-27 11:05:00,35.1,35.14,35.03,35.04,212104.0,34.3443,34.3835,34.2758,34.2856,212104.0
2023-03-27 11:10:00,35.03,35.15,34.99,35.13,157128.0,34.2758,34.3932,34.2367,34.3737,157128.0
2023-03-27 11:15:00,35.12,35.13,34.97,35.0,114670.0,34.3639,34.3737,34.2171,34.2465,114670.0
2023-03-27 11:20:00,35.01,35.13,35.0,35.08,67643.0,34.2563,34.3737,34.2465,34.3248,67643.0
2023-03-27 11:25:00,35.09,35.2,35.09,35.18,241594.0,34.3345,34.4422,34.3345,34.4226,241594.0
2023-03-27 11:30:00,35.17,35.25,35.16,35.2,172255.0,34.4128,34.4911,34.403,34.4422,172255.0
2023-03-27 11:35:00,35.22,35.24,35.14,35.2,80023.0,34.4617,34.4813,34.3835,34.4422,80023.0
2023-03-27 11:40:00,35.21,35.21,35.09,35.16,57591.0,34.452,34.452,34.3345,34.403,57591.0
2023-03-27 11:45:00,35.15,35.21,35.12,35.19,44867.0,34.3932,34.452,34.3639,34.4324,44867.0
2023-03-27 11:50:00,35.18,35.22,35.02,35.06,96142.0,34.4226,34.4617,34.266,34.3052,96142.0
2023-03-27 11:55:00,35.05,35.06,34.9,35.02,179660.0,34.2954,34.3052,34.1486,34.266,179660.0
2023-03-27 12:00:00,35.01,35.12,34.97,35.1,120666.0,34.2563,34.3639,34.2171,34.3443,120666.0
2023-03-27 12:05:00,35.1,35.1,34.91,34.98,100824.0,34.3443,34.3443,34.1584,34.2269,100824.0
2023-03-27 12:10:00,34.99,35.06,34.96,35.04,52857.0,34.2367,34.3052,34.2073,34.2856,52857.0
2023-03-27 12:15:00,35.05,35.18,35.02,35.16,69602.0,34.2954,34.4226,34.266,34.403,69602.0
2023-03-27 12:20:00,35.16,35.24,35.16,35.23,76894.0,34.403,34.4813,34.403,34.4715,76894.0
2023-03-27 12:25:00,35.23,35.24,35.12,35.23,98504.0,34.4715,34.4813,34.3639,34.4715,98504.0
2023-03-27 12:30:00,35.23,35.28,35.14,35.15,53779.0,34.4715,34.5204,34.3835,34.3932,53779.0
2023-03-27 12:35:00,35.16,35.18,35.1,35.12,55878.0,34.403,34.4226,34.3443,34.3639,55878.0
2023-03-27 12:40:00,35.12,35.13,35.04,35.12,55565.0,34.3639,34.3737,34.2856,34.3639,55565.0
2023-03-27 12:45:00,35.12,35.17,35.07,35.15,67092.0,34.3639,34.4128,34.315,34.3932,67092.0
2023-03-27 12:50:00,35.15,35.21,35.1,35.13,44889.0,34.3932,34.452,34.3443,34.3737,44889.0
2023-03-27 12:55:00,35.14,35.15,35.08,35.13,33105.0,34.3835,34.3932,34.3248,34.3737,33105.0
2023-03-27 13:00:00,35.14,35.25,35.1,35.23,78884.0,34.3835,34.4911,34.3443,34.4715,78884.0
2023-03-27 13:05:00,35.22,35.27,35.15,35.18,57010.0,34.4617,34.5107,34.3932,34.4226,57010.0
2023-03-27 13:10:00,35.16,35.19,35.07,35.1,75286.0,34.403,34.4324,34.315,34.3443,75286.0
2023-03-27 13:15:00,35.11,35.16,35.03,35.16,73022.0,34.3541,34.403,34.2758,34.403,73022.0
2023-03-27 13:20:00,35.15,35.32,35.13,35.26,99376.0,34.3932,34.5596,34.3737,34.5009,99376.0
2023-03-27 13:25:00,35.27,35.3,35.24,35.29,64280.0,34.5107,34.54,34.4813,34.5302,64280.0
2023-03-27 13:30:00,35.29,35.36,35.27,35.33,101102.0,34.5302,34.5987,34.5107,34.5694,101102.0
2023-03-27 13:35:00,35.33,35.33,35.26,35.29,71990.0,34.5694,34.5694,34.5009,34.5302,71990.0
2023-03-27 13:40:00,35.31,35.38,35.31,35.38,49352.0,34.5498,34.6183,34.5498,34.6183,49352.0
2023-03-27 13:45:00,35.37,35.43,35.34,35.39,60174.0,34.6085,34.6672,34.5792,34.6281,60174.0
2023-03-27 13:50:00,35.38,35.4,35.25,35.26,264603.0,34.6183,34.6379,34.4911,34.5009,264603.0
2023-03-27 13:55:00,35.26,35.32,35.24,35.25,60958.0,34.5009,34.5596,34.4813,34.4911,60958.0
2023-03-27 14:00:00,35.24,35.26,35.14,35.15,95888.0,34.4813,34.5009,34.3835,34.3932,95888.0
2023-03-27 14:05:00,35.15,35.18,35.12,35.17,50816.0,34.3932,34.4226,34.3639,34.4128,50816.0
2023-03-27 14:10:00,35.18,35.28,35.17,35.27,74250.0,34.4226,34.5204,34.4128,34.5107,74250.0
2023-03-27 14:15:00,35.26,35.3,35.23,35.3,48721.0,34.5009,34.54,34.4715,34.54,48721.0
2023-03-27 14:20:00,35.31,35.39,35.3,35.35,62500.0,34.5498,34.6281,34.54,34.5889,62500.0
2023-03-27 14:25:00,35.37,35.46,35.37,35.4,60364.0,34.6085,34.6966,34.6085,34.6379,60364.0
2023-03-27 14:30:00,35.39,35.49,35.39,35.44,65547.0,34.6281,34.7259,34.6281,34.677,65547.0
2023-03-27 14:35:00,35.44,35.55,35.43,35.49,47811.0,34.677,34.7846,34.6672,34.7259,47811.0
2023-03-27 14:40:00,35.48,35.51,35.45,35.47,60017.0,34.7161,34.7455,34.6868,34.7064,60017.0
2023-03-27 14:45:00,35.48,35.54,35.44,35.5,62738.0,34.7161,34.7749,34.677,34.7357,62738.0
2023-03-27 14:50:00,35.52,35.53,35.45,35.48,105075.0,34.7553,34.7651,34.6868,34.7161,105075.0
2023-03-27 14:55:00,35.5,35.58,35.5,35.56,67722.0,34.7357,34.814,34.7357,34.7944,67722.0
2023-03-27 15:00:00,35.56,35.62,35.47,35.5,133783.0,34.7944,34.8531,34.7064,34.7357,133783.0
2023-03-27 15:05:00,35.5,35.53,35.38,35.39,171543.0,34.7357,34.7651,34.6183,34.6281,171543.0
2023-03-27 15:10:00,35.41,35.45,35.38,35.43,60349.0,34.6476,34.6868,34.6183,34.6672,60349.0
2023-03-27 15:15:00,35.42,35.47,35.38,35.38,57620.0,34.6574,34.7064,34.6183,34.6183,57620.0
2023-03-27 15:20:00,35.39,35.45,35.34,35.44,48805.0,34.6281,34.6868,34.5792,34.677,48805.0
2023-03-27 15:25:00,35.45,35.51,35.41,35.47,73594.0,34.6868,34.7455,34.6476,34.7064,73594.0
2023-03-27 15:30:00,35.46,35.5,35.37,35.42,84145.0,34.6966,34.7357,34.6085,34.6574,84145.0
2023-03-27 15:35:00,35.44,35.46,35.23,35.31,135013.0,34.677,34.6966,34.4715,34.5498,135013.0
2023-03-27 15:40:00,35.33,35.38,35.28,35.31,115388.0,34.5694,34.6183,34.5204,34.5498,115388.0
2023-03-27 15:45:00,35.31,35.33,35.21,35.23,342175.0,34.5498,34.5694,34.452,34.4715,342175.0
2023-03-27 15:50:00,35.22,35.3,35.12,35.23,327269.0,34.4617,34.54,34.3639,34.4715,327269.0
2023-03-27 15:55:00,35.23,35.23,34.98,35.14,379744.0,34.4715,34.4715,34.2269,34.3835,379744.0
2023-03-28 09:30:00,34.96,34.97,34.73,34.86,259284.0,34.2073,34.2171,33.9823,34.1095,259284.0
2023-03-28 09:35:00,34.87,34.92,34.81,34.89,153364.0,34.1193,34.1682,34.0606,34.1388,153364.0
2023-03-28 09:40:00,34.89,34.94,34.8,34.9,187285.0,34.1388,34.1878,34.0508,34.1486,187285.0
2023-03-28 09:45:00,34.9,34.99,34.86,34.94,148387.0,34.1486,34.2367,34.1095,34.1878,148387.0
2023-03-28 09:50:00,34.95,35.01,34.85,35.0,96064.0,34.1976,34.2563,34.0997,34.2465,96064.0
2023-03-28 09:55:00,35.01,35.01,34.84,34.88,99542.0,34.2563,34.2563,34.0899,34.1291,99542.0
2023-03-28 10:00:00,34.87,35.0,34.77,34.95,156068.0,34.1193,34.2465,34.0214,34.1976,156068.0
2023-03-28 10:05:00,34.96,35.07,34.94,35.04,153371.0,34.2073,34.315,34.1878,34.2856,153371.0
2023-03-28 10:10:00,35.05,35.12,35.03,35.06,96591.0,34.2954,34.3639,34.2758,34.3052,96591.0
2023-03-28 10:15:00,35.07,35.14,35.05,35.07,114041.0,34.315,34.3835,34.2954,34.315,114041.0
2023-03-28 10:20:00,35.08,35.1,34.96,34.98,112180.0,34.3248,34.3443,34.2073,34.2269,112180.0
2023-03-28 10:25:00,34.98,35.02,34.91,34.98,68821.0,34.2269,34.266,34.1584,34.2269,68821.0
2023-03-28 10:30:00,34.98,34.99,34.62,34.63,232963.0,34.2269,34.2367,33.8747,33.8844,232963.0
2023-03-28 10:35:00,34.63,34.76,34.63,34.7,188560.0,33.8844,34.0116,33.8844,33.9529,188560.0
2023-03-28 10:40:00,34.71,34.73,34.65,34.69,78941.0,33.9627,33.9823,33.904,33.9432,78941.0
2023-03-28 10:45:00,34.7,34.79,34.7,34.76,121840.0,33.9529,34.041,33.9529,34.0116,121840.0
2023-03-28 10:50:00,34.76,34.77,34.69,34.71,108976.0,34.0116,34.0214,33.9432,33.9627,108976.0
2023-03-28 10:55:00,34.7,34.76,34.65,34.69,88263.0,33.9529,34.0116,33.904,33.9432,88263.0
2023-03-28 11:00:00,34.69,34.86,34.67,34.82,200312.0,33.9432,34.1095,33.9236,34.0704,200312.0
2023-03-28 11:05:00,34.82,34.88,34.8,34.81,98600.0,34.0704,34.1291,34.0508,34.0606,98600.0
2023-03-28 11:10:00,34.8,34.85,34.76,34.85,106184.0,34.0508,34.0997,34.0116,34.0997,106184.0
2023-03-28 11:15:00,34.86,34.92,34.86,34.9,134195.0,34.1095,34.1682,34.1095,34.1486,134195.0
2023-03-28 11:20:00,34.91,34.97,34.87,34.91,52931.0,34.1584,34.2171,34.1193,34.1584,52931.0
2023-03-28 11:25:00,34.91,34.99,34.87,34.95,129079.0,34.1584,34.2367,34.1193,34.1976,129079.0
2023-03-28 11:30:00,34.95,35.03,34.93,34.95,150920.0,34.1976,34.2758,34.178,34.1976,150920.0
2023-03-28 11:35:00,34.95,35.06,34.92,35.04,95809.0,34.1976,34.3052,34.1682,34.2856,95809.0
2023-03-28 11:40:00,35.04,35.06,34.96,34.98,71356.0,34.2856,34.3052,34.2073,34.2269,71356.0
2023-03-28 11:45:00,34.98,35.01,34.9,34.93,93476.0,34.2269,34.2563,34.1486,34.178,93476.0
2023-03-28 11:50:00,34.94,35.01,34.93,35.0,73399.0,34.1878,34.2563,34.178,34.2465,73399.0
2023-03-28 11:55:00,35.0,35.03,34.97,35.02,42553.0,34.2465,34.2758,34.2171,34.266,42553.0
2023-03-28 12:00:00,35.03,35.05,34.97,34.98,61712.0,34.2758,34.2954,34.2171,34.2269,61712.0
2023-03-28 12:05:00,34.99,34.99,34.92,34.94,62890.0,34.2367,34.2367,34.1682,34.1878,62890.0
2023-03-28 12:10:00,34.94,34.96,34.86,34.93,56032.0,34.1878,34.2073,34.1095,34.178,56032.0
2023-03-28 12:15:00,34.94,34.96,34.8,34.85,109716.0,34.1878,34.2073,34.0508,34.0997,109716.0
2023-03-28 12:20:00,34.86,34.92,34.83,34.88,79601.0,34.1095,34.1682,34.0801,34.1291,79601.0
2023-03-28 12:25:00,34.89,34.9,34.83,34.85,52908.0,34.1388,34.1486,34.0801,34.0997,52908.0
2023-03-28 12:30:00,34.86,34.86,34.78,34.85,75468.0,34.1095,34.1095,34.0312,34.0997,75468.0
2023-03-28 12:35:00,34.85,34.89,34.83,34.88,35607.0,34.0997,34.1388,34.0801,34.1291,35607.0
2023-03-28 12:40:00,34.88,34.9,34.81,34.88,46245.0,34.1291,34.1486,34.0606,34.1291,46245.0
2023-03-28 12:45:00,34.89,34.93,34.85,34.87,70752.0,34.1388,34.178,34.0997,34.1193,70752.0
2023-03-28 12:50:00,34.88,34.88,34.8,34.83,69887.0,34.1291,34.1291,34.0508,34.0801,69887.0
2023-03-28 12:55:00,34.83,34.83,34.78,34.83,48994.0,34.0801,34.0801,34.0312,34.0801,48994.0
2023-03-28 13:00:00,34.85,34.88,34.75,34.76,71531.0,34.0997,34.1291,34.0019,34.0116,71531.0
2023-03-28 13:05:00,34.75,34.8,34.71,34.74,68305.0,34.0019,34.0508,33.9627,33.9921,68305.0
2023-03-28 13:10:00,34.75,34.79,34.69,34.73,50560.0,34.0019,34.041,33.9432,33.9823,50560.0
2023-03-28 13:15:00,34.72,34.77,34.68,34.77,42005.0,33.9725,34.0214,33.9334,34.0214,42005.0
2023-03-28 13:20:00,34.77,34.78,34.71,34.71,39801.0,34.0214,34.0312,33.9627,33.9627,39801.0
2023-03-28 13:25:00,34.73,34.74,34.69,34.73,41134.0,33.9823,33.9921,33.9432,33.9823,41134.0
2023-03-28 13:30:00,34.71,34.76,34.58,34.59,138885.0,33.9627,34.0116,33.8355,33.8453,138885.0
2023-03-28 13:35:00,34.58,34.61,34.55,34.56,103458.0,33.8355,33.8649,33.8062,33.8159,103458.0
2023-03-28 13:40:00,34.55,34.57,34.52,34.55,77361.0,33.8062,33.8257,33.7768,33.8062,77361.0
2023-03-28 13:45:00,34.55,34.56,34.5,34.53,75159.0,33.8062,33.8159,33.7572,33.7866,75159.0
2023-03-28 13:50:00,34.54,34.54,34.48,34.5,79214.0,33.7964,33.7964,33.7377,33.7572,79214.0
2023-03-28 13:55:00,34.5,34.5,34.4,34.43,131335.0,33.7572,33.7572,33.6594,33.6887,131335.0
2023-03-28 14:00:00,34.43,34.55,34.4,34.52,135853.0,33.6887,33.8062,33.6594,33.7768,135853.0
2023-03-28 14:05:00,34.52,34.54,34.48,34.51,82901.0,33.7768,33.7964,33.7377,33.767,82901.0
2023-03-28 14:10:00,34.51,34.53,34.47,34.52,73303.0,33.767,33.7866,33.7279,33.7768,73303.0
2023-03-28 14:15:00,34.52,34.58,34.52,34.57,95087.0,33.7768,33.8355,33.7768,33.8257,95087.0
2023-03-28 14:20:00,34.57,34.61,34.5,34.5,93594.0,33.8257,33.8649,33.7572,33.7572,93594.0
2023-03-28 14:25:00,34.51,34.58,34.5,34.55,39929.0,33.767,33.8355,33.7572,33.8062,39929.0
2023-03-28 14:30:00,34.56,34.57,34.48,34.49,85266.0,33.8159,33.8257,33.7377,33.7475,85266.0
2023-03-28 14:35:00,34.5,34.57,34.49,34.55,64302.0,33.7572,33.8257,33.7475,33.8062,64302.0
2023-03-28 14:40:00,34.55,34.64,34.55,34.63,50306.0,33.8062,33.8942,33.8062,33.8844,50306.0
2023-03-28 14:45:00,34.64,34.74,34.63,34.66,133247.0,33.8942,33.9921,33.8844,33.9138,133247.0
2023-03-28 14:50:00,34.66,34.7,34.64,34.66,101132.0,33.9138,33.9529,33.8942,33.9138,101132.0
2023-03-28 14:55:00,34.66,34.7,34.64,34.7,57005.0,33.9138,33.9529,33.8942,33.9529,57005.0
2023-03-28 15:00:00,34.7,34.78,34.7,34.73,76132.0,33.9529,34.0312,33.9529,33.9823,76132.0
2023-03-28 15:05:00,34.73,34.8,34.71,34.77,56777.0,33.9823,34.0508,33.9627,34.0214,56777.0
2023-03-28 15:10:00,34.79,34.82,34.71,34.74,149560.0,34.041,34.0704,33.9627,33.9921,149560.0
2023-03-28 15:15:00,34.75,34.78,34.68,34.71,95455.0,34.0019,34.0312,33.9334,33.9627,95455.0
2023-03-28 15:20:00,34.71,34.77,34.68,34.71,99405.0,33.9627,34.0214,33.9334,33.9627,99405.0
2023-03-28 15:25:00,34.72,34.75,34.62,34.65,93284.0,33.9725,34.0019,33.8747,33.904,93284.0
2023-03-28 15:30:00,34.65,34.73,34.57,34.71,116874.0,33.904,33.9823,33.8257,33.9627,116874.0
2023-03-28 15:35:00,34.73,34.8,34.67,34.75,192913.0,33.9823,34.0508,33.9236,34.0019,192913.0
2023-03-28 15:40:00,34.75,34.77,34.71,34.73,89964.0,34.0019,34.0214,33.9627,33.9823,89964.0
2023-03-28 15:45:00,34.72,34.76,34.65,34.75,87875.0,33.9725,34.0116,33.904,34.0019,87875.0
2023-03-28 15:50:00,34.75,34.93,34.75,34.86,253296.0,34.0019,34.178,34.0019,34.1095,253296.0
2023-03-28 15:55:00,34.85,34.94,34.82,34.93,178307.0,34.0997,34.1878,34.0704,34.178,178307.0
2023-03-29 09:30:00,36.03,36.04,35.9,35.91,333134.0,35.2543,35.2641,35.1271,35.1369,333134.0
2023-03-29 09:35:00,35.92,36.01,35.92,35.95,159422.0,35.1467,35.2347,35.1467,35.176,159422.0
2023-03-29 09:40:00,35.96,36.02,35.92,36.02,215361.0,35.1858,35.2445,35.1467,35.2445,215361.0
2023-03-29 09:45:00,36.02,36.08,35.91,35.96,244990.0,35.2445,35.3032,35.1369,35.1858,244990.0
2023-03-29 09:50:00,35.95,36.08,35.95,35.98,92471.0,35.176,35.3032,35.176,35.2054,92471.0
2023-03-29 09:55:00,35.98,36.03,35.95,36.02,85163.0,35.2054,35.2543,35.176,35.2445,85163.0
2023-03-29 10:00:00,36.02,36.13,36.0,36.11,116208.0,35.2445,35.3521,35.2249,35.3326,116208.0
2023-03-29 10:05:00,36.12,36.12,35.97,36.01,173518.0,35.3424,35.3424,35.1956,35.2347,173518.0
2023-03-29 10:10:00,36.0,36.02,35.89,35.92,97952.0,35.2249,35.2445,35.1173,35.1467,97952.0
2023-03-29 10:15:00,35.91,36.01,35.89,35.99,84525.0,35.1369,35.2347,35.1173,35.2152,84525.0
2023-03-29 10:20:00,35.99,36.01,35.92,35.92,33806.0,35.2152,35.2347,35.1467,35.1467,33806.0
2023-03-29 10:25:00,35.93,35.94,35.87,35.92,87158.0,35.1565,35.1662,35.0977,35.1467,87158.0
2023-03-29 10:30:00,35.92,35.96,35.87,35.9,58758.0,35.1467,35.1858,35.0977,35.1271,58758.0
2023-03-29 10:35:00,35.9,35.91,35.81,35.83,96385.0,35.1271,35.1369,35.039,35.0586,96385.0
2023-03-29 10:40:00,35.83,35.87,35.78,35.82,127910.0,35.0586,35.0977,35.0097,35.0488,127910.0
2023-03-29 10:45:00,35.82,35.82,35.73,35.78,134141.0,35.0488,35.0488,34.9608,35.0097,134141.0
2023-03-29 10:50:00,35.78,35.82,35.75,35.78,83444.0,35.0097,35.0488,34.9803,35.0097,83444.0
2023-03-29 10:55:00,35.78,35.84,35.71,35.74,95197.0,35.0097,35.0684,34.9412,34.9705,95197.0
2023-03-29 11:00:00,35.73,35.83,35.72,35.8,99292.0,34.9608,35.0586,34.951,35.0293,99292.0
2023-03-29 11:05:00,35.81,35.88,35.78,35.87,84192.0,35.039,35.1075,35.0097,35.0977,84192.0
2023-03-29 11:10:00,35.87,35.88,35.8,35.83,159156.0,35.0977,35.1075,35.0293,35.0586,159156.0
2023-03-29 11:15:00,35.84,35.88,35.78,35.8,111774.0,35.0684,35.1075,35.0097,35.0293,111774.0
2023-03-29 11:20:00,35.8,35.91,35.79,35.88,130978.0,35.0293,35.1369,35.0195,35.1075,130978.0
2023-03-29 11:25:00,35.89,35.89,35.84,35.88,24576.0,35.1173,35.1173,35.0684,35.1075,24576.0
2023-03-29 11:30:00,35.89,35.97,35.86,35.94,87889.0,35.1173,35.1956,35.088,35.1662,87889.0
2023-03-29 11:35:00,35.94,35.99,35.9,35.94,92541.0,35.1662,35.2152,35.1271,35.1662,92541.0
2023-03-29 11:40:00,35.93,35.95,35.9,35.9,53722.0,35.1565,35.176,35.1271,35.1271,53722.0
2023-03-29 11:45:00,35.92,35.98,35.92,35.97,38511.0,35.1467,35.2054,35.1467,35.1956,38511.0
2023-03-29 11:50:00,35.97,36.0,35.93,36.0,45414.0,35.1956,35.2249,35.1565,35.2249,45414.0
2023-03-29 11:55:00,36.0,36.04,35.99,36.03,132259.0,35.2249,35.2641,35.2152,35.2543,132259.0
2023-03-29 12:00:00,36.03,36.06,36.01,36.03,65814.0,35.2543,35.2837,35.2347,35.2543,65814.0
2023-03-29 12:05:00,36.04,36.04,35.93,35.96,82473.0,35.2641,35.2641,35.1565,35.1858,82473.0
2023-03-29 12:10:00,35.96,36.06,35.95,36.06,90559.0,35.1858,35.2837,35.176,35.2837,90559.0
2023-03-29 12:15:00,36.06,36.07,36.0,36.05,35913.0,35.2837,35.2934,35.2249,35.2739,35913.0
2023-03-29 12:20:00,36.06,36.09,36.05,36.05,40490.0,35.2837,35.313,35.2739,35.2739,40490.0
2023-03-29 12:25:00,36.05,36.08,36.02,36.02,30741.0,35.2739,35.3032,35.2445,35.2445,30741.0
2023-03-29 12:30:00,36.03,36.09,36.03,36.03,59073.0,35.2543,35.313,35.2543,35.2543,59073.0
2023-03-29 12:35:00,36.03,36.09,36.02,36.07,17858.0,35.2543,35.313,35.2445,35.2934,17858.0
2023-03-29 12:40:00,36.06,36.07,35.99,36.0,27727.0,35.2837,35.2934,35.2152,35.2249,27727.0
2023-03-29 12:45:00,36.0,36.01,35.94,35.99,80161.0,35.2249,35.2347,35.1662,35.2152,80161.0
2023-03-29 12:50:00,36.0,36.04,36.0,36.02,24775.0,35.2249,35.2641,35.2249,35.2445,24775.0
2023-03-29 12:55:00,36.04,36.04,35.91,35.97,50204.0,35.2641,35.2641,35.1369,35.1956,50204.0
2023-03-29 13:00:00,35.95,36.0,35.91,35.98,56822.0,35.176,35.2249,35.1369,35.2054,56822.0
2023-03-29 13:05:00,35.99,36.12,35.99,36.11,55612.0,35.2152,35.3424,35.2152,35.3326,55612.0
2023-03-29 13:10:00,36.11,36.14,36.09,36.11,48421.0,35.3326,35.3619,35.313,35.3326,48421.0
2023-03-29 13:15:00,36.11,36.15,36.1,36.1,72977.0,35.3326,35.3717,35.3228,35.3228,72977.0
2023-03-29 13:20:00,36.1,36.12,36.08,36.11,16342.0,35.3228,35.3424,35.3032,35.3326,16342.0
2023-03-29 13:25:00,36.12,36.17,36.1,36.15,52163.0,35.3424,35.3913,35.3228,35.3717,52163.0
2023-03-29 13:30:00,36.15,36.15,36.05,36.05,86180.0,35.3717,35.3717,35.2739,35.2739,86180.0
2023-03-29 13:35:00,36.06,36.07,35.93,35.95,141300.0,35.2837,35.2934,35.1565,35.176,141300.0
2023-03-29 13:40:00,35.96,36.01,35.95,36.0,33901.0,35.1858,35.2347,35.176,35.2249,33901.0
2023-03-29 13:45:00,35.98,36.0,35.94,35.96,30242.0,35.2054,35.2249,35.1662,35.1858,30242.0
2023-03-29 13:50:00,35.96,35.99,35.92,35.93,25042.0,35.1858,35.2152,35.1467,35.1565,25042.0
2023-03-29 13:55:00,35.94,35.95,35.89,35.94,56575.0,35.1662,35.176,35.1173,35.1662,56575.0
2023-03-29 14:00:00,35.94,35.95,35.85,35.92,63923.0,35.1662,35.176,35.0782,35.1467,63923.0
2023-03-29 14:05:00,35.92,36.02,35.89,36.0,58591.0,35.1467,35.2445,35.1173,35.2249,58591.0
2023-03-29 14:10:00,36.0,36.04,35.98,36.01,33661.0,35.2249,35.2641,35.2054,35.2347,33661.0
2023-03-29 14:15:00,36.0,36.01,35.93,35.95,57278.0,35.2249,35.2347,35.1565,35.176,57278.0
2023-03-29 14:20:00,35.93,36.0,35.9,35.98,51888.0,35.1565,35.2249,35.1271,35.2054,51888.0
2023-03-29 14:25:00,35.97,36.03,35.96,36.01,30664.0,35.1956,35.2543,35.1858,35.2347,30664.0
2023-03-29 14:30:00,36.02,36.05,35.99,36.03,35240.0,35.2445,35.2739,35.2152,35.2543,35240.0
2023-03-29 14:35:00,36.03,36.11,36.03,36.1,58489.0,35.2543,35.3326,35.2543,35.3228,58489.0
2023-03-29 14:40:00,36.1,36.12,36.07,36.1,34301.0,35.3228,35.3424,35.2934,35.3228,34301.0
2023-03-29 14:45:00,36.1,36.17,36.07,36.15,71150.0,35.3228,35.3913,35.2934,35.3717,71150.0
2023-03-29 14:50:00,36.15,36.22,36.06,36.22,164482.0,35.3717,35.4402,35.2837,35.4402,164482.0
2023-03-29 14:55:00,36.21,36.25,36.2,36.22,105343.0,35.4304,35.4696,35.4206,35.4402,105343.0
2023-03-29 15:00:00,36.22,36.27,36.08,36.19,288846.0,35.4402,35.4891,35.3032,35.4109,288846.0
2023-03-29 15:05:00,36.2,36.21,36.13,36.2,69661.0,35.4206,35.4304,35.3521,35.4206,69661.0
2023-03-29 15:10:00,36.19,36.25,36.15,36.23,50806.0,35.4109,35.4696,35.3717,35.45,50806.0
2023-03-29 15:15:00,36.23,36.4,36.22,36.36,122721.0,35.45,35.6163,35.4402,35.5772,122721.0
2023-03-29 15:20:00,36.36,36.41,36.33,36.35,83517.0,35.5772,35.6261,35.5478,35.5674,83517.0
2023-03-29 15:25:00,36.36,36.4,36.31,36.38,101492.0,35.5772,35.6163,35.5283,35.5968,101492.0
2023-03-29 15:30:00,36.38,36.38,36.33,36.36,77958.0,35.5968,35.5968,35.5478,35.5772,77958.0
2023-03-29 15:35:00,36.35,36.35,36.28,36.3,106834.0,35.5674,35.5674,35.4989,35.5185,106834.0
2023-03-29 15:40:00,36.3,36.39,36.26,36.37,192319.0,35.5185,35.6066,35.4794,35.587,192319.0
2023-03-29 15:45:00,36.37,36.46,36.35,36.44,248529.0,35.587,35.675,35.5674,35.6555,248529.0
2023-03-29 15:50:00,36.44,36.48,36.39,36.4,203776.0,35.6555,35.6946,35.6066,35.6163,203776.0
2023-03-29 15:55:00,36.39,36.42,36.31,36.41,342463.0,35.6066,35.6359,35.5283,35.6261,342463.0
2023-03-30 09:30:00,37.15,37.15,37.02,37.05,371140.0,36.3502,36.3502,36.223,36.2523,371140.0
2023-03-30 09:35:00,37.05,37.08,36.96,37.01,167562.0,36.2523,36.2817,36.1643,36.2132,167562.0
2023-03-30 09:40:00,37.01,37.09,36.98,37.01,139584.0,36.2132,36.2915,36.1838,36.2132,139584.0
2023-03-30 09:45:00,37.01,37.1,36.99,37.09,158239.0,36.2132,36.3013,36.1936,36.2915,158239.0
2023-03-30 09:50:00,37.08,37.11,36.99,37.05,175033.0,36.2817,36.3111,36.1936,36.2523,175033.0
2023-03-30 09:55:00,37.05,37.12,37.03,37.12,119931.0,36.2523,36.3208,36.2328,36.3208,119931.0
2023-03-30 10:00:00,37.12,37.19,37.01,37.01,216316.0,36.3208,36.3893,36.2132,36.2132,216316.0
2023-03-30 10:05:00,37.0,37.0,36.9,36.93,223374.0,36.2034,36.2034,36.1056,36.1349,223374.0
2023-03-30 10:10:00,36.92,36.96,36.78,36.83,222438.0,36.1251,36.1643,35.9882,36.0371,222438.0
2023-03-30 10:15:00,36.82,36.88,36.77,36.86,124141.0,36.0273,36.086,35.9784,36.0664,124141.0
2023-03-30 10:20:00,36.87,36.96,36.84,36.96,93424.0,36.0762,36.1643,36.0469,36.1643,93424.0
2023-03-30 10:25:00,36.95,37.12,36.92,37.05,148934.0,36.1545,36.3208,36.1251,36.2523,148934.0
2023-03-30 10:30:00,37.05,37.15,36.97,37.0,143046.0,36.2523,36.3502,36.1741,36.2034,143046.0
2023-03-30 10:35:00,37.0,37.07,36.94,37.06,74662.0,36.2034,36.2719,36.1447,36.2621,74662.0
2023-03-30 10:40:00,37.07,37.12,37.04,37.07,74384.0,36.2719,36.3208,36.2426,36.2719,74384.0
2023-03-30 10:45:00,37.08,37.09,37.0,37.02,31770.0,36.2817,36.2915,36.2034,36.223,31770.0
2023-03-30 10:50:00,37.02,37.08,36.96,37.06,35241.0,36.223,36.2817,36.1643,36.2621,35241.0
2023-03-30 10:55:00,37.04,37.07,36.93,36.99,84668.0,36.2426,36.2719,36.1349,36.1936,84668.0
2023-03-30 11:00:00,36.98,37.0,36.94,36.99,27491.0,36.1838,36.2034,36.1447,36.1936,27491.0
2023-03-30 11:05:00,36.99,37.05,36.98,37.02,38299.0,36.1936,36.2523,36.1838,36.223,38299.0
2023-03-30 11:10:00,37.02,37.11,36.9,36.93,157967.0,36.223,36.3111,36.1056,36.1349,157967.0
2023-03-30 11:15:00,36.93,37.0,36.88,36.98,52661.0,36.1349,36.2034,36.086,36.1838,52661.0
2023-03-30 11:20:00,37.0,37.03,36.99,36.99,69272.0,36.2034,36.2328,36.1936,36.1936,69272.0
2023-03-30 11:25:00,36.98,36.98,36.93,36.96,74093.0,36.1838,36.1838,36.1349,36.1643,74093.0
2023-03-30 11:30:00,36.95,36.95,36.84,36.87,115440.0,36.1545,36.1545,36.0469,36.0762,115440.0
2023-03-30 11:35:00,36.88,36.91,36.85,36.89,101716.0,36.086,36.1154,36.0566,36.0958,101716.0
2023-03-30 11:40:00,36.89,36.97,36.88,36.94,70982.0,36.0958,36.1741,36.086,36.1447,70982.0
2023-03-30 11:45:00,36.93,36.93,36.75,36.77,123874.0,36.1349,36.1349,35.9588,35.9784,123874.0
2023-03-30 11:50:00,36.77,36.82,36.77,36.81,68946.0,35.9784,36.0273,35.9784,36.0175,68946.0
2023-03-30 11:55:00,36.82,36.88,36.81,36.84,74726.0,36.0273,36.086,36.0175,36.0469,74726.0
2023-03-30 12:00:00,36.83,36.84,36.74,36.83,70192.0,36.0371,36.0469,35.949,36.0371,70192.0
2023-03-30 12:05:00,36.84,36.89,36.78,36.88,90276.0,36.0469,36.0958,35.9882,36.086,90276.0
2023-03-30 12:10:00,36.87,36.89,36.82,36.83,51861.0,36.0762,36.0958,36.0273,36.0371,51861.0
2023-03-30 12:15:00,36.82,36.83,36.74,36.8,53998.0,36.0273,36.0371,35.949,36.0077,53998.0
2023-03-30 12:20:00,36.8,36.81,36.73,36.74,115079.0,36.0077,36.0175,35.9392,35.949,115079.0
2023-03-30 12:25:00,36.75,36.81,36.74,36.76,62590.0,35.9588,36.0175,35.949,35.9686,62590.0
2023-03-30 12:30:00,36.76,36.77,36.68,36.7,103547.0,35.9686,35.9784,35.8903,35.9099,103547.0
2023-03-30 12:35:00,36.68,36.7,36.58,36.61,103430.0,35.8903,35.9099,35.7925,35.8218,103430.0
2023-03-30 12:40:00,36.62,36.72,36.6,36.62,143965.0,35.8316,35.9294,35.812,35.8316,143965.0
2023-03-30 12:45:00,36.62,36.64,36.56,36.61,62971.0,35.8316,35.8512,35.7729,35.8218,62971.0
2023-03-30 12:50:00,36.59,36.71,36.59,36.71,64192.0,35.8022,35.9197,35.8022,35.9197,64192.0
2023-03-30 12:55:00,36.71,36.75,36.63,36.66,98695.0,35.9197,35.9588,35.8414,35.8707,98695.0
2023-03-30 13:00:00,36.65,36.73,36.62,36.71,56089.0,35.861,35.9392,35.8316,35.9197,56089.0
2023-03-30 13:05:00,36.71,36.75,36.68,36.7,59947.0,35.9197,35.9588,35.8903,35.9099,59947.0
2023-03-30 13:10:00,36.71,36.76,36.68,36.73,44183.0,35.9197,35.9686,35.8903,35.9392,44183.0
2023-03-30 13:15:00,36.73,36.74,36.67,36.7,39441.0,35.9392,35.949,35.8805,35.9099,39441.0
2023-03-30 13:20:00,36.7,36.78,36.64,36.66,174367.0,35.9099,35.9882,35.8512,35.8707,174367.0
2023-03-30 13:25:00,36.68,36.71,36.65,36.67,47439.0,35.8903,35.9197,35.861,35.8805,47439.0
2023-03-30 13:30:00,36.67,36.67,36.57,36.58,90396.0,35.8805,35.8805,35.7827,35.7925,90396.0
2023-03-30 13:35:00,36.6,36.61,36.53,36.54,70592.0,35.812,35.8218,35.7435,35.7533,70592.0
2023-03-30 13:40:00,36.53,36.58,36.49,36.57,86025.0,35.7435,35.7925,35.7044,35.7827,86025.0
2023-03-30 13:45:00,36.57,36.57,36.48,36.56,47042.0,35.7827,35.7827,35.6946,35.7729,47042.0
2023-03-30 13:50:00,36.56,36.6,36.54,36.59,56956.0,35.7729,35.812,35.7533,35.8022,56956.0
2023-03-30 13:55:00,36.59,36.66,36.56,36.64,105186.0,35.8022,35.8707,35.7729,35.8512,105186.0
2023-03-30 14:00:00,36.64,36.7,36.62,36.7,69462.0,35.8512,35.9099,35.8316,35.9099,69462.0
2023-03-30 14:05:00,36.69,36.73,36.68,36.7,70987.0,35.9001,35.9392,35.8903,35.9099,70987.0
2023-03-30 14:10:00,36.69,36.73,36.65,36.73,61821.0,35.9001,35.9392,35.861,35.9392,61821.0
2023-03-30 14:15:00,36.72,36.76,36.68,36.73,52488.0,35.9294,35.9686,35.8903,35.9392,52488.0
2023-03-30 14:20:00,36.72,36.83,36.72,36.83,89501.0,35.9294,36.0371,35.9294,36.0371,89501.0
2023-03-30 14:25:00,36.83,36.87,36.82,36.85,61225.0,36.0371,36.0762,36.0273,36.0566,61225.0
2023-03-30 14:30:00,36.86,36.94,36.86,36.91,66200.0,36.0664,36.1447,36.0664,36.1154,66200.0
2023-03-30 14:35:00,36.92,36.96,36.8,36.86,195833.0,36.1251,36.1643,36.0077,36.0664,195833.0
2023-03-30 14:40:00,36.86,36.87,36.82,36.83,114761.0,36.0664,36.0762,36.0273,36.0371,114761.0
2023-03-30 14:45:00,36.82,36.85,36.8,36.84,25070.0,36.0273,36.0566,36.0077,36.0469,25070.0
2023-03-30 14:50:00,36.83,36.87,36.79,36.84,55503.0,36.0371,36.0762,35.9979,36.0469,55503.0
2023-03-30 14:55:00,36.84,36.88,36.84,36.87,34156.0,36.0469,36.086,36.0469,36.0762,34156.0
2023-03-30 15:00:00,36.87,36.94,36.84,36.93,55123.0,36.0762,36.1447,36.0469,36.1349,55123.0
2023-03-30 15:05:00,36.93,36.94,36.8,36.84,131107.0,36.1349,36.1447,36.0077,36.0469,131107.0
2023-03-30 15:10:00,36.84,36.87,36.79,36.87,39757.0,36.0469,36.0762,35.9979,36.0762,39757.0
2023-03-30 15:15:00,36.86,36.87,36.81,36.85,40988.0,36.0664,36.0762,36.0175,36.0566,40988.0
2023-03-30 15:20:00,36.86,36.92,36.85,36.92,66083.0,36.0664,36.1251,36.0566,36.1251,66083.0
2023-03-30 15:25:00,36.92,36.99,36.92,36.95,44163.0,36.1251,36.1936,36.1251,36.1545,44163.0
2023-03-30 15:30:00,36.95,37.02,36.94,36.95,106904.0,36.1545,36.223,36.1447,36.1545,106904.0
2023-03-30 15:35:00,36.95,37.03,36.93,37.02,61613.0,36.1545,36.2328,36.1349,36.223,61613.0
2023-03-30 15:40:00,37.01,37.02,36.95,36.97,62063.0,36.2132,36.223,36.1545,36.1741,62063.0
2023-03-30 15:45:00,36.95,36.96,36.9,36.9,67588.0,36.1545,36.1643,36.1056,36.1056,67588.0
2023-03-30 15:50:00,36.92,37.01,36.92,36.95,150088.0,36.1251,36.2132,36.1251,36.1545,150088.0
2023-03-30 15:55:00,36.96,37.03,36.93,37.0,176552.0,36.1643,36.2328,36.1349,36.2034,176552.0
2023-03-31 09:30:00,37.28,37.48,37.25,37.47,494022.0,36.4774,36.6731,36.448,36.6633,494022.0
2023-03-31 09:35:00,37.48,37.52,37.43,37.47,236814.0,36.6731,36.7122,36.6242,36.6633,236814.0
2023-03-31 09:40:00,37.47,37.57,37.43,37.47,172964.0,36.6633,36.7611,36.6242,36.6633,172964.0
2023-03-31 09:45:00,37.49,37.57,37.46,37.52,151306.0,36.6829,36.7611,36.6535,36.7122,151306.0
2023-03-31 09:50:00,37.53,37.57,37.49,37.53,209970.0,36.722,36.7611,36.6829,36.722,209970.0
2023-03-31 09:55:00,37.55,37.57,37.48,37.5,152854.0,36.7416,36.7611,36.6731,36.6927,152854.0
2023-03-31 10:00:00,37.5,37.63,37.5,37.53,197942.0,36.6927,36.8199,36.6927,36.722,197942.0
2023-03-31 10:05:00,37.54,37.57,37.49,37.5,86788.0,36.7318,36.7611,36.6829,36.6927,86788.0
2023-03-31 10:10:00,37.5,37.55,37.46,37.5,107347.0,36.6927,36.7416,36.6535,36.6927,107347.0
2023-03-31 10:15:00,37.51,37.54,37.47,37.5,57971.0,36.7024,36.7318,36.6633,36.6927,57971.0
2023-03-31 10:20:00,37.52,37.54,37.48,37.51,67213.0,36.7122,36.7318,36.6731,36.7024,67213.0
2023-03-31 10:25:00,37.52,37.64,37.47,37.54,114143.0,36.7122,36.8296,36.6633,36.7318,114143.0
2023-03-31 10:30:00,37.54,37.65,37.52,37.62,118445.0,36.7318,36.8394,36.7122,36.8101,118445.0
2023-03-31 10:35:00,37.64,37.68,37.59,37.63,65718.0,36.8296,36.8688,36.7807,36.8199,65718.0
2023-03-31 10:40:00,37.63,37.69,37.62,37.69,75798.0,36.8199,36.8786,36.8101,36.8786,75798.0
2023-03-31 10:45:00,37.69,37.73,37.66,37.7,76217.0,36.8786,36.9177,36.8492,36.8883,76217.0
2023-03-31 10:50:00,37.69,37.7,37.58,37.64,108164.0,36.8786,36.8883,36.7709,36.8296,108164.0
2023-03-31 10:55:00,37.65,37.71,37.63,37.7,98679.0,36.8394,36.8981,36.8199,36.8883,98679.0
2023-03-31 11:00:00,37.7,37.74,37.67,37.7,111854.0,36.8883,36.9275,36.859,36.8883,111854.0
2023-03-31 11:05:00,37.71,37.72,37.65,37.67,84945.0,36.8981,36.9079,36.8394,36.859,84945.0
2023-03-31 11:10:00,37.67,37.75,37.67,37.74,71780.0,36.859,36.9373,36.859,36.9275,71780.0
2023-03-31 11:15:00,37.75,37.82,37.72,37.78,80285.0,36.9373,37.0058,36.9079,36.9666,80285.0
2023-03-31 11:20:00,37.78,37.92,37.77,37.91,147104.0,36.9666,37.1036,36.9568,37.0938,147104.0
2023-03-31 11:25:00,37.9,37.93,37.82,37.83,67684.0,37.084,37.1134,37.0058,37.0155,67684.0
2023-03-31 11:30:00,37.84,37.87,37.81,37.85,72329.0,37.0253,37.0547,36.996,37.0351,72329.0
2023-03-31 11:35:00,37.87,37.88,37.83,37.84,64984.0,37.0547,37.0645,37.0155,37.0253,64984.0
2023-03-31 11:40:00,37.84,37.89,37.83,37.89,72317.0,37.0253,37.0743,37.0155,37.0743,72317.0
2023-03-31 11:45:00,37.87,37.91,37.83,37.87,51191.0,37.0547,37.0938,37.0155,37.0547,51191.0
2023-03-31 11:50:00,37.87,37.94,37.86,37.89,67037.0,37.0547,37.1232,37.0449,37.0743,67037.0
2023-03-31 11:55:00,37.89,37.95,37.89,37.95,71911.0,37.0743,37.133,37.0743,37.133,71911.0
2023-03-31 12:00:00,37.95,38.01,37.94,38.01,138718.0,37.133,37.1917,37.1232,37.1917,138718.0
2023-03-31 12:05:00,38.01,38.01,37.93,37.96,50831.0,37.1917,37.1917,37.1134,37.1428,50831.0
2023-03-31 12:10:00,37.96,38.0,37.96,38.0,42782.0,37.1428,37.1819,37.1428,37.1819,42782.0
2023-03-31 12:15:00,38.0,38.03,37.98,38.01,52591.0,37.1819,37.2112,37.1623,37.1917,52591.0
2023-03-31 12:20:00,38.01,38.08,38.01,38.03,61101.0,37.1917,37.2602,37.1917,37.2112,61101.0
2023-03-31 12:25:00,38.03,38.1,38.01,38.08,183248.0,37.2112,37.2797,37.1917,37.2602,183248.0
2023-03-31 12:30:00,38.08,38.09,38.01,38.01,69101.0,37.2602,37.27,37.1917,37.1917,69101.0
2023-03-31 12:35:00,38.02,38.03,37.96,37.97,73880.0,37.2015,37.2112,37.1428,37.1525,73880.0
2023-03-31 12:40:00,37.97,38.05,37.97,37.98,67910.0,37.1525,37.2308,37.1525,37.1623,67910.0
2023-03-31 12:45:00,37.98,37.99,37.93,37.98,109363.0,37.1623,37.1721,37.1134,37.1623,109363.0
2023-03-31 12:50:00,37.98,38.01,37.93,37.93,99160.0,37.1623,37.1917,37.1134,37.1134,99160.0
2023-03-31 12:55:00,37.93,37.99,37.93,37.97,34149.0,37.1134,37.1721,37.1134,37.1525,34149.0
2023-03-31 13:00:00,37.97,37.99,37.91,37.91,87455.0,37.1525,37.1721,37.0938,37.0938,87455.0
2023-03-31 13:05:00,37.92,37.99,37.88,37.98,76231.0,37.1036,37.1721,37.0645,37.1623,76231.0
2023-03-31 13:10:00,37.97,37.98,37.92,37.96,58604.0,37.1525,37.1623,37.1036,37.1428,58604.0
2023-03-31 13:15:00,37.97,38.01,37.93,37.97,78883.0,37.1525,37.1917,37.1134,37.1525,78883.0
2023-03-31 13:20:00,37.97,37.99,37.92,37.95,61396.0,37.1525,37.1721,37.1036,37.133,61396.0
2023-03-31 13:25:00,37.95,37.97,37.91,37.91,36946.0,37.133,37.1525,37.0938,37.0938,36946.0
2023-03-31 13:30:00,37.91,37.93,37.84,37.87,52973.0,37.0938,37.1134,37.0253,37.0547,52973.0
2023-03-31 13:35:00,37.87,37.9,37.84,37.89,26159.0,37.0547,37.084,37.0253,37.0743,26159.0
2023-03-31 13:40:00,37.89,37.92,37.84,37.86,40404.0,37.0743,37.1036,37.0253,37.0449,40404.0
2023-03-31 13:45:00,37.87,37.88,37.84,37.85,28582.0,37.0547,37.0645,37.0253,37.0351,28582.0
2023-03-31 13:50:00,37.86,37.89,37.83,37.86,52187.0,37.0449,37.0743,37.0155,37.0449,52187.0
2023-03-31 13:55:00,37.86,37.98,37.83,37.95,64769.0,37.0449,37.1623,37.0155,37.133,64769.0
2023-03-31 14:00:00,37.95,38.02,37.95,38.02,74068.0,37.133,37.2015,37.133,37.2015,74068.0
2023-03-31 14:05:00,38.02,38.11,38.01,38.07,82064.0,37.2015,37.2895,37.1917,37.2504,82064.0
2023-03-31 14:10:00,38.07,38.09,38.03,38.04,51954.0,37.2504,37.27,37.2112,37.221,51954.0
2023-03-31 14:15:00,38.05,38.07,38.0,38.01,52357.0,37.2308,37.2504,37.1819,37.1917,52357.0
2023-03-31 14:20:00,38.01,38.04,37.96,37.97,47855.0,37.1917,37.221,37.1428,37.1525,47855.0
2023-03-31 14:25:00,37.97,37.98,37.9,37.98,58669.0,37.1525,37.1623,37.084,37.1623,58669.0
2023-03-31 14:30:00,37.97,38.0,37.92,37.99,54463.0,37.1525,37.1819,37.1036,37.1721,54463.0
2023-03-31 14:35:00,38.0,38.01,37.96,37.98,26094.0,37.1819,37.1917,37.1428,37.1623,26094.0
2023-03-31 14:40:00,37.98,38.06,37.97,38.03,38077.0,37.1623,37.2406,37.1525,37.2112,38077.0
2023-03-31 14:45:00,38.03,38.04,37.99,38.04,42617.0,37.2112,37.221,37.1721,37.221,42617.0
2023-03-31 14:50:00,38.04,38.07,38.01,38.06,49589.0,37.221,37.2504,37.1917,37.2406,49589.0
2023-03-31 14:55:00,38.06,38.06,37.98,38.05,58312.0,37.2406,37.2406,37.1623,37.2308,58312.0
2023-03-31 15:00:00,38.05,38.25,38.05,38.24,182103.0,37.2308,37.4265,37.2308,37.4167,182103.0
2023-03-31 15:05:00,38.24,38.25,38.15,38.21,223768.0,37.4167,37.4265,37.3287,37.3874,223768.0
2023-03-31 15:10:00,38.22,38.26,38.15,38.2,80418.0,37.3972,37.4363,37.3287,37.3776,80418.0
2023-03-31 15:15:00,38.2,38.3,38.19,38.3,129212.0,37.3776,37.4754,37.3678,37.4754,129212.0
2023-03-31 15:20:00,38.31,38.45,38.31,38.44,179993.0,37.4852,37.6222,37.4852,37.6124,179993.0
2023-03-31 15:25:00,38.44,38.48,38.42,38.45,95877.0,37.6124,37.6516,37.5928,37.6222,95877.0
2023-03-31 15:30:00,38.44,38.51,38.36,38.4,152755.0,37.6124,37.6809,37.5341,37.5733,152755.0
2023-03-31 15:35:00,38.4,38.4,38.25,38.26,129011.0,37.5733,37.5733,37.4265,37.4363,129011.0
2023-03-31 15:40:00,38.26,38.29,38.22,38.23,156406.0,37.4363,37.4656,37.3972,37.4069,156406.0
2023-03-31 15:45:00,38.22,38.3,38.2,38.24,134786.0,37.3972,37.4754,37.3776,37.4167,134786.0
2023-03-31 15:50:00,38.24,38.39,38.19,38.39,255731.0,37.4167,37.5635,37.3678,37.5635,255731.0
2023-03-31 15:55:00,38.4,38.65,38.4,38.56,966653.0,37.5733,37.8179,37.5733,37.7298,966653.0
2023-04-03 09:30:00,38.41,38.58,38.4,38.57,193183.0,37.5831,37.7494,37.5733,37.7396,193183.0
2023-04-03 09:35:00,38.58,38.69,38.55,38.69,154291.0,37.7494,37.857,37.72,37.857,154291.0
2023-04-03 09:40:00,38.68,38.7,38.61,38.62,161491.0,37.8472,37.8668,37.7788,37.7885,161491.0
2023-04-03 09:45:00,38.61,38.86,38.61,38.85,309775.0,37.7788,38.0234,37.7788,38.0136,309775.0
2023-04-03 09:50:00,38.86,38.91,38.78,38.8,176055.0,38.0234,38.0723,37.9451,37.9647,176055.0
2023-04-03 09:55:00,38.8,38.83,38.71,38.73,145204.0,37.9647,37.994,37.8766,37.8962,145204.0
2023-04-03 10:00:00,38.75,38.95,38.75,38.88,219837.0,37.9157,38.1114,37.9157,38.0429,219837.0
2023-04-03 10:05:00,38.89,38.92,38.75,38.89,112579.0,38.0527,38.0821,37.9157,38.0527,112579.0
2023-04-03 10:10:00,38.88,38.94,38.8,38.94,81671.0,38.0429,38.1017,37.9647,38.1017,81671.0
2023-04-03 10:15:00,38.93,39.0,38.9,38.97,82245.0,38.0919,38.1604,38.0625,38.131,82245.0
2023-04-03 10:20:00,39.0,39.1,38.94,39.06,150813.0,38.1604,38.2582,38.1017,38.2191,150813.0
2023-04-03 10:25:00,39.08,39.09,39.01,39.06,55397.0,38.2386,38.2484,38.1701,38.2191,55397.0
2023-04-03 10:30:00,39.07,39.11,38.99,39.02,91679.0,38.2289,38.268,38.1506,38.1799,91679.0
2023-04-03 10:35:00,39.03,39.03,38.8,38.83,161825.0,38.1897,38.1897,37.9647,37.994,161825.0
2023-04-03 10:40:00,38.84,38.86,38.79,38.79,75275.0,38.0038,38.0234,37.9549,37.9549,75275.0
2023-04-03 10:45:00,38.8,38.82,38.6,38.63,219877.0,37.9647,37.9842,37.769,37.7983,219877.0
2023-04-03 10:50:00,38.63,38.66,38.49,38.52,121466.0,37.7983,37.8277,37.6613,37.6907,121466.0
2023-04-03 10:55:00,38.53,38.56,38.43,38.44,124125.0,37.7005,37.7298,37.6026,37.6124,124125.0
2023-04-03 11:00:00,38.44,38.51,38.41,38.44,83115.0,37.6124,37.6809,37.5831,37.6124,83115.0
2023-04-03 11:05:00,38.43,38.46,38.33,38.36,104843.0,37.6026,37.632,37.5048,37.5341,104843.0
2023-04-03 11:10:00,38.36,38.37,38.28,38.32,88614.0,37.5341,37.5439,37.4559,37.495,88614.0
2023-04-03 11:15:00,38.31,38.47,38.29,38.44,134199.0,37.4852,37.6418,37.4656,37.6124,134199.0
2023-04-03 11:20:00,38.45,38.48,38.41,38.44,115417.0,37.6222,37.6516,37.5831,37.6124,115417.0
2023-04-03 11:25:00,38.44,38.48,38.42,38.46,70824.0,37.6124,37.6516,37.5928,37.632,70824.0
2023-04-03 11:30:00,38.45,38.53,38.44,38.49,93370.0,37.6222,37.7005,37.6124,37.6613,93370.0
2023-04-03 11:35:00,38.5,38.53,38.45,38.49,41231.0,37.6711,37.7005,37.6222,37.6613,41231.0
2023-04-03 11:40:00,38.49,38.52,38.45,38.45,59085.0,37.6613,37.6907,37.6222,37.6222,59085.0
2023-04-03 11:45:00,38.45,38.54,38.43,38.51,134770.0,37.6222,37.7103,37.6026,37.6809,134770.0
2023-04-03 11:50:00,38.51,38.52,38.46,38.51,42675.0,37.6809,37.6907,37.632,37.6809,42675.0
2023-04-03 11:55:00,38.52,38.58,38.5,38.57,102506.0,37.6907,37.7494,37.6711,37.7396,102506.0
2023-04-03 12:00:00,38.58,38.63,38.55,38.6,50053.0,37.7494,37.7983,37.72,37.769,50053.0
2023-04-03 12:05:00,38.6,38.63,38.55,38.6,65284.0,37.769,37.7983,37.72,37.769,65284.0
2023-04-03 12:10:00,38.61,38.67,38.58,38.66,98318.0,37.7788,37.8375,37.7494,37.8277,98318.0
2023-04-03 12:15:00,38.66,38.69,38.65,38.68,80638.0,37.8277,37.857,37.8179,37.8472,80638.0
2023-04-03 12:20:00,38.69,38.69,38.58,38.63,119892.0,37.857,37.857,37.7494,37.7983,119892.0
2023-04-03 12:25:00,38.62,38.67,38.6,38.62,75492.0,37.7885,37.8375,37.769,37.7885,75492.0
2023-04-03 12:30:00,38.62,38.64,38.58,38.64,47320.0,37.7885,37.8081,37.7494,37.8081,47320.0
2023-04-03 12:35:00,38.64,38.65,38.6,38.63,38711.0,37.8081,37.8179,37.769,37.7983,38711.0
2023-04-03 12:40:00,38.63,38.65,38.56,38.57,39514.0,37.7983,37.8179,37.7298,37.7396,39514.0
2023-04-03 12:45:00,38.56,38.62,38.56,38.61,29939.0,37.7298,37.7885,37.7298,37.7788,29939.0
2023-04-03 12:50:00,38.61,38.66,38.54,38.55,33732.0,37.7788,37.8277,37.7103,37.72,33732.0
2023-04-03 12:55:00,38.54,38.56,38.5,38.52,34492.0,37.7103,37.7298,37.6711,37.6907,34492.0
2023-04-03 13:00:00,38.5,38.52,38.43,38.5,49839.0,37.6711,37.6907,37.6026,37.6711,49839.0
2023-04-03 13:05:00,38.5,38.58,38.45,38.58,35444.0,37.6711,37.7494,37.6222,37.7494,35444.0
2023-04-03 13:10:00,38.58,38.64,38.57,38.59,36134.0,37.7494,37.8081,37.7396,37.7592,36134.0
2023-04-03 13:15:00,38.59,38.64,38.58,38.63,71200.0,37.7592,37.8081,37.7494,37.7983,71200.0
2023-04-03 13:20:00,38.62,38.65,38.58,38.62,40229.0,37.7885,37.8179,37.7494,37.7885,40229.0
2023-04-03 13:25:00,38.62,38.62,38.5,38.51,36907.0,37.7885,37.7885,37.6711,37.6809,36907.0
2023-04-03 13:30:00,38.5,38.56,38.46,38.54,40419.0,37.6711,37.7298,37.632,37.7103,40419.0
2023-04-03 13:35:00,38.53,38.61,38.5,38.55,37637.0,37.7005,37.7788,37.6711,37.72,37637.0
2023-04-03 13:40:00,38.57,38.57,38.48,38.5,41796.0,37.7396,37.7396,37.6516,37.6711,41796.0
2023-04-03 13:45:00,38.49,38.5,38.43,38.47,51667.0,37.6613,37.6711,37.6026,37.6418,51667.0
2023-04-03 13:50:00,38.47,38.48,38.41,38.44,45042.0,37.6418,37.6516,37.5831,37.6124,45042.0
2023-04-03 13:55:00,38.45,38.53,38.42,38.5,48586.0,37.6222,37.7005,37.5928,37.6711,48586.0
2023-04-03 14:00:00,38.5,38.53,38.47,38.49,27002.0,37.6711,37.7005,37.6418,37.6613,27002.0
2023-04-03 14:05:00,38.5,38.57,38.48,38.52,29015.0,37.6711,37.7396,37.6516,37.6907,29015.0
2023-04-03 14:10:00,38.5,38.58,38.48,38.55,50447.0,37.6711,37.7494,37.6516,37.72,50447.0
2023-04-03 14:15:00,38.54,38.55,38.49,38.54,26383.0,37.7103,37.72,37.6613,37.7103,26383.0
2023-04-03 14:20:00,38.52,38.58,38.49,38.57,22250.0,37.6907,37.7494,37.6613,37.7396,22250.0
2023-04-03 14:25:00,38.57,38.64,38.57,38.61,39469.0,37.7396,37.8081,37.7396,37.7788,39469.0
2023-04-03 14:30:00,38.61,38.69,38.6,38.68,267989.0,37.7788,37.857,37.769,37.8472,267989.0
2023-04-03 14:35:00,38.68,38.78,38.67,38.74,186643.0,37.8472,37.9451,37.8375,37.906,186643.0
2023-04-03 14:40:00,38.76,38.78,38.72,38.73,35974.0,37.9255,37.9451,37.8864,37.8962,35974.0
2023-04-03 14:45:00,38.74,38.81,38.74,38.79,44657.0,37.906,37.9745,37.906,37.9549,44657.0
2023-04-03 14:50:00,38.79,38.86,38.78,38.81,35421.0,37.9549,38.0234,37.9451,37.9745,35421.0
2023-04-03 14:55:00,38.8,38.85,38.8,38.83,25388.0,37.9647,38.0136,37.9647,37.994,25388.0
2023-04-03 15:00:00,38.84,38.92,38.81,38.86,165405.0,38.0038,38.0821,37.9745,38.0234,165405.0
2023-04-03 15:05:00,38.87,38.91,38.81,38.84,63032.0,38.0332,38.0723,37.9745,38.0038,63032.0
2023-04-03 15:10:00,38.85,38.93,38.85,38.89,71229.0,38.0136,38.0919,38.0136,38.0527,71229.0
2023-04-03 15:15:00,38.9,38.91,38.85,38.89,61594.0,38.0625,38.0723,38.0136,38.0527,61594.0
2023-04-03 15:20:00,38.88,38.92,38.86,38.89,34388.0,38.0429,38.0821,38.0234,38.0527,34388.0
2023-04-03 15:25:00,38.89,39.01,38.89,38.95,115078.0,38.0527,38.1701,38.0527,38.1114,115078.0
2023-04-03 15:30:00,38.96,39.06,38.93,38.98,111768.0,38.1212,38.2191,38.0919,38.1408,111768.0
2023-04-03 15:35:00,38.98,39.03,38.94,38.94,76017.0,38.1408,38.1897,38.1017,38.1017,76017.0
2023-04-03 15:40:00,38.94,39.0,38.87,38.99,173832.0,38.1017,38.1604,38.0332,38.1506,173832.0
2023-04-03 15:45:00,38.99,39.03,38.95,38.96,95862.0,38.1506,38.1897,38.1114,38.1212,95862.0
2023-04-03 15:50:00,38.97,39.02,38.88,38.93,371274.0,38.131,38.1799,38.0429,38.0919,371274.0
2023-04-03 15:55:00,38.94,39.05,38.93,38.99,665585.0,38.1017,38.2093,38.0919,38.1506,665585.0
2023-04-04 09:30:00,39.19,39.19,39.03,39.11,195266.0,38.3463,38.3463,38.1897,38.268,195266.0
2023-04-04 09:35:00,39.11,39.17,39.03,39.04,136522.0,38.268,38.3267,38.1897,38.1995,136522.0
2023-04-04 09:40:00,39.04,39.05,38.85,38.88,165593.0,38.1995,38.2093,38.0136,38.0429,165593.0
2023-04-04 09:45:00,38.87,38.97,38.84,38.94,137731.0,38.0332,38.131,38.0038,38.1017,137731.0
2023-04-04 09:50:00,38.96,39.0,38.93,39.0,62474.0,38.1212,38.1604,38.0919,38.1604,62474.0
2023-04-04 09:55:00,39.0,39.04,38.95,38.99,37793.0,38.1604,38.1995,38.1114,38.1506,37793.0
2023-04-04 10:00:00,39.01,39.25,39.01,39.11,240354.0,38.1701,38.405,38.1701,38.268,240354.0
2023-04-04 10:05:00,39.12,39.17,39.03,39.11,85512.0,38.2778,38.3267,38.1897,38.268,85512.0
2023-04-04 10:10:00,39.11,39.2,39.06,39.13,129342.0,38.268,38.3561,38.2191,38.2876,129342.0
2023-04-04 10:15:00,39.15,39.18,38.95,38.97,185365.0,38.3071,38.3365,38.1114,38.131,185365.0
2023-04-04 10:20:00,38.97,38.97,38.71,38.79,230092.0,38.131,38.131,37.8766,37.9549,230092.0
2023-04-04 10:25:00,38.78,38.87,38.76,38.83,118776.0,37.9451,38.0332,37.9255,37.994,118776.0
2023-04-04 10:30:00,38.85,38.99,38.82,38.95,119351.0,38.0136,38.1506,37.9842,38.1114,119351.0
2023-04-04 10:35:00,38.95,39.0,38.85,38.86,107301.0,38.1114,38.1604,38.0136,38.0234,107301.0
2023-04-04 10:40:00,38.85,38.85,38.68,38.79,224033.0,38.0136,38.0136,37.8472,37.9549,224033.0
2023-04-04 10:45:00,38.8,38.81,38.67,38.67,88232.0,37.9647,37.9745,37.8375,37.8375,88232.0
2023-04-04 10:50:00,38.67,38.74,38.64,38.73,96419.0,37.8375,37.906,37.8081,37.8962,96419.0
2023-04-04 10:55:00,38.73,38.8,38.58,38.64,126170.0,37.8962,37.9647,37.7494,37.8081,126170.0
2023-04-04 11:00:00,38.62,38.62,38.48,38.6,119276.0,37.7885,37.7885,37.6516,37.769,119276.0
2023-04-04 11:05:00,38.61,38.61,38.39,38.43,114684.0,37.7788,37.7788,37.5635,37.6026,114684.0
2023-04-04 11:10:00,38.42,38.48,38.35,38.46,105528.0,37.5928,37.6516,37.5244,37.632,105528.0
2023-04-04 11:15:00,38.46,38.46,38.2,38.3,131826.0,37.632,37.632,37.3776,37.4754,131826.0
2023-04-04 11:20:00,38.29,38.36,38.27,38.33,79357.0,37.4656,37.5341,37.4461,37.5048,79357.0
2023-04-04 11:25:00,38.33,38.44,38.29,38.4,198626.0,37.5048,37.6124,37.4656,37.5733,198626.0
2023-04-04 11:30:00,38.37,38.42,38.27,38.32,77551.0,37.5439,37.5928,37.4461,37.495,77551.0
2023-04-04 11:35:00,38.32,38.43,38.32,38.32,74770.0,37.495,37.6026,37.495,37.495,74770.0
2023-04-04 11:40:00,38.32,38.37,38.28,38.35,54242.0,37.495,37.5439,37.4559,37.5244,54242.0
2023-04-04 11:45:00,38.35,38.46,38.35,38.39,85250.0,37.5244,37.632,37.5244,37.5635,85250.0
2023-04-04 11:50:00,38.36,38.39,38.32,38.36,41920.0,37.5341,37.5635,37.495,37.5341,41920.0
2023-04-04 11:55:00,38.37,38.4,38.21,38.22,149042.0,37.5439,37.5733,37.3874,37.3972,149042.0
2023-04-04 12:00:00,38.22,38.28,38.17,38.21,90472.0,37.3972,37.4559,37.3482,37.3874,90472.0
2023-04-04 12:05:00,38.2,38.22,37.98,38.05,209691.0,37.3776,37.3972,37.1623,37.2308,209691.0
2023-04-04 12:10:00,38.05,38.11,37.98,38.04,167204.0,37.2308,37.2895,37.1623,37.221,167204.0
2023-04-04 12:15:00,38.03,38.04,37.96,37.98,103350.0,37.2112,37.221,37.1428,37.1623,103350.0
2023-04-04 12:20:00,37.96,38.12,37.93,38.12,131686.0,37.1428,37.2993,37.1134,37.2993,131686.0
2023-04-04 12:25:00,38.12,38.23,38.12,38.22,118435.0,37.2993,37.4069,37.2993,37.3972,118435.0
2023-04-04 12:30:00,38.22,38.28,38.18,38.21,83361.0,37.3972,37.4559,37.358,37.3874,83361.0
2023-04-04 12:35:00,38.18,38.19,38.11,38.16,55533.0,37.358,37.3678,37.2895,37.3384,55533.0
2023-04-04 12:40:00,38.15,38.27,38.15,38.26,68998.0,37.3287,37.4461,37.3287,37.4363,68998.0
2023-04-04 12:45:00,38.27,38.3,38.24,38.26,61249.0,37.4461,37.4754,37.4167,37.4363,61249.0
2023-04-04 12:50:00,38.26,38.28,38.18,38.18,63963.0,37.4363,37.4559,37.358,37.358,63963.0
2023-04-04 12:55:00,38.18,38.29,38.18,38.24,53801.0,37.358,37.4656,37.358,37.4167,53801.0
2023-04-04 13:00:00,38.23,38.28,38.17,38.28,59613.0,37.4069,37.4559,37.3482,37.4559,59613.0
2023-04-04 13:05:00,38.27,38.36,38.26,38.3,62214.0,37.4461,37.5341,37.4363,37.4754,62214.0
2023-04-04 13:10:00,38.3,38.3,38.22,38.29,63974.0,37.4754,37.4754,37.3972,37.4656,63974.0
2023-04-04 13:15:00,38.29,38.42,38.28,38.41,80431.0,37.4656,37.5928,37.4559,37.5831,80431.0
2023-04-04 13:20:00,38.41,38.46,38.36,38.46,56644.0,37.5831,37.632,37.5341,37.632,56644.0
2023-04-04 13:25:00,38.46,38.47,38.41,38.43,69477.0,37.632,37.6418,37.5831,37.6026,69477.0
2023-04-04 13:30:00,38.42,38.51,38.39,38.43,116022.0,37.5928,37.6809,37.5635,37.6026,116022.0
2023-04-04 13:35:00,38.43,38.47,38.42,38.46,45813.0,37.6026,37.6418,37.5928,37.632,45813.0
2023-04-04 13:40:00,38.45,38.5,38.36,38.37,79884.0,37.6222,37.6711,37.5341,37.5439,79884.0
2023-04-04 13:45:00,38.36,38.41,38.29,38.4,96984.0,37.5341,37.5831,37.4656,37.5733,96984.0
2023-04-04 13:50:00,38.41,38.43,38.33,38.33,34978.0,37.5831,37.6026,37.5048,37.5048,34978.0
2023-04-04 13:55:00,38.33,38.39,38.32,38.34,36704.0,37.5048,37.5635,37.495,37.5146,36704.0
2023-04-04 14:00:00,38.33,38.38,38.3,38.36,34436.0,37.5048,37.5537,37.4754,37.5341,34436.0
2023-04-04 14:05:00,38.36,38.41,38.32,38.33,34541.0,37.5341,37.5831,37.495,37.5048,34541.0
2023-04-04 14:10:00,38.35,38.41,38.33,38.37,53584.0,37.5244,37.5831,37.5048,37.5439,53584.0
2023-04-04 14:15:00,38.39,38.39,38.27,38.29,76814.0,37.5635,37.5635,37.4461,37.4656,76814.0
2023-04-04 14:20:00,38.29,38.33,38.18,38.19,68206.0,37.4656,37.5048,37.358,37.3678,68206.0
2023-04-04 14:25:00,38.2,38.24,38.11,38.13,57826.0,37.3776,37.4167,37.2895,37.3091,57826.0
2023-04-04 14:30:00,38.13,38.13,38.05,38.1,66191.0,37.3091,37.3091,37.2308,37.2797,66191.0
2023-04-04 14:35:00,38.11,38.26,38.08,38.23,39596.0,37.2895,37.4363,37.2602,37.4069,39596.0
2023-04-04 14:40:00,38.23,38.26,38.17,38.2,45950.0,37.4069,37.4363,37.3482,37.3776,45950.0
2023-04-04 14:45:00,38.19,38.2,38.16,38.19,18337.0,37.3678,37.3776,37.3384,37.3678,18337.0
2023-04-04 14:50:00,38.2,38.23,38.16,38.19,34086.0,37.3776,37.4069,37.3384,37.3678,34086.0
2023-04-04 14:55:00,38.21,38.22,38.06,38.1,35909.0,37.3874,37.3972,37.2406,37.2797,35909.0
2023-04-04 15:00:00,38.09,38.21,38.05,38.21,55430.0,37.27,37.3874,37.2308,37.3874,55430.0
2023-04-04 15:05:00,38.2,38.23,38.16,38.2,70480.0,37.3776,37.4069,37.3384,37.3776,70480.0
2023-04-04 15:10:00,38.18,38.22,38.09,38.18,31210.0,37.358,37.3972,37.27,37.358,31210.0
2023-04-04 15:15:00,38.18,38.25,38.17,38.22,58714.0,37.358,37.4265,37.3482,37.3972,58714.0
2023-04-04 15:20:00,38.23,38.29,38.14,38.2,87330.0,37.4069,37.4656,37.3189,37.3776,87330.0
2023-04-04 15:25:00,38.18,38.2,38.08,38.08,58222.0,37.358,37.3776,37.2602,37.2602,58222.0
2023-04-04 15:30:00,38.08,38.14,38.06,38.08,58344.0,37.2602,37.3189,37.2406,37.2602,58344.0
2023-04-04 15:35:00,38.08,38.13,38.0,38.13,106992.0,37.2602,37.3091,37.1819,37.3091,106992.0
2023-04-04 15:40:00,38.14,38.15,38.03,38.04,111585.0,37.3189,37.3287,37.2112,37.221,111585.0
2023-04-04 15:45:00,38.03,38.09,37.99,38.08,95354.0,37.2112,37.27,37.1721,37.2602,95354.0
2023-04-04 15:50:00,38.07,38.28,38.06,38.24,192285.0,37.2504,37.4559,37.2406,37.4167,192285.0
2023-04-04 15:55:00,38.24,38.34,38.22,38.34,220822.0,37.4167,37.5146,37.3972,37.5146,220822.0
2023-04-05 09:30:00,38.06,38.18,38.04,38.1,143802.0,37.2406,37.358,37.221,37.2797,143802.0
2023-04-05 09:35:00,38.11,38.13,38.05,38.05,79145.0,37.2895,37.3091,37.2308,37.2308,79145.0
2023-04-05 09:40:00,38.06,38.15,38.03,38.1,144418.0,37.2406,37.3287,37.2112,37.2797,144418.0
2023-04-05 09:45:00,38.09,38.19,38.05,38.12,127691.0,37.27,37.3678,37.2308,37.2993,127691.0
2023-04-05 09:50:00,38.12,38.27,38.11,38.21,197242.0,37.2993,37.4461,37.2895,37.3874,197242.0
2023-04-05 09:55:00,38.2,38.24,38.16,38.2,200713.0,37.3776,37.4167,37.3384,37.3776,200713.0
2023-04-05 10:00:00,38.23,38.27,37.98,38.0,263444.0,37.4069,37.4461,37.1623,37.1819,263444.0
2023-04-05 10:05:00,38.0,38.06,37.9,37.96,134670.0,37.1819,37.2406,37.084,37.1428,134670.0
2023-04-05 10:10:00,37.96,37.99,37.89,37.98,135157.0,37.1428,37.1721,37.0743,37.1623,135157.0
2023-04-05 10:15:00,37.97,38.02,37.91,37.94,63044.0,37.1525,37.2015,37.0938,37.1232,63044.0
2023-04-05 10:20:00,37.94,38.14,37.94,38.13,142169.0,37.1232,37.3189,37.1232,37.3091,142169.0
2023-04-05 10:25:00,38.12,38.13,37.87,37.89,98672.0,37.2993,37.3091,37.0547,37.0743,98672.0
2023-04-05 10:30:00,37.89,38.04,37.87,37.96,87261.0,37.0743,37.221,37.0547,37.1428,87261.0
2023-04-05 10:35:00,37.94,37.99,37.89,37.93,96345.0,37.1232,37.1721,37.0743,37.1134,96345.0
2023-04-05 10:40:00,37.92,37.92,37.73,37.73,122351.0,37.1036,37.1036,36.9177,36.9177,122351.0
2023-04-05 10:45:00,37.72,37.78,37.69,37.71,139061.0,36.9079,36.9666,36.8786,36.8981,139061.0
2023-04-05 10:50:00,37.71,37.73,37.59,37.68,193552.0,36.8981,36.9177,36.7807,36.8688,193552.0
2023-04-05 10:55:00,37.68,37.7,37.63,37.63,70418.0,36.8688,36.8883,36.8199,36.8199,70418.0
2023-04-05 11:00:00,37.62,37.67,37.57,37.66,105933.0,36.8101,36.859,36.7611,36.8492,105933.0
2023-04-05 11:05:00,37.65,37.73,37.64,37.72,85600.0,36.8394,36.9177,36.8296,36.9079,85600.0
2023-04-05 11:10:00,37.72,37.82,37.67,37.77,166631.0,36.9079,37.0058,36.859,36.9568,166631.0
2023-04-05 11:15:00,37.77,37.82,37.71,37.75,98986.0,36.9568,37.0058,36.8981,36.9373,98986.0
2023-04-05 11:20:00,37.75,37.79,37.71,37.75,73796.0,36.9373,36.9764,36.8981,36.9373,73796.0
2023-04-05 11:25:00,37.73,37.75,37.65,37.7,108306.0,36.9177,36.9373,36.8394,36.8883,108306.0
2023-04-05 11:30:00,37.69,37.88,37.67,37.85,106684.0,36.8786,37.0645,36.859,37.0351,106684.0
2023-04-05 11:35:00,37.84,37.92,37.83,37.86,100689.0,37.0253,37.1036,37.0155,37.0449,100689.0
2023-04-05 11:40:00,37.87,37.89,37.76,37.77,116624.0,37.0547,37.0743,36.9471,36.9568,116624.0
2023-04-05 11:45:00,37.78,37.86,37.75,37.77,127521.0,36.9666,37.0449,36.9373,36.9568,127521.0
2023-04-05 11:50:00,37.78,37.8,37.71,37.71,58703.0,36.9666,36.9862,36.8981,36.8981,58703.0
2023-04-05 11:55:00,37.7,37.84,37.69,37.83,45459.0,36.8883,37.0253,36.8786,37.0155,45459.0
2023-04-05 12:00:00,37.83,37.85,37.76,37.77,87714.0,37.0155,37.0351,36.9471,36.9568,87714.0
2023-04-05 12:05:00,37.77,37.78,37.66,37.68,92131.0,36.9568,36.9666,36.8492,36.8688,92131.0
2023-04-05 12:10:00,37.67,37.72,37.66,37.67,87176.0,36.859,36.9079,36.8492,36.859,87176.0
2023-04-05 12:15:00,37.68,37.72,37.58,37.72,144952.0,36.8688,36.9079,36.7709,36.9079,144952.0
2023-04-05 12:20:00,37.73,37.73,37.65,37.69,160653.0,36.9177,36.9177,36.8394,36.8786,160653.0
2023-04-05 12:25:00,37.69,37.69,37.5,37.58,207469.0,36.8786,36.8786,36.6927,36.7709,207469.0
2023-04-05 12:30:00,37.56,37.56,37.5,37.55,52199.0,36.7514,36.7514,36.6927,36.7416,52199.0
2023-04-05 12:35:00,37.55,37.68,37.55,37.63,71739.0,36.7416,36.8688,36.7416,36.8199,71739.0
2023-04-05 12:40:00,37.62,37.65,37.57,37.61,99820.0,36.8101,36.8394,36.7611,36.8003,99820.0
2023-04-05 12:45:00,37.61,37.62,37.53,37.54,52072.0,36.8003,36.8101,36.722,36.7318,52072.0
2023-04-05 12:50:00,37.54,37.58,37.49,37.57,79710.0,36.7318,36.7709,36.6829,36.7611,79710.0
2023-04-05 12:55:00,37.57,37.63,37.56,37.58,34084.0,36.7611,36.8199,36.7514,36.7709,34084.0
2023-04-05 13:00:00,37.58,37.63,37.52,37.63,61173.0,36.7709,36.8199,36.7122,36.8199,61173.0
2023-04-05 13:05:00,37.64,37.72,37.64,37.65,61435.0,36.8296,36.9079,36.8296,36.8394,61435.0
2023-04-05 13:10:00,37.64,37.76,37.63,37.69,147316.0,36.8296,36.9471,36.8199,36.8786,147316.0
2023-04-05 13:15:00,37.7,37.79,37.69,37.78,46714.0,36.8883,36.9764,36.8786,36.9666,46714.0
2023-04-05 13:20:00,37.78,37.81,37.73,37.78,94945.0,36.9666,36.996,36.9177,36.9666,94945.0
2023-04-05 13:25:00,37.77,37.84,37.76,37.77,56068.0,36.9568,37.0253,36.9471,36.9568,56068.0
2023-04-05 13:30:00,37.79,37.83,37.77,37.8,57469.0,36.9764,37.0155,36.9568,36.9862,57469.0
2023-04-05 13:35:00,37.78,37.82,37.74,37.8,33814.0,36.9666,37.0058,36.9275,36.9862,33814.0
2023-04-05 13:40:00,37.81,37.81,37.73,37.75,47279.0,36.996,36.996,36.9177,36.9373,47279.0
2023-04-05 13:45:00,37.76,37.76,37.68,37.71,73307.0,36.9471,36.9471,36.8688,36.8981,73307.0
2023-04-05 13:50:00,37.72,37.81,37.71,37.76,101149.0,36.9079,36.996,36.8981,36.9471,101149.0
2023-04-05 13:55:00,37.77,37.87,37.76,37.86,84392.0,36.9568,37.0547,36.9471,37.0449,84392.0
2023-04-05 14:00:00,37.85,37.99,37.84,37.95,141781.0,37.0351,37.1721,37.0253,37.133,141781.0
2023-04-05 14:05:00,37.95,38.0,37.9,37.91,71649.0,37.133,37.1819,37.084,37.0938,71649.0
2023-04-05 14:10:00,37.92,37.92,37.83,37.88,133201.0,37.1036,37.1036,37.0155,37.0645,133201.0
2023-04-05 14:15:00,37.89,37.94,37.87,37.93,80364.0,37.0743,37.1232,37.0547,37.1134,80364.0
2023-04-05 14:20:00,37.91,37.92,37.84,37.85,45736.0,37.0938,37.1036,37.0253,37.0351,45736.0
2023-04-05 14:25:00,37.85,37.89,37.82,37.84,81859.0,37.0351,37.0743,37.0058,37.0253,81859.0
2023-04-05 14:30:00,37.84,37.94,37.83,37.91,41603.0,37.0253,37.1232,37.0155,37.0938,41603.0
2023-04-05 14:35:00,37.91,38.03,37.9,37.98,85342.0,37.0938,37.2112,37.084,37.1623,85342.0
2023-04-05 14:40:00,37.98,38.01,37.89,37.93,132284.0,37.1623,37.1917,37.0743,37.1134,132284.0
2023-04-05 14:45:00,37.93,38.01,37.92,37.95,69647.0,37.1134,37.1917,37.1036,37.133,69647.0
2023-04-05 14:50:00,37.95,37.99,37.93,37.93,53302.0,37.133,37.1721,37.1134,37.1134,53302.0
2023-04-05 14:55:00,37.93,37.98,37.93,37.96,37895.0,37.1134,37.1623,37.1134,37.1428,37895.0
2023-04-05 15:00:00,37.95,37.96,37.87,37.89,63585.0,37.133,37.1428,37.0547,37.0743,63585.0
2023-04-05 15:05:00,37.9,37.94,37.8,37.83,75552.0,37.084,37.1232,36.9862,37.0155,75552.0
2023-04-05 15:10:00,37.84,37.84,37.78,37.8,51217.0,37.0253,37.0253,36.9666,36.9862,51217.0
2023-04-05 15:15:00,37.8,37.83,37.77,37.78,65285.0,36.9862,37.0155,36.9568,36.9666,65285.0
2023-04-05 15:20:00,37.77,37.86,37.76,37.83,112852.0,36.9568,37.0449,36.9471,37.0155,112852.0
2023-04-05 15:25:00,37.83,37.92,37.82,37.87,65530.0,37.0155,37.1036,37.0058,37.0547,65530.0
2023-04-05 15:30:00,37.88,37.95,37.87,37.95,105055.0,37.0645,37.133,37.0547,37.133,105055.0
2023-04-05 15:35:00,37.94,38.0,37.9,37.91,71024.0,37.1232,37.1819,37.084,37.0938,71024.0
2023-04-05 15:40:00,37.91,38.02,37.86,38.02,115369.0,37.0938,37.2015,37.0449,37.2015,115369.0
2023-04-05 15:45:00,38.01,38.02,37.91,37.93,64217.0,37.1917,37.2015,37.0938,37.1134,64217.0
2023-04-05 15:50:00,37.95,38.04,37.94,38.02,102393.0,37.133,37.221,37.1232,37.2015,102393.0
2023-04-05 15:55:00,38.02,38.06,37.97,38.0,256654.0,37.2015,37.2406,37.1525,37.1819,256654.0
2023-04-06 09:30:00,37.74,37.78,37.55,37.58,201269.0,36.9275,36.9666,36.7416,36.7709,201269.0
2023-04-06 09:35:00,37.58,37.64,37.51,37.54,159440.0,36.7709,36.8296,36.7024,36.7318,159440.0
2023-04-06 09:40:00,37.52,37.55,37.44,37.53,151818.0,36.7122,36.7416,36.6339,36.722,151818.0
2023-04-06 09:45:00,37.54,37.54,37.43,37.52,98646.0,36.7318,36.7318,36.6242,36.7122,98646.0
2023-04-06 09:50:00,37.5,37.58,37.46,37.49,139021.0,36.6927,36.7709,36.6535,36.6829,139021.0
2023-04-06 09:55:00,37.48,37.58,37.44,37.55,125487.0,36.6731,36.7709,36.6339,36.7416,125487.0
2023-04-06 10:00:00,37.56,37.7,37.54,37.62,150509.0,36.7514,36.8883,36.7318,36.8101,150509.0
2023-04-06 10:05:00,37.64,37.77,37.63,37.71,100462.0,36.8296,36.9568,36.8199,36.8981,100462.0
2023-04-06 10:10:00,37.72,37.87,37.72,37.85,193960.0,36.9079,37.0547,36.9079,37.0351,193960.0
2023-04-06 10:15:00,37.84,37.88,37.79,37.83,163370.0,37.0253,37.0645,36.9764,37.0155,163370.0
2023-04-06 10:20:00,37.82,37.82,37.7,37.72,67804.0,37.0058,37.0058,36.8883,36.9079,67804.0
2023-04-06 10:25:00,37.72,37.78,37.69,37.75,169764.0,36.9079,36.9666,36.8786,36.9373,169764.0
2023-04-06 10:30:00,37.75,37.83,37.72,37.81,112659.0,36.9373,37.0155,36.9079,36.996,112659.0
2023-04-06 10:35:00,37.81,37.84,37.67,37.7,169813.0,36.996,37.0253,36.859,36.8883,169813.0
2023-04-06 10:40:00,37.71,37.73,37.56,37.63,86731.0,36.8981,36.9177,36.7514,36.8199,86731.0
2023-04-06 10:45:00,37.62,37.75,37.61,37.65,140773.0,36.8101,36.9373,36.8003,36.8394,140773.0
2023-04-06 10:50:00,37.65,37.67,37.62,37.65,60718.0,36.8394,36.859,36.8101,36.8394,60718.0
2023-04-06 10:55:00,37.63,37.65,37.56,37.64,69957.0,36.8199,36.8394,36.7514,36.8296,69957.0
2023-04-06 11:00:00,37.63,37.76,37.58,37.74,123628.0,36.8199,36.9471,36.7709,36.9275,123628.0
2023-04-06 11:05:00,37.73,37.85,37.73,37.8,84092.0,36.9177,37.0351,36.9177,36.9862,84092.0
2023-04-06 11:10:00,37.8,37.86,37.76,37.8,93737.0,36.9862,37.0449,36.9471,36.9862,93737.0
2023-04-06 11:15:00,37.81,37.85,37.79,37.84,65733.0,36.996,37.0351,36.9764,37.0253,65733.0
2023-04-06 11:20:00,37.85,37.9,37.83,37.85,40591.0,37.0351,37.084,37.0155,37.0351,40591.0
2023-04-06 11:25:00,37.84,37.9,37.81,37.84,64608.0,37.0253,37.084,36.996,37.0253,64608.0
2023-04-06 11:30:00,37.85,37.92,37.81,37.86,62242.0,37.0351,37.1036,36.996,37.0449,62242.0
2023-04-06 11:35:00,37.86,37.97,37.84,37.94,71264.0,37.0449,37.1525,37.0253,37.1232,71264.0
2023-04-06 11:40:00,37.95,38.02,37.94,38.01,93869.0,37.133,37.2015,37.1232,37.1917,93869.0
2023-04-06 11:45:00,38.02,38.11,37.99,38.06,79266.0,37.2015,37.2895,37.1721,37.2406,79266.0
2023-04-06 11:50:00,38.05,38.06,38.01,38.05,53349.0,37.2308,37.2406,37.1917,37.2308,53349.0
2023-04-06 11:55:00,38.05,38.11,38.05,38.11,34959.0,37.2308,37.2895,37.2308,37.2895,34959.0
2023-04-06 12:00:00,38.11,38.25,38.11,38.21,134581.0,37.2895,37.4265,37.2895,37.3874,134581.0
2023-04-06 12:05:00,38.21,38.25,38.15,38.18,46255.0,37.3874,37.4265,37.3287,37.358,46255.0
2023-04-06 12:10:00,38.17,38.22,38.16,38.21,52606.0,37.3482,37.3972,37.3384,37.3874,52606.0
2023-04-06 12:15:00,38.21,38.25,38.17,38.18,77296.0,37.3874,37.4265,37.3482,37.358,77296.0
2023-04-06 12:20:00,38.17,38.22,38.14,38.21,54963.0,37.3482,37.3972,37.3189,37.3874,54963.0
2023-04-06 12:25:00,38.2,38.23,38.19,38.2,29126.0,37.3776,37.4069,37.3678,37.3776,29126.0
2023-04-06 12:30:00,38.21,38.37,38.21,38.31,92975.0,37.3874,37.5439,37.3874,37.4852,92975.0
2023-04-06 12:35:00,38.31,38.37,38.3,38.33,31536.0,37.4852,37.5439,37.4754,37.5048,31536.0
2023-04-06 12:40:00,38.33,38.4,38.31,38.37,35682.0,37.5048,37.5733,37.4852,37.5439,35682.0
2023-04-06 12:45:00,38.37,38.4,38.31,38.32,42400.0,37.5439,37.5733,37.4852,37.495,42400.0
2023-04-06 12:50:00,38.32,38.38,38.32,38.32,24315.0,37.495,37.5537,37.495,37.495,24315.0
2023-04-06 12:55:00,38.31,38.31,38.23,38.24,41038.0,37.4852,37.4852,37.4069,37.4167,41038.0
2023-04-06 13:00:00,38.25,38.32,38.2,38.27,83921.0,37.4265,37.495,37.3776,37.4461,83921.0
2023-04-06 13:05:00,38.28,38.36,38.27,38.31,33821.0,37.4559,37.5341,37.4461,37.4852,33821.0
2023-04-06 13:10:00,38.31,38.35,38.29,38.3,48941.0,37.4852,37.5244,37.4656,37.4754,48941.0
2023-04-06 13:15:00,38.3,38.39,38.29,38.35,34073.0,37.4754,37.5635,37.4656,37.5244,34073.0
2023-04-06 13:20:00,38.36,38.41,38.36,38.38,50509.0,37.5341,37.5831,37.5341,37.5537,50509.0
2023-04-06 13:25:00,38.37,38.4,38.34,38.36,24910.0,37.5439,37.5733,37.5146,37.5341,24910.0
2023-04-06 13:30:00,38.36,38.42,38.3,38.3,84192.0,37.5341,37.5928,37.4754,37.4754,84192.0
2023-04-06 13:35:00,38.3,38.4,38.3,38.38,20129.0,37.4754,37.5733,37.4754,37.5537,20129.0
2023-04-06 13:40:00,38.38,38.39,38.3,38.35,34999.0,37.5537,37.5635,37.4754,37.5244,34999.0
2023-04-06 13:45:00,38.34,38.35,38.28,38.32,18811.0,37.5146,37.5244,37.4559,37.495,18811.0
2023-04-06 13:50:00,38.32,38.38,38.31,38.32,62337.0,37.495,37.5537,37.4852,37.495,62337.0
2023-04-06 13:55:00,38.32,38.34,38.29,38.32,36233.0,37.495,37.5146,37.4656,37.495,36233.0
2023-04-06 14:00:00,38.32,38.38,38.29,38.32,20409.0,37.495,37.5537,37.4656,37.495,20409.0
2023-04-06 14:05:00,38.32,38.39,38.32,38.37,23058.0,37.495,37.5635,37.495,37.5439,23058.0
2023-04-06 14:10:00,38.38,38.41,38.36,38.4,70832.0,37.5537,37.5831,37.5341,37.5733,70832.0
2023-04-06 14:15:00,38.41,38.46,38.39,38.42,54483.0,37.5831,37.632,37.5635,37.5928,54483.0
2023-04-06 14:20:00,38.42,38.45,38.37,38.43,37101.0,37.5928,37.6222,37.5439,37.6026,37101.0
2023-04-06 14:25:00,38.43,38.46,38.41,38.44,153316.0,37.6026,37.632,37.5831,37.6124,153316.0
2023-04-06 14:30:00,38.45,38.49,38.44,38.47,35887.0,37.6222,37.6613,37.6124,37.6418,35887.0
2023-04-06 14:35:00,38.46,38.47,38.41,38.41,26052.0,37.632,37.6418,37.5831,37.5831,26052.0
2023-04-06 14:40:00,38.42,38.45,38.39,38.43,26463.0,37.5928,37.6222,37.5635,37.6026,26463.0
2023-04-06 14:45:00,38.43,38.45,38.4,38.41,29410.0,37.6026,37.6222,37.5733,37.5831,29410.0
2023-04-06 14:50:00,38.41,38.45,38.41,38.44,34975.0,37.5831,37.6222,37.5831,37.6124,34975.0
2023-04-06 14:55:00,38.44,38.44,38.32,38.34,78152.0,37.6124,37.6124,37.495,37.5146,78152.0
2023-04-06 15:00:00,38.35,38.41,38.34,38.36,44003.0,37.5244,37.5831,37.5146,37.5341,44003.0
2023-04-06 15:05:00,38.37,38.4,38.34,38.36,63439.0,37.5439,37.5733,37.5146,37.5341,63439.0
2023-04-06 15:10:00,38.35,38.35,38.27,38.3,91163.0,37.5244,37.5244,37.4461,37.4754,91163.0
2023-04-06 15:15:00,38.3,38.3,38.22,38.23,50749.0,37.4754,37.4754,37.3972,37.4069,50749.0
2023-04-06 15:20:00,38.23,38.28,38.21,38.24,80586.0,37.4069,37.4559,37.3874,37.4167,80586.0
2023-04-06 15:25:00,38.25,38.33,38.25,38.33,61855.0,37.4265,37.5048,37.4265,37.5048,61855.0
2023-04-06 15:30:00,38.33,38.39,38.32,38.37,51262.0,37.5048,37.5635,37.495,37.5439,51262.0
2023-04-06 15:35:00,38.37,38.39,38.34,38.34,68154.0,37.5439,37.5635,37.5146,37.5146,68154.0
2023-04-06 15:40:00,38.34,38.35,38.29,38.34,47659.0,37.5146,37.5244,37.4656,37.5146,47659.0
2023-04-06 15:45:00,38.33,38.38,38.31,38.37,62536.0,37.5048,37.5537,37.4852,37.5439,62536.0
2023-04-06 15:50:00,38.39,38.41,38.29,38.32,182942.0,37.5635,37.5831,37.4656,37.495,182942.0
2023-04-06 15:55:00,38.32,38.43,38.29,38.41,365515.0,37.495,37.6026,37.4656,37.5831,365515.0
2023-04-10 09:30:00,37.66,37.73,37.52,37.59,330186.0,36.8492,36.9177,36.7122,36.7807,330186.0
2023-04-10 09:35:00,37.58,37.61,37.48,37.61,190907.0,36.7709,36.8003,36.6731,36.8003,190907.0
2023-04-10 09:40:00,37.61,37.72,37.58,37.71,164445.0,36.8003,36.9079,36.7709,36.8981,164445.0
2023-04-10 09:45:00,37.71,37.74,37.6,37.61,255479.0,36.8981,36.9275,36.7905,36.8003,255479.0
2023-04-10 09:50:00,37.61,37.64,37.53,37.58,115869.0,36.8003,36.8296,36.722,36.7709,115869.0
2023-04-10 09:55:00,37.59,37.63,37.5,37.54,184199.0,36.7807,36.8199,36.6927,36.7318,184199.0
2023-04-10 10:00:00,37.54,37.72,37.5,37.71,167523.0,36.7318,36.9079,36.6927,36.8981,167523.0
2023-04-10 10:05:00,37.71,37.75,37.61,37.75,181279.0,36.8981,36.9373,36.8003,36.9373,181279.0
2023-04-10 10:10:00,37.74,37.8,37.7,37.74,138833.0,36.9275,36.9862,36.8883,36.9275,138833.0
2023-04-10 10:15:00,37.74,37.82,37.71,37.71,106778.0,36.9275,37.0058,36.8981,36.8981,106778.0
2023-04-10 10:20:00,37.71,37.73,37.66,37.7,73600.0,36.8981,36.9177,36.8492,36.8883,73600.0
2023-04-10 10:25:00,37.69,37.72,37.59,37.63,137955.0,36.8786,36.9079,36.7807,36.8199,137955.0
2023-04-10 10:30:00,37.64,37.75,37.63,37.74,144736.0,36.8296,36.9373,36.8199,36.9275,144736.0
2023-04-10 10:35:00,37.73,37.85,37.73,37.81,155149.0,36.9177,37.0351,36.9177,36.996,155149.0
2023-04-10 10:40:00,37.82,37.88,37.75,37.88,64569.0,37.0058,37.0645,36.9373,37.0645,64569.0
2023-04-10 10:45:00,37.87,37.87,37.76,37.81,202070.0,37.0547,37.0547,36.9471,36.996,202070.0
2023-04-10 10:50:00,37.8,37.8,37.72,37.76,78531.0,36.9862,36.9862,36.9079,36.9471,78531.0
2023-04-10 10:55:00,37.76,37.78,37.69,37.69,79548.0,36.9471,36.9666,36.8786,36.8786,79548.0
2023-04-10 11:00:00,37.69,37.85,37.69,37.8,106996.0,36.8786,37.0351,36.8786,36.9862,106996.0
2023-04-10 11:05:00,37.8,37.86,37.8,37.84,36687.0,36.9862,37.0449,36.9862,37.0253,36687.0
2023-04-10 11:10:00,37.84,37.91,37.84,37.9,44787.0,37.0253,37.0938,37.0253,37.084,44787.0
2023-04-10 11:15:00,37.91,37.94,37.88,37.89,56493.0,37.0938,37.1232,37.0645,37.0743,56493.0
2023-04-10 11:20:00,37.9,37.94,37.83,37.84,60889.0,37.084,37.1232,37.0155,37.0253,60889.0
2023-04-10 11:25:00,37.84,37.89,37.83,37.88,35606.0,37.0253,37.0743,37.0155,37.0645,35606.0
2023-04-10 11:30:00,37.89,37.94,37.89,37.92,39194.0,37.0743,37.1232,37.0743,37.1036,39194.0
2023-04-10 11:35:00,37.91,37.98,37.9,37.98,34896.0,37.0938,37.1623,37.084,37.1623,34896.0
2023-04-10 11:40:00,37.98,38.0,37.94,37.97,77723.0,37.1623,37.1819,37.1232,37.1525,77723.0
2023-04-10 11:45:00,37.98,37.98,37.92,37.97,26796.0,37.1623,37.1623,37.1036,37.1525,26796.0
2023-04-10 11:50:00,37.97,37.97,37.87,37.88,50346.0,37.1525,37.1525,37.0547,37.0645,50346.0
2023-04-10 11:55:00,37.87,37.87,37.77,37.78,105670.0,37.0547,37.0547,36.9568,36.9666,105670.0
2023-04-10 12:00:00,37.78,37.78,37.63,37.68,129093.0,36.9666,36.9666,36.8199,36.8688,129093.0
2023-04-10 12:05:00,37.68,37.68,37.57,37.65,130286.0,36.8688,36.8688,36.7611,36.8394,130286.0
2023-04-10 12:10:00,37.66,37.7,37.62,37.63,52874.0,36.8492,36.8883,36.8101,36.8199,52874.0
2023-04-10 12:15:00,37.64,37.7,37.63,37.69,46968.0,36.8296,36.8883,36.8199,36.8786,46968.0
2023-04-10 12:20:00,37.7,37.76,37.7,37.75,60172.0,36.8883,36.9471,36.8883,36.9373,60172.0
2023-04-10 12:25:00,37.74,37.78,37.73,37.75,45980.0,36.9275,36.9666,36.9177,36.9373,45980.0
2023-04-10 12:30:00,37.75,37.89,37.75,37.87,55501.0,36.9373,37.0743,36.9373,37.0547,55501.0
2023-04-10 12:35:00,37.87,38.12,37.87,38.09,93498.0,37.0547,37.2993,37.0547,37.27,93498.0
2023-04-10 12:40:00,38.08,38.13,38.04,38.08,55111.0,37.2602,37.3091,37.221,37.2602,55111.0
2023-04-10 12:45:00,38.1,38.16,38.1,38.11,29937.0,37.2797,37.3384,37.2797,37.2895,29937.0
2023-04-10 12:50:00,38.12,38.15,38.08,38.09,39709.0,37.2993,37.3287,37.2602,37.27,39709.0
2023-04-10 12:55:00,38.09,38.14,38.09,38.14,27592.0,37.27,37.3189,37.27,37.3189,27592.0
2023-04-10 13:00:00,38.15,38.21,38.13,38.14,66738.0,37.3287,37.3874,37.3091,37.3189,66738.0
2023-04-10 13:05:00,38.16,38.23,38.13,38.22,38208.0,37.3384,37.4069,37.3091,37.3972,38208.0
2023-04-10 13:10:00,38.21,38.28,38.21,38.23,74443.0,37.3874,37.4559,37.3874,37.4069,74443.0
2023-04-10 13:15:00,38.23,38.29,38.23,38.24,46289.0,37.4069,37.4656,37.4069,37.4167,46289.0
2023-04-10 13:20:00,38.23,38.26,38.19,38.19,58705.0,37.4069,37.4363,37.3678,37.3678,58705.0
2023-04-10 13:25:00,38.2,38.26,38.19,38.26,39978.0,37.3776,37.4363,37.3678,37.4363,39978.0
2023-04-10 13:30:00,38.26,38.28,38.22,38.24,30298.0,37.4363,37.4559,37.3972,37.4167,30298.0
2023-04-10 13:35:00,38.24,38.25,38.17,38.17,40444.0,37.4167,37.4265,37.3482,37.3482,40444.0
2023-04-10 13:40:00,38.17,38.19,38.12,38.18,82325.0,37.3482,37.3678,37.2993,37.358,82325.0
2023-04-10 13:45:00,38.19,38.32,38.18,38.27,96155.0,37.3678,37.495,37.358,37.4461,96155.0
2023-04-10 13:50:00,38.28,38.29,38.22,38.22,36565.0,37.4559,37.4656,37.3972,37.3972,36565.0
2023-04-10 13:55:00,38.22,38.26,38.2,38.24,58555.0,37.3972,37.4363,37.3776,37.4167,58555.0
2023-04-10 14:00:00,38.23,38.24,38.17,38.23,35122.0,37.4069,37.4167,37.3482,37.4069,35122.0
2023-04-10 14:05:00,38.24,38.3,38.22,38.22,45068.0,37.4167,37.4754,37.3972,37.3972,45068.0
2023-04-10 14:10:00,38.22,38.3,38.19,38.28,46560.0,37.3972,37.4754,37.3678,37.4559,46560.0
2023-04-10 14:15:00,38.29,38.36,38.28,38.33,43425.0,37.4656,37.5341,37.4559,37.5048,43425.0
2023-04-10 14:20:00,38.33,38.35,38.28,38.28,30970.0,37.5048,37.5244,37.4559,37.4559,30970.0
2023-04-10 14:25:00,38.29,38.3,38.25,38.27,27925.0,37.4656,37.4754,37.4265,37.4461,27925.0
2023-04-10 14:30:00,38.29,38.33,38.25,38.27,30347.0,37.4656,37.5048,37.4265,37.4461,30347.0
2023-04-10 14:35:00,38.27,38.28,38.23,38.25,59002.0,37.4461,37.4559,37.4069,37.4265,59002.0
2023-04-10 14:40:00,38.25,38.25,38.18,38.19,84198.0,37.4265,37.4265,37.358,37.3678,84198.0
2023-04-10 14:45:00,38.18,38.23,38.18,38.21,78203.0,37.358,37.4069,37.358,37.3874,78203.0
2023-04-10 14:50:00,38.22,38.31,38.22,38.27,56913.0,37.3972,37.4852,37.3972,37.4461,56913.0
2023-04-10 14:55:00,38.29,38.38,38.29,38.36,34455.0,37.4656,37.5537,37.4656,37.5341,34455.0
2023-04-10 15:00:00,38.38,38.42,38.33,38.36,65782.0,37.5537,37.5928,37.5048,37.5341,65782.0
2023-04-10 15:05:00,38.37,38.38,38.31,38.37,42938.0,37.5439,37.5537,37.4852,37.5439,42938.0
2023-04-10 15:10:00,38.37,38.39,38.28,38.3,53499.0,37.5439,37.5635,37.4559,37.4754,53499.0
2023-04-10 15:15:00,38.3,38.37,38.29,38.36,36740.0,37.4754,37.5439,37.4656,37.5341,36740.0
2023-04-10 15:20:00,38.36,38.37,38.28,38.29,46597.0,37.5341,37.5439,37.4559,37.4656,46597.0
2023-04-10 15:25:00,38.29,38.31,38.26,38.27,31072.0,37.4656,37.4852,37.4363,37.4461,31072.0
2023-04-10 15:30:00,38.27,38.34,38.27,38.28,37572.0,37.4461,37.5146,37.4461,37.4559,37572.0
2023-04-10 15:35:00,38.27,38.33,38.24,38.3,49831.0,37.4461,37.5048,37.4167,37.4754,49831.0
2023-04-10 15:40:00,38.32,38.39,38.32,38.33,54159.0,37.495,37.5635,37.495,37.5048,54159.0
2023-04-10 15:45:00,38.32,38.4,38.28,38.39,67917.0,37.495,37.5733,37.4559,37.5635,67917.0
2023-04-10 15:50:00,38.39,38.42,38.33,38.34,141102.0,37.5635,37.5928,37.5048,37.5146,141102.0
2023-04-10 15:55:00,38.34,38.54,38.34,38.53,158520.0,37.5146,37.7103,37.5146,37.7005,158520.0
2023-04-11 09:30:00,38.67,38.69,38.5,38.62,198515.0,37.8375,37.857,37.6711,37.7885,198515.0
2023-04-11 09:35:00,38.62,38.69,38.54,38.57,126264.0,37.7885,37.857,37.7103,37.7396,126264.0
2023-04-11 09:40:00,38.58,38.61,38.48,38.55,119274.0,37.7494,37.7788,37.6516,37.72,119274.0
2023-04-11 09:45:00,38.55,38.64,38.54,38.56,90326.0,37.72,37.8081,37.7103,37.7298,90326.0
2023-04-11 09:50:00,38.57,38.61,38.49,38.52,107081.0,37.7396,37.7788,37.6613,37.6907,107081.0
2023-04-11 09:55:00,38.53,38.55,38.44,38.48,77309.0,37.7005,37.72,37.6124,37.6516,77309.0
2023-04-11 10:00:00,38.48,38.54,38.44,38.52,74663.0,37.6516,37.7103,37.6124,37.6907,74663.0
2023-04-11 10:05:00,38.51,38.58,38.48,38.57,101827.0,37.6809,37.7494,37.6516,37.7396,101827.0
2023-04-11 10:10:00,38.57,38.59,38.47,38.48,117895.0,37.7396,37.7592,37.6418,37.6516,117895.0
2023-04-11 10:15:00,38.49,38.51,38.43,38.48,68824.0,37.6613,37.6809,37.6026,37.6516,68824.0
2023-04-11 10:20:00,38.48,38.56,38.48,38.55,108290.0,37.6516,37.7298,37.6516,37.72,108290.0
2023-04-11 10:25:00,38.56,38.63,38.54,38.62,69287.0,37.7298,37.7983,37.7103,37.7885,69287.0
2023-04-11 10:30:00,38.62,38.63,38.51,38.51,75546.0,37.7885,37.7983,37.6809,37.6809,75546.0
2023-04-11 10:35:00,38.5,38.5,38.39,38.45,91352.0,37.6711,37.6711,37.5635,37.6222,91352.0
2023-04-11 10:40:00,38.43,38.49,38.38,38.42,97217.0,37.6026,37.6613,37.5537,37.5928,97217.0
2023-04-11 10:45:00,38.4,38.46,38.32,38.45,107185.0,37.5733,37.632,37.495,37.6222,107185.0
2023-04-11 10:50:00,38.46,38.48,38.44,38.46,51463.0,37.632,37.6516,37.6124,37.632,51463.0
2023-04-11 10:55:00,38.46,38.48,38.39,38.44,40549.0,37.632,37.6516,37.5635,37.6124,40549.0
2023-04-11 11:00:00,38.44,38.5,38.44,38.46,47591.0,37.6124,37.6711,37.6124,37.632,47591.0
2023-04-11 11:05:00,38.46,38.52,38.44,38.46,42211.0,37.632,37.6907,37.6124,37.632,42211.0
2023-04-11 11:10:00,38.46,38.55,38.44,38.54,51508.0,37.632,37.72,37.6124,37.7103,51508.0
2023-04-11 11:15:00,38.54,38.59,38.52,38.58,56589.0,37.7103,37.7592,37.6907,37.7494,56589.0
2023-04-11 11:20:00,38.58,38.65,38.58,38.63,122425.0,37.7494,37.8179,37.7494,37.7983,122425.0
2023-04-11 11:25:00,38.64,38.64,38.56,38.57,65245.0,37.8081,37.8081,37.7298,37.7396,65245.0
2023-04-11 11:30:00,38.56,38.59,38.54,38.55,54713.0,37.7298,37.7592,37.7103,37.72,54713.0
2023-04-11 11:35:00,38.54,38.56,38.47,38.55,60721.0,37.7103,37.7298,37.6418,37.72,60721.0
2023-04-11 11:40:00,38.55,38.58,38.49,38.51,41987.0,37.72,37.7494,37.6613,37.6809,41987.0
2023-04-11 11:45:00,38.51,38.6,38.47,38.59,35559.0,37.6809,37.769,37.6418,37.7592,35559.0
2023-04-11 11:50:00,38.59,38.62,38.58,38.6,30932.0,37.7592,37.7885,37.7494,37.769,30932.0
2023-04-11 11:55:00,38.6,38.65,38.56,38.63,55512.0,37.769,37.8179,37.7298,37.7983,55512.0
2023-04-11 12:00:00,38.63,38.68,38.63,38.65,65309.0,37.7983,37.8472,37.7983,37.8179,65309.0
2023-04-11 12:05:00,38.66,38.67,38.61,38.65,31187.0,37.8277,37.8375,37.7788,37.8179,31187.0
2023-04-11 12:10:00,38.65,38.76,38.65,38.7,57258.0,37.8179,37.9255,37.8179,37.8668,57258.0
2023-04-11 12:15:00,38.71,38.72,38.65,38.67,35859.0,37.8766,37.8864,37.8179,37.8375,35859.0
2023-04-11 12:20:00,38.69,38.74,38.66,38.67,47640.0,37.857,37.906,37.8277,37.8375,47640.0
2023-04-11 12:25:00,38.67,38.7,38.62,38.69,35815.0,37.8375,37.8668,37.7885,37.857,35815.0
2023-04-11 12:30:00,38.7,38.74,38.68,38.69,45073.0,37.8668,37.906,37.8472,37.857,45073.0
2023-04-11 12:35:00,38.68,38.69,38.57,38.59,80197.0,37.8472,37.857,37.7396,37.7592,80197.0
2023-04-11 12:40:00,38.6,38.66,38.6,38.64,27115.0,37.769,37.8277,37.769,37.8081,27115.0
2023-04-11 12:45:00,38.65,38.69,38.63,38.68,20476.0,37.8179,37.857,37.7983,37.8472,20476.0
2023-04-11 12:50:00,38.68,38.74,38.66,38.73,40864.0,37.8472,37.906,37.8277,37.8962,40864.0
2023-04-11 12:55:00,38.74,38.75,38.7,38.72,29005.0,37.906,37.9157,37.8668,37.8864,29005.0
2023-04-11 13:00:00,38.73,38.76,38.68,38.72,65850.0,37.8962,37.9255,37.8472,37.8864,65850.0
2023-04-11 13:05:00,38.73,38.82,38.72,38.77,47194.0,37.8962,37.9842,37.8864,37.9353,47194.0
2023-04-11 13:10:00,38.77,38.78,38.66,38.66,50792.0,37.9353,37.9451,37.8277,37.8277,50792.0
2023-04-11 13:15:00,38.67,38.72,38.66,38.71,35636.0,37.8375,37.8864,37.8277,37.8766,35636.0
2023-04-11 13:20:00,38.73,38.73,38.67,38.71,27717.0,37.8962,37.8962,37.8375,37.8766,27717.0
2023-04-11 13:25:00,38.71,38.75,38.69,38.75,24108.0,37.8766,37.9157,37.857,37.9157,24108.0
2023-04-11 13:30:00,38.76,38.79,38.74,38.74,56001.0,37.9255,37.9549,37.906,37.906,56001.0
2023-04-11 13:35:00,38.74,38.76,38.7,38.76,89370.0,37.906,37.9255,37.8668,37.9255,89370.0
2023-04-11 13:40:00,38.76,38.78,38.74,38.77,40713.0,37.9255,37.9451,37.906,37.9353,40713.0
2023-04-11 13:45:00,38.77,38.84,38.77,38.83,66714.0,37.9353,38.0038,37.9353,37.994,66714.0
2023-04-11 13:50:00,38.83,38.86,38.78,38.84,39954.0,37.994,38.0234,37.9451,38.0038,39954.0
2023-04-11 13:55:00,38.84,38.86,38.82,38.85,18972.0,38.0038,38.0234,37.9842,38.0136,18972.0
2023-04-11 14:00:00,38.85,38.88,38.81,38.82,50949.0,38.0136,38.0429,37.9745,37.9842,50949.0
2023-04-11 14:05:00,38.83,38.86,38.81,38.84,32899.0,37.994,38.0234,37.9745,38.0038,32899.0
2023-04-11 14:10:00,38.84,38.84,38.79,38.8,35000.0,38.0038,38.0038,37.9549,37.9647,35000.0
2023-04-11 14:15:00,38.79,38.87,38.77,38.85,37621.0,37.9549,38.0332,37.9353,38.0136,37621.0
2023-04-11 14:20:00,38.85,38.88,38.82,38.83,27219.0,38.0136,38.0429,37.9842,37.994,27219.0
2023-04-11 14:25:00,38.84,38.89,38.84,38.89,22682.0,38.0038,38.0527,38.0038,38.0527,22682.0
2023-04-11 14:30:00,38.89,38.93,38.87,38.88,75546.0,38.0527,38.0919,38.0332,38.0429,75546.0
2023-04-11 14:35:00,38.89,38.9,38.86,38.9,16533.0,38.0527,38.0625,38.0234,38.0625,16533.0
2023-04-11 14:40:00,38.89,38.92,38.89,38.9,41559.0,38.0527,38.0821,38.0527,38.0625,41559.0
2023-04-11 14:45:00,38.9,38.92,38.89,38.91,66812.0,38.0625,38.0821,38.0527,38.0723,66812.0
2023-04-11 14:50:00,38.9,38.9,38.85,38.86,43379.0,38.0625,38.0625,38.0136,38.0234,43379.0
2023-04-11 14:55:00,38.86,38.89,38.84,38.89,40774.0,38.0234,38.0527,38.0038,38.0527,40774.0
2023-04-11 15:00:00,38.89,38.89,38.83,38.84,53013.0,38.0527,38.0527,37.994,38.0038,53013.0
2023-04-11 15:05:00,38.84,38.84,38.78,38.82,86015.0,38.0038,38.0038,37.9451,37.9842,86015.0
2023-04-11 15:10:00,38.82,38.89,38.81,38.88,32585.0,37.9842,38.0527,37.9745,38.0429,32585.0
2023-04-11 15:15:00,38.89,38.91,38.88,38.9,38953.0,38.0527,38.0723,38.0429,38.0625,38953.0
2023-04-11 15:20:00,38.89,38.94,38.88,38.89,58075.0,38.0527,38.1017,38.0429,38.0527,58075.0
2023-04-11 15:25:00,38.89,38.9,38.84,38.89,21251.0,38.0527,38.0625,38.0038,38.0527,21251.0
2023-04-11 15:30:00,38.89,38.91,38.85,38.87,40889.0,38.0527,38.0723,38.0136,38.0332,40889.0
2023-04-11 15:35:00,38.87,38.87,38.71,38.74,80760.0,38.0332,38.0332,37.8766,37.906,80760.0
2023-04-11 15:40:00,38.72,38.75,38.65,38.68,177341.0,37.8864,37.9157,37.8179,37.8472,177341.0
2023-04-11 15:45:00,38.66,38.68,38.55,38.56,256481.0,37.8277,37.8472,37.72,37.7298,256481.0
2023-04-11 15:50:00,38.56,38.56,38.45,38.53,181285.0,37.7298,37.7298,37.6222,37.7005,181285.0
2023-04-11 15:55:00,38.54,38.54,38.4,38.52,245746.0,37.7103,37.7103,37.5733,37.6907,245746.0
2023-04-12 09:30:00,39.14,39.2,39.03,39.1,336054.0,38.2973,38.3561,38.1897,38.2582,336054.0
2023-04-12 09:35:00,39.1,39.21,39.05,39.09,215828.0,38.2582,38.3658,38.2093,38.2484,215828.0
2023-04-12 09:40:00,39.09,39.14,38.89,38.93,242001.0,38.2484,38.2973,38.0527,38.0919,242001.0
2023-04-12 09:45:00,38.94,38.97,38.64,38.78,232419.0,38.1017,38.131,37.8081,37.9451,232419.0
2023-04-12 09:50:00,38.77,38.87,38.67,38.85,137021.0,37.9353,38.0332,37.8375,38.0136,137021.0
2023-04-12 09:55:00,38.87,38.94,38.8,38.82,150991.0,38.0332,38.1017,37.9647,37.9842,150991.0
2023-04-12 10:00:00,38.81,38.95,38.7,38.94,177136.0,37.9745,38.1114,37.8668,38.1017,177136.0
2023-04-12 10:05:00,38.96,39.02,38.87,38.97,266974.0,38.1212,38.1799,38.0332,38.131,266974.0
2023-04-12 10:10:00,38.98,39.08,38.98,39.02,96655.0,38.1408,38.2386,38.1408,38.1799,96655.0
2023-04-12 10:15:00,39.03,39.12,38.93,38.95,105769.0,38.1897,38.2778,38.0919,38.1114,105769.0
2023-04-12 10:20:00,38.96,39.12,38.95,39.01,144834.0,38.1212,38.2778,38.1114,38.1701,144834.0
2023-04-12 10:25:00,39.01,39.07,38.86,39.04,152276.0,38.1701,38.2289,38.0234,38.1995,152276.0
2023-04-12 10:30:00,39.05,39.09,38.76,38.77,244362.0,38.2093,38.2484,37.9255,37.9353,244362.0
2023-04-12 10:35:00,38.76,38.8,38.53,38.58,176803.0,37.9255,37.9647,37.7005,37.7494,176803.0
2023-04-12 10:40:00,38.57,38.74,38.56,38.59,150053.0,37.7396,37.906,37.7298,37.7592,150053.0
2023-04-12 10:45:00,38.6,38.71,38.55,38.67,108771.0,37.769,37.8766,37.72,37.8375,108771.0
2023-04-12 10:50:00,38.64,38.72,38.54,38.55,79271.0,37.8081,37.8864,37.7103,37.72,79271.0
2023-04-12 10:55:00,38.54,38.54,38.34,38.37,187159.0,37.7103,37.7103,37.5146,37.5439,187159.0
2023-04-12 11:00:00,38.37,38.46,38.31,38.34,110206.0,37.5439,37.632,37.4852,37.5146,110206.0
2023-04-12 11:05:00,38.33,38.39,38.18,38.22,174696.0,37.5048,37.5635,37.358,37.3972,174696.0
2023-04-12 11:10:00,38.22,38.24,38.1,38.22,201086.0,37.3972,37.4167,37.2797,37.3972,201086.0
2023-04-12 11:15:00,38.23,38.32,38.2,38.26,210775.0,37.4069,37.495,37.3776,37.4363,210775.0
2023-04-12 11:20:00,38.26,38.42,38.26,38.4,134357.0,37.4363,37.5928,37.4363,37.5733,134357.0
2023-04-12 11:25:00,38.41,38.49,38.4,38.48,79304.0,37.5831,37.6613,37.5733,37.6516,79304.0
2023-04-12 11:30:00,38.49,38.5,38.41,38.45,79036.0,37.6613,37.6711,37.5831,37.6222,79036.0
2023-04-12 11:35:00,38.44,38.48,38.39,38.41,73809.0,37.6124,37.6516,37.5635,37.5831,73809.0
2023-04-12 11:40:00,38.42,38.54,38.41,38.54,45523.0,37.5928,37.7103,37.5831,37.7103,45523.0
2023-04-12 11:45:00,38.54,38.66,38.52,38.63,79176.0,37.7103,37.8277,37.6907,37.7983,79176.0
2023-04-12 11:50:00,38.63,38.68,38.59,38.64,51293.0,37.7983,37.8472,37.7592,37.8081,51293.0
2023-04-12 11:55:00,38.64,38.73,38.62,38.69,54544.0,37.8081,37.8962,37.7885,37.857,54544.0
2023-04-12 12:00:00,38.7,38.79,38.67,38.75,57706.0,37.8668,37.9549,37.8375,37.9157,57706.0
2023-04-12 12:05:00,38.74,38.8,38.71,38.76,79328.0,37.906,37.9647,37.8766,37.9255,79328.0
2023-04-12 12:10:00,38.76,38.79,38.72,38.73,100197.0,37.9255,37.9549,37.8864,37.8962,100197.0
2023-04-12 12:15:00,38.74,38.78,38.68,38.73,148447.0,37.906,37.9451,37.8472,37.8962,148447.0
2023-04-12 12:20:00,38.73,38.76,38.68,38.72,30512.0,37.8962,37.9255,37.8472,37.8864,30512.0
2023-04-12 12:25:00,38.72,38.82,38.72,38.75,70074.0,37.8864,37.9842,37.8864,37.9157,70074.0
2023-04-12 12:30:00,38.76,38.81,38.76,38.77,73346.0,37.9255,37.9745,37.9255,37.9353,73346.0
2023-04-12 12:35:00,38.76,38.79,38.73,38.78,40846.0,37.9255,37.9549,37.8962,37.9451,40846.0
2023-04-12 12:40:00,38.79,38.8,38.68,38.71,45925.0,37.9549,37.9647,37.8472,37.8766,45925.0
2023-04-12 12:45:00,38.7,38.84,38.7,38.77,44648.0,37.8668,38.0038,37.8668,37.9353,44648.0
2023-04-12 12:50:00,38.78,38.81,38.72,38.8,99755.0,37.9451,37.9745,37.8864,37.9647,99755.0
2023-04-12 12:55:00,38.82,38.88,38.82,38.86,93186.0,37.9842,38.0429,37.9842,38.0234,93186.0
2023-04-12 13:00:00,38.85,38.88,38.74,38.82,49177.0,38.0136,38.0429,37.906,37.9842,49177.0
2023-04-12 13:05:00,38.81,38.92,38.8,38.9,39612.0,37.9745,38.0821,37.9647,38.0625,39612.0
2023-04-12 13:10:00,38.91,39.02,38.91,38.99,92722.0,38.0723,38.1799,38.0723,38.1506,92722.0
2023-04-12 13:15:00,39.01,39.01,38.9,38.92,101546.0,38.1701,38.1701,38.0625,38.0821,101546.0
2023-04-12 13:20:00,38.91,38.94,38.86,38.89,34074.0,38.0723,38.1017,38.0234,38.0527,34074.0
2023-04-12 13:25:00,38.9,38.97,38.88,38.94,42297.0,38.0625,38.131,38.0429,38.1017,42297.0
2023-04-12 13:30:00,38.96,39.01,38.96,38.99,38107.0,38.1212,38.1701,38.1212,38.1506,38107.0
2023-04-12 13:35:00,38.98,39.0,38.84,38.86,112524.0,38.1408,38.1604,38.0038,38.0234,112524.0
2023-04-12 13:40:00,38.85,38.9,38.84,38.85,53736.0,38.0136,38.0625,38.0038,38.0136,53736.0
2023-04-12 13:45:00,38.85,38.86,38.78,38.85,84606.0,38.0136,38.0234,37.9451,38.0136,84606.0
2023-04-12 13:50:00,38.83,38.88,38.82,38.83,32486.0,37.994,38.0429,37.9842,37.994,32486.0
2023-04-12 13:55:00,38.83,38.86,38.81,38.85,50138.0,37.994,38.0234,37.9745,38.0136,50138.0
2023-04-12 14:00:00,38.84,38.93,38.72,38.89,118695.0,38.0038,38.0919,37.8864,38.0527,118695.0
2023-04-12 14:05:00,38.89,38.97,38.73,38.78,127318.0,38.0527,38.131,37.8962,37.9451,127318.0
2023-04-12 14:10:00,38.78,38.97,38.7,38.97,114425.0,37.9451,38.131,37.8668,38.131,114425.0
2023-04-12 14:15:00,38.98,39.0,38.93,38.97,96084.0,38.1408,38.1604,38.0919,38.131,96084.0
2023-04-12 14:20:00,38.97,39.02,38.86,38.89,123170.0,38.131,38.1799,38.0234,38.0527,123170.0
2023-04-12 14:25:00,38.89,38.89,38.44,38.49,325369.0,38.0527,38.0527,37.6124,37.6613,325369.0
2023-04-12 14:30:00,38.49,38.49,38.3,38.37,165648.0,37.6613,37.6613,37.4754,37.5439,165648.0
2023-04-12 14:35:00,38.36,38.39,38.26,38.31,134261.0,37.5341,37.5635,37.4363,37.4852,134261.0
2023-04-12 14:40:00,38.29,38.42,38.24,38.4,106971.0,37.4656,37.5928,37.4167,37.5733,106971.0
2023-04-12 14:45:00,38.4,38.45,38.2,38.23,166946.0,37.5733,37.6222,37.3776,37.4069,166946.0
2023-04-12 14:50:00,38.23,38.32,38.19,38.32,127060.0,37.4069,37.495,37.3678,37.495,127060.0
2023-04-12 14:55:00,38.33,38.4,38.29,38.32,92257.0,37.5048,37.5733,37.4656,37.495,92257.0
2023-04-12 15:00:00,38.32,38.44,38.21,38.21,170818.0,37.495,37.6124,37.3874,37.3874,170818.0
2023-04-12 15:05:00,38.22,38.3,38.21,38.26,75523.0,37.3972,37.4754,37.3874,37.4363,75523.0
2023-04-12 15:10:00,38.25,38.25,38.07,38.1,174418.0,37.4265,37.4265,37.2504,37.2797,174418.0
2023-04-12 15:15:00,38.08,38.08,37.96,38.01,253077.0,37.2602,37.2602,37.1428,37.1917,253077.0
2023-04-12 15:20:00,38.02,38.08,37.96,37.98,86225.0,37.2015,37.2602,37.1428,37.1623,86225.0
2023-04-12 15:25:00,37.99,38.01,37.89,37.92,159288.0,37.1721,37.1917,37.0743,37.1036,159288.0
2023-04-12 15:30:00,37.92,38.07,37.9,38.0,112356.0,37.1036,37.2504,37.084,37.1819,112356.0
2023-04-12 15:35:00,38.0,38.1,37.98,38.09,126677.0,37.1819,37.2797,37.1623,37.27,126677.0
2023-04-12 15:40:00,38.09,38.11,38.0,38.06,125250.0,37.27,37.2895,37.1819,37.2406,125250.0
2023-04-12 15:45:00,38.05,38.17,37.94,37.97,277257.0,37.2308,37.3482,37.1232,37.1525,277257.0
2023-04-12 15:50:00,37.95,38.05,37.92,37.97,209366.0,37.133,37.2308,37.1036,37.1525,209366.0
2023-04-12 15:55:00,37.97,38.06,37.88,38.06,239071.0,37.1525,37.2406,37.0645,37.2406,239071.0
2023-04-13 09:30:00,38.35,38.39,38.31,38.37,187048.0,37.5244,37.5635,37.4852,37.5439,187048.0
2023-04-13 09:35:00,38.38,38.39,38.19,38.31,191773.0,37.5537,37.5635,37.3678,37.4852,191773.0
2023-04-13 09:40:00,38.31,38.41,38.24,38.34,176704.0,37.4852,37.5831,37.4167,37.5146,176704.0
2023-04-13 09:45:00,38.35,38.4,38.28,38.38,81146.0,37.5244,37.5733,37.4559,37.5537,81146.0
2023-04-13 09:50:00,38.38,38.42,38.24,38.3,135982.0,37.5537,37.5928,37.4167,37.4754,135982.0
2023-04-13 09:55:00,38.29,38.38,38.2,38.31,121157.0,37.4656,37.5537,37.3776,37.4852,121157.0
2023-04-13 10:00:00,38.33,38.38,38.26,38.37,175352.0,37.5048,37.5537,37.4363,37.5439,175352.0
2023-04-13 10:05:00,38.38,38.51,38.38,38.46,218353.0,37.5537,37.6809,37.5537,37.632,218353.0
2023-04-13 10:10:00,38.46,38.66,38.44,38.64,158852.0,37.632,37.8277,37.6124,37.8081,158852.0
2023-04-13 10:15:00,38.64,38.79,38.64,38.76,184421.0,37.8081,37.9549,37.8081,37.9255,184421.0
2023-04-13 10:20:00,38.75,38.76,38.66,38.74,105352.0,37.9157,37.9255,37.8277,37.906,105352.0
2023-04-13 10:25:00,38.75,38.8,38.7,38.76,64522.0,37.9157,37.9647,37.8668,37.9255,64522.0
2023-04-13 10:30:00,38.77,38.8,38.61,38.77,132005.0,37.9353,37.9647,37.7788,37.9353,132005.0
2023-04-13 10:35:00,38.78,38.78,38.7,38.71,65716.0,37.9451,37.9451,37.8668,37.8766,65716.0
2023-04-13 10:40:00,38.69,38.7,38.59,38.66,149809.0,37.857,37.8668,37.7592,37.8277,149809.0
2023-04-13 10:45:00,38.66,38.66,38.59,38.63,69238.0,37.8277,37.8277,37.7592,37.7983,69238.0
2023-04-13 10:50:00,38.64,38.77,38.64,38.73,101687.0,37.8081,37.9353,37.8081,37.8962,101687.0
2023-04-13 10:55:00,38.73,38.76,38.62,38.64,96677.0,37.8962,37.9255,37.7885,37.8081,96677.0
2023-04-13 11:00:00,38.64,38.78,38.63,38.76,75544.0,37.8081,37.9451,37.7983,37.9255,75544.0
2023-04-13 11:05:00,38.76,38.79,38.69,38.73,65875.0,37.9255,37.9549,37.857,37.8962,65875.0
2023-04-13 11:10:00,38.74,38.76,38.66,38.7,44999.0,37.906,37.9255,37.8277,37.8668,44999.0
2023-04-13 11:15:00,38.71,38.72,38.65,38.69,35796.0,37.8766,37.8864,37.8179,37.857,35796.0
2023-04-13 11:20:00,38.7,38.76,38.67,38.75,58199.0,37.8668,37.9255,37.8375,37.9157,58199.0
2023-04-13 11:25:00,38.75,38.78,38.71,38.78,68960.0,37.9157,37.9451,37.8766,37.9451,68960.0
2023-04-13 11:30:00,38.78,38.79,38.73,38.73,47595.0,37.9451,37.9549,37.8962,37.8962,47595.0
2023-04-13 11:35:00,38.72,38.83,38.72,38.8,102976.0,37.8864,37.994,37.8864,37.9647,102976.0
2023-04-13 11:40:00,38.82,38.86,38.79,38.81,112070.0,37.9842,38.0234,37.9549,37.9745,112070.0
2023-04-13 11:45:00,38.8,38.83,38.75,38.76,48967.0,37.9647,37.994,37.9157,37.9255,48967.0
2023-04-13 11:50:00,38.76,38.76,38.66,38.69,88141.0,37.9255,37.9255,37.8277,37.857,88141.0
2023-04-13 11:55:00,38.69,38.85,38.66,38.83,83919.0,37.857,38.0136,37.8277,37.994,83919.0
2023-04-13 12:00:00,38.84,38.89,38.83,38.84,160318.0,38.0038,38.0527,37.994,38.0038,160318.0
2023-04-13 12:05:00,38.84,38.93,38.83,38.83,181487.0,38.0038,38.0919,37.994,37.994,181487.0
2023-04-13 12:10:00,38.85,38.9,38.83,38.83,108260.0,38.0136,38.0625,37.994,37.994,108260.0
2023-04-13 12:15:00,38.84,38.95,38.84,38.92,70521.0,38.0038,38.1114,38.0038,38.0821,70521.0
2023-04-13 12:20:00,38.92,38.98,38.91,38.95,48518.0,38.0821,38.1408,38.0723,38.1114,48518.0
2023-04-13 12:25:00,38.95,38.97,38.9,38.96,58577.0,38.1114,38.131,38.0625,38.1212,58577.0
2023-04-13 12:30:00,38.96,38.97,38.93,38.95,50859.0,38.1212,38.131,38.0919,38.1114,50859.0
2023-04-13 12:35:00,38.95,38.96,38.9,38.93,33561.0,38.1114,38.1212,38.0625,38.0919,33561.0
2023-04-13 12:40:00,38.93,38.95,38.88,38.93,46699.0,38.0919,38.1114,38.0429,38.0919,46699.0
2023-04-13 12:45:00,38.93,38.95,38.91,38.95,25113.0,38.0919,38.1114,38.0723,38.1114,25113.0
2023-04-13 12:50:00,38.94,38.98,38.92,38.93,22535.0,38.1017,38.1408,38.0821,38.0919,22535.0
2023-04-13 12:55:00,38.92,39.0,38.92,38.98,71315.0,38.0821,38.1604,38.0821,38.1408,71315.0
2023-04-13 13:00:00,38.98,39.0,38.87,38.97,64080.0,38.1408,38.1604,38.0332,38.131,64080.0
2023-04-13 13:05:00,38.97,39.01,38.96,39.0,72243.0,38.131,38.1701,38.1212,38.1604,72243.0
2023-04-13 13:10:00,39.0,39.14,39.0,39.09,95353.0,38.1604,38.2973,38.1604,38.2484,95353.0
2023-04-13 13:15:00,39.09,39.14,39.07,39.13,72644.0,38.2484,38.2973,38.2289,38.2876,72644.0
2023-04-13 13:20:00,39.13,39.15,39.08,39.11,74387.0,38.2876,38.3071,38.2386,38.268,74387.0
2023-04-13 13:25:00,39.12,39.14,39.08,39.09,67517.0,38.2778,38.2973,38.2386,38.2484,67517.0
2023-04-13 13:30:00,39.1,39.12,39.06,39.09,22267.0,38.2582,38.2778,38.2191,38.2484,22267.0
2023-04-13 13:35:00,39.08,39.15,39.07,39.15,79385.0,38.2386,38.3071,38.2289,38.3071,79385.0
2023-04-13 13:40:00,39.14,39.26,39.14,39.25,138758.0,38.2973,38.4148,38.2973,38.405,138758.0
2023-04-13 13:45:00,39.25,39.28,39.24,39.27,55422.0,38.405,38.4343,38.3952,38.4245,55422.0
2023-04-13 13:50:00,39.27,39.34,39.25,39.32,119902.0,38.4245,38.493,38.405,38.4735,119902.0
2023-04-13 13:55:00,39.32,39.34,39.28,39.3,60690.0,38.4735,38.493,38.4343,38.4539,60690.0
2023-04-13 14:00:00,39.31,39.37,39.27,39.34,96778.0,38.4637,38.5224,38.4245,38.493,96778.0
2023-04-13 14:05:00,39.34,39.41,39.34,39.39,82939.0,38.493,38.5615,38.493,38.542,82939.0
2023-04-13 14:10:00,39.39,39.44,39.38,39.43,42972.0,38.542,38.5909,38.5322,38.5811,42972.0
2023-04-13 14:15:00,39.44,39.51,39.44,39.5,59074.0,38.5909,38.6594,38.5909,38.6496,59074.0
2023-04-13 14:20:00,39.49,39.52,39.43,39.47,51193.0,38.6398,38.6692,38.5811,38.6202,51193.0
2023-04-13 14:25:00,39.47,39.47,39.43,39.44,55494.0,38.6202,38.6202,38.5811,38.5909,55494.0
2023-04-13 14:30:00,39.44,39.48,39.43,39.43,33471.0,38.5909,38.63,38.5811,38.5811,33471.0
2023-04-13 14:35:00,39.42,39.48,39.38,39.45,73862.0,38.5713,38.63,38.5322,38.6007,73862.0
2023-04-13 14:40:00,39.44,39.52,39.42,39.51,45810.0,38.5909,38.6692,38.5713,38.6594,45810.0
2023-04-13 14:45:00,39.52,39.53,39.48,39.49,33059.0,38.6692,38.6789,38.63,38.6398,33059.0
2023-04-13 14:50:00,39.49,39.53,39.46,39.52,62134.0,38.6398,38.6789,38.6105,38.6692,62134.0
2023-04-13 14:55:00,39.53,39.58,39.52,39.57,38098.0,38.6789,38.7279,38.6692,38.7181,38098.0
2023-04-13 15:00:00,39.57,39.59,39.52,39.56,89067.0,38.7181,38.7377,38.6692,38.7083,89067.0
2023-04-13 15:05:00,39.57,39.59,39.5,39.55,100939.0,38.7181,38.7377,38.6496,38.6985,100939.0
2023-04-13 15:10:00,39.55,39.57,39.49,39.49,44542.0,38.6985,38.7181,38.6398,38.6398,44542.0
2023-04-13 15:15:00,39.49,39.55,39.46,39.54,24415.0,38.6398,38.6985,38.6105,38.6887,24415.0
2023-04-13 15:20:00,39.55,39.62,39.51,39.53,55051.0,38.6985,38.767,38.6594,38.6789,55051.0
2023-04-13 15:25:00,39.52,39.57,39.49,39.57,27691.0,38.6692,38.7181,38.6398,38.7181,27691.0
2023-04-13 15:30:00,39.55,39.56,39.48,39.49,57249.0,38.6985,38.7083,38.63,38.6398,57249.0
2023-04-13 15:35:00,39.5,39.51,39.46,39.48,72660.0,38.6496,38.6594,38.6105,38.63,72660.0
2023-04-13 15:40:00,39.48,39.59,39.48,39.58,70407.0,38.63,38.7377,38.63,38.7279,70407.0
2023-04-13 15:45:00,39.58,39.63,39.47,39.49,88920.0,38.7279,38.7768,38.6202,38.6398,88920.0
2023-04-13 15:50:00,39.49,39.5,39.43,39.47,116565.0,38.6398,38.6496,38.5811,38.6202,116565.0
2023-04-13 15:55:00,39.47,39.53,39.43,39.52,219369.0,38.6202,38.6789,38.5811,38.6692,219369.0
2023-04-14 09:30:00,39.32,39.45,39.32,39.43,220945.0,38.4735,38.6007,38.4735,38.5811,220945.0
2023-04-14 09:35:00,39.45,39.72,39.45,39.67,194761.0,38.6007,38.8649,38.6007,38.8159,194761.0
2023-04-14 09:40:00,39.66,39.79,39.58,39.76,236192.0,38.8062,38.9334,38.7279,38.904,236192.0
2023-04-14 09:45:00,39.76,39.9,39.73,39.86,151762.0,38.904,39.041,38.8746,39.0018,151762.0
2023-04-14 09:50:00,39.87,39.96,39.84,39.86,116721.0,39.0116,39.0997,38.9823,39.0018,116721.0
2023-04-14 09:55:00,39.87,39.99,39.84,39.91,147522.0,39.0116,39.129,38.9823,39.0508,147522.0
2023-04-14 10:00:00,39.87,39.94,39.69,39.91,210801.0,39.0116,39.0801,38.8355,39.0508,210801.0
2023-04-14 10:05:00,39.91,39.92,39.29,39.38,478242.0,39.0508,39.0606,38.4441,38.5322,478242.0
2023-04-14 10:10:00,39.39,39.51,39.39,39.46,174087.0,38.542,38.6594,38.542,38.6105,174087.0
2023-04-14 10:15:00,39.46,39.48,39.21,39.27,203789.0,38.6105,38.63,38.3658,38.4245,203789.0
2023-04-14 10:20:00,39.28,39.37,39.14,39.16,156531.0,38.4343,38.5224,38.2973,38.3169,156531.0
2023-04-14 10:25:00,39.16,39.25,39.13,39.19,98177.0,38.3169,38.405,38.2876,38.3463,98177.0
2023-04-14 10:30:00,39.19,39.29,39.09,39.2,125925.0,38.3463,38.4441,38.2484,38.3561,125925.0
2023-04-14 10:35:00,39.2,39.29,39.11,39.29,96709.0,38.3561,38.4441,38.268,38.4441,96709.0
2023-04-14 10:40:00,39.28,39.3,39.04,39.19,145909.0,38.4343,38.4539,38.1995,38.3463,145909.0
2023-04-14 10:45:00,39.2,39.31,39.12,39.21,110988.0,38.3561,38.4637,38.2778,38.3658,110988.0
2023-04-14 10:50:00,39.21,39.29,39.01,39.04,109241.0,38.3658,38.4441,38.1701,38.1995,109241.0
2023-04-14 10:55:00,39.02,39.21,39.01,39.16,80582.0,38.1799,38.3658,38.1701,38.3169,80582.0
2023-04-14 11:00:00,39.16,39.18,39.01,39.05,81599.0,38.3169,38.3365,38.1701,38.2093,81599.0
2023-04-14 11:05:00,39.04,39.14,38.97,39.11,127533.0,38.1995,38.2973,38.131,38.268,127533.0
2023-04-14 11:10:00,39.11,39.23,39.1,39.16,105104.0,38.268,38.3854,38.2582,38.3169,105104.0
2023-04-14 11:15:00,39.17,39.18,39.07,39.16,80308.0,38.3267,38.3365,38.2289,38.3169,80308.0
2023-04-14 11:20:00,39.17,39.2,39.03,39.05,51292.0,38.3267,38.3561,38.1897,38.2093,51292.0
2023-04-14 11:25:00,39.04,39.04,38.94,38.98,50357.0,38.1995,38.1995,38.1017,38.1408,50357.0
2023-04-14 11:30:00,38.98,39.04,38.93,39.02,37002.0,38.1408,38.1995,38.0919,38.1799,37002.0
2023-04-14 11:35:00,39.04,39.06,38.93,38.94,44105.0,38.1995,38.2191,38.0919,38.1017,44105.0
2023-04-14 11:40:00,38.93,38.99,38.91,38.95,44296.0,38.0919,38.1506,38.0723,38.1114,44296.0
2023-04-14 11:45:00,38.98,39.04,38.93,38.94,80844.0,38.1408,38.1995,38.0919,38.1017,80844.0
2023-04-14 11:50:00,38.94,38.99,38.9,38.96,46314.0,38.1017,38.1506,38.0625,38.1212,46314.0
2023-04-14 11:55:00,38.96,39.03,38.88,39.02,50574.0,38.1212,38.1897,38.0429,38.1799,50574.0
2023-04-14 12:00:00,39.02,39.05,38.93,38.96,72568.0,38.1799,38.2093,38.0919,38.1212,72568.0
2023-04-14 12:05:00,38.96,39.03,38.83,38.92,58808.0,38.1212,38.1897,37.994,38.0821,58808.0
2023-04-14 12:10:00,38.91,38.92,38.84,38.84,59244.0,38.0723,38.0821,38.0038,38.0038,59244.0
2023-04-14 12:15:00,38.85,38.88,38.8,38.86,48563.0,38.0136,38.0429,37.9647,38.0234,48563.0
2023-04-14 12:20:00,38.86,38.91,38.82,38.84,36182.0,38.0234,38.0723,37.9842,38.0038,36182.0
2023-04-14 12:25:00,38.84,38.88,38.82,38.85,25708.0,38.0038,38.0429,37.9842,38.0136,25708.0
2023-04-14 12:30:00,38.85,38.85,38.76,38.82,77505.0,38.0136,38.0136,37.9255,37.9842,77505.0
2023-04-14 12:35:00,38.83,38.83,38.71,38.73,50018.0,37.994,37.994,37.8766,37.8962,50018.0
2023-04-14 12:40:00,38.73,38.78,38.66,38.67,51246.0,37.8962,37.9451,37.8277,37.8375,51246.0
2023-04-14 12:45:00,38.67,38.67,38.55,38.63,162499.0,37.8375,37.8375,37.72,37.7983,162499.0
2023-04-14 12:50:00,38.62,38.67,38.6,38.61,47393.0,37.7885,37.8375,37.769,37.7788,47393.0
2023-04-14 12:55:00,38.59,38.63,38.56,38.62,49497.0,37.7592,37.7983,37.7298,37.7885,49497.0
2023-04-14 13:00:00,38.61,38.77,38.6,38.74,105409.0,37.7788,37.9353,37.769,37.906,105409.0
2023-04-14 13:05:00,38.76,38.84,38.74,38.78,55441.0,37.9255,38.0038,37.906,37.9451,55441.0
2023-04-14 13:10:00,38.79,38.89,38.79,38.85,60229.0,37.9549,38.0527,37.9549,38.0136,60229.0
2023-04-14 13:15:00,38.87,38.96,38.86,38.91,56553.0,38.0332,38.1212,38.0234,38.0723,56553.0
2023-04-14 13:20:00,38.91,38.91,38.76,38.82,58048.0,38.0723,38.0723,37.9255,37.9842,58048.0
2023-04-14 13:25:00,38.82,38.82,38.69,38.69,38093.0,37.9842,37.9842,37.857,37.857,38093.0
2023-04-14 13:30:00,38.69,38.69,38.54,38.61,76655.0,37.857,37.857,37.7103,37.7788,76655.0
2023-04-14 13:35:00,38.61,38.61,38.54,38.59,58641.0,37.7788,37.7788,37.7103,37.7592,58641.0
2023-04-14 13:40:00,38.6,38.72,38.59,38.63,79889.0,37.769,37.8864,37.7592,37.7983,79889.0
2023-04-14 13:45:00,38.62,38.72,38.59,38.69,40225.0,37.7885,37.8864,37.7592,37.857,40225.0
2023-04-14 13:50:00,38.69,38.77,38.68,38.75,32780.0,37.857,37.9353,37.8472,37.9157,32780.0
2023-04-14 13:55:00,38.76,38.84,38.76,38.82,37223.0,37.9255,38.0038,37.9255,37.9842,37223.0
2023-04-14 14:00:00,38.81,38.85,38.72,38.76,38371.0,37.9745,38.0136,37.8864,37.9255,38371.0
2023-04-14 14:05:00,38.74,38.87,38.72,38.85,51270.0,37.906,38.0332,37.8864,38.0136,51270.0
2023-04-14 14:10:00,38.85,38.9,38.83,38.9,31527.0,38.0136,38.0625,37.994,38.0625,31527.0
2023-04-14 14:15:00,38.91,38.98,38.89,38.93,64689.0,38.0723,38.1408,38.0527,38.0919,64689.0
2023-04-14 14:20:00,38.92,39.06,38.91,39.04,80872.0,38.0821,38.2191,38.0723,38.1995,80872.0
2023-04-14 14:25:00,39.02,39.07,38.98,39.07,65835.0,38.1799,38.2289,38.1408,38.2289,65835.0
2023-04-14 14:30:00,39.08,39.15,39.07,39.1,88407.0,38.2386,38.3071,38.2289,38.2582,88407.0
2023-04-14 14:35:00,39.12,39.15,39.03,39.06,59695.0,38.2778,38.3071,38.1897,38.2191,59695.0
2023-04-14 14:40:00,39.05,39.12,39.0,39.12,56633.0,38.2093,38.2778,38.1604,38.2778,56633.0
2023-04-14 14:45:00,39.12,39.15,39.03,39.14,77438.0,38.2778,38.3071,38.1897,38.2973,77438.0
2023-04-14 14:50:00,39.14,39.14,39.03,39.05,92918.0,38.2973,38.2973,38.1897,38.2093,92918.0
2023-04-14 14:55:00,39.06,39.13,39.05,39.12,52846.0,38.2191,38.2876,38.2093,38.2778,52846.0
2023-04-14 15:00:00,39.12,39.12,39.02,39.04,68224.0,38.2778,38.2778,38.1799,38.1995,68224.0
2023-04-14 15:05:00,39.05,39.06,38.98,39.01,71556.0,38.2093,38.2191,38.1408,38.1701,71556.0
2023-04-14 15:10:00,39.02,39.02,38.87,38.89,84054.0,38.1799,38.1799,38.0332,38.0527,84054.0
2023-04-14 15:15:00,38.89,38.89,38.72,38.84,174171.0,38.0527,38.0527,37.8864,38.0038,174171.0
2023-04-14 15:20:00,38.85,38.99,38.77,38.96,62205.0,38.0136,38.1506,37.9353,38.1212,62205.0
2023-04-14 15:25:00,38.97,39.08,38.97,39.04,84284.0,38.131,38.2386,38.131,38.1995,84284.0
2023-04-14 15:30:00,39.04,39.09,39.01,39.06,51353.0,38.1995,38.2484,38.1701,38.2191,51353.0
2023-04-14 15:35:00,39.07,39.19,39.07,39.18,37004.0,38.2289,38.3463,38.2289,38.3365,37004.0
2023-04-14 15:40:00,39.18,39.29,39.15,39.27,124493.0,38.3365,38.4441,38.3071,38.4245,124493.0
2023-04-14 15:45:00,39.29,39.32,39.21,39.27,172635.0,38.4441,38.4735,38.3658,38.4245,172635.0
2023-04-14 15:50:00,39.26,39.26,39.16,39.18,170265.0,38.4148,38.4148,38.3169,38.3365,170265.0
2023-04-14 15:55:00,39.19,39.29,39.17,39.25,352873.0,38.3463,38.4441,38.3267,38.405,352873.0
2023-04-17 09:30:00,39.21,39.25,39.15,39.24,124626.0,38.3658,38.405,38.3071,38.3952,124626.0
2023-04-17 09:35:00,39.24,39.4,39.22,39.32,162609.0,38.3952,38.5517,38.3756,38.4735,162609.0
2023-04-17 09:40:00,39.32,39.42,39.3,39.34,189908.0,38.4735,38.5713,38.4539,38.493,189908.0
2023-04-17 09:45:00,39.34,39.36,39.19,39.23,79134.0,38.493,38.5126,38.3463,38.3854,79134.0
2023-04-17 09:50:00,39.23,39.36,39.23,39.29,61085.0,38.3854,38.5126,38.3854,38.4441,61085.0
2023-04-17 09:55:00,39.29,39.35,39.18,39.27,184475.0,38.4441,38.5028,38.3365,38.4245,184475.0
2023-04-17 10:00:00,39.28,39.42,39.2,39.22,183041.0,38.4343,38.5713,38.3561,38.3756,183041.0
2023-04-17 10:05:00,39.22,39.27,39.18,39.22,70601.0,38.3756,38.4245,38.3365,38.3756,70601.0
2023-04-17 10:10:00,39.24,39.29,39.18,39.27,71665.0,38.3952,38.4441,38.3365,38.4245,71665.0
2023-04-17 10:15:00,39.28,39.38,39.26,39.34,68486.0,38.4343,38.5322,38.4148,38.493,68486.0
2023-04-17 10:20:00,39.34,39.41,39.32,39.39,74546.0,38.493,38.5615,38.4735,38.542,74546.0
2023-04-17 10:25:00,39.39,39.41,39.29,39.3,68521.0,38.542,38.5615,38.4441,38.4539,68521.0
2023-04-17 10:30:00,39.29,39.4,39.28,39.33,77147.0,38.4441,38.5517,38.4343,38.4833,77147.0
2023-04-17 10:35:00,39.32,39.33,39.12,39.17,152392.0,38.4735,38.4833,38.2778,38.3267,152392.0
2023-04-17 10:40:00,39.16,39.19,39.06,39.13,109910.0,38.3169,38.3463,38.2191,38.2876,109910.0
2023-04-17 10:45:00,39.12,39.22,39.09,39.21,38427.0,38.2778,38.3756,38.2484,38.3658,38427.0
2023-04-17 10:50:00,39.21,39.26,39.13,39.17,46302.0,38.3658,38.4148,38.2876,38.3267,46302.0
2023-04-17 10:55:00,39.16,39.2,39.09,39.19,53211.0,38.3169,38.3561,38.2484,38.3463,53211.0
2023-04-17 11:00:00,39.19,39.24,39.09,39.13,65278.0,38.3463,38.3952,38.2484,38.2876,65278.0
2023-04-17 11:05:00,39.14,39.21,39.14,39.19,62574.0,38.2973,38.3658,38.2973,38.3463,62574.0
2023-04-17 11:10:00,39.19,39.21,39.09,39.13,37388.0,38.3463,38.3658,38.2484,38.2876,37388.0
2023-04-17 11:15:00,39.14,39.22,39.12,39.17,41080.0,38.2973,38.3756,38.2778,38.3267,41080.0
2023-04-17 11:20:00,39.15,39.22,39.12,39.22,25159.0,38.3071,38.3756,38.2778,38.3756,25159.0
2023-04-17 11:25:00,39.23,39.28,39.1,39.11,53620.0,38.3854,38.4343,38.2582,38.268,53620.0
2023-04-17 11:30:00,39.11,39.12,38.98,39.02,161088.0,38.268,38.2778,38.1408,38.1799,161088.0
2023-04-17 11:35:00,39.03,39.03,38.86,38.92,131657.0,38.1897,38.1897,38.0234,38.0821,131657.0
2023-04-17 11:40:00,38.93,38.97,38.87,38.9,65357.0,38.0919,38.131,38.0332,38.0625,65357.0
2023-04-17 11:45:00,38.89,38.95,38.85,38.94,70086.0,38.0527,38.1114,38.0136,38.1017,70086.0
2023-04-17 11:50:00,38.95,39.03,38.93,39.02,77025.0,38.1114,38.1897,38.0919,38.1799,77025.0
2023-04-17 11:55:00,39.01,39.02,38.96,38.99,43198.0,38.1701,38.1799,38.1212,38.1506,43198.0
2023-04-17 12:00:00,39.0,39.05,38.95,39.0,44908.0,38.1604,38.2093,38.1114,38.1604,44908.0
2023-04-17 12:05:00,39.0,39.03,38.95,39.03,40728.0,38.1604,38.1897,38.1114,38.1897,40728.0
2023-04-17 12:10:00,39.02,39.05,38.93,38.98,26147.0,38.1799,38.2093,38.0919,38.1408,26147.0
2023-04-17 12:15:00,38.98,39.01,38.93,38.95,50562.0,38.1408,38.1701,38.0919,38.1114,50562.0
2023-04-17 12:20:00,38.96,38.97,38.87,38.92,93050.0,38.1212,38.131,38.0332,38.0821,93050.0
2023-04-17 12:25:00,38.92,39.0,38.92,39.0,50325.0,38.0821,38.1604,38.0821,38.1604,50325.0
2023-04-17 12:30:00,39.0,39.02,38.96,38.96,71776.0,38.1604,38.1799,38.1212,38.1212,71776.0
2023-04-17 12:35:00,38.95,39.05,38.95,38.99,50878.0,38.1114,38.2093,38.1114,38.1506,50878.0
2023-04-17 12:40:00,39.0,39.07,38.99,39.02,35891.0,38.1604,38.2289,38.1506,38.1799,35891.0
2023-04-17 12:45:00,39.04,39.08,38.98,39.0,35544.0,38.1995,38.2386,38.1408,38.1604,35544.0
2023-04-17 12:50:00,38.99,39.01,38.94,38.96,33333.0,38.1506,38.1701,38.1017,38.1212,33333.0
2023-04-17 12:55:00,38.97,39.03,38.95,39.02,17500.0,38.131,38.1897,38.1114,38.1799,17500.0
2023-04-17 13:00:00,39.03,39.05,38.98,39.04,38265.0,38.1897,38.2093,38.1408,38.1995,38265.0
2023-04-17 13:05:00,39.02,39.02,38.92,38.96,43967.0,38.1799,38.1799,38.0821,38.1212,43967.0
2023-04-17 13:10:00,38.95,39.04,38.93,39.03,46725.0,38.1114,38.1995,38.0919,38.1897,46725.0
2023-04-17 13:15:00,39.04,39.11,39.02,39.08,106125.0,38.1995,38.268,38.1799,38.2386,106125.0
2023-04-17 13:20:00,39.09,39.1,39.02,39.05,14998.0,38.2484,38.2582,38.1799,38.2093,14998.0
2023-04-17 13:25:00,39.04,39.08,39.01,39.08,18804.0,38.1995,38.2386,38.1701,38.2386,18804.0
2023-04-17 13:30:00,39.07,39.11,39.06,39.09,35297.0,38.2289,38.268,38.2191,38.2484,35297.0
2023-04-17 13:35:00,39.09,39.11,39.07,39.1,60020.0,38.2484,38.268,38.2289,38.2582,60020.0
2023-04-17 13:40:00,39.11,39.11,39.03,39.04,33538.0,38.268,38.268,38.1897,38.1995,33538.0
2023-04-17 13:45:00,39.03,39.06,39.01,39.04,44211.0,38.1897,38.2191,38.1701,38.1995,44211.0
2023-04-17 13:50:00,39.04,39.04,38.97,38.97,37648.0,38.1995,38.1995,38.131,38.131,37648.0
2023-04-17 13:55:00,38.97,38.97,38.86,38.89,127778.0,38.131,38.131,38.0234,38.0527,127778.0
2023-04-17 14:00:00,38.9,38.9,38.82,38.87,58590.0,38.0625,38.0625,37.9842,38.0332,58590.0
2023-04-17 14:05:00,38.85,38.9,38.84,38.89,44863.0,38.0136,38.0625,38.0038,38.0527,44863.0
2023-04-17 14:10:00,38.87,38.96,38.86,38.93,49032.0,38.0332,38.1212,38.0234,38.0919,49032.0
2023-04-17 14:15:00,38.91,38.94,38.89,38.92,20937.0,38.0723,38.1017,38.0527,38.0821,20937.0
2023-04-17 14:20:00,38.92,38.97,38.92,38.96,34534.0,38.0821,38.131,38.0821,38.1212,34534.0
2023-04-17 14:25:00,38.97,38.99,38.94,38.98,31627.0,38.131,38.1506,38.1017,38.1408,31627.0
2023-04-17 14:30:00,38.98,39.05,38.96,39.04,50549.0,38.1408,38.2093,38.1212,38.1995,50549.0
2023-04-17 14:35:00,39.04,39.06,39.02,39.04,26330.0,38.1995,38.2191,38.1799,38.1995,26330.0
2023-04-17 14:40:00,39.07,39.21,39.06,39.18,95691.0,38.2289,38.3658,38.2191,38.3365,95691.0
2023-04-17 14:45:00,39.17,39.24,39.17,39.23,87047.0,38.3267,38.3952,38.3267,38.3854,87047.0
2023-04-17 14:50:00,39.23,39.3,39.21,39.25,76240.0,38.3854,38.4539,38.3658,38.405,76240.0
2023-04-17 14:55:00,39.26,39.32,39.24,39.27,44548.0,38.4148,38.4735,38.3952,38.4245,44548.0
2023-04-17 15:00:00,39.3,39.37,39.3,39.36,50798.0,38.4539,38.5224,38.4539,38.5126,50798.0
2023-04-17 15:05:00,39.36,39.4,39.34,39.39,41372.0,38.5126,38.5517,38.493,38.542,41372.0
2023-04-17 15:10:00,39.39,39.42,39.35,39.37,95897.0,38.542,38.5713,38.5028,38.5224,95897.0
2023-04-17 15:15:00,39.38,39.46,39.38,39.43,49599.0,38.5322,38.6105,38.5322,38.5811,49599.0
2023-04-17 15:20:00,39.43,39.48,39.43,39.47,86343.0,38.5811,38.63,38.5811,38.6202,86343.0
2023-04-17 15:25:00,39.47,39.52,39.44,39.52,46129.0,38.6202,38.6692,38.5909,38.6692,46129.0
2023-04-17 15:30:00,39.51,39.52,39.46,39.49,48215.0,38.6594,38.6692,38.6105,38.6398,48215.0
2023-04-17 15:35:00,39.48,39.49,39.42,39.44,110019.0,38.63,38.6398,38.5713,38.5909,110019.0
2023-04-17 15:40:00,39.43,39.48,39.41,39.45,71521.0,38.5811,38.63,38.5615,38.6007,71521.0
2023-04-17 15:45:00,39.46,39.47,39.39,39.46,146499.0,38.6105,38.6202,38.542,38.6105,146499.0
2023-04-17 15:50:00,39.46,39.6,39.45,39.58,200525.0,38.6105,38.7474,38.6007,38.7279,200525.0
2023-04-17 15:55:00,39.58,39.65,39.55,39.64,235109.0,38.7279,38.7964,38.6985,38.7866,235109.0
2023-04-18 09:30:00,40.1,40.12,39.94,39.99,224671.0,39.2367,39.2562,39.0801,39.129,224671.0
2023-04-18 09:35:00,39.99,40.06,39.97,40.03,72100.0,39.129,39.1975,39.1095,39.1682,72100.0
2023-04-18 09:40:00,40.03,40.08,40.02,40.03,101725.0,39.1682,39.2171,39.1584,39.1682,101725.0
2023-04-18 09:45:00,40.03,40.13,40.01,40.09,86354.0,39.1682,39.266,39.1486,39.2269,86354.0
2023-04-18 09:50:00,40.09,40.09,39.93,39.96,65503.0,39.2269,39.2269,39.0703,39.0997,65503.0
2023-04-18 09:55:00,39.97,40.0,39.79,39.84,95010.0,39.1095,39.1388,38.9334,38.9823,95010.0
2023-04-18 10:00:00,39.84,39.85,39.59,39.63,178199.0,38.9823,38.9921,38.7377,38.7768,178199.0
2023-04-18 10:05:00,39.63,39.77,39.63,39.75,104047.0,38.7768,38.9138,38.7768,38.8942,104047.0
2023-04-18 10:10:00,39.76,39.76,39.64,39.7,163031.0,38.904,38.904,38.7866,38.8453,163031.0
2023-04-18 10:15:00,39.7,39.76,39.67,39.71,68535.0,38.8453,38.904,38.8159,38.8551,68535.0
2023-04-18 10:20:00,39.72,39.76,39.71,39.71,43268.0,38.8649,38.904,38.8551,38.8551,43268.0
2023-04-18 10:25:00,39.71,39.72,39.46,39.49,274939.0,38.8551,38.8649,38.6105,38.6398,274939.0
2023-04-18 10:30:00,39.48,39.49,39.34,39.38,114962.0,38.63,38.6398,38.493,38.5322,114962.0
2023-04-18 10:35:00,39.37,39.47,39.37,39.45,58255.0,38.5224,38.6202,38.5224,38.6007,58255.0
2023-04-18 10:40:00,39.46,39.57,39.44,39.57,125507.0,38.6105,38.7181,38.5909,38.7181,125507.0
2023-04-18 10:45:00,39.57,39.59,39.47,39.48,73610.0,38.7181,38.7377,38.6202,38.63,73610.0
2023-04-18 10:50:00,39.47,39.53,39.34,39.42,177426.0,38.6202,38.6789,38.493,38.5713,177426.0
2023-04-18 10:55:00,39.45,39.48,39.39,39.44,54371.0,38.6007,38.63,38.542,38.5909,54371.0
2023-04-18 11:00:00,39.43,39.54,39.43,39.45,112284.0,38.5811,38.6887,38.5811,38.6007,112284.0
2023-04-18 11:05:00,39.44,39.53,39.4,39.45,78232.0,38.5909,38.6789,38.5517,38.6007,78232.0
2023-04-18 11:10:00,39.43,39.5,39.36,39.44,69489.0,38.5811,38.6496,38.5126,38.5909,69489.0
2023-04-18 11:15:00,39.43,39.48,39.38,39.43,67851.0,38.5811,38.63,38.5322,38.5811,67851.0
2023-04-18 11:20:00,39.43,39.44,39.35,39.37,134584.0,38.5811,38.5909,38.5028,38.5224,134584.0
2023-04-18 11:25:00,39.37,39.5,39.37,39.49,47383.0,38.5224,38.6496,38.5224,38.6398,47383.0
2023-04-18 11:30:00,39.49,39.57,39.46,39.52,135166.0,38.6398,38.7181,38.6105,38.6692,135166.0
2023-04-18 11:35:00,39.53,39.59,39.31,39.32,305717.0,38.6789,38.7377,38.4637,38.4735,305717.0
2023-04-18 11:40:00,39.31,39.47,39.28,39.45,80177.0,38.4637,38.6202,38.4343,38.6007,80177.0
2023-04-18 11:45:00,39.44,39.48,39.39,39.46,116399.0,38.5909,38.63,38.542,38.6105,116399.0
2023-04-18 11:50:00,39.45,39.45,39.36,39.45,47630.0,38.6007,38.6007,38.5126,38.6007,47630.0
2023-04-18 11:55:00,39.44,39.45,39.36,39.43,26917.0,38.5909,38.6007,38.5126,38.5811,26917.0
2023-04-18 12:00:00,39.42,39.52,39.39,39.49,60531.0,38.5713,38.6692,38.542,38.6398,60531.0
2023-04-18 12:05:00,39.5,39.57,39.47,39.56,47903.0,38.6496,38.7181,38.6202,38.7083,47903.0
2023-04-18 12:10:00,39.57,39.65,39.56,39.63,70790.0,38.7181,38.7964,38.7083,38.7768,70790.0
2023-04-18 12:15:00,39.63,39.64,39.57,39.62,35378.0,38.7768,38.7866,38.7181,38.767,35378.0
2023-04-18 12:20:00,39.62,39.65,39.6,39.61,43297.0,38.767,38.7964,38.7474,38.7572,43297.0
2023-04-18 12:25:00,39.63,39.7,39.63,39.7,34498.0,38.7768,38.8453,38.7768,38.8453,34498.0
2023-04-18 12:30:00,39.7,39.71,39.64,39.69,33611.0,38.8453,38.8551,38.7866,38.8355,33611.0
2023-04-18 12:35:00,39.68,39.69,39.62,39.62,30241.0,38.8257,38.8355,38.767,38.767,30241.0
2023-04-18 12:40:00,39.61,39.68,39.61,39.64,34714.0,38.7572,38.8257,38.7572,38.7866,34714.0
2023-04-18 12:45:00,39.63,39.66,39.59,39.66,35709.0,38.7768,38.8062,38.7377,38.8062,35709.0
2023-04-18 12:50:00,39.66,39.69,39.52,39.59,165092.0,38.8062,38.8355,38.6692,38.7377,165092.0
2023-04-18 12:55:00,39.62,39.64,39.56,39.57,44342.0,38.767,38.7866,38.7083,38.7181,44342.0
2023-04-18 13:00:00,39.58,39.6,39.54,39.58,34010.0,38.7279,38.7474,38.6887,38.7279,34010.0
2023-04-18 13:05:00,39.6,39.71,39.59,39.69,46940.0,38.7474,38.8551,38.7377,38.8355,46940.0
2023-04-18 13:10:00,39.69,39.71,39.59,39.63,75812.0,38.8355,38.8551,38.7377,38.7768,75812.0
2023-04-18 13:15:00,39.62,39.63,39.57,39.6,58582.0,38.767,38.7768,38.7181,38.7474,58582.0
2023-04-18 13:20:00,39.59,39.61,39.55,39.58,60031.0,38.7377,38.7572,38.6985,38.7279,60031.0
2023-04-18 13:25:00,39.58,39.61,39.54,39.55,32764.0,38.7279,38.7572,38.6887,38.6985,32764.0
2023-04-18 13:30:00,39.54,39.65,39.52,39.61,55099.0,38.6887,38.7964,38.6692,38.7572,55099.0
2023-04-18 13:35:00,39.62,39.68,39.62,39.65,38109.0,38.767,38.8257,38.767,38.7964,38109.0
2023-04-18 13:40:00,39.64,39.69,39.62,39.69,37538.0,38.7866,38.8355,38.767,38.8355,37538.0
2023-04-18 13:45:00,39.68,39.78,39.68,39.74,67027.0,38.8257,38.9236,38.8257,38.8844,67027.0
2023-04-18 13:50:00,39.73,39.76,39.72,39.74,23697.0,38.8746,38.904,38.8649,38.8844,23697.0
2023-04-18 13:55:00,39.74,39.74,39.61,39.63,60176.0,38.8844,38.8844,38.7572,38.7768,60176.0
2023-04-18 14:00:00,39.63,39.67,39.61,39.66,45635.0,38.7768,38.8159,38.7572,38.8062,45635.0
2023-04-18 14:05:00,39.65,39.66,39.55,39.64,76405.0,38.7964,38.8062,38.6985,38.7866,76405.0
2023-04-18 14:10:00,39.64,39.71,39.6,39.67,67218.0,38.7866,38.8551,38.7474,38.8159,67218.0
2023-04-18 14:15:00,39.67,39.71,39.57,39.63,103277.0,38.8159,38.8551,38.7181,38.7768,103277.0
2023-04-18 14:20:00,39.63,39.72,39.62,39.72,27437.0,38.7768,38.8649,38.767,38.8649,27437.0
2023-04-18 14:25:00,39.72,39.78,39.7,39.73,46645.0,38.8649,38.9236,38.8453,38.8746,46645.0
2023-04-18 14:30:00,39.72,39.75,39.7,39.73,22978.0,38.8649,38.8942,38.8453,38.8746,22978.0
2023-04-18 14:35:00,39.74,39.78,39.73,39.76,28628.0,38.8844,38.9236,38.8746,38.904,28628.0
2023-04-18 14:40:00,39.75,39.76,39.63,39.67,318936.0,38.8942,38.904,38.7768,38.8159,318936.0
2023-04-18 14:45:00,39.67,39.67,39.41,39.51,188284.0,38.8159,38.8159,38.5615,38.6594,188284.0
2023-04-18 14:50:00,39.51,39.54,39.43,39.52,57042.0,38.6594,38.6887,38.5811,38.6692,57042.0
2023-04-18 14:55:00,39.51,39.6,39.51,39.59,45357.0,38.6594,38.7474,38.6594,38.7377,45357.0
2023-04-18 15:00:00,39.6,39.67,39.59,39.67,47526.0,38.7474,38.8159,38.7377,38.8159,47526.0
2023-04-18 15:05:00,39.67,39.73,39.66,39.69,91162.0,38.8159,38.8746,38.8062,38.8355,91162.0
2023-04-18 15:10:00,39.7,39.74,39.7,39.71,90632.0,38.8453,38.8844,38.8453,38.8551,90632.0
2023-04-18 15:15:00,39.71,39.74,39.66,39.73,69070.0,38.8551,38.8844,38.8062,38.8746,69070.0
2023-04-18 15:20:00,39.74,39.77,39.67,39.68,66657.0,38.8844,38.9138,38.8159,38.8257,66657.0
2023-04-18 15:25:00,39.68,39.69,39.6,39.67,100462.0,38.8257,38.8355,38.7474,38.8159,100462.0
2023-04-18 15:30:00,39.66,39.71,39.62,39.69,104040.0,38.8062,38.8551,38.767,38.8355,104040.0
2023-04-18 15:35:00,39.7,39.73,39.66,39.67,107796.0,38.8453,38.8746,38.8062,38.8159,107796.0
2023-04-18 15:40:00,39.66,39.73,39.64,39.73,94424.0,38.8062,38.8746,38.7866,38.8746,94424.0
2023-04-18 15:45:00,39.73,39.75,39.68,39.71,37321.0,38.8746,38.8942,38.8257,38.8551,37321.0
2023-04-18 15:50:00,39.71,39.76,39.62,39.75,109738.0,38.8551,38.904,38.767,38.8942,109738.0
2023-04-18 15:55:00,39.75,39.82,39.7,39.71,232039.0,38.8942,38.9627,38.8453,38.8551,232039.0
2023-04-19 09:30:00,39.13,39.26,39.11,39.2,207916.0,38.2876,38.4148,38.268,38.3561,207916.0
2023-04-19 09:35:00,39.19,39.25,39.13,39.14,227384.0,38.3463,38.405,38.2876,38.2973,227384.0
2023-04-19 09:40:00,39.14,39.18,39.11,39.15,132730.0,38.2973,38.3365,38.268,38.3071,132730.0
2023-04-19 09:45:00,39.15,39.21,39.11,39.14,167999.0,38.3071,38.3658,38.268,38.2973,167999.0
2023-04-19 09:50:00,39.15,39.22,39.11,39.13,73057.0,38.3071,38.3756,38.268,38.2876,73057.0
2023-04-19 09:55:00,39.13,39.21,39.12,39.14,31322.0,38.2876,38.3658,38.2778,38.2973,31322.0
2023-04-19 10:00:00,39.14,39.27,39.13,39.22,101927.0,38.2973,38.4245,38.2876,38.3756,101927.0
2023-04-19 10:05:00,39.23,39.3,39.16,39.29,96355.0,38.3854,38.4539,38.3169,38.4441,96355.0
2023-04-19 10:10:00,39.3,39.36,39.22,39.29,129732.0,38.4539,38.5126,38.3756,38.4441,129732.0
2023-04-19 10:15:00,39.3,39.32,39.26,39.3,61039.0,38.4539,38.4735,38.4148,38.4539,61039.0
2023-04-19 10:20:00,39.3,39.33,39.21,39.23,89391.0,38.4539,38.4833,38.3658,38.3854,89391.0
2023-04-19 10:25:00,39.23,39.34,39.22,39.34,82667.0,38.3854,38.493,38.3756,38.493,82667.0
2023-04-19 10:30:00,39.33,39.4,39.31,39.33,62128.0,38.4833,38.5517,38.4637,38.4833,62128.0
2023-04-19 10:35:00,39.35,39.42,39.32,39.42,65250.0,38.5028,38.5713,38.4735,38.5713,65250.0
2023-04-19 10:40:00,39.42,39.5,39.36,39.49,62332.0,38.5713,38.6496,38.5126,38.6398,62332.0
2023-04-19 10:45:00,39.5,39.51,39.36,39.39,138120.0,38.6496,38.6594,38.5126,38.542,138120.0
2023-04-19 10:50:00,39.4,39.48,39.38,39.41,66833.0,38.5517,38.63,38.5322,38.5615,66833.0
2023-04-19 10:55:00,39.41,39.46,39.4,39.42,60653.0,38.5615,38.6105,38.5517,38.5713,60653.0
2023-04-19 11:00:00,39.44,39.52,39.41,39.44,160689.0,38.5909,38.6692,38.5615,38.5909,160689.0
2023-04-19 11:05:00,39.44,39.47,39.4,39.43,117808.0,38.5909,38.6202,38.5517,38.5811,117808.0
2023-04-19 11:10:00,39.42,39.5,39.42,39.48,95296.0,38.5713,38.6496,38.5713,38.63,95296.0
2023-04-19 11:15:00,39.49,39.52,39.45,39.48,27157.0,38.6398,38.6692,38.6007,38.63,27157.0
2023-04-19 11:20:00,39.47,39.49,39.39,39.42,106541.0,38.6202,38.6398,38.542,38.5713,106541.0
2023-04-19 11:25:00,39.42,39.45,39.36,39.43,45950.0,38.5713,38.6007,38.5126,38.5811,45950.0
2023-04-19 11:30:00,39.42,39.44,39.35,39.36,36077.0,38.5713,38.5909,38.5028,38.5126,36077.0
2023-04-19 11:35:00,39.35,39.5,39.33,39.46,121791.0,38.5028,38.6496,38.4833,38.6105,121791.0
2023-04-19 11:40:00,39.48,39.52,39.45,39.47,44905.0,38.63,38.6692,38.6007,38.6202,44905.0
2023-04-19 11:45:00,39.46,39.49,39.43,39.46,71103.0,38.6105,38.6398,38.5811,38.6105,71103.0
2023-04-19 11:50:00,39.45,39.49,39.43,39.48,9822.0,38.6007,38.6398,38.5811,38.63,9822.0
2023-04-19 11:55:00,39.49,39.57,39.48,39.55,110638.0,38.6398,38.7181,38.63,38.6985,110638.0
2023-04-19 12:00:00,39.56,39.6,39.5,39.54,147425.0,38.7083,38.7474,38.6496,38.6887,147425.0
2023-04-19 12:05:00,39.53,39.59,39.5,39.55,100036.0,38.6789,38.7377,38.6496,38.6985,100036.0
2023-04-19 12:10:00,39.55,39.59,39.54,39.57,83631.0,38.6985,38.7377,38.6887,38.7181,83631.0
2023-04-19 12:15:00,39.57,39.62,39.57,39.57,32657.0,38.7181,38.767,38.7181,38.7181,32657.0
2023-04-19 12:20:00,39.57,39.59,39.54,39.55,96933.0,38.7181,38.7377,38.6887,38.6985,96933.0
2023-04-19 12:25:00,39.56,39.61,39.55,39.61,78520.0,38.7083,38.7572,38.6985,38.7572,78520.0
2023-04-19 12:30:00,39.61,39.68,39.6,39.65,55439.0,38.7572,38.8257,38.7474,38.7964,55439.0
2023-04-19 12:35:00,39.64,39.68,39.63,39.64,19374.0,38.7866,38.8257,38.7768,38.7866,19374.0
2023-04-19 12:40:00,39.64,39.69,39.63,39.65,25383.0,38.7866,38.8355,38.7768,38.7964,25383.0
2023-04-19 12:45:00,39.65,39.66,39.6,39.63,33457.0,38.7964,38.8062,38.7474,38.7768,33457.0
2023-04-19 12:50:00,39.62,39.67,39.6,39.67,31939.0,38.767,38.8159,38.7474,38.8159,31939.0
2023-04-19 12:55:00,39.66,39.67,39.63,39.65,28901.0,38.8062,38.8159,38.7768,38.7964,28901.0
2023-04-19 13:00:00,39.66,39.68,39.62,39.67,56726.0,38.8062,38.8257,38.767,38.8159,56726.0
2023-04-19 13:05:00,39.67,39.76,39.67,39.72,68540.0,38.8159,38.904,38.8159,38.8649,68540.0
2023-04-19 13:10:00,39.73,39.76,39.71,39.75,48447.0,38.8746,38.904,38.8551,38.8942,48447.0
2023-04-19 13:15:00,39.75,39.75,39.57,39.62,195874.0,38.8942,38.8942,38.7181,38.767,195874.0
2023-04-19 13:20:00,39.62,39.67,39.58,39.66,43837.0,38.767,38.8159,38.7279,38.8062,43837.0
2023-04-19 13:25:00,39.66,39.72,39.65,39.71,44129.0,38.8062,38.8649,38.7964,38.8551,44129.0
2023-04-19 13:30:00,39.72,39.73,39.68,39.69,35853.0,38.8649,38.8746,38.8257,38.8355,35853.0
2023-04-19 13:35:00,39.68,39.7,39.64,39.67,36342.0,38.8257,38.8453,38.7866,38.8159,36342.0
2023-04-19 13:40:00,39.67,39.71,39.67,39.67,29922.0,38.8159,38.8551,38.8159,38.8159,29922.0
2023-04-19 13:45:00,39.67,39.67,39.64,39.66,24783.0,38.8159,38.8159,38.7866,38.8062,24783.0
2023-04-19 13:50:00,39.67,39.74,39.67,39.73,28389.0,38.8159,38.8844,38.8159,38.8746,28389.0
2023-04-19 13:55:00,39.73,39.79,39.73,39.78,31116.0,38.8746,38.9334,38.8746,38.9236,31116.0
2023-04-19 14:00:00,39.8,39.93,39.7,39.71,103759.0,38.9431,39.0703,38.8453,38.8551,103759.0
2023-04-19 14:05:00,39.71,39.77,39.7,39.74,57863.0,38.8551,38.9138,38.8453,38.8844,57863.0
2023-04-19 14:10:00,39.73,39.75,39.71,39.73,28627.0,38.8746,38.8942,38.8551,38.8746,28627.0
2023-04-19 14:15:00,39.74,39.75,39.7,39.71,15745.0,38.8844,38.8942,38.8453,38.8551,15745.0
2023-04-19 14:20:00,39.72,39.78,39.7,39.78,18640.0,38.8649,38.9236,38.8453,38.9236,18640.0
2023-04-19 14:25:00,39.78,39.8,39.76,39.79,79355.0,38.9236,38.9431,38.904,38.9334,79355.0
2023-04-19 14:30:00,39.79,39.81,39.68,39.72,52940.0,38.9334,38.9529,38.8257,38.8649,52940.0
2023-04-19 14:35:00,39.71,39.74,39.69,39.74,29264.0,38.8551,38.8844,38.8355,38.8844,29264.0
2023-04-19 14:40:00,39.75,39.79,39.71,39.72,65841.0,38.8942,38.9334,38.8551,38.8649,65841.0
2023-04-19 14:45:00,39.72,39.77,39.68,39.77,41763.0,38.8649,38.9138,38.8257,38.9138,41763.0
2023-04-19 14:50:00,39.75,39.77,39.71,39.75,63303.0,38.8942,38.9138,38.8551,38.8942,63303.0
2023-04-19 14:55:00,39.74,39.8,39.72,39.79,37757.0,38.8844,38.9431,38.8649,38.9334,37757.0
2023-04-19 15:00:00,39.79,39.8,39.71,39.76,36070.0,38.9334,38.9431,38.8551,38.904,36070.0
2023-04-19 15:05:00,39.77,39.78,39.71,39.78,24848.0,38.9138,38.9236,38.8551,38.9236,24848.0
2023-04-19 15:10:00,39.79,39.83,39.76,39.82,64417.0,38.9334,38.9725,38.904,38.9627,64417.0
2023-04-19 15:15:00,39.8,39.86,39.77,39.78,45100.0,38.9431,39.0018,38.9138,38.9236,45100.0
2023-04-19 15:20:00,39.77,39.81,39.76,39.81,33384.0,38.9138,38.9529,38.904,38.9529,33384.0
2023-04-19 15:25:00,39.81,39.81,39.76,39.77,35477.0,38.9529,38.9529,38.904,38.9138,35477.0
2023-04-19 15:30:00,39.77,39.82,39.73,39.73,46700.0,38.9138,38.9627,38.8746,38.8746,46700.0
2023-04-19 15:35:00,39.73,39.74,39.69,39.71,98649.0,38.8746,38.8844,38.8355,38.8551,98649.0
2023-04-19 15:40:00,39.71,39.77,39.67,39.68,67996.0,38.8551,38.9138,38.8159,38.8257,67996.0
2023-04-19 15:45:00,39.66,39.67,39.53,39.58,118716.0,38.8062,38.8159,38.6789,38.7279,118716.0
2023-04-19 15:50:00,39.58,39.65,39.52,39.62,110468.0,38.7279,38.7964,38.6692,38.767,110468.0
2023-04-19 15:55:00,39.63,39.7,39.62,39.69,140742.0,38.7768,38.8453,38.767,38.8355,140742.0
2023-04-20 09:30:00,38.78,38.93,38.74,38.93,318387.0,37.9451,38.0919,37.906,38.0919,318387.0
2023-04-20 09:35:00,38.93,39.0,38.91,38.96,70826.0,38.0919,38.1604,38.0723,38.1212,70826.0
2023-04-20 09:40:00,38.95,39.03,38.94,39.02,67849.0,38.1114,38.1897,38.1017,38.1799,67849.0
2023-04-20 09:45:00,39.02,39.1,38.97,39.0,276293.0,38.1799,38.2582,38.131,38.1604,276293.0
2023-04-20 09:50:00,39.01,39.02,38.91,38.97,193533.0,38.1701,38.1799,38.0723,38.131,193533.0
2023-04-20 09:55:00,38.96,38.96,38.86,38.91,62468.0,38.1212,38.1212,38.0234,38.0723,62468.0
2023-04-20 10:00:00,38.91,38.98,38.83,38.92,110293.0,38.0723,38.1408,37.994,38.0821,110293.0
2023-04-20 10:05:00,38.92,39.06,38.9,39.0,117350.0,38.0821,38.2191,38.0625,38.1604,117350.0
2023-04-20 10:10:00,39.01,39.13,39.01,39.1,89160.0,38.1701,38.2876,38.1701,38.2582,89160.0
2023-04-20 10:15:00,39.12,39.16,39.04,39.11,134561.0,38.2778,38.3169,38.1995,38.268,134561.0
2023-04-20 10:20:00,39.1,39.12,39.05,39.07,38311.0,38.2582,38.2778,38.2093,38.2289,38311.0
2023-04-20 10:25:00,39.09,39.13,39.06,39.08,109531.0,38.2484,38.2876,38.2191,38.2386,109531.0
2023-04-20 10:30:00,39.08,39.22,39.08,39.16,103424.0,38.2386,38.3756,38.2386,38.3169,103424.0
2023-04-20 10:35:00,39.16,39.2,39.08,39.09,79624.0,38.3169,38.3561,38.2386,38.2484,79624.0
2023-04-20 10:40:00,39.08,39.18,39.06,39.16,51839.0,38.2386,38.3365,38.2191,38.3169,51839.0
2023-04-20 10:45:00,39.16,39.24,39.13,39.21,63632.0,38.3169,38.3952,38.2876,38.3658,63632.0
2023-04-20 10:50:00,39.22,39.27,39.18,39.18,43644.0,38.3756,38.4245,38.3365,38.3365,43644.0
2023-04-20 10:55:00,39.17,39.23,39.16,39.22,46378.0,38.3267,38.3854,38.3169,38.3756,46378.0
2023-04-20 11:00:00,39.22,39.25,39.14,39.15,69198.0,38.3756,38.405,38.2973,38.3071,69198.0
2023-04-20 11:05:00,39.15,39.17,38.99,39.09,120003.0,38.3071,38.3267,38.1506,38.2484,120003.0
2023-04-20 11:10:00,39.09,39.17,39.08,39.14,76639.0,38.2484,38.3267,38.2386,38.2973,76639.0
2023-04-20 11:15:00,39.14,39.14,39.05,39.08,93863.0,38.2973,38.2973,38.2093,38.2386,93863.0
2023-04-20 11:20:00,39.08,39.11,39.04,39.05,42290.0,38.2386,38.268,38.1995,38.2093,42290.0
2023-04-20 11:25:00,39.06,39.09,39.01,39.08,48766.0,38.2191,38.2484,38.1701,38.2386,48766.0
2023-04-20 11:30:00,39.07,39.1,38.96,38.98,52840.0,38.2289,38.2582,38.1212,38.1408,52840.0
2023-04-20 11:35:00,38.97,39.05,38.96,39.02,42950.0,38.131,38.2093,38.1212,38.1799,42950.0
2023-04-20 11:40:00,39.02,39.14,39.02,39.12,49491.0,38.1799,38.2973,38.1799,38.2778,49491.0
2023-04-20 11:45:00,39.13,39.19,39.11,39.16,48434.0,38.2876,38.3463,38.268,38.3169,48434.0
2023-04-20 11:50:00,39.15,39.19,39.12,39.16,36788.0,38.3071,38.3463,38.2778,38.3169,36788.0
2023-04-20 11:55:00,39.16,39.18,39.1,39.1,51384.0,38.3169,38.3365,38.2582,38.2582,51384.0
2023-04-20 12:00:00,39.11,39.12,39.02,39.03,31119.0,38.268,38.2778,38.1799,38.1897,31119.0
2023-04-20 12:05:00,39.01,39.08,38.96,39.05,47559.0,38.1701,38.2386,38.1212,38.2093,47559.0
2023-04-20 12:10:00,39.08,39.14,39.07,39.14,38649.0,38.2386,38.2973,38.2289,38.2973,38649.0
2023-04-20 12:15:00,39.14,39.15,39.1,39.13,27901.0,38.2973,38.3071,38.2582,38.2876,27901.0
2023-04-20 12:20:00,39.14,39.16,39.1,39.13,40203.0,38.2973,38.3169,38.2582,38.2876,40203.0
2023-04-20 12:25:00,39.12,39.21,39.11,39.19,26413.0,38.2778,38.3658,38.268,38.3463,26413.0
2023-04-20 12:30:00,39.19,39.28,39.17,39.25,44134.0,38.3463,38.4343,38.3267,38.405,44134.0
2023-04-20 12:35:00,39.25,39.34,39.24,39.24,39934.0,38.405,38.493,38.3952,38.3952,39934.0
2023-04-20 12:40:00,39.23,39.29,39.21,39.27,23177.0,38.3854,38.4441,38.3658,38.4245,23177.0
2023-04-20 12:45:00,39.28,39.34,39.27,39.29,25355.0,38.4343,38.493,38.4245,38.4441,25355.0
2023-04-20 12:50:00,39.3,39.33,39.29,39.32,27670.0,38.4539,38.4833,38.4441,38.4735,27670.0
2023-04-20 12:55:00,39.33,39.39,39.31,39.38,98890.0,38.4833,38.542,38.4637,38.5322,98890.0
2023-04-20 13:00:00,39.38,39.4,39.33,39.37,60970.0,38.5322,38.5517,38.4833,38.5224,60970.0
2023-04-20 13:05:00,39.38,39.41,39.38,39.41,57514.0,38.5322,38.5615,38.5322,38.5615,57514.0
2023-04-20 13:10:00,39.4,39.47,39.4,39.47,47548.0,38.5517,38.6202,38.5517,38.6202,47548.0
2023-04-20 13:15:00,39.46,39.48,39.43,39.45,34921.0,38.6105,38.63,38.5811,38.6007,34921.0
2023-04-20 13:20:00,39.45,39.46,39.39,39.44,28015.0,38.6007,38.6105,38.542,38.5909,28015.0
2023-04-20 13:25:00,39.45,39.47,39.44,39.46,13913.0,38.6007,38.6202,38.5909,38.6105,13913.0
2023-04-20 13:30:00,39.46,39.5,39.43,39.44,41651.0,38.6105,38.6496,38.5811,38.5909,41651.0
2023-04-20 13:35:00,39.45,39.47,39.41,39.43,52195.0,38.6007,38.6202,38.5615,38.5811,52195.0
2023-04-20 13:40:00,39.42,39.44,39.39,39.41,36522.0,38.5713,38.5909,38.542,38.5615,36522.0
2023-04-20 13:45:00,39.41,39.44,39.39,39.41,23116.0,38.5615,38.5909,38.542,38.5615,23116.0
2023-04-20 13:50:00,39.41,39.5,39.38,39.49,29435.0,38.5615,38.6496,38.5322,38.6398,29435.0
2023-04-20 13:55:00,39.47,39.49,39.35,39.37,31034.0,38.6202,38.6398,38.5028,38.5224,31034.0
2023-04-20 14:00:00,39.36,39.38,39.27,39.32,124278.0,38.5126,38.5322,38.4245,38.4735,124278.0
2023-04-20 14:05:00,39.29,39.34,39.23,39.29,88230.0,38.4441,38.493,38.3854,38.4441,88230.0
2023-04-20 14:10:00,39.28,39.32,39.26,39.27,26129.0,38.4343,38.4735,38.4148,38.4245,26129.0
2023-04-20 14:15:00,39.28,39.29,39.19,39.23,71574.0,38.4343,38.4441,38.3463,38.3854,71574.0
2023-04-20 14:20:00,39.21,39.27,39.18,39.22,56013.0,38.3658,38.4245,38.3365,38.3756,56013.0
2023-04-20 14:25:00,39.22,39.24,39.12,39.13,71311.0,38.3756,38.3952,38.2778,38.2876,71311.0
2023-04-20 14:30:00,39.13,39.15,38.99,39.01,98213.0,38.2876,38.3071,38.1506,38.1701,98213.0
2023-04-20 14:35:00,39.0,39.01,38.86,38.91,170229.0,38.1604,38.1701,38.0234,38.0723,170229.0
2023-04-20 14:40:00,38.9,38.91,38.77,38.81,120957.0,38.0625,38.0723,37.9353,37.9745,120957.0
2023-04-20 14:45:00,38.8,38.89,38.78,38.8,64446.0,37.9647,38.0527,37.9451,37.9647,64446.0
2023-04-20 14:50:00,38.79,38.88,38.79,38.86,56465.0,37.9549,38.0429,37.9549,38.0234,56465.0
2023-04-20 14:55:00,38.85,38.93,38.82,38.92,72510.0,38.0136,38.0919,37.9842,38.0821,72510.0
2023-04-20 15:00:00,38.91,38.97,38.79,38.81,94685.0,38.0723,38.131,37.9549,37.9745,94685.0
2023-04-20 15:05:00,38.81,38.82,38.73,38.81,89371.0,37.9745,37.9842,37.8962,37.9745,89371.0
2023-04-20 15:10:00,38.79,38.79,38.62,38.63,180195.0,37.9549,37.9549,37.7885,37.7983,180195.0
2023-04-20 15:15:00,38.63,38.65,38.55,38.6,170917.0,37.7983,37.8179,37.72,37.769,170917.0
2023-04-20 15:20:00,38.58,38.65,38.55,38.61,85525.0,37.7494,37.8179,37.72,37.7788,85525.0
2023-04-20 15:25:00,38.61,38.65,38.52,38.54,73917.0,37.7788,37.8179,37.6907,37.7103,73917.0
2023-04-20 15:30:00,38.55,38.72,38.54,38.69,113239.0,37.72,37.8864,37.7103,37.857,113239.0
2023-04-20 15:35:00,38.69,38.73,38.58,38.72,87538.0,37.857,37.8962,37.7494,37.8864,87538.0
2023-04-20 15:40:00,38.72,38.73,38.61,38.63,64416.0,37.8864,37.8962,37.7788,37.7983,64416.0
2023-04-20 15:45:00,38.62,38.69,38.61,38.68,90688.0,37.7885,37.857,37.7788,37.8472,90688.0
2023-04-20 15:50:00,38.68,38.84,38.58,38.84,174401.0,37.8472,38.0038,37.7494,38.0038,174401.0
2023-04-20 15:55:00,38.85,39.0,38.85,38.98,294993.0,38.0136,38.1604,38.0136,38.1408,294993.0
2023-04-21 09:30:00,39.05,39.08,38.93,38.94,172679.0,38.2093,38.2386,38.0919,38.1017,172679.0
2023-04-21 09:35:00,38.96,39.01,38.93,38.95,99764.0,38.1212,38.1701,38.0919,38.1114,99764.0
2023-04-21 09:40:00,38.95,39.04,38.93,38.99,158621.0,38.1114,38.1995,38.0919,38.1506,158621.0
2023-04-21 09:45:00,39.0,39.08,38.94,39.01,155362.0,38.1604,38.2386,38.1017,38.1701,155362.0
2023-04-21 09:50:00,39.0,39.0,38.79,38.85,125009.0,38.1604,38.1604,37.9549,38.0136,125009.0
2023-04-21 09:55:00,38.84,38.85,38.69,38.71,127259.0,38.0038,38.0136,37.857,37.8766,127259.0
2023-04-21 10:00:00,38.71,38.71,38.56,38.62,196482.0,37.8766,37.8766,37.7298,37.7885,196482.0
2023-04-21 10:05:00,38.62,38.77,38.61,38.73,125821.0,37.7885,37.9353,37.7788,37.8962,125821.0
2023-04-21 10:10:00,38.74,38.88,38.72,38.85,121123.0,37.906,38.0429,37.8864,38.0136,121123.0
2023-04-21 10:15:00,38.84,39.04,38.81,38.99,219914.0,38.0038,38.1995,37.9745,38.1506,219914.0
2023-04-21 10:20:00,39.0,39.07,38.97,39.02,133108.0,38.1604,38.2289,38.131,38.1799,133108.0
2023-04-21 10:25:00,39.03,39.12,39.01,39.02,132790.0,38.1897,38.2778,38.1701,38.1799,132790.0
2023-04-21 10:30:00,39.03,39.09,38.98,39.02,91282.0,38.1897,38.2484,38.1408,38.1799,91282.0
2023-04-21 10:35:00,39.02,39.02,38.86,38.88,90527.0,38.1799,38.1799,38.0234,38.0429,90527.0
2023-04-21 10:40:00,38.88,38.89,38.56,38.58,262702.0,38.0429,38.0527,37.7298,37.7494,262702.0
2023-04-21 10:45:00,38.57,38.63,38.48,38.62,182389.0,37.7396,37.7983,37.6516,37.7885,182389.0
2023-04-21 10:50:00,38.62,38.69,38.57,38.63,109371.0,37.7885,37.857,37.7396,37.7983,109371.0
2023-04-21 10:55:00,38.63,38.68,38.59,38.67,76065.0,37.7983,37.8472,37.7592,37.8375,76065.0
2023-04-21 11:00:00,38.67,38.9,38.64,38.89,154620.0,37.8375,38.0625,37.8081,38.0527,154620.0
2023-04-21 11:05:00,38.89,38.89,38.78,38.81,65046.0,38.0527,38.0527,37.9451,37.9745,65046.0
2023-04-21 11:10:00,38.81,38.85,38.75,38.79,47967.0,37.9745,38.0136,37.9157,37.9549,47967.0
2023-04-21 11:15:00,38.8,38.85,38.74,38.77,50376.0,37.9647,38.0136,37.906,37.9353,50376.0
2023-04-21 11:20:00,38.76,38.85,38.74,38.83,27340.0,37.9255,38.0136,37.906,37.994,27340.0
2023-04-21 11:25:00,38.81,38.85,38.74,38.81,36290.0,37.9745,38.0136,37.906,37.9745,36290.0
2023-04-21 11:30:00,38.81,38.91,38.8,38.91,86794.0,37.9745,38.0723,37.9647,38.0723,86794.0
2023-04-21 11:35:00,38.91,38.92,38.76,38.82,106978.0,38.0723,38.0821,37.9255,37.9842,106978.0
2023-04-21 11:40:00,38.84,38.99,38.82,38.89,130022.0,38.0038,38.1506,37.9842,38.0527,130022.0
2023-04-21 11:45:00,38.9,38.93,38.67,38.69,119788.0,38.0625,38.0919,37.8375,37.857,119788.0
2023-04-21 11:50:00,38.68,38.79,38.68,38.78,32888.0,37.8472,37.9549,37.8472,37.9451,32888.0
2023-04-21 11:55:00,38.79,38.93,38.78,38.92,44231.0,37.9549,38.0919,37.9451,38.0821,44231.0
2023-04-21 12:00:00,38.93,38.95,38.89,38.93,105384.0,38.0919,38.1114,38.0527,38.0919,105384.0
2023-04-21 12:05:00,38.93,39.0,38.87,38.88,47072.0,38.0919,38.1604,38.0332,38.0429,47072.0
2023-04-21 12:10:00,38.89,38.95,38.82,38.9,48990.0,38.0527,38.1114,37.9842,38.0625,48990.0
2023-04-21 12:15:00,38.91,38.99,38.9,38.98,54233.0,38.0723,38.1506,38.0625,38.1408,54233.0
2023-04-21 12:20:00,38.99,39.0,38.85,38.95,125351.0,38.1506,38.1604,38.0136,38.1114,125351.0
2023-04-21 12:25:00,38.94,38.94,38.83,38.84,107338.0,38.1017,38.1017,37.994,38.0038,107338.0
2023-04-21 12:30:00,38.85,38.88,38.79,38.86,54035.0,38.0136,38.0429,37.9549,38.0234,54035.0
2023-04-21 12:35:00,38.88,38.9,38.81,38.84,23461.0,38.0429,38.0625,37.9745,38.0038,23461.0
2023-04-21 12:40:00,38.83,38.85,38.8,38.84,19062.0,37.994,38.0136,37.9647,38.0038,19062.0
2023-04-21 12:45:00,38.84,38.9,38.83,38.87,35677.0,38.0038,38.0625,37.994,38.0332,35677.0
2023-04-21 12:50:00,38.86,38.93,38.82,38.89,37766.0,38.0234,38.0919,37.9842,38.0527,37766.0
2023-04-21 12:55:00,38.89,38.93,38.88,38.89,46178.0,38.0527,38.0919,38.0429,38.0527,46178.0
2023-04-21 13:00:00,38.89,38.96,38.87,38.89,59933.0,38.0527,38.1212,38.0332,38.0527,59933.0
2023-04-21 13:05:00,38.92,39.0,38.92,39.0,35998.0,38.0821,38.1604,38.0821,38.1604,35998.0
2023-04-21 13:10:00,38.99,39.01,38.92,38.95,34490.0,38.1506,38.1701,38.0821,38.1114,34490.0
2023-04-21 13:15:00,38.94,38.96,38.83,38.84,36481.0,38.1017,38.1212,37.994,38.0038,36481.0
2023-04-21 13:20:00,38.83,38.88,38.82,38.85,34237.0,37.994,38.0429,37.9842,38.0136,34237.0
2023-04-21 13:25:00,38.87,38.9,38.83,38.87,25345.0,38.0332,38.0625,37.994,38.0332,25345.0
2023-04-21 13:30:00,38.87,38.98,38.87,38.91,47973.0,38.0332,38.1408,38.0332,38.0723,47973.0
2023-04-21 13:35:00,38.92,38.99,38.92,38.97,42764.0,38.0821,38.1506,38.0821,38.131,42764.0
2023-04-21 13:40:00,38.98,39.08,38.97,39.03,47291.0,38.1408,38.2386,38.131,38.1897,47291.0
2023-04-21 13:45:00,39.04,39.08,39.03,39.07,24881.0,38.1995,38.2386,38.1897,38.2289,24881.0
2023-04-21 13:50:00,39.09,39.1,39.04,39.05,38156.0,38.2484,38.2582,38.1995,38.2093,38156.0
2023-04-21 13:55:00,39.05,39.11,39.01,39.06,210343.0,38.2093,38.268,38.1701,38.2191,210343.0
2023-04-21 14:00:00,39.07,39.19,39.07,39.16,47499.0,38.2289,38.3463,38.2289,38.3169,47499.0
2023-04-21 14:05:00,39.15,39.17,39.12,39.13,34947.0,38.3071,38.3267,38.2778,38.2876,34947.0
2023-04-21 14:10:00,39.13,39.2,39.13,39.17,28093.0,38.2876,38.3561,38.2876,38.3267,28093.0
2023-04-21 14:15:00,39.18,39.19,39.09,39.09,51197.0,38.3365,38.3463,38.2484,38.2484,51197.0
2023-04-21 14:20:00,39.1,39.13,39.08,39.11,36686.0,38.2582,38.2876,38.2386,38.268,36686.0
2023-04-21 14:25:00,39.11,39.13,39.06,39.1,55957.0,38.268,38.2876,38.2191,38.2582,55957.0
2023-04-21 14:30:00,39.09,39.14,38.99,39.03,89686.0,38.2484,38.2973,38.1506,38.1897,89686.0
2023-04-21 14:35:00,39.01,39.02,38.96,39.01,31514.0,38.1701,38.1799,38.1212,38.1701,31514.0
2023-04-21 14:40:00,39.0,39.04,38.97,38.98,35878.0,38.1604,38.1995,38.131,38.1408,35878.0
2023-04-21 14:45:00,38.99,39.01,38.92,39.01,60924.0,38.1506,38.1701,38.0821,38.1701,60924.0
2023-04-21 14:50:00,39.0,39.01,38.95,38.97,33305.0,38.1604,38.1701,38.1114,38.131,33305.0
2023-04-21 14:55:00,38.97,39.02,38.95,39.01,28628.0,38.131,38.1799,38.1114,38.1701,28628.0
2023-04-21 15:00:00,39.01,39.06,38.93,38.93,62582.0,38.1701,38.2191,38.0919,38.0919,62582.0
2023-04-21 15:05:00,38.94,38.95,38.82,38.91,64282.0,38.1017,38.1114,37.9842,38.0723,64282.0
2023-04-21 15:10:00,38.92,38.94,38.86,38.86,29203.0,38.0821,38.1017,38.0234,38.0234,29203.0
2023-04-21 15:15:00,38.86,38.92,38.85,38.88,23758.0,38.0234,38.0821,38.0136,38.0429,23758.0
2023-04-21 15:20:00,38.89,38.96,38.89,38.93,19059.0,38.0527,38.1212,38.0527,38.0919,19059.0
2023-04-21 15:25:00,38.92,38.95,38.89,38.94,30535.0,38.0821,38.1114,38.0527,38.1017,30535.0
2023-04-21 15:30:00,38.95,39.0,38.93,38.97,67342.0,38.1114,38.1604,38.0919,38.131,67342.0
2023-04-21 15:35:00,38.97,39.01,38.94,38.94,44499.0,38.131,38.1701,38.1017,38.1017,44499.0
2023-04-21 15:40:00,38.94,38.99,38.88,38.91,47978.0,38.1017,38.1506,38.0429,38.0723,47978.0
2023-04-21 15:45:00,38.9,38.96,38.86,38.92,49108.0,38.0625,38.1212,38.0234,38.0821,49108.0
2023-04-21 15:50:00,38.93,39.03,38.92,39.02,92087.0,38.0919,38.1897,38.0821,38.1799,92087.0
2023-04-21 15:55:00,39.02,39.1,39.01,39.05,253520.0,38.1799,38.2582,38.1701,38.2093,253520.0
2023-04-24 09:30:00,39.0,39.17,38.97,39.11,159725.0,38.1604,38.3267,38.131,38.268,159725.0
2023-04-24 09:35:00,39.11,39.18,39.06,39.13,114182.0,38.268,38.3365,38.2191,38.2876,114182.0
2023-04-24 09:40:00,39.14,39.25,39.13,39.21,135907.0,38.2973,38.405,38.2876,38.3658,135907.0
2023-04-24 09:45:00,39.22,39.26,39.19,39.23,52773.0,38.3756,38.4148,38.3463,38.3854,52773.0
2023-04-24 09:50:00,39.23,39.25,39.19,39.23,44042.0,38.3854,38.405,38.3463,38.3854,44042.0
2023-04-24 09:55:00,39.24,39.24,39.18,39.18,38745.0,38.3952,38.3952,38.3365,38.3365,38745.0
2023-04-24 10:00:00,39.2,39.23,39.11,39.17,71434.0,38.3561,38.3854,38.268,38.3267,71434.0
2023-04-24 10:05:00,39.17,39.17,39.1,39.16,138155.0,38.3267,38.3267,38.2582,38.3169,138155.0
2023-04-24 10:10:00,39.15,39.28,39.12,39.2,70196.0,38.3071,38.4343,38.2778,38.3561,70196.0
2023-04-24 10:15:00,39.21,39.24,39.16,39.22,33618.0,38.3658,38.3952,38.3169,38.3756,33618.0
2023-04-24 10:20:00,39.22,39.26,39.19,39.25,75357.0,38.3756,38.4148,38.3463,38.405,75357.0
2023-04-24 10:25:00,39.24,39.26,39.19,39.26,38552.0,38.3952,38.4148,38.3463,38.4148,38552.0
2023-04-24 10:30:00,39.27,39.29,39.16,39.16,59987.0,38.4245,38.4441,38.3169,38.3169,59987.0
2023-04-24 10:35:00,39.15,39.15,38.92,38.96,113559.0,38.3071,38.3071,38.0821,38.1212,113559.0
2023-04-24 10:40:00,38.96,38.99,38.82,38.85,199914.0,38.1212,38.1506,37.9842,38.0136,199914.0
2023-04-24 10:45:00,38.82,38.93,38.81,38.91,62371.0,37.9842,38.0919,37.9745,38.0723,62371.0
2023-04-24 10:50:00,38.92,38.95,38.88,38.92,64773.0,38.0821,38.1114,38.0429,38.0821,64773.0
2023-04-24 10:55:00,38.92,38.92,38.88,38.88,43264.0,38.0821,38.0821,38.0429,38.0429,43264.0
2023-04-24 11:00:00,38.88,38.9,38.8,38.85,63138.0,38.0429,38.0625,37.9647,38.0136,63138.0
2023-04-24 11:05:00,38.86,38.89,38.79,38.8,46502.0,38.0234,38.0527,37.9549,37.9647,46502.0
2023-04-24 11:10:00,38.8,38.86,38.78,38.79,43698.0,37.9647,38.0234,37.9451,37.9549,43698.0
2023-04-24 11:15:00,38.78,38.87,38.73,38.86,89797.0,37.9451,38.0332,37.8962,38.0234,89797.0
2023-04-24 11:20:00,38.87,38.87,38.79,38.8,34693.0,38.0332,38.0332,37.9549,37.9647,34693.0
2023-04-24 11:25:00,38.8,38.84,38.75,38.77,26206.0,37.9647,38.0038,37.9157,37.9353,26206.0
2023-04-24 11:30:00,38.76,38.85,38.75,38.81,45680.0,37.9255,38.0136,37.9157,37.9745,45680.0
2023-04-24 11:35:00,38.81,38.83,38.75,38.77,36664.0,37.9745,37.994,37.9157,37.9353,36664.0
2023-04-24 11:40:00,38.76,38.77,38.65,38.7,123241.0,37.9255,37.9353,37.8179,37.8668,123241.0
2023-04-24 11:45:00,38.67,38.73,38.66,38.72,34258.0,37.8375,37.8962,37.8277,37.8864,34258.0
2023-04-24 11:50:00,38.71,38.73,38.66,38.68,30337.0,37.8766,37.8962,37.8277,37.8472,30337.0
2023-04-24 11:55:00,38.66,38.7,38.66,38.68,24686.0,37.8277,37.8668,37.8277,37.8472,24686.0
2023-04-24 12:00:00,38.67,38.76,38.67,38.76,63304.0,37.8375,37.9255,37.8375,37.9255,63304.0
2023-04-24 12:05:00,38.77,38.78,38.69,38.69,39046.0,37.9353,37.9451,37.857,37.857,39046.0
2023-04-24 12:10:00,38.69,38.71,38.64,38.65,46284.0,37.857,37.8766,37.8081,37.8179,46284.0
2023-04-24 12:15:00,38.64,38.72,38.59,38.72,59339.0,37.8081,37.8864,37.7592,37.8864,59339.0
2023-04-24 12:20:00,38.73,38.8,38.71,38.8,68777.0,37.8962,37.9647,37.8766,37.9647,68777.0
2023-04-24 12:25:00,38.8,38.83,38.78,38.83,87206.0,37.9647,37.994,37.9451,37.994,87206.0
2023-04-24 12:30:00,38.82,38.85,38.8,38.82,82892.0,37.9842,38.0136,37.9647,37.9842,82892.0
2023-04-24 12:35:00,38.81,38.89,38.81,38.88,45516.0,37.9745,38.0527,37.9745,38.0429,45516.0
2023-04-24 12:40:00,38.89,38.89,38.85,38.85,37449.0,38.0527,38.0527,38.0136,38.0136,37449.0
2023-04-24 12:45:00,38.86,38.89,38.81,38.89,40927.0,38.0234,38.0527,37.9745,38.0527,40927.0
2023-04-24 12:50:00,38.88,38.92,38.86,38.86,18039.0,38.0429,38.0821,38.0234,38.0234,18039.0
2023-04-24 12:55:00,38.87,38.91,38.85,38.9,21338.0,38.0332,38.0723,38.0136,38.0625,21338.0
2023-04-24 13:00:00,38.89,38.89,38.83,38.89,16768.0,38.0527,38.0527,37.994,38.0527,16768.0
2023-04-24 13:05:00,38.88,38.88,38.82,38.82,17104.0,38.0429,38.0429,37.9842,37.9842,17104.0
2023-04-24 13:10:00,38.83,38.9,38.82,38.89,32768.0,37.994,38.0625,37.9842,38.0527,32768.0
2023-04-24 13:15:00,38.88,38.9,38.83,38.86,22652.0,38.0429,38.0625,37.994,38.0234,22652.0
2023-04-24 13:20:00,38.85,38.88,38.84,38.88,10215.0,38.0136,38.0429,38.0038,38.0429,10215.0
2023-04-24 13:25:00,38.87,38.94,38.87,38.92,25597.0,38.0332,38.1017,38.0332,38.0821,25597.0
2023-04-24 13:30:00,38.93,38.97,38.91,38.93,19391.0,38.0919,38.131,38.0723,38.0919,19391.0
2023-04-24 13:35:00,38.92,38.98,38.91,38.97,14701.0,38.0821,38.1408,38.0723,38.131,14701.0
2023-04-24 13:40:00,38.96,38.99,38.96,38.97,19433.0,38.1212,38.1506,38.1212,38.131,19433.0
2023-04-24 13:45:00,38.98,38.99,38.95,38.96,16930.0,38.1408,38.1506,38.1114,38.1212,16930.0
2023-04-24 13:50:00,38.98,39.04,38.98,39.04,53030.0,38.1408,38.1995,38.1408,38.1995,53030.0
2023-04-24 13:55:00,39.05,39.08,39.03,39.05,36854.0,38.2093,38.2386,38.1897,38.2093,36854.0
2023-04-24 14:00:00,39.05,39.11,39.05,39.08,42164.0,38.2093,38.268,38.2093,38.2386,42164.0
2023-04-24 14:05:00,39.07,39.1,39.0,39.02,119550.0,38.2289,38.2582,38.1604,38.1799,119550.0
2023-04-24 14:10:00,39.01,39.06,39.01,39.05,18331.0,38.1701,38.2191,38.1701,38.2093,18331.0
2023-04-24 14:15:00,39.05,39.09,39.0,39.02,78835.0,38.2093,38.2484,38.1604,38.1799,78835.0
2023-04-24 14:20:00,39.01,39.05,38.98,38.98,50378.0,38.1701,38.2093,38.1408,38.1408,50378.0
2023-04-24 14:25:00,38.97,39.01,38.96,38.99,43507.0,38.131,38.1701,38.1212,38.1506,43507.0
2023-04-24 14:30:00,39.0,39.03,38.92,38.95,44375.0,38.1604,38.1897,38.0821,38.1114,44375.0
2023-04-24 14:35:00,38.96,38.98,38.92,38.93,22659.0,38.1212,38.1408,38.0821,38.0919,22659.0
2023-04-24 14:40:00,38.93,38.95,38.91,38.94,20527.0,38.0919,38.1114,38.0723,38.1017,20527.0
2023-04-24 14:45:00,38.93,38.98,38.91,38.98,44752.0,38.0919,38.1408,38.0723,38.1408,44752.0
2023-04-24 14:50:00,38.98,39.02,38.97,39.0,29184.0,38.1408,38.1799,38.131,38.1604,29184.0
2023-04-24 14:55:00,39.0,39.02,38.99,39.02,9583.0,38.1604,38.1799,38.1506,38.1799,9583.0
2023-04-24 15:00:00,39.02,39.07,39.02,39.05,56115.0,38.1799,38.2289,38.1799,38.2093,56115.0
2023-04-24 15:05:00,39.06,39.08,39.01,39.08,32772.0,38.2191,38.2386,38.1701,38.2386,32772.0
2023-04-24 15:10:00,39.08,39.14,39.07,39.12,49150.0,38.2386,38.2973,38.2289,38.2778,49150.0
2023-04-24 15:15:00,39.12,39.13,39.04,39.09,31176.0,38.2778,38.2876,38.1995,38.2484,31176.0
2023-04-24 15:20:00,39.1,39.1,39.04,39.06,48887.0,38.2582,38.2582,38.1995,38.2191,48887.0
2023-04-24 15:25:00,39.06,39.11,39.04,39.07,53136.0,38.2191,38.268,38.1995,38.2289,53136.0
2023-04-24 15:30:00,39.07,39.14,39.06,39.11,36231.0,38.2289,38.2973,38.2191,38.268,36231.0
2023-04-24 15:35:00,39.1,39.13,39.03,39.05,57730.0,38.2582,38.2876,38.1897,38.2093,57730.0
2023-04-24 15:40:00,39.06,39.12,39.05,39.07,48683.0,38.2191,38.2778,38.2093,38.2289,48683.0
2023-04-24 15:45:00,39.07,39.17,39.07,39.15,68976.0,38.2289,38.3267,38.2289,38.3071,68976.0
2023-04-24 15:50:00,39.15,39.15,39.05,39.09,203676.0,38.3071,38.3071,38.2093,38.2484,203676.0
2023-04-24 15:55:00,39.08,39.18,39.04,39.17,207422.0,38.2386,38.3365,38.1995,38.3267,207422.0
2023-04-25 09:30:00,38.59,38.69,38.56,38.67,224954.0,37.7592,37.857,37.7298,37.8375,224954.0
2023-04-25 09:35:00,38.66,38.7,38.63,38.68,86815.0,37.8277,37.8668,37.7983,37.8472,86815.0
2023-04-25 09:40:00,38.67,38.73,38.66,38.73,66740.0,37.8375,37.8962,37.8277,37.8962,66740.0
2023-04-25 09:45:00,38.71,38.71,38.41,38.49,300825.0,37.8766,37.8766,37.5831,37.6613,300825.0
2023-04-25 09:50:00,38.49,38.52,38.44,38.47,110879.0,37.6613,37.6907,37.6124,37.6418,110879.0
2023-04-25 09:55:00,38.46,38.51,38.43,38.48,92171.0,37.632,37.6809,37.6026,37.6516,92171.0
2023-04-25 10:00:00,38.48,38.63,38.45,38.5,207214.0,37.6516,37.7983,37.6222,37.6711,207214.0
2023-04-25 10:05:00,38.51,38.58,38.44,38.48,122671.0,37.6809,37.7494,37.6124,37.6516,122671.0
2023-04-25 10:10:00,38.48,38.48,38.26,38.33,183306.0,37.6516,37.6516,37.4363,37.5048,183306.0
2023-04-25 10:15:00,38.32,38.38,38.28,38.35,66987.0,37.495,37.5537,37.4559,37.5244,66987.0
2023-04-25 10:20:00,38.36,38.36,38.27,38.3,78781.0,37.5341,37.5341,37.4461,37.4754,78781.0
2023-04-25 10:25:00,38.31,38.36,38.25,38.3,119701.0,37.4852,37.5341,37.4265,37.4754,119701.0
2023-04-25 10:30:00,38.31,38.32,38.2,38.2,82999.0,37.4852,37.495,37.3776,37.3776,82999.0
2023-04-25 10:35:00,38.19,38.25,38.16,38.23,66768.0,37.3678,37.4265,37.3384,37.4069,66768.0
2023-04-25 10:40:00,38.23,38.29,38.22,38.22,53819.0,37.4069,37.4656,37.3972,37.3972,53819.0
2023-04-25 10:45:00,38.23,38.38,38.21,38.37,83989.0,37.4069,37.5537,37.3874,37.5439,83989.0
2023-04-25 10:50:00,38.37,38.4,38.31,38.31,84605.0,37.5439,37.5733,37.4852,37.4852,84605.0
2023-04-25 10:55:00,38.31,38.38,38.31,38.37,38211.0,37.4852,37.5537,37.4852,37.5439,38211.0
2023-04-25 11:00:00,38.37,38.4,38.3,38.34,152970.0,37.5439,37.5733,37.4754,37.5146,152970.0
2023-04-25 11:05:00,38.34,38.41,38.29,38.4,50821.0,37.5146,37.5831,37.4656,37.5733,50821.0
2023-04-25 11:10:00,38.41,38.46,38.41,38.44,152428.0,37.5831,37.632,37.5831,37.6124,152428.0
2023-04-25 11:15:00,38.44,38.5,38.42,38.49,39910.0,37.6124,37.6711,37.5928,37.6613,39910.0
2023-04-25 11:20:00,38.5,38.52,38.33,38.34,332286.0,37.6711,37.6907,37.5048,37.5146,332286.0
2023-04-25 11:25:00,38.34,38.36,38.27,38.29,62877.0,37.5146,37.5341,37.4461,37.4656,62877.0
2023-04-25 11:30:00,38.28,38.28,38.18,38.2,91483.0,37.4559,37.4559,37.358,37.3776,91483.0
2023-04-25 11:35:00,38.19,38.22,38.16,38.18,44107.0,37.3678,37.3972,37.3384,37.358,44107.0
2023-04-25 11:40:00,38.18,38.23,38.14,38.2,44995.0,37.358,37.4069,37.3189,37.3776,44995.0
2023-04-25 11:45:00,38.2,38.26,38.2,38.23,40632.0,37.3776,37.4363,37.3776,37.4069,40632.0
2023-04-25 11:50:00,38.22,38.24,38.13,38.15,53426.0,37.3972,37.4167,37.3091,37.3287,53426.0
2023-04-25 11:55:00,38.15,38.17,38.11,38.13,54162.0,37.3287,37.3482,37.2895,37.3091,54162.0
2023-04-25 12:00:00,38.15,38.18,38.08,38.1,93958.0,37.3287,37.358,37.2602,37.2797,93958.0
2023-04-25 12:05:00,38.12,38.14,38.08,38.13,48388.0,37.2993,37.3189,37.2602,37.3091,48388.0
2023-04-25 12:10:00,38.13,38.13,38.08,38.1,58898.0,37.3091,37.3091,37.2602,37.2797,58898.0
2023-04-25 12:15:00,38.11,38.16,38.08,38.16,49764.0,37.2895,37.3384,37.2602,37.3384,49764.0
2023-04-25 12:20:00,38.15,38.21,38.14,38.15,56927.0,37.3287,37.3874,37.3189,37.3287,56927.0
2023-04-25 12:25:00,38.15,38.16,38.09,38.1,33540.0,37.3287,37.3384,37.27,37.2797,33540.0
2023-04-25 12:30:00,38.09,38.1,38.01,38.01,456661.0,37.27,37.2797,37.1917,37.1917,456661.0
2023-04-25 12:35:00,38.02,38.05,38.01,38.03,97091.0,37.2015,37.2308,37.1917,37.2112,97091.0
2023-04-25 12:40:00,38.04,38.13,38.03,38.11,47937.0,37.221,37.3091,37.2112,37.2895,47937.0
2023-04-25 12:45:00,38.12,38.12,38.03,38.05,31176.0,37.2993,37.2993,37.2112,37.2308,31176.0
2023-04-25 12:50:00,38.04,38.07,37.98,37.99,147660.0,37.221,37.2504,37.1623,37.1721,147660.0
2023-04-25 12:55:00,37.98,38.03,37.96,38.01,69102.0,37.1623,37.2112,37.1428,37.1917,69102.0
2023-04-25 13:00:00,38.01,38.1,38.01,38.06,87508.0,37.1917,37.2797,37.1917,37.2406,87508.0
2023-04-25 13:05:00,38.06,38.09,37.97,37.98,23252.0,37.2406,37.27,37.1525,37.1623,23252.0
2023-04-25 13:10:00,37.97,38.01,37.8,37.8,77198.0,37.1525,37.1917,36.9862,36.9862,77198.0
2023-04-25 13:15:00,37.8,37.83,37.54,37.69,208647.0,36.9862,37.0155,36.7318,36.8786,208647.0
2023-04-25 13:20:00,37.67,37.75,37.58,37.63,110958.0,36.859,36.9373,36.7709,36.8199,110958.0
2023-04-25 13:25:00,37.62,37.72,37.56,37.7,103310.0,36.8101,36.9079,36.7514,36.8883,103310.0
2023-04-25 13:30:00,37.7,37.7,37.6,37.64,156816.0,36.8883,36.8883,36.7905,36.8296,156816.0
2023-04-25 13:35:00,37.64,37.7,37.64,37.65,67213.0,36.8296,36.8883,36.8296,36.8394,67213.0
2023-04-25 13:40:00,37.64,37.68,37.61,37.66,37936.0,36.8296,36.8688,36.8003,36.8492,37936.0
2023-04-25 13:45:00,37.67,37.68,37.53,37.58,54435.0,36.859,36.8688,36.722,36.7709,54435.0
2023-04-25 13:50:00,37.58,37.59,37.51,37.52,53671.0,36.7709,36.7807,36.7024,36.7122,53671.0
2023-04-25 13:55:00,37.54,37.61,37.52,37.54,53584.0,36.7318,36.8003,36.7122,36.7318,53584.0
2023-04-25 14:00:00,37.55,37.62,37.48,37.5,44398.0,36.7416,36.8101,36.6731,36.6927,44398.0
2023-04-25 14:05:00,37.51,37.62,37.47,37.48,141555.0,36.7024,36.8101,36.6633,36.6731,141555.0
2023-04-25 14:10:00,37.49,37.54,37.47,37.51,225536.0,36.6829,36.7318,36.6633,36.7024,225536.0
2023-04-25 14:15:00,37.51,37.57,37.44,37.47,135757.0,36.7024,36.7611,36.6339,36.6633,135757.0
2023-04-25 14:20:00,37.47,37.54,37.44,37.49,135960.0,36.6633,36.7318,36.6339,36.6829,135960.0
2023-04-25 14:25:00,37.49,37.61,37.49,37.61,51801.0,36.6829,36.8003,36.6829,36.8003,51801.0
2023-04-25 14:30:00,37.61,37.63,37.57,37.58,70068.0,36.8003,36.8199,36.7611,36.7709,70068.0
2023-04-25 14:35:00,37.57,37.67,37.56,37.63,130404.0,36.7611,36.859,36.7514,36.8199,130404.0
2023-04-25 14:40:00,37.64,37.64,37.44,37.46,211505.0,36.8296,36.8296,36.6339,36.6535,211505.0
2023-04-25 14:45:00,37.46,37.57,37.44,37.56,70046.0,36.6535,36.7611,36.6339,36.7514,70046.0
2023-04-25 14:50:00,37.56,37.6,37.48,37.48,45851.0,36.7514,36.7905,36.6731,36.6731,45851.0
2023-04-25 14:55:00,37.47,37.49,37.44,37.45,25027.0,36.6633,36.6829,36.6339,36.6437,25027.0
2023-04-25 15:00:00,37.44,37.54,37.41,37.44,68422.0,36.6339,36.7318,36.6046,36.6339,68422.0
2023-04-25 15:05:00,37.44,37.57,37.44,37.51,32461.0,36.6339,36.7611,36.6339,36.7024,32461.0
2023-04-25 15:10:00,37.52,37.58,37.49,37.57,36525.0,36.7122,36.7709,36.6829,36.7611,36525.0
2023-04-25 15:15:00,37.57,37.61,37.56,37.58,50726.0,36.7611,36.8003,36.7514,36.7709,50726.0
2023-04-25 15:20:00,37.59,37.68,37.59,37.63,142879.0,36.7807,36.8688,36.7807,36.8199,142879.0
2023-04-25 15:25:00,37.63,37.64,37.49,37.53,41722.0,36.8199,36.8296,36.6829,36.722,41722.0
2023-04-25 15:30:00,37.52,37.59,37.51,37.54,24653.0,36.7122,36.7807,36.7024,36.7318,24653.0
2023-04-25 15:35:00,37.51,37.54,37.43,37.45,126330.0,36.7024,36.7318,36.6242,36.6437,126330.0
2023-04-25 15:40:00,37.45,37.47,37.34,37.38,96590.0,36.6437,36.6633,36.5361,36.5752,96590.0
2023-04-25 15:45:00,37.39,37.46,37.34,37.35,100469.0,36.585,36.6535,36.5361,36.5459,100469.0
2023-04-25 15:50:00,37.34,37.47,37.28,37.37,158153.0,36.5361,36.6633,36.4774,36.5655,158153.0
2023-04-25 15:55:00,37.39,37.39,37.29,37.3,258420.0,36.585,36.585,36.4872,36.497,258420.0
2023-04-26 09:30:00,37.48,37.59,37.44,37.48,246540.0,36.6731,36.7807,36.6339,36.6731,246540.0
2023-04-26 09:35:00,37.47,37.55,37.44,37.55,94915.0,36.6633,36.7416,36.6339,36.7416,94915.0
2023-04-26 09:40:00,37.55,37.55,37.36,37.39,204716.0,36.7416,36.7416,36.5557,36.585,204716.0
2023-04-26 09:45:00,37.41,37.52,37.38,37.46,161789.0,36.6046,36.7122,36.5752,36.6535,161789.0
2023-04-26 09:50:00,37.45,37.55,37.44,37.45,103613.0,36.6437,36.7416,36.6339,36.6437,103613.0
2023-04-26 09:55:00,37.47,37.5,37.35,37.49,120578.0,36.6633,36.6927,36.5459,36.6829,120578.0
2023-04-26 10:00:00,37.49,37.51,37.4,37.43,66017.0,36.6829,36.7024,36.5948,36.6242,66017.0
2023-04-26 10:05:00,37.43,37.52,37.35,37.38,138751.0,36.6242,36.7122,36.5459,36.5752,138751.0
2023-04-26 10:10:00,37.4,37.44,37.28,37.29,126073.0,36.5948,36.6339,36.4774,36.4872,126073.0
2023-04-26 10:15:00,37.28,37.29,37.08,37.1,161338.0,36.4774,36.4872,36.2817,36.3013,161338.0
2023-04-26 10:20:00,37.08,37.16,37.04,37.05,90157.0,36.2817,36.36,36.2426,36.2523,90157.0
2023-04-26 10:25:00,37.05,37.09,36.99,37.08,86242.0,36.2523,36.2915,36.1936,36.2817,86242.0
2023-04-26 10:30:00,37.08,37.24,37.07,37.21,97516.0,36.2817,36.4383,36.2719,36.4089,97516.0
2023-04-26 10:35:00,37.21,37.28,37.18,37.23,73487.0,36.4089,36.4774,36.3795,36.4285,73487.0
2023-04-26 10:40:00,37.24,37.24,37.17,37.22,103755.0,36.4383,36.4383,36.3698,36.4187,103755.0
2023-04-26 10:45:00,37.21,37.26,37.18,37.25,56169.0,36.4089,36.4578,36.3795,36.448,56169.0
2023-04-26 10:50:00,37.25,37.34,37.2,37.28,122325.0,36.448,36.5361,36.3991,36.4774,122325.0
2023-04-26 10:55:00,37.27,37.35,37.25,37.31,48312.0,36.4676,36.5459,36.448,36.5067,48312.0
2023-04-26 11:00:00,37.33,37.45,37.32,37.43,63673.0,36.5263,36.6437,36.5165,36.6242,63673.0
2023-04-26 11:05:00,37.45,37.57,37.42,37.55,86074.0,36.6437,36.7611,36.6144,36.7416,86074.0
2023-04-26 11:10:00,37.55,37.6,37.53,37.57,73073.0,36.7416,36.7905,36.722,36.7611,73073.0
2023-04-26 11:15:00,37.57,37.61,37.55,37.58,53040.0,36.7611,36.8003,36.7416,36.7709,53040.0
2023-04-26 11:20:00,37.59,37.69,37.58,37.62,138865.0,36.7807,36.8786,36.7709,36.8101,138865.0
2023-04-26 11:25:00,37.6,37.6,37.54,37.57,100752.0,36.7905,36.7905,36.7318,36.7611,100752.0
2023-04-26 11:30:00,37.58,37.66,37.56,37.62,57809.0,36.7709,36.8492,36.7514,36.8101,57809.0
2023-04-26 11:35:00,37.63,37.64,37.47,37.55,123849.0,36.8199,36.8296,36.6633,36.7416,123849.0
2023-04-26 11:40:00,37.54,37.62,37.54,37.59,46239.0,36.7318,36.8101,36.7318,36.7807,46239.0
2023-04-26 11:45:00,37.59,37.67,37.59,37.62,94437.0,36.7807,36.859,36.7807,36.8101,94437.0
2023-04-26 11:50:00,37.64,37.64,37.58,37.6,29228.0,36.8296,36.8296,36.7709,36.7905,29228.0
2023-04-26 11:55:00,37.59,37.67,37.59,37.62,80294.0,36.7807,36.859,36.7807,36.8101,80294.0
2023-04-26 12:00:00,37.63,37.73,37.63,37.71,66796.0,36.8199,36.9177,36.8199,36.8981,66796.0
2023-04-26 12:05:00,37.7,37.76,37.69,37.73,101136.0,36.8883,36.9471,36.8786,36.9177,101136.0
2023-04-26 12:10:00,37.74,37.75,37.68,37.73,93420.0,36.9275,36.9373,36.8688,36.9177,93420.0
2023-04-26 12:15:00,37.73,37.75,37.58,37.6,112892.0,36.9177,36.9373,36.7709,36.7905,112892.0
2023-04-26 12:20:00,37.6,37.61,37.54,37.59,59863.0,36.7905,36.8003,36.7318,36.7807,59863.0
2023-04-26 12:25:00,37.59,37.61,37.56,37.57,20045.0,36.7807,36.8003,36.7514,36.7611,20045.0
2023-04-26 12:30:00,37.56,37.57,37.45,37.47,52643.0,36.7514,36.7611,36.6437,36.6633,52643.0
2023-04-26 12:35:00,37.46,37.51,37.38,37.47,157774.0,36.6535,36.7024,36.5752,36.6633,157774.0
2023-04-26 12:40:00,37.48,37.52,37.45,37.51,44527.0,36.6731,36.7122,36.6437,36.7024,44527.0
2023-04-26 12:45:00,37.51,37.51,37.45,37.47,29052.0,36.7024,36.7024,36.6437,36.6633,29052.0
2023-04-26 12:50:00,37.47,37.48,37.4,37.45,38125.0,36.6633,36.6731,36.5948,36.6437,38125.0
2023-04-26 12:55:00,37.44,37.46,37.39,37.45,29533.0,36.6339,36.6535,36.585,36.6437,29533.0
2023-04-26 13:00:00,37.44,37.53,37.43,37.5,50291.0,36.6339,36.722,36.6242,36.6927,50291.0
2023-04-26 13:05:00,37.5,37.51,37.37,37.41,116411.0,36.6927,36.7024,36.5655,36.6046,116411.0
2023-04-26 13:10:00,37.4,37.44,37.36,37.43,40508.0,36.5948,36.6339,36.5557,36.6242,40508.0
2023-04-26 13:15:00,37.42,37.43,37.33,37.36,73674.0,36.6144,36.6242,36.5263,36.5557,73674.0
2023-04-26 13:20:00,37.37,37.37,37.29,37.31,118344.0,36.5655,36.5655,36.4872,36.5067,118344.0
2023-04-26 13:25:00,37.3,37.32,37.27,37.32,32604.0,36.497,36.5165,36.4676,36.5165,32604.0
2023-04-26 13:30:00,37.33,37.36,37.28,37.36,30679.0,36.5263,36.5557,36.4774,36.5557,30679.0
2023-04-26 13:35:00,37.36,37.37,37.29,37.3,34329.0,36.5557,36.5655,36.4872,36.497,34329.0
2023-04-26 13:40:00,37.3,37.33,37.28,37.28,20044.0,36.497,36.5263,36.4774,36.4774,20044.0
2023-04-26 13:45:00,37.28,37.28,37.12,37.13,62849.0,36.4774,36.4774,36.3208,36.3306,62849.0
2023-04-26 13:50:00,37.12,37.12,37.01,37.07,241031.0,36.3208,36.3208,36.2132,36.2719,241031.0
2023-04-26 13:55:00,37.06,37.09,36.97,37.05,81220.0,36.2621,36.2915,36.1741,36.2523,81220.0
2023-04-26 14:00:00,37.05,37.06,36.96,37.02,66812.0,36.2523,36.2621,36.1643,36.223,66812.0
2023-04-26 14:05:00,37.01,37.02,36.95,36.96,49891.0,36.2132,36.223,36.1545,36.1643,49891.0
2023-04-26 14:10:00,36.96,37.0,36.91,36.99,75005.0,36.1643,36.2034,36.1154,36.1936,75005.0
2023-04-26 14:15:00,36.99,36.99,36.9,36.91,45043.0,36.1936,36.1936,36.1056,36.1154,45043.0
2023-04-26 14:20:00,36.91,37.0,36.87,36.98,102531.0,36.1154,36.2034,36.0762,36.1838,102531.0
2023-04-26 14:25:00,36.99,37.07,36.99,37.07,53391.0,36.1936,36.2719,36.1936,36.2719,53391.0
2023-04-26 14:30:00,37.06,37.07,36.96,36.96,182538.0,36.2621,36.2719,36.1643,36.1643,182538.0
2023-04-26 14:35:00,36.96,36.96,36.83,36.87,154534.0,36.1643,36.1643,36.0371,36.0762,154534.0
2023-04-26 14:40:00,36.86,36.9,36.78,36.82,92441.0,36.0664,36.1056,35.9882,36.0273,92441.0
2023-04-26 14:45:00,36.81,36.87,36.77,36.81,72188.0,36.0175,36.0762,35.9784,36.0175,72188.0
2023-04-26 14:50:00,36.8,36.82,36.74,36.77,77043.0,36.0077,36.0273,35.949,35.9784,77043.0
2023-04-26 14:55:00,36.76,36.82,36.72,36.8,59165.0,35.9686,36.0273,35.9294,36.0077,59165.0
2023-04-26 15:00:00,36.81,36.81,36.71,36.71,93651.0,36.0175,36.0175,35.9197,35.9197,93651.0
2023-04-26 15:05:00,36.71,36.79,36.71,36.76,53416.0,35.9197,35.9979,35.9197,35.9686,53416.0
2023-04-26 15:10:00,36.76,36.9,36.75,36.85,65284.0,35.9686,36.1056,35.9588,36.0566,65284.0
2023-04-26 15:15:00,36.84,36.84,36.72,36.72,47429.0,36.0469,36.0469,35.9294,35.9294,47429.0
2023-04-26 15:20:00,36.73,36.77,36.7,36.7,60239.0,35.9392,35.9784,35.9099,35.9099,60239.0
2023-04-26 15:25:00,36.7,36.8,36.7,36.78,45356.0,35.9099,36.0077,35.9099,35.9882,45356.0
2023-04-26 15:30:00,36.79,36.82,36.69,36.7,49063.0,35.9979,36.0273,35.9001,35.9099,49063.0
2023-04-26 15:35:00,36.69,36.72,36.66,36.7,95690.0,35.9001,35.9294,35.8707,35.9099,95690.0
2023-04-26 15:40:00,36.71,36.73,36.67,36.69,67932.0,35.9197,35.9392,35.8805,35.9001,67932.0
2023-04-26 15:45:00,36.69,36.75,36.67,36.73,76596.0,35.9001,35.9588,35.8805,35.9392,76596.0
2023-04-26 15:50:00,36.72,36.82,36.64,36.8,169490.0,35.9294,36.0273,35.8512,36.0077,169490.0
2023-04-26 15:55:00,36.8,36.97,36.8,36.81,389101.0,36.0077,36.1741,36.0077,36.0175,389101.0
2023-04-27 09:30:00,37.49,37.53,37.42,37.5,224124.0,36.6829,36.722,36.6144,36.6927,224124.0
2023-04-27 09:35:00,37.5,37.6,37.49,37.56,106485.0,36.6927,36.7905,36.6829,36.7514,106485.0
2023-04-27 09:40:00,37.57,37.63,37.44,37.47,172924.0,36.7611,36.8199,36.6339,36.6633,172924.0
2023-04-27 09:45:00,37.48,37.53,37.44,37.53,84101.0,36.6731,36.722,36.6339,36.722,84101.0
2023-04-27 09:50:00,37.54,37.68,37.53,37.68,151402.0,36.7318,36.8688,36.722,36.8688,151402.0
2023-04-27 09:55:00,37.69,37.72,37.59,37.64,192966.0,36.8786,36.9079,36.7807,36.8296,192966.0
2023-04-27 10:00:00,37.65,37.72,37.58,37.67,129051.0,36.8394,36.9079,36.7709,36.859,129051.0
2023-04-27 10:05:00,37.68,37.71,37.61,37.68,177475.0,36.8688,36.8981,36.8003,36.8688,177475.0
2023-04-27 10:10:00,37.68,37.87,37.65,37.87,89662.0,36.8688,37.0547,36.8394,37.0547,89662.0
2023-04-27 10:15:00,37.88,37.9,37.8,37.83,139039.0,37.0645,37.084,36.9862,37.0155,139039.0
2023-04-27 10:20:00,37.83,37.83,37.75,37.79,51164.0,37.0155,37.0155,36.9373,36.9764,51164.0
2023-04-27 10:25:00,37.78,37.82,37.74,37.8,56332.0,36.9666,37.0058,36.9275,36.9862,56332.0
2023-04-27 10:30:00,37.82,37.88,37.8,37.88,145147.0,37.0058,37.0645,36.9862,37.0645,145147.0
2023-04-27 10:35:00,37.87,37.91,37.84,37.88,63677.0,37.0547,37.0938,37.0253,37.0645,63677.0
2023-04-27 10:40:00,37.9,37.91,37.8,37.86,45225.0,37.084,37.0938,36.9862,37.0449,45225.0
2023-04-27 10:45:00,37.87,37.88,37.81,37.84,56098.0,37.0547,37.0645,36.996,37.0253,56098.0
2023-04-27 10:50:00,37.86,37.87,37.74,37.77,91012.0,37.0449,37.0547,36.9275,36.9568,91012.0
2023-04-27 10:55:00,37.76,37.76,37.64,37.67,154364.0,36.9471,36.9471,36.8296,36.859,154364.0
2023-04-27 11:00:00,37.69,37.71,37.67,37.68,72884.0,36.8786,36.8981,36.859,36.8688,72884.0
2023-04-27 11:05:00,37.68,37.72,37.63,37.67,44055.0,36.8688,36.9079,36.8199,36.859,44055.0
2023-04-27 11:10:00,37.68,37.69,37.61,37.68,65226.0,36.8688,36.8786,36.8003,36.8688,65226.0
2023-04-27 11:15:00,37.68,37.69,37.65,37.68,52554.0,36.8688,36.8786,36.8394,36.8688,52554.0
2023-04-27 11:20:00,37.68,37.88,37.67,37.87,147761.0,36.8688,37.0645,36.859,37.0547,147761.0
2023-04-27 11:25:00,37.88,38.02,37.88,37.98,120920.0,37.0645,37.2015,37.0645,37.1623,120920.0
2023-04-27 11:30:00,37.98,38.06,37.96,37.99,110557.0,37.1623,37.2406,37.1428,37.1721,110557.0
2023-04-27 11:35:00,37.99,37.99,37.91,37.92,54400.0,37.1721,37.1721,37.0938,37.1036,54400.0
2023-04-27 11:40:00,37.91,37.99,37.9,37.95,80291.0,37.0938,37.1721,37.084,37.133,80291.0
2023-04-27 11:45:00,37.94,38.0,37.93,38.0,39904.0,37.1232,37.1819,37.1134,37.1819,39904.0
2023-04-27 11:50:00,38.0,38.06,37.99,38.03,83173.0,37.1819,37.2406,37.1721,37.2112,83173.0
2023-04-27 11:55:00,38.04,38.08,38.01,38.08,58225.0,37.221,37.2602,37.1917,37.2602,58225.0
2023-04-27 12:00:00,38.08,38.21,38.08,38.17,70735.0,37.2602,37.3874,37.2602,37.3482,70735.0
2023-04-27 12:05:00,38.16,38.17,38.14,38.17,122425.0,37.3384,37.3482,37.3189,37.3482,122425.0
2023-04-27 12:10:00,38.18,38.19,38.13,38.16,94632.0,37.358,37.3678,37.3091,37.3384,94632.0
2023-04-27 12:15:00,38.17,38.22,38.17,38.19,168027.0,37.3482,37.3972,37.3482,37.3678,168027.0
2023-04-27 12:20:00,38.2,38.2,38.15,38.2,55523.0,37.3776,37.3776,37.3287,37.3776,55523.0
2023-04-27 12:25:00,38.2,38.22,38.17,38.17,26147.0,37.3776,37.3972,37.3482,37.3482,26147.0
2023-04-27 12:30:00,38.18,38.2,38.15,38.18,27375.0,37.358,37.3776,37.3287,37.358,27375.0
2023-04-27 12:35:00,38.18,38.21,38.15,38.16,16743.0,37.358,37.3874,37.3287,37.3384,16743.0
2023-04-27 12:40:00,38.16,38.21,38.14,38.19,20901.0,37.3384,37.3874,37.3189,37.3678,20901.0
2023-04-27 12:45:00,38.21,38.22,38.18,38.22,23199.0,37.3874,37.3972,37.358,37.3972,23199.0
2023-04-27 12:50:00,38.22,38.26,38.2,38.2,26329.0,37.3972,37.4363,37.3776,37.3776,26329.0
2023-04-27 12:55:00,38.2,38.26,38.19,38.25,16768.0,37.3776,37.4363,37.3678,37.4265,16768.0
2023-04-27 13:00:00,38.25,38.28,38.22,38.26,21928.0,37.4265,37.4559,37.3972,37.4363,21928.0
2023-04-27 13:05:00,38.25,38.25,38.21,38.24,13650.0,37.4265,37.4265,37.3874,37.4167,13650.0
2023-04-27 13:10:00,38.24,38.28,38.23,38.27,16021.0,37.4167,37.4559,37.4069,37.4461,16021.0
2023-04-27 13:15:00,38.27,38.31,38.25,38.27,20669.0,37.4461,37.4852,37.4265,37.4461,20669.0
2023-04-27 13:20:00,38.27,38.3,38.27,38.3,6187.0,37.4461,37.4754,37.4461,37.4754,6187.0
2023-04-27 13:25:00,38.3,38.34,38.3,38.33,13853.0,37.4754,37.5146,37.4754,37.5048,13853.0
2023-04-27 13:30:00,38.33,38.42,38.33,38.4,48521.0,37.5048,37.5928,37.5048,37.5733,48521.0
2023-04-27 13:35:00,38.4,38.47,38.4,38.45,34624.0,37.5733,37.6418,37.5733,37.6222,34624.0
2023-04-27 13:40:00,38.45,38.5,38.44,38.49,41273.0,37.6222,37.6711,37.6124,37.6613,41273.0
2023-04-27 13:45:00,38.5,38.62,38.49,38.53,278938.0,37.6711,37.7885,37.6613,37.7005,278938.0
2023-04-27 13:50:00,38.54,38.6,38.54,38.59,468855.0,37.7103,37.769,37.7103,37.7592,468855.0
2023-04-27 13:55:00,38.59,38.6,38.52,38.52,94618.0,37.7592,37.769,37.6907,37.6907,94618.0
2023-04-27 14:00:00,38.52,38.59,38.52,38.58,39780.0,37.6907,37.7592,37.6907,37.7494,39780.0
2023-04-27 14:05:00,38.57,38.58,38.54,38.55,12532.0,37.7396,37.7494,37.7103,37.72,12532.0
2023-04-27 14:10:00,38.54,38.58,38.54,38.56,19379.0,37.7103,37.7494,37.7103,37.7298,19379.0
2023-04-27 14:15:00,38.56,38.72,38.56,38.72,63846.0,37.7298,37.8864,37.7298,37.8864,63846.0
2023-04-27 14:20:00,38.71,38.71,38.66,38.7,59110.0,37.8766,37.8766,37.8277,37.8668,59110.0
2023-04-27 14:25:00,38.69,38.8,38.68,38.77,140193.0,37.857,37.9647,37.8472,37.9353,140193.0
2023-04-27 14:30:00,38.77,38.87,38.76,38.85,71859.0,37.9353,38.0332,37.9255,38.0136,71859.0
2023-04-27 14:35:00,38.85,38.88,38.72,38.81,166547.0,38.0136,38.0429,37.8864,37.9745,166547.0
2023-04-27 14:40:00,38.82,38.85,38.77,38.85,33943.0,37.9842,38.0136,37.9353,38.0136,33943.0
2023-04-27 14:45:00,38.85,38.85,38.79,38.83,41741.0,38.0136,38.0136,37.9549,37.994,41741.0
2023-04-27 14:50:00,38.84,38.92,38.83,38.89,69343.0,38.0038,38.0821,37.994,38.0527,69343.0
2023-04-27 14:55:00,38.89,38.99,38.89,38.98,51063.0,38.0527,38.1506,38.0527,38.1408,51063.0
2023-04-27 15:00:00,38.98,39.03,38.95,39.02,114537.0,38.1408,38.1897,38.1114,38.1799,114537.0
2023-04-27 15:05:00,39.02,39.03,38.97,38.99,50392.0,38.1799,38.1897,38.131,38.1506,50392.0
2023-04-27 15:10:00,38.99,38.99,38.87,38.92,66976.0,38.1506,38.1506,38.0332,38.0821,66976.0
2023-04-27 15:15:00,38.92,39.01,38.92,39.0,78986.0,38.0821,38.1701,38.0821,38.1604,78986.0
2023-04-27 15:20:00,39.01,39.04,38.98,38.98,39521.0,38.1701,38.1995,38.1408,38.1408,39521.0
2023-04-27 15:25:00,38.98,38.99,38.92,38.94,71687.0,38.1408,38.1506,38.0821,38.1017,71687.0
2023-04-27 15:30:00,38.94,38.96,38.9,38.9,86547.0,38.1017,38.1212,38.0625,38.0625,86547.0
2023-04-27 15:35:00,38.91,38.95,38.89,38.9,65401.0,38.0723,38.1114,38.0527,38.0625,65401.0
2023-04-27 15:40:00,38.9,38.96,38.88,38.93,103006.0,38.0625,38.1212,38.0429,38.0919,103006.0
2023-04-27 15:45:00,38.92,39.03,38.9,38.99,155774.0,38.0821,38.1897,38.0625,38.1506,155774.0
2023-04-27 15:50:00,38.97,39.02,38.91,38.95,185333.0,38.131,38.1799,38.0723,38.1114,185333.0
2023-04-27 15:55:00,38.94,38.99,38.88,38.96,310720.0,38.1017,38.1506,38.0429,38.1212,310720.0
2023-04-28 09:30:00,38.71,38.89,38.68,38.84,149347.0,37.8766,38.0527,37.8472,38.0038,149347.0
2023-04-28 09:35:00,38.84,38.94,38.83,38.93,101560.0,38.0038,38.1017,37.994,38.0919,101560.0
2023-04-28 09:40:00,38.94,38.95,38.82,38.89,176439.0,38.1017,38.1114,37.9842,38.0527,176439.0
2023-04-28 09:45:00,38.88,39.05,38.87,38.98,119192.0,38.0429,38.2093,38.0332,38.1408,119192.0
2023-04-28 09:50:00,38.98,39.03,38.97,39.02,66587.0,38.1408,38.1897,38.131,38.1799,66587.0
2023-04-28 09:55:00,39.02,39.06,38.97,38.98,65226.0,38.1799,38.2191,38.131,38.1408,65226.0
2023-04-28 10:00:00,38.98,39.12,38.93,39.12,129427.0,38.1408,38.2778,38.0919,38.2778,129427.0
2023-04-28 10:05:00,39.12,39.42,39.09,39.36,347454.0,38.2778,38.5713,38.2484,38.5126,347454.0
2023-04-28 10:10:00,39.37,39.49,39.35,39.43,205427.0,38.5224,38.6398,38.5028,38.5811,205427.0
2023-04-28 10:15:00,39.44,39.53,39.42,39.52,169553.0,38.5909,38.6789,38.5713,38.6692,169553.0
2023-04-28 10:20:00,39.53,39.58,39.43,39.56,202317.0,38.6789,38.7279,38.5811,38.7083,202317.0
2023-04-28 10:25:00,39.57,39.63,39.54,39.6,143561.0,38.7181,38.7768,38.6887,38.7474,143561.0
2023-04-28 10:30:00,39.6,39.63,39.46,39.54,133317.0,38.7474,38.7768,38.6105,38.6887,133317.0
2023-04-28 10:35:00,39.54,39.54,39.22,39.38,236582.0,38.6887,38.6887,38.3756,38.5322,236582.0
2023-04-28 10:40:00,39.38,39.44,39.25,39.41,153855.0,38.5322,38.5909,38.405,38.5615,153855.0
2023-04-28 10:45:00,39.4,39.59,39.35,39.57,83019.0,38.5517,38.7377,38.5028,38.7181,83019.0
2023-04-28 10:50:00,39.57,39.62,39.52,39.59,73784.0,38.7181,38.767,38.6692,38.7377,73784.0
2023-04-28 10:55:00,39.55,39.56,39.09,39.19,182451.0,38.6985,38.7083,38.2484,38.3463,182451.0
2023-04-28 11:00:00,39.18,39.18,38.92,39.0,182867.0,38.3365,38.3365,38.0821,38.1604,182867.0
2023-04-28 11:05:00,39.02,39.28,39.01,39.25,123639.0,38.1799,38.4343,38.1701,38.405,123639.0
2023-04-28 11:10:00,39.24,39.3,39.19,39.24,116238.0,38.3952,38.4539,38.3463,38.3952,116238.0
2023-04-28 11:15:00,39.23,39.35,39.22,39.34,103734.0,38.3854,38.5028,38.3756,38.493,103734.0
2023-04-28 11:20:00,39.34,39.36,39.28,39.31,94189.0,38.493,38.5126,38.4343,38.4637,94189.0
2023-04-28 11:25:00,39.31,39.37,39.29,39.33,50770.0,38.4637,38.5224,38.4441,38.4833,50770.0
2023-04-28 11:30:00,39.33,39.49,39.33,39.45,86639.0,38.4833,38.6398,38.4833,38.6007,86639.0
2023-04-28 11:35:00,39.45,39.47,39.38,39.4,59140.0,38.6007,38.6202,38.5322,38.5517,59140.0
2023-04-28 11:40:00,39.38,39.48,39.34,39.45,34751.0,38.5322,38.63,38.493,38.6007,34751.0
2023-04-28 11:45:00,39.45,39.58,39.45,39.56,189761.0,38.6007,38.7279,38.6007,38.7083,189761.0
2023-04-28 11:50:00,39.56,39.59,39.54,39.57,45127.0,38.7083,38.7377,38.6887,38.7181,45127.0
2023-04-28 11:55:00,39.53,39.65,39.52,39.61,58704.0,38.6789,38.7964,38.6692,38.7572,58704.0
2023-04-28 12:00:00,39.62,39.66,39.56,39.59,55271.0,38.767,38.8062,38.7083,38.7377,55271.0
2023-04-28 12:05:00,39.59,39.72,39.58,39.66,86868.0,38.7377,38.8649,38.7279,38.8062,86868.0
2023-04-28 12:10:00,39.66,39.71,39.66,39.69,41921.0,38.8062,38.8551,38.8062,38.8355,41921.0
2023-04-28 12:15:00,39.69,39.69,39.56,39.59,54244.0,38.8355,38.8355,38.7083,38.7377,54244.0
2023-04-28 12:20:00,39.58,39.65,39.51,39.62,80220.0,38.7279,38.7964,38.6594,38.767,80220.0
2023-04-28 12:25:00,39.62,39.66,39.55,39.66,40693.0,38.767,38.8062,38.6985,38.8062,40693.0
2023-04-28 12:30:00,39.68,39.74,39.63,39.65,74359.0,38.8257,38.8844,38.7768,38.7964,74359.0
2023-04-28 12:35:00,39.65,39.66,39.59,39.59,26775.0,38.7964,38.8062,38.7377,38.7377,26775.0
2023-04-28 12:40:00,39.59,39.7,39.57,39.7,45669.0,38.7377,38.8453,38.7181,38.8453,45669.0
2023-04-28 12:45:00,39.69,39.71,39.63,39.71,117505.0,38.8355,38.8551,38.7768,38.8551,117505.0
2023-04-28 12:50:00,39.7,39.76,39.69,39.75,115577.0,38.8453,38.904,38.8355,38.8942,115577.0
2023-04-28 12:55:00,39.75,39.84,39.73,39.82,136784.0,38.8942,38.9823,38.8746,38.9627,136784.0
2023-04-28 13:00:00,39.81,39.83,39.66,39.76,127701.0,38.9529,38.9725,38.8062,38.904,127701.0
2023-04-28 13:05:00,39.76,39.83,39.74,39.77,38441.0,38.904,38.9725,38.8844,38.9138,38441.0
2023-04-28 13:10:00,39.75,39.84,39.74,39.81,66899.0,38.8942,38.9823,38.8844,38.9529,66899.0
2023-04-28 13:15:00,39.82,39.83,39.75,39.77,95964.0,38.9627,38.9725,38.8942,38.9138,95964.0
2023-04-28 13:20:00,39.76,39.8,39.75,39.79,48453.0,38.904,38.9431,38.8942,38.9334,48453.0
2023-04-28 13:25:00,39.78,39.82,39.76,39.82,20774.0,38.9236,38.9627,38.904,38.9627,20774.0
2023-04-28 13:30:00,39.82,39.84,39.77,39.78,42132.0,38.9627,38.9823,38.9138,38.9236,42132.0
2023-04-28 13:35:00,39.77,39.79,39.62,39.72,95382.0,38.9138,38.9334,38.767,38.8649,95382.0
2023-04-28 13:40:00,39.74,39.78,39.71,39.72,56267.0,38.8844,38.9236,38.8551,38.8649,56267.0
2023-04-28 13:45:00,39.72,39.74,39.67,39.68,11672.0,38.8649,38.8844,38.8159,38.8257,11672.0
2023-04-28 13:50:00,39.66,39.71,39.6,39.63,96807.0,38.8062,38.8551,38.7474,38.7768,96807.0
2023-04-28 13:55:00,39.63,39.67,39.56,39.67,101210.0,38.7768,38.8159,38.7083,38.8159,101210.0
2023-04-28 14:00:00,39.67,39.82,39.67,39.8,73084.0,38.8159,38.9627,38.8159,38.9431,73084.0
2023-04-28 14:05:00,39.81,39.82,39.75,39.76,77235.0,38.9529,38.9627,38.8942,38.904,77235.0
2023-04-28 14:10:00,39.76,39.76,39.59,39.64,109146.0,38.904,38.904,38.7377,38.7866,109146.0
2023-04-28 14:15:00,39.64,39.75,39.61,39.72,59572.0,38.7866,38.8942,38.7572,38.8649,59572.0
2023-04-28 14:20:00,39.73,39.74,39.59,39.66,49276.0,38.8746,38.8844,38.7377,38.8062,49276.0
2023-04-28 14:25:00,39.65,39.65,39.58,39.63,39875.0,38.7964,38.7964,38.7279,38.7768,39875.0
2023-04-28 14:30:00,39.63,39.66,39.56,39.61,76939.0,38.7768,38.8062,38.7083,38.7572,76939.0
2023-04-28 14:35:00,39.61,39.61,39.49,39.54,44273.0,38.7572,38.7572,38.6398,38.6887,44273.0
2023-04-28 14:40:00,39.53,39.61,39.47,39.5,96814.0,38.6789,38.7572,38.6202,38.6496,96814.0
2023-04-28 14:45:00,39.48,39.55,39.44,39.48,63263.0,38.63,38.6985,38.5909,38.63,63263.0
2023-04-28 14:50:00,39.47,39.57,39.47,39.52,20313.0,38.6202,38.7181,38.6202,38.6692,20313.0
2023-04-28 14:55:00,39.52,39.64,39.5,39.62,46770.0,38.6692,38.7866,38.6496,38.767,46770.0
2023-04-28 15:00:00,39.63,39.71,39.61,39.68,82393.0,38.7768,38.8551,38.7572,38.8257,82393.0
2023-04-28 15:05:00,39.69,39.72,39.65,39.69,165679.0,38.8355,38.8649,38.7964,38.8355,165679.0
2023-04-28 15:10:00,39.71,39.76,39.68,39.73,46268.0,38.8551,38.904,38.8257,38.8746,46268.0
2023-04-28 15:15:00,39.72,39.85,39.72,39.83,36257.0,38.8649,38.9921,38.8649,38.9725,36257.0
2023-04-28 15:20:00,39.83,39.84,39.67,39.72,83262.0,38.9725,38.9823,38.8159,38.8649,83262.0
2023-04-28 15:25:00,39.7,39.73,39.63,39.66,53189.0,38.8453,38.8746,38.7768,38.8062,53189.0
2023-04-28 15:30:00,39.66,39.71,39.58,39.62,68585.0,38.8062,38.8551,38.7279,38.767,68585.0
2023-04-28 15:35:00,39.61,39.71,39.58,39.67,44167.0,38.7572,38.8551,38.7279,38.8159,44167.0
2023-04-28 15:40:00,39.67,39.76,39.65,39.76,58508.0,38.8159,38.904,38.7964,38.904,58508.0
2023-04-28 15:45:00,39.75,39.78,39.65,39.7,65605.0,38.8942,38.9236,38.7964,38.8453,65605.0
2023-04-28 15:50:00,39.68,39.78,39.65,39.77,120284.0,38.8257,38.9236,38.7964,38.9138,120284.0
2023-04-28 15:55:00,39.77,39.95,39.75,39.95,267881.0,38.9138,39.0899,38.8942,39.0899,267881.0
2023-05-01 09:30:00,39.81,39.91,39.79,39.9,132112.0,38.9529,39.0508,38.9334,39.041,132112.0
2023-05-01 09:35:00,39.89,40.02,39.86,40.01,158965.0,39.0312,39.1584,39.0018,39.1486,158965.0
2023-05-01 09:40:00,40.02,40.04,39.95,39.99,145452.0,39.1584,39.178,39.0899,39.129,145452.0
2023-05-01 09:45:00,40.0,40.15,39.99,40.13,103927.0,39.1388,39.2856,39.129,39.266,103927.0
2023-05-01 09:50:00,40.14,40.16,40.09,40.1,97070.0,39.2758,39.2954,39.2269,39.2367,97070.0
2023-05-01 09:55:00,40.09,40.1,40.04,40.05,66967.0,39.2269,39.2367,39.178,39.1878,66967.0
2023-05-01 10:00:00,40.05,40.05,39.9,39.97,209896.0,39.1878,39.1878,39.041,39.1095,209896.0
2023-05-01 10:05:00,39.97,40.06,39.9,40.06,86063.0,39.1095,39.1975,39.041,39.1975,86063.0
2023-05-01 10:10:00,40.07,40.11,39.98,40.05,50052.0,39.2073,39.2465,39.1193,39.1878,50052.0
2023-05-01 10:15:00,40.04,40.18,40.01,40.09,66548.0,39.178,39.315,39.1486,39.2269,66548.0
2023-05-01 10:20:00,40.08,40.11,39.9,39.98,63304.0,39.2171,39.2465,39.041,39.1193,63304.0
2023-05-01 10:25:00,39.98,40.0,39.93,39.94,44617.0,39.1193,39.1388,39.0703,39.0801,44617.0
2023-05-01 10:30:00,39.96,40.07,39.92,40.04,37022.0,39.0997,39.2073,39.0606,39.178,37022.0
2023-05-01 10:35:00,40.03,40.11,40.02,40.07,40232.0,39.1682,39.2465,39.1584,39.2073,40232.0
2023-05-01 10:40:00,40.08,40.11,39.99,40.09,47292.0,39.2171,39.2465,39.129,39.2269,47292.0
2023-05-01 10:45:00,40.09,40.22,40.09,40.22,66460.0,39.2269,39.3541,39.2269,39.3541,66460.0
2023-05-01 10:50:00,40.23,40.23,40.13,40.2,111292.0,39.3639,39.3639,39.266,39.3345,111292.0
2023-05-01 10:55:00,40.18,40.26,40.18,40.23,61699.0,39.315,39.3932,39.315,39.3639,61699.0
2023-05-01 11:00:00,40.25,40.29,40.12,40.17,53706.0,39.3834,39.4226,39.2562,39.3052,53706.0
2023-05-01 11:05:00,40.18,40.21,40.14,40.15,59196.0,39.315,39.3443,39.2758,39.2856,59196.0
2023-05-01 11:10:00,40.15,40.17,40.05,40.09,27764.0,39.2856,39.3052,39.1878,39.2269,27764.0
2023-05-01 11:15:00,40.08,40.09,39.88,39.98,85058.0,39.2171,39.2269,39.0214,39.1193,85058.0
2023-05-01 11:20:00,39.96,40.04,39.87,39.88,57378.0,39.0997,39.178,39.0116,39.0214,57378.0
2023-05-01 11:25:00,39.87,39.95,39.84,39.92,50706.0,39.0116,39.0899,38.9823,39.0606,50706.0
2023-05-01 11:30:00,39.9,39.95,39.88,39.94,22989.0,39.041,39.0899,39.0214,39.0801,22989.0
2023-05-01 11:35:00,39.93,40.0,39.92,39.95,38216.0,39.0703,39.1388,39.0606,39.0899,38216.0
2023-05-01 11:40:00,39.95,40.0,39.9,39.99,27018.0,39.0899,39.1388,39.041,39.129,27018.0
2023-05-01 11:45:00,40.0,40.02,39.98,40.0,21832.0,39.1388,39.1584,39.1193,39.1388,21832.0
2023-05-01 11:50:00,40.0,40.02,39.96,40.0,18656.0,39.1388,39.1584,39.0997,39.1388,18656.0
2023-05-01 11:55:00,40.0,40.07,39.96,40.06,17321.0,39.1388,39.2073,39.0997,39.1975,17321.0
2023-05-01 12:00:00,40.05,40.14,40.05,40.13,38504.0,39.1878,39.2758,39.1878,39.266,38504.0
2023-05-01 12:05:00,40.13,40.14,40.07,40.13,27325.0,39.266,39.2758,39.2073,39.266,27325.0
2023-05-01 12:10:00,40.14,40.16,40.08,40.12,34772.0,39.2758,39.2954,39.2171,39.2562,34772.0
2023-05-01 12:15:00,40.12,40.17,40.11,40.15,45598.0,39.2562,39.3052,39.2465,39.2856,45598.0
2023-05-01 12:20:00,40.15,40.19,40.15,40.17,18786.0,39.2856,39.3247,39.2856,39.3052,18786.0
2023-05-01 12:25:00,40.16,40.22,40.15,40.19,26776.0,39.2954,39.3541,39.2856,39.3247,26776.0
2023-05-01 12:30:00,40.2,40.36,40.2,40.3,150491.0,39.3345,39.4911,39.3345,39.4324,150491.0
2023-05-01 12:35:00,40.32,40.42,40.3,40.37,42991.0,39.4519,39.5498,39.4324,39.5009,42991.0
2023-05-01 12:40:00,40.36,40.38,40.31,40.31,45651.0,39.4911,39.5106,39.4422,39.4422,45651.0
2023-05-01 12:45:00,40.3,40.32,40.23,40.25,31220.0,39.4324,39.4519,39.3639,39.3834,31220.0
2023-05-01 12:50:00,40.25,40.3,40.25,40.29,21899.0,39.3834,39.4324,39.3834,39.4226,21899.0
2023-05-01 12:55:00,40.3,40.33,40.27,40.3,39446.0,39.4324,39.4617,39.403,39.4324,39446.0
2023-05-01 13:00:00,40.29,40.34,40.25,40.27,31277.0,39.4226,39.4715,39.3834,39.403,31277.0
2023-05-01 13:05:00,40.26,40.33,40.26,40.29,19874.0,39.3932,39.4617,39.3932,39.4226,19874.0
2023-05-01 13:10:00,40.28,40.33,40.27,40.29,23483.0,39.4128,39.4617,39.403,39.4226,23483.0
2023-05-01 13:15:00,40.29,40.33,40.24,40.26,33239.0,39.4226,39.4617,39.3737,39.3932,33239.0
2023-05-01 13:20:00,40.26,40.3,40.24,40.3,36771.0,39.3932,39.4324,39.3737,39.4324,36771.0
2023-05-01 13:25:00,40.3,40.31,40.19,40.2,40678.0,39.4324,39.4422,39.3247,39.3345,40678.0
2023-05-01 13:30:00,40.2,40.23,40.15,40.23,37544.0,39.3345,39.3639,39.2856,39.3639,37544.0
2023-05-01 13:35:00,40.23,40.24,40.14,40.19,32970.0,39.3639,39.3737,39.2758,39.3247,32970.0
2023-05-01 13:40:00,40.2,40.3,40.19,40.22,33824.0,39.3345,39.4324,39.3247,39.3541,33824.0
2023-05-01 13:45:00,40.22,40.28,40.19,40.24,18243.0,39.3541,39.4128,39.3247,39.3737,18243.0
2023-05-01 13:50:00,40.25,40.27,40.2,40.22,17190.0,39.3834,39.403,39.3345,39.3541,17190.0
2023-05-01 13:55:00,40.22,40.27,40.2,40.26,29336.0,39.3541,39.403,39.3345,39.3932,29336.0
2023-05-01 14:00:00,40.25,40.29,40.2,40.22,27387.0,39.3834,39.4226,39.3345,39.3541,27387.0
2023-05-01 14:05:00,40.22,40.22,40.17,40.22,22700.0,39.3541,39.3541,39.3052,39.3541,22700.0
2023-05-01 14:10:00,40.24,40.25,40.16,40.17,24998.0,39.3737,39.3834,39.2954,39.3052,24998.0
2023-05-01 14:15:00,40.16,40.17,40.12,40.13,34686.0,39.2954,39.3052,39.2562,39.266,34686.0
2023-05-01 14:20:00,40.13,40.18,40.11,40.12,17431.0,39.266,39.315,39.2465,39.2562,17431.0
2023-05-01 14:25:00,40.11,40.14,40.07,40.12,28276.0,39.2465,39.2758,39.2073,39.2562,28276.0
2023-05-01 14:30:00,40.11,40.11,39.85,39.86,85565.0,39.2465,39.2465,38.9921,39.0018,85565.0
2023-05-01 14:35:00,39.86,39.89,39.79,39.89,67422.0,39.0018,39.0312,38.9334,39.0312,67422.0
2023-05-01 14:40:00,39.88,39.96,39.82,39.93,58051.0,39.0214,39.0997,38.9627,39.0703,58051.0
2023-05-01 14:45:00,39.93,39.94,39.87,39.92,46648.0,39.0703,39.0801,39.0116,39.0606,46648.0
2023-05-01 14:50:00,39.92,39.95,39.86,39.93,38749.0,39.0606,39.0899,39.0018,39.0703,38749.0
2023-05-01 14:55:00,39.94,40.01,39.9,39.98,54132.0,39.0801,39.1486,39.041,39.1193,54132.0
2023-05-01 15:00:00,39.98,40.02,39.89,39.92,48828.0,39.1193,39.1584,39.0312,39.0606,48828.0
2023-05-01 15:05:00,39.93,39.97,39.93,39.94,17264.0,39.0703,39.1095,39.0703,39.0801,17264.0
2023-05-01 15:10:00,39.95,39.99,39.91,39.91,32154.0,39.0899,39.129,39.0508,39.0508,32154.0
2023-05-01 15:15:00,39.92,39.93,39.85,39.88,59157.0,39.0606,39.0703,38.9921,39.0214,59157.0
2023-05-01 15:20:00,39.89,39.96,39.88,39.92,48966.0,39.0312,39.0997,39.0214,39.0606,48966.0
2023-05-01 15:25:00,39.92,39.93,39.88,39.89,20990.0,39.0606,39.0703,39.0214,39.0312,20990.0
2023-05-01 15:30:00,39.9,39.94,39.87,39.89,21146.0,39.041,39.0801,39.0116,39.0312,21146.0
2023-05-01 15:35:00,39.87,39.87,39.75,39.77,71706.0,39.0116,39.0116,38.8942,38.9138,71706.0
2023-05-01 15:40:00,39.77,39.86,39.74,39.84,127626.0,38.9138,39.0018,38.8844,38.9823,127626.0
2023-05-01 15:45:00,39.84,39.96,39.84,39.92,72919.0,38.9823,39.0997,38.9823,39.0606,72919.0
2023-05-01 15:50:00,39.93,39.98,39.84,39.89,143141.0,39.0703,39.1193,38.9823,39.0312,143141.0
2023-05-01 15:55:00,39.88,39.96,39.82,39.82,204885.0,39.0214,39.0997,38.9627,38.9627,204885.0
2023-05-02 09:30:00,39.6,39.6,39.38,39.45,166487.0,38.7474,38.7474,38.5322,38.6007,166487.0
2023-05-02 09:35:00,39.44,39.46,39.3,39.4,137199.0,38.5909,38.6105,38.4539,38.5517,137199.0
2023-05-02 09:40:00,39.39,39.44,39.32,39.38,92096.0,38.542,38.5909,38.4735,38.5322,92096.0
2023-05-02 09:45:00,39.36,39.44,39.35,39.36,96576.0,38.5126,38.5909,38.5028,38.5126,96576.0
2023-05-02 09:50:00,39.35,39.39,39.3,39.34,99165.0,38.5028,38.542,38.4539,38.493,99165.0
2023-05-02 09:55:00,39.33,39.34,39.26,39.32,95495.0,38.4833,38.493,38.4148,38.4735,95495.0
2023-05-02 10:00:00,39.33,39.38,39.15,39.16,157533.0,38.4833,38.5322,38.3071,38.3169,157533.0
2023-05-02 10:05:00,39.15,39.15,38.97,39.0,170174.0,38.3071,38.3071,38.131,38.1604,170174.0
2023-05-02 10:10:00,39.01,39.03,38.71,38.8,241078.0,38.1701,38.1897,37.8766,37.9647,241078.0
2023-05-02 10:15:00,38.79,38.88,38.75,38.78,161578.0,37.9549,38.0429,37.9157,37.9451,161578.0
2023-05-02 10:20:00,38.79,38.79,38.48,38.51,517024.0,37.9549,37.9549,37.6516,37.6809,517024.0
2023-05-02 10:25:00,38.51,38.62,38.38,38.49,204768.0,37.6809,37.7885,37.5537,37.6613,204768.0
2023-05-02 10:30:00,38.49,38.49,38.26,38.26,404632.0,37.6613,37.6613,37.4363,37.4363,404632.0
2023-05-02 10:35:00,38.26,38.34,38.11,38.19,262669.0,37.4363,37.5146,37.2895,37.3678,262669.0
2023-05-02 10:40:00,38.18,38.28,38.16,38.18,147067.0,37.358,37.4559,37.3384,37.358,147067.0
2023-05-02 10:45:00,38.19,38.23,38.01,38.12,183704.0,37.3678,37.4069,37.1917,37.2993,183704.0
2023-05-02 10:50:00,38.11,38.19,37.92,38.02,212237.0,37.2895,37.3678,37.1036,37.2015,212237.0
2023-05-02 10:55:00,38.02,38.06,37.93,37.95,149314.0,37.2015,37.2406,37.1134,37.133,149314.0
2023-05-02 11:00:00,37.94,37.98,37.68,37.87,324476.0,37.1232,37.1623,36.8688,37.0547,324476.0
2023-05-02 11:05:00,37.86,37.9,37.77,37.86,166018.0,37.0449,37.084,36.9568,37.0449,166018.0
2023-05-02 11:10:00,37.86,37.92,37.8,37.83,149490.0,37.0449,37.1036,36.9862,37.0155,149490.0
2023-05-02 11:15:00,37.83,37.92,37.79,37.8,101554.0,37.0155,37.1036,36.9764,36.9862,101554.0
2023-05-02 11:20:00,37.8,37.85,37.69,37.78,169106.0,36.9862,37.0351,36.8786,36.9666,169106.0
2023-05-02 11:25:00,37.78,37.8,37.7,37.77,106952.0,36.9666,36.9862,36.8883,36.9568,106952.0
2023-05-02 11:30:00,37.77,37.8,37.58,37.72,215627.0,36.9568,36.9862,36.7709,36.9079,215627.0
2023-05-02 11:35:00,37.73,37.86,37.72,37.83,185744.0,36.9177,37.0449,36.9079,37.0155,185744.0
2023-05-02 11:40:00,37.83,37.98,37.83,37.96,218552.0,37.0155,37.1623,37.0155,37.1428,218552.0
2023-05-02 11:45:00,37.96,38.05,37.95,38.01,165667.0,37.1428,37.2308,37.133,37.1917,165667.0
2023-05-02 11:50:00,38.0,38.01,37.72,37.87,245175.0,37.1819,37.1917,36.9079,37.0547,245175.0
2023-05-02 11:55:00,37.87,37.9,37.8,37.85,54932.0,37.0547,37.084,36.9862,37.0351,54932.0
2023-05-02 12:00:00,37.84,37.89,37.77,37.84,67908.0,37.0253,37.0743,36.9568,37.0253,67908.0
2023-05-02 12:05:00,37.84,37.93,37.8,37.88,68693.0,37.0253,37.1134,36.9862,37.0645,68693.0
2023-05-02 12:10:00,37.88,37.94,37.79,37.94,72600.0,37.0645,37.1232,36.9764,37.1232,72600.0
2023-05-02 12:15:00,37.93,37.96,37.82,37.92,113949.0,37.1134,37.1428,37.0058,37.1036,113949.0
2023-05-02 12:20:00,37.92,37.95,37.82,37.94,46409.0,37.1036,37.133,37.0058,37.1232,46409.0
2023-05-02 12:25:00,37.94,38.04,37.93,38.02,65671.0,37.1232,37.221,37.1134,37.2015,65671.0
2023-05-02 12:30:00,38.01,38.04,37.96,37.96,97076.0,37.1917,37.221,37.1428,37.1428,97076.0
2023-05-02 12:35:00,37.96,38.12,37.96,38.03,142081.0,37.1428,37.2993,37.1428,37.2112,142081.0
2023-05-02 12:40:00,38.03,38.08,38.0,38.05,56271.0,37.2112,37.2602,37.1819,37.2308,56271.0
2023-05-02 12:45:00,38.05,38.08,38.02,38.03,59894.0,37.2308,37.2602,37.2015,37.2112,59894.0
2023-05-02 12:50:00,38.03,38.17,38.03,38.12,63019.0,37.2112,37.3482,37.2112,37.2993,63019.0
2023-05-02 12:55:00,38.11,38.14,38.03,38.11,95674.0,37.2895,37.3189,37.2112,37.2895,95674.0
2023-05-02 13:00:00,38.13,38.18,38.06,38.17,88242.0,37.3091,37.358,37.2406,37.3482,88242.0
2023-05-02 13:05:00,38.18,38.22,38.16,38.16,94476.0,37.358,37.3972,37.3384,37.3384,94476.0
2023-05-02 13:10:00,38.17,38.23,38.14,38.16,53068.0,37.3482,37.4069,37.3189,37.3384,53068.0
2023-05-02 13:15:00,38.16,38.25,38.16,38.2,94888.0,37.3384,37.4265,37.3384,37.3776,94888.0
2023-05-02 13:20:00,38.21,38.27,38.18,38.27,60996.0,37.3874,37.4461,37.358,37.4461,60996.0
2023-05-02 13:25:00,38.27,38.32,38.27,38.29,62093.0,37.4461,37.495,37.4461,37.4656,62093.0
2023-05-02 13:30:00,38.29,38.34,38.24,38.27,151764.0,37.4656,37.5146,37.4167,37.4461,151764.0
2023-05-02 13:35:00,38.3,38.37,38.3,38.36,73015.0,37.4754,37.5439,37.4754,37.5341,73015.0
2023-05-02 13:40:00,38.36,38.38,38.33,38.37,57690.0,37.5341,37.5537,37.5048,37.5439,57690.0
2023-05-02 13:45:00,38.38,38.46,38.36,38.45,58307.0,37.5537,37.632,37.5341,37.6222,58307.0
2023-05-02 13:50:00,38.45,38.58,38.44,38.52,73651.0,37.6222,37.7494,37.6124,37.6907,73651.0
2023-05-02 13:55:00,38.54,38.55,38.43,38.46,110537.0,37.7103,37.72,37.6026,37.632,110537.0
2023-05-02 14:00:00,38.46,38.47,38.28,38.34,149132.0,37.632,37.6418,37.4559,37.5146,149132.0
2023-05-02 14:05:00,38.35,38.41,38.33,38.34,63224.0,37.5244,37.5831,37.5048,37.5146,63224.0
2023-05-02 14:10:00,38.36,38.39,38.15,38.18,119991.0,37.5341,37.5635,37.3287,37.358,119991.0
2023-05-02 14:15:00,38.2,38.32,38.17,38.3,74972.0,37.3776,37.495,37.3482,37.4754,74972.0
2023-05-02 14:20:00,38.32,38.33,38.21,38.23,44804.0,37.495,37.5048,37.3874,37.4069,44804.0
2023-05-02 14:25:00,38.23,38.3,38.2,38.27,47316.0,37.4069,37.4754,37.3776,37.4461,47316.0
2023-05-02 14:30:00,38.28,38.31,38.23,38.26,46291.0,37.4559,37.4852,37.4069,37.4363,46291.0
2023-05-02 14:35:00,38.27,38.39,38.27,38.36,55968.0,37.4461,37.5635,37.4461,37.5341,55968.0
2023-05-02 14:40:00,38.37,38.38,38.26,38.35,59280.0,37.5439,37.5537,37.4363,37.5244,59280.0
2023-05-02 14:45:00,38.35,38.49,38.35,38.47,91085.0,37.5244,37.6613,37.5244,37.6418,91085.0
2023-05-02 14:50:00,38.47,38.56,38.44,38.5,141794.0,37.6418,37.7298,37.6124,37.6711,141794.0
2023-05-02 14:55:00,38.5,38.54,38.48,38.53,78871.0,37.6711,37.7103,37.6516,37.7005,78871.0
2023-05-02 15:00:00,38.53,38.57,38.4,38.45,155650.0,37.7005,37.7396,37.5733,37.6222,155650.0
2023-05-02 15:05:00,38.45,38.53,38.43,38.53,44296.0,37.6222,37.7005,37.6026,37.7005,44296.0
2023-05-02 15:10:00,38.54,38.67,38.54,38.64,152958.0,37.7103,37.8375,37.7103,37.8081,152958.0
2023-05-02 15:15:00,38.64,38.67,38.46,38.54,112769.0,37.8081,37.8375,37.632,37.7103,112769.0
2023-05-02 15:20:00,38.55,38.63,38.51,38.55,82057.0,37.72,37.7983,37.6809,37.72,82057.0
2023-05-02 15:25:00,38.57,38.63,38.53,38.6,42597.0,37.7396,37.7983,37.7005,37.769,42597.0
2023-05-02 15:30:00,38.6,38.6,38.44,38.45,79413.0,37.769,37.769,37.6124,37.6222,79413.0
2023-05-02 15:35:00,38.47,38.53,38.42,38.51,56549.0,37.6418,37.7005,37.5928,37.6809,56549.0
2023-05-02 15:40:00,38.5,38.54,38.44,38.49,54823.0,37.6711,37.7103,37.6124,37.6613,54823.0
2023-05-02 15:45:00,38.5,38.5,38.35,38.39,145022.0,37.6711,37.6711,37.5244,37.5635,145022.0
2023-05-02 15:50:00,38.39,38.6,38.35,38.56,225863.0,37.5635,37.769,37.5244,37.7298,225863.0
2023-05-02 15:55:00,38.56,38.57,38.42,38.47,202323.0,37.7298,37.7396,37.5928,37.6418,202323.0
2023-05-03 09:30:00,38.59,38.7,38.57,38.62,121486.0,37.7592,37.8668,37.7396,37.7885,121486.0
2023-05-03 09:35:00,38.61,38.68,38.56,38.64,86001.0,37.7788,37.8472,37.7298,37.8081,86001.0
2023-05-03 09:40:00,38.64,38.71,38.62,38.66,119030.0,37.8081,37.8766,37.7885,37.8277,119030.0
2023-05-03 09:45:00,38.68,38.76,38.64,38.74,110820.0,37.8472,37.9255,37.8081,37.906,110820.0
2023-05-03 09:50:00,38.75,38.96,38.75,38.87,245807.0,37.9157,38.1212,37.9157,38.0332,245807.0
2023-05-03 09:55:00,38.88,38.91,38.81,38.83,65814.0,38.0429,38.0723,37.9745,37.994,65814.0
2023-05-03 10:00:00,38.84,38.91,38.74,38.79,111256.0,38.0038,38.0723,37.906,37.9549,111256.0
2023-05-03 10:05:00,38.8,38.82,38.74,38.78,90586.0,37.9647,37.9842,37.906,37.9451,90586.0
2023-05-03 10:10:00,38.78,38.82,38.6,38.65,72315.0,37.9451,37.9842,37.769,37.8179,72315.0
2023-05-03 10:15:00,38.65,38.73,38.62,38.7,43615.0,37.8179,37.8962,37.7885,37.8668,43615.0
2023-05-03 10:20:00,38.71,38.79,38.7,38.74,99343.0,37.8766,37.9549,37.8668,37.906,99343.0
2023-05-03 10:25:00,38.75,38.75,38.6,38.61,72300.0,37.9157,37.9157,37.769,37.7788,72300.0
2023-05-03 10:30:00,38.6,38.66,38.58,38.63,77293.0,37.769,37.8277,37.7494,37.7983,77293.0
2023-05-03 10:35:00,38.6,38.67,38.53,38.54,89851.0,37.769,37.8375,37.7005,37.7103,89851.0
2023-05-03 10:40:00,38.54,38.59,38.5,38.51,79958.0,37.7103,37.7592,37.6711,37.6809,79958.0
2023-05-03 10:45:00,38.51,38.55,38.36,38.47,162525.0,37.6809,37.72,37.5341,37.6418,162525.0
2023-05-03 10:50:00,38.49,38.55,38.39,38.4,87376.0,37.6613,37.72,37.5635,37.5733,87376.0
2023-05-03 10:55:00,38.4,38.49,38.38,38.46,64472.0,37.5733,37.6613,37.5537,37.632,64472.0
2023-05-03 11:00:00,38.45,38.49,38.32,38.4,104956.0,37.6222,37.6613,37.495,37.5733,104956.0
2023-05-03 11:05:00,38.42,38.43,38.31,38.34,60634.0,37.5928,37.6026,37.4852,37.5146,60634.0
2023-05-03 11:10:00,38.33,38.39,38.29,38.39,86606.0,37.5048,37.5635,37.4656,37.5635,86606.0
2023-05-03 11:15:00,38.38,38.43,38.36,38.41,80402.0,37.5537,37.6026,37.5341,37.5831,80402.0
2023-05-03 11:20:00,38.41,38.47,38.37,38.45,70960.0,37.5831,37.6418,37.5439,37.6222,70960.0
2023-05-03 11:25:00,38.45,38.46,38.34,38.39,70007.0,37.6222,37.632,37.5146,37.5635,70007.0
2023-05-03 11:30:00,38.37,38.45,38.34,38.43,62937.0,37.5439,37.6222,37.5146,37.6026,62937.0
2023-05-03 11:35:00,38.45,38.5,38.44,38.48,77300.0,37.6222,37.6711,37.6124,37.6516,77300.0
2023-05-03 11:40:00,38.48,38.5,38.41,38.43,41716.0,37.6516,37.6711,37.5831,37.6026,41716.0
2023-05-03 11:45:00,38.43,38.54,38.43,38.48,68677.0,37.6026,37.7103,37.6026,37.6516,68677.0
2023-05-03 11:50:00,38.5,38.53,38.47,38.5,47989.0,37.6711,37.7005,37.6418,37.6711,47989.0
2023-05-03 11:55:00,38.51,38.64,38.5,38.62,96649.0,37.6809,37.8081,37.6711,37.7885,96649.0
2023-05-03 12:00:00,38.63,38.66,38.6,38.64,50816.0,37.7983,37.8277,37.769,37.8081,50816.0
2023-05-03 12:05:00,38.63,38.69,38.63,38.64,50068.0,37.7983,37.857,37.7983,37.8081,50068.0
2023-05-03 12:10:00,38.64,38.66,38.58,38.62,76629.0,37.8081,37.8277,37.7494,37.7885,76629.0
2023-05-03 12:15:00,38.61,38.63,38.53,38.55,47763.0,37.7788,37.7983,37.7005,37.72,47763.0
2023-05-03 12:20:00,38.54,38.64,38.51,38.63,53759.0,37.7103,37.8081,37.6809,37.7983,53759.0
2023-05-03 12:25:00,38.63,38.71,38.62,38.7,33257.0,37.7983,37.8766,37.7885,37.8668,33257.0
2023-05-03 12:30:00,38.7,38.72,38.66,38.67,45601.0,37.8668,37.8864,37.8277,37.8375,45601.0
2023-05-03 12:35:00,38.66,38.67,38.61,38.64,22852.0,37.8277,37.8375,37.7788,37.8081,22852.0
2023-05-03 12:40:00,38.65,38.71,38.64,38.66,16576.0,37.8179,37.8766,37.8081,37.8277,16576.0
2023-05-03 12:45:00,38.66,38.71,38.66,38.7,35716.0,37.8277,37.8766,37.8277,37.8668,35716.0
2023-05-03 12:50:00,38.71,38.78,38.69,38.75,27862.0,37.8766,37.9451,37.857,37.9157,27862.0
2023-05-03 12:55:00,38.74,38.81,38.72,38.8,39245.0,37.906,37.9745,37.8864,37.9647,39245.0
2023-05-03 13:00:00,38.81,38.84,38.79,38.84,38788.0,37.9745,38.0038,37.9549,38.0038,38788.0
2023-05-03 13:05:00,38.82,38.82,38.76,38.76,62821.0,37.9842,37.9842,37.9255,37.9255,62821.0
2023-05-03 13:10:00,38.77,38.83,38.76,38.79,46268.0,37.9353,37.994,37.9255,37.9549,46268.0
2023-05-03 13:15:00,38.79,38.84,38.78,38.82,49426.0,37.9549,38.0038,37.9451,37.9842,49426.0
2023-05-03 13:20:00,38.82,38.85,38.78,38.84,34846.0,37.9842,38.0136,37.9451,38.0038,34846.0
2023-05-03 13:25:00,38.85,38.92,38.83,38.89,46440.0,38.0136,38.0821,37.994,38.0527,46440.0
2023-05-03 13:30:00,38.9,38.93,38.85,38.86,60006.0,38.0625,38.0919,38.0136,38.0234,60006.0
2023-05-03 13:35:00,38.85,38.86,38.8,38.83,22869.0,38.0136,38.0234,37.9647,37.994,22869.0
2023-05-03 13:40:00,38.83,38.88,38.81,38.85,31371.0,37.994,38.0429,37.9745,38.0136,31371.0
2023-05-03 13:45:00,38.85,38.86,38.75,38.76,35033.0,38.0136,38.0234,37.9157,37.9255,35033.0
2023-05-03 13:50:00,38.81,38.82,38.76,38.77,27285.0,37.9745,37.9842,37.9255,37.9353,27285.0
2023-05-03 13:55:00,38.78,38.86,38.76,38.83,86984.0,37.9451,38.0234,37.9255,37.994,86984.0
2023-05-03 14:00:00,38.8,39.2,38.59,38.76,558467.0,37.9647,38.3561,37.7592,37.9255,558467.0
2023-05-03 14:05:00,38.81,38.92,38.53,38.72,221567.0,37.9745,38.0821,37.7005,37.8864,221567.0
2023-05-03 14:10:00,38.72,38.79,38.52,38.79,195647.0,37.8864,37.9549,37.6907,37.9549,195647.0
2023-05-03 14:15:00,38.8,38.99,38.77,38.91,104900.0,37.9647,38.1506,37.9353,38.0723,104900.0
2023-05-03 14:20:00,38.93,39.11,38.86,39.01,161950.0,38.0919,38.268,38.0234,38.1701,161950.0
2023-05-03 14:25:00,38.99,39.14,38.91,38.93,124785.0,38.1506,38.2973,38.0723,38.0919,124785.0
2023-05-03 14:30:00,38.96,38.96,38.68,38.71,236449.0,38.1212,38.1212,37.8472,37.8766,236449.0
2023-05-03 14:35:00,38.72,38.97,38.29,38.95,396887.0,37.8864,38.131,37.4656,38.1114,396887.0
2023-05-03 14:40:00,38.95,39.29,38.64,38.81,398570.0,38.1114,38.4441,37.8081,37.9745,398570.0
2023-05-03 14:45:00,38.82,38.99,38.71,38.74,183516.0,37.9842,38.1506,37.8766,37.906,183516.0
2023-05-03 14:50:00,38.73,38.81,38.34,38.71,238987.0,37.8962,37.9745,37.5146,37.8766,238987.0
2023-05-03 14:55:00,38.67,39.02,38.58,38.85,158762.0,37.8375,38.1799,37.7494,38.0136,158762.0
2023-05-03 15:00:00,38.84,38.93,38.53,38.77,187966.0,38.0038,38.0919,37.7005,37.9353,187966.0
2023-05-03 15:05:00,38.77,39.06,38.31,38.45,370957.0,37.9353,38.2191,37.4852,37.6222,370957.0
2023-05-03 15:10:00,38.44,38.44,38.09,38.16,319161.0,37.6124,37.6124,37.27,37.3384,319161.0
2023-05-03 15:15:00,38.16,38.39,38.02,38.21,286232.0,37.3384,37.5635,37.2015,37.3874,286232.0
2023-05-03 15:20:00,38.21,38.31,37.86,38.2,378656.0,37.3874,37.4852,37.0449,37.3776,378656.0
2023-05-03 15:25:00,38.2,38.38,37.86,37.88,288152.0,37.3776,37.5537,37.0449,37.0645,288152.0
2023-05-03 15:30:00,37.87,37.94,37.67,37.86,322125.0,37.0547,37.1232,36.859,37.0449,322125.0
2023-05-03 15:35:00,37.85,37.91,37.78,37.79,207617.0,37.0351,37.0938,36.9666,36.9764,207617.0
2023-05-03 15:40:00,37.78,37.84,37.64,37.76,230470.0,36.9666,37.0253,36.8296,36.9471,230470.0
2023-05-03 15:45:00,37.74,37.87,37.63,37.68,218003.0,36.9275,37.0547,36.8199,36.8688,218003.0
2023-05-03 15:50:00,37.68,37.79,37.64,37.71,292264.0,36.8688,36.9764,36.8296,36.8981,292264.0
2023-05-03 15:55:00,37.7,37.76,37.58,37.63,371094.0,36.8883,36.9471,36.7709,36.8199,371094.0
2023-05-04 09:30:00,37.29,37.38,37.25,37.36,227719.0,36.4872,36.5752,36.448,36.5557,227719.0
2023-05-04 09:35:00,37.36,37.39,37.14,37.16,167058.0,36.5557,36.585,36.3404,36.36,167058.0
2023-05-04 09:40:00,37.16,37.16,36.8,36.82,349040.0,36.36,36.36,36.0077,36.0273,349040.0
2023-05-04 09:45:00,36.82,36.86,36.74,36.83,166871.0,36.0273,36.0664,35.949,36.0371,166871.0
2023-05-04 09:50:00,36.84,37.07,36.79,37.01,285081.0,36.0469,36.2719,35.9979,36.2132,285081.0
2023-05-04 09:55:00,37.01,37.1,36.93,36.94,143843.0,36.2132,36.3013,36.1349,36.1447,143843.0
2023-05-04 10:00:00,36.94,37.02,36.9,36.97,171471.0,36.1447,36.223,36.1056,36.1741,171471.0
2023-05-04 10:05:00,36.98,37.04,36.9,36.93,104948.0,36.1838,36.2426,36.1056,36.1349,104948.0
2023-05-04 10:10:00,36.92,37.02,36.86,36.92,86970.0,36.1251,36.223,36.0664,36.1251,86970.0
2023-05-04 10:15:00,36.89,37.02,36.57,36.82,467532.0,36.0958,36.223,35.7827,36.0273,467532.0
2023-05-04 10:20:00,36.82,36.84,36.54,36.7,122452.0,36.0273,36.0469,35.7533,35.9099,122452.0
2023-05-04 10:25:00,36.69,36.71,36.51,36.52,152933.0,35.9001,35.9197,35.724,35.7338,152933.0
2023-05-04 10:30:00,36.5,36.61,36.45,36.6,171633.0,35.7142,35.8218,35.6653,35.812,171633.0
2023-05-04 10:35:00,36.6,36.72,36.51,36.53,139602.0,35.812,35.9294,35.724,35.7435,139602.0
2023-05-04 10:40:00,36.53,36.71,36.53,36.59,87700.0,35.7435,35.9197,35.7435,35.8022,87700.0
2023-05-04 10:45:00,36.58,36.97,36.54,36.76,302647.0,35.7925,36.1741,35.7533,35.9686,302647.0
2023-05-04 10:50:00,36.75,36.88,36.68,36.88,102335.0,35.9588,36.086,35.8903,36.086,102335.0
2023-05-04 10:55:00,36.87,36.93,36.67,36.74,116837.0,36.0762,36.1349,35.8805,35.949,116837.0
2023-05-04 11:00:00,36.73,36.82,36.67,36.73,60154.0,35.9392,36.0273,35.8805,35.9392,60154.0
2023-05-04 11:05:00,36.73,37.2,36.73,37.05,175377.0,35.9392,36.3991,35.9392,36.2523,175377.0
2023-05-04 11:10:00,37.08,37.17,37.01,37.09,156475.0,36.2817,36.3698,36.2132,36.2915,156475.0
2023-05-04 11:15:00,37.1,37.15,36.86,36.92,121749.0,36.3013,36.3502,36.0664,36.1251,121749.0
2023-05-04 11:20:00,36.91,36.96,36.85,36.88,88771.0,36.1154,36.1643,36.0566,36.086,88771.0
2023-05-04 11:25:00,36.88,36.95,36.81,36.83,83321.0,36.086,36.1545,36.0175,36.0371,83321.0
2023-05-04 11:30:00,36.83,36.9,36.73,36.78,101358.0,36.0371,36.1056,35.9392,35.9882,101358.0
2023-05-04 11:35:00,36.79,36.84,36.72,36.81,59093.0,35.9979,36.0469,35.9294,36.0175,59093.0
2023-05-04 11:40:00,36.81,36.84,36.74,36.74,35824.0,36.0175,36.0469,35.949,35.949,35824.0
2023-05-04 11:45:00,36.73,36.79,36.64,36.65,77312.0,35.9392,35.9979,35.8512,35.861,77312.0
2023-05-04 11:50:00,36.65,36.67,36.57,36.62,70276.0,35.861,35.8805,35.7827,35.8316,70276.0
2023-05-04 11:55:00,36.58,36.67,36.56,36.59,72073.0,35.7925,35.8805,35.7729,35.8022,72073.0
2023-05-04 12:00:00,36.6,36.63,36.52,36.55,70852.0,35.812,35.8414,35.7338,35.7631,70852.0
2023-05-04 12:05:00,36.55,36.58,36.42,36.52,120028.0,35.7631,35.7925,35.6359,35.7338,120028.0
2023-05-04 12:10:00,36.52,36.56,36.45,36.54,95398.0,35.7338,35.7729,35.6653,35.7533,95398.0
2023-05-04 12:15:00,36.54,36.74,36.52,36.69,121115.0,35.7533,35.949,35.7338,35.9001,121115.0
2023-05-04 12:20:00,36.67,36.87,36.66,36.85,113470.0,35.8805,36.0762,35.8707,36.0566,113470.0
2023-05-04 12:25:00,36.86,36.89,36.81,36.88,70831.0,36.0664,36.0958,36.0175,36.086,70831.0
2023-05-04 12:30:00,36.9,36.94,36.74,36.78,135504.0,36.1056,36.1447,35.949,35.9882,135504.0
2023-05-04 12:35:00,36.76,36.86,36.75,36.83,31536.0,35.9686,36.0664,35.9588,36.0371,31536.0
2023-05-04 12:40:00,36.84,36.87,36.74,36.75,61538.0,36.0469,36.0762,35.949,35.9588,61538.0
2023-05-04 12:45:00,36.74,36.83,36.69,36.81,52283.0,35.949,36.0371,35.9001,36.0175,52283.0
2023-05-04 12:50:00,36.82,36.85,36.73,36.78,31473.0,36.0273,36.0566,35.9392,35.9882,31473.0
2023-05-04 12:55:00,36.78,37.01,36.78,36.98,100906.0,35.9882,36.2132,35.9882,36.1838,100906.0
2023-05-04 13:00:00,37.02,37.03,36.93,36.97,56382.0,36.223,36.2328,36.1349,36.1741,56382.0
2023-05-04 13:05:00,36.97,37.11,36.96,37.1,92905.0,36.1741,36.3111,36.1643,36.3013,92905.0
2023-05-04 13:10:00,37.09,37.12,37.04,37.07,70118.0,36.2915,36.3208,36.2426,36.2719,70118.0
2023-05-04 13:15:00,37.07,37.26,37.07,37.18,104180.0,36.2719,36.4578,36.2719,36.3795,104180.0
2023-05-04 13:20:00,37.18,37.37,37.17,37.33,217760.0,36.3795,36.5655,36.3698,36.5263,217760.0
2023-05-04 13:25:00,37.33,37.34,37.12,37.19,80824.0,36.5263,36.5361,36.3208,36.3893,80824.0
2023-05-04 13:30:00,37.19,37.32,37.19,37.32,109618.0,36.3893,36.5165,36.3893,36.5165,109618.0
2023-05-04 13:35:00,37.32,37.33,37.19,37.2,88785.0,36.5165,36.5263,36.3893,36.3991,88785.0
2023-05-04 13:40:00,37.21,37.21,37.11,37.12,44359.0,36.4089,36.4089,36.3111,36.3208,44359.0
2023-05-04 13:45:00,37.11,37.14,37.02,37.05,124231.0,36.3111,36.3404,36.223,36.2523,124231.0
2023-05-04 13:50:00,37.05,37.08,36.93,37.05,123153.0,36.2523,36.2817,36.1349,36.2523,123153.0
2023-05-04 13:55:00,37.05,37.1,37.01,37.09,89412.0,36.2523,36.3013,36.2132,36.2915,89412.0
2023-05-04 14:00:00,37.09,37.11,36.96,36.99,93809.0,36.2915,36.3111,36.1643,36.1936,93809.0
2023-05-04 14:05:00,36.99,37.06,36.92,37.04,52520.0,36.1936,36.2621,36.1251,36.2426,52520.0
2023-05-04 14:10:00,37.05,37.09,36.98,37.05,60485.0,36.2523,36.2915,36.1838,36.2523,60485.0
2023-05-04 14:15:00,37.05,37.11,36.99,37.05,56170.0,36.2523,36.3111,36.1936,36.2523,56170.0
2023-05-04 14:20:00,37.05,37.09,36.9,36.93,60013.0,36.2523,36.2915,36.1056,36.1349,60013.0
2023-05-04 14:25:00,36.94,36.96,36.81,36.82,61769.0,36.1447,36.1643,36.0175,36.0273,61769.0
2023-05-04 14:30:00,36.82,36.82,36.68,36.8,68595.0,36.0273,36.0273,35.8903,36.0077,68595.0
2023-05-04 14:35:00,36.8,36.93,36.75,36.78,205190.0,36.0077,36.1349,35.9588,35.9882,205190.0
2023-05-04 14:40:00,36.76,36.8,36.72,36.76,47111.0,35.9686,36.0077,35.9294,35.9686,47111.0
2023-05-04 14:45:00,36.75,36.82,36.69,36.71,77905.0,35.9588,36.0273,35.9001,35.9197,77905.0
2023-05-04 14:50:00,36.71,36.81,36.67,36.78,50318.0,35.9197,36.0175,35.8805,35.9882,50318.0
2023-05-04 14:55:00,36.78,36.85,36.73,36.84,44745.0,35.9882,36.0566,35.9392,36.0469,44745.0
2023-05-04 15:00:00,36.84,36.97,36.84,36.95,54874.0,36.0469,36.1741,36.0469,36.1545,54874.0
2023-05-04 15:05:00,36.96,37.12,36.94,37.0,124622.0,36.1643,36.3208,36.1447,36.2034,124622.0
2023-05-04 15:10:00,37.0,37.01,36.8,36.8,124570.0,36.2034,36.2132,36.0077,36.0077,124570.0
2023-05-04 15:15:00,36.8,36.81,36.67,36.7,83530.0,36.0077,36.0175,35.8805,35.9099,83530.0
2023-05-04 15:20:00,36.72,36.8,36.67,36.78,75022.0,35.9294,36.0077,35.8805,35.9882,75022.0
2023-05-04 15:25:00,36.79,36.87,36.78,36.86,94932.0,35.9979,36.0762,35.9882,36.0664,94932.0
2023-05-04 15:30:00,36.84,37.0,36.84,36.99,54951.0,36.0469,36.2034,36.0469,36.1936,54951.0
2023-05-04 15:35:00,37.0,37.13,36.98,37.02,98149.0,36.2034,36.3306,36.1838,36.223,98149.0
2023-05-04 15:40:00,37.02,37.05,36.83,36.83,133323.0,36.223,36.2523,36.0371,36.0371,133323.0
2023-05-04 15:45:00,36.82,36.94,36.71,36.92,132711.0,36.0273,36.1447,35.9197,36.1251,132711.0
2023-05-04 15:50:00,36.92,36.92,36.74,36.8,186326.0,36.1251,36.1251,35.949,36.0077,186326.0
2023-05-04 15:55:00,36.8,36.88,36.73,36.82,169473.0,36.0077,36.086,35.9392,36.0273,169473.0
2023-05-05 09:30:00,37.85,38.02,37.77,37.97,599915.0,37.0351,37.2015,36.9568,37.1525,599915.0
2023-05-05 09:35:00,37.98,38.02,37.93,38.01,171697.0,37.1623,37.2015,37.1134,37.1917,171697.0
2023-05-05 09:40:00,38.02,38.21,38.02,38.19,297478.0,37.2015,37.3874,37.2015,37.3678,297478.0
2023-05-05 09:45:00,38.19,38.23,38.12,38.2,210690.0,37.3678,37.4069,37.2993,37.3776,210690.0
2023-05-05 09:50:00,38.2,38.22,38.05,38.08,179728.0,37.3776,37.3972,37.2308,37.2602,179728.0
2023-05-05 09:55:00,38.1,38.17,38.06,38.16,93206.0,37.2797,37.3482,37.2406,37.3384,93206.0
2023-05-05 10:00:00,38.18,38.27,38.15,38.24,228629.0,37.358,37.4461,37.3287,37.4167,228629.0
2023-05-05 10:05:00,38.25,38.4,38.24,38.39,176609.0,37.4265,37.5733,37.4167,37.5635,176609.0
2023-05-05 10:10:00,38.38,38.41,38.33,38.37,102534.0,37.5537,37.5831,37.5048,37.5439,102534.0
2023-05-05 10:15:00,38.35,38.42,38.34,38.39,196916.0,37.5244,37.5928,37.5146,37.5635,196916.0
2023-05-05 10:20:00,38.4,38.44,38.27,38.31,148121.0,37.5733,37.6124,37.4461,37.4852,148121.0
2023-05-05 10:25:00,38.32,38.37,38.26,38.34,73359.0,37.495,37.5439,37.4363,37.5146,73359.0
2023-05-05 10:30:00,38.35,38.43,38.35,38.41,88818.0,37.5244,37.6026,37.5244,37.5831,88818.0
2023-05-05 10:35:00,38.41,38.53,38.4,38.52,131180.0,37.5831,37.7005,37.5733,37.6907,131180.0
2023-05-05 10:40:00,38.52,38.58,38.43,38.5,105043.0,37.6907,37.7494,37.6026,37.6711,105043.0
2023-05-05 10:45:00,38.5,38.5,38.44,38.45,49819.0,37.6711,37.6711,37.6124,37.6222,49819.0
2023-05-05 10:50:00,38.45,38.52,38.45,38.47,47679.0,37.6222,37.6907,37.6222,37.6418,47679.0
2023-05-05 10:55:00,38.47,38.48,38.39,38.41,71103.0,37.6418,37.6516,37.5635,37.5831,71103.0
2023-05-05 11:00:00,38.43,38.52,38.42,38.5,47389.0,37.6026,37.6907,37.5928,37.6711,47389.0
2023-05-05 11:05:00,38.52,38.54,38.34,38.37,260504.0,37.6907,37.7103,37.5146,37.5439,260504.0
2023-05-05 11:10:00,38.36,38.46,38.31,38.45,83017.0,37.5341,37.632,37.4852,37.6222,83017.0
2023-05-05 11:15:00,38.46,38.47,38.31,38.34,31324.0,37.632,37.6418,37.4852,37.5146,31324.0
2023-05-05 11:20:00,38.35,38.42,38.35,38.41,41516.0,37.5244,37.5928,37.5244,37.5831,41516.0
2023-05-05 11:25:00,38.41,38.49,38.36,38.48,53614.0,37.5831,37.6613,37.5341,37.6516,53614.0
2023-05-05 11:30:00,38.49,38.49,38.42,38.47,23330.0,37.6613,37.6613,37.5928,37.6418,23330.0
2023-05-05 11:35:00,38.46,38.47,38.4,38.43,24485.0,37.632,37.6418,37.5733,37.6026,24485.0
2023-05-05 11:40:00,38.42,38.42,38.36,38.37,28115.0,37.5928,37.5928,37.5341,37.5439,28115.0
2023-05-05 11:45:00,38.37,38.44,38.35,38.43,18785.0,37.5439,37.6124,37.5244,37.6026,18785.0
2023-05-05 11:50:00,38.43,38.45,38.37,38.39,19715.0,37.6026,37.6222,37.5439,37.5635,19715.0
2023-05-05 11:55:00,38.4,38.42,38.34,38.41,35416.0,37.5733,37.5928,37.5146,37.5831,35416.0
2023-05-05 12:00:00,38.41,38.43,38.32,38.33,77479.0,37.5831,37.6026,37.495,37.5048,77479.0
2023-05-05 12:05:00,38.32,38.36,38.29,38.33,47837.0,37.495,37.5341,37.4656,37.5048,47837.0
2023-05-05 12:10:00,38.34,38.37,38.3,38.31,35108.0,37.5146,37.5439,37.4754,37.4852,35108.0
2023-05-05 12:15:00,38.29,38.35,38.28,38.3,73844.0,37.4656,37.5244,37.4559,37.4754,73844.0
2023-05-05 12:20:00,38.31,38.43,38.31,38.43,41519.0,37.4852,37.6026,37.4852,37.6026,41519.0
2023-05-05 12:25:00,38.44,38.44,38.33,38.34,26587.0,37.6124,37.6124,37.5048,37.5146,26587.0
2023-05-05 12:30:00,38.34,38.38,38.31,38.38,27999.0,37.5146,37.5537,37.4852,37.5537,27999.0
2023-05-05 12:35:00,38.38,38.38,38.32,38.33,28633.0,37.5537,37.5537,37.495,37.5048,28633.0
2023-05-05 12:40:00,38.33,38.38,38.3,38.3,39736.0,37.5048,37.5537,37.4754,37.4754,39736.0
2023-05-05 12:45:00,38.32,38.33,38.19,38.25,44511.0,37.495,37.5048,37.3678,37.4265,44511.0
2023-05-05 12:50:00,38.24,38.35,38.24,38.34,37559.0,37.4167,37.5244,37.4167,37.5146,37559.0
2023-05-05 12:55:00,38.31,38.44,38.31,38.42,27239.0,37.4852,37.6124,37.4852,37.5928,27239.0
2023-05-05 13:00:00,38.43,38.48,38.42,38.46,42583.0,37.6026,37.6516,37.5928,37.632,42583.0
2023-05-05 13:05:00,38.44,38.48,38.43,38.47,29717.0,37.6124,37.6516,37.6026,37.6418,29717.0
2023-05-05 13:10:00,38.46,38.5,38.44,38.47,35045.0,37.632,37.6711,37.6124,37.6418,35045.0
2023-05-05 13:15:00,38.46,38.49,38.44,38.47,35956.0,37.632,37.6613,37.6124,37.6418,35956.0
2023-05-05 13:20:00,38.49,38.51,38.46,38.5,32421.0,37.6613,37.6809,37.632,37.6711,32421.0
2023-05-05 13:25:00,38.5,38.55,38.48,38.54,48809.0,37.6711,37.72,37.6516,37.7103,48809.0
2023-05-05 13:30:00,38.54,38.6,38.53,38.59,52005.0,37.7103,37.769,37.7005,37.7592,52005.0
2023-05-05 13:35:00,38.59,38.63,38.57,38.59,48687.0,37.7592,37.7983,37.7396,37.7592,48687.0
2023-05-05 13:40:00,38.59,38.65,38.58,38.63,32555.0,37.7592,37.8179,37.7494,37.7983,32555.0
2023-05-05 13:45:00,38.64,38.65,38.62,38.64,78671.0,37.8081,37.8179,37.7885,37.8081,78671.0
2023-05-05 13:50:00,38.65,38.67,38.61,38.63,93105.0,37.8179,37.8375,37.7788,37.7983,93105.0
2023-05-05 13:55:00,38.62,38.64,38.58,38.63,39762.0,37.7885,37.8081,37.7494,37.7983,39762.0
2023-05-05 14:00:00,38.64,38.7,38.63,38.69,73563.0,37.8081,37.8668,37.7983,37.857,73563.0
2023-05-05 14:05:00,38.7,38.73,38.68,38.7,77515.0,37.8668,37.8962,37.8472,37.8668,77515.0
2023-05-05 14:10:00,38.7,38.72,38.64,38.66,59722.0,37.8668,37.8864,37.8081,37.8277,59722.0
2023-05-05 14:15:00,38.67,38.68,38.62,38.63,29498.0,37.8375,37.8472,37.7885,37.7983,29498.0
2023-05-05 14:20:00,38.63,38.7,38.62,38.7,38214.0,37.7983,37.8668,37.7885,37.8668,38214.0
2023-05-05 14:25:00,38.7,38.85,38.7,38.82,105311.0,37.8668,38.0136,37.8668,37.9842,105311.0
2023-05-05 14:30:00,38.82,38.88,38.82,38.84,79429.0,37.9842,38.0429,37.9842,38.0038,79429.0
2023-05-05 14:35:00,38.84,38.89,38.84,38.86,45547.0,38.0038,38.0527,38.0038,38.0234,45547.0
2023-05-05 14:40:00,38.86,38.95,38.86,38.92,38560.0,38.0234,38.1114,38.0234,38.0821,38560.0
2023-05-05 14:45:00,38.93,39.0,38.92,38.99,52339.0,38.0919,38.1604,38.0821,38.1506,52339.0
2023-05-05 14:50:00,38.99,39.07,38.98,39.07,92123.0,38.1506,38.2289,38.1408,38.2289,92123.0
2023-05-05 14:55:00,39.08,39.14,39.0,39.02,260359.0,38.2386,38.2973,38.1604,38.1799,260359.0
2023-05-05 15:00:00,39.03,39.07,38.97,39.05,146562.0,38.1897,38.2289,38.131,38.2093,146562.0
2023-05-05 15:05:00,39.06,39.09,39.03,39.09,47170.0,38.2191,38.2484,38.1897,38.2484,47170.0
2023-05-05 15:10:00,39.08,39.09,38.99,39.0,42971.0,38.2386,38.2484,38.1506,38.1604,42971.0
2023-05-05 15:15:00,39.0,39.04,38.93,38.94,77122.0,38.1604,38.1995,38.0919,38.1017,77122.0
2023-05-05 15:20:00,38.95,39.0,38.87,38.98,56267.0,38.1114,38.1604,38.0332,38.1408,56267.0
2023-05-05 15:25:00,38.96,38.98,38.93,38.98,49112.0,38.1212,38.1408,38.0919,38.1408,49112.0
2023-05-05 15:30:00,38.98,39.0,38.92,38.96,90149.0,38.1408,38.1604,38.0821,38.1212,90149.0
2023-05-05 15:35:00,38.96,38.98,38.88,38.9,134745.0,38.1212,38.1408,38.0429,38.0625,134745.0
2023-05-05 15:40:00,38.9,38.95,38.88,38.92,54289.0,38.0625,38.1114,38.0429,38.0821,54289.0
2023-05-05 15:45:00,38.91,38.91,38.84,38.88,89871.0,38.0723,38.0723,38.0038,38.0429,89871.0
2023-05-05 15:50:00,38.88,38.88,38.78,38.81,220391.0,38.0429,38.0429,37.9451,37.9745,220391.0
2023-05-05 15:55:00,38.82,38.86,38.72,38.83,411510.0,37.9842,38.0234,37.8864,37.994,411510.0
2023-05-08 09:30:00,38.91,38.96,38.78,38.81,124269.0,38.0723,38.1212,37.9451,37.9745,124269.0
2023-05-08 09:35:00,38.79,38.91,38.79,38.89,127137.0,37.9549,38.0723,37.9549,38.0527,127137.0
2023-05-08 09:40:00,38.89,38.92,38.79,38.8,130128.0,38.0527,38.0821,37.9549,37.9647,130128.0
2023-05-08 09:45:00,38.79,38.83,38.67,38.7,82177.0,37.9549,37.994,37.8375,37.8668,82177.0
2023-05-08 09:50:00,38.69,38.75,38.62,38.65,66984.0,37.857,37.9157,37.7885,37.8179,66984.0
2023-05-08 09:55:00,38.64,38.73,38.64,38.7,63341.0,37.8081,37.8962,37.8081,37.8668,63341.0
2023-05-08 10:00:00,38.71,38.78,38.68,38.78,80327.0,37.8766,37.9451,37.8472,37.9451,80327.0
2023-05-08 10:05:00,38.78,38.8,38.64,38.66,72592.0,37.9451,37.9647,37.8081,37.8277,72592.0
2023-05-08 10:10:00,38.67,38.7,38.6,38.64,65574.0,37.8375,37.8668,37.769,37.8081,65574.0
2023-05-08 10:15:00,38.64,38.71,38.59,38.69,59489.0,37.8081,37.8766,37.7592,37.857,59489.0
2023-05-08 10:20:00,38.69,38.71,38.62,38.64,43542.0,37.857,37.8766,37.7885,37.8081,43542.0
2023-05-08 10:25:00,38.63,38.65,38.59,38.61,48046.0,37.7983,37.8179,37.7592,37.7788,48046.0
2023-05-08 10:30:00,38.62,38.71,38.59,38.59,57066.0,37.7885,37.8766,37.7592,37.7592,57066.0
2023-05-08 10:35:00,38.6,38.65,38.56,38.64,52890.0,37.769,37.8179,37.7298,37.8081,52890.0
2023-05-08 10:40:00,38.64,38.73,38.63,38.71,55201.0,37.8081,37.8962,37.7983,37.8766,55201.0
2023-05-08 10:45:00,38.71,38.78,38.68,38.77,56314.0,37.8766,37.9451,37.8472,37.9353,56314.0
2023-05-08 10:50:00,38.78,38.8,38.76,38.8,48312.0,37.9451,37.9647,37.9255,37.9647,48312.0
2023-05-08 10:55:00,38.8,38.81,38.76,38.76,54594.0,37.9647,37.9745,37.9255,37.9255,54594.0
2023-05-08 11:00:00,38.77,38.83,38.75,38.83,55199.0,37.9353,37.994,37.9157,37.994,55199.0
2023-05-08 11:05:00,38.82,38.87,38.79,38.86,68250.0,37.9842,38.0332,37.9549,38.0234,68250.0
2023-05-08 11:10:00,38.86,38.89,38.79,38.8,84322.0,38.0234,38.0527,37.9549,37.9647,84322.0
2023-05-08 11:15:00,38.8,38.81,38.76,38.81,35221.0,37.9647,37.9745,37.9255,37.9745,35221.0
2023-05-08 11:20:00,38.81,38.82,38.73,38.76,55937.0,37.9745,37.9842,37.8962,37.9255,55937.0
2023-05-08 11:25:00,38.74,38.75,38.67,38.69,29089.0,37.906,37.9157,37.8375,37.857,29089.0
2023-05-08 11:30:00,38.68,38.72,38.61,38.71,47784.0,37.8472,37.8864,37.7788,37.8766,47784.0
2023-05-08 11:35:00,38.7,38.73,38.68,38.69,40826.0,37.8668,37.8962,37.8472,37.857,40826.0
2023-05-08 11:40:00,38.68,38.75,38.67,38.74,35082.0,37.8472,37.9157,37.8375,37.906,35082.0
2023-05-08 11:45:00,38.75,38.82,38.74,38.79,37365.0,37.9157,37.9842,37.906,37.9549,37365.0
2023-05-08 11:50:00,38.78,38.86,38.78,38.86,43390.0,37.9451,38.0234,37.9451,38.0234,43390.0
2023-05-08 11:55:00,38.85,38.85,38.8,38.83,30741.0,38.0136,38.0136,37.9647,37.994,30741.0
2023-05-08 12:00:00,38.84,38.87,38.78,38.78,30930.0,38.0038,38.0332,37.9451,37.9451,30930.0
2023-05-08 12:05:00,38.78,38.81,38.76,38.8,27519.0,37.9451,37.9745,37.9255,37.9647,27519.0
2023-05-08 12:10:00,38.8,38.8,38.71,38.72,45603.0,37.9647,37.9647,37.8766,37.8864,45603.0
2023-05-08 12:15:00,38.72,38.78,38.68,38.78,45050.0,37.8864,37.9451,37.8472,37.9451,45050.0
2023-05-08 12:20:00,38.77,38.78,38.74,38.75,26503.0,37.9353,37.9451,37.906,37.9157,26503.0
2023-05-08 12:25:00,38.76,38.77,38.72,38.76,23387.0,37.9255,37.9353,37.8864,37.9255,23387.0
2023-05-08 12:30:00,38.77,38.79,38.71,38.71,26501.0,37.9353,37.9549,37.8766,37.8766,26501.0
2023-05-08 12:35:00,38.73,38.78,38.71,38.77,12541.0,37.8962,37.9451,37.8766,37.9353,12541.0
2023-05-08 12:40:00,38.76,38.76,38.68,38.71,10873.0,37.9255,37.9255,37.8472,37.8766,10873.0
2023-05-08 12:45:00,38.72,38.72,38.65,38.68,53164.0,37.8864,37.8864,37.8179,37.8472,53164.0
2023-05-08 12:50:00,38.68,38.72,38.67,38.72,22817.0,37.8472,37.8864,37.8375,37.8864,22817.0
2023-05-08 12:55:00,38.7,38.75,38.67,38.72,17470.0,37.8668,37.9157,37.8375,37.8864,17470.0
2023-05-08 13:00:00,38.73,38.75,38.7,38.71,26510.0,37.8962,37.9157,37.8668,37.8766,26510.0
2023-05-08 13:05:00,38.71,38.75,38.68,38.74,9655.0,37.8766,37.9157,37.8472,37.906,9655.0
2023-05-08 13:10:00,38.74,38.8,38.74,38.77,43609.0,37.906,37.9647,37.906,37.9353,43609.0
2023-05-08 13:15:00,38.78,38.79,38.77,38.79,25888.0,37.9451,37.9549,37.9353,37.9549,25888.0
2023-05-08 13:20:00,38.79,38.82,38.75,38.77,50043.0,37.9549,37.9842,37.9157,37.9353,50043.0
2023-05-08 13:25:00,38.77,38.81,38.76,38.78,18853.0,37.9353,37.9745,37.9255,37.9451,18853.0
2023-05-08 13:30:00,38.79,38.86,38.79,38.84,35711.0,37.9549,38.0234,37.9549,38.0038,35711.0
2023-05-08 13:35:00,38.85,38.87,38.81,38.87,37162.0,38.0136,38.0332,37.9745,38.0332,37162.0
2023-05-08 13:40:00,38.86,38.88,38.82,38.85,24885.0,38.0234,38.0429,37.9842,38.0136,24885.0
2023-05-08 13:45:00,38.85,38.91,38.85,38.89,53959.0,38.0136,38.0723,38.0136,38.0527,53959.0
2023-05-08 13:50:00,38.88,38.89,38.85,38.86,43362.0,38.0429,38.0527,38.0136,38.0234,43362.0
2023-05-08 13:55:00,38.87,38.89,38.86,38.88,23427.0,38.0332,38.0527,38.0234,38.0429,23427.0
2023-05-08 14:00:00,38.87,38.93,38.8,38.82,37888.0,38.0332,38.0919,37.9647,37.9842,37888.0
2023-05-08 14:05:00,38.82,38.83,38.45,38.57,271601.0,37.9842,37.994,37.6222,37.7396,271601.0
2023-05-08 14:10:00,38.57,38.7,38.54,38.67,138533.0,37.7396,37.8668,37.7103,37.8375,138533.0
2023-05-08 14:15:00,38.67,38.77,38.66,38.77,38220.0,37.8375,37.9353,37.8277,37.9353,38220.0
2023-05-08 14:20:00,38.76,38.9,38.76,38.89,65376.0,37.9255,38.0625,37.9255,38.0527,65376.0
2023-05-08 14:25:00,38.87,38.89,38.84,38.88,21994.0,38.0332,38.0527,38.0038,38.0429,21994.0
2023-05-08 14:30:00,38.88,38.92,38.87,38.91,43314.0,38.0429,38.0821,38.0332,38.0723,43314.0
2023-05-08 14:35:00,38.91,38.94,38.87,38.9,37308.0,38.0723,38.1017,38.0332,38.0625,37308.0
2023-05-08 14:40:00,38.88,38.95,38.87,38.93,105684.0,38.0429,38.1114,38.0332,38.0919,105684.0
2023-05-08 14:45:00,38.92,38.96,38.89,38.96,36347.0,38.0821,38.1212,38.0527,38.1212,36347.0
2023-05-08 14:50:00,38.97,39.0,38.93,38.94,43910.0,38.131,38.1604,38.0919,38.1017,43910.0
2023-05-08 14:55:00,38.94,38.97,38.93,38.97,20375.0,38.1017,38.131,38.0919,38.131,20375.0
2023-05-08 15:00:00,38.98,38.99,38.9,38.93,35226.0,38.1408,38.1506,38.0625,38.0919,35226.0
2023-05-08 15:05:00,38.93,38.97,38.92,38.92,23258.0,38.0919,38.131,38.0821,38.0821,23258.0
2023-05-08 15:10:00,38.91,38.94,38.84,38.86,32996.0,38.0723,38.1017,38.0038,38.0234,32996.0
2023-05-08 15:15:00,38.86,38.9,38.77,38.88,132053.0,38.0234,38.0625,37.9353,38.0429,132053.0
2023-05-08 15:20:00,38.87,38.9,38.84,38.86,35135.0,38.0332,38.0625,38.0038,38.0234,35135.0
2023-05-08 15:25:00,38.86,38.86,38.77,38.81,39301.0,38.0234,38.0234,37.9353,37.9745,39301.0
2023-05-08 15:30:00,38.81,38.86,38.78,38.84,48271.0,37.9745,38.0234,37.9451,38.0038,48271.0
2023-05-08 15:35:00,38.84,38.88,38.83,38.86,33078.0,38.0038,38.0429,37.994,38.0234,33078.0
2023-05-08 15:40:00,38.87,38.94,38.87,38.93,49809.0,38.0332,38.1017,38.0332,38.0919,49809.0
2023-05-08 15:45:00,38.92,38.96,38.89,38.93,56162.0,38.0821,38.1212,38.0527,38.0919,56162.0
2023-05-08 15:50:00,38.93,38.95,38.85,38.89,88519.0,38.0919,38.1114,38.0136,38.0527,88519.0
2023-05-08 15:55:00,38.89,38.89,38.83,38.88,106014.0,38.0527,38.0527,37.994,38.0429,106014.0
2023-05-09 09:30:00,38.38,38.41,38.26,38.35,183545.0,37.5537,37.5831,37.4363,37.5244,183545.0
2023-05-09 09:35:00,38.35,38.37,38.28,38.31,165479.0,37.5244,37.5439,37.4559,37.4852,165479.0
2023-05-09 09:40:00,38.31,38.48,38.3,38.41,197167.0,37.4852,37.6516,37.4754,37.5831,197167.0
2023-05-09 09:45:00,38.41,38.47,38.39,38.41,291991.0,37.5831,37.6418,37.5635,37.5831,291991.0
2023-05-09 09:50:00,38.41,38.42,38.37,38.38,32132.0,37.5831,37.5928,37.5439,37.5537,32132.0
2023-05-09 09:55:00,38.39,38.54,38.38,38.53,84351.0,37.5635,37.7103,37.5537,37.7005,84351.0
2023-05-09 10:00:00,38.54,38.6,38.41,38.47,86361.0,37.7103,37.769,37.5831,37.6418,86361.0
2023-05-09 10:05:00,38.48,38.52,38.35,38.39,89714.0,37.6516,37.6907,37.5244,37.5635,89714.0
2023-05-09 10:10:00,38.37,38.4,38.31,38.34,71789.0,37.5439,37.5733,37.4852,37.5146,71789.0
2023-05-09 10:15:00,38.34,38.44,38.33,38.41,65650.0,37.5146,37.6124,37.5048,37.5831,65650.0
2023-05-09 10:20:00,38.41,38.42,38.38,38.4,35231.0,37.5831,37.5928,37.5537,37.5733,35231.0
2023-05-09 10:25:00,38.4,38.49,38.4,38.44,67740.0,37.5733,37.6613,37.5733,37.6124,67740.0
2023-05-09 10:30:00,38.44,38.47,38.35,38.38,57412.0,37.6124,37.6418,37.5244,37.5537,57412.0
2023-05-09 10:35:00,38.38,38.45,38.34,38.45,39095.0,37.5537,37.6222,37.5146,37.6222,39095.0
2023-05-09 10:40:00,38.45,38.53,38.43,38.52,70292.0,37.6222,37.7005,37.6026,37.6907,70292.0
2023-05-09 10:45:00,38.51,38.55,38.43,38.46,62915.0,37.6809,37.72,37.6026,37.632,62915.0
2023-05-09 10:50:00,38.46,38.51,38.44,38.49,49863.0,37.632,37.6809,37.6124,37.6613,49863.0
2023-05-09 10:55:00,38.49,38.52,38.47,38.47,50745.0,37.6613,37.6907,37.6418,37.6418,50745.0
2023-05-09 11:00:00,38.47,38.52,38.47,38.48,35643.0,37.6418,37.6907,37.6418,37.6516,35643.0
2023-05-09 11:05:00,38.49,38.55,38.47,38.52,50340.0,37.6613,37.72,37.6418,37.6907,50340.0
2023-05-09 11:10:00,38.52,38.53,38.35,38.43,88653.0,37.6907,37.7005,37.5244,37.6026,88653.0
2023-05-09 11:15:00,38.44,38.56,38.43,38.56,81639.0,37.6124,37.7298,37.6026,37.7298,81639.0
2023-05-09 11:20:00,38.55,38.56,38.5,38.5,37485.0,37.72,37.7298,37.6711,37.6711,37485.0
2023-05-09 11:25:00,38.5,38.51,38.42,38.44,32356.0,37.6711,37.6809,37.5928,37.6124,32356.0
2023-05-09 11:30:00,38.45,38.52,38.43,38.52,51261.0,37.6222,37.6907,37.6026,37.6907,51261.0
2023-05-09 11:35:00,38.53,38.55,38.44,38.48,27389.0,37.7005,37.72,37.6124,37.6516,27389.0
2023-05-09 11:40:00,38.46,38.48,38.43,38.44,19207.0,37.632,37.6516,37.6026,37.6124,19207.0
2023-05-09 11:45:00,38.45,38.47,38.43,38.45,23906.0,37.6222,37.6418,37.6026,37.6222,23906.0
2023-05-09 11:50:00,38.47,38.47,38.39,38.42,52899.0,37.6418,37.6418,37.5635,37.5928,52899.0
2023-05-09 11:55:00,38.41,38.42,38.35,38.37,62785.0,37.5831,37.5928,37.5244,37.5439,62785.0
2023-05-09 12:00:00,38.36,38.39,38.32,38.35,40464.0,37.5341,37.5635,37.495,37.5244,40464.0
2023-05-09 12:05:00,38.36,38.42,38.35,38.37,31432.0,37.5341,37.5928,37.5244,37.5439,31432.0
2023-05-09 12:10:00,38.37,38.38,38.33,38.35,30683.0,37.5439,37.5537,37.5048,37.5244,30683.0
2023-05-09 12:15:00,38.33,38.37,38.31,38.34,52751.0,37.5048,37.5439,37.4852,37.5146,52751.0
2023-05-09 12:20:00,38.33,38.39,38.31,38.36,44420.0,37.5048,37.5635,37.4852,37.5341,44420.0
2023-05-09 12:25:00,38.36,38.37,38.31,38.31,27606.0,37.5341,37.5439,37.4852,37.4852,27606.0
2023-05-09 12:30:00,38.32,38.4,38.32,38.4,30658.0,37.495,37.5733,37.495,37.5733,30658.0
2023-05-09 12:35:00,38.4,38.41,38.31,38.32,21917.0,37.5733,37.5831,37.4852,37.495,21917.0
2023-05-09 12:40:00,38.33,38.37,38.31,38.36,12133.0,37.5048,37.5439,37.4852,37.5341,12133.0
2023-05-09 12:45:00,38.36,38.38,38.34,38.36,11738.0,37.5341,37.5537,37.5146,37.5341,11738.0
2023-05-09 12:50:00,38.36,38.41,38.36,38.4,14846.0,37.5341,37.5831,37.5341,37.5733,14846.0
2023-05-09 12:55:00,38.41,38.47,38.4,38.45,42621.0,37.5831,37.6418,37.5733,37.6222,42621.0
2023-05-09 13:00:00,38.46,38.49,38.43,38.46,34394.0,37.632,37.6613,37.6026,37.632,34394.0
2023-05-09 13:05:00,38.46,38.48,38.44,38.46,27874.0,37.632,37.6516,37.6124,37.632,27874.0
2023-05-09 13:10:00,38.46,38.47,38.42,38.44,12894.0,37.632,37.6418,37.5928,37.6124,12894.0
2023-05-09 13:15:00,38.44,38.48,38.44,38.48,38863.0,37.6124,37.6516,37.6124,37.6516,38863.0
2023-05-09 13:20:00,38.48,38.49,38.44,38.44,13241.0,37.6516,37.6613,37.6124,37.6124,13241.0
2023-05-09 13:25:00,38.46,38.48,38.44,38.47,15670.0,37.632,37.6516,37.6124,37.6418,15670.0
2023-05-09 13:30:00,38.47,38.52,38.47,38.49,15744.0,37.6418,37.6907,37.6418,37.6613,15744.0
2023-05-09 13:35:00,38.51,38.51,38.43,38.45,23423.0,37.6809,37.6809,37.6026,37.6222,23423.0
2023-05-09 13:40:00,38.45,38.48,38.44,38.45,14695.0,37.6222,37.6516,37.6124,37.6222,14695.0
2023-05-09 13:45:00,38.45,38.5,38.42,38.5,14415.0,37.6222,37.6711,37.5928,37.6711,14415.0
2023-05-09 13:50:00,38.49,38.56,38.47,38.56,92851.0,37.6613,37.7298,37.6418,37.7298,92851.0
2023-05-09 13:55:00,38.56,38.62,38.55,38.6,52791.0,37.7298,37.7885,37.72,37.769,52791.0
2023-05-09 14:00:00,38.61,38.65,38.61,38.62,30963.0,37.7788,37.8179,37.7788,37.7885,30963.0
2023-05-09 14:05:00,38.62,38.63,38.55,38.59,57488.0,37.7885,37.7983,37.72,37.7592,57488.0
2023-05-09 14:10:00,38.59,38.61,38.58,38.58,61255.0,37.7592,37.7788,37.7494,37.7494,61255.0
2023-05-09 14:15:00,38.6,38.67,38.6,38.63,52997.0,37.769,37.8375,37.769,37.7983,52997.0
2023-05-09 14:20:00,38.63,38.65,38.58,38.58,70312.0,37.7983,37.8179,37.7494,37.7494,70312.0
2023-05-09 14:25:00,38.57,38.6,38.56,38.58,20669.0,37.7396,37.769,37.7298,37.7494,20669.0
2023-05-09 14:30:00,38.58,38.61,38.55,38.56,22003.0,37.7494,37.7788,37.72,37.7298,22003.0
2023-05-09 14:35:00,38.58,38.61,38.57,38.58,13673.0,37.7494,37.7788,37.7396,37.7494,13673.0
2023-05-09 14:40:00,38.57,38.6,38.56,38.59,8382.0,37.7396,37.769,37.7298,37.7592,8382.0
2023-05-09 14:45:00,38.59,38.61,38.57,38.6,4337.0,37.7592,37.7788,37.7396,37.769,4337.0
2023-05-09 14:50:00,38.61,38.61,38.39,38.41,88917.0,37.7788,37.7788,37.5635,37.5831,88917.0
2023-05-09 14:55:00,38.41,38.51,38.41,38.49,43697.0,37.5831,37.6809,37.5831,37.6613,43697.0
2023-05-09 15:00:00,38.5,38.54,38.5,38.53,33845.0,37.6711,37.7103,37.6711,37.7005,33845.0
2023-05-09 15:05:00,38.53,38.59,38.53,38.56,44234.0,37.7005,37.7592,37.7005,37.7298,44234.0
2023-05-09 15:10:00,38.56,38.57,38.51,38.51,31727.0,37.7298,37.7396,37.6809,37.6809,31727.0
2023-05-09 15:15:00,38.51,38.51,38.46,38.46,35486.0,37.6809,37.6809,37.632,37.632,35486.0
2023-05-09 15:20:00,38.48,38.5,38.45,38.49,44524.0,37.6516,37.6711,37.6222,37.6613,44524.0
2023-05-09 15:25:00,38.51,38.52,38.48,38.5,20341.0,37.6809,37.6907,37.6516,37.6711,20341.0
2023-05-09 15:30:00,38.5,38.55,38.48,38.54,31329.0,37.6711,37.72,37.6516,37.7103,31329.0
2023-05-09 15:35:00,38.54,38.56,38.48,38.49,55817.0,37.7103,37.7298,37.6516,37.6613,55817.0
2023-05-09 15:40:00,38.48,38.49,38.4,38.43,139645.0,37.6516,37.6613,37.5733,37.6026,139645.0
2023-05-09 15:45:00,38.42,38.48,38.39,38.45,67448.0,37.5928,37.6516,37.5635,37.6222,67448.0
2023-05-09 15:50:00,38.46,38.47,38.4,38.41,106818.0,37.632,37.6418,37.5733,37.5831,106818.0
2023-05-09 15:55:00,38.41,38.43,38.31,38.36,191445.0,37.5831,37.6026,37.4852,37.5341,191445.0
2023-05-10 09:30:00,39.17,39.34,39.12,39.28,275868.0,38.3267,38.493,38.2778,38.4343,275868.0
2023-05-10 09:35:00,39.29,39.31,38.93,38.95,249733.0,38.4441,38.4637,38.0919,38.1114,249733.0
2023-05-10 09:40:00,38.95,38.97,38.58,38.72,365189.0,38.1114,38.131,37.7494,37.8864,365189.0
2023-05-10 09:45:00,38.72,38.74,38.49,38.55,257089.0,37.8864,37.906,37.6613,37.72,257089.0
2023-05-10 09:50:00,38.54,38.57,38.5,38.5,114018.0,37.7103,37.7396,37.6711,37.6711,114018.0
2023-05-10 09:55:00,38.51,38.78,38.5,38.76,158093.0,37.6809,37.9451,37.6711,37.9255,158093.0
2023-05-10 10:00:00,38.77,39.05,38.77,39.01,224741.0,37.9353,38.2093,37.9353,38.1701,224741.0
2023-05-10 10:05:00,39.01,39.11,38.93,38.97,312020.0,38.1701,38.268,38.0919,38.131,312020.0
2023-05-10 10:10:00,38.97,39.05,38.92,38.94,98181.0,38.131,38.2093,38.0821,38.1017,98181.0
2023-05-10 10:15:00,38.94,39.0,38.55,38.62,397508.0,38.1017,38.1604,37.72,37.7885,397508.0
2023-05-10 10:20:00,38.61,38.77,38.61,38.73,180657.0,37.7788,37.9353,37.7788,37.8962,180657.0
2023-05-10 10:25:00,38.73,38.79,38.63,38.66,98953.0,37.8962,37.9549,37.7983,37.8277,98953.0
2023-05-10 10:30:00,38.67,38.78,38.67,38.73,91299.0,37.8375,37.9451,37.8375,37.8962,91299.0
2023-05-10 10:35:00,38.72,38.74,38.54,38.59,75473.0,37.8864,37.906,37.7103,37.7592,75473.0
2023-05-10 10:40:00,38.59,38.64,38.28,38.31,247420.0,37.7592,37.8081,37.4559,37.4852,247420.0
2023-05-10 10:45:00,38.3,38.4,38.12,38.33,230022.0,37.4754,37.5733,37.2993,37.5048,230022.0
2023-05-10 10:50:00,38.32,38.38,38.18,38.32,116829.0,37.495,37.5537,37.358,37.495,116829.0
2023-05-10 10:55:00,38.31,38.32,38.22,38.31,131328.0,37.4852,37.495,37.3972,37.4852,131328.0
2023-05-10 11:00:00,38.33,38.43,38.31,38.38,95411.0,37.5048,37.6026,37.4852,37.5537,95411.0
2023-05-10 11:05:00,38.39,38.49,38.36,38.48,121240.0,37.5635,37.6613,37.5341,37.6516,121240.0
2023-05-10 11:10:00,38.48,38.53,38.39,38.39,79583.0,37.6516,37.7005,37.5635,37.5635,79583.0
2023-05-10 11:15:00,38.4,38.54,38.4,38.52,34909.0,37.5733,37.7103,37.5733,37.6907,34909.0
2023-05-10 11:20:00,38.53,38.64,38.51,38.6,71965.0,37.7005,37.8081,37.6809,37.769,71965.0
2023-05-10 11:25:00,38.6,38.62,38.57,38.61,28728.0,37.769,37.7885,37.7396,37.7788,28728.0
2023-05-10 11:30:00,38.61,38.74,38.58,38.7,74244.0,37.7788,37.906,37.7494,37.8668,74244.0
2023-05-10 11:35:00,38.71,38.72,38.64,38.66,44307.0,37.8766,37.8864,37.8081,37.8277,44307.0
2023-05-10 11:40:00,38.66,38.75,38.65,38.67,25843.0,37.8277,37.9157,37.8179,37.8375,25843.0
2023-05-10 11:45:00,38.66,38.67,38.6,38.65,71927.0,37.8277,37.8375,37.769,37.8179,71927.0
2023-05-10 11:50:00,38.65,38.67,38.56,38.58,65362.0,37.8179,37.8375,37.7298,37.7494,65362.0
2023-05-10 11:55:00,38.57,38.6,38.49,38.53,121642.0,37.7396,37.769,37.6613,37.7005,121642.0
2023-05-10 12:00:00,38.52,38.53,38.38,38.44,112277.0,37.6907,37.7005,37.5537,37.6124,112277.0
2023-05-10 12:05:00,38.43,38.43,38.34,38.39,43205.0,37.6026,37.6026,37.5146,37.5635,43205.0
2023-05-10 12:10:00,38.38,38.48,38.32,38.41,44128.0,37.5537,37.6516,37.495,37.5831,44128.0
2023-05-10 12:15:00,38.41,38.45,38.35,38.45,58520.0,37.5831,37.6222,37.5244,37.6222,58520.0
2023-05-10 12:20:00,38.45,38.5,38.39,38.48,49615.0,37.6222,37.6711,37.5635,37.6516,49615.0
2023-05-10 12:25:00,38.5,38.5,38.4,38.45,30349.0,37.6711,37.6711,37.5733,37.6222,30349.0
2023-05-10 12:30:00,38.45,38.48,38.38,38.42,50658.0,37.6222,37.6516,37.5537,37.5928,50658.0
2023-05-10 12:35:00,38.4,38.44,38.31,38.43,53402.0,37.5733,37.6124,37.4852,37.6026,53402.0
2023-05-10 12:40:00,38.43,38.48,38.38,38.41,55709.0,37.6026,37.6516,37.5537,37.5831,55709.0
2023-05-10 12:45:00,38.38,38.41,38.33,38.34,51293.0,37.5537,37.5831,37.5048,37.5146,51293.0
2023-05-10 12:50:00,38.33,38.4,38.27,38.3,43119.0,37.5048,37.5733,37.4461,37.4754,43119.0
2023-05-10 12:55:00,38.3,38.32,38.18,38.25,96212.0,37.4754,37.495,37.358,37.4265,96212.0
2023-05-10 13:00:00,38.24,38.27,38.18,38.22,144247.0,37.4167,37.4461,37.358,37.3972,144247.0
2023-05-10 13:05:00,38.22,38.27,38.18,38.2,68304.0,37.3972,37.4461,37.358,37.3776,68304.0
2023-05-10 13:10:00,38.19,38.22,38.09,38.19,165733.0,37.3678,37.3972,37.27,37.3678,165733.0
2023-05-10 13:15:00,38.18,38.18,38.08,38.11,64895.0,37.358,37.358,37.2602,37.2895,64895.0
2023-05-10 13:20:00,38.11,38.12,37.94,37.94,68764.0,37.2895,37.2993,37.1232,37.1232,68764.0
2023-05-10 13:25:00,37.93,37.94,37.78,37.86,149200.0,37.1134,37.1232,36.9666,37.0449,149200.0
2023-05-10 13:30:00,37.85,37.95,37.82,37.91,193062.0,37.0351,37.133,37.0058,37.0938,193062.0
2023-05-10 13:35:00,37.9,37.94,37.75,37.76,154605.0,37.084,37.1232,36.9373,36.9471,154605.0
2023-05-10 13:40:00,37.77,37.85,37.76,37.84,61042.0,36.9568,37.0351,36.9471,37.0253,61042.0
2023-05-10 13:45:00,37.85,38.02,37.82,38.0,68066.0,37.0351,37.2015,37.0058,37.1819,68066.0
2023-05-10 13:50:00,38.01,38.11,37.95,38.04,80942.0,37.1917,37.2895,37.133,37.221,80942.0
2023-05-10 13:55:00,38.05,38.15,38.05,38.09,49204.0,37.2308,37.3287,37.2308,37.27,49204.0
2023-05-10 14:00:00,38.12,38.21,38.11,38.2,62431.0,37.2993,37.3874,37.2895,37.3776,62431.0
2023-05-10 14:05:00,38.22,38.3,38.2,38.28,158823.0,37.3972,37.4754,37.3776,37.4559,158823.0
2023-05-10 14:10:00,38.3,38.4,38.29,38.34,87070.0,37.4754,37.5733,37.4656,37.5146,87070.0
2023-05-10 14:15:00,38.35,38.39,38.33,38.35,35745.0,37.5244,37.5635,37.5048,37.5244,35745.0
2023-05-10 14:20:00,38.36,38.37,38.26,38.28,52837.0,37.5341,37.5439,37.4363,37.4559,52837.0
2023-05-10 14:25:00,38.28,38.42,38.26,38.35,55964.0,37.4559,37.5928,37.4363,37.5244,55964.0
2023-05-10 14:30:00,38.36,38.46,38.36,38.45,36324.0,37.5341,37.632,37.5341,37.6222,36324.0
2023-05-10 14:35:00,38.45,38.54,38.44,38.52,47045.0,37.6222,37.7103,37.6124,37.6907,47045.0
2023-05-10 14:40:00,38.51,38.67,38.5,38.63,78510.0,37.6809,37.8375,37.6711,37.7983,78510.0
2023-05-10 14:45:00,38.64,38.68,38.52,38.53,87650.0,37.8081,37.8472,37.6907,37.7005,87650.0
2023-05-10 14:50:00,38.54,38.6,38.52,38.56,81670.0,37.7103,37.769,37.6907,37.7298,81670.0
2023-05-10 14:55:00,38.55,38.64,38.55,38.63,67052.0,37.72,37.8081,37.72,37.7983,67052.0
2023-05-10 15:00:00,38.63,38.65,38.58,38.63,58123.0,37.7983,37.8179,37.7494,37.7983,58123.0
2023-05-10 15:05:00,38.65,38.72,38.61,38.68,85082.0,37.8179,37.8864,37.7788,37.8472,85082.0
2023-05-10 15:10:00,38.69,38.75,38.66,38.68,156985.0,37.857,37.9157,37.8277,37.8472,156985.0
2023-05-10 15:15:00,38.67,38.81,38.63,38.8,99078.0,37.8375,37.9745,37.7983,37.9647,99078.0
2023-05-10 15:20:00,38.81,38.97,38.81,38.97,224216.0,37.9745,38.131,37.9745,38.131,224216.0
2023-05-10 15:25:00,38.97,39.08,38.96,38.96,302819.0,38.131,38.2386,38.1212,38.1212,302819.0
2023-05-10 15:30:00,38.96,39.12,38.93,39.05,239638.0,38.1212,38.2778,38.0919,38.2093,239638.0
2023-05-10 15:35:00,39.05,39.08,38.99,39.03,76878.0,38.2093,38.2386,38.1506,38.1897,76878.0
2023-05-10 15:40:00,39.03,39.06,39.01,39.02,53084.0,38.1897,38.2191,38.1701,38.1799,53084.0
2023-05-10 15:45:00,39.01,39.06,38.97,39.0,180671.0,38.1701,38.2191,38.131,38.1604,180671.0
2023-05-10 15:50:00,38.99,38.99,38.81,38.87,155051.0,38.1506,38.1506,37.9745,38.0332,155051.0
2023-05-10 15:55:00,38.88,38.9,38.78,38.83,115326.0,38.0429,38.0625,37.9451,37.994,115326.0
2023-05-11 09:30:00,38.58,38.61,38.22,38.23,230961.0,37.7494,37.7788,37.3972,37.4069,230961.0
2023-05-11 09:35:00,38.21,38.36,38.2,38.32,191710.0,37.3874,37.5341,37.3776,37.495,191710.0
2023-05-11 09:40:00,38.31,38.47,38.28,38.42,101825.0,37.4852,37.6418,37.4559,37.5928,101825.0
2023-05-11 09:45:00,38.42,38.46,38.12,38.16,169496.0,37.5928,37.632,37.2993,37.3384,169496.0
2023-05-11 09:50:00,38.15,38.25,38.07,38.13,118816.0,37.3287,37.4265,37.2504,37.3091,118816.0
2023-05-11 09:55:00,38.14,38.23,38.09,38.1,146723.0,37.3189,37.4069,37.27,37.2797,146723.0
2023-05-11 10:00:00,38.12,38.16,38.05,38.07,115242.0,37.2993,37.3384,37.2308,37.2504,115242.0
2023-05-11 10:05:00,38.06,38.18,38.02,38.08,139698.0,37.2406,37.358,37.2015,37.2602,139698.0
2023-05-11 10:10:00,38.09,38.21,38.03,38.18,94098.0,37.27,37.3874,37.2112,37.358,94098.0
2023-05-11 10:15:00,38.16,38.28,38.07,38.07,130260.0,37.3384,37.4559,37.2504,37.2504,130260.0
2023-05-11 10:20:00,38.07,38.19,38.01,38.19,73725.0,37.2504,37.3678,37.1917,37.3678,73725.0
2023-05-11 10:25:00,38.19,38.31,38.19,38.27,120076.0,37.3678,37.4852,37.3678,37.4461,120076.0
2023-05-11 10:30:00,38.27,38.28,38.07,38.12,70708.0,37.4461,37.4559,37.2504,37.2993,70708.0
2023-05-11 10:35:00,38.15,38.19,38.09,38.1,68966.0,37.3287,37.3678,37.27,37.2797,68966.0
2023-05-11 10:40:00,38.1,38.14,38.06,38.14,57762.0,37.2797,37.3189,37.2406,37.3189,57762.0
2023-05-11 10:45:00,38.14,38.42,38.09,38.34,177345.0,37.3189,37.5928,37.27,37.5146,177345.0
2023-05-11 10:50:00,38.35,38.38,38.25,38.34,122167.0,37.5244,37.5537,37.4265,37.5146,122167.0
2023-05-11 10:55:00,38.35,38.41,38.33,38.4,71529.0,37.5244,37.5831,37.5048,37.5733,71529.0
2023-05-11 11:00:00,38.41,38.48,38.39,38.43,123060.0,37.5831,37.6516,37.5635,37.6026,123060.0
2023-05-11 11:05:00,38.43,38.49,38.37,38.39,150319.0,37.6026,37.6613,37.5439,37.5635,150319.0
2023-05-11 11:10:00,38.38,38.43,38.34,38.41,65982.0,37.5537,37.6026,37.5146,37.5831,65982.0
2023-05-11 11:15:00,38.4,38.45,38.32,38.35,91730.0,37.5733,37.6222,37.495,37.5244,91730.0
2023-05-11 11:20:00,38.34,38.44,38.29,38.37,49280.0,37.5146,37.6124,37.4656,37.5439,49280.0
2023-05-11 11:25:00,38.37,38.45,38.31,38.43,43788.0,37.5439,37.6222,37.4852,37.6026,43788.0
2023-05-11 11:30:00,38.45,38.57,38.44,38.48,88013.0,37.6222,37.7396,37.6124,37.6516,88013.0
2023-05-11 11:35:00,38.5,38.53,38.4,38.41,40006.0,37.6711,37.7005,37.5733,37.5831,40006.0
2023-05-11 11:40:00,38.4,38.59,38.4,38.54,47683.0,37.5733,37.7592,37.5733,37.7103,47683.0
2023-05-11 11:45:00,38.55,38.57,38.45,38.47,42396.0,37.72,37.7396,37.6222,37.6418,42396.0
2023-05-11 11:50:00,38.45,38.56,38.44,38.56,51665.0,37.6222,37.7298,37.6124,37.7298,51665.0
2023-05-11 11:55:00,38.54,38.56,38.48,38.53,39828.0,37.7103,37.7298,37.6516,37.7005,39828.0
2023-05-11 12:00:00,38.55,38.57,38.39,38.42,79782.0,37.72,37.7396,37.5635,37.5928,79782.0
2023-05-11 12:05:00,38.44,38.57,38.41,38.51,36089.0,37.6124,37.7396,37.5831,37.6809,36089.0
2023-05-11 12:10:00,38.5,38.5,38.4,38.47,23912.0,37.6711,37.6711,37.5733,37.6418,23912.0
2023-05-11 12:15:00,38.46,38.48,38.39,38.47,93147.0,37.632,37.6516,37.5635,37.6418,93147.0
2023-05-11 12:20:00,38.5,38.66,38.47,38.63,75692.0,37.6711,37.8277,37.6418,37.7983,75692.0
2023-05-11 12:25:00,38.63,38.63,38.46,38.51,78524.0,37.7983,37.7983,37.632,37.6809,78524.0
2023-05-11 12:30:00,38.53,38.58,38.51,38.52,35904.0,37.7005,37.7494,37.6809,37.6907,35904.0
2023-05-11 12:35:00,38.52,38.6,38.51,38.56,49996.0,37.6907,37.769,37.6809,37.7298,49996.0
2023-05-11 12:40:00,38.56,38.63,38.54,38.6,24696.0,37.7298,37.7983,37.7103,37.769,24696.0
2023-05-11 12:45:00,38.6,38.62,38.57,38.58,38524.0,37.769,37.7885,37.7396,37.7494,38524.0
2023-05-11 12:50:00,38.59,38.64,38.54,38.56,27385.0,37.7592,37.8081,37.7103,37.7298,27385.0
2023-05-11 12:55:00,38.56,38.62,38.52,38.59,35097.0,37.7298,37.7885,37.6907,37.7592,35097.0
2023-05-11 13:00:00,38.59,38.61,38.5,38.55,43895.0,37.7592,37.7788,37.6711,37.72,43895.0
2023-05-11 13:05:00,38.54,38.61,38.51,38.52,25208.0,37.7103,37.7788,37.6809,37.6907,25208.0
2023-05-11 13:10:00,38.53,38.55,38.44,38.48,48466.0,37.7005,37.72,37.6124,37.6516,48466.0
2023-05-11 13:15:00,38.48,38.55,38.47,38.52,36577.0,37.6516,37.72,37.6418,37.6907,36577.0
2023-05-11 13:20:00,38.53,38.54,38.38,38.38,63216.0,37.7005,37.7103,37.5537,37.5537,63216.0
2023-05-11 13:25:00,38.39,38.47,38.38,38.41,43690.0,37.5635,37.6418,37.5537,37.5831,43690.0
2023-05-11 13:30:00,38.39,38.47,38.37,38.47,38960.0,37.5635,37.6418,37.5439,37.6418,38960.0
2023-05-11 13:35:00,38.46,38.54,38.43,38.54,41416.0,37.632,37.7103,37.6026,37.7103,41416.0
2023-05-11 13:40:00,38.52,38.53,38.39,38.39,100172.0,37.6907,37.7005,37.5635,37.5635,100172.0
2023-05-11 13:45:00,38.37,38.38,38.13,38.15,158699.0,37.5439,37.5537,37.3091,37.3287,158699.0
2023-05-11 13:50:00,38.14,38.29,38.09,38.29,119269.0,37.3189,37.4656,37.27,37.4656,119269.0
2023-05-11 13:55:00,38.27,38.4,38.23,38.39,76875.0,37.4461,37.5733,37.4069,37.5635,76875.0
2023-05-11 14:00:00,38.4,38.41,38.3,38.37,76134.0,37.5733,37.5831,37.4754,37.5439,76134.0
2023-05-11 14:05:00,38.35,38.4,38.33,38.4,26881.0,37.5244,37.5733,37.5048,37.5733,26881.0
2023-05-11 14:10:00,38.39,38.41,38.36,38.41,31150.0,37.5635,37.5831,37.5341,37.5831,31150.0
2023-05-11 14:15:00,38.39,38.41,38.31,38.35,47394.0,37.5635,37.5831,37.4852,37.5244,47394.0
2023-05-11 14:20:00,38.33,38.42,38.29,38.41,80045.0,37.5048,37.5928,37.4656,37.5831,80045.0
2023-05-11 14:25:00,38.42,38.47,38.39,38.44,51504.0,37.5928,37.6418,37.5635,37.6124,51504.0
2023-05-11 14:30:00,38.44,38.48,38.41,38.48,37041.0,37.6124,37.6516,37.5831,37.6516,37041.0
2023-05-11 14:35:00,38.48,38.54,38.46,38.54,37152.0,37.6516,37.7103,37.632,37.7103,37152.0
2023-05-11 14:40:00,38.54,38.7,38.54,38.66,137031.0,37.7103,37.8668,37.7103,37.8277,137031.0
2023-05-11 14:45:00,38.67,38.68,38.6,38.66,68185.0,37.8375,37.8472,37.769,37.8277,68185.0
2023-05-11 14:50:00,38.65,38.67,38.58,38.59,60066.0,37.8179,37.8375,37.7494,37.7592,60066.0
2023-05-11 14:55:00,38.6,38.66,38.56,38.65,41615.0,37.769,37.8277,37.7298,37.8179,41615.0
2023-05-11 15:00:00,38.66,38.67,38.61,38.62,30385.0,37.8277,37.8375,37.7788,37.7885,30385.0
2023-05-11 15:05:00,38.61,38.67,38.56,38.66,58843.0,37.7788,37.8375,37.7298,37.8277,58843.0
2023-05-11 15:10:00,38.66,38.68,38.63,38.64,25997.0,37.8277,37.8472,37.7983,37.8081,25997.0
2023-05-11 15:15:00,38.63,38.63,38.49,38.53,44733.0,37.7983,37.7983,37.6613,37.7005,44733.0
2023-05-11 15:20:00,38.54,38.6,38.49,38.58,44617.0,37.7103,37.769,37.6613,37.7494,44617.0
2023-05-11 15:25:00,38.57,38.6,38.53,38.58,43150.0,37.7396,37.769,37.7005,37.7494,43150.0
2023-05-11 15:30:00,38.57,38.6,38.54,38.55,30834.0,37.7396,37.769,37.7103,37.72,30834.0
2023-05-11 15:35:00,38.56,38.57,38.47,38.5,36126.0,37.7298,37.7396,37.6418,37.6711,36126.0
2023-05-11 15:40:00,38.48,38.54,38.43,38.53,48370.0,37.6516,37.7103,37.6026,37.7005,48370.0
2023-05-11 15:45:00,38.52,38.59,38.51,38.56,57411.0,37.6907,37.7592,37.6809,37.7298,57411.0
2023-05-11 15:50:00,38.55,38.59,38.48,38.59,124820.0,37.72,37.7592,37.6516,37.7592,124820.0
2023-05-11 15:55:00,38.58,38.67,38.58,38.62,300461.0,37.7494,37.8375,37.7494,37.7885,300461.0
2023-05-12 09:30:00,38.98,39.01,38.94,38.96,81780.0,38.1408,38.1701,38.1017,38.1212,81780.0
2023-05-12 09:35:00,38.96,38.98,38.9,38.94,61010.0,38.1212,38.1408,38.0625,38.1017,61010.0
2023-05-12 09:40:00,38.92,39.04,38.91,38.98,132642.0,38.0821,38.1995,38.0723,38.1408,132642.0
2023-05-12 09:45:00,38.99,39.0,38.72,38.76,105618.0,38.1506,38.1604,37.8864,37.9255,105618.0
2023-05-12 09:50:00,38.76,38.94,38.73,38.93,144406.0,37.9255,38.1017,37.8962,38.0919,144406.0
2023-05-12 09:55:00,38.92,38.94,38.75,38.75,65033.0,38.0821,38.1017,37.9157,37.9157,65033.0
2023-05-12 10:00:00,38.77,38.83,38.58,38.6,146256.0,37.9353,37.994,37.7494,37.769,146256.0
2023-05-12 10:05:00,38.6,38.66,38.52,38.66,131697.0,37.769,37.8277,37.6907,37.8277,131697.0
2023-05-12 10:10:00,38.68,38.71,38.62,38.65,86250.0,37.8472,37.8766,37.7885,37.8179,86250.0
2023-05-12 10:15:00,38.65,38.68,38.58,38.66,85021.0,37.8179,37.8472,37.7494,37.8277,85021.0
2023-05-12 10:20:00,38.68,38.68,38.61,38.67,66817.0,37.8472,37.8472,37.7788,37.8375,66817.0
2023-05-12 10:25:00,38.67,38.67,38.56,38.57,47171.0,37.8375,37.8375,37.7298,37.7396,47171.0
2023-05-12 10:30:00,38.56,38.56,38.46,38.48,94670.0,37.7298,37.7298,37.632,37.6516,94670.0
2023-05-12 10:35:00,38.47,38.5,38.35,38.47,100458.0,37.6418,37.6711,37.5244,37.6418,100458.0
2023-05-12 10:40:00,38.47,38.5,38.44,38.49,55279.0,37.6418,37.6711,37.6124,37.6613,55279.0
2023-05-12 10:45:00,38.5,38.51,38.4,38.45,49988.0,37.6711,37.6809,37.5733,37.6222,49988.0
2023-05-12 10:50:00,38.46,38.46,38.36,38.38,52853.0,37.632,37.632,37.5341,37.5537,52853.0
2023-05-12 10:55:00,38.38,38.43,38.37,38.43,39860.0,37.5537,37.6026,37.5439,37.6026,39860.0
2023-05-12 11:00:00,38.43,38.5,38.4,38.5,63109.0,37.6026,37.6711,37.5733,37.6711,63109.0
2023-05-12 11:05:00,38.49,38.58,38.48,38.5,82322.0,37.6613,37.7494,37.6516,37.6711,82322.0
2023-05-12 11:10:00,38.51,38.53,38.36,38.39,59955.0,37.6809,37.7005,37.5341,37.5635,59955.0
2023-05-12 11:15:00,38.38,38.38,38.22,38.3,97244.0,37.5537,37.5537,37.3972,37.4754,97244.0
2023-05-12 11:20:00,38.29,38.37,38.26,38.28,88799.0,37.4656,37.5439,37.4363,37.4559,88799.0
2023-05-12 11:25:00,38.28,38.33,38.22,38.25,80112.0,37.4559,37.5048,37.3972,37.4265,80112.0
2023-05-12 11:30:00,38.25,38.29,38.23,38.28,41674.0,37.4265,37.4656,37.4069,37.4559,41674.0
2023-05-12 11:35:00,38.29,38.3,38.2,38.22,57803.0,37.4656,37.4754,37.3776,37.3972,57803.0
2023-05-12 11:40:00,38.22,38.27,38.2,38.21,45143.0,37.3972,37.4461,37.3776,37.3874,45143.0
2023-05-12 11:45:00,38.21,38.33,38.21,38.29,33322.0,37.3874,37.5048,37.3874,37.4656,33322.0
2023-05-12 11:50:00,38.29,38.32,38.25,38.31,39959.0,37.4656,37.495,37.4265,37.4852,39959.0
2023-05-12 11:55:00,38.3,38.43,38.3,38.42,65678.0,37.4754,37.6026,37.4754,37.5928,65678.0
2023-05-12 12:00:00,38.43,38.45,38.24,38.25,138049.0,37.6026,37.6222,37.4167,37.4265,138049.0
2023-05-12 12:05:00,38.24,38.27,38.2,38.23,40712.0,37.4167,37.4461,37.3776,37.4069,40712.0
2023-05-12 12:10:00,38.23,38.23,38.1,38.13,95082.0,37.4069,37.4069,37.2797,37.3091,95082.0
2023-05-12 12:15:00,38.13,38.19,38.12,38.16,43867.0,37.3091,37.3678,37.2993,37.3384,43867.0
2023-05-12 12:20:00,38.17,38.18,38.01,38.04,109723.0,37.3482,37.358,37.1917,37.221,109723.0
2023-05-12 12:25:00,38.04,38.08,38.01,38.04,54234.0,37.221,37.2602,37.1917,37.221,54234.0
2023-05-12 12:30:00,38.03,38.12,38.01,38.1,60890.0,37.2112,37.2993,37.1917,37.2797,60890.0
2023-05-12 12:35:00,38.11,38.14,37.97,38.02,87368.0,37.2895,37.3189,37.1525,37.2015,87368.0
2023-05-12 12:40:00,38.06,38.07,37.93,37.94,39596.0,37.2406,37.2504,37.1134,37.1232,39596.0
2023-05-12 12:45:00,37.94,37.94,37.86,37.88,47441.0,37.1232,37.1232,37.0449,37.0645,47441.0
2023-05-12 12:50:00,37.87,37.92,37.86,37.87,48697.0,37.0547,37.1036,37.0449,37.0547,48697.0
2023-05-12 12:55:00,37.87,37.92,37.86,37.89,57260.0,37.0547,37.1036,37.0449,37.0743,57260.0
2023-05-12 13:00:00,37.88,37.92,37.82,37.92,87097.0,37.0645,37.1036,37.0058,37.1036,87097.0
2023-05-12 13:05:00,37.92,37.98,37.91,37.96,42400.0,37.1036,37.1623,37.0938,37.1428,42400.0
2023-05-12 13:10:00,37.96,38.03,37.94,37.96,79888.0,37.1428,37.2112,37.1232,37.1428,79888.0
2023-05-12 13:15:00,37.97,37.98,37.91,37.94,49638.0,37.1525,37.1623,37.0938,37.1232,49638.0
2023-05-12 13:20:00,37.92,38.18,37.92,38.18,64761.0,37.1036,37.358,37.1036,37.358,64761.0
2023-05-12 13:25:00,38.18,38.21,38.06,38.1,66314.0,37.358,37.3874,37.2406,37.2797,66314.0
2023-05-12 13:30:00,38.09,38.18,38.04,38.05,170183.0,37.27,37.358,37.221,37.2308,170183.0
2023-05-12 13:35:00,38.03,38.05,37.95,37.99,109568.0,37.2112,37.2308,37.133,37.1721,109568.0
2023-05-12 13:40:00,37.99,38.06,37.98,38.04,68194.0,37.1721,37.2406,37.1623,37.221,68194.0
2023-05-12 13:45:00,38.02,38.02,37.93,37.97,107413.0,37.2015,37.2015,37.1134,37.1525,107413.0
2023-05-12 13:50:00,37.95,37.96,37.86,37.88,115902.0,37.133,37.1428,37.0449,37.0645,115902.0
2023-05-12 13:55:00,37.88,37.89,37.78,37.82,98473.0,37.0645,37.0743,36.9666,37.0058,98473.0
2023-05-12 14:00:00,37.81,37.89,37.75,37.86,135163.0,36.996,37.0743,36.9373,37.0449,135163.0
2023-05-12 14:05:00,37.86,37.91,37.83,37.85,77872.0,37.0449,37.0938,37.0155,37.0351,77872.0
2023-05-12 14:10:00,37.86,37.93,37.77,37.78,130660.0,37.0449,37.1134,36.9568,36.9666,130660.0
2023-05-12 14:15:00,37.77,37.8,37.74,37.8,38712.0,36.9568,36.9862,36.9275,36.9862,38712.0
2023-05-12 14:20:00,37.8,37.84,37.76,37.83,26153.0,36.9862,37.0253,36.9471,37.0155,26153.0
2023-05-12 14:25:00,37.83,37.96,37.82,37.87,109562.0,37.0155,37.1428,37.0058,37.0547,109562.0
2023-05-12 14:30:00,37.87,37.91,37.81,37.91,109201.0,37.0547,37.0938,36.996,37.0938,109201.0
2023-05-12 14:35:00,37.91,37.92,37.8,37.83,119876.0,37.0938,37.1036,36.9862,37.0155,119876.0
2023-05-12 14:40:00,37.83,37.85,37.76,37.83,49988.0,37.0155,37.0351,36.9471,37.0155,49988.0
2023-05-12 14:45:00,37.83,37.9,37.83,37.86,56861.0,37.0155,37.084,37.0155,37.0449,56861.0
2023-05-12 14:50:00,37.88,37.97,37.88,37.96,45446.0,37.0645,37.1525,37.0645,37.1428,45446.0
2023-05-12 14:55:00,37.97,38.01,37.93,37.97,107521.0,37.1525,37.1917,37.1134,37.1525,107521.0
2023-05-12 15:00:00,37.99,38.04,37.9,37.99,120930.0,37.1721,37.221,37.084,37.1721,120930.0
2023-05-12 15:05:00,38.01,38.07,37.99,38.05,132978.0,37.1917,37.2504,37.1721,37.2308,132978.0
2023-05-12 15:10:00,38.05,38.08,37.97,37.97,61785.0,37.2308,37.2602,37.1525,37.1525,61785.0
2023-05-12 15:15:00,37.98,38.07,37.98,38.07,36981.0,37.1623,37.2504,37.1623,37.2504,36981.0
2023-05-12 15:20:00,38.09,38.12,38.08,38.1,85396.0,37.27,37.2993,37.2602,37.2797,85396.0
2023-05-12 15:25:00,38.09,38.13,38.07,38.12,64344.0,37.27,37.3091,37.2504,37.2993,64344.0
2023-05-12 15:30:00,38.12,38.23,38.11,38.23,70045.0,37.2993,37.4069,37.2895,37.4069,70045.0
2023-05-12 15:35:00,38.24,38.31,38.18,38.23,157121.0,37.4167,37.4852,37.358,37.4069,157121.0
2023-05-12 15:40:00,38.24,38.29,38.22,38.28,50040.0,37.4167,37.4656,37.3972,37.4559,50040.0
2023-05-12 15:45:00,38.28,38.33,38.24,38.29,66438.0,37.4559,37.5048,37.4167,37.4656,66438.0
2023-05-12 15:50:00,38.29,38.44,38.24,38.43,152828.0,37.4656,37.6124,37.4167,37.6026,152828.0
2023-05-12 15:55:00,38.45,38.48,38.43,38.47,195624.0,37.6222,37.6516,37.6026,37.6418,195624.0
2023-05-15 09:30:00,38.64,38.64,38.38,38.38,160989.0,37.8081,37.8081,37.5537,37.5537,160989.0
2023-05-15 09:35:00,38.38,38.47,38.34,38.4,104667.0,37.5537,37.6418,37.5146,37.5733,104667.0
2023-05-15 09:40:00,38.4,38.47,38.38,38.42,286560.0,37.5733,37.6418,37.5537,37.5928,286560.0
2023-05-15 09:45:00,38.42,38.47,38.32,38.33,134812.0,37.5928,37.6418,37.495,37.5048,134812.0
2023-05-15 09:50:00,38.34,38.34,38.26,38.29,69893.0,37.5146,37.5146,37.4363,37.4656,69893.0
2023-05-15 09:55:00,38.29,38.3,38.22,38.23,56062.0,37.4656,37.4754,37.3972,37.4069,56062.0
2023-05-15 10:00:00,38.24,38.33,38.24,38.29,107580.0,37.4167,37.5048,37.4167,37.4656,107580.0
2023-05-15 10:05:00,38.3,38.32,38.09,38.11,120773.0,37.4754,37.495,37.27,37.2895,120773.0
2023-05-15 10:10:00,38.11,38.15,38.08,38.1,48672.0,37.2895,37.3287,37.2602,37.2797,48672.0
2023-05-15 10:15:00,38.08,38.16,38.07,38.14,51787.0,37.2602,37.3384,37.2504,37.3189,51787.0
2023-05-15 10:20:00,38.15,38.27,38.11,38.26,88442.0,37.3287,37.4461,37.2895,37.4363,88442.0
2023-05-15 10:25:00,38.26,38.34,38.23,38.28,62169.0,37.4363,37.5146,37.4069,37.4559,62169.0
2023-05-15 10:30:00,38.28,38.38,38.27,38.37,40356.0,37.4559,37.5537,37.4461,37.5439,40356.0
2023-05-15 10:35:00,38.37,38.43,38.37,38.39,77865.0,37.5439,37.6026,37.5439,37.5635,77865.0
2023-05-15 10:40:00,38.4,38.48,38.39,38.43,51160.0,37.5733,37.6516,37.5635,37.6026,51160.0
2023-05-15 10:45:00,38.44,38.48,38.41,38.46,47809.0,37.6124,37.6516,37.5831,37.632,47809.0
2023-05-15 10:50:00,38.47,38.55,38.46,38.53,67892.0,37.6418,37.72,37.632,37.7005,67892.0
2023-05-15 10:55:00,38.54,38.54,38.39,38.4,175944.0,37.7103,37.7103,37.5635,37.5733,175944.0
2023-05-15 11:00:00,38.39,38.49,38.38,38.44,36563.0,37.5635,37.6613,37.5537,37.6124,36563.0
2023-05-15 11:05:00,38.43,38.53,38.42,38.48,31032.0,37.6026,37.7005,37.5928,37.6516,31032.0
2023-05-15 11:10:00,38.48,38.53,38.47,38.52,83200.0,37.6516,37.7005,37.6418,37.6907,83200.0
2023-05-15 11:15:00,38.52,38.59,38.52,38.57,79486.0,37.6907,37.7592,37.6907,37.7396,79486.0
2023-05-15 11:20:00,38.58,38.59,38.54,38.58,68326.0,37.7494,37.7592,37.7103,37.7494,68326.0
2023-05-15 11:25:00,38.59,38.61,38.56,38.56,26618.0,37.7592,37.7788,37.7298,37.7298,26618.0
2023-05-15 11:30:00,38.55,38.58,38.51,38.53,70331.0,37.72,37.7494,37.6809,37.7005,70331.0
2023-05-15 11:35:00,38.54,38.58,38.53,38.54,18910.0,37.7103,37.7494,37.7005,37.7103,18910.0
2023-05-15 11:40:00,38.54,38.54,38.46,38.47,43198.0,37.7103,37.7103,37.632,37.6418,43198.0
2023-05-15 11:45:00,38.46,38.56,38.44,38.55,30728.0,37.632,37.7298,37.6124,37.72,30728.0
2023-05-15 11:50:00,38.55,38.61,38.47,38.5,70804.0,37.72,37.7788,37.6418,37.6711,70804.0
2023-05-15 11:55:00,38.5,38.57,38.49,38.56,20795.0,37.6711,37.7396,37.6613,37.7298,20795.0
2023-05-15 12:00:00,38.56,38.59,38.47,38.49,70102.0,37.7298,37.7592,37.6418,37.6613,70102.0
2023-05-15 12:05:00,38.49,38.53,38.48,38.51,20871.0,37.6613,37.7005,37.6516,37.6809,20871.0
2023-05-15 12:10:00,38.49,38.53,38.48,38.5,31264.0,37.6613,37.7005,37.6516,37.6711,31264.0
2023-05-15 12:15:00,38.5,38.58,38.47,38.58,33026.0,37.6711,37.7494,37.6418,37.7494,33026.0
2023-05-15 12:20:00,38.57,38.57,38.5,38.51,17647.0,37.7396,37.7396,37.6711,37.6809,17647.0
2023-05-15 12:25:00,38.51,38.58,38.49,38.55,12470.0,37.6809,37.7494,37.6613,37.72,12470.0
2023-05-15 12:30:00,38.55,38.57,38.51,38.53,24315.0,37.72,37.7396,37.6809,37.7005,24315.0
2023-05-15 12:35:00,38.54,38.59,38.53,38.56,22094.0,37.7103,37.7592,37.7005,37.7298,22094.0
2023-05-15 12:40:00,38.55,38.61,38.55,38.61,18440.0,37.72,37.7788,37.72,37.7788,18440.0
2023-05-15 12:45:00,38.61,38.69,38.6,38.67,75875.0,37.7788,37.857,37.769,37.8375,75875.0
2023-05-15 12:50:00,38.66,38.72,38.65,38.68,45572.0,37.8277,37.8864,37.8179,37.8472,45572.0
2023-05-15 12:55:00,38.67,38.78,38.65,38.77,44156.0,37.8375,37.9451,37.8179,37.9353,44156.0
2023-05-15 13:00:00,38.78,38.79,38.74,38.77,34277.0,37.9451,37.9549,37.906,37.9353,34277.0
2023-05-15 13:05:00,38.77,38.86,38.77,38.86,60325.0,37.9353,38.0234,37.9353,38.0234,60325.0
2023-05-15 13:10:00,38.86,38.96,38.85,38.9,53438.0,38.0234,38.1212,38.0136,38.0625,53438.0
2023-05-15 13:15:00,38.9,38.93,38.88,38.89,27971.0,38.0625,38.0919,38.0429,38.0527,27971.0
2023-05-15 13:20:00,38.88,38.88,38.79,38.82,73341.0,38.0429,38.0429,37.9549,37.9842,73341.0
2023-05-15 13:25:00,38.82,38.83,38.62,38.64,117847.0,37.9842,37.994,37.7885,37.8081,117847.0
2023-05-15 13:30:00,38.64,38.68,38.58,38.64,72252.0,37.8081,37.8472,37.7494,37.8081,72252.0
2023-05-15 13:35:00,38.63,38.64,38.56,38.59,30669.0,37.7983,37.8081,37.7298,37.7592,30669.0
2023-05-15 13:40:00,38.58,38.6,38.43,38.5,69674.0,37.7494,37.769,37.6026,37.6711,69674.0
2023-05-15 13:45:00,38.5,38.51,38.45,38.49,23372.0,37.6711,37.6809,37.6222,37.6613,23372.0
2023-05-15 13:50:00,38.5,38.61,38.48,38.61,68487.0,37.6711,37.7788,37.6516,37.7788,68487.0
2023-05-15 13:55:00,38.6,38.66,38.57,38.64,48619.0,37.769,37.8277,37.7396,37.8081,48619.0
2023-05-15 14:00:00,38.65,38.73,38.64,38.67,68008.0,37.8179,37.8962,37.8081,37.8375,68008.0
2023-05-15 14:05:00,38.68,38.73,38.65,38.71,23280.0,37.8472,37.8962,37.8179,37.8766,23280.0
2023-05-15 14:10:00,38.72,38.75,38.69,38.72,28692.0,37.8864,37.9157,37.857,37.8864,28692.0
2023-05-15 14:15:00,38.73,38.73,38.58,38.68,116907.0,37.8962,37.8962,37.7494,37.8472,116907.0
2023-05-15 14:20:00,38.65,38.69,38.62,38.63,20288.0,37.8179,37.857,37.7885,37.7983,20288.0
2023-05-15 14:25:00,38.62,38.66,38.6,38.63,34575.0,37.7885,37.8277,37.769,37.7983,34575.0
2023-05-15 14:30:00,38.63,38.66,38.6,38.66,16250.0,37.7983,37.8277,37.769,37.8277,16250.0
2023-05-15 14:35:00,38.66,38.69,38.64,38.68,39046.0,37.8277,37.857,37.8081,37.8472,39046.0
2023-05-15 14:40:00,38.68,38.73,38.66,38.73,32195.0,37.8472,37.8962,37.8277,37.8962,32195.0
2023-05-15 14:45:00,38.72,38.77,38.71,38.73,53768.0,37.8864,37.9353,37.8766,37.8962,53768.0
2023-05-15 14:50:00,38.74,38.74,38.66,38.69,44593.0,37.906,37.906,37.8277,37.857,44593.0
2023-05-15 14:55:00,38.69,38.7,38.62,38.68,12325.0,37.857,37.8668,37.7885,37.8472,12325.0
2023-05-15 15:00:00,38.68,38.74,38.66,38.69,15514.0,37.8472,37.906,37.8277,37.857,15514.0
2023-05-15 15:05:00,38.69,38.74,38.67,38.74,26085.0,37.857,37.906,37.8375,37.906,26085.0
2023-05-15 15:10:00,38.74,38.77,38.73,38.74,16522.0,37.906,37.9353,37.8962,37.906,16522.0
2023-05-15 15:15:00,38.73,38.76,38.71,38.75,47426.0,37.8962,37.9255,37.8766,37.9157,47426.0
2023-05-15 15:20:00,38.76,38.79,38.71,38.77,42558.0,37.9255,37.9549,37.8766,37.9353,42558.0
2023-05-15 15:25:00,38.78,38.78,38.75,38.76,37424.0,37.9451,37.9451,37.9157,37.9255,37424.0
2023-05-15 15:30:00,38.76,38.81,38.74,38.78,24794.0,37.9255,37.9745,37.906,37.9451,24794.0
2023-05-15 15:35:00,38.76,38.8,38.75,38.8,26301.0,37.9255,37.9647,37.9157,37.9647,26301.0
2023-05-15 15:40:00,38.8,38.8,38.69,38.71,47509.0,37.9647,37.9647,37.857,37.8766,47509.0
2023-05-15 15:45:00,38.7,38.76,38.69,38.73,39979.0,37.8668,37.9255,37.857,37.8962,39979.0
2023-05-15 15:50:00,38.72,38.76,38.7,38.73,37382.0,37.8864,37.9255,37.8668,37.8962,37382.0
2023-05-15 15:55:00,38.72,38.84,38.69,38.84,123181.0,37.8864,38.0038,37.857,38.0038,123181.0
2023-05-16 09:30:00,38.51,38.61,38.44,38.54,111113.0,37.6809,37.7788,37.6124,37.7103,111113.0
2023-05-16 09:35:00,38.55,38.58,38.43,38.46,62305.0,37.72,37.7494,37.6026,37.632,62305.0
2023-05-16 09:40:00,38.45,38.75,38.45,38.71,161073.0,37.6222,37.9157,37.6222,37.8766,161073.0
2023-05-16 09:45:00,38.73,38.77,38.6,38.63,96066.0,37.8962,37.9353,37.769,37.7983,96066.0
2023-05-16 09:50:00,38.64,38.65,38.36,38.43,183453.0,37.8081,37.8179,37.5341,37.6026,183453.0
2023-05-16 09:55:00,38.41,38.45,38.37,38.44,30247.0,37.5831,37.6222,37.5439,37.6124,30247.0
2023-05-16 10:00:00,38.43,38.46,38.37,38.44,89834.0,37.6026,37.632,37.5439,37.6124,89834.0
2023-05-16 10:05:00,38.45,38.57,38.36,38.38,119181.0,37.6222,37.7396,37.5341,37.5537,119181.0
2023-05-16 10:10:00,38.36,38.36,38.17,38.22,130433.0,37.5341,37.5341,37.3482,37.3972,130433.0
2023-05-16 10:15:00,38.19,38.36,38.18,38.35,91111.0,37.3678,37.5341,37.358,37.5244,91111.0
2023-05-16 10:20:00,38.34,38.37,38.27,38.31,90459.0,37.5146,37.5439,37.4461,37.4852,90459.0
2023-05-16 10:25:00,38.32,38.5,38.31,38.5,99686.0,37.495,37.6711,37.4852,37.6711,99686.0
2023-05-16 10:30:00,38.5,38.57,38.36,38.4,113135.0,37.6711,37.7396,37.5341,37.5733,113135.0
2023-05-16 10:35:00,38.39,38.39,38.29,38.31,54253.0,37.5635,37.5635,37.4656,37.4852,54253.0
2023-05-16 10:40:00,38.3,38.4,38.26,38.39,81044.0,37.4754,37.5733,37.4363,37.5635,81044.0
2023-05-16 10:45:00,38.39,38.45,38.35,38.4,54724.0,37.5635,37.6222,37.5244,37.5733,54724.0
2023-05-16 10:50:00,38.42,38.43,38.33,38.38,60612.0,37.5928,37.6026,37.5048,37.5537,60612.0
2023-05-16 10:55:00,38.38,38.51,38.37,38.4,67108.0,37.5537,37.6809,37.5439,37.5733,67108.0
2023-05-16 11:00:00,38.4,38.42,38.36,38.39,27023.0,37.5733,37.5928,37.5341,37.5635,27023.0
2023-05-16 11:05:00,38.42,38.47,38.37,38.4,40513.0,37.5928,37.6418,37.5439,37.5733,40513.0
2023-05-16 11:10:00,38.39,38.47,38.36,38.39,54756.0,37.5635,37.6418,37.5341,37.5635,54756.0
2023-05-16 11:15:00,38.39,38.41,38.33,38.4,41788.0,37.5635,37.5831,37.5048,37.5733,41788.0
2023-05-16 11:20:00,38.4,38.43,38.37,38.4,40269.0,37.5733,37.6026,37.5439,37.5733,40269.0
2023-05-16 11:25:00,38.43,38.52,38.41,38.51,134534.0,37.6026,37.6907,37.5831,37.6809,134534.0
2023-05-16 11:30:00,38.52,38.54,38.4,38.41,31337.0,37.6907,37.7103,37.5733,37.5831,31337.0
2023-05-16 11:35:00,38.42,38.43,38.26,38.31,48459.0,37.5928,37.6026,37.4363,37.4852,48459.0
2023-05-16 11:40:00,38.31,38.38,38.27,38.38,64092.0,37.4852,37.5537,37.4461,37.5537,64092.0
2023-05-16 11:45:00,38.36,38.47,38.35,38.46,40476.0,37.5341,37.6418,37.5244,37.632,40476.0
2023-05-16 11:50:00,38.46,38.56,38.45,38.5,70811.0,37.632,37.7298,37.6222,37.6711,70811.0
2023-05-16 11:55:00,38.51,38.52,38.46,38.51,51145.0,37.6809,37.6907,37.632,37.6809,51145.0
2023-05-16 12:00:00,38.53,38.54,38.46,38.5,63733.0,37.7005,37.7103,37.632,37.6711,63733.0
2023-05-16 12:05:00,38.5,38.55,38.49,38.53,38755.0,37.6711,37.72,37.6613,37.7005,38755.0
2023-05-16 12:10:00,38.53,38.55,38.49,38.51,24477.0,37.7005,37.72,37.6613,37.6809,24477.0
2023-05-16 12:15:00,38.53,38.55,38.48,38.48,32055.0,37.7005,37.72,37.6516,37.6516,32055.0
2023-05-16 12:20:00,38.48,38.49,38.43,38.47,34762.0,37.6516,37.6613,37.6026,37.6418,34762.0
2023-05-16 12:25:00,38.46,38.51,38.44,38.51,43064.0,37.632,37.6809,37.6124,37.6809,43064.0
2023-05-16 12:30:00,38.51,38.54,38.44,38.49,25016.0,37.6809,37.7103,37.6124,37.6613,25016.0
2023-05-16 12:35:00,38.51,38.55,38.47,38.55,33682.0,37.6809,37.72,37.6418,37.72,33682.0
2023-05-16 12:40:00,38.58,38.63,38.54,38.58,68779.0,37.7494,37.7983,37.7103,37.7494,68779.0
2023-05-16 12:45:00,38.59,38.59,38.43,38.49,76285.0,37.7592,37.7592,37.6026,37.6613,76285.0
2023-05-16 12:50:00,38.5,38.54,38.48,38.54,33824.0,37.6711,37.7103,37.6516,37.7103,33824.0
2023-05-16 12:55:00,38.54,38.59,38.52,38.55,59436.0,37.7103,37.7592,37.6907,37.72,59436.0
2023-05-16 13:00:00,38.57,38.58,38.53,38.53,37899.0,37.7396,37.7494,37.7005,37.7005,37899.0
2023-05-16 13:05:00,38.53,38.59,38.49,38.56,44673.0,37.7005,37.7592,37.6613,37.7298,44673.0
2023-05-16 13:10:00,38.55,38.58,38.52,38.54,22373.0,37.72,37.7494,37.6907,37.7103,22373.0
2023-05-16 13:15:00,38.54,38.56,38.48,38.49,43489.0,37.7103,37.7298,37.6516,37.6613,43489.0
2023-05-16 13:20:00,38.49,38.52,38.46,38.48,22962.0,37.6613,37.6907,37.632,37.6516,22962.0
2023-05-16 13:25:00,38.47,38.49,38.39,38.43,73610.0,37.6418,37.6613,37.5635,37.6026,73610.0
2023-05-16 13:30:00,38.42,38.47,38.39,38.46,36522.0,37.5928,37.6418,37.5635,37.632,36522.0
2023-05-16 13:35:00,38.46,38.46,38.39,38.41,31146.0,37.632,37.632,37.5635,37.5831,31146.0
2023-05-16 13:40:00,38.4,38.42,38.36,38.38,16053.0,37.5733,37.5928,37.5341,37.5537,16053.0
2023-05-16 13:45:00,38.39,38.47,38.36,38.47,43413.0,37.5635,37.6418,37.5341,37.6418,43413.0
2023-05-16 13:50:00,38.48,38.49,38.45,38.47,36090.0,37.6516,37.6613,37.6222,37.6418,36090.0
2023-05-16 13:55:00,38.47,38.52,38.46,38.51,60308.0,37.6418,37.6907,37.632,37.6809,60308.0
2023-05-16 14:00:00,38.51,38.53,38.37,38.37,84899.0,37.6809,37.7005,37.5439,37.5439,84899.0
2023-05-16 14:05:00,38.39,38.41,38.31,38.37,91039.0,37.5635,37.5831,37.4852,37.5439,91039.0
2023-05-16 14:10:00,38.36,38.4,38.32,38.37,173978.0,37.5341,37.5733,37.495,37.5439,173978.0
2023-05-16 14:15:00,38.36,38.39,38.33,38.39,25322.0,37.5341,37.5635,37.5048,37.5635,25322.0
2023-05-16 14:20:00,38.4,38.41,38.32,38.33,97549.0,37.5733,37.5831,37.495,37.5048,97549.0
2023-05-16 14:25:00,38.32,38.36,38.32,38.33,20806.0,37.495,37.5341,37.495,37.5048,20806.0
2023-05-16 14:30:00,38.34,38.36,38.27,38.34,80355.0,37.5146,37.5341,37.4461,37.5146,80355.0
2023-05-16 14:35:00,38.33,38.37,38.3,38.36,70507.0,37.5048,37.5439,37.4754,37.5341,70507.0
2023-05-16 14:40:00,38.36,38.42,38.36,38.4,29745.0,37.5341,37.5928,37.5341,37.5733,29745.0
2023-05-16 14:45:00,38.4,38.43,38.39,38.42,89682.0,37.5733,37.6026,37.5635,37.5928,89682.0
2023-05-16 14:50:00,38.43,38.49,38.43,38.48,40177.0,37.6026,37.6613,37.6026,37.6516,40177.0
2023-05-16 14:55:00,38.49,38.5,38.43,38.45,59315.0,37.6613,37.6711,37.6026,37.6222,59315.0
2023-05-16 15:00:00,38.46,38.5,38.43,38.48,53843.0,37.632,37.6711,37.6026,37.6516,53843.0
2023-05-16 15:05:00,38.47,38.48,38.42,38.43,22982.0,37.6418,37.6516,37.5928,37.6026,22982.0
2023-05-16 15:10:00,38.42,38.5,38.41,38.45,44064.0,37.5928,37.6711,37.5831,37.6222,44064.0
2023-05-16 15:15:00,38.44,38.46,38.4,38.41,29813.0,37.6124,37.632,37.5733,37.5831,29813.0
2023-05-16 15:20:00,38.4,38.46,38.37,38.46,36864.0,37.5733,37.632,37.5439,37.632,36864.0
2023-05-16 15:25:00,38.46,38.5,38.44,38.46,80327.0,37.632,37.6711,37.6124,37.632,80327.0
2023-05-16 15:30:00,38.46,38.48,38.42,38.43,27672.0,37.632,37.6516,37.5928,37.6026,27672.0
2023-05-16 15:35:00,38.42,38.43,38.38,38.4,53865.0,37.5928,37.6026,37.5537,37.5733,53865.0
2023-05-16 15:40:00,38.39,38.39,38.35,38.38,31584.0,37.5635,37.5635,37.5244,37.5537,31584.0
2023-05-16 15:45:00,38.37,38.37,38.27,38.28,61554.0,37.5439,37.5439,37.4461,37.4559,61554.0
2023-05-16 15:50:00,38.28,38.28,38.06,38.09,251856.0,37.4559,37.4559,37.2406,37.27,251856.0
2023-05-16 15:55:00,38.09,38.13,38.05,38.05,348586.0,37.27,37.3091,37.2308,37.2308,348586.0
2023-05-17 09:30:00,38.62,38.64,38.54,38.58,129366.0,37.7885,37.8081,37.7103,37.7494,129366.0
2023-05-17 09:35:00,38.57,38.6,38.53,38.54,143733.0,37.7396,37.769,37.7005,37.7103,143733.0
2023-05-17 09:40:00,38.54,38.55,38.44,38.52,130277.0,37.7103,37.72,37.6124,37.6907,130277.0
2023-05-17 09:45:00,38.53,38.53,38.35,38.35,110363.0,37.7005,37.7005,37.5244,37.5244,110363.0
2023-05-17 09:50:00,38.35,38.38,38.2,38.25,207946.0,37.5244,37.5537,37.3776,37.4265,207946.0
2023-05-17 09:55:00,38.25,38.3,38.14,38.18,113874.0,37.4265,37.4754,37.3189,37.358,113874.0
2023-05-17 10:00:00,38.18,38.26,38.15,38.22,72358.0,37.358,37.4363,37.3287,37.3972,72358.0
2023-05-17 10:05:00,38.22,38.38,38.21,38.3,139497.0,37.3972,37.5537,37.3874,37.4754,139497.0
2023-05-17 10:10:00,38.31,38.34,38.26,38.33,39242.0,37.4852,37.5146,37.4363,37.5048,39242.0
2023-05-17 10:15:00,38.32,38.37,38.29,38.31,64220.0,37.495,37.5439,37.4656,37.4852,64220.0
2023-05-17 10:20:00,38.31,38.37,38.31,38.37,21418.0,37.4852,37.5439,37.4852,37.5439,21418.0
2023-05-17 10:25:00,38.37,38.46,38.36,38.44,62233.0,37.5439,37.632,37.5341,37.6124,62233.0
2023-05-17 10:30:00,38.45,38.49,38.43,38.47,52385.0,37.6222,37.6613,37.6026,37.6418,52385.0
2023-05-17 10:35:00,38.48,38.49,38.42,38.45,34685.0,37.6516,37.6613,37.5928,37.6222,34685.0
2023-05-17 10:40:00,38.44,38.48,38.41,38.48,36078.0,37.6124,37.6516,37.5831,37.6516,36078.0
2023-05-17 10:45:00,38.48,38.49,38.41,38.41,29596.0,37.6516,37.6613,37.5831,37.5831,29596.0
2023-05-17 10:50:00,38.41,38.44,38.39,38.42,20580.0,37.5831,37.6124,37.5635,37.5928,20580.0
2023-05-17 10:55:00,38.41,38.51,38.41,38.49,36702.0,37.5831,37.6809,37.5831,37.6613,36702.0
2023-05-17 11:00:00,38.49,38.55,38.49,38.53,59838.0,37.6613,37.72,37.6613,37.7005,59838.0
2023-05-17 11:05:00,38.52,38.53,38.44,38.48,41216.0,37.6907,37.7005,37.6124,37.6516,41216.0
2023-05-17 11:10:00,38.48,38.51,38.47,38.5,26842.0,37.6516,37.6809,37.6418,37.6711,26842.0
2023-05-17 11:15:00,38.51,38.76,38.47,38.57,246067.0,37.6809,37.9255,37.6418,37.7396,246067.0
2023-05-17 11:20:00,38.58,38.59,38.3,38.41,139052.0,37.7494,37.7592,37.4754,37.5831,139052.0
2023-05-17 11:25:00,38.42,38.56,38.37,38.55,51570.0,37.5928,37.7298,37.5439,37.72,51570.0
2023-05-17 11:30:00,38.55,38.59,38.51,38.53,77195.0,37.72,37.7592,37.6809,37.7005,77195.0
2023-05-17 11:35:00,38.54,38.6,38.52,38.59,29876.0,37.7103,37.769,37.6907,37.7592,29876.0
2023-05-17 11:40:00,38.59,38.7,38.58,38.68,88070.0,37.7592,37.8668,37.7494,37.8472,88070.0
2023-05-17 11:45:00,38.68,38.74,38.65,38.65,79569.0,37.8472,37.906,37.8179,37.8179,79569.0
2023-05-17 11:50:00,38.69,38.7,38.63,38.64,28449.0,37.857,37.8668,37.7983,37.8081,28449.0
2023-05-17 11:55:00,38.65,38.69,38.64,38.68,22309.0,37.8179,37.857,37.8081,37.8472,22309.0
2023-05-17 12:00:00,38.69,38.72,38.65,38.67,33307.0,37.857,37.8864,37.8179,37.8375,33307.0
2023-05-17 12:05:00,38.67,38.72,38.67,38.68,14858.0,37.8375,37.8864,37.8375,37.8472,14858.0
2023-05-17 12:10:00,38.69,38.72,38.66,38.68,30682.0,37.857,37.8864,37.8277,37.8472,30682.0
2023-05-17 12:15:00,38.68,38.69,38.64,38.65,19746.0,37.8472,37.857,37.8081,37.8179,19746.0
2023-05-17 12:20:00,38.66,38.71,38.65,38.69,34410.0,37.8277,37.8766,37.8179,37.857,34410.0
2023-05-17 12:25:00,38.7,38.78,38.67,38.77,30647.0,37.8668,37.9451,37.8375,37.9353,30647.0
2023-05-17 12:30:00,38.77,38.87,38.77,38.83,133441.0,37.9353,38.0332,37.9353,37.994,133441.0
2023-05-17 12:35:00,38.83,38.97,38.82,38.97,58706.0,37.994,38.131,37.9842,38.131,58706.0
2023-05-17 12:40:00,38.97,39.04,38.96,39.04,225709.0,38.131,38.1995,38.1212,38.1995,225709.0
2023-05-17 12:45:00,39.04,39.16,39.02,39.13,85550.0,38.1995,38.3169,38.1799,38.2876,85550.0
2023-05-17 12:50:00,39.14,39.22,39.08,39.22,83370.0,38.2973,38.3756,38.2386,38.3756,83370.0
2023-05-17 12:55:00,39.22,39.26,39.14,39.2,97266.0,38.3756,38.4148,38.2973,38.3561,97266.0
2023-05-17 13:00:00,39.21,39.33,39.2,39.31,86120.0,38.3658,38.4833,38.3561,38.4637,86120.0
2023-05-17 13:05:00,39.33,39.43,39.31,39.36,133537.0,38.4833,38.5811,38.4637,38.5126,133537.0
2023-05-17 13:10:00,39.35,39.37,39.3,39.31,99887.0,38.5028,38.5224,38.4539,38.4637,99887.0
2023-05-17 13:15:00,39.31,39.32,39.24,39.28,41309.0,38.4637,38.4735,38.3952,38.4343,41309.0
2023-05-17 13:20:00,39.28,39.41,39.28,39.39,49479.0,38.4343,38.5615,38.4343,38.542,49479.0
2023-05-17 13:25:00,39.4,39.43,39.37,39.41,88614.0,38.5517,38.5811,38.5224,38.5615,88614.0
2023-05-17 13:30:00,39.44,39.5,39.42,39.5,77644.0,38.5909,38.6496,38.5713,38.6496,77644.0
2023-05-17 13:35:00,39.5,39.51,39.4,39.44,37582.0,38.6496,38.6594,38.5517,38.5909,37582.0
2023-05-17 13:40:00,39.44,39.52,39.42,39.5,78612.0,38.5909,38.6692,38.5713,38.6496,78612.0
2023-05-17 13:45:00,39.5,39.6,39.49,39.56,123574.0,38.6496,38.7474,38.6398,38.7083,123574.0
2023-05-17 13:50:00,39.56,39.6,39.51,39.53,135784.0,38.7083,38.7474,38.6594,38.6789,135784.0
2023-05-17 13:55:00,39.52,39.58,39.49,39.57,41943.0,38.6692,38.7279,38.6398,38.7181,41943.0
2023-05-17 14:00:00,39.57,39.59,39.47,39.48,53157.0,38.7181,38.7377,38.6202,38.63,53157.0
2023-05-17 14:05:00,39.48,39.48,39.37,39.41,149891.0,38.63,38.63,38.5224,38.5615,149891.0
2023-05-17 14:10:00,39.41,39.51,39.4,39.48,56555.0,38.5615,38.6594,38.5517,38.63,56555.0
2023-05-17 14:15:00,39.48,39.51,39.42,39.48,65448.0,38.63,38.6594,38.5713,38.63,65448.0
2023-05-17 14:20:00,39.47,39.49,39.45,39.49,31668.0,38.6202,38.6398,38.6007,38.6398,31668.0
2023-05-17 14:25:00,39.49,39.49,39.4,39.41,24268.0,38.6398,38.6398,38.5517,38.5615,24268.0
2023-05-17 14:30:00,39.42,39.45,39.3,39.31,84188.0,38.5713,38.6007,38.4539,38.4637,84188.0
2023-05-17 14:35:00,39.32,39.42,39.32,39.37,62969.0,38.4735,38.5713,38.4735,38.5224,62969.0
2023-05-17 14:40:00,39.37,39.38,39.3,39.33,43277.0,38.5224,38.5322,38.4539,38.4833,43277.0
2023-05-17 14:45:00,39.32,39.39,39.27,39.38,80844.0,38.4735,38.542,38.4245,38.5322,80844.0
2023-05-17 14:50:00,39.4,39.4,39.26,39.3,83933.0,38.5517,38.5517,38.4148,38.4539,83933.0
2023-05-17 14:55:00,39.3,39.31,39.22,39.23,75357.0,38.4539,38.4637,38.3756,38.3854,75357.0
2023-05-17 15:00:00,39.24,39.35,39.21,39.33,128614.0,38.3952,38.5028,38.3658,38.4833,128614.0
2023-05-17 15:05:00,39.33,39.43,39.33,39.4,97153.0,38.4833,38.5811,38.4833,38.5517,97153.0
2023-05-17 15:10:00,39.4,39.45,39.39,39.41,70718.0,38.5517,38.6007,38.542,38.5615,70718.0
2023-05-17 15:15:00,39.41,39.48,39.38,39.42,95041.0,38.5615,38.63,38.5322,38.5713,95041.0
2023-05-17 15:20:00,39.41,39.42,39.25,39.26,155041.0,38.5615,38.5713,38.405,38.4148,155041.0
2023-05-17 15:25:00,39.26,39.29,39.23,39.26,25587.0,38.4148,38.4441,38.3854,38.4148,25587.0
2023-05-17 15:30:00,39.26,39.34,39.23,39.26,61220.0,38.4148,38.493,38.3854,38.4148,61220.0
2023-05-17 15:35:00,39.26,39.3,39.21,39.27,146511.0,38.4148,38.4539,38.3658,38.4245,146511.0
2023-05-17 15:40:00,39.26,39.37,39.23,39.34,152933.0,38.4148,38.5224,38.3854,38.493,152933.0
2023-05-17 15:45:00,39.34,39.47,39.32,39.45,97865.0,38.493,38.6202,38.4735,38.6007,97865.0
2023-05-17 15:50:00,39.46,39.49,39.37,39.44,81183.0,38.6105,38.6398,38.5224,38.5909,81183.0
2023-05-17 15:55:00,39.44,39.5,39.34,39.41,179838.0,38.5909,38.6496,38.493,38.5615,179838.0
2023-05-18 09:30:00,39.31,39.33,39.23,39.28,109437.0,38.4637,38.4833,38.3854,38.4343,109437.0
2023-05-18 09:35:00,39.28,39.44,39.25,39.41,127481.0,38.4343,38.5909,38.405,38.5615,127481.0
2023-05-18 09:40:00,39.41,39.45,39.29,39.34,187296.0,38.5615,38.6007,38.4441,38.493,187296.0
2023-05-18 09:45:00,39.35,39.39,39.32,39.34,64864.0,38.5028,38.542,38.4735,38.493,64864.0
2023-05-18 09:50:00,39.3,39.38,39.27,39.32,82987.0,38.4539,38.5322,38.4245,38.4735,82987.0
2023-05-18 09:55:00,39.32,39.38,39.26,39.35,68082.0,38.4735,38.5322,38.4148,38.5028,68082.0
2023-05-18 10:00:00,39.36,39.38,39.3,39.32,93313.0,38.5126,38.5322,38.4539,38.4735,93313.0
2023-05-18 10:05:00,39.33,39.53,39.31,39.5,157978.0,38.4833,38.6789,38.4637,38.6496,157978.0
2023-05-18 10:10:00,39.5,39.6,39.49,39.52,81069.0,38.6496,38.7474,38.6398,38.6692,81069.0
2023-05-18 10:15:00,39.52,39.67,39.48,39.64,159819.0,38.6692,38.8159,38.63,38.7866,159819.0
2023-05-18 10:20:00,39.65,39.86,39.64,39.83,194995.0,38.7964,39.0018,38.7866,38.9725,194995.0
2023-05-18 10:25:00,39.83,39.85,39.74,39.85,61640.0,38.9725,38.9921,38.8844,38.9921,61640.0
2023-05-18 10:30:00,39.86,40.03,39.86,40.02,188706.0,39.0018,39.1682,39.0018,39.1584,188706.0
2023-05-18 10:35:00,40.03,40.04,39.95,40.01,112316.0,39.1682,39.178,39.0899,39.1486,112316.0
2023-05-18 10:40:00,40.01,40.01,39.79,39.82,75384.0,39.1486,39.1486,38.9334,38.9627,75384.0
2023-05-18 10:45:00,39.81,39.94,39.77,39.93,94833.0,38.9529,39.0801,38.9138,39.0703,94833.0
2023-05-18 10:50:00,39.92,39.94,39.85,39.93,62280.0,39.0606,39.0801,38.9921,39.0703,62280.0
2023-05-18 10:55:00,39.92,39.97,39.9,39.96,98577.0,39.0606,39.1095,39.041,39.0997,98577.0
2023-05-18 11:00:00,39.97,40.15,39.97,40.14,115885.0,39.1095,39.2856,39.1095,39.2758,115885.0
2023-05-18 11:05:00,40.14,40.15,40.08,40.12,78875.0,39.2758,39.2856,39.2171,39.2562,78875.0
2023-05-18 11:10:00,40.11,40.12,39.98,40.0,68467.0,39.2465,39.2562,39.1193,39.1388,68467.0
2023-05-18 11:15:00,40.01,40.05,40.0,40.0,52909.0,39.1486,39.1878,39.1388,39.1388,52909.0
2023-05-18 11:20:00,40.02,40.04,39.87,39.97,74625.0,39.1584,39.178,39.0116,39.1095,74625.0
2023-05-18 11:25:00,39.96,40.01,39.89,39.97,42654.0,39.0997,39.1486,39.0312,39.1095,42654.0
2023-05-18 11:30:00,39.98,40.0,39.91,39.96,69824.0,39.1193,39.1388,39.0508,39.0997,69824.0
2023-05-18 11:35:00,39.96,40.02,39.93,39.95,53439.0,39.0997,39.1584,39.0703,39.0899,53439.0
2023-05-18 11:40:00,39.96,40.03,39.92,39.99,42083.0,39.0997,39.1682,39.0606,39.129,42083.0
2023-05-18 11:45:00,40.0,40.18,40.0,40.13,124363.0,39.1388,39.315,39.1388,39.266,124363.0
2023-05-18 11:50:00,40.13,40.18,40.12,40.16,63009.0,39.266,39.315,39.2562,39.2954,63009.0
2023-05-18 11:55:00,40.16,40.19,39.82,39.91,214134.0,39.2954,39.3247,38.9627,39.0508,214134.0
2023-05-18 12:00:00,39.91,39.93,39.84,39.88,44220.0,39.0508,39.0703,38.9823,39.0214,44220.0
2023-05-18 12:05:00,39.89,39.89,39.7,39.77,141478.0,39.0312,39.0312,38.8453,38.9138,141478.0
2023-05-18 12:10:00,39.77,39.86,39.63,39.64,173231.0,38.9138,39.0018,38.7768,38.7866,173231.0
2023-05-18 12:15:00,39.62,39.75,39.53,39.68,206719.0,38.767,38.8942,38.6789,38.8257,206719.0
2023-05-18 12:20:00,39.69,39.74,39.62,39.73,84537.0,38.8355,38.8844,38.767,38.8746,84537.0
2023-05-18 12:25:00,39.72,39.74,39.59,39.65,76367.0,38.8649,38.8844,38.7377,38.7964,76367.0
2023-05-18 12:30:00,39.64,39.71,39.61,39.69,77562.0,38.7866,38.8551,38.7572,38.8355,77562.0
2023-05-18 12:35:00,39.68,39.73,39.61,39.62,42710.0,38.8257,38.8746,38.7572,38.767,42710.0
2023-05-18 12:40:00,39.63,39.7,39.57,39.69,56488.0,38.7768,38.8453,38.7181,38.8355,56488.0
2023-05-18 12:45:00,39.7,39.72,39.63,39.66,39541.0,38.8453,38.8649,38.7768,38.8062,39541.0
2023-05-18 12:50:00,39.66,39.68,39.6,39.66,32018.0,38.8062,38.8257,38.7474,38.8062,32018.0
2023-05-18 12:55:00,39.66,39.67,39.53,39.66,82789.0,38.8062,38.8159,38.6789,38.8062,82789.0
2023-05-18 13:00:00,39.66,39.74,39.65,39.7,52253.0,38.8062,38.8844,38.7964,38.8453,52253.0
2023-05-18 13:05:00,39.71,39.75,39.67,39.75,37176.0,38.8551,38.8942,38.8159,38.8942,37176.0
2023-05-18 13:10:00,39.74,39.75,39.66,39.69,35218.0,38.8844,38.8942,38.8062,38.8355,35218.0
2023-05-18 13:15:00,39.69,39.83,39.69,39.81,48061.0,38.8355,38.9725,38.8355,38.9529,48061.0
2023-05-18 13:20:00,39.82,39.88,39.8,39.88,58252.0,38.9627,39.0214,38.9431,39.0214,58252.0
2023-05-18 13:25:00,39.88,39.95,39.64,39.64,271786.0,39.0214,39.0899,38.7866,38.7866,271786.0
2023-05-18 13:30:00,39.65,39.77,39.6,39.75,63466.0,38.7964,38.9138,38.7474,38.8942,63466.0
2023-05-18 13:35:00,39.75,39.79,39.66,39.7,41869.0,38.8942,38.9334,38.8062,38.8453,41869.0
2023-05-18 13:40:00,39.65,39.7,39.57,39.58,115058.0,38.7964,38.8453,38.7181,38.7279,115058.0
2023-05-18 13:45:00,39.57,39.64,39.47,39.62,48717.0,38.7181,38.7866,38.6202,38.767,48717.0
2023-05-18 13:50:00,39.61,39.61,39.54,39.55,33271.0,38.7572,38.7572,38.6887,38.6985,33271.0
2023-05-18 13:55:00,39.52,39.54,39.43,39.5,51492.0,38.6692,38.6887,38.5811,38.6496,51492.0
2023-05-18 14:00:00,39.48,39.56,39.45,39.5,32127.0,38.63,38.7083,38.6007,38.6496,32127.0
2023-05-18 14:05:00,39.49,39.55,39.47,39.51,35823.0,38.6398,38.6985,38.6202,38.6594,35823.0
2023-05-18 14:10:00,39.53,39.54,39.48,39.54,45570.0,38.6789,38.6887,38.63,38.6887,45570.0
2023-05-18 14:15:00,39.53,39.68,39.53,39.68,58828.0,38.6789,38.8257,38.6789,38.8257,58828.0
2023-05-18 14:20:00,39.66,39.76,39.66,39.75,31375.0,38.8062,38.904,38.8062,38.8942,31375.0
2023-05-18 14:25:00,39.75,39.81,39.74,39.75,64274.0,38.8942,38.9529,38.8844,38.8942,64274.0
2023-05-18 14:30:00,39.76,39.83,39.76,39.82,23367.0,38.904,38.9725,38.904,38.9627,23367.0
2023-05-18 14:35:00,39.81,39.86,39.8,39.86,28807.0,38.9529,39.0018,38.9431,39.0018,28807.0
2023-05-18 14:40:00,39.86,39.86,39.78,39.8,56763.0,39.0018,39.0018,38.9236,38.9431,56763.0
2023-05-18 14:45:00,39.81,39.92,39.79,39.9,50329.0,38.9529,39.0606,38.9334,39.041,50329.0
2023-05-18 14:50:00,39.91,39.93,39.86,39.86,53950.0,39.0508,39.0703,39.0018,39.0018,53950.0
2023-05-18 14:55:00,39.86,39.92,39.85,39.89,56156.0,39.0018,39.0606,38.9921,39.0312,56156.0
2023-05-18 15:00:00,39.9,39.97,39.87,39.88,77248.0,39.041,39.1095,39.0116,39.0214,77248.0
2023-05-18 15:05:00,39.87,39.95,39.83,39.95,34071.0,39.0116,39.0899,38.9725,39.0899,34071.0
2023-05-18 15:10:00,39.95,40.0,39.95,39.99,53886.0,39.0899,39.1388,39.0899,39.129,53886.0
2023-05-18 15:15:00,40.0,40.17,40.0,40.16,91893.0,39.1388,39.3052,39.1388,39.2954,91893.0
2023-05-18 15:20:00,40.16,40.17,40.03,40.04,92725.0,39.2954,39.3052,39.1682,39.178,92725.0
2023-05-18 15:25:00,40.03,40.11,40.01,40.11,75087.0,39.1682,39.2465,39.1486,39.2465,75087.0
2023-05-18 15:30:00,40.12,40.17,40.09,40.16,205850.0,39.2562,39.3052,39.2269,39.2954,205850.0
2023-05-18 15:35:00,40.16,40.18,40.11,40.18,41395.0,39.2954,39.315,39.2465,39.315,41395.0
2023-05-18 15:40:00,40.17,40.42,40.15,40.4,166185.0,39.3052,39.5498,39.2856,39.5302,166185.0
2023-05-18 15:45:00,40.4,40.5,40.4,40.47,142673.0,39.5302,39.6281,39.5302,39.5987,142673.0
2023-05-18 15:50:00,40.48,40.65,40.48,40.52,212307.0,39.6085,39.7748,39.6085,39.6476,212307.0
2023-05-18 15:55:00,40.51,40.6,40.47,40.53,227839.0,39.6379,39.7259,39.5987,39.6574,227839.0
2023-05-19 09:30:00,40.78,40.83,40.68,40.81,394617.0,39.902,39.951,39.8042,39.9314,394617.0
2023-05-19 09:35:00,40.81,40.89,40.76,40.85,115927.0,39.9314,40.0097,39.8825,39.9705,115927.0
2023-05-19 09:40:00,40.84,40.94,40.82,40.88,122452.0,39.9607,40.0586,39.9412,39.9999,122452.0
2023-05-19 09:45:00,40.89,40.89,40.79,40.83,105165.0,40.0097,40.0097,39.9118,39.951,105165.0
2023-05-19 09:50:00,40.81,40.94,40.8,40.85,98970.0,39.9314,40.0586,39.9216,39.9705,98970.0
2023-05-19 09:55:00,40.86,40.91,40.86,40.89,76637.0,39.9803,40.0292,39.9803,40.0097,76637.0
2023-05-19 10:00:00,40.9,40.9,40.7,40.76,89684.0,40.0195,40.0195,39.8238,39.8825,89684.0
2023-05-19 10:05:00,40.75,40.85,40.72,40.84,68687.0,39.8727,39.9705,39.8433,39.9607,68687.0
2023-05-19 10:10:00,40.84,40.87,40.74,40.83,62521.0,39.9607,39.9901,39.8629,39.951,62521.0
2023-05-19 10:15:00,40.83,40.88,40.83,40.85,80251.0,39.951,39.9999,39.951,39.9705,80251.0
2023-05-19 10:20:00,40.87,40.92,40.86,40.9,41541.0,39.9901,40.039,39.9803,40.0195,41541.0
2023-05-19 10:25:00,40.9,40.93,40.86,40.91,54003.0,40.0195,40.0488,39.9803,40.0292,54003.0
2023-05-19 10:30:00,40.89,40.94,40.88,40.92,35892.0,40.0097,40.0586,39.9999,40.039,35892.0
2023-05-19 10:35:00,40.93,40.94,40.76,40.84,49953.0,40.0488,40.0586,39.8825,39.9607,49953.0
2023-05-19 10:40:00,40.84,40.85,40.75,40.79,64575.0,39.9607,39.9705,39.8727,39.9118,64575.0
2023-05-19 10:45:00,40.78,40.79,40.7,40.71,42240.0,39.902,39.9118,39.8238,39.8335,42240.0
2023-05-19 10:50:00,40.71,40.83,40.71,40.8,105684.0,39.8335,39.951,39.8335,39.9216,105684.0
2023-05-19 10:55:00,40.8,40.84,40.76,40.84,36873.0,39.9216,39.9607,39.8825,39.9607,36873.0
2023-05-19 11:00:00,40.83,40.9,40.81,40.9,50815.0,39.951,40.0195,39.9314,40.0195,50815.0
2023-05-19 11:05:00,40.89,40.89,40.65,40.66,94379.0,40.0097,40.0097,39.7748,39.7846,94379.0
2023-05-19 11:10:00,40.65,40.74,40.53,40.62,132082.0,39.7748,39.8629,39.6574,39.7455,132082.0
2023-05-19 11:15:00,40.62,40.68,40.41,40.52,140321.0,39.7455,39.8042,39.54,39.6476,140321.0
2023-05-19 11:20:00,40.53,40.69,40.5,40.53,90357.0,39.6574,39.814,39.6281,39.6574,90357.0
2023-05-19 11:25:00,40.53,40.64,40.31,40.31,121341.0,39.6574,39.7651,39.4422,39.4422,121341.0
2023-05-19 11:30:00,40.3,40.36,40.16,40.27,176693.0,39.4324,39.4911,39.2954,39.403,176693.0
2023-05-19 11:35:00,40.27,40.27,39.97,40.07,182397.0,39.403,39.403,39.1095,39.2073,182397.0
2023-05-19 11:40:00,40.05,40.19,39.99,40.19,153696.0,39.1878,39.3247,39.129,39.3247,153696.0
2023-05-19 11:45:00,40.19,40.43,40.17,40.37,213291.0,39.3247,39.5596,39.3052,39.5009,213291.0
2023-05-19 11:50:00,40.38,40.39,40.3,40.36,66017.0,39.5106,39.5204,39.4324,39.4911,66017.0
2023-05-19 11:55:00,40.34,40.5,40.26,40.3,184216.0,39.4715,39.6281,39.3932,39.4324,184216.0
2023-05-19 12:00:00,40.29,40.38,40.21,40.28,70560.0,39.4226,39.5106,39.3443,39.4128,70560.0
2023-05-19 12:05:00,40.31,40.33,40.2,40.26,73941.0,39.4422,39.4617,39.3345,39.3932,73941.0
2023-05-19 12:10:00,40.25,40.32,40.2,40.24,58192.0,39.3834,39.4519,39.3345,39.3737,58192.0
2023-05-19 12:15:00,40.22,40.36,40.13,40.33,85677.0,39.3541,39.4911,39.266,39.4617,85677.0
2023-05-19 12:20:00,40.33,40.4,40.3,40.32,79619.0,39.4617,39.5302,39.4324,39.4519,79619.0
2023-05-19 12:25:00,40.33,40.34,40.22,40.23,23808.0,39.4617,39.4715,39.3541,39.3639,23808.0
2023-05-19 12:30:00,40.22,40.22,40.02,40.03,73170.0,39.3541,39.3541,39.1584,39.1682,73170.0
2023-05-19 12:35:00,40.01,40.24,40.0,40.23,74794.0,39.1486,39.3737,39.1388,39.3639,74794.0
2023-05-19 12:40:00,40.22,40.28,40.2,40.27,26001.0,39.3541,39.4128,39.3345,39.403,26001.0
2023-05-19 12:45:00,40.29,40.34,40.26,40.34,84116.0,39.4226,39.4715,39.3932,39.4715,84116.0
2023-05-19 12:50:00,40.34,40.43,40.31,40.42,84666.0,39.4715,39.5596,39.4422,39.5498,84666.0
2023-05-19 12:55:00,40.4,40.43,40.32,40.34,31202.0,39.5302,39.5596,39.4519,39.4715,31202.0
2023-05-19 13:00:00,40.38,40.45,40.32,40.43,72233.0,39.5106,39.5791,39.4519,39.5596,72233.0
2023-05-19 13:05:00,40.43,40.46,40.37,40.39,32353.0,39.5596,39.5889,39.5009,39.5204,32353.0
2023-05-19 13:10:00,40.37,40.39,40.32,40.36,22079.0,39.5009,39.5204,39.4519,39.4911,22079.0
2023-05-19 13:15:00,40.37,40.45,40.35,40.43,32780.0,39.5009,39.5791,39.4813,39.5596,32780.0
2023-05-19 13:20:00,40.4,40.44,40.36,40.44,24113.0,39.5302,39.5694,39.4911,39.5694,24113.0
2023-05-19 13:25:00,40.42,40.43,40.32,40.37,42502.0,39.5498,39.5596,39.4519,39.5009,42502.0
2023-05-19 13:30:00,40.38,40.41,40.33,40.38,90763.0,39.5106,39.54,39.4617,39.5106,90763.0
2023-05-19 13:35:00,40.38,40.39,40.3,40.36,43824.0,39.5106,39.5204,39.4324,39.4911,43824.0
2023-05-19 13:40:00,40.37,40.38,40.24,40.3,49329.0,39.5009,39.5106,39.3737,39.4324,49329.0
2023-05-19 13:45:00,40.28,40.34,40.22,40.24,63117.0,39.4128,39.4715,39.3541,39.3737,63117.0
2023-05-19 13:50:00,40.23,40.28,40.2,40.27,43635.0,39.3639,39.4128,39.3345,39.403,43635.0
2023-05-19 13:55:00,40.27,40.27,40.15,40.15,34614.0,39.403,39.403,39.2856,39.2856,34614.0
2023-05-19 14:00:00,40.16,40.19,40.09,40.13,85402.0,39.2954,39.3247,39.2269,39.266,85402.0
2023-05-19 14:05:00,40.13,40.21,40.12,40.16,58407.0,39.266,39.3443,39.2562,39.2954,58407.0
2023-05-19 14:10:00,40.16,40.16,40.09,40.12,65011.0,39.2954,39.2954,39.2269,39.2562,65011.0
2023-05-19 14:15:00,40.09,40.21,40.01,40.21,120220.0,39.2269,39.3443,39.1486,39.3443,120220.0
2023-05-19 14:20:00,40.22,40.29,40.2,40.26,57674.0,39.3541,39.4226,39.3345,39.3932,57674.0
2023-05-19 14:25:00,40.25,40.26,40.11,40.11,59751.0,39.3834,39.3932,39.2465,39.2465,59751.0
2023-05-19 14:30:00,40.12,40.16,40.07,40.13,34814.0,39.2562,39.2954,39.2073,39.266,34814.0
2023-05-19 14:35:00,40.12,40.22,40.1,40.2,37205.0,39.2562,39.3541,39.2367,39.3345,37205.0
2023-05-19 14:40:00,40.19,40.23,40.15,40.21,42164.0,39.3247,39.3639,39.2856,39.3443,42164.0
2023-05-19 14:45:00,40.21,40.21,40.11,40.14,36957.0,39.3443,39.3443,39.2465,39.2758,36957.0
2023-05-19 14:50:00,40.15,40.31,40.15,40.27,49198.0,39.2856,39.4422,39.2856,39.403,49198.0
2023-05-19 14:55:00,40.29,40.36,40.28,40.35,52517.0,39.4226,39.4911,39.4128,39.4813,52517.0
2023-05-19 15:00:00,40.36,40.37,40.28,40.3,44367.0,39.4911,39.5009,39.4128,39.4324,44367.0
2023-05-19 15:05:00,40.31,40.31,40.22,40.27,36956.0,39.4422,39.4422,39.3541,39.403,36956.0
2023-05-19 15:10:00,40.28,40.36,40.28,40.36,41653.0,39.4128,39.4911,39.4128,39.4911,41653.0
2023-05-19 15:15:00,40.36,40.37,40.29,40.31,43330.0,39.4911,39.5009,39.4226,39.4422,43330.0
2023-05-19 15:20:00,40.32,40.32,40.23,40.31,37388.0,39.4519,39.4519,39.3639,39.4422,37388.0
2023-05-19 15:25:00,40.3,40.31,40.2,40.22,127616.0,39.4324,39.4422,39.3345,39.3541,127616.0
2023-05-19 15:30:00,40.22,40.25,40.16,40.2,50926.0,39.3541,39.3834,39.2954,39.3345,50926.0
2023-05-19 15:35:00,40.22,40.34,40.21,40.3,49925.0,39.3541,39.4715,39.3443,39.4324,49925.0
2023-05-19 15:40:00,40.3,40.36,40.29,40.34,79424.0,39.4324,39.4911,39.4226,39.4715,79424.0
2023-05-19 15:45:00,40.36,40.36,40.29,40.33,57229.0,39.4911,39.4911,39.4226,39.4617,57229.0
2023-05-19 15:50:00,40.32,40.43,40.25,40.41,165005.0,39.4519,39.5596,39.3834,39.54,165005.0
2023-05-19 15:55:00,40.42,40.45,40.32,40.33,190418.0,39.5498,39.5791,39.4519,39.4617,190418.0
2023-05-22 09:30:00,40.34,40.62,40.34,40.6,129132.0,39.4715,39.7455,39.4715,39.7259,129132.0
2023-05-22 09:35:00,40.61,40.79,40.58,40.74,187178.0,39.7357,39.9118,39.7063,39.8629,187178.0
2023-05-22 09:40:00,40.74,40.83,40.63,40.63,184850.0,39.8629,39.951,39.7553,39.7553,184850.0
2023-05-22 09:45:00,40.64,40.66,40.53,40.6,84360.0,39.7651,39.7846,39.6574,39.7259,84360.0
2023-05-22 09:50:00,40.62,40.66,40.56,40.56,56468.0,39.7455,39.7846,39.6868,39.6868,56468.0
2023-05-22 09:55:00,40.56,40.59,40.4,40.45,176858.0,39.6868,39.7161,39.5302,39.5791,176858.0
2023-05-22 10:00:00,40.44,40.47,40.31,40.35,84194.0,39.5694,39.5987,39.4422,39.4813,84194.0
2023-05-22 10:05:00,40.34,40.39,39.96,40.04,161662.0,39.4715,39.5204,39.0997,39.178,161662.0
2023-05-22 10:10:00,40.03,40.41,40.02,40.39,214763.0,39.1682,39.54,39.1584,39.5204,214763.0
2023-05-22 10:15:00,40.4,40.49,40.34,40.48,85154.0,39.5302,39.6183,39.4715,39.6085,85154.0
2023-05-22 10:20:00,40.47,40.53,40.36,40.51,98948.0,39.5987,39.6574,39.4911,39.6379,98948.0
2023-05-22 10:25:00,40.5,40.53,40.4,40.47,100828.0,39.6281,39.6574,39.5302,39.5987,100828.0
2023-05-22 10:30:00,40.48,40.54,40.42,40.46,52843.0,39.6085,39.6672,39.5498,39.5889,52843.0
2023-05-22 10:35:00,40.48,40.51,40.42,40.46,36727.0,39.6085,39.6379,39.5498,39.5889,36727.0
2023-05-22 10:40:00,40.44,40.45,40.32,40.33,60690.0,39.5694,39.5791,39.4519,39.4617,60690.0
2023-05-22 10:45:00,40.32,40.36,40.26,40.28,34864.0,39.4519,39.4911,39.3932,39.4128,34864.0
2023-05-22 10:50:00,40.28,40.33,40.21,40.25,34383.0,39.4128,39.4617,39.3443,39.3834,34383.0
2023-05-22 10:55:00,40.25,40.37,40.15,40.37,82332.0,39.3834,39.5009,39.2856,39.5009,82332.0
2023-05-22 11:00:00,40.38,40.45,40.36,40.45,86309.0,39.5106,39.5791,39.4911,39.5791,86309.0
2023-05-22 11:05:00,40.46,40.54,40.45,40.49,48061.0,39.5889,39.6672,39.5791,39.6183,48061.0
2023-05-22 11:10:00,40.5,40.5,40.44,40.47,36140.0,39.6281,39.6281,39.5694,39.5987,36140.0
2023-05-22 11:15:00,40.47,40.52,40.47,40.5,26080.0,39.5987,39.6476,39.5987,39.6281,26080.0
2023-05-22 11:20:00,40.51,40.54,40.45,40.53,87408.0,39.6379,39.6672,39.5791,39.6574,87408.0
2023-05-22 11:25:00,40.54,40.54,40.48,40.52,34454.0,39.6672,39.6672,39.6085,39.6476,34454.0
2023-05-22 11:30:00,40.53,40.58,40.5,40.52,37916.0,39.6574,39.7063,39.6281,39.6476,37916.0
2023-05-22 11:35:00,40.52,40.53,40.42,40.46,36622.0,39.6476,39.6574,39.5498,39.5889,36622.0
2023-05-22 11:40:00,40.45,40.47,40.42,40.42,18408.0,39.5791,39.5987,39.5498,39.5498,18408.0
2023-05-22 11:45:00,40.41,40.41,40.34,40.39,31977.0,39.54,39.54,39.4715,39.5204,31977.0
2023-05-22 11:50:00,40.39,40.47,40.39,40.47,35555.0,39.5204,39.5987,39.5204,39.5987,35555.0
2023-05-22 11:55:00,40.48,40.57,40.48,40.51,44628.0,39.6085,39.6966,39.6085,39.6379,44628.0
2023-05-22 12:00:00,40.51,40.56,40.5,40.54,46525.0,39.6379,39.6868,39.6281,39.6672,46525.0
2023-05-22 12:05:00,40.53,40.54,40.48,40.51,19612.0,39.6574,39.6672,39.6085,39.6379,19612.0
2023-05-22 12:10:00,40.52,40.55,40.49,40.52,20552.0,39.6476,39.677,39.6183,39.6476,20552.0
2023-05-22 12:15:00,40.53,40.53,40.46,40.51,25781.0,39.6574,39.6574,39.5889,39.6379,25781.0
2023-05-22 12:20:00,40.51,40.53,40.36,40.4,21877.0,39.6379,39.6574,39.4911,39.5302,21877.0
2023-05-22 12:25:00,40.39,40.48,40.38,40.4,20526.0,39.5204,39.6085,39.5106,39.5302,20526.0
2023-05-22 12:30:00,40.4,40.45,40.37,40.4,18486.0,39.5302,39.5791,39.5009,39.5302,18486.0
2023-05-22 12:35:00,40.4,40.44,40.37,40.37,24841.0,39.5302,39.5694,39.5009,39.5009,24841.0
2023-05-22 12:40:00,40.38,40.42,40.37,40.4,14887.0,39.5106,39.5498,39.5009,39.5302,14887.0
2023-05-22 12:45:00,40.39,40.42,40.36,40.37,13220.0,39.5204,39.5498,39.4911,39.5009,13220.0
2023-05-22 12:50:00,40.38,40.42,40.37,40.4,10870.0,39.5106,39.5498,39.5009,39.5302,10870.0
2023-05-22 12:55:00,40.4,40.46,40.39,40.46,46649.0,39.5302,39.5889,39.5204,39.5889,46649.0
2023-05-22 13:00:00,40.45,40.53,40.45,40.48,57253.0,39.5791,39.6574,39.5791,39.6085,57253.0
2023-05-22 13:05:00,40.48,40.55,40.44,40.49,42513.0,39.6085,39.677,39.5694,39.6183,42513.0
2023-05-22 13:10:00,40.49,40.54,40.29,40.33,208122.0,39.6183,39.6672,39.4226,39.4617,208122.0
2023-05-22 13:15:00,40.3,40.41,40.22,40.41,71259.0,39.4324,39.54,39.3541,39.54,71259.0
2023-05-22 13:20:00,40.41,40.49,40.4,40.48,55400.0,39.54,39.6183,39.5302,39.6085,55400.0
2023-05-22 13:25:00,40.47,40.49,40.44,40.45,22565.0,39.5987,39.6183,39.5694,39.5791,22565.0
2023-05-22 13:30:00,40.45,40.51,40.45,40.49,39272.0,39.5791,39.6379,39.5791,39.6183,39272.0
2023-05-22 13:35:00,40.49,40.53,40.49,40.52,15619.0,39.6183,39.6574,39.6183,39.6476,15619.0
2023-05-22 13:40:00,40.53,40.57,40.51,40.54,30736.0,39.6574,39.6966,39.6379,39.6672,30736.0
2023-05-22 13:45:00,40.54,40.56,40.51,40.53,22970.0,39.6672,39.6868,39.6379,39.6574,22970.0
2023-05-22 13:50:00,40.52,40.54,40.48,40.48,54580.0,39.6476,39.6672,39.6085,39.6085,54580.0
2023-05-22 13:55:00,40.48,40.55,40.47,40.48,40067.0,39.6085,39.677,39.5987,39.6085,40067.0
2023-05-22 14:00:00,40.47,40.52,40.46,40.51,22083.0,39.5987,39.6476,39.5889,39.6379,22083.0
2023-05-22 14:05:00,40.51,40.54,40.49,40.53,53097.0,39.6379,39.6672,39.6183,39.6574,53097.0
2023-05-22 14:10:00,40.52,40.53,40.46,40.47,18600.0,39.6476,39.6574,39.5889,39.5987,18600.0
2023-05-22 14:15:00,40.48,40.59,40.48,40.57,41785.0,39.6085,39.7161,39.6085,39.6966,41785.0
2023-05-22 14:20:00,40.57,40.59,40.52,40.53,28404.0,39.6966,39.7161,39.6476,39.6574,28404.0
2023-05-22 14:25:00,40.54,40.64,40.53,40.62,37513.0,39.6672,39.7651,39.6574,39.7455,37513.0
2023-05-22 14:30:00,40.64,40.65,40.61,40.64,22190.0,39.7651,39.7748,39.7357,39.7651,22190.0
2023-05-22 14:35:00,40.63,40.64,40.58,40.58,39071.0,39.7553,39.7651,39.7063,39.7063,39071.0
2023-05-22 14:40:00,40.61,40.66,40.58,40.65,46852.0,39.7357,39.7846,39.7063,39.7748,46852.0
2023-05-22 14:45:00,40.65,40.67,40.62,40.67,40182.0,39.7748,39.7944,39.7455,39.7944,40182.0
2023-05-22 14:50:00,40.67,40.78,40.67,40.7,84549.0,39.7944,39.902,39.7944,39.8238,84549.0
2023-05-22 14:55:00,40.68,40.69,40.55,40.66,85302.0,39.8042,39.814,39.677,39.7846,85302.0
2023-05-22 15:00:00,40.65,40.7,40.61,40.63,53937.0,39.7748,39.8238,39.7357,39.7553,53937.0
2023-05-22 15:05:00,40.64,40.66,40.59,40.6,21922.0,39.7651,39.7846,39.7161,39.7259,21922.0
2023-05-22 15:10:00,40.59,40.62,40.55,40.58,26214.0,39.7161,39.7455,39.677,39.7063,26214.0
2023-05-22 15:15:00,40.58,40.62,40.53,40.6,54587.0,39.7063,39.7455,39.6574,39.7259,54587.0
2023-05-22 15:20:00,40.58,40.59,40.48,40.49,30801.0,39.7063,39.7161,39.6085,39.6183,30801.0
2023-05-22 15:25:00,40.49,40.5,40.36,40.44,59074.0,39.6183,39.6281,39.4911,39.5694,59074.0
2023-05-22 15:30:00,40.44,40.45,40.39,40.41,38921.0,39.5694,39.5791,39.5204,39.54,38921.0
2023-05-22 15:35:00,40.4,40.41,40.31,40.37,55368.0,39.5302,39.54,39.4422,39.5009,55368.0
2023-05-22 15:40:00,40.36,40.39,40.32,40.36,42885.0,39.4911,39.5204,39.4519,39.4911,42885.0
2023-05-22 15:45:00,40.36,40.44,40.32,40.32,65813.0,39.4911,39.5694,39.4519,39.4519,65813.0
2023-05-22 15:50:00,40.33,40.38,40.26,40.34,79168.0,39.4617,39.5106,39.3932,39.4715,79168.0
2023-05-22 15:55:00,40.35,40.36,40.3,40.36,134681.0,39.4813,39.4911,39.4324,39.4911,134681.0
2023-05-23 09:30:00,39.88,39.98,39.79,39.92,200170.0,39.0214,39.1193,38.9334,39.0606,200170.0
2023-05-23 09:35:00,39.91,39.93,39.83,39.87,94193.0,39.0508,39.0703,38.9725,39.0116,94193.0
2023-05-23 09:40:00,39.89,39.95,39.87,39.93,96179.0,39.0312,39.0899,39.0116,39.0703,96179.0
2023-05-23 09:45:00,39.9,40.07,39.88,40.06,76088.0,39.041,39.2073,39.0214,39.1975,76088.0
2023-05-23 09:50:00,40.06,40.14,40.0,40.1,76717.0,39.1975,39.2758,39.1388,39.2367,76717.0
2023-05-23 09:55:00,40.09,40.09,39.99,40.03,73955.0,39.2269,39.2269,39.129,39.1682,73955.0
2023-05-23 10:00:00,40.04,40.16,40.02,40.02,90781.0,39.178,39.2954,39.1584,39.1584,90781.0
2023-05-23 10:05:00,40.02,40.07,39.98,40.07,41193.0,39.1584,39.2073,39.1193,39.2073,41193.0
2023-05-23 10:10:00,40.07,40.1,39.99,40.01,51703.0,39.2073,39.2367,39.129,39.1486,51703.0
2023-05-23 10:15:00,40.01,40.05,39.83,40.02,130473.0,39.1486,39.1878,38.9725,39.1584,130473.0
2023-05-23 10:20:00,40.01,40.03,39.94,39.97,74694.0,39.1486,39.1682,39.0801,39.1095,74694.0
2023-05-23 10:25:00,40.01,40.08,40.01,40.04,51622.0,39.1486,39.2171,39.1486,39.178,51622.0
2023-05-23 10:30:00,40.04,40.08,39.99,40.05,35298.0,39.178,39.2171,39.129,39.1878,35298.0
2023-05-23 10:35:00,40.06,40.13,40.05,40.13,47354.0,39.1975,39.266,39.1878,39.266,47354.0
2023-05-23 10:40:00,40.11,40.12,40.03,40.05,61062.0,39.2465,39.2562,39.1682,39.1878,61062.0
2023-05-23 10:45:00,40.04,40.09,39.99,40.04,49607.0,39.178,39.2269,39.129,39.178,49607.0
2023-05-23 10:50:00,40.03,40.03,39.89,39.98,77400.0,39.1682,39.1682,39.0312,39.1193,77400.0
2023-05-23 10:55:00,39.96,39.98,39.92,39.95,32350.0,39.0997,39.1193,39.0606,39.0899,32350.0
2023-05-23 11:00:00,39.95,40.06,39.94,40.04,31783.0,39.0899,39.1975,39.0801,39.178,31783.0
2023-05-23 11:05:00,40.04,40.07,40.02,40.05,35196.0,39.178,39.2073,39.1584,39.1878,35196.0
2023-05-23 11:10:00,40.05,40.06,40.0,40.02,25073.0,39.1878,39.1975,39.1388,39.1584,25073.0
2023-05-23 11:15:00,40.02,40.03,39.94,39.95,20311.0,39.1584,39.1682,39.0801,39.0899,20311.0
2023-05-23 11:20:00,39.96,40.07,39.94,40.05,29274.0,39.0997,39.2073,39.0801,39.1878,29274.0
2023-05-23 11:25:00,40.05,40.11,40.04,40.09,40528.0,39.1878,39.2465,39.178,39.2269,40528.0
2023-05-23 11:30:00,40.09,40.11,40.06,40.06,31543.0,39.2269,39.2465,39.1975,39.1975,31543.0
2023-05-23 11:35:00,40.05,40.08,40.02,40.08,13130.0,39.1878,39.2171,39.1584,39.2171,13130.0
2023-05-23 11:40:00,40.09,40.13,40.08,40.11,66115.0,39.2269,39.266,39.2171,39.2465,66115.0
2023-05-23 11:45:00,40.11,40.13,40.06,40.09,29282.0,39.2465,39.266,39.1975,39.2269,29282.0
2023-05-23 11:50:00,40.08,40.11,40.06,40.1,35321.0,39.2171,39.2465,39.1975,39.2367,35321.0
2023-05-23 11:55:00,40.11,40.13,40.0,40.03,37836.0,39.2465,39.266,39.1388,39.1682,37836.0
2023-05-23 12:00:00,40.04,40.11,40.01,40.03,159795.0,39.178,39.2465,39.1486,39.1682,159795.0
2023-05-23 12:05:00,40.03,40.03,39.96,39.97,67482.0,39.1682,39.1682,39.0997,39.1095,67482.0
2023-05-23 12:10:00,39.97,40.0,39.91,40.0,42160.0,39.1095,39.1388,39.0508,39.1388,42160.0
2023-05-23 12:15:00,39.97,39.99,39.91,39.95,38510.0,39.1095,39.129,39.0508,39.0899,38510.0
2023-05-23 12:20:00,39.95,39.99,39.93,39.97,15078.0,39.0899,39.129,39.0703,39.1095,15078.0
2023-05-23 12:25:00,39.98,39.98,39.88,39.9,45087.0,39.1193,39.1193,39.0214,39.041,45087.0
2023-05-23 12:30:00,39.9,39.93,39.86,39.87,33978.0,39.041,39.0703,39.0018,39.0116,33978.0
2023-05-23 12:35:00,39.87,39.87,39.61,39.68,148915.0,39.0116,39.0116,38.7572,38.8257,148915.0
2023-05-23 12:40:00,39.67,39.72,39.59,39.61,83836.0,38.8159,38.8649,38.7377,38.7572,83836.0
2023-05-23 12:45:00,39.6,39.66,39.52,39.57,62620.0,38.7474,38.8062,38.6692,38.7181,62620.0
2023-05-23 12:50:00,39.56,39.66,39.55,39.63,81754.0,38.7083,38.8062,38.6985,38.7768,81754.0
2023-05-23 12:55:00,39.63,39.71,39.61,39.62,73710.0,38.7768,38.8551,38.7572,38.767,73710.0
2023-05-23 13:00:00,39.64,39.68,39.61,39.63,46059.0,38.7866,38.8257,38.7572,38.7768,46059.0
2023-05-23 13:05:00,39.62,39.79,39.59,39.77,80815.0,38.767,38.9334,38.7377,38.9138,80815.0
2023-05-23 13:10:00,39.77,39.8,39.74,39.75,53593.0,38.9138,38.9431,38.8844,38.8942,53593.0
2023-05-23 13:15:00,39.78,39.82,39.76,39.79,23857.0,38.9236,38.9627,38.904,38.9334,23857.0
2023-05-23 13:20:00,39.79,39.79,39.7,39.77,34513.0,38.9334,38.9334,38.8453,38.9138,34513.0
2023-05-23 13:25:00,39.76,39.77,39.46,39.48,152384.0,38.904,38.9138,38.6105,38.63,152384.0
2023-05-23 13:30:00,39.47,39.47,39.31,39.35,217290.0,38.6202,38.6202,38.4637,38.5028,217290.0
2023-05-23 13:35:00,39.34,39.47,39.34,39.46,77039.0,38.493,38.6202,38.493,38.6105,77039.0
2023-05-23 13:40:00,39.48,39.59,39.46,39.55,55628.0,38.63,38.7377,38.6105,38.6985,55628.0
2023-05-23 13:45:00,39.58,39.59,39.45,39.46,42702.0,38.7279,38.7377,38.6007,38.6105,42702.0
2023-05-23 13:50:00,39.46,39.5,39.42,39.5,42598.0,38.6105,38.6496,38.5713,38.6496,42598.0
2023-05-23 13:55:00,39.49,39.49,39.43,39.46,26496.0,38.6398,38.6398,38.5811,38.6105,26496.0
2023-05-23 14:00:00,39.44,39.55,39.43,39.54,50661.0,38.5909,38.6985,38.5811,38.6887,50661.0
2023-05-23 14:05:00,39.54,39.62,39.47,39.48,94984.0,38.6887,38.767,38.6202,38.63,94984.0
2023-05-23 14:10:00,39.48,39.51,39.33,39.37,112716.0,38.63,38.6594,38.4833,38.5224,112716.0
2023-05-23 14:15:00,39.35,39.43,39.23,39.28,127149.0,38.5028,38.5811,38.3854,38.4343,127149.0
2023-05-23 14:20:00,39.26,39.27,38.94,38.95,231128.0,38.4148,38.4245,38.1017,38.1114,231128.0
2023-05-23 14:25:00,38.95,39.15,38.87,39.07,174244.0,38.1114,38.3071,38.0332,38.2289,174244.0
2023-05-23 14:30:00,39.07,39.22,39.02,39.14,66979.0,38.2289,38.3756,38.1799,38.2973,66979.0
2023-05-23 14:35:00,39.14,39.16,39.0,39.05,78837.0,38.2973,38.3169,38.1604,38.2093,78837.0
2023-05-23 14:40:00,39.05,39.08,38.96,39.06,68358.0,38.2093,38.2386,38.1212,38.2191,68358.0
2023-05-23 14:45:00,39.06,39.14,39.0,39.08,54445.0,38.2191,38.2973,38.1604,38.2386,54445.0
2023-05-23 14:50:00,39.07,39.19,39.07,39.15,46316.0,38.2289,38.3463,38.2289,38.3071,46316.0
2023-05-23 14:55:00,39.17,39.2,39.13,39.18,41771.0,38.3267,38.3561,38.2876,38.3365,41771.0
2023-05-23 15:00:00,39.17,39.2,39.07,39.11,147311.0,38.3267,38.3561,38.2289,38.268,147311.0
2023-05-23 15:05:00,39.11,39.16,39.02,39.09,63433.0,38.268,38.3169,38.1799,38.2484,63433.0
2023-05-23 15:10:00,39.09,39.22,39.09,39.22,61593.0,38.2484,38.3756,38.2484,38.3756,61593.0
2023-05-23 15:15:00,39.21,39.21,38.95,38.96,62683.0,38.3658,38.3658,38.1114,38.1212,62683.0
2023-05-23 15:20:00,38.96,39.17,38.93,39.17,82993.0,38.1212,38.3267,38.0919,38.3267,82993.0
2023-05-23 15:25:00,39.17,39.19,39.11,39.18,44271.0,38.3267,38.3463,38.268,38.3365,44271.0
2023-05-23 15:30:00,39.18,39.25,39.16,39.23,56254.0,38.3365,38.405,38.3169,38.3854,56254.0
2023-05-23 15:35:00,39.23,39.27,39.16,39.2,56393.0,38.3854,38.4245,38.3169,38.3561,56393.0
2023-05-23 15:40:00,39.2,39.23,39.15,39.21,60843.0,38.3561,38.3854,38.3071,38.3658,60843.0
2023-05-23 15:45:00,39.22,39.28,39.16,39.2,71571.0,38.3756,38.4343,38.3169,38.3561,71571.0
2023-05-23 15:50:00,39.19,39.21,39.05,39.08,113225.0,38.3463,38.3658,38.2093,38.2386,113225.0
2023-05-23 15:55:00,39.08,39.12,38.98,39.0,337729.0,38.2386,38.2778,38.1408,38.1604,337729.0
2023-05-24 09:30:00,38.51,38.52,38.33,38.46,226629.0,37.6809,37.6907,37.5048,37.632,226629.0
2023-05-24 09:35:00,38.46,38.49,38.34,38.35,536008.0,37.632,37.6613,37.5146,37.5244,536008.0
2023-05-24 09:40:00,38.36,38.39,38.31,38.32,200155.0,37.5341,37.5635,37.4852,37.495,200155.0
2023-05-24 09:45:00,38.32,38.36,38.2,38.24,189713.0,37.495,37.5341,37.3776,37.4167,189713.0
2023-05-24 09:50:00,38.23,38.28,38.11,38.12,178683.0,37.4069,37.4559,37.2895,37.2993,178683.0
2023-05-24 09:55:00,38.13,38.24,38.1,38.15,112316.0,37.3091,37.4167,37.2797,37.3287,112316.0
2023-05-24 10:00:00,38.14,38.21,38.05,38.07,223522.0,37.3189,37.3874,37.2308,37.2504,223522.0
2023-05-24 10:05:00,38.06,38.06,37.99,37.99,182265.0,37.2406,37.2406,37.1721,37.1721,182265.0
2023-05-24 10:10:00,38.01,38.12,38.0,38.12,69907.0,37.1917,37.2993,37.1819,37.2993,69907.0
2023-05-24 10:15:00,38.12,38.18,38.02,38.11,154311.0,37.2993,37.358,37.2015,37.2895,154311.0
2023-05-24 10:20:00,38.09,38.14,37.93,37.93,154855.0,37.27,37.3189,37.1134,37.1134,154855.0
2023-05-24 10:25:00,37.94,38.06,37.93,38.03,104783.0,37.1232,37.2406,37.1134,37.2112,104783.0
2023-05-24 10:30:00,38.01,38.12,38.01,38.09,93847.0,37.1917,37.2993,37.1917,37.27,93847.0
2023-05-24 10:35:00,38.09,38.13,38.03,38.09,72865.0,37.27,37.3091,37.2112,37.27,72865.0
2023-05-24 10:40:00,38.08,38.16,38.0,38.09,128517.0,37.2602,37.3384,37.1819,37.27,128517.0
2023-05-24 10:45:00,38.08,38.15,37.98,38.01,129544.0,37.2602,37.3287,37.1623,37.1917,129544.0
2023-05-24 10:50:00,38.01,38.02,37.91,37.94,88239.0,37.1917,37.2015,37.0938,37.1232,88239.0
2023-05-24 10:55:00,37.94,37.98,37.92,37.96,79668.0,37.1232,37.1623,37.1036,37.1428,79668.0
2023-05-24 11:00:00,37.96,37.97,37.86,37.97,54707.0,37.1428,37.1525,37.0449,37.1525,54707.0
2023-05-24 11:05:00,37.95,38.02,37.9,37.95,91432.0,37.133,37.2015,37.084,37.133,91432.0
2023-05-24 11:10:00,37.97,38.04,37.92,37.96,121922.0,37.1525,37.221,37.1036,37.1428,121922.0
2023-05-24 11:15:00,37.95,38.05,37.93,38.01,39773.0,37.133,37.2308,37.1134,37.1917,39773.0
2023-05-24 11:20:00,38.02,38.23,38.0,38.22,117661.0,37.2015,37.4069,37.1819,37.3972,117661.0
2023-05-24 11:25:00,38.21,38.37,38.12,38.16,257622.0,37.3874,37.5439,37.2993,37.3384,257622.0
2023-05-24 11:30:00,38.17,38.21,38.07,38.11,140948.0,37.3482,37.3874,37.2504,37.2895,140948.0
2023-05-24 11:35:00,38.1,38.13,38.05,38.1,48185.0,37.2797,37.3091,37.2308,37.2797,48185.0
2023-05-24 11:40:00,38.11,38.13,37.89,37.95,133186.0,37.2895,37.3091,37.0743,37.133,133186.0
2023-05-24 11:45:00,37.95,38.07,37.92,38.03,116017.0,37.133,37.2504,37.1036,37.2112,116017.0
2023-05-24 11:50:00,38.03,38.08,37.96,37.98,97480.0,37.2112,37.2602,37.1428,37.1623,97480.0
2023-05-24 11:55:00,37.97,38.0,37.93,37.95,34451.0,37.1525,37.1819,37.1134,37.133,34451.0
2023-05-24 12:00:00,37.94,38.08,37.94,38.05,38568.0,37.1232,37.2602,37.1232,37.2308,38568.0
2023-05-24 12:05:00,38.06,38.09,38.02,38.04,48008.0,37.2406,37.27,37.2015,37.221,48008.0
2023-05-24 12:10:00,38.04,38.05,37.9,38.0,110368.0,37.221,37.2308,37.084,37.1819,110368.0
2023-05-24 12:15:00,37.99,37.99,37.83,37.87,70552.0,37.1721,37.1721,37.0155,37.0547,70552.0
2023-05-24 12:20:00,37.88,37.91,37.79,37.84,79092.0,37.0645,37.0938,36.9764,37.0253,79092.0
2023-05-24 12:25:00,37.84,37.87,37.82,37.84,36501.0,37.0253,37.0547,37.0058,37.0253,36501.0
2023-05-24 12:30:00,37.84,37.89,37.79,37.88,88215.0,37.0253,37.0743,36.9764,37.0645,88215.0
2023-05-24 12:35:00,37.88,37.93,37.84,37.93,42801.0,37.0645,37.1134,37.0253,37.1134,42801.0
2023-05-24 12:40:00,37.95,38.01,37.91,37.94,56360.0,37.133,37.1917,37.0938,37.1232,56360.0
2023-05-24 12:45:00,37.93,37.98,37.9,37.92,20487.0,37.1134,37.1623,37.084,37.1036,20487.0
2023-05-24 12:50:00,37.93,38.01,37.93,37.98,45115.0,37.1134,37.1917,37.1134,37.1623,45115.0
2023-05-24 12:55:00,37.98,38.02,37.96,37.99,36865.0,37.1623,37.2015,37.1428,37.1721,36865.0
2023-05-24 13:00:00,37.99,38.0,37.91,37.93,48402.0,37.1721,37.1819,37.0938,37.1134,48402.0
2023-05-24 13:05:00,37.92,37.99,37.88,37.91,50609.0,37.1036,37.1721,37.0645,37.0938,50609.0
2023-05-24 13:10:00,37.93,37.93,37.82,37.85,33097.0,37.1134,37.1134,37.0058,37.0351,33097.0
2023-05-24 13:15:00,37.84,37.97,37.83,37.96,38612.0,37.0253,37.1525,37.0155,37.1428,38612.0
2023-05-24 13:20:00,37.95,38.09,37.95,37.99,129661.0,37.133,37.27,37.133,37.1721,129661.0
2023-05-24 13:25:00,38.0,38.0,37.92,37.96,44729.0,37.1819,37.1819,37.1036,37.1428,44729.0
2023-05-24 13:30:00,37.95,38.06,37.95,38.05,19339.0,37.133,37.2406,37.133,37.2308,19339.0
2023-05-24 13:35:00,38.06,38.14,38.06,38.11,71068.0,37.2406,37.3189,37.2406,37.2895,71068.0
2023-05-24 13:40:00,38.12,38.19,38.12,38.19,28985.0,37.2993,37.3678,37.2993,37.3678,28985.0
2023-05-24 13:45:00,38.2,38.26,38.09,38.11,139791.0,37.3776,37.4363,37.27,37.2895,139791.0
2023-05-24 13:50:00,38.13,38.19,38.1,38.16,39167.0,37.3091,37.3678,37.2797,37.3384,39167.0
2023-05-24 13:55:00,38.16,38.18,38.12,38.15,39837.0,37.3384,37.358,37.2993,37.3287,39837.0
2023-05-24 14:00:00,38.16,38.25,38.01,38.03,91859.0,37.3384,37.4265,37.1917,37.2112,91859.0
2023-05-24 14:05:00,38.04,38.14,38.02,38.02,49970.0,37.221,37.3189,37.2015,37.2015,49970.0
2023-05-24 14:10:00,38.02,38.08,37.96,38.06,66292.0,37.2015,37.2602,37.1428,37.2406,66292.0
2023-05-24 14:15:00,38.06,38.12,38.0,38.04,42653.0,37.2406,37.2993,37.1819,37.221,42653.0
2023-05-24 14:20:00,38.04,38.04,37.96,38.03,56258.0,37.221,37.221,37.1428,37.2112,56258.0
2023-05-24 14:25:00,38.04,38.04,37.87,37.93,28808.0,37.221,37.221,37.0547,37.1134,28808.0
2023-05-24 14:30:00,37.91,37.96,37.87,37.96,31124.0,37.0938,37.1428,37.0547,37.1428,31124.0
2023-05-24 14:35:00,37.96,38.07,37.95,38.04,37383.0,37.1428,37.2504,37.133,37.221,37383.0
2023-05-24 14:40:00,38.04,38.11,38.01,38.04,37913.0,37.221,37.2895,37.1917,37.221,37913.0
2023-05-24 14:45:00,38.05,38.11,38.01,38.02,50282.0,37.2308,37.2895,37.1917,37.2015,50282.0
2023-05-24 14:50:00,38.01,38.07,37.92,37.96,74082.0,37.1917,37.2504,37.1036,37.1428,74082.0
2023-05-24 14:55:00,37.95,37.96,37.89,37.95,53503.0,37.133,37.1428,37.0743,37.133,53503.0
2023-05-24 15:00:00,37.94,37.96,37.88,37.89,37163.0,37.1232,37.1428,37.0645,37.0743,37163.0
2023-05-24 15:05:00,37.9,38.02,37.9,38.0,58263.0,37.084,37.2015,37.084,37.1819,58263.0
2023-05-24 15:10:00,37.99,38.08,37.97,38.07,30859.0,37.1721,37.2602,37.1525,37.2504,30859.0
2023-05-24 15:15:00,38.07,38.32,38.07,38.31,95580.0,37.2504,37.495,37.2504,37.4852,95580.0
2023-05-24 15:20:00,38.31,38.47,38.29,38.37,173122.0,37.4852,37.6418,37.4656,37.5439,173122.0
2023-05-24 15:25:00,38.39,38.46,38.36,38.39,115514.0,37.5635,37.632,37.5341,37.5635,115514.0
2023-05-24 15:30:00,38.39,38.61,38.39,38.48,189398.0,37.5635,37.7788,37.5635,37.6516,189398.0
2023-05-24 15:35:00,38.48,38.5,38.26,38.37,69939.0,37.6516,37.6711,37.4363,37.5439,69939.0
2023-05-24 15:40:00,38.38,38.4,38.23,38.25,80503.0,37.5537,37.5733,37.4069,37.4265,80503.0
2023-05-24 15:45:00,38.24,38.31,38.16,38.27,96341.0,37.4167,37.4852,37.3384,37.4461,96341.0
2023-05-24 15:50:00,38.27,38.27,38.04,38.15,170355.0,37.4461,37.4461,37.221,37.3287,170355.0
2023-05-24 15:55:00,38.15,38.19,38.04,38.14,232966.0,37.3287,37.3678,37.221,37.3189,232966.0
2023-05-25 09:30:00,39.09,39.11,38.67,38.7,294172.0,38.2484,38.268,37.8375,37.8668,294172.0
2023-05-25 09:35:00,38.71,38.77,38.51,38.54,188234.0,37.8766,37.9353,37.6809,37.7103,188234.0
2023-05-25 09:40:00,38.53,38.72,38.52,38.72,128583.0,37.7005,37.8864,37.6907,37.8864,128583.0
2023-05-25 09:45:00,38.72,38.83,38.52,38.57,268002.0,37.8864,37.994,37.6907,37.7396,268002.0
2023-05-25 09:50:00,38.55,38.63,38.5,38.61,98401.0,37.72,37.7983,37.6711,37.7788,98401.0
2023-05-25 09:55:00,38.6,38.72,38.6,38.66,108051.0,37.769,37.8864,37.769,37.8277,108051.0
2023-05-25 10:00:00,38.65,38.83,38.65,38.77,97195.0,37.8179,37.994,37.8179,37.9353,97195.0
2023-05-25 10:05:00,38.79,38.83,38.56,38.59,140219.0,37.9549,37.994,37.7298,37.7592,140219.0
2023-05-25 10:10:00,38.57,38.58,38.49,38.53,121947.0,37.7396,37.7494,37.6613,37.7005,121947.0
2023-05-25 10:15:00,38.53,38.67,38.5,38.52,53667.0,37.7005,37.8375,37.6711,37.6907,53667.0
2023-05-25 10:20:00,38.52,38.55,38.45,38.49,75125.0,37.6907,37.72,37.6222,37.6613,75125.0
2023-05-25 10:25:00,38.48,38.69,38.48,38.64,68453.0,37.6516,37.857,37.6516,37.8081,68453.0
2023-05-25 10:30:00,38.65,38.67,38.53,38.62,73918.0,37.8179,37.8375,37.7005,37.7885,73918.0
2023-05-25 10:35:00,38.62,38.73,38.57,38.72,56723.0,37.7885,37.8962,37.7396,37.8864,56723.0
2023-05-25 10:40:00,38.73,38.81,38.7,38.8,83571.0,37.8962,37.9745,37.8668,37.9647,83571.0
2023-05-25 10:45:00,38.81,38.88,38.74,38.78,89368.0,37.9745,38.0429,37.906,37.9451,89368.0
2023-05-25 10:50:00,38.79,38.83,38.72,38.78,40329.0,37.9549,37.994,37.8864,37.9451,40329.0
2023-05-25 10:55:00,38.79,38.83,38.74,38.81,49394.0,37.9549,37.994,37.906,37.9745,49394.0
2023-05-25 11:00:00,38.83,38.88,38.81,38.87,25967.0,37.994,38.0429,37.9745,38.0332,25967.0
2023-05-25 11:05:00,38.88,38.97,38.87,38.94,88252.0,38.0429,38.131,38.0332,38.1017,88252.0
2023-05-25 11:10:00,38.95,39.05,38.94,39.01,88649.0,38.1114,38.2093,38.1017,38.1701,88649.0
2023-05-25 11:15:00,39.02,39.06,38.77,38.82,157697.0,38.1799,38.2191,37.9353,37.9842,157697.0
2023-05-25 11:20:00,38.81,38.86,38.76,38.82,60717.0,37.9745,38.0234,37.9255,37.9842,60717.0
2023-05-25 11:25:00,38.82,38.85,38.76,38.77,31978.0,37.9842,38.0136,37.9255,37.9353,31978.0
2023-05-25 11:30:00,38.78,38.8,38.65,38.67,64985.0,37.9451,37.9647,37.8179,37.8375,64985.0
2023-05-25 11:35:00,38.66,38.67,38.6,38.6,44870.0,37.8277,37.8375,37.769,37.769,44870.0
2023-05-25 11:40:00,38.62,38.62,38.5,38.53,103061.0,37.7885,37.7885,37.6711,37.7005,103061.0
2023-05-25 11:45:00,38.51,38.61,38.51,38.58,55881.0,37.6809,37.7788,37.6809,37.7494,55881.0
2023-05-25 11:50:00,38.58,38.67,38.53,38.54,83880.0,37.7494,37.8375,37.7005,37.7103,83880.0
2023-05-25 11:55:00,38.54,38.63,38.52,38.63,46495.0,37.7103,37.7983,37.6907,37.7983,46495.0
2023-05-25 12:00:00,38.65,38.75,38.65,38.75,58549.0,37.8179,37.9157,37.8179,37.9157,58549.0
2023-05-25 12:05:00,38.75,38.78,38.71,38.74,23274.0,37.9157,37.9451,37.8766,37.906,23274.0
2023-05-25 12:10:00,38.75,38.86,38.75,38.85,63991.0,37.9157,38.0234,37.9157,38.0136,63991.0
2023-05-25 12:15:00,38.86,38.93,38.84,38.92,39148.0,38.0234,38.0919,38.0038,38.0821,39148.0
2023-05-25 12:20:00,38.93,39.04,38.9,38.93,93658.0,38.0919,38.1995,38.0625,38.0919,93658.0
2023-05-25 12:25:00,38.93,38.96,38.85,38.93,84787.0,38.0919,38.1212,38.0136,38.0919,84787.0
2023-05-25 12:30:00,38.94,38.97,38.77,38.78,140698.0,38.1017,38.131,37.9353,37.9451,140698.0
2023-05-25 12:35:00,38.78,38.88,38.78,38.88,58263.0,37.9451,38.0429,37.9451,38.0429,58263.0
2023-05-25 12:40:00,38.89,38.96,38.89,38.91,63034.0,38.0527,38.1212,38.0527,38.0723,63034.0
2023-05-25 12:45:00,38.9,38.92,38.86,38.9,35379.0,38.0625,38.0821,38.0234,38.0625,35379.0
2023-05-25 12:50:00,38.91,38.95,38.85,38.86,25897.0,38.0723,38.1114,38.0136,38.0234,25897.0
2023-05-25 12:55:00,38.86,38.96,38.78,38.8,65575.0,38.0234,38.1212,37.9451,37.9647,65575.0
2023-05-25 13:00:00,38.8,38.84,38.74,38.79,58766.0,37.9647,38.0038,37.906,37.9549,58766.0
2023-05-25 13:05:00,38.79,38.86,38.75,38.82,28383.0,37.9549,38.0234,37.9157,37.9842,28383.0
2023-05-25 13:10:00,38.82,38.9,38.81,38.88,25076.0,37.9842,38.0625,37.9745,38.0429,25076.0
2023-05-25 13:15:00,38.89,39.01,38.89,38.98,68954.0,38.0527,38.1701,38.0527,38.1408,68954.0
2023-05-25 13:20:00,38.99,39.01,38.96,39.01,31175.0,38.1506,38.1701,38.1212,38.1701,31175.0
2023-05-25 13:25:00,39.01,39.14,38.99,39.09,76170.0,38.1701,38.2973,38.1506,38.2484,76170.0
2023-05-25 13:30:00,39.09,39.19,39.06,39.12,93391.0,38.2484,38.3463,38.2191,38.2778,93391.0
2023-05-25 13:35:00,39.13,39.14,39.05,39.11,38245.0,38.2876,38.2973,38.2093,38.268,38245.0
2023-05-25 13:40:00,39.12,39.13,39.07,39.09,26630.0,38.2778,38.2876,38.2289,38.2484,26630.0
2023-05-25 13:45:00,39.1,39.15,39.06,39.14,30525.0,38.2582,38.3071,38.2191,38.2973,30525.0
2023-05-25 13:50:00,39.14,39.15,39.03,39.06,115944.0,38.2973,38.3071,38.1897,38.2191,115944.0
2023-05-25 13:55:00,39.05,39.17,39.05,39.16,43942.0,38.2093,38.3267,38.2093,38.3169,43942.0
2023-05-25 14:00:00,39.18,39.49,39.17,39.3,321478.0,38.3365,38.6398,38.3267,38.4539,321478.0
2023-05-25 14:05:00,39.3,39.31,39.1,39.13,87375.0,38.4539,38.4637,38.2582,38.2876,87375.0
2023-05-25 14:10:00,39.15,39.21,39.13,39.21,39985.0,38.3071,38.3658,38.2876,38.3658,39985.0
2023-05-25 14:15:00,39.21,39.33,39.2,39.29,87603.0,38.3658,38.4833,38.3561,38.4441,87603.0
2023-05-25 14:20:00,39.29,39.3,39.19,39.22,53884.0,38.4441,38.4539,38.3463,38.3756,53884.0
2023-05-25 14:25:00,39.22,39.29,39.18,39.21,54061.0,38.3756,38.4441,38.3365,38.3658,54061.0
2023-05-25 14:30:00,39.19,39.21,38.96,39.04,96674.0,38.3463,38.3658,38.1212,38.1995,96674.0
2023-05-25 14:35:00,39.03,39.03,38.91,38.99,54582.0,38.1897,38.1897,38.0723,38.1506,54582.0
2023-05-25 14:40:00,38.98,39.03,38.88,38.94,39440.0,38.1408,38.1897,38.0429,38.1017,39440.0
2023-05-25 14:45:00,38.94,38.97,38.85,38.88,54505.0,38.1017,38.131,38.0136,38.0429,54505.0
2023-05-25 14:50:00,38.88,38.98,38.87,38.95,49899.0,38.0429,38.1408,38.0332,38.1114,49899.0
2023-05-25 14:55:00,38.96,38.96,38.89,38.92,38338.0,38.1212,38.1212,38.0527,38.0821,38338.0
2023-05-25 15:00:00,38.92,39.01,38.91,39.01,58573.0,38.0821,38.1701,38.0723,38.1701,58573.0
2023-05-25 15:05:00,39.03,39.14,39.01,39.14,82064.0,38.1897,38.2973,38.1701,38.2973,82064.0
2023-05-25 15:10:00,39.15,39.22,39.12,39.13,63870.0,38.3071,38.3756,38.2778,38.2876,63870.0
2023-05-25 15:15:00,39.13,39.15,39.05,39.1,35566.0,38.2876,38.3071,38.2093,38.2582,35566.0
2023-05-25 15:20:00,39.09,39.17,39.09,39.16,28882.0,38.2484,38.3267,38.2484,38.3169,28882.0
2023-05-25 15:25:00,39.15,39.32,39.1,39.25,85192.0,38.3071,38.4735,38.2582,38.405,85192.0
2023-05-25 15:30:00,39.26,39.36,39.19,39.22,89295.0,38.4148,38.5126,38.3463,38.3756,89295.0
2023-05-25 15:35:00,39.23,39.3,39.17,39.27,68556.0,38.3854,38.4539,38.3267,38.4245,68556.0
2023-05-25 15:40:00,39.27,39.35,39.22,39.31,61412.0,38.4245,38.5028,38.3756,38.4637,61412.0
2023-05-25 15:45:00,39.29,39.35,39.17,39.21,131510.0,38.4441,38.5028,38.3267,38.3658,131510.0
2023-05-25 15:50:00,39.19,39.22,39.07,39.09,107142.0,38.3463,38.3756,38.2289,38.2484,107142.0
2023-05-25 15:55:00,39.08,39.11,39.04,39.05,132383.0,38.2386,38.268,38.1995,38.2093,132383.0
2023-05-26 09:30:00,39.24,39.53,39.24,39.42,178602.0,38.3952,38.6789,38.3952,38.5713,178602.0
2023-05-26 09:35:00,39.42,39.56,39.32,39.54,143073.0,38.5713,38.7083,38.4735,38.6887,143073.0
2023-05-26 09:40:00,39.56,39.81,39.56,39.77,227461.0,38.7083,38.9529,38.7083,38.9138,227461.0
2023-05-26 09:45:00,39.77,39.84,39.7,39.73,116238.0,38.9138,38.9823,38.8453,38.8746,116238.0
2023-05-26 09:50:00,39.74,39.77,39.67,39.76,88389.0,38.8844,38.9138,38.8159,38.904,88389.0
2023-05-26 09:55:00,39.76,39.8,39.64,39.73,101435.0,38.904,38.9431,38.7866,38.8746,101435.0
2023-05-26 10:00:00,39.74,39.92,39.7,39.8,192311.0,38.8844,39.0606,38.8453,38.9431,192311.0
2023-05-26 10:05:00,39.81,40.01,39.79,40.01,110730.0,38.9529,39.1486,38.9334,39.1486,110730.0
2023-05-26 10:10:00,40.0,40.01,39.87,39.94,156850.0,39.1388,39.1486,39.0116,39.0801,156850.0
2023-05-26 10:15:00,39.94,40.1,39.94,40.09,181851.0,39.0801,39.2367,39.0801,39.2269,181851.0
2023-05-26 10:20:00,40.09,40.18,40.07,40.17,160468.0,39.2269,39.315,39.2073,39.3052,160468.0
2023-05-26 10:25:00,40.17,40.35,40.17,40.34,155144.0,39.3052,39.4813,39.3052,39.4715,155144.0
2023-05-26 10:30:00,40.35,40.4,40.26,40.33,114886.0,39.4813,39.5302,39.3932,39.4617,114886.0
2023-05-26 10:35:00,40.31,40.42,40.3,40.37,75733.0,39.4422,39.5498,39.4324,39.5009,75733.0
2023-05-26 10:40:00,40.36,40.52,40.33,40.36,223163.0,39.4911,39.6476,39.4617,39.4911,223163.0
2023-05-26 10:45:00,40.37,40.46,40.3,40.45,136698.0,39.5009,39.5889,39.4324,39.5791,136698.0
2023-05-26 10:50:00,40.45,40.47,40.31,40.43,91072.0,39.5791,39.5987,39.4422,39.5596,91072.0
2023-05-26 10:55:00,40.42,40.48,40.4,40.4,42222.0,39.5498,39.6085,39.5302,39.5302,42222.0
2023-05-26 11:00:00,40.4,40.49,40.32,40.35,155162.0,39.5302,39.6183,39.4519,39.4813,155162.0
2023-05-26 11:05:00,40.35,40.38,40.24,40.28,81131.0,39.4813,39.5106,39.3737,39.4128,81131.0
2023-05-26 11:10:00,40.28,40.3,40.13,40.26,123311.0,39.4128,39.4324,39.266,39.3932,123311.0
2023-05-26 11:15:00,40.27,40.29,40.18,40.22,44242.0,39.403,39.4226,39.315,39.3541,44242.0
2023-05-26 11:20:00,40.23,40.28,40.08,40.13,114596.0,39.3639,39.4128,39.2171,39.266,114596.0
2023-05-26 11:25:00,40.14,40.25,40.11,40.16,49186.0,39.2758,39.3834,39.2465,39.2954,49186.0
2023-05-26 11:30:00,40.17,40.25,40.16,40.21,52832.0,39.3052,39.3834,39.2954,39.3443,52832.0
2023-05-26 11:35:00,40.21,40.25,40.17,40.22,39957.0,39.3443,39.3834,39.3052,39.3541,39957.0
2023-05-26 11:40:00,40.22,40.38,40.21,40.35,95142.0,39.3541,39.5106,39.3443,39.4813,95142.0
2023-05-26 11:45:00,40.36,40.41,40.28,40.38,75451.0,39.4911,39.54,39.4128,39.5106,75451.0
2023-05-26 11:50:00,40.39,40.42,40.33,40.35,49000.0,39.5204,39.5498,39.4617,39.4813,49000.0
2023-05-26 11:55:00,40.35,40.37,40.28,40.31,38592.0,39.4813,39.5009,39.4128,39.4422,38592.0
2023-05-26 12:00:00,40.31,40.39,40.29,40.38,32125.0,39.4422,39.5204,39.4226,39.5106,32125.0
2023-05-26 12:05:00,40.39,40.44,40.36,40.4,23399.0,39.5204,39.5694,39.4911,39.5302,23399.0
2023-05-26 12:10:00,40.42,40.43,40.34,40.37,58694.0,39.5498,39.5596,39.4715,39.5009,58694.0
2023-05-26 12:15:00,40.39,40.42,40.32,40.37,68315.0,39.5204,39.5498,39.4519,39.5009,68315.0
2023-05-26 12:20:00,40.37,40.48,40.37,40.44,67843.0,39.5009,39.6085,39.5009,39.5694,67843.0
2023-05-26 12:25:00,40.45,40.53,40.42,40.52,58074.0,39.5791,39.6574,39.5498,39.6476,58074.0
2023-05-26 12:30:00,40.51,40.55,40.47,40.47,101889.0,39.6379,39.677,39.5987,39.5987,101889.0
2023-05-26 12:35:00,40.48,40.53,40.48,40.52,59893.0,39.6085,39.6574,39.6085,39.6476,59893.0
2023-05-26 12:40:00,40.52,40.56,40.49,40.54,49758.0,39.6476,39.6868,39.6183,39.6672,49758.0
2023-05-26 12:45:00,40.55,40.56,40.48,40.5,34807.0,39.677,39.6868,39.6085,39.6281,34807.0
2023-05-26 12:50:00,40.51,40.56,40.47,40.49,65235.0,39.6379,39.6868,39.5987,39.6183,65235.0
2023-05-26 12:55:00,40.49,40.53,40.46,40.49,57894.0,39.6183,39.6574,39.5889,39.6183,57894.0
2023-05-26 13:00:00,40.5,40.57,40.5,40.54,31058.0,39.6281,39.6966,39.6281,39.6672,31058.0
2023-05-26 13:05:00,40.55,40.59,40.54,40.56,28298.0,39.677,39.7161,39.6672,39.6868,28298.0
2023-05-26 13:10:00,40.54,40.57,40.54,40.54,12352.0,39.6672,39.6966,39.6672,39.6672,12352.0
2023-05-26 13:15:00,40.55,40.55,40.38,40.46,54057.0,39.677,39.677,39.5106,39.5889,54057.0
2023-05-26 13:20:00,40.46,40.51,40.45,40.48,16076.0,39.5889,39.6379,39.5791,39.6085,16076.0
2023-05-26 13:25:00,40.47,40.49,40.42,40.46,40278.0,39.5987,39.6183,39.5498,39.5889,40278.0
2023-05-26 13:30:00,40.48,40.54,40.44,40.53,22961.0,39.6085,39.6672,39.5694,39.6574,22961.0
2023-05-26 13:35:00,40.52,40.53,40.42,40.48,26461.0,39.6476,39.6574,39.5498,39.6085,26461.0
2023-05-26 13:40:00,40.47,40.47,40.33,40.36,49738.0,39.5987,39.5987,39.4617,39.4911,49738.0
2023-05-26 13:45:00,40.36,40.44,40.35,40.43,81356.0,39.4911,39.5694,39.4813,39.5596,81356.0
2023-05-26 13:50:00,40.44,40.45,40.38,40.38,28352.0,39.5694,39.5791,39.5106,39.5106,28352.0
2023-05-26 13:55:00,40.39,40.47,40.38,40.44,19420.0,39.5204,39.5987,39.5106,39.5694,19420.0
2023-05-26 14:00:00,40.45,40.49,40.38,40.39,65679.0,39.5791,39.6183,39.5106,39.5204,65679.0
2023-05-26 14:05:00,40.41,40.41,40.31,40.33,27858.0,39.54,39.54,39.4422,39.4617,27858.0
2023-05-26 14:10:00,40.32,40.42,40.32,40.41,29384.0,39.4519,39.5498,39.4519,39.54,29384.0
2023-05-26 14:15:00,40.4,40.47,40.36,40.46,31463.0,39.5302,39.5987,39.4911,39.5889,31463.0
2023-05-26 14:20:00,40.43,40.51,40.43,40.49,41855.0,39.5596,39.6379,39.5596,39.6183,41855.0
2023-05-26 14:25:00,40.49,40.55,40.47,40.52,28900.0,39.6183,39.677,39.5987,39.6476,28900.0
2023-05-26 14:30:00,40.53,40.57,40.51,40.55,33525.0,39.6574,39.6966,39.6379,39.677,33525.0
2023-05-26 14:35:00,40.56,40.65,40.55,40.61,50927.0,39.6868,39.7748,39.677,39.7357,50927.0
2023-05-26 14:40:00,40.62,40.64,40.59,40.63,38708.0,39.7455,39.7651,39.7161,39.7553,38708.0
2023-05-26 14:45:00,40.63,40.68,40.63,40.67,65512.0,39.7553,39.8042,39.7553,39.7944,65512.0
2023-05-26 14:50:00,40.66,40.7,40.64,40.7,68134.0,39.7846,39.8238,39.7651,39.8238,68134.0
2023-05-26 14:55:00,40.69,40.71,40.58,40.61,60204.0,39.814,39.8335,39.7063,39.7357,60204.0
2023-05-26 15:00:00,40.61,40.76,40.61,40.73,102232.0,39.7357,39.8825,39.7357,39.8531,102232.0
2023-05-26 15:05:00,40.73,40.74,40.69,40.74,69983.0,39.8531,39.8629,39.814,39.8629,69983.0
2023-05-26 15:10:00,40.75,40.79,40.68,40.74,98830.0,39.8727,39.9118,39.8042,39.8629,98830.0
2023-05-26 15:15:00,40.73,40.75,40.7,40.72,68354.0,39.8531,39.8727,39.8238,39.8433,68354.0
2023-05-26 15:20:00,40.7,40.74,40.64,40.65,53154.0,39.8238,39.8629,39.7651,39.7748,53154.0
2023-05-26 15:25:00,40.65,40.69,40.59,40.62,111158.0,39.7748,39.814,39.7161,39.7455,111158.0
2023-05-26 15:30:00,40.61,40.67,40.59,40.64,122212.0,39.7357,39.7944,39.7161,39.7651,122212.0
2023-05-26 15:35:00,40.64,40.66,40.54,40.59,68875.0,39.7651,39.7846,39.6672,39.7161,68875.0
2023-05-26 15:40:00,40.59,40.7,40.55,40.67,93287.0,39.7161,39.8238,39.677,39.7944,93287.0
2023-05-26 15:45:00,40.67,40.71,40.62,40.67,220723.0,39.7944,39.8335,39.7455,39.7944,220723.0
2023-05-26 15:50:00,40.65,40.65,40.51,40.64,123403.0,39.7748,39.7748,39.6379,39.7651,123403.0
2023-05-26 15:55:00,40.64,40.71,40.54,40.57,216539.0,39.7651,39.8335,39.6672,39.6966,216539.0
2023-05-30 09:30:00,41.14,41.31,41.11,41.26,384029.0,40.2543,40.4206,40.2249,40.3717,384029.0
2023-05-30 09:35:00,41.26,41.26,41.11,41.16,211818.0,40.3717,40.3717,40.2249,40.2739,211818.0
2023-05-30 09:40:00,41.16,41.23,41.03,41.07,243935.0,40.2739,40.3423,40.1467,40.1858,243935.0
2023-05-30 09:45:00,41.08,41.12,40.96,41.06,121192.0,40.1956,40.2347,40.0782,40.176,121192.0
2023-05-30 09:50:00,41.08,41.15,40.89,40.9,116056.0,40.1956,40.2641,40.0097,40.0195,116056.0
2023-05-30 09:55:00,40.9,40.95,40.87,40.95,160190.0,40.0195,40.0684,39.9901,40.0684,160190.0
2023-05-30 10:00:00,40.95,40.96,40.68,40.76,211178.0,40.0684,40.0782,39.8042,39.8825,211178.0
2023-05-30 10:05:00,40.76,40.88,40.7,40.86,104364.0,39.8825,39.9999,39.8238,39.9803,104364.0
2023-05-30 10:10:00,40.88,40.92,40.74,40.85,55358.0,39.9999,40.039,39.8629,39.9705,55358.0
2023-05-30 10:15:00,40.86,41.05,40.86,41.04,110380.0,39.9803,40.1662,39.9803,40.1564,110380.0
2023-05-30 10:20:00,41.05,41.13,40.84,40.86,106730.0,40.1662,40.2445,39.9607,39.9803,106730.0
2023-05-30 10:25:00,40.87,40.9,40.62,40.75,133757.0,39.9901,40.0195,39.7455,39.8727,133757.0
2023-05-30 10:30:00,40.76,40.93,40.69,40.77,126648.0,39.8825,40.0488,39.814,39.8923,126648.0
2023-05-30 10:35:00,40.77,40.81,40.71,40.76,55865.0,39.8923,39.9314,39.8335,39.8825,55865.0
2023-05-30 10:40:00,40.75,40.82,40.74,40.76,62932.0,39.8727,39.9412,39.8629,39.8825,62932.0
2023-05-30 10:45:00,40.73,40.78,40.65,40.77,63662.0,39.8531,39.902,39.7748,39.8923,63662.0
2023-05-30 10:50:00,40.77,40.86,40.74,40.75,48707.0,39.8923,39.9803,39.8629,39.8727,48707.0
2023-05-30 10:55:00,40.77,40.85,40.74,40.75,34958.0,39.8923,39.9705,39.8629,39.8727,34958.0
2023-05-30 11:00:00,40.76,40.87,40.72,40.84,30965.0,39.8825,39.9901,39.8433,39.9607,30965.0
2023-05-30 11:05:00,40.84,40.87,40.76,40.8,28052.0,39.9607,39.9901,39.8825,39.9216,28052.0
2023-05-30 11:10:00,40.77,40.81,40.72,40.78,39471.0,39.8923,39.9314,39.8433,39.902,39471.0
2023-05-30 11:15:00,40.77,40.77,40.58,40.61,132756.0,39.8923,39.8923,39.7063,39.7357,132756.0
2023-05-30 11:20:00,40.61,40.63,40.46,40.51,178343.0,39.7357,39.7553,39.5889,39.6379,178343.0
2023-05-30 11:25:00,40.5,40.7,40.49,40.69,66199.0,39.6281,39.8238,39.6183,39.814,66199.0
2023-05-30 11:30:00,40.68,40.73,40.66,40.7,51141.0,39.8042,39.8531,39.7846,39.8238,51141.0
2023-05-30 11:35:00,40.71,40.82,40.67,40.81,33014.0,39.8335,39.9412,39.7944,39.9314,33014.0
2023-05-30 11:40:00,40.84,40.86,40.72,40.73,39026.0,39.9607,39.9803,39.8433,39.8531,39026.0
2023-05-30 11:45:00,40.72,40.8,40.7,40.77,32766.0,39.8433,39.9216,39.8238,39.8923,32766.0
2023-05-30 11:50:00,40.77,40.77,40.67,40.72,33488.0,39.8923,39.8923,39.7944,39.8433,33488.0
2023-05-30 11:55:00,40.72,40.78,40.69,40.77,29152.0,39.8433,39.902,39.814,39.8923,29152.0
2023-05-30 12:00:00,40.77,40.78,40.68,40.68,41437.0,39.8923,39.902,39.8042,39.8042,41437.0
2023-05-30 12:05:00,40.68,40.7,40.6,40.65,47472.0,39.8042,39.8238,39.7259,39.7748,47472.0
2023-05-30 12:10:00,40.66,40.71,40.6,40.66,50477.0,39.7846,39.8335,39.7259,39.7846,50477.0
2023-05-30 12:15:00,40.65,40.73,40.6,40.68,40258.0,39.7748,39.8531,39.7259,39.8042,40258.0
2023-05-30 12:20:00,40.68,40.7,40.63,40.7,35419.0,39.8042,39.8238,39.7553,39.8238,35419.0
2023-05-30 12:25:00,40.7,40.73,40.55,40.59,72098.0,39.8238,39.8531,39.677,39.7161,72098.0
2023-05-30 12:30:00,40.59,40.66,40.55,40.6,43512.0,39.7161,39.7846,39.677,39.7259,43512.0
2023-05-30 12:35:00,40.6,40.67,40.5,40.51,77590.0,39.7259,39.7944,39.6281,39.6379,77590.0
2023-05-30 12:40:00,40.51,40.51,40.41,40.48,164591.0,39.6379,39.6379,39.54,39.6085,164591.0
2023-05-30 12:45:00,40.48,40.58,40.46,40.57,55078.0,39.6085,39.7063,39.5889,39.6966,55078.0
2023-05-30 12:50:00,40.56,40.69,40.56,40.68,19639.0,39.6868,39.814,39.6868,39.8042,19639.0
2023-05-30 12:55:00,40.67,40.72,40.64,40.7,26802.0,39.7944,39.8433,39.7651,39.8238,26802.0
2023-05-30 13:00:00,40.71,40.72,40.61,40.64,43924.0,39.8335,39.8433,39.7357,39.7651,43924.0
2023-05-30 13:05:00,40.63,40.64,40.53,40.56,68540.0,39.7553,39.7651,39.6574,39.6868,68540.0
2023-05-30 13:10:00,40.57,40.64,40.54,40.56,34722.0,39.6966,39.7651,39.6672,39.6868,34722.0
2023-05-30 13:15:00,40.56,40.63,40.54,40.59,15174.0,39.6868,39.7553,39.6672,39.7161,15174.0
2023-05-30 13:20:00,40.6,40.63,40.55,40.58,18312.0,39.7259,39.7553,39.677,39.7063,18312.0
2023-05-30 13:25:00,40.57,40.58,40.36,40.4,63242.0,39.6966,39.7063,39.4911,39.5302,63242.0
2023-05-30 13:30:00,40.38,40.5,40.28,40.46,102426.0,39.5106,39.6281,39.4128,39.5889,102426.0
2023-05-30 13:35:00,40.45,40.46,40.38,40.38,26420.0,39.5791,39.5889,39.5106,39.5106,26420.0
2023-05-30 13:40:00,40.39,40.46,40.37,40.4,30431.0,39.5204,39.5889,39.5009,39.5302,30431.0
2023-05-30 13:45:00,40.39,40.46,40.37,40.45,37088.0,39.5204,39.5889,39.5009,39.5791,37088.0
2023-05-30 13:50:00,40.44,40.49,40.31,40.33,48737.0,39.5694,39.6183,39.4422,39.4617,48737.0
2023-05-30 13:55:00,40.33,40.33,40.25,40.27,76167.0,39.4617,39.4617,39.3834,39.403,76167.0
2023-05-30 14:00:00,40.27,40.31,40.2,40.22,62554.0,39.403,39.4422,39.3345,39.3541,62554.0
2023-05-30 14:05:00,40.2,40.27,40.19,40.23,41299.0,39.3345,39.403,39.3247,39.3639,41299.0
2023-05-30 14:10:00,40.22,40.31,40.22,40.3,27120.0,39.3541,39.4422,39.3541,39.4324,27120.0
2023-05-30 14:15:00,40.29,40.42,40.27,40.41,54159.0,39.4226,39.5498,39.403,39.54,54159.0
2023-05-30 14:20:00,40.41,40.54,40.38,40.51,43258.0,39.54,39.6672,39.5106,39.6379,43258.0
2023-05-30 14:25:00,40.52,40.6,40.52,40.58,64165.0,39.6476,39.7259,39.6476,39.7063,64165.0
2023-05-30 14:30:00,40.58,40.67,40.57,40.66,47249.0,39.7063,39.7944,39.6966,39.7846,47249.0
2023-05-30 14:35:00,40.66,40.72,40.65,40.71,40535.0,39.7846,39.8433,39.7748,39.8335,40535.0
2023-05-30 14:40:00,40.72,40.82,40.7,40.81,68458.0,39.8433,39.9412,39.8238,39.9314,68458.0
2023-05-30 14:45:00,40.82,40.84,40.69,40.69,125688.0,39.9412,39.9607,39.814,39.814,125688.0
2023-05-30 14:50:00,40.7,40.74,40.59,40.74,87996.0,39.8238,39.8629,39.7161,39.8629,87996.0
2023-05-30 14:55:00,40.75,40.78,40.61,40.63,40722.0,39.8727,39.902,39.7357,39.7553,40722.0
2023-05-30 15:00:00,40.62,40.66,40.54,40.61,124129.0,39.7455,39.7846,39.6672,39.7357,124129.0
2023-05-30 15:05:00,40.6,40.63,40.53,40.63,61773.0,39.7259,39.7553,39.6574,39.7553,61773.0
2023-05-30 15:10:00,40.62,40.64,40.51,40.56,65961.0,39.7455,39.7651,39.6379,39.6868,65961.0
2023-05-30 15:15:00,40.55,40.6,40.5,40.59,47663.0,39.677,39.7259,39.6281,39.7161,47663.0
2023-05-30 15:20:00,40.6,40.64,40.56,40.6,20913.0,39.7259,39.7651,39.6868,39.7259,20913.0
2023-05-30 15:25:00,40.6,40.68,40.59,40.64,34419.0,39.7259,39.8042,39.7161,39.7651,34419.0
2023-05-30 15:30:00,40.64,40.72,40.64,40.69,36223.0,39.7651,39.8433,39.7651,39.814,36223.0
2023-05-30 15:35:00,40.7,40.71,40.62,40.65,29902.0,39.8238,39.8335,39.7455,39.7748,29902.0
2023-05-30 15:40:00,40.64,40.67,40.6,40.63,48526.0,39.7651,39.7944,39.7259,39.7553,48526.0
2023-05-30 15:45:00,40.62,40.72,40.62,40.66,48255.0,39.7455,39.8433,39.7455,39.7846,48255.0
2023-05-30 15:50:00,40.66,40.66,40.45,40.47,105181.0,39.7846,39.7846,39.5791,39.5987,105181.0
2023-05-30 15:55:00,40.45,40.67,40.45,40.61,167525.0,39.5791,39.7944,39.5791,39.7357,167525.0
2023-05-31 09:30:00,40.04,40.2,40.01,40.04,226437.0,39.178,39.3345,39.1486,39.178,226437.0
2023-05-31 09:35:00,40.04,40.15,39.98,40.15,131462.0,39.178,39.2856,39.1193,39.2856,131462.0
2023-05-31 09:40:00,40.14,40.22,40.08,40.2,467334.0,39.2758,39.3541,39.2171,39.3345,467334.0
2023-05-31 09:45:00,40.22,40.33,40.03,40.09,162710.0,39.3541,39.4617,39.1682,39.2269,162710.0
2023-05-31 09:50:00,40.08,40.18,40.0,40.04,101340.0,39.2171,39.315,39.1388,39.178,101340.0
2023-05-31 09:55:00,40.05,40.07,40.0,40.0,63639.0,39.1878,39.2073,39.1388,39.1388,63639.0
2023-05-31 10:00:00,40.01,40.05,39.91,40.0,164440.0,39.1486,39.1878,39.0508,39.1388,164440.0
2023-05-31 10:05:00,39.99,40.0,39.88,39.9,71599.0,39.129,39.1388,39.0214,39.041,71599.0
2023-05-31 10:10:00,39.88,39.88,39.78,39.8,79390.0,39.0214,39.0214,38.9236,38.9431,79390.0
2023-05-31 10:15:00,39.8,39.82,39.68,39.72,98027.0,38.9431,38.9627,38.8257,38.8649,98027.0
2023-05-31 10:20:00,39.73,39.75,39.66,39.66,73611.0,38.8746,38.8942,38.8062,38.8062,73611.0
2023-05-31 10:25:00,39.66,39.67,39.52,39.64,227864.0,38.8062,38.8159,38.6692,38.7866,227864.0
2023-05-31 10:30:00,39.63,39.67,39.53,39.54,135116.0,38.7768,38.8159,38.6789,38.6887,135116.0
2023-05-31 10:35:00,39.55,39.6,39.48,39.57,127587.0,38.6985,38.7474,38.63,38.7181,127587.0
2023-05-31 10:40:00,39.56,39.61,39.52,39.57,58101.0,38.7083,38.7572,38.6692,38.7181,58101.0
2023-05-31 10:45:00,39.57,39.67,39.57,39.63,49125.0,38.7181,38.8159,38.7181,38.7768,49125.0
2023-05-31 10:50:00,39.63,39.67,39.6,39.64,53568.0,38.7768,38.8159,38.7474,38.7866,53568.0
2023-05-31 10:55:00,39.63,39.73,39.6,39.63,108013.0,38.7768,38.8746,38.7474,38.7768,108013.0
2023-05-31 11:00:00,39.63,39.69,39.57,39.62,46911.0,38.7768,38.8355,38.7181,38.767,46911.0
2023-05-31 11:05:00,39.61,39.62,39.52,39.56,65926.0,38.7572,38.767,38.6692,38.7083,65926.0
2023-05-31 11:10:00,39.55,39.59,39.52,39.53,52603.0,38.6985,38.7377,38.6692,38.6789,52603.0
2023-05-31 11:15:00,39.54,39.56,39.5,39.52,34901.0,38.6887,38.7083,38.6496,38.6692,34901.0
2023-05-31 11:20:00,39.53,39.6,39.53,39.57,56585.0,38.6789,38.7474,38.6789,38.7181,56585.0
2023-05-31 11:25:00,39.57,39.59,39.46,39.47,47495.0,38.7181,38.7377,38.6105,38.6202,47495.0
2023-05-31 11:30:00,39.47,39.52,39.45,39.49,49494.0,38.6202,38.6692,38.6007,38.6398,49494.0
2023-05-31 11:35:00,39.51,39.58,39.47,39.5,28729.0,38.6594,38.7279,38.6202,38.6496,28729.0
2023-05-31 11:40:00,39.5,39.61,39.49,39.58,43694.0,38.6496,38.7572,38.6398,38.7279,43694.0
2023-05-31 11:45:00,39.58,39.61,39.53,39.6,77984.0,38.7279,38.7572,38.6789,38.7474,77984.0
2023-05-31 11:50:00,39.6,39.7,39.53,39.69,86707.0,38.7474,38.8453,38.6789,38.8355,86707.0
2023-05-31 11:55:00,39.69,39.7,39.57,39.61,31042.0,38.8355,38.8453,38.7181,38.7572,31042.0
2023-05-31 12:00:00,39.6,39.73,39.6,39.72,60144.0,38.7474,38.8746,38.7474,38.8649,60144.0
2023-05-31 12:05:00,39.71,39.71,39.55,39.64,53311.0,38.8551,38.8551,38.6985,38.7866,53311.0
2023-05-31 12:10:00,39.64,39.67,39.61,39.65,31164.0,38.7866,38.8159,38.7572,38.7964,31164.0
2023-05-31 12:15:00,39.66,39.7,39.6,39.62,37426.0,38.8062,38.8453,38.7474,38.767,37426.0
2023-05-31 12:20:00,39.63,39.67,39.6,39.66,46534.0,38.7768,38.8159,38.7474,38.8062,46534.0
2023-05-31 12:25:00,39.66,39.68,39.6,39.61,61016.0,38.8062,38.8257,38.7474,38.7572,61016.0
2023-05-31 12:30:00,39.61,39.67,39.57,39.67,52286.0,38.7572,38.8159,38.7181,38.8159,52286.0
2023-05-31 12:35:00,39.66,39.68,39.58,39.58,27654.0,38.8062,38.8257,38.7279,38.7279,27654.0
2023-05-31 12:40:00,39.59,39.7,39.59,39.65,25150.0,38.7377,38.8453,38.7377,38.7964,25150.0
2023-05-31 12:45:00,39.66,39.79,39.63,39.74,75590.0,38.8062,38.9334,38.7768,38.8844,75590.0
2023-05-31 12:50:00,39.73,39.74,39.52,39.64,138007.0,38.8746,38.8844,38.6692,38.7866,138007.0
2023-05-31 12:55:00,39.62,39.7,39.62,39.69,18505.0,38.767,38.8453,38.767,38.8355,18505.0
2023-05-31 13:00:00,39.68,39.71,39.64,39.71,28842.0,38.8257,38.8551,38.7866,38.8551,28842.0
2023-05-31 13:05:00,39.71,39.77,39.69,39.75,43891.0,38.8551,38.9138,38.8355,38.8942,43891.0
2023-05-31 13:10:00,39.77,39.8,39.73,39.74,38463.0,38.9138,38.9431,38.8746,38.8844,38463.0
2023-05-31 13:15:00,39.75,39.8,39.71,39.72,29171.0,38.8942,38.9431,38.8551,38.8649,29171.0
2023-05-31 13:20:00,39.72,39.79,39.69,39.74,66162.0,38.8649,38.9334,38.8355,38.8844,66162.0
2023-05-31 13:25:00,39.75,39.85,39.74,39.85,70029.0,38.8942,38.9921,38.8844,38.9921,70029.0
2023-05-31 13:30:00,39.85,39.93,39.84,39.91,169592.0,38.9921,39.0703,38.9823,39.0508,169592.0
2023-05-31 13:35:00,39.93,40.0,39.79,39.99,215750.0,39.0703,39.1388,38.9334,39.129,215750.0
2023-05-31 13:40:00,39.99,40.11,39.99,40.02,122321.0,39.129,39.2465,39.129,39.1584,122321.0
2023-05-31 13:45:00,40.02,40.06,39.89,39.91,99804.0,39.1584,39.1975,39.0312,39.0508,99804.0
2023-05-31 13:50:00,39.92,40.03,39.91,39.98,48345.0,39.0606,39.1682,39.0508,39.1193,48345.0
2023-05-31 13:55:00,40.0,40.06,39.99,40.06,43387.0,39.1388,39.1975,39.129,39.1975,43387.0
2023-05-31 14:00:00,40.07,40.07,39.98,40.03,41682.0,39.2073,39.2073,39.1193,39.1682,41682.0
2023-05-31 14:05:00,40.04,40.1,40.04,40.1,74831.0,39.178,39.2367,39.178,39.2367,74831.0
2023-05-31 14:10:00,40.09,40.14,40.05,40.14,65208.0,39.2269,39.2758,39.1878,39.2758,65208.0
2023-05-31 14:15:00,40.15,40.18,40.03,40.11,165367.0,39.2856,39.315,39.1682,39.2465,165367.0
2023-05-31 14:20:00,40.09,40.1,40.05,40.09,50111.0,39.2269,39.2367,39.1878,39.2269,50111.0
2023-05-31 14:25:00,40.09,40.15,40.05,40.13,68723.0,39.2269,39.2856,39.1878,39.266,68723.0
2023-05-31 14:30:00,40.14,40.15,40.04,40.04,53218.0,39.2758,39.2856,39.178,39.178,53218.0
2023-05-31 14:35:00,40.05,40.16,40.05,40.12,38338.0,39.1878,39.2954,39.1878,39.2562,38338.0
2023-05-31 14:40:00,40.13,40.13,40.07,40.1,34262.0,39.266,39.266,39.2073,39.2367,34262.0
2023-05-31 14:45:00,40.11,40.14,40.02,40.05,52694.0,39.2465,39.2758,39.1584,39.1878,52694.0
2023-05-31 14:50:00,40.05,40.05,39.84,39.95,128214.0,39.1878,39.1878,38.9823,39.0899,128214.0
2023-05-31 14:55:00,39.96,40.03,39.94,40.0,76069.0,39.0997,39.1682,39.0801,39.1388,76069.0
2023-05-31 15:00:00,40.0,40.02,39.91,39.95,48859.0,39.1388,39.1584,39.0508,39.0899,48859.0
2023-05-31 15:05:00,39.95,39.96,39.89,39.92,32553.0,39.0899,39.0997,39.0312,39.0606,32553.0
2023-05-31 15:10:00,39.94,39.99,39.9,39.97,21620.0,39.0801,39.129,39.041,39.1095,21620.0
2023-05-31 15:15:00,39.98,39.99,39.93,39.94,19963.0,39.1193,39.129,39.0703,39.0801,19963.0
2023-05-31 15:20:00,39.92,40.03,39.91,40.01,42929.0,39.0606,39.1682,39.0508,39.1486,42929.0
2023-05-31 15:25:00,40.01,40.03,39.94,40.02,24575.0,39.1486,39.1682,39.0801,39.1584,24575.0
2023-05-31 15:30:00,40.02,40.09,39.98,40.06,38570.0,39.1584,39.2269,39.1193,39.1975,38570.0
2023-05-31 15:35:00,40.07,40.11,40.05,40.09,27923.0,39.2073,39.2465,39.1878,39.2269,27923.0
2023-05-31 15:40:00,40.08,40.25,40.06,40.22,77006.0,39.2171,39.3834,39.1975,39.3541,77006.0
2023-05-31 15:45:00,40.24,40.3,40.17,40.2,173768.0,39.3737,39.4324,39.3052,39.3345,173768.0
2023-05-31 15:50:00,40.2,40.22,39.94,39.96,295457.0,39.3345,39.3541,39.0801,39.0997,295457.0
2023-05-31 15:55:00,39.96,40.01,39.84,39.91,686769.0,39.0997,39.1486,38.9823,39.0508,686769.0
2023-06-01 09:30:00,39.95,40.01,39.69,39.7,133976.0,39.0899,39.1486,38.8355,38.8453,133976.0
2023-06-01 09:35:00,39.7,39.83,39.64,39.82,122439.0,38.8453,38.9725,38.7866,38.9627,122439.0
2023-06-01 09:40:00,39.81,39.83,39.68,39.72,131834.0,38.9529,38.9725,38.8257,38.8649,131834.0
2023-06-01 09:45:00,39.72,39.73,39.62,39.69,51188.0,38.8649,38.8746,38.767,38.8355,51188.0
2023-06-01 09:50:00,39.67,39.72,39.57,39.66,68988.0,38.8159,38.8649,38.7181,38.8062,68988.0
2023-06-01 09:55:00,39.66,39.75,39.6,39.7,115718.0,38.8062,38.8942,38.7474,38.8453,115718.0
2023-06-01 10:00:00,39.71,39.94,39.7,39.9,108257.0,38.8551,39.0801,38.8453,39.041,108257.0
2023-06-01 10:05:00,39.88,40.01,39.88,39.95,112904.0,39.0214,39.1486,39.0214,39.0899,112904.0
2023-06-01 10:10:00,39.95,40.08,39.93,40.07,80406.0,39.0899,39.2171,39.0703,39.2073,80406.0
2023-06-01 10:15:00,40.07,40.14,39.89,39.92,221861.0,39.2073,39.2758,39.0312,39.0606,221861.0
2023-06-01 10:20:00,39.91,39.94,39.78,39.81,66981.0,39.0508,39.0801,38.9236,38.9529,66981.0
2023-06-01 10:25:00,39.81,39.95,39.76,39.93,144027.0,38.9529,39.0899,38.904,39.0703,144027.0
2023-06-01 10:30:00,39.93,39.97,39.89,39.94,53896.0,39.0703,39.1095,39.0312,39.0801,53896.0
2023-06-01 10:35:00,39.94,40.06,39.92,40.05,66170.0,39.0801,39.1975,39.0606,39.1878,66170.0
2023-06-01 10:40:00,40.04,40.28,40.03,40.26,98103.0,39.178,39.4128,39.1682,39.3932,98103.0
2023-06-01 10:45:00,40.27,40.41,40.22,40.29,380576.0,39.403,39.54,39.3541,39.4226,380576.0
2023-06-01 10:50:00,40.29,40.36,40.27,40.35,42556.0,39.4226,39.4911,39.403,39.4813,42556.0
2023-06-01 10:55:00,40.34,40.37,40.3,40.32,41855.0,39.4715,39.5009,39.4324,39.4519,41855.0
2023-06-01 11:00:00,40.32,40.35,40.26,40.34,76728.0,39.4519,39.4813,39.3932,39.4715,76728.0
2023-06-01 11:05:00,40.33,40.38,40.29,40.3,35972.0,39.4617,39.5106,39.4226,39.4324,35972.0
2023-06-01 11:10:00,40.3,40.47,40.29,40.44,61299.0,39.4324,39.5987,39.4226,39.5694,61299.0
2023-06-01 11:15:00,40.44,40.58,40.44,40.48,86765.0,39.5694,39.7063,39.5694,39.6085,86765.0
2023-06-01 11:20:00,40.48,40.52,40.41,40.52,49167.0,39.6085,39.6476,39.54,39.6476,49167.0
2023-06-01 11:25:00,40.53,40.58,40.49,40.55,47606.0,39.6574,39.7063,39.6183,39.677,47606.0
2023-06-01 11:30:00,40.55,40.64,40.53,40.61,47207.0,39.677,39.7651,39.6574,39.7357,47207.0
2023-06-01 11:35:00,40.61,40.66,40.55,40.57,66026.0,39.7357,39.7846,39.677,39.6966,66026.0
2023-06-01 11:40:00,40.57,40.7,40.57,40.66,202994.0,39.6966,39.8238,39.6966,39.7846,202994.0
2023-06-01 11:45:00,40.66,40.73,40.65,40.73,96546.0,39.7846,39.8531,39.7748,39.8531,96546.0
2023-06-01 11:50:00,40.73,40.79,40.7,40.75,133802.0,39.8531,39.9118,39.8238,39.8727,133802.0
2023-06-01 11:55:00,40.75,40.81,40.73,40.8,61310.0,39.8727,39.9314,39.8531,39.9216,61310.0
2023-06-01 12:00:00,40.81,40.93,40.81,40.86,69042.0,39.9314,40.0488,39.9314,39.9803,69042.0
2023-06-01 12:05:00,40.85,40.88,40.81,40.86,44291.0,39.9705,39.9999,39.9314,39.9803,44291.0
2023-06-01 12:10:00,40.86,40.89,40.83,40.87,50037.0,39.9803,40.0097,39.951,39.9901,50037.0
2023-06-01 12:15:00,40.88,40.95,40.83,40.93,73895.0,39.9999,40.0684,39.951,40.0488,73895.0
2023-06-01 12:20:00,40.92,41.03,40.91,40.96,85620.0,40.039,40.1467,40.0292,40.0782,85620.0
2023-06-01 12:25:00,40.97,41.0,40.95,40.99,107844.0,40.0879,40.1173,40.0684,40.1075,107844.0
2023-06-01 12:30:00,41.0,41.01,40.94,40.96,34188.0,40.1173,40.1271,40.0586,40.0782,34188.0
2023-06-01 12:35:00,40.95,40.99,40.94,40.97,43923.0,40.0684,40.1075,40.0586,40.0879,43923.0
2023-06-01 12:40:00,40.98,40.98,40.92,40.94,36146.0,40.0977,40.0977,40.039,40.0586,36146.0
2023-06-01 12:45:00,40.93,40.97,40.86,40.95,60652.0,40.0488,40.0879,39.9803,40.0684,60652.0
2023-06-01 12:50:00,40.97,40.98,40.93,40.97,23630.0,40.0879,40.0977,40.0488,40.0879,23630.0
2023-06-01 12:55:00,40.97,41.01,40.94,40.97,47994.0,40.0879,40.1271,40.0586,40.0879,47994.0
2023-06-01 13:00:00,40.98,41.01,40.93,40.95,47095.0,40.0977,40.1271,40.0488,40.0684,47095.0
2023-06-01 13:05:00,40.95,41.01,40.92,40.93,33200.0,40.0684,40.1271,40.039,40.0488,33200.0
2023-06-01 13:10:00,40.92,41.0,40.91,41.0,26031.0,40.039,40.1173,40.0292,40.1173,26031.0
2023-06-01 13:15:00,41.0,41.0,40.95,40.97,19668.0,40.1173,40.1173,40.0684,40.0879,19668.0
2023-06-01 13:20:00,40.97,41.05,40.88,40.93,75235.0,40.0879,40.1662,39.9999,40.0488,75235.0
2023-06-01 13:25:00,40.92,40.95,40.86,40.93,40928.0,40.039,40.0684,39.9803,40.0488,40928.0
2023-06-01 13:30:00,40.94,40.94,40.87,40.92,22683.0,40.0586,40.0586,39.9901,40.039,22683.0
2023-06-01 13:35:00,40.92,40.95,40.9,40.92,49590.0,40.039,40.0684,40.0195,40.039,49590.0
2023-06-01 13:40:00,40.91,40.95,40.89,40.95,19681.0,40.0292,40.0684,40.0097,40.0684,19681.0
2023-06-01 13:45:00,40.95,41.03,40.94,41.02,25730.0,40.0684,40.1467,40.0586,40.1369,25730.0
2023-06-01 13:50:00,41.03,41.07,41.0,41.07,34865.0,40.1467,40.1858,40.1173,40.1858,34865.0
2023-06-01 13:55:00,41.07,41.09,41.02,41.09,19955.0,40.1858,40.2054,40.1369,40.2054,19955.0
2023-06-01 14:00:00,41.09,41.09,41.0,41.06,38865.0,40.2054,40.2054,40.1173,40.176,38865.0
2023-06-01 14:05:00,41.05,41.14,41.05,41.11,46409.0,40.1662,40.2543,40.1662,40.2249,46409.0
2023-06-01 14:10:00,41.12,41.13,41.06,41.07,40183.0,40.2347,40.2445,40.176,40.1858,40183.0
2023-06-01 14:15:00,41.08,41.13,41.02,41.04,32923.0,40.1956,40.2445,40.1369,40.1564,32923.0
2023-06-01 14:20:00,41.05,41.11,41.05,41.09,20875.0,40.1662,40.2249,40.1662,40.2054,20875.0
2023-06-01 14:25:00,41.08,41.12,41.06,41.09,18155.0,40.1956,40.2347,40.176,40.2054,18155.0
2023-06-01 14:30:00,41.09,41.11,41.05,41.05,21160.0,40.2054,40.2249,40.1662,40.1662,21160.0
2023-06-01 14:35:00,41.06,41.09,41.02,41.04,57389.0,40.176,40.2054,40.1369,40.1564,57389.0
2023-06-01 14:40:00,41.04,41.09,41.03,41.08,25574.0,40.1564,40.2054,40.1467,40.1956,25574.0
2023-06-01 14:45:00,41.05,41.11,41.05,41.1,38250.0,40.1662,40.2249,40.1662,40.2151,38250.0
2023-06-01 14:50:00,41.11,41.19,41.08,41.16,80435.0,40.2249,40.3032,40.1956,40.2739,80435.0
2023-06-01 14:55:00,41.17,41.21,41.14,41.2,89422.0,40.2836,40.3228,40.2543,40.313,89422.0
2023-06-01 15:00:00,41.2,41.3,41.19,41.3,116006.0,40.313,40.4108,40.3032,40.4108,116006.0
2023-06-01 15:05:00,41.31,41.33,41.26,41.27,118817.0,40.4206,40.4402,40.3717,40.3815,118817.0
2023-06-01 15:10:00,41.27,41.31,41.26,41.3,42169.0,40.3815,40.4206,40.3717,40.4108,42169.0
2023-06-01 15:15:00,41.31,41.33,41.24,41.25,50013.0,40.4206,40.4402,40.3521,40.3619,50013.0
2023-06-01 15:20:00,41.24,41.27,41.14,41.15,40023.0,40.3521,40.3815,40.2543,40.2641,40023.0
2023-06-01 15:25:00,41.14,41.16,41.01,41.05,94715.0,40.2543,40.2739,40.1271,40.1662,94715.0
2023-06-01 15:30:00,41.04,41.06,40.87,40.91,170689.0,40.1564,40.176,39.9901,40.0292,170689.0
2023-06-01 15:35:00,40.89,40.9,40.76,40.79,232448.0,40.0097,40.0195,39.8825,39.9118,232448.0
2023-06-01 15:40:00,40.78,40.88,40.75,40.85,88752.0,39.902,39.9999,39.8727,39.9705,88752.0
2023-06-01 15:45:00,40.85,41.0,40.85,40.99,77210.0,39.9705,40.1173,39.9705,40.1075,77210.0
2023-06-01 15:50:00,40.98,40.98,40.83,40.91,133214.0,40.0977,40.0977,39.951,40.0292,133214.0
2023-06-01 15:55:00,40.91,41.02,40.88,41.01,216397.0,40.0292,40.1369,39.9999,40.1271,216397.0
2023-06-02 09:30:00,41.8,42.12,41.78,42.12,357893.0,40.9001,41.2132,40.8805,41.2132,357893.0
2023-06-02 09:35:00,42.12,42.21,42.11,42.18,220573.0,41.2132,41.3013,41.2034,41.2719,220573.0
2023-06-02 09:40:00,42.2,42.34,42.18,42.24,263561.0,41.2915,41.4285,41.2719,41.3306,263561.0
2023-06-02 09:45:00,42.24,42.29,41.97,42.06,387218.0,41.3306,41.3795,41.0664,41.1545,387218.0
2023-06-02 09:50:00,42.06,42.11,41.98,42.04,183171.0,41.1545,41.2034,41.0762,41.1349,183171.0
2023-06-02 09:55:00,42.05,42.07,41.73,41.75,214730.0,41.1447,41.1643,40.8316,40.8512,214730.0
2023-06-02 10:00:00,41.76,41.88,41.63,41.85,280390.0,40.8609,40.9784,40.7337,40.949,280390.0
2023-06-02 10:05:00,41.86,41.97,41.83,41.88,227193.0,40.9588,41.0664,40.9294,40.9784,227193.0
2023-06-02 10:10:00,41.88,42.16,41.87,42.12,135125.0,40.9784,41.2523,40.9686,41.2132,135125.0
2023-06-02 10:15:00,42.12,42.18,41.96,42.03,118070.0,41.2132,41.2719,41.0566,41.1251,118070.0
2023-06-02 10:20:00,42.03,42.12,41.91,41.93,402349.0,41.1251,41.2132,41.0077,41.0273,402349.0
2023-06-02 10:25:00,41.92,42.11,41.86,42.09,106269.0,41.0175,41.2034,40.9588,41.1838,106269.0
2023-06-02 10:30:00,42.09,42.13,41.98,42.06,147732.0,41.1838,41.223,41.0762,41.1545,147732.0
2023-06-02 10:35:00,42.06,42.25,42.05,42.23,132457.0,41.1545,41.3404,41.1447,41.3208,132457.0
2023-06-02 10:40:00,42.23,42.31,42.17,42.3,138259.0,41.3208,41.3991,41.2621,41.3893,138259.0
2023-06-02 10:45:00,42.3,42.45,42.29,42.39,180836.0,41.3893,41.5361,41.3795,41.4774,180836.0
2023-06-02 10:50:00,42.38,42.44,42.3,42.39,143148.0,41.4676,41.5263,41.3893,41.4774,143148.0
2023-06-02 10:55:00,42.4,42.49,42.39,42.46,81852.0,41.4872,41.5752,41.4774,41.5459,81852.0
2023-06-02 11:00:00,42.48,42.7,42.48,42.66,238584.0,41.5654,41.7807,41.5654,41.7416,238584.0
2023-06-02 11:05:00,42.66,42.67,42.52,42.58,109944.0,41.7416,41.7513,41.6046,41.6633,109944.0
2023-06-02 11:10:00,42.58,42.65,42.58,42.59,63863.0,41.6633,41.7318,41.6633,41.6731,63863.0
2023-06-02 11:15:00,42.59,42.65,42.58,42.61,94673.0,41.6731,41.7318,41.6633,41.6926,94673.0
2023-06-02 11:20:00,42.62,42.72,42.61,42.66,55349.0,41.7024,41.8003,41.6926,41.7416,55349.0
2023-06-02 11:25:00,42.65,42.72,42.64,42.69,68044.0,41.7318,41.8003,41.722,41.7709,68044.0
2023-06-02 11:30:00,42.69,42.73,42.62,42.64,45990.0,41.7709,41.8101,41.7024,41.722,45990.0
2023-06-02 11:35:00,42.64,42.65,42.52,42.54,75599.0,41.722,41.7318,41.6046,41.6241,75599.0
2023-06-02 11:40:00,42.55,42.62,42.54,42.59,31463.0,41.6339,41.7024,41.6241,41.6731,31463.0
2023-06-02 11:45:00,42.59,42.59,42.49,42.52,55859.0,41.6731,41.6731,41.5752,41.6046,55859.0
2023-06-02 11:50:00,42.52,42.58,42.45,42.57,75828.0,41.6046,41.6633,41.5361,41.6535,75828.0
2023-06-02 11:55:00,42.58,42.68,42.56,42.64,63837.0,41.6633,41.7611,41.6437,41.722,63837.0
2023-06-02 12:00:00,42.65,42.69,42.58,42.59,84333.0,41.7318,41.7709,41.6633,41.6731,84333.0
2023-06-02 12:05:00,42.59,42.67,42.58,42.61,43964.0,41.6731,41.7513,41.6633,41.6926,43964.0
2023-06-02 12:10:00,42.62,42.64,42.54,42.56,51850.0,41.7024,41.722,41.6241,41.6437,51850.0
2023-06-02 12:15:00,42.55,42.57,42.51,42.55,42937.0,41.6339,41.6535,41.5948,41.6339,42937.0
2023-06-02 12:20:00,42.55,42.62,42.54,42.59,53010.0,41.6339,41.7024,41.6241,41.6731,53010.0
2023-06-02 12:25:00,42.61,42.65,42.59,42.65,37728.0,41.6926,41.7318,41.6731,41.7318,37728.0
2023-06-02 12:30:00,42.66,42.69,42.61,42.66,41583.0,41.7416,41.7709,41.6926,41.7416,41583.0
2023-06-02 12:35:00,42.69,42.73,42.67,42.72,53270.0,41.7709,41.8101,41.7513,41.8003,53270.0
2023-06-02 12:40:00,42.72,42.74,42.66,42.73,37654.0,41.8003,41.8198,41.7416,41.8101,37654.0
2023-06-02 12:45:00,42.73,42.84,42.72,42.77,68639.0,41.8101,41.9177,41.8003,41.8492,68639.0
2023-06-02 12:50:00,42.78,42.83,42.77,42.83,37418.0,41.859,41.9079,41.8492,41.9079,37418.0
2023-06-02 12:55:00,42.83,42.85,42.79,42.82,80610.0,41.9079,41.9275,41.8688,41.8981,80610.0
2023-06-02 13:00:00,42.82,42.82,42.75,42.78,40929.0,41.8981,41.8981,41.8296,41.859,40929.0
2023-06-02 13:05:00,42.79,42.87,42.78,42.83,28461.0,41.8688,41.947,41.859,41.9079,28461.0
2023-06-02 13:10:00,42.83,42.84,42.73,42.75,33266.0,41.9079,41.9177,41.8101,41.8296,33266.0
2023-06-02 13:15:00,42.77,42.84,42.75,42.81,37178.0,41.8492,41.9177,41.8296,41.8883,37178.0
2023-06-02 13:20:00,42.81,42.93,42.81,42.89,48254.0,41.8883,42.0058,41.8883,41.9666,48254.0
2023-06-02 13:25:00,42.91,42.93,42.86,42.9,32166.0,41.9862,42.0058,41.9373,41.9764,32166.0
2023-06-02 13:30:00,42.9,42.91,42.81,42.83,56441.0,41.9764,41.9862,41.8883,41.9079,56441.0
2023-06-02 13:35:00,42.83,42.84,42.78,42.82,34983.0,41.9079,41.9177,41.859,41.8981,34983.0
2023-06-02 13:40:00,42.83,42.83,42.75,42.79,32801.0,41.9079,41.9079,41.8296,41.8688,32801.0
2023-06-02 13:45:00,42.78,42.83,42.74,42.81,81375.0,41.859,41.9079,41.8198,41.8883,81375.0
2023-06-02 13:50:00,42.82,42.83,42.79,42.82,15256.0,41.8981,41.9079,41.8688,41.8981,15256.0
2023-06-02 13:55:00,42.82,42.87,42.79,42.86,33860.0,41.8981,41.947,41.8688,41.9373,33860.0
2023-06-02 14:00:00,42.86,42.9,42.82,42.84,24331.0,41.9373,41.9764,41.8981,41.9177,24331.0
2023-06-02 14:05:00,42.85,42.85,42.66,42.73,103790.0,41.9275,41.9275,41.7416,41.8101,103790.0
2023-06-02 14:10:00,42.73,42.75,42.68,42.69,70612.0,41.8101,41.8296,41.7611,41.7709,70612.0
2023-06-02 14:15:00,42.71,42.73,42.67,42.7,35530.0,41.7905,41.8101,41.7513,41.7807,35530.0
2023-06-02 14:20:00,42.72,42.83,42.72,42.83,24511.0,41.8003,41.9079,41.8003,41.9079,24511.0
2023-06-02 14:25:00,42.81,42.83,42.77,42.8,47229.0,41.8883,41.9079,41.8492,41.8785,47229.0
2023-06-02 14:30:00,42.79,42.88,42.78,42.84,26821.0,41.8688,41.9568,41.859,41.9177,26821.0
2023-06-02 14:35:00,42.84,42.9,42.82,42.88,32145.0,41.9177,41.9764,41.8981,41.9568,32145.0
2023-06-02 14:40:00,42.88,42.9,42.85,42.89,47875.0,41.9568,41.9764,41.9275,41.9666,47875.0
2023-06-02 14:45:00,42.89,42.95,42.89,42.91,48460.0,41.9666,42.0253,41.9666,41.9862,48460.0
2023-06-02 14:50:00,42.92,42.93,42.88,42.88,30656.0,41.996,42.0058,41.9568,41.9568,30656.0
2023-06-02 14:55:00,42.88,42.91,42.83,42.91,54261.0,41.9568,41.9862,41.9079,41.9862,54261.0
2023-06-02 15:00:00,42.92,43.0,42.92,42.99,151693.0,41.996,42.0742,41.996,42.0645,151693.0
2023-06-02 15:05:00,42.99,43.03,42.91,42.92,46653.0,42.0645,42.1036,41.9862,41.996,46653.0
2023-06-02 15:10:00,42.92,42.97,42.88,42.95,74319.0,41.996,42.0449,41.9568,42.0253,74319.0
2023-06-02 15:15:00,42.97,43.01,42.95,42.99,39691.0,42.0449,42.084,42.0253,42.0645,39691.0
2023-06-02 15:20:00,42.98,42.99,42.9,42.91,32878.0,42.0547,42.0645,41.9764,41.9862,32878.0
2023-06-02 15:25:00,42.9,42.91,42.83,42.84,47912.0,41.9764,41.9862,41.9079,41.9177,47912.0
2023-06-02 15:30:00,42.84,42.88,42.79,42.85,82374.0,41.9177,41.9568,41.8688,41.9275,82374.0
2023-06-02 15:35:00,42.84,42.9,42.84,42.87,41403.0,41.9177,41.9764,41.9177,41.947,41403.0
2023-06-02 15:40:00,42.87,42.93,42.81,42.84,46217.0,41.947,42.0058,41.8883,41.9177,46217.0
2023-06-02 15:45:00,42.83,42.92,42.8,42.87,186609.0,41.9079,41.996,41.8785,41.947,186609.0
2023-06-02 15:50:00,42.87,42.89,42.78,42.87,182373.0,41.947,41.9666,41.859,41.947,182373.0
2023-06-02 15:55:00,42.87,42.87,42.72,42.79,376097.0,41.947,41.947,41.8003,41.8688,376097.0
2023-06-05 09:30:00,42.89,42.98,42.85,42.98,149291.0,41.9666,42.0547,41.9275,42.0547,149291.0
2023-06-05 09:35:00,42.98,43.15,42.94,42.98,168895.0,42.0547,42.221,42.0155,42.0547,168895.0
2023-06-05 09:40:00,43.03,43.14,42.98,43.09,215918.0,42.1036,42.2112,42.0547,42.1623,215918.0
2023-06-05 09:45:00,43.11,43.15,43.02,43.05,108313.0,42.1819,42.221,42.0938,42.1232,108313.0
2023-06-05 09:50:00,43.05,43.07,42.92,42.92,40442.0,42.1232,42.1427,41.996,41.996,40442.0
2023-06-05 09:55:00,42.93,42.96,42.78,42.89,55987.0,42.0058,42.0351,41.859,41.9666,55987.0
2023-06-05 10:00:00,42.9,43.23,42.88,42.99,110551.0,41.9764,42.2993,41.9568,42.0645,110551.0
2023-06-05 10:05:00,42.99,43.03,42.79,42.85,107377.0,42.0645,42.1036,41.8688,41.9275,107377.0
2023-06-05 10:10:00,42.85,42.94,42.72,42.77,98805.0,41.9275,42.0155,41.8003,41.8492,98805.0
2023-06-05 10:15:00,42.77,42.85,42.69,42.79,121830.0,41.8492,41.9275,41.7709,41.8688,121830.0
2023-06-05 10:20:00,42.8,42.83,42.7,42.79,71974.0,41.8785,41.9079,41.7807,41.8688,71974.0
2023-06-05 10:25:00,42.79,42.83,42.73,42.77,52856.0,41.8688,41.9079,41.8101,41.8492,52856.0
2023-06-05 10:30:00,42.77,42.89,42.74,42.88,64493.0,41.8492,41.9666,41.8198,41.9568,64493.0
2023-06-05 10:35:00,42.87,42.94,42.81,42.83,60971.0,41.947,42.0155,41.8883,41.9079,60971.0
2023-06-05 10:40:00,42.83,42.93,42.81,42.93,75536.0,41.9079,42.0058,41.8883,42.0058,75536.0
2023-06-05 10:45:00,42.94,43.04,42.92,43.0,69578.0,42.0155,42.1134,41.996,42.0742,69578.0
2023-06-05 10:50:00,43.01,43.07,42.96,43.01,50230.0,42.084,42.1427,42.0351,42.084,50230.0
2023-06-05 10:55:00,43.02,43.06,42.92,42.97,67911.0,42.0938,42.133,41.996,42.0449,67911.0
2023-06-05 11:00:00,42.98,43.06,42.94,42.94,48815.0,42.0547,42.133,42.0155,42.0155,48815.0
2023-06-05 11:05:00,42.94,43.05,42.92,43.04,29208.0,42.0155,42.1232,41.996,42.1134,29208.0
2023-06-05 11:10:00,43.05,43.06,42.97,42.98,29940.0,42.1232,42.133,42.0449,42.0547,29940.0
2023-06-05 11:15:00,42.99,43.03,42.97,43.0,33175.0,42.0645,42.1036,42.0449,42.0742,33175.0
2023-06-05 11:20:00,43.01,43.01,42.93,43.0,33425.0,42.084,42.084,42.0058,42.0742,33425.0
2023-06-05 11:25:00,43.0,43.1,42.95,43.07,42661.0,42.0742,42.1721,42.0253,42.1427,42661.0
2023-06-05 11:30:00,43.07,43.14,43.05,43.1,45965.0,42.1427,42.2112,42.1232,42.1721,45965.0
2023-06-05 11:35:00,43.1,43.1,42.99,43.04,47964.0,42.1721,42.1721,42.0645,42.1134,47964.0
2023-06-05 11:40:00,43.04,43.11,43.0,43.08,35806.0,42.1134,42.1819,42.0742,42.1525,35806.0
2023-06-05 11:45:00,43.08,43.11,43.05,43.1,32752.0,42.1525,42.1819,42.1232,42.1721,32752.0
2023-06-05 11:50:00,43.11,43.13,43.09,43.12,24984.0,42.1819,42.2014,42.1623,42.1917,24984.0
2023-06-05 11:55:00,43.12,43.15,43.04,43.08,17180.0,42.1917,42.221,42.1134,42.1525,17180.0
2023-06-05 12:00:00,43.1,43.13,42.96,42.96,45151.0,42.1721,42.2014,42.0351,42.0351,45151.0
2023-06-05 12:05:00,42.97,43.11,42.97,43.11,20402.0,42.0449,42.1819,42.0449,42.1819,20402.0
2023-06-05 12:10:00,43.12,43.21,43.1,43.2,38226.0,42.1917,42.2797,42.1721,42.2699,38226.0
2023-06-05 12:15:00,43.2,43.24,43.18,43.2,55738.0,42.2699,42.3091,42.2504,42.2699,55738.0
2023-06-05 12:20:00,43.19,43.2,43.11,43.14,29949.0,42.2602,42.2699,42.1819,42.2112,29949.0
2023-06-05 12:25:00,43.13,43.2,43.1,43.18,17721.0,42.2014,42.2699,42.1721,42.2504,17721.0
2023-06-05 12:30:00,43.19,43.2,43.16,43.16,17355.0,42.2602,42.2699,42.2308,42.2308,17355.0
2023-06-05 12:35:00,43.16,43.18,43.13,43.17,21457.0,42.2308,42.2504,42.2014,42.2406,21457.0
2023-06-05 12:40:00,43.16,43.21,43.16,43.18,10124.0,42.2308,42.2797,42.2308,42.2504,10124.0
2023-06-05 12:45:00,43.2,43.24,43.18,43.21,15052.0,42.2699,42.3091,42.2504,42.2797,15052.0
2023-06-05 12:50:00,43.23,43.27,43.23,43.24,34671.0,42.2993,42.3384,42.2993,42.3091,34671.0
2023-06-05 12:55:00,43.24,43.26,43.2,43.26,18404.0,42.3091,42.3286,42.2699,42.3286,18404.0
2023-06-05 13:00:00,43.27,43.27,43.19,43.21,36866.0,42.3384,42.3384,42.2602,42.2797,36866.0
2023-06-05 13:05:00,43.21,43.27,43.2,43.26,18563.0,42.2797,42.3384,42.2699,42.3286,18563.0
2023-06-05 13:10:00,43.26,43.27,43.17,43.18,70947.0,42.3286,42.3384,42.2406,42.2504,70947.0
2023-06-05 13:15:00,43.17,43.18,43.07,43.14,75906.0,42.2406,42.2504,42.1427,42.2112,75906.0
2023-06-05 13:20:00,43.14,43.15,43.09,43.12,21960.0,42.2112,42.221,42.1623,42.1917,21960.0
2023-06-05 13:25:00,43.12,43.12,42.88,42.95,284098.0,42.1917,42.1917,41.9568,42.0253,284098.0
2023-06-05 13:30:00,42.95,42.97,42.88,42.93,113309.0,42.0253,42.0449,41.9568,42.0058,113309.0
2023-06-05 13:35:00,42.92,42.92,42.82,42.88,44273.0,41.996,41.996,41.8981,41.9568,44273.0
2023-06-05 13:40:00,42.88,42.9,42.85,42.87,34728.0,41.9568,41.9764,41.9275,41.947,34728.0
2023-06-05 13:45:00,42.86,42.93,42.85,42.88,37714.0,41.9373,42.0058,41.9275,41.9568,37714.0
2023-06-05 13:50:00,42.89,42.89,42.84,42.86,26845.0,41.9666,41.9666,41.9177,41.9373,26845.0
2023-06-05 13:55:00,42.86,42.97,42.82,42.94,53784.0,41.9373,42.0449,41.8981,42.0155,53784.0
2023-06-05 14:00:00,42.95,42.96,42.89,42.91,26870.0,42.0253,42.0351,41.9666,41.9862,26870.0
2023-06-05 14:05:00,42.91,42.91,42.76,42.82,97666.0,41.9862,41.9862,41.8394,41.8981,97666.0
2023-06-05 14:10:00,42.82,42.84,42.72,42.78,58867.0,41.8981,41.9177,41.8003,41.859,58867.0
2023-06-05 14:15:00,42.77,42.86,42.75,42.85,33511.0,41.8492,41.9373,41.8296,41.9275,33511.0
2023-06-05 14:20:00,42.83,42.88,42.79,42.84,32359.0,41.9079,41.9568,41.8688,41.9177,32359.0
2023-06-05 14:25:00,42.84,42.85,42.7,42.8,112138.0,41.9177,41.9275,41.7807,41.8785,112138.0
2023-06-05 14:30:00,42.8,42.81,42.32,42.38,289802.0,41.8785,41.8883,41.4089,41.4676,289802.0
2023-06-05 14:35:00,42.38,42.56,42.36,42.4,177175.0,41.4676,41.6437,41.448,41.4872,177175.0
2023-06-05 14:40:00,42.4,42.54,42.39,42.51,50766.0,41.4872,41.6241,41.4774,41.5948,50766.0
2023-06-05 14:45:00,42.51,42.51,42.37,42.42,107763.0,41.5948,41.5948,41.4578,41.5067,107763.0
2023-06-05 14:50:00,42.41,42.62,42.33,42.61,85661.0,41.4969,41.7024,41.4187,41.6926,85661.0
2023-06-05 14:55:00,42.6,42.71,42.6,42.69,67589.0,41.6829,41.7905,41.6829,41.7709,67589.0
2023-06-05 15:00:00,42.69,42.73,42.34,42.38,119259.0,41.7709,41.8101,41.4285,41.4676,119259.0
2023-06-05 15:05:00,42.39,42.5,42.3,42.35,117064.0,41.4774,41.585,41.3893,41.4382,117064.0
2023-06-05 15:10:00,42.35,42.58,42.34,42.57,72130.0,41.4382,41.6633,41.4285,41.6535,72130.0
2023-06-05 15:15:00,42.58,42.59,42.49,42.52,74859.0,41.6633,41.6731,41.5752,41.6046,74859.0
2023-06-05 15:20:00,42.52,42.62,42.52,42.62,53768.0,41.6046,41.7024,41.6046,41.7024,53768.0
2023-06-05 15:25:00,42.61,42.61,42.5,42.56,44480.0,41.6926,41.6926,41.585,41.6437,44480.0
2023-06-05 15:30:00,42.55,42.61,42.52,42.54,36598.0,41.6339,41.6926,41.6046,41.6241,36598.0
2023-06-05 15:35:00,42.55,42.62,42.5,42.59,73491.0,41.6339,41.7024,41.585,41.6731,73491.0
2023-06-05 15:40:00,42.6,42.66,42.59,42.63,38133.0,41.6829,41.7416,41.6731,41.7122,38133.0
2023-06-05 15:45:00,42.62,42.66,42.54,42.65,61118.0,41.7024,41.7416,41.6241,41.7318,61118.0
2023-06-05 15:50:00,42.66,42.71,42.57,42.58,53433.0,41.7416,41.7905,41.6535,41.6633,53433.0
2023-06-05 15:55:00,42.57,42.6,42.51,42.52,145690.0,41.6535,41.6829,41.5948,41.6046,145690.0
2023-06-06 09:30:00,42.39,42.4,42.21,42.25,106184.0,41.4774,41.4872,41.3013,41.3404,106184.0
2023-06-06 09:35:00,42.24,42.29,42.18,42.26,139437.0,41.3306,41.3795,41.2719,41.3502,139437.0
2023-06-06 09:40:00,42.27,42.36,42.25,42.33,72169.0,41.36,41.448,41.3404,41.4187,72169.0
2023-06-06 09:45:00,42.33,42.41,42.28,42.41,116030.0,41.4187,41.4969,41.3697,41.4969,116030.0
2023-06-06 09:50:00,42.41,42.42,42.32,42.37,88347.0,41.4969,41.5067,41.4089,41.4578,88347.0
2023-06-06 09:55:00,42.36,42.39,42.32,42.36,43580.0,41.448,41.4774,41.4089,41.448,43580.0
2023-06-06 10:00:00,42.37,42.46,42.34,42.37,78979.0,41.4578,41.5459,41.4285,41.4578,78979.0
2023-06-06 10:05:00,42.37,42.59,42.36,42.58,109502.0,41.4578,41.6731,41.448,41.6633,109502.0
2023-06-06 10:10:00,42.59,42.67,42.53,42.55,127387.0,41.6731,41.7513,41.6144,41.6339,127387.0
2023-06-06 10:15:00,42.55,42.64,42.47,42.63,66793.0,41.6339,41.722,41.5557,41.7122,66793.0
2023-06-06 10:20:00,42.64,42.65,42.58,42.64,55788.0,41.722,41.7318,41.6633,41.722,55788.0
2023-06-06 10:25:00,42.64,42.66,42.6,42.61,48896.0,41.722,41.7416,41.6829,41.6926,48896.0
2023-06-06 10:30:00,42.62,42.7,42.61,42.63,59929.0,41.7024,41.7807,41.6926,41.7122,59929.0
2023-06-06 10:35:00,42.63,42.65,42.57,42.6,29058.0,41.7122,41.7318,41.6535,41.6829,29058.0
2023-06-06 10:40:00,42.59,42.67,42.59,42.67,26095.0,41.6731,41.7513,41.6731,41.7513,26095.0
2023-06-06 10:45:00,42.69,42.88,42.69,42.87,77264.0,41.7709,41.9568,41.7709,41.947,77264.0
2023-06-06 10:50:00,42.88,42.92,42.78,42.82,93972.0,41.9568,41.996,41.859,41.8981,93972.0
2023-06-06 10:55:00,42.8,42.82,42.74,42.8,91091.0,41.8785,41.8981,41.8198,41.8785,91091.0
2023-06-06 11:00:00,42.81,42.85,42.76,42.82,62696.0,41.8883,41.9275,41.8394,41.8981,62696.0
2023-06-06 11:05:00,42.84,42.85,42.76,42.78,39066.0,41.9177,41.9275,41.8394,41.859,39066.0
2023-06-06 11:10:00,42.78,42.81,42.72,42.73,50405.0,41.859,41.8883,41.8003,41.8101,50405.0
2023-06-06 11:15:00,42.73,42.81,42.73,42.76,23388.0,41.8101,41.8883,41.8101,41.8394,23388.0
2023-06-06 11:20:00,42.77,42.78,42.6,42.61,50338.0,41.8492,41.859,41.6829,41.6926,50338.0
2023-06-06 11:25:00,42.6,42.65,42.44,42.64,78032.0,41.6829,41.7318,41.5263,41.722,78032.0
2023-06-06 11:30:00,42.63,42.72,42.61,42.66,31176.0,41.7122,41.8003,41.6926,41.7416,31176.0
2023-06-06 11:35:00,42.65,42.76,42.64,42.76,27515.0,41.7318,41.8394,41.722,41.8394,27515.0
2023-06-06 11:40:00,42.75,42.76,42.66,42.71,50036.0,41.8296,41.8394,41.7416,41.7905,50036.0
2023-06-06 11:45:00,42.73,42.85,42.71,42.82,50694.0,41.8101,41.9275,41.7905,41.8981,50694.0
2023-06-06 11:50:00,42.83,42.86,42.79,42.81,24953.0,41.9079,41.9373,41.8688,41.8883,24953.0
2023-06-06 11:55:00,42.81,42.86,42.79,42.84,20212.0,41.8883,41.9373,41.8688,41.9177,20212.0
2023-06-06 12:00:00,42.84,42.92,42.83,42.86,28483.0,41.9177,41.996,41.9079,41.9373,28483.0
2023-06-06 12:05:00,42.86,42.86,42.69,42.76,31073.0,41.9373,41.9373,41.7709,41.8394,31073.0
2023-06-06 12:10:00,42.75,42.79,42.69,42.71,37698.0,41.8296,41.8688,41.7709,41.7905,37698.0
2023-06-06 12:15:00,42.71,42.74,42.69,42.72,49489.0,41.7905,41.8198,41.7709,41.8003,49489.0
2023-06-06 12:20:00,42.73,42.74,42.65,42.68,26871.0,41.8101,41.8198,41.7318,41.7611,26871.0
2023-06-06 12:25:00,42.67,42.76,42.65,42.66,57391.0,41.7513,41.8394,41.7318,41.7416,57391.0
2023-06-06 12:30:00,42.68,42.71,42.66,42.71,11210.0,41.7611,41.7905,41.7416,41.7905,11210.0
2023-06-06 12:35:00,42.7,42.71,42.56,42.59,42045.0,41.7807,41.7905,41.6437,41.6731,42045.0
2023-06-06 12:40:00,42.58,42.61,42.48,42.57,85503.0,41.6633,41.6926,41.5654,41.6535,85503.0
2023-06-06 12:45:00,42.57,42.59,42.51,42.52,18822.0,41.6535,41.6731,41.5948,41.6046,18822.0
2023-06-06 12:50:00,42.51,42.59,42.48,42.53,27446.0,41.5948,41.6731,41.5654,41.6144,27446.0
2023-06-06 12:55:00,42.53,42.55,42.42,42.46,45377.0,41.6144,41.6339,41.5067,41.5459,45377.0
2023-06-06 13:00:00,42.46,42.5,42.44,42.49,14328.0,41.5459,41.585,41.5263,41.5752,14328.0
2023-06-06 13:05:00,42.48,42.63,42.46,42.61,43783.0,41.5654,41.7122,41.5459,41.6926,43783.0
2023-06-06 13:10:00,42.62,42.7,42.62,42.7,20889.0,41.7024,41.7807,41.7024,41.7807,20889.0
2023-06-06 13:15:00,42.69,42.74,42.61,42.64,28377.0,41.7709,41.8198,41.6926,41.722,28377.0
2023-06-06 13:20:00,42.63,42.63,42.48,42.57,58980.0,41.7122,41.7122,41.5654,41.6535,58980.0
2023-06-06 13:25:00,42.56,42.57,42.41,42.55,134877.0,41.6437,41.6535,41.4969,41.6339,134877.0
2023-06-06 13:30:00,42.55,42.58,42.48,42.53,89161.0,41.6339,41.6633,41.5654,41.6144,89161.0
2023-06-06 13:35:00,42.54,42.58,42.52,42.53,17814.0,41.6241,41.6633,41.6046,41.6144,17814.0
2023-06-06 13:40:00,42.56,42.56,42.48,42.5,13389.0,41.6437,41.6437,41.5654,41.585,13389.0
2023-06-06 13:45:00,42.49,42.55,42.48,42.49,26393.0,41.5752,41.6339,41.5654,41.5752,26393.0
2023-06-06 13:50:00,42.49,42.52,42.43,42.47,38344.0,41.5752,41.6046,41.5165,41.5557,38344.0
2023-06-06 13:55:00,42.47,42.47,42.35,42.44,66052.0,41.5557,41.5557,41.4382,41.5263,66052.0
2023-06-06 14:00:00,42.44,42.44,42.35,42.4,60462.0,41.5263,41.5263,41.4382,41.4872,60462.0
2023-06-06 14:05:00,42.41,42.46,42.36,42.45,42449.0,41.4969,41.5459,41.448,41.5361,42449.0
2023-06-06 14:10:00,42.46,42.55,42.44,42.53,40458.0,41.5459,41.6339,41.5263,41.6144,40458.0
2023-06-06 14:15:00,42.53,42.54,42.48,42.52,23333.0,41.6144,41.6241,41.5654,41.6046,23333.0
2023-06-06 14:20:00,42.51,42.54,42.44,42.53,20968.0,41.5948,41.6241,41.5263,41.6144,20968.0
2023-06-06 14:25:00,42.52,42.62,42.52,42.61,20817.0,41.6046,41.7024,41.6046,41.6926,20817.0
2023-06-06 14:30:00,42.61,42.63,42.57,42.58,35246.0,41.6926,41.7122,41.6535,41.6633,35246.0
2023-06-06 14:35:00,42.58,42.61,42.56,42.6,21614.0,41.6633,41.6926,41.6437,41.6829,21614.0
2023-06-06 14:40:00,42.59,42.66,42.59,42.64,25114.0,41.6731,41.7416,41.6731,41.722,25114.0
2023-06-06 14:45:00,42.63,42.66,42.63,42.64,21810.0,41.7122,41.7416,41.7122,41.722,21810.0
2023-06-06 14:50:00,42.64,42.7,42.64,42.67,27509.0,41.722,41.7807,41.722,41.7513,27509.0
2023-06-06 14:55:00,42.68,42.71,42.66,42.69,31792.0,41.7611,41.7905,41.7416,41.7709,31792.0
2023-06-06 15:00:00,42.7,42.77,42.7,42.75,101236.0,41.7807,41.8492,41.7807,41.8296,101236.0
2023-06-06 15:05:00,42.75,42.79,42.71,42.77,58289.0,41.8296,41.8688,41.7905,41.8492,58289.0
2023-06-06 15:10:00,42.76,42.76,42.72,42.72,23597.0,41.8394,41.8394,41.8003,41.8003,23597.0
2023-06-06 15:15:00,42.71,42.78,42.7,42.78,34840.0,41.7905,41.859,41.7807,41.859,34840.0
2023-06-06 15:20:00,42.79,42.82,42.77,42.82,41338.0,41.8688,41.8981,41.8492,41.8981,41338.0
2023-06-06 15:25:00,42.82,42.84,42.76,42.82,55052.0,41.8981,41.9177,41.8394,41.8981,55052.0
2023-06-06 15:30:00,42.82,42.86,42.8,42.83,48774.0,41.8981,41.9373,41.8785,41.9079,48774.0
2023-06-06 15:35:00,42.82,42.84,42.67,42.7,83123.0,41.8981,41.9177,41.7513,41.7807,83123.0
2023-06-06 15:40:00,42.7,42.8,42.62,42.79,97472.0,41.7807,41.8785,41.7024,41.8688,97472.0
2023-06-06 15:45:00,42.78,42.82,42.76,42.79,72107.0,41.859,41.8981,41.8394,41.8688,72107.0
2023-06-06 15:50:00,42.79,42.86,42.79,42.85,109481.0,41.8688,41.9373,41.8688,41.9275,109481.0
2023-06-06 15:55:00,42.86,42.96,42.78,42.8,213070.0,41.9373,42.0351,41.859,41.8785,213070.0
2023-06-07 09:30:00,42.92,43.08,42.88,43.08,162939.0,41.996,42.1525,41.9568,42.1525,162939.0
2023-06-07 09:35:00,43.09,43.21,42.98,43.16,176177.0,42.1623,42.2797,42.0547,42.2308,176177.0
2023-06-07 09:40:00,43.16,43.24,43.14,43.22,137622.0,42.2308,42.3091,42.2112,42.2895,137622.0
2023-06-07 09:45:00,43.23,43.23,43.14,43.17,79516.0,42.2993,42.2993,42.2112,42.2406,79516.0
2023-06-07 09:50:00,43.17,43.26,43.08,43.08,74380.0,42.2406,42.3286,42.1525,42.1525,74380.0
2023-06-07 09:55:00,43.08,43.17,43.03,43.17,72230.0,42.1525,42.2406,42.1036,42.2406,72230.0
2023-06-07 10:00:00,43.16,43.19,42.89,43.03,171163.0,42.2308,42.2602,41.9666,42.1036,171163.0
2023-06-07 10:05:00,43.03,43.09,42.97,43.01,59298.0,42.1036,42.1623,42.0449,42.084,59298.0
2023-06-07 10:10:00,43.01,43.09,42.96,42.97,55466.0,42.084,42.1623,42.0351,42.0449,55466.0
2023-06-07 10:15:00,42.97,43.02,42.86,42.96,78885.0,42.0449,42.0938,41.9373,42.0351,78885.0
2023-06-07 10:20:00,42.93,42.97,42.8,42.82,65898.0,42.0058,42.0449,41.8785,41.8981,65898.0
2023-06-07 10:25:00,42.82,42.91,42.76,42.89,164783.0,41.8981,41.9862,41.8394,41.9666,164783.0
2023-06-07 10:30:00,42.88,42.96,42.79,42.8,77793.0,41.9568,42.0351,41.8688,41.8785,77793.0
2023-06-07 10:35:00,42.8,42.8,42.65,42.75,124442.0,41.8785,41.8785,41.7318,41.8296,124442.0
2023-06-07 10:40:00,42.75,42.75,42.58,42.61,73961.0,41.8296,41.8296,41.6633,41.6926,73961.0
2023-06-07 10:45:00,42.6,42.7,42.58,42.61,41780.0,41.6829,41.7807,41.6633,41.6926,41780.0
2023-06-07 10:50:00,42.6,42.64,42.48,42.55,114420.0,41.6829,41.722,41.5654,41.6339,114420.0
2023-06-07 10:55:00,42.56,42.69,42.53,42.66,62682.0,41.6437,41.7709,41.6144,41.7416,62682.0
2023-06-07 11:00:00,42.67,42.74,42.62,42.72,75894.0,41.7513,41.8198,41.7024,41.8003,75894.0
2023-06-07 11:05:00,42.72,42.75,42.65,42.71,49065.0,41.8003,41.8296,41.7318,41.7905,49065.0
2023-06-07 11:10:00,42.71,42.71,42.6,42.68,61588.0,41.7905,41.7905,41.6829,41.7611,61588.0
2023-06-07 11:15:00,42.68,42.69,42.56,42.62,68129.0,41.7611,41.7709,41.6437,41.7024,68129.0
2023-06-07 11:20:00,42.61,42.67,42.56,42.61,34626.0,41.6926,41.7513,41.6437,41.6926,34626.0
2023-06-07 11:25:00,42.61,42.73,42.59,42.7,42589.0,41.6926,41.8101,41.6731,41.7807,42589.0
2023-06-07 11:30:00,42.71,42.83,42.7,42.8,101876.0,41.7905,41.9079,41.7807,41.8785,101876.0
2023-06-07 11:35:00,42.79,42.81,42.66,42.69,150195.0,41.8688,41.8883,41.7416,41.7709,150195.0
2023-06-07 11:40:00,42.7,42.7,42.56,42.56,43071.0,41.7807,41.7807,41.6437,41.6437,43071.0
2023-06-07 11:45:00,42.61,42.69,42.59,42.68,96921.0,41.6926,41.7709,41.6731,41.7611,96921.0
2023-06-07 11:50:00,42.68,42.68,42.45,42.54,88380.0,41.7611,41.7611,41.5361,41.6241,88380.0
2023-06-07 11:55:00,42.54,42.54,42.42,42.44,61757.0,41.6241,41.6241,41.5067,41.5263,61757.0
2023-06-07 12:00:00,42.44,42.58,42.42,42.57,48266.0,41.5263,41.6633,41.5067,41.6535,48266.0
2023-06-07 12:05:00,42.57,42.59,42.52,42.57,41667.0,41.6535,41.6731,41.6046,41.6535,41667.0
2023-06-07 12:10:00,42.57,42.59,42.49,42.52,44148.0,41.6535,41.6731,41.5752,41.6046,44148.0
2023-06-07 12:15:00,42.52,42.55,42.48,42.51,31133.0,41.6046,41.6339,41.5654,41.5948,31133.0
2023-06-07 12:20:00,42.49,42.51,42.41,42.44,55213.0,41.5752,41.5948,41.4969,41.5263,55213.0
2023-06-07 12:25:00,42.44,42.45,42.37,42.43,59954.0,41.5263,41.5361,41.4578,41.5165,59954.0
2023-06-07 12:30:00,42.44,42.58,42.44,42.56,86987.0,41.5263,41.6633,41.5263,41.6437,86987.0
2023-06-07 12:35:00,42.55,42.59,42.51,42.56,30004.0,41.6339,41.6731,41.5948,41.6437,30004.0
2023-06-07 12:40:00,42.56,42.62,42.54,42.62,87761.0,41.6437,41.7024,41.6241,41.7024,87761.0
2023-06-07 12:45:00,42.61,42.62,42.53,42.54,26122.0,41.6926,41.7024,41.6144,41.6241,26122.0
2023-06-07 12:50:00,42.53,42.56,42.39,42.39,70949.0,41.6144,41.6437,41.4774,41.4774,70949.0
2023-06-07 12:55:00,42.41,42.45,42.37,42.43,83626.0,41.4969,41.5361,41.4578,41.5165,83626.0
2023-06-07 13:00:00,42.43,42.45,42.37,42.38,47153.0,41.5165,41.5361,41.4578,41.4676,47153.0
2023-06-07 13:05:00,42.38,42.48,42.32,42.47,123871.0,41.4676,41.5654,41.4089,41.5557,123871.0
2023-06-07 13:10:00,42.48,42.53,42.34,42.36,138113.0,41.5654,41.6144,41.4285,41.448,138113.0
2023-06-07 13:15:00,42.35,42.42,42.27,42.29,69793.0,41.4382,41.5067,41.36,41.3795,69793.0
2023-06-07 13:20:00,42.29,42.34,42.21,42.3,80910.0,41.3795,41.4285,41.3013,41.3893,80910.0
2023-06-07 13:25:00,42.29,42.42,42.27,42.33,73050.0,41.3795,41.5067,41.36,41.4187,73050.0
2023-06-07 13:30:00,42.33,42.36,42.23,42.25,75118.0,41.4187,41.448,41.3208,41.3404,75118.0
2023-06-07 13:35:00,42.25,42.28,42.2,42.22,58758.0,41.3404,41.3697,41.2915,41.311,58758.0
2023-06-07 13:40:00,42.22,42.33,42.21,42.33,50618.0,41.311,41.4187,41.3013,41.4187,50618.0
2023-06-07 13:45:00,42.32,42.38,42.25,42.27,87327.0,41.4089,41.4676,41.3404,41.36,87327.0
2023-06-07 13:50:00,42.27,42.33,42.24,42.3,43527.0,41.36,41.4187,41.3306,41.3893,43527.0
2023-06-07 13:55:00,42.31,42.42,42.31,42.4,46774.0,41.3991,41.5067,41.3991,41.4872,46774.0
2023-06-07 14:00:00,42.4,42.47,42.4,42.45,36722.0,41.4872,41.5557,41.4872,41.5361,36722.0
2023-06-07 14:05:00,42.46,42.51,42.46,42.48,44362.0,41.5459,41.5948,41.5459,41.5654,44362.0
2023-06-07 14:10:00,42.49,42.5,42.35,42.46,61870.0,41.5752,41.585,41.4382,41.5459,61870.0
2023-06-07 14:15:00,42.45,42.51,42.44,42.51,70330.0,41.5361,41.5948,41.5263,41.5948,70330.0
2023-06-07 14:20:00,42.52,42.58,42.46,42.52,91588.0,41.6046,41.6633,41.5459,41.6046,91588.0
2023-06-07 14:25:00,42.52,42.52,42.41,42.47,31733.0,41.6046,41.6046,41.4969,41.5557,31733.0
2023-06-07 14:30:00,42.47,42.49,42.35,42.35,74746.0,41.5557,41.5752,41.4382,41.4382,74746.0
2023-06-07 14:35:00,42.35,42.42,42.26,42.4,79448.0,41.4382,41.5067,41.3502,41.4872,79448.0
2023-06-07 14:40:00,42.39,42.42,42.34,42.37,24846.0,41.4774,41.5067,41.4285,41.4578,24846.0
2023-06-07 14:45:00,42.36,42.4,42.33,42.34,45382.0,41.448,41.4872,41.4187,41.4285,45382.0
2023-06-07 14:50:00,42.34,42.42,42.31,42.4,38279.0,41.4285,41.5067,41.3991,41.4872,38279.0
2023-06-07 14:55:00,42.42,42.47,42.36,42.46,38069.0,41.5067,41.5557,41.448,41.5459,38069.0
2023-06-07 15:00:00,42.45,42.5,42.4,42.45,61913.0,41.5361,41.585,41.4872,41.5361,61913.0
2023-06-07 15:05:00,42.46,42.5,42.39,42.4,76052.0,41.5459,41.585,41.4774,41.4872,76052.0
2023-06-07 15:10:00,42.39,42.4,42.29,42.37,51034.0,41.4774,41.4872,41.3795,41.4578,51034.0
2023-06-07 15:15:00,42.39,42.47,42.38,42.44,54027.0,41.4774,41.5557,41.4676,41.5263,54027.0
2023-06-07 15:20:00,42.47,42.54,42.43,42.46,192518.0,41.5557,41.6241,41.5165,41.5459,192518.0
2023-06-07 15:25:00,42.45,42.45,42.34,42.44,26727.0,41.5361,41.5361,41.4285,41.5263,26727.0
2023-06-07 15:30:00,42.43,42.51,42.37,42.37,56098.0,41.5165,41.5948,41.4578,41.4578,56098.0
2023-06-07 15:35:00,42.38,42.44,42.29,42.3,82806.0,41.4676,41.5263,41.3795,41.3893,82806.0
2023-06-07 15:40:00,42.3,42.35,42.23,42.33,90414.0,41.3893,41.4382,41.3208,41.4187,90414.0
2023-06-07 15:45:00,42.34,42.35,42.25,42.34,91381.0,41.4285,41.4382,41.3404,41.4285,91381.0
2023-06-07 15:50:00,42.35,42.45,42.28,42.29,125844.0,41.4382,41.5361,41.3697,41.3795,125844.0
2023-06-07 15:55:00,42.29,42.37,42.2,42.33,253960.0,41.3795,41.4578,41.2915,41.4187,253960.0
2023-06-08 09:30:00,42.32,42.45,42.27,42.37,98416.0,41.4089,41.5361,41.36,41.4578,98416.0
2023-06-08 09:35:00,42.38,42.45,42.31,42.32,80335.0,41.4676,41.5361,41.3991,41.4089,80335.0
2023-06-08 09:40:00,42.32,42.4,42.28,42.33,80436.0,41.4089,41.4872,41.3697,41.4187,80436.0
2023-06-08 09:45:00,42.33,42.33,42.11,42.2,79426.0,41.4187,41.4187,41.2034,41.2915,79426.0
2023-06-08 09:50:00,42.19,42.27,42.11,42.15,90792.0,41.2817,41.36,41.2034,41.2425,90792.0
2023-06-08 09:55:00,42.14,42.3,42.07,42.27,53632.0,41.2328,41.3893,41.1643,41.36,53632.0
2023-06-08 10:00:00,42.28,42.35,42.21,42.33,51862.0,41.3697,41.4382,41.3013,41.4187,51862.0
2023-06-08 10:05:00,42.34,42.51,42.33,42.39,106329.0,41.4285,41.5948,41.4187,41.4774,106329.0
2023-06-08 10:10:00,42.4,42.47,42.37,42.47,53668.0,41.4872,41.5557,41.4578,41.5557,53668.0
2023-06-08 10:15:00,42.47,42.52,42.41,42.46,74968.0,41.5557,41.6046,41.4969,41.5459,74968.0
2023-06-08 10:20:00,42.47,42.55,42.42,42.51,52041.0,41.5557,41.6339,41.5067,41.5948,52041.0
2023-06-08 10:25:00,42.51,42.56,42.4,42.54,131288.0,41.5948,41.6437,41.4872,41.6241,131288.0
2023-06-08 10:30:00,42.56,42.61,42.48,42.51,92508.0,41.6437,41.6926,41.5654,41.5948,92508.0
2023-06-08 10:35:00,42.51,42.55,42.41,42.48,46391.0,41.5948,41.6339,41.4969,41.5654,46391.0
2023-06-08 10:40:00,42.48,42.62,42.48,42.58,40225.0,41.5654,41.7024,41.5654,41.6633,40225.0
2023-06-08 10:45:00,42.59,42.67,42.59,42.62,35676.0,41.6731,41.7513,41.6731,41.7024,35676.0
2023-06-08 10:50:00,42.64,42.68,42.6,42.67,51780.0,41.722,41.7611,41.6829,41.7513,51780.0
2023-06-08 10:55:00,42.67,42.73,42.66,42.71,60099.0,41.7513,41.8101,41.7416,41.7905,60099.0
2023-06-08 11:00:00,42.73,42.76,42.67,42.71,85297.0,41.8101,41.8394,41.7513,41.7905,85297.0
2023-06-08 11:05:00,42.71,42.75,42.69,42.74,72430.0,41.7905,41.8296,41.7709,41.8198,72430.0
2023-06-08 11:10:00,42.75,42.78,42.67,42.72,83152.0,41.8296,41.859,41.7513,41.8003,83152.0
2023-06-08 11:15:00,42.72,42.74,42.67,42.7,42283.0,41.8003,41.8198,41.7513,41.7807,42283.0
2023-06-08 11:20:00,42.71,42.78,42.71,42.77,43247.0,41.7905,41.859,41.7905,41.8492,43247.0
2023-06-08 11:25:00,42.77,42.8,42.71,42.8,42169.0,41.8492,41.8785,41.7905,41.8785,42169.0
2023-06-08 11:30:00,42.8,42.82,42.76,42.78,39224.0,41.8785,41.8981,41.8394,41.859,39224.0
2023-06-08 11:35:00,42.78,42.79,42.74,42.78,16354.0,41.859,41.8688,41.8198,41.859,16354.0
2023-06-08 11:40:00,42.77,42.8,42.76,42.77,32787.0,41.8492,41.8785,41.8394,41.8492,32787.0
2023-06-08 11:45:00,42.78,42.8,42.7,42.74,23113.0,41.859,41.8785,41.7807,41.8198,23113.0
2023-06-08 11:50:00,42.73,42.77,42.7,42.77,18648.0,41.8101,41.8492,41.7807,41.8492,18648.0
2023-06-08 11:55:00,42.78,42.83,42.7,42.73,30725.0,41.859,41.9079,41.7807,41.8101,30725.0
2023-06-08 12:00:00,42.73,42.76,42.64,42.75,45405.0,41.8101,41.8394,41.722,41.8296,45405.0
2023-06-08 12:05:00,42.76,42.8,42.71,42.74,26194.0,41.8394,41.8785,41.7905,41.8198,26194.0
2023-06-08 12:10:00,42.74,42.8,42.73,42.77,56761.0,41.8198,41.8785,41.8101,41.8492,56761.0
2023-06-08 12:15:00,42.77,42.87,42.74,42.86,50719.0,41.8492,41.947,41.8198,41.9373,50719.0
2023-06-08 12:20:00,42.85,42.95,42.85,42.92,55964.0,41.9275,42.0253,41.9275,41.996,55964.0
2023-06-08 12:25:00,42.92,43.08,42.9,43.05,64989.0,41.996,42.1525,41.9764,42.1232,64989.0
2023-06-08 12:30:00,43.05,43.06,42.99,42.99,59980.0,42.1232,42.133,42.0645,42.0645,59980.0
2023-06-08 12:35:00,43.0,43.0,42.9,42.92,31446.0,42.0742,42.0742,41.9764,41.996,31446.0
2023-06-08 12:40:00,42.91,42.96,42.87,42.93,27252.0,41.9862,42.0351,41.947,42.0058,27252.0
2023-06-08 12:45:00,42.93,42.93,42.83,42.84,31124.0,42.0058,42.0058,41.9079,41.9177,31124.0
2023-06-08 12:50:00,42.84,42.9,42.83,42.88,18266.0,41.9177,41.9764,41.9079,41.9568,18266.0
2023-06-08 12:55:00,42.9,42.95,42.89,42.9,35557.0,41.9764,42.0253,41.9666,41.9764,35557.0
2023-06-08 13:00:00,42.91,42.94,42.89,42.9,28774.0,41.9862,42.0155,41.9666,41.9764,28774.0
2023-06-08 13:05:00,42.91,42.96,42.9,42.96,21151.0,41.9862,42.0351,41.9764,42.0351,21151.0
2023-06-08 13:10:00,42.96,42.97,42.91,42.94,12017.0,42.0351,42.0449,41.9862,42.0155,12017.0
2023-06-08 13:15:00,42.92,42.95,42.9,42.94,16297.0,41.996,42.0253,41.9764,42.0155,16297.0
2023-06-08 13:20:00,42.96,42.97,42.82,42.87,30845.0,42.0351,42.0449,41.8981,41.947,30845.0
2023-06-08 13:25:00,42.88,42.91,42.84,42.84,16830.0,41.9568,41.9862,41.9177,41.9177,16830.0
2023-06-08 13:30:00,42.84,42.87,42.78,42.79,40428.0,41.9177,41.947,41.859,41.8688,40428.0
2023-06-08 13:35:00,42.79,42.83,42.75,42.75,38653.0,41.8688,41.9079,41.8296,41.8296,38653.0
2023-06-08 13:40:00,42.75,42.76,42.7,42.72,46597.0,41.8296,41.8394,41.7807,41.8003,46597.0
2023-06-08 13:45:00,42.72,42.72,42.64,42.69,30315.0,41.8003,41.8003,41.722,41.7709,30315.0
2023-06-08 13:50:00,42.69,42.78,42.68,42.73,32724.0,41.7709,41.859,41.7611,41.8101,32724.0
2023-06-08 13:55:00,42.73,42.78,42.72,42.78,73133.0,41.8101,41.859,41.8003,41.859,73133.0
2023-06-08 14:00:00,42.79,42.84,42.77,42.83,29434.0,41.8688,41.9177,41.8492,41.9079,29434.0
2023-06-08 14:05:00,42.84,42.85,42.75,42.78,23618.0,41.9177,41.9275,41.8296,41.859,23618.0
2023-06-08 14:10:00,42.76,42.83,42.73,42.83,36998.0,41.8394,41.9079,41.8101,41.9079,36998.0
2023-06-08 14:15:00,42.81,42.9,42.81,42.9,34204.0,41.8883,41.9764,41.8883,41.9764,34204.0
2023-06-08 14:20:00,42.91,42.92,42.88,42.9,19003.0,41.9862,41.996,41.9568,41.9764,19003.0
2023-06-08 14:25:00,42.89,42.93,42.88,42.92,25543.0,41.9666,42.0058,41.9568,41.996,25543.0
2023-06-08 14:30:00,42.93,43.01,42.93,42.99,57260.0,42.0058,42.084,42.0058,42.0645,57260.0
2023-06-08 14:35:00,43.0,43.02,42.98,43.0,48760.0,42.0742,42.0938,42.0547,42.0742,48760.0
2023-06-08 14:40:00,43.0,43.05,42.99,43.04,24212.0,42.0742,42.1232,42.0645,42.1134,24212.0
2023-06-08 14:45:00,43.04,43.05,42.96,42.98,43187.0,42.1134,42.1232,42.0351,42.0547,43187.0
2023-06-08 14:50:00,42.99,43.04,42.98,43.02,19934.0,42.0645,42.1134,42.0547,42.0938,19934.0
2023-06-08 14:55:00,43.02,43.04,43.0,43.01,17952.0,42.0938,42.1134,42.0742,42.084,17952.0
2023-06-08 15:00:00,43.02,43.04,42.99,43.02,32681.0,42.0938,42.1134,42.0645,42.0938,32681.0
2023-06-08 15:05:00,43.01,43.05,42.99,43.04,32340.0,42.084,42.1232,42.0645,42.1134,32340.0
2023-06-08 15:10:00,43.05,43.08,43.01,43.01,27648.0,42.1232,42.1525,42.084,42.084,27648.0
2023-06-08 15:15:00,43.02,43.04,42.96,42.99,30155.0,42.0938,42.1134,42.0351,42.0645,30155.0
2023-06-08 15:20:00,42.99,43.06,42.97,43.06,15094.0,42.0645,42.133,42.0449,42.133,15094.0
2023-06-08 15:25:00,43.05,43.05,42.99,43.01,49585.0,42.1232,42.1232,42.0645,42.084,49585.0
2023-06-08 15:30:00,43.01,43.03,42.96,42.99,20779.0,42.084,42.1036,42.0351,42.0645,20779.0
2023-06-08 15:35:00,42.99,43.03,42.98,43.02,30047.0,42.0645,42.1036,42.0547,42.0938,30047.0
2023-06-08 15:40:00,43.02,43.12,43.0,43.12,56138.0,42.0938,42.1917,42.0742,42.1917,56138.0
2023-06-08 15:45:00,43.1,43.15,43.05,43.14,60208.0,42.1721,42.221,42.1232,42.2112,60208.0
2023-06-08 15:50:00,43.14,43.19,43.06,43.06,107236.0,42.2112,42.2602,42.133,42.133,107236.0
2023-06-08 15:55:00,43.05,43.11,43.03,43.05,180013.0,42.1232,42.1819,42.1036,42.1232,180013.0
2023-06-09 09:30:00,43.31,43.44,43.29,43.35,140604.0,42.3776,42.5048,42.358,42.4167,140604.0
2023-06-09 09:35:00,43.35,43.49,43.32,43.47,134698.0,42.4167,42.5537,42.3874,42.5341,134698.0
2023-06-09 09:40:00,43.47,43.6,43.45,43.51,225273.0,42.5341,42.6613,42.5146,42.5733,225273.0
2023-06-09 09:45:00,43.51,43.59,43.49,43.53,102307.0,42.5733,42.6515,42.5537,42.5928,102307.0
2023-06-09 09:50:00,43.54,43.7,43.54,43.68,127093.0,42.6026,42.7592,42.6026,42.7396,127093.0
2023-06-09 09:55:00,43.69,43.71,43.56,43.59,89991.0,42.7494,42.769,42.6222,42.6515,89991.0
2023-06-09 10:00:00,43.59,43.72,43.59,43.71,77679.0,42.6515,42.7787,42.6515,42.769,77679.0
2023-06-09 10:05:00,43.72,43.82,43.65,43.68,146496.0,42.7787,42.8766,42.7102,42.7396,146496.0
2023-06-09 10:10:00,43.69,43.8,43.66,43.79,138094.0,42.7494,42.857,42.72,42.8472,138094.0
2023-06-09 10:15:00,43.8,43.88,43.78,43.88,64031.0,42.857,42.9353,42.8375,42.9353,64031.0
2023-06-09 10:20:00,43.88,43.89,43.79,43.8,74134.0,42.9353,42.9451,42.8472,42.857,74134.0
2023-06-09 10:25:00,43.79,43.87,43.76,43.83,54355.0,42.8472,42.9255,42.8179,42.8864,54355.0
2023-06-09 10:30:00,43.87,43.91,43.77,43.78,62019.0,42.9255,42.9647,42.8277,42.8375,62019.0
2023-06-09 10:35:00,43.8,43.83,43.73,43.76,72249.0,42.857,42.8864,42.7885,42.8179,72249.0
2023-06-09 10:40:00,43.76,43.77,43.59,43.67,104641.0,42.8179,42.8277,42.6515,42.7298,104641.0
2023-06-09 10:45:00,43.65,43.81,43.61,43.61,96638.0,42.7102,42.8668,42.6711,42.6711,96638.0
2023-06-09 10:50:00,43.6,43.61,43.46,43.58,97579.0,42.6613,42.6711,42.5243,42.6418,97579.0
2023-06-09 10:55:00,43.58,43.7,43.55,43.64,62473.0,42.6418,42.7592,42.6124,42.7005,62473.0
2023-06-09 11:00:00,43.65,43.7,43.63,43.64,87777.0,42.7102,42.7592,42.6907,42.7005,87777.0
2023-06-09 11:05:00,43.67,43.81,43.62,43.75,50970.0,42.7298,42.8668,42.6809,42.8081,50970.0
2023-06-09 11:10:00,43.76,43.79,43.74,43.79,26801.0,42.8179,42.8472,42.7983,42.8472,26801.0
2023-06-09 11:15:00,43.79,43.79,43.63,43.67,63509.0,42.8472,42.8472,42.6907,42.7298,63509.0
2023-06-09 11:20:00,43.67,43.67,43.49,43.51,83824.0,42.7298,42.7298,42.5537,42.5733,83824.0
2023-06-09 11:25:00,43.51,43.51,43.23,43.27,186992.0,42.5733,42.5733,42.2993,42.3384,186992.0
2023-06-09 11:30:00,43.26,43.26,43.1,43.2,241291.0,42.3286,42.3286,42.1721,42.2699,241291.0
2023-06-09 11:35:00,43.22,43.35,43.21,43.25,116686.0,42.2895,42.4167,42.2797,42.3189,116686.0
2023-06-09 11:40:00,43.28,43.37,43.27,43.37,52510.0,42.3482,42.4363,42.3384,42.4363,52510.0
2023-06-09 11:45:00,43.36,43.38,43.29,43.33,37882.0,42.4265,42.4461,42.358,42.3971,37882.0
2023-06-09 11:50:00,43.32,43.34,43.22,43.3,64649.0,42.3874,42.4069,42.2895,42.3678,64649.0
2023-06-09 11:55:00,43.3,43.31,43.13,43.15,71093.0,42.3678,42.3776,42.2014,42.221,71093.0
2023-06-09 12:00:00,43.15,43.17,42.97,43.15,136252.0,42.221,42.2406,42.0449,42.221,136252.0
2023-06-09 12:05:00,43.15,43.22,43.12,43.13,72825.0,42.221,42.2895,42.1917,42.2014,72825.0
2023-06-09 12:10:00,43.14,43.25,43.13,43.24,36066.0,42.2112,42.3189,42.2014,42.3091,36066.0
2023-06-09 12:15:00,43.24,43.28,43.21,43.26,36793.0,42.3091,42.3482,42.2797,42.3286,36793.0
2023-06-09 12:20:00,43.26,43.26,43.13,43.16,54017.0,42.3286,42.3286,42.2014,42.2308,54017.0
2023-06-09 12:25:00,43.16,43.17,42.97,43.07,73607.0,42.2308,42.2406,42.0449,42.1427,73607.0
2023-06-09 12:30:00,43.07,43.17,43.05,43.15,32974.0,42.1427,42.2406,42.1232,42.221,32974.0
2023-06-09 12:35:00,43.13,43.14,43.0,43.04,41892.0,42.2014,42.2112,42.0742,42.1134,41892.0
2023-06-09 12:40:00,43.02,43.12,42.97,43.11,54873.0,42.0938,42.1917,42.0449,42.1819,54873.0
2023-06-09 12:45:00,43.11,43.18,43.08,43.18,51421.0,42.1819,42.2504,42.1525,42.2504,51421.0
2023-06-09 12:50:00,43.2,43.21,43.16,43.2,21940.0,42.2699,42.2797,42.2308,42.2699,21940.0
2023-06-09 12:55:00,43.16,43.25,43.14,43.25,23529.0,42.2308,42.3189,42.2112,42.3189,23529.0
2023-06-09 13:00:00,43.25,43.28,43.22,43.27,25919.0,42.3189,42.3482,42.2895,42.3384,25919.0
2023-06-09 13:05:00,43.28,43.34,43.27,43.31,19530.0,42.3482,42.4069,42.3384,42.3776,19530.0
2023-06-09 13:10:00,43.33,43.33,43.26,43.3,22910.0,42.3971,42.3971,42.3286,42.3678,22910.0
2023-06-09 13:15:00,43.3,43.33,43.24,43.25,62127.0,42.3678,42.3971,42.3091,42.3189,62127.0
2023-06-09 13:20:00,43.23,43.28,43.21,43.27,17627.0,42.2993,42.3482,42.2797,42.3384,17627.0
2023-06-09 13:25:00,43.26,43.36,43.26,43.36,73755.0,42.3286,42.4265,42.3286,42.4265,73755.0
2023-06-09 13:30:00,43.36,43.42,43.35,43.4,49333.0,42.4265,42.4852,42.4167,42.4656,49333.0
2023-06-09 13:35:00,43.41,43.41,43.37,43.4,15196.0,42.4754,42.4754,42.4363,42.4656,15196.0
2023-06-09 13:40:00,43.4,43.46,43.39,43.44,41184.0,42.4656,42.5243,42.4558,42.5048,41184.0
2023-06-09 13:45:00,43.44,43.5,43.38,43.39,69888.0,42.5048,42.5635,42.4461,42.4558,69888.0
2023-06-09 13:50:00,43.39,43.44,43.36,43.43,43045.0,42.4558,42.5048,42.4265,42.495,43045.0
2023-06-09 13:55:00,43.43,43.48,43.38,43.48,44646.0,42.495,42.5439,42.4461,42.5439,44646.0
2023-06-09 14:00:00,43.49,43.49,43.42,43.43,36737.0,42.5537,42.5537,42.4852,42.495,36737.0
2023-06-09 14:05:00,43.45,43.47,43.43,43.47,16589.0,42.5146,42.5341,42.495,42.5341,16589.0
2023-06-09 14:10:00,43.48,43.5,43.43,43.46,21204.0,42.5439,42.5635,42.495,42.5243,21204.0
2023-06-09 14:15:00,43.46,43.46,43.37,43.42,79814.0,42.5243,42.5243,42.4363,42.4852,79814.0
2023-06-09 14:20:00,43.43,43.55,43.43,43.52,55756.0,42.495,42.6124,42.495,42.583,55756.0
2023-06-09 14:25:00,43.53,43.53,43.39,43.43,56620.0,42.5928,42.5928,42.4558,42.495,56620.0
2023-06-09 14:30:00,43.44,43.44,43.35,43.4,81294.0,42.5048,42.5048,42.4167,42.4656,81294.0
2023-06-09 14:35:00,43.39,43.42,43.28,43.3,41796.0,42.4558,42.4852,42.3482,42.3678,41796.0
2023-06-09 14:40:00,43.28,43.36,43.26,43.34,29998.0,42.3482,42.4265,42.3286,42.4069,29998.0
2023-06-09 14:45:00,43.35,43.38,43.28,43.29,42166.0,42.4167,42.4461,42.3482,42.358,42166.0
2023-06-09 14:50:00,43.3,43.37,43.29,43.33,30915.0,42.3678,42.4363,42.358,42.3971,30915.0
2023-06-09 14:55:00,43.3,43.4,43.3,43.38,23109.0,42.3678,42.4656,42.3678,42.4461,23109.0
2023-06-09 15:00:00,43.4,43.46,43.34,43.44,55359.0,42.4656,42.5243,42.4069,42.5048,55359.0
2023-06-09 15:05:00,43.43,43.44,43.26,43.28,63350.0,42.495,42.5048,42.3286,42.3482,63350.0
2023-06-09 15:10:00,43.28,43.35,43.25,43.32,27585.0,42.3482,42.4167,42.3189,42.3874,27585.0
2023-06-09 15:15:00,43.33,43.38,43.23,43.36,28584.0,42.3971,42.4461,42.2993,42.4265,28584.0
2023-06-09 15:20:00,43.36,43.39,43.33,43.34,24941.0,42.4265,42.4558,42.3971,42.4069,24941.0
2023-06-09 15:25:00,43.32,43.37,43.3,43.36,27230.0,42.3874,42.4363,42.3678,42.4265,27230.0
2023-06-09 15:30:00,43.36,43.39,43.31,43.35,32805.0,42.4265,42.4558,42.3776,42.4167,32805.0
2023-06-09 15:35:00,43.34,43.38,43.22,43.32,64098.0,42.4069,42.4461,42.2895,42.3874,64098.0
2023-06-09 15:40:00,43.31,43.37,43.3,43.33,31701.0,42.3776,42.4363,42.3678,42.3971,31701.0
2023-06-09 15:45:00,43.3,43.36,43.28,43.28,47812.0,42.3678,42.4265,42.3482,42.3482,47812.0
2023-06-09 15:50:00,43.27,43.29,43.2,43.24,63674.0,42.3384,42.358,42.2699,42.3091,63674.0
2023-06-09 15:55:00,43.24,43.29,43.19,43.29,102650.0,42.3091,42.358,42.2602,42.358,102650.0
2023-06-12 09:30:00,43.57,43.61,43.48,43.54,174305.0,42.632,42.6711,42.5439,42.6026,174305.0
2023-06-12 09:35:00,43.55,43.58,43.38,43.57,95939.0,42.6124,42.6418,42.4461,42.632,95939.0
2023-06-12 09:40:00,43.6,43.67,43.45,43.48,218056.0,42.6613,42.7298,42.5146,42.5439,218056.0
2023-06-12 09:45:00,43.49,43.55,43.44,43.52,63111.0,42.5537,42.6124,42.5048,42.583,63111.0
2023-06-12 09:50:00,43.51,43.6,43.49,43.57,72133.0,42.5733,42.6613,42.5537,42.632,72133.0
2023-06-12 09:55:00,43.57,43.6,43.54,43.59,69132.0,42.632,42.6613,42.6026,42.6515,69132.0
2023-06-12 10:00:00,43.59,43.6,43.5,43.51,68102.0,42.6515,42.6613,42.5635,42.5733,68102.0
2023-06-12 10:05:00,43.5,43.52,43.38,43.44,67075.0,42.5635,42.583,42.4461,42.5048,67075.0
2023-06-12 10:10:00,43.46,43.55,43.38,43.55,58724.0,42.5243,42.6124,42.4461,42.6124,58724.0
2023-06-12 10:15:00,43.55,43.56,43.42,43.46,67581.0,42.6124,42.6222,42.4852,42.5243,67581.0
2023-06-12 10:20:00,43.47,43.51,43.41,43.48,58646.0,42.5341,42.5733,42.4754,42.5439,58646.0
2023-06-12 10:25:00,43.5,43.54,43.42,43.51,45882.0,42.5635,42.6026,42.4852,42.5733,45882.0
2023-06-12 10:30:00,43.51,43.53,43.43,43.46,41579.0,42.5733,42.5928,42.495,42.5243,41579.0
2023-06-12 10:35:00,43.45,43.45,43.34,43.38,71137.0,42.5146,42.5146,42.4069,42.4461,71137.0
2023-06-12 10:40:00,43.38,43.45,43.37,43.44,44764.0,42.4461,42.5146,42.4363,42.5048,44764.0
2023-06-12 10:45:00,43.44,43.52,43.41,43.5,74522.0,42.5048,42.583,42.4754,42.5635,74522.0
2023-06-12 10:50:00,43.5,43.53,43.42,43.42,53066.0,42.5635,42.5928,42.4852,42.4852,53066.0
2023-06-12 10:55:00,43.43,43.47,43.41,43.45,38982.0,42.495,42.5341,42.4754,42.5146,38982.0
2023-06-12 11:00:00,43.46,43.53,43.43,43.45,36196.0,42.5243,42.5928,42.495,42.5146,36196.0
2023-06-12 11:05:00,43.45,43.52,43.4,43.43,29189.0,42.5146,42.583,42.4656,42.495,29189.0
2023-06-12 11:10:00,43.43,43.48,43.42,43.47,31613.0,42.495,42.5439,42.4852,42.5341,31613.0
2023-06-12 11:15:00,43.47,43.54,43.44,43.51,38955.0,42.5341,42.6026,42.5048,42.5733,38955.0
2023-06-12 11:20:00,43.5,43.52,43.44,43.47,44075.0,42.5635,42.583,42.5048,42.5341,44075.0
2023-06-12 11:25:00,43.47,43.52,43.45,43.5,16689.0,42.5341,42.583,42.5146,42.5635,16689.0
2023-06-12 11:30:00,43.5,43.59,43.5,43.59,60294.0,42.5635,42.6515,42.5635,42.6515,60294.0
2023-06-12 11:35:00,43.58,43.62,43.57,43.59,27107.0,42.6418,42.6809,42.632,42.6515,27107.0
2023-06-12 11:40:00,43.61,43.65,43.59,43.64,37939.0,42.6711,42.7102,42.6515,42.7005,37939.0
2023-06-12 11:45:00,43.65,43.66,43.57,43.59,46360.0,42.7102,42.72,42.632,42.6515,46360.0
2023-06-12 11:50:00,43.59,43.62,43.56,43.56,54886.0,42.6515,42.6809,42.6222,42.6222,54886.0
2023-06-12 11:55:00,43.56,43.64,43.56,43.63,19150.0,42.6222,42.7005,42.6222,42.6907,19150.0
2023-06-12 12:00:00,43.63,43.65,43.61,43.61,23791.0,42.6907,42.7102,42.6711,42.6711,23791.0
2023-06-12 12:05:00,43.61,43.66,43.61,43.65,14762.0,42.6711,42.72,42.6711,42.7102,14762.0
2023-06-12 12:10:00,43.66,43.66,43.61,43.63,23313.0,42.72,42.72,42.6711,42.6907,23313.0
2023-06-12 12:15:00,43.62,43.64,43.61,43.63,10372.0,42.6809,42.7005,42.6711,42.6907,10372.0
2023-06-12 12:20:00,43.63,43.64,43.6,43.63,12189.0,42.6907,42.7005,42.6613,42.6907,12189.0
2023-06-12 12:25:00,43.63,43.68,43.63,43.66,20050.0,42.6907,42.7396,42.6907,42.72,20050.0
2023-06-12 12:30:00,43.66,43.7,43.65,43.69,44532.0,42.72,42.7592,42.7102,42.7494,44532.0
2023-06-12 12:35:00,43.7,43.74,43.69,43.73,30231.0,42.7592,42.7983,42.7494,42.7885,30231.0
2023-06-12 12:40:00,43.73,43.77,43.71,43.73,26810.0,42.7885,42.8277,42.769,42.7885,26810.0
2023-06-12 12:45:00,43.74,43.74,43.69,43.71,29865.0,42.7983,42.7983,42.7494,42.769,29865.0
2023-06-12 12:50:00,43.72,43.75,43.72,43.73,18875.0,42.7787,42.8081,42.7787,42.7885,18875.0
2023-06-12 12:55:00,43.72,43.75,43.71,43.75,23952.0,42.7787,42.8081,42.769,42.8081,23952.0
2023-06-12 13:00:00,43.73,43.77,43.72,43.75,25193.0,42.7885,42.8277,42.7787,42.8081,25193.0
2023-06-12 13:05:00,43.76,43.76,43.69,43.7,26714.0,42.8179,42.8179,42.7494,42.7592,26714.0
2023-06-12 13:10:00,43.7,43.75,43.69,43.74,16513.0,42.7592,42.8081,42.7494,42.7983,16513.0
2023-06-12 13:15:00,43.73,43.74,43.69,43.72,15209.0,42.7885,42.7983,42.7494,42.7787,15209.0
2023-06-12 13:20:00,43.73,43.74,43.7,43.72,12129.0,42.7885,42.7983,42.7592,42.7787,12129.0
2023-06-12 13:25:00,43.72,43.74,43.69,43.7,12598.0,42.7787,42.7983,42.7494,42.7592,12598.0
2023-06-12 13:30:00,43.7,43.73,43.65,43.68,36938.0,42.7592,42.7885,42.7102,42.7396,36938.0
2023-06-12 13:35:00,43.68,43.7,43.65,43.7,13199.0,42.7396,42.7592,42.7102,42.7592,13199.0
2023-06-12 13:40:00,43.69,43.76,43.69,43.75,24201.0,42.7494,42.8179,42.7494,42.8081,24201.0
2023-06-12 13:45:00,43.74,43.82,43.74,43.79,42385.0,42.7983,42.8766,42.7983,42.8472,42385.0
2023-06-12 13:50:00,43.78,43.8,43.76,43.79,17843.0,42.8375,42.857,42.8179,42.8472,17843.0
2023-06-12 13:55:00,43.79,43.84,43.78,43.84,32747.0,42.8472,42.8962,42.8375,42.8962,32747.0
2023-06-12 14:00:00,43.84,43.86,43.79,43.8,35627.0,42.8962,42.9157,42.8472,42.857,35627.0
2023-06-12 14:05:00,43.81,43.82,43.78,43.81,28903.0,42.8668,42.8766,42.8375,42.8668,28903.0
2023-06-12 14:10:00,43.81,43.84,43.79,43.8,32812.0,42.8668,42.8962,42.8472,42.857,32812.0
2023-06-12 14:15:00,43.8,43.84,43.78,43.8,20821.0,42.857,42.8962,42.8375,42.857,20821.0
2023-06-12 14:20:00,43.81,43.82,43.77,43.82,32881.0,42.8668,42.8766,42.8277,42.8766,32881.0
2023-06-12 14:25:00,43.82,43.84,43.8,43.8,21807.0,42.8766,42.8962,42.857,42.857,21807.0
2023-06-12 14:30:00,43.8,43.86,43.8,43.85,31447.0,42.857,42.9157,42.857,42.9059,31447.0
2023-06-12 14:35:00,43.84,43.89,43.8,43.81,36659.0,42.8962,42.9451,42.857,42.8668,36659.0
2023-06-12 14:40:00,43.83,43.87,43.82,43.87,19720.0,42.8864,42.9255,42.8766,42.9255,19720.0
2023-06-12 14:45:00,43.86,43.93,43.84,43.92,54730.0,42.9157,42.9842,42.8962,42.9744,54730.0
2023-06-12 14:50:00,43.92,44.01,43.91,43.99,71680.0,42.9744,43.0625,42.9647,43.0429,71680.0
2023-06-12 14:55:00,43.99,44.07,43.98,44.05,38771.0,43.0429,43.1212,43.0331,43.1016,38771.0
2023-06-12 15:00:00,44.06,44.13,44.03,44.1,50282.0,43.1114,43.1799,43.0821,43.1506,50282.0
2023-06-12 15:05:00,44.11,44.17,44.04,44.16,52479.0,43.1603,43.2191,43.0919,43.2093,52479.0
2023-06-12 15:10:00,44.17,44.34,44.16,44.29,98441.0,43.2191,43.3854,43.2093,43.3365,98441.0
2023-06-12 15:15:00,44.3,44.41,44.25,44.25,86004.0,43.3463,43.4539,43.2973,43.2973,86004.0
2023-06-12 15:20:00,44.26,44.27,44.19,44.26,76465.0,43.3071,43.3169,43.2386,43.3071,76465.0
2023-06-12 15:25:00,44.25,44.29,44.21,44.28,32789.0,43.2973,43.3365,43.2582,43.3267,32789.0
2023-06-12 15:30:00,44.28,44.3,44.22,44.27,42297.0,43.3267,43.3463,43.268,43.3169,42297.0
2023-06-12 15:35:00,44.26,44.34,44.23,44.34,55211.0,43.3071,43.3854,43.2778,43.3854,55211.0
2023-06-12 15:40:00,44.34,44.44,44.3,44.32,65324.0,43.3854,43.4832,43.3463,43.3658,65324.0
2023-06-12 15:45:00,44.32,44.34,44.28,44.33,73023.0,43.3658,43.3854,43.3267,43.3756,73023.0
2023-06-12 15:50:00,44.34,44.38,44.26,44.3,129157.0,43.3854,43.4245,43.3071,43.3463,129157.0
2023-06-12 15:55:00,44.28,44.46,44.26,44.45,133682.0,43.3267,43.5028,43.3071,43.493,133682.0
2023-06-13 09:30:00,44.92,45.05,44.83,45.05,298325.0,43.9529,44.0801,43.8648,44.0801,298325.0
2023-06-13 09:35:00,45.05,45.28,44.98,45.26,233097.0,44.0801,44.3052,44.0116,44.2856,233097.0
2023-06-13 09:40:00,45.26,45.47,45.19,45.29,237509.0,44.2856,44.4911,44.2171,44.3149,237509.0
2023-06-13 09:45:00,45.29,45.31,44.97,45.14,174011.0,44.3149,44.3345,44.0018,44.1682,174011.0
2023-06-13 09:50:00,45.14,45.15,44.99,45.12,99328.0,44.1682,44.178,44.0214,44.1486,99328.0
2023-06-13 09:55:00,45.11,45.22,44.93,45.02,127669.0,44.1388,44.2464,43.9627,44.0508,127669.0
2023-06-13 10:00:00,45.04,45.09,44.95,45.03,71549.0,44.0703,44.1192,43.9823,44.0605,71549.0
2023-06-13 10:05:00,45.02,45.16,44.91,44.96,103671.0,44.0508,44.1877,43.9431,43.992,103671.0
2023-06-13 10:10:00,44.95,44.99,44.74,44.89,143838.0,43.9823,44.0214,43.7768,43.9236,143838.0
2023-06-13 10:15:00,44.88,44.92,44.69,44.89,119724.0,43.9138,43.9529,43.7279,43.9236,119724.0
2023-06-13 10:20:00,44.87,44.99,44.86,44.92,72723.0,43.904,44.0214,43.8942,43.9529,72723.0
2023-06-13 10:25:00,44.93,45.02,44.92,45.01,69393.0,43.9627,44.0508,43.9529,44.041,69393.0
2023-06-13 10:30:00,45.01,45.06,44.84,45.06,56571.0,44.041,44.0899,43.8746,44.0899,56571.0
2023-06-13 10:35:00,45.06,45.15,45.03,45.14,63999.0,44.0899,44.178,44.0605,44.1682,63999.0
2023-06-13 10:40:00,45.14,45.15,45.03,45.06,63916.0,44.1682,44.178,44.0605,44.0899,63916.0
2023-06-13 10:45:00,45.06,45.2,45.05,45.18,57113.0,44.0899,44.2269,44.0801,44.2073,57113.0
2023-06-13 10:50:00,45.18,45.23,45.11,45.14,56051.0,44.2073,44.2562,44.1388,44.1682,56051.0
2023-06-13 10:55:00,45.15,45.18,45.09,45.11,38755.0,44.178,44.2073,44.1192,44.1388,38755.0
2023-06-13 11:00:00,45.12,45.13,45.05,45.09,29059.0,44.1486,44.1584,44.0801,44.1192,29059.0
2023-06-13 11:05:00,45.08,45.18,45.02,45.16,74054.0,44.1095,44.2073,44.0508,44.1877,74054.0
2023-06-13 11:10:00,45.17,45.39,45.16,45.35,73770.0,44.1975,44.4128,44.1877,44.3736,73770.0
2023-06-13 11:15:00,45.35,45.41,45.3,45.35,96774.0,44.3736,44.4324,44.3247,44.3736,96774.0
2023-06-13 11:20:00,45.36,45.49,45.32,45.36,86392.0,44.3834,44.5106,44.3443,44.3834,86392.0
2023-06-13 11:25:00,45.35,45.4,45.3,45.32,60613.0,44.3736,44.4226,44.3247,44.3443,60613.0
2023-06-13 11:30:00,45.33,45.36,45.21,45.22,75652.0,44.3541,44.3834,44.2367,44.2464,75652.0
2023-06-13 11:35:00,45.22,45.29,45.13,45.18,96715.0,44.2464,44.3149,44.1584,44.2073,96715.0
2023-06-13 11:40:00,45.17,45.25,45.13,45.22,59236.0,44.1975,44.2758,44.1584,44.2464,59236.0
2023-06-13 11:45:00,45.21,45.25,45.16,45.23,30306.0,44.2367,44.2758,44.1877,44.2562,30306.0
2023-06-13 11:50:00,45.24,45.32,45.22,45.28,42316.0,44.266,44.3443,44.2464,44.3052,42316.0
2023-06-13 11:55:00,45.29,45.35,45.11,45.12,57260.0,44.3149,44.3736,44.1388,44.1486,57260.0
2023-06-13 12:00:00,45.12,45.12,45.02,45.1,66182.0,44.1486,44.1486,44.0508,44.129,66182.0
2023-06-13 12:05:00,45.09,45.2,45.07,45.19,31888.0,44.1192,44.2269,44.0997,44.2171,31888.0
2023-06-13 12:10:00,45.19,45.29,45.18,45.25,47277.0,44.2171,44.3149,44.2073,44.2758,47277.0
2023-06-13 12:15:00,45.26,45.3,45.25,45.27,47245.0,44.2856,44.3247,44.2758,44.2954,47245.0
2023-06-13 12:20:00,45.28,45.31,45.2,45.28,35571.0,44.3052,44.3345,44.2269,44.3052,35571.0
2023-06-13 12:25:00,45.26,45.33,45.19,45.3,56929.0,44.2856,44.3541,44.2171,44.3247,56929.0
2023-06-13 12:30:00,45.3,45.34,45.27,45.28,44251.0,44.3247,44.3639,44.2954,44.3052,44251.0
2023-06-13 12:35:00,45.28,45.34,45.26,45.32,54792.0,44.3052,44.3639,44.2856,44.3443,54792.0
2023-06-13 12:40:00,45.34,45.4,45.33,45.37,50812.0,44.3639,44.4226,44.3541,44.3932,50812.0
2023-06-13 12:45:00,45.37,45.37,45.28,45.31,51649.0,44.3932,44.3932,44.3052,44.3345,51649.0
2023-06-13 12:50:00,45.3,45.39,45.3,45.35,26533.0,44.3247,44.4128,44.3247,44.3736,26533.0
2023-06-13 12:55:00,45.34,45.42,45.32,45.42,28102.0,44.3639,44.4421,44.3443,44.4421,28102.0
2023-06-13 13:00:00,45.42,45.46,45.39,45.45,41219.0,44.4421,44.4813,44.4128,44.4715,41219.0
2023-06-13 13:05:00,45.46,45.52,45.29,45.34,88253.0,44.4813,44.54,44.3149,44.3639,88253.0
2023-06-13 13:10:00,45.34,45.35,45.24,45.31,48284.0,44.3639,44.3736,44.266,44.3345,48284.0
2023-06-13 13:15:00,45.31,45.4,45.28,45.39,27993.0,44.3345,44.4226,44.3052,44.4128,27993.0
2023-06-13 13:20:00,45.4,45.42,45.38,45.41,26305.0,44.4226,44.4421,44.403,44.4324,26305.0
2023-06-13 13:25:00,45.4,45.46,45.33,45.42,105833.0,44.4226,44.4813,44.3541,44.4421,105833.0
2023-06-13 13:30:00,45.43,45.46,45.39,45.41,33949.0,44.4519,44.4813,44.4128,44.4324,33949.0
2023-06-13 13:35:00,45.42,45.42,45.34,45.37,41865.0,44.4421,44.4421,44.3639,44.3932,41865.0
2023-06-13 13:40:00,45.37,45.46,45.37,45.45,19955.0,44.3932,44.4813,44.3932,44.4715,19955.0
2023-06-13 13:45:00,45.46,45.48,45.42,45.46,28415.0,44.4813,44.5009,44.4421,44.4813,28415.0
2023-06-13 13:50:00,45.46,45.46,45.39,45.41,33725.0,44.4813,44.4813,44.4128,44.4324,33725.0
2023-06-13 13:55:00,45.4,45.43,45.29,45.37,47721.0,44.4226,44.4519,44.3149,44.3932,47721.0
2023-06-13 14:00:00,45.36,45.4,45.32,45.35,50344.0,44.3834,44.4226,44.3443,44.3736,50344.0
2023-06-13 14:05:00,45.34,45.37,45.26,45.28,45715.0,44.3639,44.3932,44.2856,44.3052,45715.0
2023-06-13 14:10:00,45.26,45.26,45.12,45.25,55098.0,44.2856,44.2856,44.1486,44.2758,55098.0
2023-06-13 14:15:00,45.24,45.29,45.17,45.26,47141.0,44.266,44.3149,44.1975,44.2856,47141.0
2023-06-13 14:20:00,45.27,45.29,45.23,45.25,15706.0,44.2954,44.3149,44.2562,44.2758,15706.0
2023-06-13 14:25:00,45.26,45.27,44.99,45.07,84557.0,44.2856,44.2954,44.0214,44.0997,84557.0
2023-06-13 14:30:00,45.07,45.09,44.93,45.0,100926.0,44.0997,44.1192,43.9627,44.0312,100926.0
2023-06-13 14:35:00,45.0,45.05,44.91,45.03,67648.0,44.0312,44.0801,43.9431,44.0605,67648.0
2023-06-13 14:40:00,45.04,45.06,44.92,45.0,47897.0,44.0703,44.0899,43.9529,44.0312,47897.0
2023-06-13 14:45:00,44.99,45.07,44.91,45.01,88333.0,44.0214,44.0997,43.9431,44.041,88333.0
2023-06-13 14:50:00,45.01,45.12,45.0,45.11,61531.0,44.041,44.1486,44.0312,44.1388,61531.0
2023-06-13 14:55:00,45.1,45.18,45.1,45.13,40625.0,44.129,44.2073,44.129,44.1584,40625.0
2023-06-13 15:00:00,45.14,45.21,45.13,45.21,54889.0,44.1682,44.2367,44.1584,44.2367,54889.0
2023-06-13 15:05:00,45.2,45.27,45.19,45.23,48968.0,44.2269,44.2954,44.2171,44.2562,48968.0
2023-06-13 15:10:00,45.23,45.25,45.16,45.25,43678.0,44.2562,44.2758,44.1877,44.2758,43678.0
2023-06-13 15:15:00,45.25,45.3,45.19,45.25,62328.0,44.2758,44.3247,44.2171,44.2758,62328.0
2023-06-13 15:20:00,45.25,45.33,45.19,45.21,70688.0,44.2758,44.3541,44.2171,44.2367,70688.0
2023-06-13 15:25:00,45.21,45.26,45.18,45.22,42229.0,44.2367,44.2856,44.2073,44.2464,42229.0
2023-06-13 15:30:00,45.21,45.25,45.16,45.17,27937.0,44.2367,44.2758,44.1877,44.1975,27937.0
2023-06-13 15:35:00,45.16,45.23,45.14,45.18,50990.0,44.1877,44.2562,44.1682,44.2073,50990.0
2023-06-13 15:40:00,45.19,45.3,45.16,45.17,58627.0,44.2171,44.3247,44.1877,44.1975,58627.0
2023-06-13 15:45:00,45.16,45.24,45.15,45.2,39105.0,44.1877,44.266,44.178,44.2269,39105.0
2023-06-13 15:50:00,45.18,45.28,45.14,45.26,63048.0,44.2073,44.3052,44.1682,44.2856,63048.0
2023-06-13 15:55:00,45.27,45.35,45.21,45.32,182833.0,44.2954,44.3736,44.2367,44.3443,182833.0
2023-06-14 09:30:00,45.41,45.46,45.25,45.38,131919.0,44.4324,44.4813,44.2758,44.403,131919.0
2023-06-14 09:35:00,45.37,45.4,45.27,45.37,73718.0,44.3932,44.4226,44.2954,44.3932,73718.0
2023-06-14 09:40:00,45.4,45.49,45.37,45.47,79554.0,44.4226,44.5106,44.3932,44.4911,79554.0
2023-06-14 09:45:00,45.47,45.55,45.47,45.53,88227.0,44.4911,44.5693,44.4911,44.5498,88227.0
2023-06-14 09:50:00,45.53,45.61,45.53,45.54,83978.0,44.5498,44.6281,44.5498,44.5596,83978.0
2023-06-14 09:55:00,45.54,45.57,45.47,45.57,73702.0,44.5596,44.5889,44.4911,44.5889,73702.0
2023-06-14 10:00:00,45.57,45.62,45.52,45.61,38145.0,44.5889,44.6378,44.54,44.6281,38145.0
2023-06-14 10:05:00,45.63,45.74,45.62,45.72,71761.0,44.6476,44.7553,44.6378,44.7357,71761.0
2023-06-14 10:10:00,45.72,45.72,45.65,45.69,60378.0,44.7357,44.7357,44.6672,44.7063,60378.0
2023-06-14 10:15:00,45.7,45.75,45.68,45.68,68163.0,44.7161,44.765,44.6965,44.6965,68163.0
2023-06-14 10:20:00,45.69,45.8,45.61,45.63,94389.0,44.7063,44.814,44.6281,44.6476,94389.0
2023-06-14 10:25:00,45.62,45.68,45.56,45.62,67883.0,44.6378,44.6965,44.5791,44.6378,67883.0
2023-06-14 10:30:00,45.63,45.72,45.61,45.7,42617.0,44.6476,44.7357,44.6281,44.7161,42617.0
2023-06-14 10:35:00,45.71,45.76,45.66,45.73,49542.0,44.7259,44.7748,44.677,44.7455,49542.0
2023-06-14 10:40:00,45.75,45.83,45.7,45.7,130158.0,44.765,44.8433,44.7161,44.7161,130158.0
2023-06-14 10:45:00,45.68,45.75,45.67,45.74,35297.0,44.6965,44.765,44.6868,44.7553,35297.0
2023-06-14 10:50:00,45.74,45.75,45.68,45.68,80705.0,44.7553,44.765,44.6965,44.6965,80705.0
2023-06-14 10:55:00,45.67,45.71,45.63,45.68,34900.0,44.6868,44.7259,44.6476,44.6965,34900.0
2023-06-14 11:00:00,45.68,45.75,45.63,45.68,18056.0,44.6965,44.765,44.6476,44.6965,18056.0
2023-06-14 11:05:00,45.68,45.71,45.64,45.71,32185.0,44.6965,44.7259,44.6574,44.7259,32185.0
2023-06-14 11:10:00,45.73,45.85,45.71,45.84,67021.0,44.7455,44.8629,44.7259,44.8531,67021.0
2023-06-14 11:15:00,45.84,45.92,45.84,45.91,71138.0,44.8531,44.9314,44.8531,44.9216,71138.0
2023-06-14 11:20:00,45.91,46.04,45.89,46.01,89518.0,44.9216,45.0488,44.902,45.0194,89518.0
2023-06-14 11:25:00,46.02,46.05,45.9,45.92,63647.0,45.0292,45.0586,44.9118,44.9314,63647.0
2023-06-14 11:30:00,45.93,45.94,45.87,45.87,44048.0,44.9412,44.9509,44.8825,44.8825,44048.0
2023-06-14 11:35:00,45.87,45.93,45.87,45.89,39178.0,44.8825,44.9412,44.8825,44.902,39178.0
2023-06-14 11:40:00,45.89,45.93,45.84,45.86,57982.0,44.902,44.9412,44.8531,44.8727,57982.0
2023-06-14 11:45:00,45.84,45.9,45.83,45.88,37384.0,44.8531,44.9118,44.8433,44.8922,37384.0
2023-06-14 11:50:00,45.88,45.89,45.82,45.84,27170.0,44.8922,44.902,44.8335,44.8531,27170.0
2023-06-14 11:55:00,45.83,45.83,45.75,45.79,41670.0,44.8433,44.8433,44.765,44.8042,41670.0
2023-06-14 12:00:00,45.79,45.79,45.65,45.66,62422.0,44.8042,44.8042,44.6672,44.677,62422.0
2023-06-14 12:05:00,45.65,45.71,45.58,45.69,51882.0,44.6672,44.7259,44.5987,44.7063,51882.0
2023-06-14 12:10:00,45.69,45.76,45.67,45.75,53994.0,44.7063,44.7748,44.6868,44.765,53994.0
2023-06-14 12:15:00,45.75,45.84,45.74,45.82,56287.0,44.765,44.8531,44.7553,44.8335,56287.0
2023-06-14 12:20:00,45.82,45.83,45.79,45.8,31149.0,44.8335,44.8433,44.8042,44.814,31149.0
2023-06-14 12:25:00,45.79,45.8,45.75,45.76,25293.0,44.8042,44.814,44.765,44.7748,25293.0
2023-06-14 12:30:00,45.77,45.77,45.7,45.72,45100.0,44.7846,44.7846,44.7161,44.7357,45100.0
2023-06-14 12:35:00,45.71,45.74,45.66,45.71,30566.0,44.7259,44.7553,44.677,44.7259,30566.0
2023-06-14 12:40:00,45.71,45.72,45.67,45.68,30718.0,44.7259,44.7357,44.6868,44.6965,30718.0
2023-06-14 12:45:00,45.68,45.71,45.67,45.68,25191.0,44.6965,44.7259,44.6868,44.6965,25191.0
2023-06-14 12:50:00,45.69,45.74,45.68,45.73,24705.0,44.7063,44.7553,44.6965,44.7455,24705.0
2023-06-14 12:55:00,45.73,45.75,45.7,45.74,16677.0,44.7455,44.765,44.7161,44.7553,16677.0
2023-06-14 13:00:00,45.74,45.74,45.63,45.64,47945.0,44.7553,44.7553,44.6476,44.6574,47945.0
2023-06-14 13:05:00,45.64,45.64,45.59,45.61,47223.0,44.6574,44.6574,44.6085,44.6281,47223.0
2023-06-14 13:10:00,45.62,45.62,45.49,45.54,60882.0,44.6378,44.6378,44.5106,44.5596,60882.0
2023-06-14 13:15:00,45.54,45.54,45.44,45.46,58853.0,44.5596,44.5596,44.4617,44.4813,58853.0
2023-06-14 13:20:00,45.45,45.51,45.42,45.5,94504.0,44.4715,44.5302,44.4421,44.5204,94504.0
2023-06-14 13:25:00,45.5,45.52,45.45,45.48,45061.0,44.5204,44.54,44.4715,44.5009,45061.0
2023-06-14 13:30:00,45.49,45.54,45.39,45.53,55865.0,44.5106,44.5596,44.4128,44.5498,55865.0
2023-06-14 13:35:00,45.53,45.53,45.46,45.52,45497.0,44.5498,44.5498,44.4813,44.54,45497.0
2023-06-14 13:40:00,45.52,45.53,45.46,45.46,32404.0,44.54,44.5498,44.4813,44.4813,32404.0
2023-06-14 13:45:00,45.47,45.52,45.41,45.52,61839.0,44.4911,44.54,44.4324,44.54,61839.0
2023-06-14 13:50:00,45.51,45.54,45.45,45.53,42690.0,44.5302,44.5596,44.4715,44.5498,42690.0
2023-06-14 13:55:00,45.53,45.55,45.42,45.48,120313.0,44.5498,44.5693,44.4421,44.5009,120313.0
2023-06-14 14:00:00,45.46,45.46,44.74,44.91,545826.0,44.4813,44.4813,43.7768,43.9431,545826.0
2023-06-14 14:05:00,44.92,44.93,44.34,44.68,324570.0,43.9529,43.9627,43.3854,43.7181,324570.0
2023-06-14 14:10:00,44.68,44.89,44.55,44.75,258678.0,43.7181,43.9236,43.5909,43.7866,258678.0
2023-06-14 14:15:00,44.72,44.76,44.44,44.56,219006.0,43.7572,43.7964,43.4832,43.6007,219006.0
2023-06-14 14:20:00,44.55,44.67,44.41,44.47,181849.0,43.5909,43.7083,43.4539,43.5126,181849.0
2023-06-14 14:25:00,44.45,44.64,44.35,44.62,155685.0,43.493,43.6789,43.3952,43.6594,155685.0
2023-06-14 14:30:00,44.62,44.83,44.45,44.6,291602.0,43.6594,43.8648,43.493,43.6398,291602.0
2023-06-14 14:35:00,44.66,45.04,44.61,44.83,438612.0,43.6985,44.0703,43.6496,43.8648,438612.0
2023-06-14 14:40:00,44.85,45.3,44.82,45.26,217590.0,43.8844,44.3247,43.8551,44.2856,217590.0
2023-06-14 14:45:00,45.28,45.37,45.06,45.36,215330.0,44.3052,44.3932,44.0899,44.3834,215330.0
2023-06-14 14:50:00,45.38,45.43,45.09,45.3,341057.0,44.403,44.4519,44.1192,44.3247,341057.0
2023-06-14 14:55:00,45.29,45.38,45.15,45.19,151026.0,44.3149,44.403,44.178,44.2171,151026.0
2023-06-14 15:00:00,45.21,45.4,45.18,45.36,124539.0,44.2367,44.4226,44.2073,44.3834,124539.0
2023-06-14 15:05:00,45.35,45.75,45.34,45.7,209545.0,44.3736,44.765,44.3639,44.7161,209545.0
2023-06-14 15:10:00,45.72,45.74,45.23,45.24,184175.0,44.7357,44.7553,44.2562,44.266,184175.0
2023-06-14 15:15:00,45.26,45.27,45.01,45.18,149381.0,44.2856,44.2954,44.041,44.2073,149381.0
2023-06-14 15:20:00,45.17,45.49,45.13,45.4,119828.0,44.1975,44.5106,44.1584,44.4226,119828.0
2023-06-14 15:25:00,45.41,45.57,45.25,45.3,119173.0,44.4324,44.5889,44.2758,44.3247,119173.0
2023-06-14 15:30:00,45.28,45.39,45.15,45.33,71750.0,44.3052,44.4128,44.178,44.3541,71750.0
2023-06-14 15:35:00,45.33,45.42,45.28,45.34,75982.0,44.3541,44.4421,44.3052,44.3639,75982.0
2023-06-14 15:40:00,45.34,45.36,45.14,45.2,69176.0,44.3639,44.3834,44.1682,44.2269,69176.0
2023-06-14 15:45:00,45.2,45.26,45.03,45.08,113840.0,44.2269,44.2856,44.0605,44.1095,113840.0
2023-06-14 15:50:00,45.07,45.16,44.82,45.08,278093.0,44.0997,44.1877,43.8551,44.1095,278093.0
2023-06-14 15:55:00,45.08,45.46,45.08,45.46,240489.0,44.1095,44.4813,44.1095,44.4813,240489.0
2023-06-15 09:30:00,45.16,45.26,45.1,45.16,170658.0,44.1877,44.2856,44.129,44.1877,170658.0
2023-06-15 09:35:00,45.16,45.4,45.13,45.37,170452.0,44.1877,44.4226,44.1584,44.3932,170452.0
2023-06-15 09:40:00,45.36,45.56,45.36,45.54,128983.0,44.3834,44.5791,44.3834,44.5596,128983.0
2023-06-15 09:45:00,45.55,45.74,45.51,45.68,198718.0,44.5693,44.7553,44.5302,44.6965,198718.0
2023-06-15 09:50:00,45.69,45.93,45.68,45.85,213955.0,44.7063,44.9412,44.6965,44.8629,213955.0
2023-06-15 09:55:00,45.86,45.9,45.77,45.87,143971.0,44.8727,44.9118,44.7846,44.8825,143971.0
2023-06-15 10:00:00,45.88,46.01,45.79,45.97,143820.0,44.8922,45.0194,44.8042,44.9803,143820.0
2023-06-15 10:05:00,45.97,46.13,45.88,46.04,173193.0,44.9803,45.1369,44.8922,45.0488,173193.0
2023-06-15 10:10:00,46.05,46.1,45.96,46.0,118631.0,45.0586,45.1075,44.9705,45.0097,118631.0
2023-06-15 10:15:00,45.99,46.02,45.86,45.96,100155.0,44.9999,45.0292,44.8727,44.9705,100155.0
2023-06-15 10:20:00,45.97,46.09,45.89,45.95,98876.0,44.9803,45.0977,44.902,44.9607,98876.0
2023-06-15 10:25:00,45.95,46.17,45.95,46.12,100872.0,44.9607,45.176,44.9607,45.1271,100872.0
2023-06-15 10:30:00,46.12,46.14,45.9,45.98,134662.0,45.1271,45.1466,44.9118,44.9901,134662.0
2023-06-15 10:35:00,45.97,45.98,45.78,45.82,78707.0,44.9803,44.9901,44.7944,44.8335,78707.0
2023-06-15 10:40:00,45.82,46.04,45.8,46.0,83789.0,44.8335,45.0488,44.814,45.0097,83789.0
2023-06-15 10:45:00,46.0,46.22,46.0,46.12,54685.0,45.0097,45.2249,45.0097,45.1271,54685.0
2023-06-15 10:50:00,46.14,46.15,45.95,46.06,52350.0,45.1466,45.1564,44.9607,45.0684,52350.0
2023-06-15 10:55:00,46.05,46.12,46.0,46.09,41078.0,45.0586,45.1271,45.0097,45.0977,41078.0
2023-06-15 11:00:00,46.09,46.2,46.06,46.2,70214.0,45.0977,45.2053,45.0684,45.2053,70214.0
2023-06-15 11:05:00,46.19,46.24,46.03,46.18,176273.0,45.1956,45.2445,45.039,45.1858,176273.0
2023-06-15 11:10:00,46.18,46.28,46.13,46.23,144046.0,45.1858,45.2836,45.1369,45.2347,144046.0
2023-06-15 11:15:00,46.23,46.4,46.22,46.28,121886.0,45.2347,45.401,45.2249,45.2836,121886.0
2023-06-15 11:20:00,46.28,46.4,46.26,46.38,62909.0,45.2836,45.401,45.2641,45.3815,62909.0
2023-06-15 11:25:00,46.37,46.51,46.35,46.51,92123.0,45.3717,45.5087,45.3521,45.5087,92123.0
2023-06-15 11:30:00,46.51,46.51,46.38,46.46,72622.0,45.5087,45.5087,45.3815,45.4598,72622.0
2023-06-15 11:35:00,46.46,46.6,46.46,46.58,75369.0,45.4598,45.5967,45.4598,45.5772,75369.0
2023-06-15 11:40:00,46.59,46.63,46.48,46.51,137089.0,45.587,45.6261,45.4793,45.5087,137089.0
2023-06-15 11:45:00,46.52,46.58,46.3,46.37,133585.0,45.5185,45.5772,45.3032,45.3717,133585.0
2023-06-15 11:50:00,46.37,46.48,46.34,46.48,71589.0,45.3717,45.4793,45.3423,45.4793,71589.0
2023-06-15 11:55:00,46.47,46.52,46.45,46.51,31870.0,45.4695,45.5185,45.45,45.5087,31870.0
2023-06-15 12:00:00,46.5,46.56,46.48,46.51,44830.0,45.4989,45.5576,45.4793,45.5087,44830.0
2023-06-15 12:05:00,46.51,46.53,46.45,46.53,47596.0,45.5087,45.5282,45.45,45.5282,47596.0
2023-06-15 12:10:00,46.52,46.54,46.4,46.41,62991.0,45.5185,45.538,45.401,45.4108,62991.0
2023-06-15 12:15:00,46.41,46.5,46.4,46.49,25929.0,45.4108,45.4989,45.401,45.4891,25929.0
2023-06-15 12:20:00,46.49,46.6,46.47,46.56,61806.0,45.4891,45.5967,45.4695,45.5576,61806.0
2023-06-15 12:25:00,46.56,46.59,46.53,46.56,23685.0,45.5576,45.587,45.5282,45.5576,23685.0
2023-06-15 12:30:00,46.57,46.62,46.48,46.51,60961.0,45.5674,45.6163,45.4793,45.5087,60961.0
2023-06-15 12:35:00,46.52,46.57,46.46,46.57,68336.0,45.5185,45.5674,45.4598,45.5674,68336.0
2023-06-15 12:40:00,46.57,46.65,46.55,46.57,34546.0,45.5674,45.6457,45.5478,45.5674,34546.0
2023-06-15 12:45:00,46.56,46.57,46.46,46.54,31289.0,45.5576,45.5674,45.4598,45.538,31289.0
2023-06-15 12:50:00,46.54,46.57,46.49,46.53,25909.0,45.538,45.5674,45.4891,45.5282,25909.0
2023-06-15 12:55:00,46.51,46.56,46.47,46.55,34758.0,45.5087,45.5576,45.4695,45.5478,34758.0
2023-06-15 13:00:00,46.55,46.56,46.44,46.47,44904.0,45.5478,45.5576,45.4402,45.4695,44904.0
2023-06-15 13:05:00,46.47,46.51,46.37,46.38,58225.0,45.4695,45.5087,45.3717,45.3815,58225.0
2023-06-15 13:10:00,46.39,46.45,46.33,46.34,39145.0,45.3913,45.45,45.3326,45.3423,39145.0
2023-06-15 13:15:00,46.32,46.39,46.32,46.38,20133.0,45.3228,45.3913,45.3228,45.3815,20133.0
2023-06-15 13:20:00,46.38,46.49,46.38,46.48,24197.0,45.3815,45.4891,45.3815,45.4793,24197.0
2023-06-15 13:25:00,46.47,46.56,46.45,46.56,85890.0,45.4695,45.5576,45.45,45.5576,85890.0
2023-06-15 13:30:00,46.56,46.6,46.55,46.59,37166.0,45.5576,45.5967,45.5478,45.587,37166.0
2023-06-15 13:35:00,46.58,46.64,46.52,46.56,35224.0,45.5772,45.6359,45.5185,45.5576,35224.0
2023-06-15 13:40:00,46.57,46.69,46.55,46.65,24535.0,45.5674,45.6848,45.5478,45.6457,24535.0
2023-06-15 13:45:00,46.67,46.76,46.67,46.75,52933.0,45.6652,45.7533,45.6652,45.7435,52933.0
2023-06-15 13:50:00,46.76,46.8,46.72,46.8,71953.0,45.7533,45.7924,45.7142,45.7924,71953.0
2023-06-15 13:55:00,46.8,46.88,46.79,46.82,45156.0,45.7924,45.8707,45.7826,45.812,45156.0
2023-06-15 14:00:00,46.83,46.91,46.81,46.82,44951.0,45.8218,45.9001,45.8022,45.812,44951.0
2023-06-15 14:05:00,46.83,46.85,46.68,46.73,56736.0,45.8218,45.8414,45.675,45.7239,56736.0
2023-06-15 14:10:00,46.74,46.8,46.71,46.72,50202.0,45.7337,45.7924,45.7044,45.7142,50202.0
2023-06-15 14:15:00,46.71,46.77,46.7,46.72,24104.0,45.7044,45.7631,45.6946,45.7142,24104.0
2023-06-15 14:20:00,46.71,46.81,46.68,46.78,30885.0,45.7044,45.8022,45.675,45.7729,30885.0
2023-06-15 14:25:00,46.8,46.89,46.76,46.86,38197.0,45.7924,45.8805,45.7533,45.8511,38197.0
2023-06-15 14:30:00,46.86,46.96,46.86,46.94,60728.0,45.8511,45.949,45.8511,45.9294,60728.0
2023-06-15 14:35:00,46.96,47.07,46.95,47.03,70111.0,45.949,46.0566,45.9392,46.0175,70111.0
2023-06-15 14:40:00,47.03,47.18,47.03,47.15,48712.0,46.0175,46.1643,46.0175,46.1349,48712.0
2023-06-15 14:45:00,47.17,47.19,47.08,47.16,115108.0,46.1545,46.174,46.0664,46.1447,115108.0
2023-06-15 14:50:00,47.15,47.35,47.15,47.35,112751.0,46.1349,46.3306,46.1349,46.3306,112751.0
2023-06-15 14:55:00,47.36,47.49,47.3,47.42,100595.0,46.3404,46.4676,46.2817,46.3991,100595.0
2023-06-15 15:00:00,47.44,47.49,47.23,47.27,162169.0,46.4187,46.4676,46.2132,46.2523,162169.0
2023-06-15 15:05:00,47.28,47.31,47.14,47.29,141044.0,46.2621,46.2915,46.1251,46.2719,141044.0
2023-06-15 15:10:00,47.27,47.39,47.23,47.37,88257.0,46.2523,46.3697,46.2132,46.3502,88257.0
2023-06-15 15:15:00,47.4,47.45,47.21,47.24,151237.0,46.3795,46.4284,46.1936,46.223,151237.0
2023-06-15 15:20:00,47.25,47.28,47.15,47.19,55790.0,46.2327,46.2621,46.1349,46.174,55790.0
2023-06-15 15:25:00,47.2,47.26,47.15,47.26,49018.0,46.1838,46.2425,46.1349,46.2425,49018.0
2023-06-15 15:30:00,47.26,47.33,47.23,47.24,58284.0,46.2425,46.311,46.2132,46.223,58284.0
2023-06-15 15:35:00,47.25,47.25,47.09,47.13,65602.0,46.2327,46.2327,46.0762,46.1153,65602.0
2023-06-15 15:40:00,47.13,47.24,47.13,47.15,58559.0,46.1153,46.223,46.1153,46.1349,58559.0
2023-06-15 15:45:00,47.15,47.26,47.09,47.25,88899.0,46.1349,46.2425,46.0762,46.2327,88899.0
2023-06-15 15:50:00,47.25,47.36,47.14,47.16,108195.0,46.2327,46.3404,46.1251,46.1447,108195.0
2023-06-15 15:55:00,47.15,47.15,46.93,47.09,172231.0,46.1349,46.1349,45.9196,46.0762,172231.0
2023-06-16 09:30:00,47.75,47.78,47.51,47.62,293525.0,46.722,46.7513,46.4871,46.5948,293525.0
2023-06-16 09:35:00,47.61,47.61,47.26,47.39,207259.0,46.585,46.585,46.2425,46.3697,207259.0
2023-06-16 09:40:00,47.39,47.41,47.16,47.24,112329.0,46.3697,46.3893,46.1447,46.223,112329.0
2023-06-16 09:45:00,47.24,47.26,47.02,47.16,130812.0,46.223,46.2425,46.0077,46.1447,130812.0
2023-06-16 09:50:00,47.17,47.23,47.06,47.08,98448.0,46.1545,46.2132,46.0468,46.0664,98448.0
2023-06-16 09:55:00,47.09,47.21,47.09,47.17,43769.0,46.0762,46.1936,46.0762,46.1545,43769.0
2023-06-16 10:00:00,47.18,47.41,47.18,47.34,209112.0,46.1643,46.3893,46.1643,46.3208,209112.0
2023-06-16 10:05:00,47.35,47.39,47.21,47.36,117873.0,46.3306,46.3697,46.1936,46.3404,117873.0
2023-06-16 10:10:00,47.37,47.47,47.22,47.25,136089.0,46.3502,46.448,46.2034,46.2327,136089.0
2023-06-16 10:15:00,47.25,47.35,47.19,47.26,63804.0,46.2327,46.3306,46.174,46.2425,63804.0
2023-06-16 10:20:00,47.25,47.43,47.2,47.4,97190.0,46.2327,46.4089,46.1838,46.3795,97190.0
2023-06-16 10:25:00,47.41,47.54,47.3,47.54,79506.0,46.3893,46.5165,46.2817,46.5165,79506.0
2023-06-16 10:30:00,47.53,47.54,47.4,47.49,97671.0,46.5067,46.5165,46.3795,46.4676,97671.0
2023-06-16 10:35:00,47.5,47.5,47.32,47.39,56672.0,46.4774,46.4774,46.3012,46.3697,56672.0
2023-06-16 10:40:00,47.39,47.39,47.14,47.15,165210.0,46.3697,46.3697,46.1251,46.1349,165210.0
2023-06-16 10:45:00,47.16,47.2,47.06,47.15,81616.0,46.1447,46.1838,46.0468,46.1349,81616.0
2023-06-16 10:50:00,47.15,47.26,47.14,47.26,59082.0,46.1349,46.2425,46.1251,46.2425,59082.0
2023-06-16 10:55:00,47.26,47.36,47.23,47.27,60814.0,46.2425,46.3404,46.2132,46.2523,60814.0
2023-06-16 11:00:00,47.27,47.27,47.13,47.18,63004.0,46.2523,46.2523,46.1153,46.1643,63004.0
2023-06-16 11:05:00,47.21,47.31,47.09,47.28,44668.0,46.1936,46.2915,46.0762,46.2621,44668.0
2023-06-16 11:10:00,47.28,47.41,47.26,47.39,152667.0,46.2621,46.3893,46.2425,46.3697,152667.0
2023-06-16 11:15:00,47.38,47.38,47.22,47.22,84312.0,46.3599,46.3599,46.2034,46.2034,84312.0
2023-06-16 11:20:00,47.21,47.26,47.03,47.08,57765.0,46.1936,46.2425,46.0175,46.0664,57765.0
2023-06-16 11:25:00,47.07,47.14,46.88,47.02,174994.0,46.0566,46.1251,45.8707,46.0077,174994.0
2023-06-16 11:30:00,47.02,47.11,46.99,47.05,108589.0,46.0077,46.0958,45.9783,46.037,108589.0
2023-06-16 11:35:00,47.04,47.06,46.94,46.95,72563.0,46.0273,46.0468,45.9294,45.9392,72563.0
2023-06-16 11:40:00,46.97,47.1,46.94,47.06,43443.0,45.9588,46.086,45.9294,46.0468,43443.0
2023-06-16 11:45:00,47.07,47.13,46.93,46.96,29133.0,46.0566,46.1153,45.9196,45.949,29133.0
2023-06-16 11:50:00,46.97,47.07,46.9,47.06,46586.0,45.9588,46.0566,45.8903,46.0468,46586.0
2023-06-16 11:55:00,47.06,47.17,47.06,47.17,30726.0,46.0468,46.1545,46.0468,46.1545,30726.0
2023-06-16 12:00:00,47.17,47.19,47.11,47.17,23610.0,46.1545,46.174,46.0958,46.1545,23610.0
2023-06-16 12:05:00,47.18,47.21,47.08,47.12,37349.0,46.1643,46.1936,46.0664,46.1055,37349.0
2023-06-16 12:10:00,47.13,47.19,47.09,47.09,40439.0,46.1153,46.174,46.0762,46.0762,40439.0
2023-06-16 12:15:00,47.09,47.23,47.08,47.21,31887.0,46.0762,46.2132,46.0664,46.1936,31887.0
2023-06-16 12:20:00,47.22,47.3,47.2,47.29,49343.0,46.2034,46.2817,46.1838,46.2719,49343.0
2023-06-16 12:25:00,47.29,47.34,47.28,47.32,31556.0,46.2719,46.3208,46.2621,46.3012,31556.0
2023-06-16 12:30:00,47.33,47.41,47.31,47.41,54567.0,46.311,46.3893,46.2915,46.3893,54567.0
2023-06-16 12:35:00,47.41,47.42,47.3,47.34,52301.0,46.3893,46.3991,46.2817,46.3208,52301.0
2023-06-16 12:40:00,47.34,47.38,47.3,47.34,29334.0,46.3208,46.3599,46.2817,46.3208,29334.0
2023-06-16 12:45:00,47.33,47.44,47.31,47.43,42257.0,46.311,46.4187,46.2915,46.4089,42257.0
2023-06-16 12:50:00,47.42,47.53,47.42,47.5,58085.0,46.3991,46.5067,46.3991,46.4774,58085.0
2023-06-16 12:55:00,47.5,47.51,47.45,47.46,44185.0,46.4774,46.4871,46.4284,46.4382,44185.0
2023-06-16 13:00:00,47.46,47.48,47.4,47.45,57907.0,46.4382,46.4578,46.3795,46.4284,57907.0
2023-06-16 13:05:00,47.45,47.48,47.32,47.33,55858.0,46.4284,46.4578,46.3012,46.311,55858.0
2023-06-16 13:10:00,47.32,47.32,47.22,47.29,53963.0,46.3012,46.3012,46.2034,46.2719,53963.0
2023-06-16 13:15:00,47.3,47.33,47.27,47.3,35921.0,46.2817,46.311,46.2523,46.2817,35921.0
2023-06-16 13:20:00,47.3,47.34,47.22,47.31,35993.0,46.2817,46.3208,46.2034,46.2915,35993.0
2023-06-16 13:25:00,47.3,47.35,47.21,47.23,40237.0,46.2817,46.3306,46.1936,46.2132,40237.0
2023-06-16 13:30:00,47.22,47.25,47.17,47.18,33424.0,46.2034,46.2327,46.1545,46.1643,33424.0
2023-06-16 13:35:00,47.18,47.2,47.1,47.18,272396.0,46.1643,46.1838,46.086,46.1643,272396.0
2023-06-16 13:40:00,47.19,47.19,47.11,47.18,40170.0,46.174,46.174,46.0958,46.1643,40170.0
2023-06-16 13:45:00,47.18,47.21,47.06,47.1,47348.0,46.1643,46.1936,46.0468,46.086,47348.0
2023-06-16 13:50:00,47.1,47.22,47.07,47.22,30342.0,46.086,46.2034,46.0566,46.2034,30342.0
2023-06-16 13:55:00,47.19,47.21,47.14,47.2,28923.0,46.174,46.1936,46.1251,46.1838,28923.0
2023-06-16 14:00:00,47.19,47.22,47.03,47.08,47991.0,46.174,46.2034,46.0175,46.0664,47991.0
2023-06-16 14:05:00,47.06,47.13,47.05,47.12,39189.0,46.0468,46.1153,46.037,46.1055,39189.0
2023-06-16 14:10:00,47.12,47.16,47.04,47.07,34898.0,46.1055,46.1447,46.0273,46.0566,34898.0
2023-06-16 14:15:00,47.07,47.12,47.04,47.08,25822.0,46.0566,46.1055,46.0273,46.0664,25822.0
2023-06-16 14:20:00,47.09,47.09,47.01,47.08,34392.0,46.0762,46.0762,45.9979,46.0664,34392.0
2023-06-16 14:25:00,47.08,47.12,47.05,47.11,36487.0,46.0664,46.1055,46.037,46.0958,36487.0
2023-06-16 14:30:00,47.1,47.1,46.89,46.95,61349.0,46.086,46.086,45.8805,45.9392,61349.0
2023-06-16 14:35:00,46.94,47.05,46.94,47.02,35699.0,45.9294,46.037,45.9294,46.0077,35699.0
2023-06-16 14:40:00,47.02,47.02,46.93,46.95,33982.0,46.0077,46.0077,45.9196,45.9392,33982.0
2023-06-16 14:45:00,46.96,46.98,46.88,46.91,33862.0,45.949,45.9686,45.8707,45.9001,33862.0
2023-06-16 14:50:00,46.91,46.97,46.86,46.89,37007.0,45.9001,45.9588,45.8511,45.8805,37007.0
2023-06-16 14:55:00,46.9,46.92,46.79,46.8,53019.0,45.8903,45.9098,45.7826,45.7924,53019.0
2023-06-16 15:00:00,46.81,46.83,46.66,46.8,85465.0,45.8022,45.8218,45.6554,45.7924,85465.0
2023-06-16 15:05:00,46.81,46.83,46.67,46.73,54597.0,45.8022,45.8218,45.6652,45.7239,54597.0
2023-06-16 15:10:00,46.72,46.72,46.57,46.57,113759.0,45.7142,45.7142,45.5674,45.5674,113759.0
2023-06-16 15:15:00,46.59,46.68,46.56,46.66,73023.0,45.587,45.675,45.5576,45.6554,73023.0
2023-06-16 15:20:00,46.67,46.81,46.67,46.77,107867.0,45.6652,45.8022,45.6652,45.7631,107867.0
2023-06-16 15:25:00,46.75,46.75,46.61,46.63,50863.0,45.7435,45.7435,45.6065,45.6261,50863.0
2023-06-16 15:30:00,46.64,46.84,46.62,46.8,59061.0,45.6359,45.8316,45.6163,45.7924,59061.0
2023-06-16 15:35:00,46.8,46.88,46.76,46.85,57072.0,45.7924,45.8707,45.7533,45.8414,57072.0
2023-06-16 15:40:00,46.85,46.86,46.71,46.73,52918.0,45.8414,45.8511,45.7044,45.7239,52918.0
2023-06-16 15:45:00,46.75,46.87,46.72,46.76,75483.0,45.7435,45.8609,45.7142,45.7533,75483.0
2023-06-16 15:50:00,46.8,46.8,46.58,46.59,76003.0,45.7924,45.7924,45.5772,45.587,76003.0
2023-06-16 15:55:00,46.59,46.61,46.44,46.6,277133.0,45.587,45.6065,45.4402,45.5967,277133.0
2023-06-20 09:30:00,45.93,46.13,45.82,46.12,495658.0,44.9412,45.1369,44.8335,45.1271,495658.0
2023-06-20 09:35:00,46.13,46.17,46.06,46.13,106422.0,45.1369,45.176,45.0684,45.1369,106422.0
2023-06-20 09:40:00,46.13,46.15,45.9,46.04,182605.0,45.1369,45.1564,44.9118,45.0488,182605.0
2023-06-20 09:45:00,46.04,46.13,46.02,46.11,45720.0,45.0488,45.1369,45.0292,45.1173,45720.0
2023-06-20 09:50:00,46.12,46.13,45.97,45.98,78800.0,45.1271,45.1369,44.9803,44.9901,78800.0
2023-06-20 09:55:00,45.99,46.0,45.84,45.88,57093.0,44.9999,45.0097,44.8531,44.8922,57093.0
2023-06-20 10:00:00,45.88,45.88,45.74,45.84,97643.0,44.8922,44.8922,44.7553,44.8531,97643.0
2023-06-20 10:05:00,45.83,45.86,45.75,45.82,153179.0,44.8433,44.8727,44.765,44.8335,153179.0
2023-06-20 10:10:00,45.81,45.93,45.69,45.72,90113.0,44.8237,44.9412,44.7063,44.7357,90113.0
2023-06-20 10:15:00,45.72,45.72,45.46,45.52,138610.0,44.7357,44.7357,44.4813,44.54,138610.0
2023-06-20 10:20:00,45.51,45.54,45.3,45.31,120315.0,44.5302,44.5596,44.3247,44.3345,120315.0
2023-06-20 10:25:00,45.33,45.36,45.18,45.25,114195.0,44.3541,44.3834,44.2073,44.2758,114195.0
2023-06-20 10:30:00,45.24,45.36,45.17,45.31,110891.0,44.266,44.3834,44.1975,44.3345,110891.0
2023-06-20 10:35:00,45.31,45.34,45.23,45.29,50572.0,44.3345,44.3639,44.2562,44.3149,50572.0
2023-06-20 10:40:00,45.28,45.45,45.28,45.42,67922.0,44.3052,44.4715,44.3052,44.4421,67922.0
2023-06-20 10:45:00,45.42,45.48,45.41,45.46,44358.0,44.4421,44.5009,44.4324,44.4813,44358.0
2023-06-20 10:50:00,45.47,45.47,45.31,45.35,43227.0,44.4911,44.4911,44.3345,44.3736,43227.0
2023-06-20 10:55:00,45.34,45.43,45.3,45.4,54528.0,44.3639,44.4519,44.3247,44.4226,54528.0
2023-06-20 11:00:00,45.41,45.57,45.4,45.48,80071.0,44.4324,44.5889,44.4226,44.5009,80071.0
2023-06-20 11:05:00,45.52,45.59,45.46,45.48,60207.0,44.54,44.6085,44.4813,44.5009,60207.0
2023-06-20 11:10:00,45.48,45.51,45.41,45.44,44330.0,44.5009,44.5302,44.4324,44.4617,44330.0
2023-06-20 11:15:00,45.44,45.47,45.4,45.44,21475.0,44.4617,44.4911,44.4226,44.4617,21475.0
2023-06-20 11:20:00,45.43,45.46,45.39,45.41,29107.0,44.4519,44.4813,44.4128,44.4324,29107.0
2023-06-20 11:25:00,45.4,45.46,45.38,45.45,28115.0,44.4226,44.4813,44.403,44.4715,28115.0
2023-06-20 11:30:00,45.46,45.55,45.45,45.47,56669.0,44.4813,44.5693,44.4715,44.4911,56669.0
2023-06-20 11:35:00,45.49,45.58,45.49,45.58,40621.0,44.5106,44.5987,44.5106,44.5987,40621.0
2023-06-20 11:40:00,45.57,45.59,45.49,45.49,50665.0,44.5889,44.6085,44.5106,44.5106,50665.0
2023-06-20 11:45:00,45.47,45.6,45.47,45.59,73068.0,44.4911,44.6183,44.4911,44.6085,73068.0
2023-06-20 11:50:00,45.59,45.61,45.52,45.55,39571.0,44.6085,44.6281,44.54,44.5693,39571.0
2023-06-20 11:55:00,45.54,45.6,45.49,45.51,74565.0,44.5596,44.6183,44.5106,44.5302,74565.0
2023-06-20 12:00:00,45.52,45.54,45.46,45.48,26681.0,44.54,44.5596,44.4813,44.5009,26681.0
2023-06-20 12:05:00,45.48,45.56,45.44,45.47,26639.0,44.5009,44.5791,44.4617,44.4911,26639.0
2023-06-20 12:10:00,45.48,45.65,45.48,45.58,49208.0,44.5009,44.6672,44.5009,44.5987,49208.0
2023-06-20 12:15:00,45.59,45.65,45.57,45.64,35882.0,44.6085,44.6672,44.5889,44.6574,35882.0
2023-06-20 12:20:00,45.63,45.79,45.62,45.78,115406.0,44.6476,44.8042,44.6378,44.7944,115406.0
2023-06-20 12:25:00,45.78,45.91,45.77,45.87,51240.0,44.7944,44.9216,44.7846,44.8825,51240.0
2023-06-20 12:30:00,45.87,45.89,45.81,45.89,49343.0,44.8825,44.902,44.8237,44.902,49343.0
2023-06-20 12:35:00,45.9,46.01,45.89,45.93,82408.0,44.9118,45.0194,44.902,44.9412,82408.0
2023-06-20 12:40:00,45.94,46.07,45.94,46.01,58164.0,44.9509,45.0781,44.9509,45.0194,58164.0
2023-06-20 12:45:00,46.02,46.09,45.99,46.07,38294.0,45.0292,45.0977,44.9999,45.0781,38294.0
2023-06-20 12:50:00,46.07,46.11,46.02,46.02,25300.0,45.0781,45.1173,45.0292,45.0292,25300.0
2023-06-20 12:55:00,46.03,46.07,45.98,46.05,40466.0,45.039,45.0781,44.9901,45.0586,40466.0
2023-06-20 13:00:00,46.07,46.08,46.01,46.04,25946.0,45.0781,45.0879,45.0194,45.0488,25946.0
2023-06-20 13:05:00,46.03,46.04,45.92,46.0,62030.0,45.039,45.0488,44.9314,45.0097,62030.0
2023-06-20 13:10:00,45.99,46.08,45.96,46.05,23771.0,44.9999,45.0879,44.9705,45.0586,23771.0
2023-06-20 13:15:00,46.05,46.11,46.05,46.11,39712.0,45.0586,45.1173,45.0586,45.1173,39712.0
2023-06-20 13:20:00,46.11,46.23,46.09,46.18,66720.0,45.1173,45.2347,45.0977,45.1858,66720.0
2023-06-20 13:25:00,46.18,46.18,46.1,46.12,49002.0,45.1858,45.1858,45.1075,45.1271,49002.0
2023-06-20 13:30:00,46.13,46.19,46.11,46.15,60254.0,45.1369,45.1956,45.1173,45.1564,60254.0
2023-06-20 13:35:00,46.15,46.16,46.05,46.06,41615.0,45.1564,45.1662,45.0586,45.0684,41615.0
2023-06-20 13:40:00,46.06,46.14,46.06,46.1,40662.0,45.0684,45.1466,45.0684,45.1075,40662.0
2023-06-20 13:45:00,46.09,46.15,46.07,46.12,32796.0,45.0977,45.1564,45.0781,45.1271,32796.0
2023-06-20 13:50:00,46.12,46.14,46.01,46.01,19576.0,45.1271,45.1466,45.0194,45.0194,19576.0
2023-06-20 13:55:00,46.03,46.04,45.89,45.94,67696.0,45.039,45.0488,44.902,44.9509,67696.0
2023-06-20 14:00:00,45.92,46.01,45.91,45.99,35842.0,44.9314,45.0194,44.9216,44.9999,35842.0
2023-06-20 14:05:00,45.99,45.99,45.91,45.93,12781.0,44.9999,44.9999,44.9216,44.9412,12781.0
2023-06-20 14:10:00,45.92,45.97,45.9,45.95,20179.0,44.9314,44.9803,44.9118,44.9607,20179.0
2023-06-20 14:15:00,45.95,46.03,45.95,46.02,24613.0,44.9607,45.039,44.9607,45.0292,24613.0
2023-06-20 14:20:00,46.02,46.1,46.01,46.06,116615.0,45.0292,45.1075,45.0194,45.0684,116615.0
2023-06-20 14:25:00,46.08,46.12,46.05,46.12,22061.0,45.0879,45.1271,45.0586,45.1271,22061.0
2023-06-20 14:30:00,46.12,46.12,46.02,46.03,13049.0,45.1271,45.1271,45.0292,45.039,13049.0
2023-06-20 14:35:00,46.06,46.07,45.96,46.01,38540.0,45.0684,45.0781,44.9705,45.0194,38540.0
2023-06-20 14:40:00,45.99,45.99,45.89,45.94,22919.0,44.9999,44.9999,44.902,44.9509,22919.0
2023-06-20 14:45:00,45.93,45.98,45.86,45.97,40939.0,44.9412,44.9901,44.8727,44.9803,40939.0
2023-06-20 14:50:00,45.96,46.01,45.92,45.95,15955.0,44.9705,45.0194,44.9314,44.9607,15955.0
2023-06-20 14:55:00,45.96,46.01,45.95,45.98,16881.0,44.9705,45.0194,44.9607,44.9901,16881.0
2023-06-20 15:00:00,45.98,46.03,45.91,45.93,40924.0,44.9901,45.039,44.9216,44.9412,40924.0
2023-06-20 15:05:00,45.93,45.96,45.87,45.95,14168.0,44.9412,44.9705,44.8825,44.9607,14168.0
2023-06-20 15:10:00,45.94,45.98,45.9,45.94,22393.0,44.9509,44.9901,44.9118,44.9509,22393.0
2023-06-20 15:15:00,45.93,45.93,45.86,45.88,9204.0,44.9412,44.9412,44.8727,44.8922,9204.0
2023-06-20 15:20:00,45.88,45.93,45.86,45.93,29383.0,44.8922,44.9412,44.8727,44.9412,29383.0
2023-06-20 15:25:00,45.92,45.95,45.87,45.94,11101.0,44.9314,44.9607,44.8825,44.9509,11101.0
2023-06-20 15:30:00,45.95,45.97,45.84,45.86,30171.0,44.9607,44.9803,44.8531,44.8727,30171.0
2023-06-20 15:35:00,45.86,45.91,45.83,45.91,17715.0,44.8727,44.9216,44.8433,44.9216,17715.0
2023-06-20 15:40:00,45.92,45.99,45.86,45.98,37241.0,44.9314,44.9999,44.8727,44.9901,37241.0
2023-06-20 15:45:00,46.0,46.02,45.94,46.02,57056.0,45.0097,45.0292,44.9509,45.0292,57056.0
2023-06-20 15:50:00,46.0,46.11,45.91,45.94,69502.0,45.0097,45.1173,44.9216,44.9509,69502.0
2023-06-20 15:55:00,45.94,45.97,45.86,45.87,168977.0,44.9509,44.9803,44.8727,44.8825,168977.0
2023-06-21 09:30:00,45.38,45.38,45.16,45.19,227907.0,44.5466,44.5466,44.3306,44.3601,227907.0
2023-06-21 09:35:00,45.18,45.27,45.13,45.15,43587.0,44.3502,44.4386,44.3012,44.3208,43587.0
2023-06-21 09:40:00,45.15,45.22,45.08,45.14,51424.0,44.3208,44.3895,44.2521,44.311,51424.0
2023-06-21 09:45:00,45.14,45.29,45.12,45.18,73964.0,44.311,44.4582,44.2913,44.3502,73964.0
2023-06-21 09:50:00,45.16,45.18,45.07,45.09,38273.0,44.3306,44.3502,44.2423,44.2619,38273.0
2023-06-21 09:55:00,45.09,45.13,44.96,45.08,123667.0,44.2619,44.3012,44.1343,44.2521,123667.0
2023-06-21 10:00:00,45.08,45.13,44.84,44.92,111007.0,44.2521,44.3012,44.0165,44.095,111007.0
2023-06-21 10:05:00,44.93,45.02,44.83,44.91,71527.0,44.1048,44.1932,44.0067,44.0852,71527.0
2023-06-21 10:10:00,44.91,45.1,44.91,45.09,62616.0,44.0852,44.2717,44.0852,44.2619,62616.0
2023-06-21 10:15:00,45.1,45.26,45.07,45.1,72182.0,44.2717,44.4288,44.2423,44.2717,72182.0
2023-06-21 10:20:00,45.08,45.17,45.05,45.1,49811.0,44.2521,44.3404,44.2226,44.2717,49811.0
2023-06-21 10:25:00,45.1,45.15,45.03,45.12,73968.0,44.2717,44.3208,44.203,44.2913,73968.0
2023-06-21 10:30:00,45.12,45.21,45.08,45.18,119267.0,44.2913,44.3797,44.2521,44.3502,119267.0
2023-06-21 10:35:00,45.15,45.21,45.08,45.19,46555.0,44.3208,44.3797,44.2521,44.3601,46555.0
2023-06-21 10:40:00,45.18,45.23,44.98,44.99,53902.0,44.3502,44.3993,44.1539,44.1637,53902.0
2023-06-21 10:45:00,44.99,45.04,44.88,44.91,97514.0,44.1637,44.2128,44.0558,44.0852,97514.0
2023-06-21 10:50:00,44.91,44.99,44.8,44.98,96668.0,44.0852,44.1637,43.9772,44.1539,96668.0
2023-06-21 10:55:00,44.97,45.11,44.95,45.1,116719.0,44.1441,44.2815,44.1245,44.2717,116719.0
2023-06-21 11:00:00,45.09,45.17,45.0,45.02,86592.0,44.2619,44.3404,44.1736,44.1932,86592.0
2023-06-21 11:05:00,45.03,45.06,44.84,44.9,88192.0,44.203,44.2324,44.0165,44.0754,88192.0
2023-06-21 11:10:00,44.91,44.96,44.85,44.9,97982.0,44.0852,44.1343,44.0263,44.0754,97982.0
2023-06-21 11:15:00,44.93,44.94,44.84,44.85,45996.0,44.1048,44.1147,44.0165,44.0263,45996.0
2023-06-21 11:20:00,44.84,45.03,44.84,44.97,112244.0,44.0165,44.203,44.0165,44.1441,112244.0
2023-06-21 11:25:00,44.98,45.12,44.97,45.11,54590.0,44.1539,44.2913,44.1441,44.2815,54590.0
2023-06-21 11:30:00,45.11,45.13,45.05,45.1,26402.0,44.2815,44.3012,44.2226,44.2717,26402.0
2023-06-21 11:35:00,45.1,45.29,45.1,45.26,63040.0,44.2717,44.4582,44.2717,44.4288,63040.0
2023-06-21 11:40:00,45.25,45.33,45.2,45.21,59627.0,44.419,44.4975,44.3699,44.3797,59627.0
2023-06-21 11:45:00,45.18,45.25,45.18,45.22,46206.0,44.3502,44.419,44.3502,44.3895,46206.0
2023-06-21 11:50:00,45.22,45.22,45.09,45.09,84225.0,44.3895,44.3895,44.2619,44.2619,84225.0
2023-06-21 11:55:00,45.08,45.14,45.04,45.05,20946.0,44.2521,44.311,44.2128,44.2226,20946.0
2023-06-21 12:00:00,45.04,45.16,45.04,45.15,62248.0,44.2128,44.3306,44.2128,44.3208,62248.0
2023-06-21 12:05:00,45.16,45.26,45.12,45.2,73100.0,44.3306,44.4288,44.2913,44.3699,73100.0
2023-06-21 12:10:00,45.23,45.23,45.15,45.23,13606.0,44.3993,44.3993,44.3208,44.3993,13606.0
2023-06-21 12:15:00,45.23,45.39,45.22,45.3,59101.0,44.3993,44.5564,44.3895,44.468,59101.0
2023-06-21 12:20:00,45.29,45.33,45.24,45.29,105270.0,44.4582,44.4975,44.4091,44.4582,105270.0
2023-06-21 12:25:00,45.28,45.28,45.2,45.27,28540.0,44.4484,44.4484,44.3699,44.4386,28540.0
2023-06-21 12:30:00,45.3,45.38,45.28,45.29,25418.0,44.468,44.5466,44.4484,44.4582,25418.0
2023-06-21 12:35:00,45.28,45.3,45.22,45.3,31606.0,44.4484,44.468,44.3895,44.468,31606.0
2023-06-21 12:40:00,45.3,45.33,45.22,45.22,31135.0,44.468,44.4975,44.3895,44.3895,31135.0
2023-06-21 12:45:00,45.23,45.23,45.11,45.11,32454.0,44.3993,44.3993,44.2815,44.2815,32454.0
2023-06-21 12:50:00,45.13,45.22,45.12,45.14,27320.0,44.3012,44.3895,44.2913,44.311,27320.0
2023-06-21 12:55:00,45.14,45.17,45.07,45.14,59523.0,44.311,44.3404,44.2423,44.311,59523.0
2023-06-21 13:00:00,45.12,45.12,44.96,45.11,58793.0,44.2913,44.2913,44.1343,44.2815,58793.0
2023-06-21 13:05:00,45.11,45.17,45.06,45.16,36683.0,44.2815,44.3404,44.2324,44.3306,36683.0
2023-06-21 13:10:00,45.18,45.21,45.08,45.09,39150.0,44.3502,44.3797,44.2521,44.2619,39150.0
2023-06-21 13:15:00,45.08,45.15,45.07,45.09,15426.0,44.2521,44.3208,44.2423,44.2619,15426.0
2023-06-21 13:20:00,45.09,45.1,45.0,45.0,45647.0,44.2619,44.2717,44.1736,44.1736,45647.0
2023-06-21 13:25:00,45.01,45.1,44.99,45.05,107442.0,44.1834,44.2717,44.1637,44.2226,107442.0
2023-06-21 13:30:00,45.04,45.11,45.02,45.08,40832.0,44.2128,44.2815,44.1932,44.2521,40832.0
2023-06-21 13:35:00,45.08,45.16,45.05,45.16,18911.0,44.2521,44.3306,44.2226,44.3306,18911.0
2023-06-21 13:40:00,45.15,45.17,45.07,45.07,24131.0,44.3208,44.3404,44.2423,44.2423,24131.0
2023-06-21 13:45:00,45.12,45.21,45.11,45.18,9641.0,44.2913,44.3797,44.2815,44.3502,9641.0
2023-06-21 13:50:00,45.16,45.25,45.16,45.25,26297.0,44.3306,44.419,44.3306,44.419,26297.0
2023-06-21 13:55:00,45.23,45.29,45.2,45.28,19923.0,44.3993,44.4582,44.3699,44.4484,19923.0
2023-06-21 14:00:00,45.29,45.3,45.25,45.28,29137.0,44.4582,44.468,44.419,44.4484,29137.0
2023-06-21 14:05:00,45.28,45.33,45.26,45.29,13048.0,44.4484,44.4975,44.4288,44.4582,13048.0
2023-06-21 14:10:00,45.26,45.36,45.25,45.35,20569.0,44.4288,44.5269,44.419,44.5171,20569.0
2023-06-21 14:15:00,45.36,45.47,45.35,45.45,69448.0,44.5269,44.6349,44.5171,44.6153,69448.0
2023-06-21 14:20:00,45.47,45.53,45.45,45.53,115342.0,44.6349,44.6938,44.6153,44.6938,115342.0
2023-06-21 14:25:00,45.52,45.54,45.46,45.54,23580.0,44.684,44.7036,44.6251,44.7036,23580.0
2023-06-21 14:30:00,45.54,45.63,45.53,45.6,43699.0,44.7036,44.792,44.6938,44.7625,43699.0
2023-06-21 14:35:00,45.6,45.6,45.49,45.53,69225.0,44.7625,44.7625,44.6546,44.6938,69225.0
2023-06-21 14:40:00,45.53,45.54,45.45,45.51,42181.0,44.6938,44.7036,44.6153,44.6742,42181.0
2023-06-21 14:45:00,45.5,45.52,45.42,45.44,59345.0,44.6644,44.684,44.5858,44.6055,59345.0
2023-06-21 14:50:00,45.45,45.57,45.43,45.53,42901.0,44.6153,44.7331,44.5957,44.6938,42901.0
2023-06-21 14:55:00,45.53,45.53,45.44,45.5,51760.0,44.6938,44.6938,44.6055,44.6644,51760.0
2023-06-21 15:00:00,45.48,45.49,45.31,45.33,94848.0,44.6447,44.6546,44.4779,44.4975,94848.0
2023-06-21 15:05:00,45.32,45.38,45.27,45.34,48838.0,44.4877,44.5466,44.4386,44.5073,48838.0
2023-06-21 15:10:00,45.36,45.42,45.32,45.41,31333.0,44.5269,44.5858,44.4877,44.576,31333.0
2023-06-21 15:15:00,45.43,45.44,45.36,45.41,23630.0,44.5957,44.6055,44.5269,44.576,23630.0
2023-06-21 15:20:00,45.4,45.4,45.28,45.3,34004.0,44.5662,44.5662,44.4484,44.468,34004.0
2023-06-21 15:25:00,45.3,45.32,45.23,45.23,26397.0,44.468,44.4877,44.3993,44.3993,26397.0
2023-06-21 15:30:00,45.24,45.26,45.04,45.07,90353.0,44.4091,44.4288,44.2128,44.2423,90353.0
2023-06-21 15:35:00,45.05,45.09,44.92,45.02,168158.0,44.2226,44.2619,44.095,44.1932,168158.0
2023-06-21 15:40:00,45.02,45.13,44.99,45.11,82972.0,44.1932,44.3012,44.1637,44.2815,82972.0
2023-06-21 15:45:00,45.1,45.17,45.07,45.16,57129.0,44.2717,44.3404,44.2423,44.3306,57129.0
2023-06-21 15:50:00,45.15,45.22,45.11,45.12,96608.0,44.3208,44.3895,44.2815,44.2913,96608.0
2023-06-21 15:55:00,45.1,45.11,44.89,44.98,249800.0,44.2717,44.2815,44.0656,44.1539,249800.0
2023-06-22 09:30:00,44.66,44.67,44.55,44.57,290541.0,43.8398,43.8496,43.7318,43.7514,290541.0
2023-06-22 09:35:00,44.57,44.73,44.54,44.62,176033.0,43.7514,43.9085,43.722,43.8005,176033.0
2023-06-22 09:40:00,44.61,44.74,44.52,44.73,102063.0,43.7907,43.9183,43.7024,43.9085,102063.0
2023-06-22 09:45:00,44.73,44.75,44.66,44.73,64418.0,43.9085,43.9281,43.8398,43.9085,64418.0
2023-06-22 09:50:00,44.73,44.87,44.72,44.85,56296.0,43.9085,44.0459,43.8987,44.0263,56296.0
2023-06-22 09:55:00,44.86,44.99,44.84,44.88,65850.0,44.0361,44.1637,44.0165,44.0558,65850.0
2023-06-22 10:00:00,44.9,44.97,44.84,44.95,64812.0,44.0754,44.1441,44.0165,44.1245,64812.0
2023-06-22 10:05:00,44.97,44.97,44.81,44.9,91398.0,44.1441,44.1441,43.987,44.0754,91398.0
2023-06-22 10:10:00,44.89,45.2,44.88,45.19,106399.0,44.0656,44.3699,44.0558,44.3601,106399.0
2023-06-22 10:15:00,45.2,45.28,45.14,45.17,55842.0,44.3699,44.4484,44.311,44.3404,55842.0
2023-06-22 10:20:00,45.17,45.19,45.06,45.08,68970.0,44.3404,44.3601,44.2324,44.2521,68970.0
2023-06-22 10:25:00,45.1,45.17,45.04,45.14,65931.0,44.2717,44.3404,44.2128,44.311,65931.0
2023-06-22 10:30:00,45.15,45.23,45.1,45.15,54642.0,44.3208,44.3993,44.2717,44.3208,54642.0
2023-06-22 10:35:00,45.14,45.18,44.96,44.97,71387.0,44.311,44.3502,44.1343,44.1441,71387.0
2023-06-22 10:40:00,44.95,45.0,44.67,44.8,104270.0,44.1245,44.1736,43.8496,43.9772,104270.0
2023-06-22 10:45:00,44.79,44.86,44.7,44.86,65363.0,43.9674,44.0361,43.8791,44.0361,65363.0
2023-06-22 10:50:00,44.85,44.91,44.75,44.75,52862.0,44.0263,44.0852,43.9281,43.9281,52862.0
2023-06-22 10:55:00,44.75,44.84,44.71,44.82,70103.0,43.9281,44.0165,43.8889,43.9969,70103.0
2023-06-22 11:00:00,44.81,44.97,44.81,44.95,60244.0,43.987,44.1441,43.987,44.1245,60244.0
2023-06-22 11:05:00,44.95,45.09,44.95,44.98,67792.0,44.1245,44.2619,44.1245,44.1539,67792.0
2023-06-22 11:10:00,45.0,45.0,44.88,44.93,50080.0,44.1736,44.1736,44.0558,44.1048,50080.0
2023-06-22 11:15:00,44.92,45.05,44.9,44.99,36643.0,44.095,44.2226,44.0754,44.1637,36643.0
2023-06-22 11:20:00,44.99,45.07,44.87,44.94,31911.0,44.1637,44.2423,44.0459,44.1147,31911.0
2023-06-22 11:25:00,44.96,44.99,44.88,44.91,33459.0,44.1343,44.1637,44.0558,44.0852,33459.0
2023-06-22 11:30:00,44.92,45.02,44.88,44.98,39221.0,44.095,44.1932,44.0558,44.1539,39221.0
2023-06-22 11:35:00,44.98,45.11,44.97,45.05,46837.0,44.1539,44.2815,44.1441,44.2226,46837.0
2023-06-22 11:40:00,45.06,45.22,45.05,45.19,49660.0,44.2324,44.3895,44.2226,44.3601,49660.0
2023-06-22 11:45:00,45.21,45.23,45.16,45.18,37276.0,44.3797,44.3993,44.3306,44.3502,37276.0
2023-06-22 11:50:00,45.19,45.23,45.1,45.1,33467.0,44.3601,44.3993,44.2717,44.2717,33467.0
2023-06-22 11:55:00,45.11,45.15,45.08,45.14,31436.0,44.2815,44.3208,44.2521,44.311,31436.0
2023-06-22 12:00:00,45.15,45.15,44.97,45.02,46502.0,44.3208,44.3208,44.1441,44.1932,46502.0
2023-06-22 12:05:00,44.99,45.02,44.95,45.01,22310.0,44.1637,44.1932,44.1245,44.1834,22310.0
2023-06-22 12:10:00,45.02,45.04,44.94,44.98,39741.0,44.1932,44.2128,44.1147,44.1539,39741.0
2023-06-22 12:15:00,44.99,45.07,44.96,44.98,63704.0,44.1637,44.2423,44.1343,44.1539,63704.0
2023-06-22 12:20:00,44.96,45.11,44.94,45.1,31198.0,44.1343,44.2815,44.1147,44.2717,31198.0
2023-06-22 12:25:00,45.11,45.11,44.96,45.05,48234.0,44.2815,44.2815,44.1343,44.2226,48234.0
2023-06-22 12:30:00,45.05,45.11,45.01,45.1,13470.0,44.2226,44.2815,44.1834,44.2717,13470.0
2023-06-22 12:35:00,45.1,45.18,45.06,45.08,121089.0,44.2717,44.3502,44.2324,44.2521,121089.0
2023-06-22 12:40:00,45.07,45.13,45.04,45.06,75634.0,44.2423,44.3012,44.2128,44.2324,75634.0
2023-06-22 12:45:00,45.06,45.11,45.01,45.03,26689.0,44.2324,44.2815,44.1834,44.203,26689.0
2023-06-22 12:50:00,45.04,45.04,44.97,44.98,39914.0,44.2128,44.2128,44.1441,44.1539,39914.0
2023-06-22 12:55:00,44.98,45.07,44.97,45.04,34937.0,44.1539,44.2423,44.1441,44.2128,34937.0
2023-06-22 13:00:00,45.05,45.05,44.79,44.81,108127.0,44.2226,44.2226,43.9674,43.987,108127.0
2023-06-22 13:05:00,44.81,44.93,44.78,44.89,52242.0,43.987,44.1048,43.9576,44.0656,52242.0
2023-06-22 13:10:00,44.86,44.91,44.84,44.9,33749.0,44.0361,44.0852,44.0165,44.0754,33749.0
2023-06-22 13:15:00,44.87,44.93,44.83,44.91,27420.0,44.0459,44.1048,44.0067,44.0852,27420.0
2023-06-22 13:20:00,44.91,44.96,44.89,44.95,33291.0,44.0852,44.1343,44.0656,44.1245,33291.0
2023-06-22 13:25:00,44.95,44.99,44.93,44.96,19826.0,44.1245,44.1637,44.1048,44.1343,19826.0
2023-06-22 13:30:00,44.97,45.01,44.93,44.95,22425.0,44.1441,44.1834,44.1048,44.1245,22425.0
2023-06-22 13:35:00,44.96,45.0,44.91,44.99,22294.0,44.1343,44.1736,44.0852,44.1637,22294.0
2023-06-22 13:40:00,45.0,45.11,45.0,45.1,132479.0,44.1736,44.2815,44.1736,44.2717,132479.0
2023-06-22 13:45:00,45.11,45.12,45.06,45.12,46431.0,44.2815,44.2913,44.2324,44.2913,46431.0
2023-06-22 13:50:00,45.11,45.15,45.09,45.12,25301.0,44.2815,44.3208,44.2619,44.2913,25301.0
2023-06-22 13:55:00,45.11,45.18,45.11,45.17,22540.0,44.2815,44.3502,44.2815,44.3404,22540.0
2023-06-22 14:00:00,45.19,45.22,45.15,45.2,23954.0,44.3601,44.3895,44.3208,44.3699,23954.0
2023-06-22 14:05:00,45.2,45.22,45.14,45.16,18895.0,44.3699,44.3895,44.311,44.3306,18895.0
2023-06-22 14:10:00,45.15,45.2,45.14,45.19,9856.0,44.3208,44.3699,44.311,44.3601,9856.0
2023-06-22 14:15:00,45.21,45.21,45.11,45.13,41899.0,44.3797,44.3797,44.2815,44.3012,41899.0
2023-06-22 14:20:00,45.14,45.2,45.11,45.19,33931.0,44.311,44.3699,44.2815,44.3601,33931.0
2023-06-22 14:25:00,45.2,45.27,45.17,45.26,46432.0,44.3699,44.4386,44.3404,44.4288,46432.0
2023-06-22 14:30:00,45.24,45.36,45.18,45.21,65206.0,44.4091,44.5269,44.3502,44.3797,65206.0
2023-06-22 14:35:00,45.23,45.32,45.2,45.31,22840.0,44.3993,44.4877,44.3699,44.4779,22840.0
2023-06-22 14:40:00,45.32,45.33,45.26,45.29,25439.0,44.4877,44.4975,44.4288,44.4582,25439.0
2023-06-22 14:45:00,45.31,45.31,45.22,45.26,20079.0,44.4779,44.4779,44.3895,44.4288,20079.0
2023-06-22 14:50:00,45.26,45.31,45.25,45.31,17814.0,44.4288,44.4779,44.419,44.4779,17814.0
2023-06-22 14:55:00,45.3,45.41,45.3,45.39,39391.0,44.468,44.576,44.468,44.5564,39391.0
2023-06-22 15:00:00,45.4,45.42,45.31,45.32,61955.0,44.5662,44.5858,44.4779,44.4877,61955.0
2023-06-22 15:05:00,45.32,45.37,45.28,45.31,41474.0,44.4877,44.5368,44.4484,44.4779,41474.0
2023-06-22 15:10:00,45.3,45.34,45.28,45.34,31971.0,44.468,44.5073,44.4484,44.5073,31971.0
2023-06-22 15:15:00,45.32,45.35,45.25,45.3,22609.0,44.4877,44.5171,44.419,44.468,22609.0
2023-06-22 15:20:00,45.29,45.3,45.19,45.23,33819.0,44.4582,44.468,44.3601,44.3993,33819.0
2023-06-22 15:25:00,45.21,45.25,45.13,45.14,24745.0,44.3797,44.419,44.3012,44.311,24745.0
2023-06-22 15:30:00,45.14,45.14,45.07,45.12,56939.0,44.311,44.311,44.2423,44.2913,56939.0
2023-06-22 15:35:00,45.11,45.27,45.11,45.27,44759.0,44.2815,44.4386,44.2815,44.4386,44759.0
2023-06-22 15:40:00,45.29,45.31,45.24,45.3,44771.0,44.4582,44.4779,44.4091,44.468,44771.0
2023-06-22 15:45:00,45.3,45.34,45.27,45.3,45011.0,44.468,44.5073,44.4386,44.468,45011.0
2023-06-22 15:50:00,45.31,45.42,45.26,45.42,84323.0,44.4779,44.5858,44.4288,44.5858,84323.0
2023-06-22 15:55:00,45.42,45.46,45.28,45.45,179114.0,44.5858,44.6251,44.4484,44.6153,179114.0
2023-06-23 09:30:00,44.3,44.43,44.24,44.42,196407.0,43.4864,43.614,43.4275,43.6042,196407.0
2023-06-23 09:35:00,44.43,44.5,44.32,44.4,146744.0,43.614,43.6827,43.506,43.5846,146744.0
2023-06-23 09:40:00,44.4,44.47,44.32,44.39,139793.0,43.5846,43.6533,43.506,43.5748,139793.0
2023-06-23 09:45:00,44.41,44.46,44.25,44.27,120704.0,43.5944,43.6435,43.4373,43.457,120704.0
2023-06-23 09:50:00,44.27,44.45,44.27,44.41,91465.0,43.457,43.6337,43.457,43.5944,91465.0
2023-06-23 09:55:00,44.4,44.5,44.37,44.45,69044.0,43.5846,43.6827,43.5551,43.6337,69044.0
2023-06-23 10:00:00,44.43,44.54,44.37,44.51,89852.0,43.614,43.722,43.5551,43.6926,89852.0
2023-06-23 10:05:00,44.52,44.59,44.45,44.57,81092.0,43.7024,43.7711,43.6337,43.7514,81092.0
2023-06-23 10:10:00,44.57,44.62,44.48,44.48,50643.0,43.7514,43.8005,43.6631,43.6631,50643.0
2023-06-23 10:15:00,44.49,44.63,44.49,44.62,44404.0,43.6729,43.8103,43.6729,43.8005,44404.0
2023-06-23 10:20:00,44.62,44.63,44.46,44.62,61848.0,43.8005,43.8103,43.6435,43.8005,61848.0
2023-06-23 10:25:00,44.62,44.63,44.47,44.54,71824.0,43.8005,43.8103,43.6533,43.722,71824.0
2023-06-23 10:30:00,44.54,44.62,44.5,44.56,57492.0,43.722,43.8005,43.6827,43.7416,57492.0
2023-06-23 10:35:00,44.56,44.7,44.49,44.69,69595.0,43.7416,43.8791,43.6729,43.8692,69595.0
2023-06-23 10:40:00,44.68,44.71,44.6,44.67,45538.0,43.8594,43.8889,43.7809,43.8496,45538.0
2023-06-23 10:45:00,44.67,44.68,44.54,44.59,48888.0,43.8496,43.8594,43.722,43.7711,48888.0
2023-06-23 10:50:00,44.57,44.62,44.42,44.45,164774.0,43.7514,43.8005,43.6042,43.6337,164774.0
2023-06-23 10:55:00,44.44,44.51,44.36,44.51,57321.0,43.6238,43.6926,43.5453,43.6926,57321.0
2023-06-23 11:00:00,44.51,44.57,44.46,44.52,43717.0,43.6926,43.7514,43.6435,43.7024,43717.0
2023-06-23 11:05:00,44.52,44.56,44.45,44.48,42992.0,43.7024,43.7416,43.6337,43.6631,42992.0
2023-06-23 11:10:00,44.47,44.49,44.39,44.44,41518.0,43.6533,43.6729,43.5748,43.6238,41518.0
2023-06-23 11:15:00,44.42,44.46,44.38,44.4,44952.0,43.6042,43.6435,43.5649,43.5846,44952.0
2023-06-23 11:20:00,44.4,44.43,44.33,44.36,95220.0,43.5846,43.614,43.5159,43.5453,95220.0
2023-06-23 11:25:00,44.36,44.37,44.28,44.35,113478.0,43.5453,43.5551,43.4668,43.5355,113478.0
2023-06-23 11:30:00,44.37,44.42,44.33,44.37,38179.0,43.5551,43.6042,43.5159,43.5551,38179.0
2023-06-23 11:35:00,44.37,44.52,44.37,44.48,50574.0,43.5551,43.7024,43.5551,43.6631,50574.0
2023-06-23 11:40:00,44.49,44.62,44.47,44.59,50973.0,43.6729,43.8005,43.6533,43.7711,50973.0
2023-06-23 11:45:00,44.6,44.63,44.54,44.57,74663.0,43.7809,43.8103,43.722,43.7514,74663.0
2023-06-23 11:50:00,44.59,44.59,44.5,44.54,32758.0,43.7711,43.7711,43.6827,43.722,32758.0
2023-06-23 11:55:00,44.53,44.59,44.53,44.58,16740.0,43.7122,43.7711,43.7122,43.7613,16740.0
2023-06-23 12:00:00,44.59,44.67,44.58,44.58,107865.0,43.7711,43.8496,43.7613,43.7613,107865.0
2023-06-23 12:05:00,44.58,44.62,44.56,44.61,18674.0,43.7613,43.8005,43.7416,43.7907,18674.0
2023-06-23 12:10:00,44.62,44.65,44.54,44.62,61129.0,43.8005,43.83,43.722,43.8005,61129.0
2023-06-23 12:15:00,44.62,44.78,44.62,44.75,66721.0,43.8005,43.9576,43.8005,43.9281,66721.0
2023-06-23 12:20:00,44.75,44.79,44.7,44.77,27548.0,43.9281,43.9674,43.8791,43.9478,27548.0
2023-06-23 12:25:00,44.78,44.81,44.75,44.8,41027.0,43.9576,43.987,43.9281,43.9772,41027.0
2023-06-23 12:30:00,44.82,44.89,44.77,44.79,51604.0,43.9969,44.0656,43.9478,43.9674,51604.0
2023-06-23 12:35:00,44.79,44.81,44.72,44.78,27252.0,43.9674,43.987,43.8987,43.9576,27252.0
2023-06-23 12:40:00,44.77,44.83,44.75,44.81,10343.0,43.9478,44.0067,43.9281,43.987,10343.0
2023-06-23 12:45:00,44.8,44.83,44.78,44.82,28985.0,43.9772,44.0067,43.9576,43.9969,28985.0
2023-06-23 12:50:00,44.82,44.84,44.72,44.74,21555.0,43.9969,44.0165,43.8987,43.9183,21555.0
2023-06-23 12:55:00,44.74,44.82,44.73,44.81,42647.0,43.9183,43.9969,43.9085,43.987,42647.0
2023-06-23 13:00:00,44.82,44.84,44.74,44.76,33409.0,43.9969,44.0165,43.9183,43.938,33409.0
2023-06-23 13:05:00,44.79,44.81,44.7,44.8,18867.0,43.9674,43.987,43.8791,43.9772,18867.0
2023-06-23 13:10:00,44.81,44.88,44.79,44.87,26529.0,43.987,44.0558,43.9674,44.0459,26529.0
2023-06-23 13:15:00,44.88,44.89,44.84,44.86,10787.0,44.0558,44.0656,44.0165,44.0361,10787.0
2023-06-23 13:20:00,44.85,44.91,44.84,44.89,30539.0,44.0263,44.0852,44.0165,44.0656,30539.0
2023-06-23 13:25:00,44.89,44.92,44.85,44.9,28385.0,44.0656,44.095,44.0263,44.0754,28385.0
2023-06-23 13:30:00,44.9,44.93,44.86,44.88,25117.0,44.0754,44.1048,44.0361,44.0558,25117.0
2023-06-23 13:35:00,44.89,44.95,44.88,44.95,49047.0,44.0656,44.1245,44.0558,44.1245,49047.0
2023-06-23 13:40:00,44.95,44.97,44.85,44.87,40809.0,44.1245,44.1441,44.0263,44.0459,40809.0
2023-06-23 13:45:00,44.87,44.89,44.82,44.85,14247.0,44.0459,44.0656,43.9969,44.0263,14247.0
2023-06-23 13:50:00,44.84,44.91,44.83,44.86,18503.0,44.0165,44.0852,44.0067,44.0361,18503.0
2023-06-23 13:55:00,44.87,44.89,44.82,44.82,22104.0,44.0459,44.0656,43.9969,43.9969,22104.0
2023-06-23 14:00:00,44.81,44.84,44.75,44.78,44368.0,43.987,44.0165,43.9281,43.9576,44368.0
2023-06-23 14:05:00,44.76,44.77,44.7,44.71,22801.0,43.938,43.9478,43.8791,43.8889,22801.0
2023-06-23 14:10:00,44.7,44.71,44.63,44.66,24065.0,43.8791,43.8889,43.8103,43.8398,24065.0
2023-06-23 14:15:00,44.66,44.71,44.64,44.67,51655.0,43.8398,43.8889,43.8202,43.8496,51655.0
2023-06-23 14:20:00,44.68,44.74,44.67,44.73,9884.0,43.8594,43.9183,43.8496,43.9085,9884.0
2023-06-23 14:25:00,44.71,44.71,44.6,44.64,29464.0,43.8889,43.8889,43.7809,43.8202,29464.0
2023-06-23 14:30:00,44.63,44.64,44.58,44.63,26935.0,43.8103,43.8202,43.7613,43.8103,26935.0
2023-06-23 14:35:00,44.63,44.63,44.49,44.5,39280.0,43.8103,43.8103,43.6729,43.6827,39280.0
2023-06-23 14:40:00,44.49,44.52,44.41,44.43,37138.0,43.6729,43.7024,43.5944,43.614,37138.0
2023-06-23 14:45:00,44.42,44.42,44.3,44.35,88457.0,43.6042,43.6042,43.4864,43.5355,88457.0
2023-06-23 14:50:00,44.36,44.38,44.29,44.31,40340.0,43.5453,43.5649,43.4766,43.4962,40340.0
2023-06-23 14:55:00,44.31,44.37,44.29,44.32,32056.0,43.4962,43.5551,43.4766,43.506,32056.0
2023-06-23 15:00:00,44.31,44.31,44.16,44.27,142429.0,43.4962,43.4962,43.349,43.457,142429.0
2023-06-23 15:05:00,44.26,44.39,44.24,44.38,59026.0,43.4471,43.5748,43.4275,43.5649,59026.0
2023-06-23 15:10:00,44.39,44.46,44.38,44.41,132454.0,43.5748,43.6435,43.5649,43.5944,132454.0
2023-06-23 15:15:00,44.41,44.49,44.4,44.49,74737.0,43.5944,43.6729,43.5846,43.6729,74737.0
2023-06-23 15:20:00,44.49,44.5,44.34,44.37,57511.0,43.6729,43.6827,43.5257,43.5551,57511.0
2023-06-23 15:25:00,44.38,44.4,44.34,44.38,105300.0,43.5649,43.5846,43.5257,43.5649,105300.0
2023-06-23 15:30:00,44.37,44.46,44.34,44.43,155116.0,43.5551,43.6435,43.5257,43.614,155116.0
2023-06-23 15:35:00,44.43,44.53,44.42,44.5,72275.0,43.614,43.7122,43.6042,43.6827,72275.0
2023-06-23 15:40:00,44.5,44.56,44.43,44.54,53173.0,43.6827,43.7416,43.614,43.722,53173.0
2023-06-23 15:45:00,44.55,44.57,44.47,44.51,59835.0,43.7318,43.7514,43.6533,43.6926,59835.0
2023-06-23 15:50:00,44.52,44.64,44.34,44.47,249280.0,43.7024,43.8202,43.5257,43.6533,249280.0
2023-06-23 15:55:00,44.47,44.58,44.32,44.4,209834.0,43.6533,43.7613,43.506,43.5846,209834.0
2023-06-26 09:30:00,44.21,44.43,44.18,44.43,127608.0,43.3981,43.614,43.3686,43.614,127608.0
2023-06-26 09:35:00,44.43,44.53,44.42,44.5,110247.0,43.614,43.7122,43.6042,43.6827,110247.0
2023-06-26 09:40:00,44.5,44.66,44.5,44.63,76741.0,43.6827,43.8398,43.6827,43.8103,76741.0
2023-06-26 09:45:00,44.65,44.74,44.62,44.63,97508.0,43.83,43.9183,43.8005,43.8103,97508.0
2023-06-26 09:50:00,44.62,44.75,44.57,44.69,52544.0,43.8005,43.9281,43.7514,43.8692,52544.0
2023-06-26 09:55:00,44.7,44.73,44.64,44.7,88794.0,43.8791,43.9085,43.8202,43.8791,88794.0
2023-06-26 10:00:00,44.7,44.76,44.64,44.67,53874.0,43.8791,43.938,43.8202,43.8496,53874.0
2023-06-26 10:05:00,44.68,44.8,44.67,44.67,76969.0,43.8594,43.9772,43.8496,43.8496,76969.0
2023-06-26 10:10:00,44.67,44.7,44.53,44.7,95427.0,43.8496,43.8791,43.7122,43.8791,95427.0
2023-06-26 10:15:00,44.69,44.78,44.64,44.65,38677.0,43.8692,43.9576,43.8202,43.83,38677.0
2023-06-26 10:20:00,44.62,44.65,44.55,44.61,68931.0,43.8005,43.83,43.7318,43.7907,68931.0
2023-06-26 10:25:00,44.61,44.66,44.54,44.62,46902.0,43.7907,43.8398,43.722,43.8005,46902.0
2023-06-26 10:30:00,44.6,44.61,44.37,44.45,76438.0,43.7809,43.7907,43.5551,43.6337,76438.0
2023-06-26 10:35:00,44.43,44.46,44.27,44.28,36395.0,43.614,43.6435,43.457,43.4668,36395.0
2023-06-26 10:40:00,44.27,44.32,44.11,44.3,95163.0,43.457,43.506,43.2999,43.4864,95163.0
2023-06-26 10:45:00,44.29,44.46,44.28,44.46,56889.0,43.4766,43.6435,43.4668,43.6435,56889.0
2023-06-26 10:50:00,44.45,44.52,44.41,44.45,32489.0,43.6337,43.7024,43.5944,43.6337,32489.0
2023-06-26 10:55:00,44.45,44.46,44.37,44.44,28023.0,43.6337,43.6435,43.5551,43.6238,28023.0
2023-06-26 11:00:00,44.46,44.47,44.3,44.31,46320.0,43.6435,43.6533,43.4864,43.4962,46320.0
2023-06-26 11:05:00,44.31,44.31,44.18,44.26,81794.0,43.4962,43.4962,43.3686,43.4471,81794.0
2023-06-26 11:10:00,44.25,44.3,44.2,44.27,38771.0,43.4373,43.4864,43.3882,43.457,38771.0
2023-06-26 11:15:00,44.24,44.3,44.16,44.16,63174.0,43.4275,43.4864,43.349,43.349,63174.0
2023-06-26 11:20:00,44.16,44.19,44.09,44.11,86737.0,43.349,43.3784,43.2803,43.2999,86737.0
2023-06-26 11:25:00,44.11,44.21,44.11,44.15,89424.0,43.2999,43.3981,43.2999,43.3392,89424.0
2023-06-26 11:30:00,44.15,44.29,44.11,44.24,84791.0,43.3392,43.4766,43.2999,43.4275,84791.0
2023-06-26 11:35:00,44.24,44.31,44.24,44.25,68794.0,43.4275,43.4962,43.4275,43.4373,68794.0
2023-06-26 11:40:00,44.25,44.29,44.12,44.17,47385.0,43.4373,43.4766,43.3097,43.3588,47385.0
2023-06-26 11:45:00,44.17,44.31,44.15,44.28,44177.0,43.3588,43.4962,43.3392,43.4668,44177.0
2023-06-26 11:50:00,44.29,44.35,44.27,44.32,37441.0,43.4766,43.5355,43.457,43.506,37441.0
2023-06-26 11:55:00,44.33,44.37,44.27,44.36,44016.0,43.5159,43.5551,43.457,43.5453,44016.0
2023-06-26 12:00:00,44.36,44.39,44.24,44.26,63202.0,43.5453,43.5748,43.4275,43.4471,63202.0
2023-06-26 12:05:00,44.26,44.26,44.02,44.05,111971.0,43.4471,43.4471,43.2115,43.241,111971.0
2023-06-26 12:10:00,44.04,44.08,43.95,44.07,107390.0,43.2312,43.2704,43.1428,43.2606,107390.0
2023-06-26 12:15:00,44.07,44.18,44.02,44.1,89364.0,43.2606,43.3686,43.2115,43.2901,89364.0
2023-06-26 12:20:00,44.09,44.21,44.04,44.19,47053.0,43.2803,43.3981,43.2312,43.3784,47053.0
2023-06-26 12:25:00,44.16,44.18,44.1,44.11,31124.0,43.349,43.3686,43.2901,43.2999,31124.0
2023-06-26 12:30:00,44.1,44.13,44.03,44.04,45539.0,43.2901,43.3195,43.2214,43.2312,45539.0
2023-06-26 12:35:00,44.04,44.12,44.0,44.03,46814.0,43.2312,43.3097,43.1919,43.2214,46814.0
2023-06-26 12:40:00,44.02,44.04,43.89,43.96,137745.0,43.2115,43.2312,43.0839,43.1527,137745.0
2023-06-26 12:45:00,43.96,44.06,43.92,43.97,72353.0,43.1527,43.2508,43.1134,43.1625,72353.0
2023-06-26 12:50:00,43.98,44.06,43.97,44.04,35458.0,43.1723,43.2508,43.1625,43.2312,35458.0
2023-06-26 12:55:00,44.05,44.12,44.01,44.11,64823.0,43.241,43.3097,43.2017,43.2999,64823.0
2023-06-26 13:00:00,44.12,44.16,44.07,44.08,67934.0,43.3097,43.349,43.2606,43.2704,67934.0
2023-06-26 13:05:00,44.08,44.11,44.04,44.07,25777.0,43.2704,43.2999,43.2312,43.2606,25777.0
2023-06-26 13:10:00,44.07,44.12,43.99,44.05,15157.0,43.2606,43.3097,43.1821,43.241,15157.0
2023-06-26 13:15:00,44.05,44.13,44.05,44.11,25199.0,43.241,43.3195,43.241,43.2999,25199.0
2023-06-26 13:20:00,44.11,44.17,44.06,44.09,20723.0,43.2999,43.3588,43.2508,43.2803,20723.0
2023-06-26 13:25:00,44.09,44.2,44.0,44.19,38258.0,43.2803,43.3882,43.1919,43.3784,38258.0
2023-06-26 13:30:00,44.2,44.21,44.13,44.15,27844.0,43.3882,43.3981,43.3195,43.3392,27844.0
2023-06-26 13:35:00,44.15,44.17,44.08,44.15,26987.0,43.3392,43.3588,43.2704,43.3392,26987.0
2023-06-26 13:40:00,44.15,44.21,44.09,44.11,24500.0,43.3392,43.3981,43.2803,43.2999,24500.0
2023-06-26 13:45:00,44.1,44.19,44.1,44.15,21300.0,43.2901,43.3784,43.2901,43.3392,21300.0
2023-06-26 13:50:00,44.14,44.15,44.05,44.09,24584.0,43.3293,43.3392,43.241,43.2803,24584.0
2023-06-26 13:55:00,44.07,44.12,44.03,44.06,19812.0,43.2606,43.3097,43.2214,43.2508,19812.0
2023-06-26 14:00:00,44.04,44.1,44.01,44.08,21233.0,43.2312,43.2901,43.2017,43.2704,21233.0
2023-06-26 14:05:00,44.07,44.07,43.97,44.01,24269.0,43.2606,43.2606,43.1625,43.2017,24269.0
2023-06-26 14:10:00,44.0,44.06,43.98,44.0,22199.0,43.1919,43.2508,43.1723,43.1919,22199.0
2023-06-26 14:15:00,44.02,44.03,43.96,43.98,25742.0,43.2115,43.2214,43.1527,43.1723,25742.0
2023-06-26 14:20:00,43.98,44.01,43.93,43.94,19871.0,43.1723,43.2017,43.1232,43.133,19871.0
2023-06-26 14:25:00,43.94,44.04,43.92,44.03,37758.0,43.133,43.2312,43.1134,43.2214,37758.0
2023-06-26 14:30:00,44.03,44.18,44.02,44.17,51903.0,43.2214,43.3686,43.2115,43.3588,51903.0
2023-06-26 14:35:00,44.17,44.26,44.14,44.25,55935.0,43.3588,43.4471,43.3293,43.4373,55935.0
2023-06-26 14:40:00,44.27,44.27,44.21,44.25,29038.0,43.457,43.457,43.3981,43.4373,29038.0
2023-06-26 14:45:00,44.25,44.27,44.2,44.25,20198.0,43.4373,43.457,43.3882,43.4373,20198.0
2023-06-26 14:50:00,44.25,44.28,44.19,44.24,59730.0,43.4373,43.4668,43.3784,43.4275,59730.0
2023-06-26 14:55:00,44.23,44.25,44.17,44.21,22286.0,43.4177,43.4373,43.3588,43.3981,22286.0
2023-06-26 15:00:00,44.21,44.27,44.2,44.24,17759.0,43.3981,43.457,43.3882,43.4275,17759.0
2023-06-26 15:05:00,44.26,44.28,44.21,44.27,18990.0,43.4471,43.4668,43.3981,43.457,18990.0
2023-06-26 15:10:00,44.27,44.28,44.21,44.25,30645.0,43.457,43.4668,43.3981,43.4373,30645.0
2023-06-26 15:15:00,44.25,44.27,44.2,44.24,41721.0,43.4373,43.457,43.3882,43.4275,41721.0
2023-06-26 15:20:00,44.23,44.27,44.13,44.19,36157.0,43.4177,43.457,43.3195,43.3784,36157.0
2023-06-26 15:25:00,44.18,44.22,44.17,44.2,28763.0,43.3686,43.4079,43.3588,43.3882,28763.0
2023-06-26 15:30:00,44.19,44.25,44.15,44.23,60579.0,43.3784,43.4373,43.3392,43.4177,60579.0
2023-06-26 15:35:00,44.22,44.25,44.19,44.21,53943.0,43.4079,43.4373,43.3784,43.3981,53943.0
2023-06-26 15:40:00,44.2,44.21,44.06,44.06,45897.0,43.3882,43.3981,43.2508,43.2508,45897.0
2023-06-26 15:45:00,44.06,44.06,43.86,43.97,91057.0,43.2508,43.2508,43.0545,43.1625,91057.0
2023-06-26 15:50:00,43.96,43.98,43.89,43.93,73995.0,43.1527,43.1723,43.0839,43.1232,73995.0
2023-06-26 15:55:00,43.94,43.94,43.75,43.82,240202.0,43.133,43.133,42.9465,43.0152,240202.0
2023-06-27 09:30:00,44.11,44.22,44.06,44.2,95369.0,43.2999,43.4079,43.2508,43.3882,95369.0
2023-06-27 09:35:00,44.2,44.38,44.2,44.29,96174.0,43.3882,43.5649,43.3882,43.4766,96174.0
2023-06-27 09:40:00,44.3,44.34,44.25,44.27,150124.0,43.4864,43.5257,43.4373,43.457,150124.0
2023-06-27 09:45:00,44.27,44.28,44.05,44.15,80518.0,43.457,43.4668,43.241,43.3392,80518.0
2023-06-27 09:50:00,44.14,44.27,44.12,44.18,67972.0,43.3293,43.457,43.3097,43.3686,67972.0
2023-06-27 09:55:00,44.19,44.22,44.11,44.22,38576.0,43.3784,43.4079,43.2999,43.4079,38576.0
2023-06-27 10:00:00,44.19,44.28,44.07,44.23,98661.0,43.3784,43.4668,43.2606,43.4177,98661.0
2023-06-27 10:05:00,44.22,44.22,44.04,44.11,99000.0,43.4079,43.4079,43.2312,43.2999,99000.0
2023-06-27 10:10:00,44.1,44.12,43.95,44.12,226148.0,43.2901,43.3097,43.1428,43.3097,226148.0
2023-06-27 10:15:00,44.09,44.23,44.08,44.21,77870.0,43.2803,43.4177,43.2704,43.3981,77870.0
2023-06-27 10:20:00,44.2,44.3,44.16,44.23,64889.0,43.3882,43.4864,43.349,43.4177,64889.0
2023-06-27 10:25:00,44.25,44.32,44.2,44.23,66199.0,43.4373,43.506,43.3882,43.4177,66199.0
2023-06-27 10:30:00,44.23,44.36,44.17,44.29,73341.0,43.4177,43.5453,43.3588,43.4766,73341.0
2023-06-27 10:35:00,44.29,44.35,44.25,44.31,107505.0,43.4766,43.5355,43.4373,43.4962,107505.0
2023-06-27 10:40:00,44.32,44.35,44.23,44.26,48893.0,43.506,43.5355,43.4177,43.4471,48893.0
2023-06-27 10:45:00,44.26,44.35,44.24,44.32,30281.0,43.4471,43.5355,43.4275,43.506,30281.0
2023-06-27 10:50:00,44.32,44.42,44.32,44.36,62476.0,43.506,43.6042,43.506,43.5453,62476.0
2023-06-27 10:55:00,44.37,44.4,44.3,44.39,51606.0,43.5551,43.5846,43.4864,43.5748,51606.0
2023-06-27 11:00:00,44.4,44.43,44.25,44.26,39314.0,43.5846,43.614,43.4373,43.4471,39314.0
2023-06-27 11:05:00,44.27,44.33,44.22,44.28,40963.0,43.457,43.5159,43.4079,43.4668,40963.0
2023-06-27 11:10:00,44.27,44.31,44.15,44.31,65537.0,43.457,43.4962,43.3392,43.4962,65537.0
2023-06-27 11:15:00,44.3,44.38,44.28,44.37,47546.0,43.4864,43.5649,43.4668,43.5551,47546.0
2023-06-27 11:20:00,44.37,44.46,44.36,44.43,40583.0,43.5551,43.6435,43.5453,43.614,40583.0
2023-06-27 11:25:00,44.43,44.57,44.37,44.54,44276.0,43.614,43.7514,43.5551,43.722,44276.0
2023-06-27 11:30:00,44.55,44.59,44.53,44.55,34895.0,43.7318,43.7711,43.7122,43.7318,34895.0
2023-06-27 11:35:00,44.55,44.65,44.52,44.63,63912.0,43.7318,43.83,43.7024,43.8103,63912.0
2023-06-27 11:40:00,44.62,44.63,44.57,44.62,20046.0,43.8005,43.8103,43.7514,43.8005,20046.0
2023-06-27 11:45:00,44.62,44.65,44.55,44.56,15633.0,43.8005,43.83,43.7318,43.7416,15633.0
2023-06-27 11:50:00,44.57,44.67,44.57,44.67,38118.0,43.7514,43.8496,43.7514,43.8496,38118.0
2023-06-27 11:55:00,44.66,44.69,44.62,44.65,32773.0,43.8398,43.8692,43.8005,43.83,32773.0
2023-06-27 12:00:00,44.65,44.7,44.63,44.68,63184.0,43.83,43.8791,43.8103,43.8594,63184.0
2023-06-27 12:05:00,44.69,44.73,44.65,44.65,27946.0,43.8692,43.9085,43.83,43.83,27946.0
2023-06-27 12:10:00,44.65,44.71,44.64,44.69,28539.0,43.83,43.8889,43.8202,43.8692,28539.0
2023-06-27 12:15:00,44.68,44.72,44.63,44.64,39358.0,43.8594,43.8987,43.8103,43.8202,39358.0
2023-06-27 12:20:00,44.66,44.72,44.64,44.71,21956.0,43.8398,43.8987,43.8202,43.8889,21956.0
2023-06-27 12:25:00,44.72,44.81,44.72,44.78,59822.0,43.8987,43.987,43.8987,43.9576,59822.0
2023-06-27 12:30:00,44.79,44.82,44.74,44.8,33842.0,43.9674,43.9969,43.9183,43.9772,33842.0
2023-06-27 12:35:00,44.82,44.92,44.79,44.91,290792.0,43.9969,44.095,43.9674,44.0852,290792.0
2023-06-27 12:40:00,44.91,44.95,44.88,44.95,83739.0,44.0852,44.1245,44.0558,44.1245,83739.0
2023-06-27 12:45:00,44.95,44.99,44.95,44.98,65432.0,44.1245,44.1637,44.1245,44.1539,65432.0
2023-06-27 12:50:00,44.98,45.0,44.94,44.96,33205.0,44.1539,44.1736,44.1147,44.1343,33205.0
2023-06-27 12:55:00,44.96,44.98,44.87,44.92,36966.0,44.1343,44.1539,44.0459,44.095,36966.0
2023-06-27 13:00:00,44.93,44.94,44.89,44.91,37733.0,44.1048,44.1147,44.0656,44.0852,37733.0
2023-06-27 13:05:00,44.91,44.92,44.83,44.89,25725.0,44.0852,44.095,44.0067,44.0656,25725.0
2023-06-27 13:10:00,44.88,44.94,44.88,44.94,18459.0,44.0558,44.1147,44.0558,44.1147,18459.0
2023-06-27 13:15:00,44.92,45.01,44.91,45.01,53637.0,44.095,44.1834,44.0852,44.1834,53637.0
2023-06-27 13:20:00,45.02,45.1,44.99,45.09,39779.0,44.1932,44.2717,44.1637,44.2619,39779.0
2023-06-27 13:25:00,45.1,45.11,45.04,45.04,39979.0,44.2717,44.2815,44.2128,44.2128,39979.0
2023-06-27 13:30:00,45.07,45.18,45.07,45.14,51046.0,44.2423,44.3502,44.2423,44.311,51046.0
2023-06-27 13:35:00,45.14,45.15,45.1,45.14,24732.0,44.311,44.3208,44.2717,44.311,24732.0
2023-06-27 13:40:00,45.13,45.2,45.13,45.17,37620.0,44.3012,44.3699,44.3012,44.3404,37620.0
2023-06-27 13:45:00,45.16,45.25,45.16,45.23,43561.0,44.3306,44.419,44.3306,44.3993,43561.0
2023-06-27 13:50:00,45.23,45.29,45.22,45.26,19112.0,44.3993,44.4582,44.3895,44.4288,19112.0
2023-06-27 13:55:00,45.26,45.28,45.2,45.28,35664.0,44.4288,44.4484,44.3699,44.4484,35664.0
2023-06-27 14:00:00,45.27,45.29,45.24,45.29,23962.0,44.4386,44.4582,44.4091,44.4582,23962.0
2023-06-27 14:05:00,45.28,45.32,45.23,45.26,39839.0,44.4484,44.4877,44.3993,44.4288,39839.0
2023-06-27 14:10:00,45.28,45.35,45.27,45.34,96444.0,44.4484,44.5171,44.4386,44.5073,96444.0
2023-06-27 14:15:00,45.34,45.38,45.31,45.35,56996.0,44.5073,44.5466,44.4779,44.5171,56996.0
2023-06-27 14:20:00,45.35,45.38,45.33,45.35,75852.0,44.5171,44.5466,44.4975,44.5171,75852.0
2023-06-27 14:25:00,45.35,45.36,45.31,45.35,69424.0,44.5171,44.5269,44.4779,44.5171,69424.0
2023-06-27 14:30:00,45.35,45.38,45.34,45.36,31274.0,44.5171,44.5466,44.5073,44.5269,31274.0
2023-06-27 14:35:00,45.36,45.39,45.3,45.32,41392.0,44.5269,44.5564,44.468,44.4877,41392.0
2023-06-27 14:40:00,45.31,45.31,45.23,45.28,78398.0,44.4779,44.4779,44.3993,44.4484,78398.0
2023-06-27 14:45:00,45.27,45.33,45.22,45.32,42236.0,44.4386,44.4975,44.3895,44.4877,42236.0
2023-06-27 14:50:00,45.32,45.37,45.31,45.34,26054.0,44.4877,44.5368,44.4779,44.5073,26054.0
2023-06-27 14:55:00,45.34,45.35,45.22,45.24,29413.0,44.5073,44.5171,44.3895,44.4091,29413.0
2023-06-27 15:00:00,45.25,45.35,45.25,45.32,50799.0,44.419,44.5171,44.419,44.4877,50799.0
2023-06-27 15:05:00,45.32,45.36,45.31,45.34,18539.0,44.4877,44.5269,44.4779,44.5073,18539.0
2023-06-27 15:10:00,45.33,45.35,45.27,45.35,23719.0,44.4975,44.5171,44.4386,44.5171,23719.0
2023-06-27 15:15:00,45.35,45.35,45.28,45.3,33091.0,44.5171,44.5171,44.4484,44.468,33091.0
2023-06-27 15:20:00,45.3,45.32,45.28,45.32,21744.0,44.468,44.4877,44.4484,44.4877,21744.0
2023-06-27 15:25:00,45.32,45.43,45.32,45.43,52980.0,44.4877,44.5957,44.4877,44.5957,52980.0
2023-06-27 15:30:00,45.41,45.45,45.31,45.32,47982.0,44.576,44.6153,44.4779,44.4877,47982.0
2023-06-27 15:35:00,45.32,45.34,45.28,45.3,47153.0,44.4877,44.5073,44.4484,44.468,47153.0
2023-06-27 15:40:00,45.32,45.38,45.31,45.37,39642.0,44.4877,44.5466,44.4779,44.5368,39642.0
2023-06-27 15:45:00,45.36,45.43,45.36,45.4,53944.0,44.5269,44.5957,44.5269,44.5662,53944.0
2023-06-27 15:50:00,45.39,45.39,45.26,45.3,117654.0,44.5564,44.5564,44.4288,44.468,117654.0
2023-06-27 15:55:00,45.31,45.32,45.23,45.24,193192.0,44.4779,44.4877,44.3993,44.4091,193192.0
2023-06-28 09:30:00,44.87,44.91,44.76,44.84,144166.0,44.0459,44.0852,43.938,44.0165,144166.0
2023-06-28 09:35:00,44.85,44.9,44.81,44.88,115815.0,44.0263,44.0754,43.987,44.0558,115815.0
2023-06-28 09:40:00,44.88,44.95,44.83,44.84,190433.0,44.0558,44.1245,44.0067,44.0165,190433.0
2023-06-28 09:45:00,44.84,44.85,44.69,44.8,148061.0,44.0165,44.0263,43.8692,43.9772,148061.0
2023-06-28 09:50:00,44.78,44.85,44.7,44.78,80038.0,43.9576,44.0263,43.8791,43.9576,80038.0
2023-06-28 09:55:00,44.79,44.97,44.76,44.94,82195.0,43.9674,44.1441,43.938,44.1147,82195.0
2023-06-28 10:00:00,44.93,44.93,44.77,44.83,134476.0,44.1048,44.1048,43.9478,44.0067,134476.0
2023-06-28 10:05:00,44.82,44.89,44.78,44.84,70939.0,43.9969,44.0656,43.9576,44.0165,70939.0
2023-06-28 10:10:00,44.84,44.84,44.7,44.8,67588.0,44.0165,44.0165,43.8791,43.9772,67588.0
2023-06-28 10:15:00,44.8,45.02,44.77,45.02,124276.0,43.9772,44.1932,43.9478,44.1932,124276.0
2023-06-28 10:20:00,45.03,45.09,44.9,44.91,130705.0,44.203,44.2619,44.0754,44.0852,130705.0
2023-06-28 10:25:00,44.93,45.04,44.91,45.03,80265.0,44.1048,44.2128,44.0852,44.203,80265.0
2023-06-28 10:30:00,45.04,45.18,45.03,45.13,98176.0,44.2128,44.3502,44.203,44.3012,98176.0
2023-06-28 10:35:00,45.15,45.31,45.14,45.24,104534.0,44.3208,44.4779,44.311,44.4091,104534.0
2023-06-28 10:40:00,45.24,45.3,45.2,45.2,51282.0,44.4091,44.468,44.3699,44.3699,51282.0
2023-06-28 10:45:00,45.2,45.3,45.16,45.3,64722.0,44.3699,44.468,44.3306,44.468,64722.0
2023-06-28 10:50:00,45.3,45.33,45.21,45.26,63304.0,44.468,44.4975,44.3797,44.4288,63304.0
2023-06-28 10:55:00,45.25,45.27,45.13,45.14,87403.0,44.419,44.4386,44.3012,44.311,87403.0
2023-06-28 11:00:00,45.15,45.21,45.15,45.21,29569.0,44.3208,44.3797,44.3208,44.3797,29569.0
2023-06-28 11:05:00,45.21,45.27,45.16,45.22,51403.0,44.3797,44.4386,44.3306,44.3895,51403.0
2023-06-28 11:10:00,45.23,45.27,45.05,45.12,53705.0,44.3993,44.4386,44.2226,44.2913,53705.0
2023-06-28 11:15:00,45.1,45.28,45.05,45.26,49288.0,44.2717,44.4484,44.2226,44.4288,49288.0
2023-06-28 11:20:00,45.23,45.25,45.09,45.09,49981.0,44.3993,44.419,44.2619,44.2619,49981.0
2023-06-28 11:25:00,45.06,45.2,44.99,45.19,91350.0,44.2324,44.3699,44.1637,44.3601,91350.0
2023-06-28 11:30:00,45.2,45.31,45.18,45.29,34878.0,44.3699,44.4779,44.3502,44.4582,34878.0
2023-06-28 11:35:00,45.29,45.4,45.28,45.36,42530.0,44.4582,44.5662,44.4484,44.5269,42530.0
2023-06-28 11:40:00,45.37,45.41,45.33,45.4,117244.0,44.5368,44.576,44.4975,44.5662,117244.0
2023-06-28 11:45:00,45.4,45.4,45.31,45.32,102977.0,44.5662,44.5662,44.4779,44.4877,102977.0
2023-06-28 11:50:00,45.31,45.34,45.29,45.31,22897.0,44.4779,44.5073,44.4582,44.4779,22897.0
2023-06-28 11:55:00,45.3,45.38,45.3,45.38,39518.0,44.468,44.5466,44.468,44.5466,39518.0
2023-06-28 12:00:00,45.37,45.38,45.31,45.36,38323.0,44.5368,44.5466,44.4779,44.5269,38323.0
2023-06-28 12:05:00,45.35,45.48,45.35,45.47,52507.0,44.5171,44.6447,44.5171,44.6349,52507.0
2023-06-28 12:10:00,45.48,45.58,45.46,45.56,65375.0,44.6447,44.7429,44.6251,44.7233,65375.0
2023-06-28 12:15:00,45.56,45.63,45.55,45.6,46746.0,44.7233,44.792,44.7135,44.7625,46746.0
2023-06-28 12:20:00,45.61,45.61,45.48,45.54,94478.0,44.7723,44.7723,44.6447,44.7036,94478.0
2023-06-28 12:25:00,45.53,45.53,45.28,45.35,68223.0,44.6938,44.6938,44.4484,44.5171,68223.0
2023-06-28 12:30:00,45.35,45.35,45.23,45.29,62510.0,44.5171,44.5171,44.3993,44.4582,62510.0
2023-06-28 12:35:00,45.29,45.32,45.22,45.26,36883.0,44.4582,44.4877,44.3895,44.4288,36883.0
2023-06-28 12:40:00,45.26,45.3,44.97,45.01,112183.0,44.4288,44.468,44.1441,44.1834,112183.0
2023-06-28 12:45:00,44.99,45.11,44.95,45.01,192993.0,44.1637,44.2815,44.1245,44.1834,192993.0
2023-06-28 12:50:00,45.01,45.03,44.77,44.84,130411.0,44.1834,44.203,43.9478,44.0165,130411.0
2023-06-28 12:55:00,44.83,44.96,44.74,44.92,93745.0,44.0067,44.1343,43.9183,44.095,93745.0
2023-06-28 13:00:00,44.91,44.95,44.78,44.88,113563.0,44.0852,44.1245,43.9576,44.0558,113563.0
2023-06-28 13:05:00,44.9,44.99,44.89,44.91,54736.0,44.0754,44.1637,44.0656,44.0852,54736.0
2023-06-28 13:10:00,44.91,44.94,44.83,44.93,77743.0,44.0852,44.1147,44.0067,44.1048,77743.0
2023-06-28 13:15:00,44.92,44.97,44.89,44.96,60689.0,44.095,44.1441,44.0656,44.1343,60689.0
2023-06-28 13:20:00,44.96,45.07,44.93,45.04,71784.0,44.1343,44.2423,44.1048,44.2128,71784.0
2023-06-28 13:25:00,45.04,45.11,45.03,45.11,31541.0,44.2128,44.2815,44.203,44.2815,31541.0
2023-06-28 13:30:00,45.12,45.17,44.96,44.96,118498.0,44.2913,44.3404,44.1343,44.1343,118498.0
2023-06-28 13:35:00,44.96,45.05,44.96,45.02,40654.0,44.1343,44.2226,44.1343,44.1932,40654.0
2023-06-28 13:40:00,45.01,45.04,44.94,44.99,26340.0,44.1834,44.2128,44.1147,44.1637,26340.0
2023-06-28 13:45:00,45.0,45.02,44.92,44.95,23294.0,44.1736,44.1932,44.095,44.1245,23294.0
2023-06-28 13:50:00,44.93,44.98,44.88,44.98,24414.0,44.1048,44.1539,44.0558,44.1539,24414.0
2023-06-28 13:55:00,44.98,45.05,44.91,44.99,23641.0,44.1539,44.2226,44.0852,44.1637,23641.0
2023-06-28 14:00:00,45.0,45.12,44.96,45.11,44017.0,44.1736,44.2913,44.1343,44.2815,44017.0
2023-06-28 14:05:00,45.11,45.12,45.08,45.09,30512.0,44.2815,44.2913,44.2521,44.2619,30512.0
2023-06-28 14:10:00,45.09,45.14,45.07,45.11,54572.0,44.2619,44.311,44.2423,44.2815,54572.0
2023-06-28 14:15:00,45.12,45.15,45.07,45.14,56613.0,44.2913,44.3208,44.2423,44.311,56613.0
2023-06-28 14:20:00,45.13,45.17,45.12,45.16,36014.0,44.3012,44.3404,44.2913,44.3306,36014.0
2023-06-28 14:25:00,45.17,45.19,45.11,45.14,27176.0,44.3404,44.3601,44.2815,44.311,27176.0
2023-06-28 14:30:00,45.13,45.17,45.11,45.16,25572.0,44.3012,44.3404,44.2815,44.3306,25572.0
2023-06-28 14:35:00,45.15,45.17,45.02,45.05,23695.0,44.3208,44.3404,44.1932,44.2226,23695.0
2023-06-28 14:40:00,45.04,45.14,45.0,45.11,37406.0,44.2128,44.311,44.1736,44.2815,37406.0
2023-06-28 14:45:00,45.1,45.11,45.04,45.04,14737.0,44.2717,44.2815,44.2128,44.2128,14737.0
2023-06-28 14:50:00,45.04,45.08,45.0,45.05,52668.0,44.2128,44.2521,44.1736,44.2226,52668.0
2023-06-28 14:55:00,45.05,45.05,44.99,45.03,21856.0,44.2226,44.2226,44.1637,44.203,21856.0
2023-06-28 15:00:00,45.04,45.07,44.89,44.93,47235.0,44.2128,44.2423,44.0656,44.1048,47235.0
2023-06-28 15:05:00,44.92,44.92,44.75,44.9,60439.0,44.095,44.095,43.9281,44.0754,60439.0
2023-06-28 15:10:00,44.91,45.03,44.89,45.03,39778.0,44.0852,44.203,44.0656,44.203,39778.0
2023-06-28 15:15:00,45.02,45.08,44.98,45.07,23948.0,44.1932,44.2521,44.1539,44.2423,23948.0
2023-06-28 15:20:00,45.08,45.11,45.05,45.1,33049.0,44.2521,44.2815,44.2226,44.2717,33049.0
2023-06-28 15:25:00,45.1,45.12,44.96,44.98,43134.0,44.2717,44.2913,44.1343,44.1539,43134.0
2023-06-28 15:30:00,44.97,45.02,44.94,44.98,20959.0,44.1441,44.1932,44.1147,44.1539,20959.0
2023-06-28 15:35:00,44.98,44.99,44.92,44.96,36577.0,44.1539,44.1637,44.095,44.1343,36577.0
2023-06-28 15:40:00,44.97,45.05,44.96,44.98,40773.0,44.1441,44.2226,44.1343,44.1539,40773.0
2023-06-28 15:45:00,44.98,45.05,44.95,45.01,38355.0,44.1539,44.2226,44.1245,44.1834,38355.0
2023-06-28 15:50:00,45.0,45.15,44.95,45.04,132833.0,44.1736,44.3208,44.1245,44.2128,132833.0
2023-06-28 15:55:00,45.02,45.32,44.99,45.32,290737.0,44.1932,44.4877,44.1637,44.4877,290737.0
2023-06-29 09:30:00,45.15,45.26,45.0,45.26,265361.0,44.3208,44.4288,44.1736,44.4288,265361.0
2023-06-29 09:35:00,45.26,45.44,45.19,45.41,141134.0,44.4288,44.6055,44.3601,44.576,141134.0
2023-06-29 09:40:00,45.41,45.45,45.25,45.26,90443.0,44.576,44.6153,44.419,44.4288,90443.0
2023-06-29 09:45:00,45.28,45.39,45.22,45.38,84878.0,44.4484,44.5564,44.3895,44.5466,84878.0
2023-06-29 09:50:00,45.38,45.43,45.33,45.38,54462.0,44.5466,44.5957,44.4975,44.5466,54462.0
2023-06-29 09:55:00,45.39,45.41,45.3,45.34,54786.0,44.5564,44.576,44.468,44.5073,54786.0
2023-06-29 10:00:00,45.36,45.5,45.34,45.49,72284.0,44.5269,44.6644,44.5073,44.6546,72284.0
2023-06-29 10:05:00,45.5,45.56,45.17,45.25,171284.0,44.6644,44.7233,44.3404,44.419,171284.0
2023-06-29 10:10:00,45.25,45.34,45.16,45.34,167945.0,44.419,44.5073,44.3306,44.5073,167945.0
2023-06-29 10:15:00,45.35,45.42,45.34,45.36,65617.0,44.5171,44.5858,44.5073,44.5269,65617.0
2023-06-29 10:20:00,45.38,45.55,45.33,45.34,101505.0,44.5466,44.7135,44.4975,44.5073,101505.0
2023-06-29 10:25:00,45.35,45.44,45.33,45.34,64909.0,44.5171,44.6055,44.4975,44.5073,64909.0
2023-06-29 10:30:00,45.36,45.42,45.22,45.4,137226.0,44.5269,44.5858,44.3895,44.5662,137226.0
2023-06-29 10:35:00,45.41,45.43,45.28,45.37,44709.0,44.576,44.5957,44.4484,44.5368,44709.0
2023-06-29 10:40:00,45.35,45.41,45.2,45.28,84269.0,44.5171,44.576,44.3699,44.4484,84269.0
2023-06-29 10:45:00,45.28,45.29,45.11,45.25,86928.0,44.4484,44.4582,44.2815,44.419,86928.0
2023-06-29 10:50:00,45.25,45.3,45.19,45.24,41367.0,44.419,44.468,44.3601,44.4091,41367.0
2023-06-29 10:55:00,45.24,45.34,45.19,45.27,65514.0,44.4091,44.5073,44.3601,44.4386,65514.0
2023-06-29 11:00:00,45.26,45.39,45.24,45.39,59256.0,44.4288,44.5564,44.4091,44.5564,59256.0
2023-06-29 11:05:00,45.38,45.51,45.36,45.47,88089.0,44.5466,44.6742,44.5269,44.6349,88089.0
2023-06-29 11:10:00,45.46,45.53,45.43,45.49,40815.0,44.6251,44.6938,44.5957,44.6546,40815.0
2023-06-29 11:15:00,45.5,45.58,45.48,45.53,61238.0,44.6644,44.7429,44.6447,44.6938,61238.0
2023-06-29 11:20:00,45.55,45.6,45.53,45.59,57858.0,44.7135,44.7625,44.6938,44.7527,57858.0
2023-06-29 11:25:00,45.6,45.66,45.54,45.65,48589.0,44.7625,44.8214,44.7036,44.8116,48589.0
2023-06-29 11:30:00,45.66,45.68,45.57,45.57,48598.0,44.8214,44.8411,44.7331,44.7331,48598.0
2023-06-29 11:35:00,45.59,45.61,45.52,45.61,47198.0,44.7527,44.7723,44.684,44.7723,47198.0
2023-06-29 11:40:00,45.62,45.71,45.57,45.57,92451.0,44.7822,44.8705,44.7331,44.7331,92451.0
2023-06-29 11:45:00,45.59,45.63,45.57,45.61,33861.0,44.7527,44.792,44.7331,44.7723,33861.0
2023-06-29 11:50:00,45.62,45.71,45.62,45.71,36978.0,44.7822,44.8705,44.7822,44.8705,36978.0
2023-06-29 11:55:00,45.71,45.73,45.62,45.68,38458.0,44.8705,44.8901,44.7822,44.8411,38458.0
2023-06-29 12:00:00,45.67,45.74,45.59,45.61,64389.0,44.8312,44.9,44.7527,44.7723,64389.0
2023-06-29 12:05:00,45.63,45.68,45.59,45.67,34926.0,44.792,44.8411,44.7527,44.8312,34926.0
2023-06-29 12:10:00,45.67,45.69,45.55,45.59,49750.0,44.8312,44.8509,44.7135,44.7527,49750.0
2023-06-29 12:15:00,45.6,45.68,45.53,45.68,44780.0,44.7625,44.8411,44.6938,44.8411,44780.0
2023-06-29 12:20:00,45.68,45.75,45.67,45.74,27461.0,44.8411,44.9098,44.8312,44.9,27461.0
2023-06-29 12:25:00,45.74,45.81,45.7,45.79,42875.0,44.9,44.9687,44.8607,44.949,42875.0
2023-06-29 12:30:00,45.79,45.83,45.73,45.8,42830.0,44.949,44.9883,44.8901,44.9589,42830.0
2023-06-29 12:35:00,45.81,45.82,45.74,45.77,38734.0,44.9687,44.9785,44.9,44.9294,38734.0
2023-06-29 12:40:00,45.77,45.82,45.75,45.79,23549.0,44.9294,44.9785,44.9098,44.949,23549.0
2023-06-29 12:45:00,45.79,45.85,45.77,45.79,124898.0,44.949,45.0079,44.9294,44.949,124898.0
2023-06-29 12:50:00,45.79,45.8,45.75,45.76,38738.0,44.949,44.9589,44.9098,44.9196,38738.0
2023-06-29 12:55:00,45.75,45.77,45.58,45.66,56922.0,44.9098,44.9294,44.7429,44.8214,56922.0
2023-06-29 13:00:00,45.65,45.67,45.58,45.59,52475.0,44.8116,44.8312,44.7429,44.7527,52475.0
2023-06-29 13:05:00,45.58,45.6,45.43,45.6,94487.0,44.7429,44.7625,44.5957,44.7625,94487.0
2023-06-29 13:10:00,45.59,45.6,45.52,45.59,68692.0,44.7527,44.7625,44.684,44.7527,68692.0
2023-06-29 13:15:00,45.59,45.67,45.58,45.65,21836.0,44.7527,44.8312,44.7429,44.8116,21836.0
2023-06-29 13:20:00,45.66,45.67,45.63,45.65,17009.0,44.8214,44.8312,44.792,44.8116,17009.0
2023-06-29 13:25:00,45.65,45.67,45.6,45.67,26406.0,44.8116,44.8312,44.7625,44.8312,26406.0
2023-06-29 13:30:00,45.68,45.69,45.59,45.62,36088.0,44.8411,44.8509,44.7527,44.7822,36088.0
2023-06-29 13:35:00,45.62,45.63,45.56,45.62,36339.0,44.7822,44.792,44.7233,44.7822,36339.0
2023-06-29 13:40:00,45.62,45.65,45.56,45.59,19016.0,44.7822,44.8116,44.7233,44.7527,19016.0
2023-06-29 13:45:00,45.59,45.62,45.55,45.61,101337.0,44.7527,44.7822,44.7135,44.7723,101337.0
2023-06-29 13:50:00,45.61,45.65,45.6,45.63,37291.0,44.7723,44.8116,44.7625,44.792,37291.0
2023-06-29 13:55:00,45.63,45.65,45.44,45.47,50089.0,44.792,44.8116,44.6055,44.6349,50089.0
2023-06-29 14:00:00,45.47,45.47,45.29,45.36,191146.0,44.6349,44.6349,44.4582,44.5269,191146.0
2023-06-29 14:05:00,45.34,45.38,45.26,45.31,87068.0,44.5073,44.5466,44.4288,44.4779,87068.0
2023-06-29 14:10:00,45.32,45.42,45.3,45.41,52376.0,44.4877,44.5858,44.468,44.576,52376.0
2023-06-29 14:15:00,45.42,45.47,45.41,45.46,26641.0,44.5858,44.6349,44.576,44.6251,26641.0
2023-06-29 14:20:00,45.47,45.54,45.46,45.52,34797.0,44.6349,44.7036,44.6251,44.684,34797.0
2023-06-29 14:25:00,45.52,45.54,45.47,45.52,43024.0,44.684,44.7036,44.6349,44.684,43024.0
2023-06-29 14:30:00,45.53,45.53,45.48,45.49,24501.0,44.6938,44.6938,44.6447,44.6546,24501.0
2023-06-29 14:35:00,45.5,45.55,45.5,45.54,28943.0,44.6644,44.7135,44.6644,44.7036,28943.0
2023-06-29 14:40:00,45.53,45.53,45.4,45.49,28339.0,44.6938,44.6938,44.5662,44.6546,28339.0
2023-06-29 14:45:00,45.48,45.55,45.48,45.52,30193.0,44.6447,44.7135,44.6447,44.684,30193.0
2023-06-29 14:50:00,45.51,45.52,45.44,45.49,27357.0,44.6742,44.684,44.6055,44.6546,27357.0
2023-06-29 14:55:00,45.49,45.57,45.47,45.57,23682.0,44.6546,44.7331,44.6349,44.7331,23682.0
2023-06-29 15:00:00,45.59,45.63,45.57,45.62,63073.0,44.7527,44.792,44.7331,44.7822,63073.0
2023-06-29 15:05:00,45.62,45.65,45.6,45.64,24495.0,44.7822,44.8116,44.7625,44.8018,24495.0
2023-06-29 15:10:00,45.65,45.65,45.59,45.63,41298.0,44.8116,44.8116,44.7527,44.792,41298.0
2023-06-29 15:15:00,45.64,45.7,45.58,45.61,56367.0,44.8018,44.8607,44.7429,44.7723,56367.0
2023-06-29 15:20:00,45.62,45.65,45.57,45.61,20023.0,44.7822,44.8116,44.7331,44.7723,20023.0
2023-06-29 15:25:00,45.6,45.67,45.6,45.67,37462.0,44.7625,44.8312,44.7625,44.8312,37462.0
2023-06-29 15:30:00,45.65,45.72,45.62,45.66,24929.0,44.8116,44.8803,44.7822,44.8214,24929.0
2023-06-29 15:35:00,45.66,45.67,45.57,45.58,36588.0,44.8214,44.8312,44.7331,44.7429,36588.0
2023-06-29 15:40:00,45.57,45.58,45.5,45.53,46931.0,44.7331,44.7429,44.6644,44.6938,46931.0
2023-06-29 15:45:00,45.51,45.64,45.5,45.63,60507.0,44.6742,44.8018,44.6644,44.792,60507.0
2023-06-29 15:50:00,45.62,45.8,45.58,45.66,190354.0,44.7822,44.9589,44.7429,44.8214,190354.0
2023-06-29 15:55:00,45.66,45.81,45.61,45.81,123036.0,44.8214,44.9687,44.7723,44.9687,123036.0
2023-06-30 09:30:00,46.8,46.93,46.71,46.89,202407.0,45.9405,46.0681,45.8521,46.0288,202407.0
2023-06-30 09:35:00,46.89,46.95,46.85,46.95,115936.0,46.0288,46.0877,45.9896,46.0877,115936.0
2023-06-30 09:40:00,46.96,47.09,46.94,47.08,147201.0,46.0976,46.2252,46.0779,46.2154,147201.0
2023-06-30 09:45:00,47.08,47.15,46.95,47.12,90266.0,46.2154,46.2841,46.0877,46.2546,90266.0
2023-06-30 09:50:00,47.14,47.16,47.06,47.1,90719.0,46.2742,46.2939,46.1957,46.235,90719.0
2023-06-30 09:55:00,47.11,47.19,47.06,47.09,82108.0,46.2448,46.3233,46.1957,46.2252,82108.0
2023-06-30 10:00:00,47.11,47.22,47.1,47.19,86716.0,46.2448,46.3528,46.235,46.3233,86716.0
2023-06-30 10:05:00,47.2,47.25,47.18,47.25,63761.0,46.3331,46.3822,46.3135,46.3822,63761.0
2023-06-30 10:10:00,47.25,47.32,47.24,47.25,59459.0,46.3822,46.4509,46.3724,46.3822,59459.0
2023-06-30 10:15:00,47.27,47.36,47.27,47.36,61720.0,46.4019,46.4902,46.4019,46.4902,61720.0
2023-06-30 10:20:00,47.36,47.4,47.21,47.21,114402.0,46.4902,46.5295,46.343,46.343,114402.0
2023-06-30 10:25:00,47.22,47.31,47.21,47.3,48290.0,46.3528,46.4411,46.343,46.4313,48290.0
2023-06-30 10:30:00,47.3,47.39,47.3,47.3,51765.0,46.4313,46.5197,46.4313,46.4313,51765.0
2023-06-30 10:35:00,47.29,47.3,47.11,47.2,124320.0,46.4215,46.4313,46.2448,46.3331,124320.0
2023-06-30 10:40:00,47.18,47.24,47.14,47.16,65372.0,46.3135,46.3724,46.2742,46.2939,65372.0
2023-06-30 10:45:00,47.16,47.2,47.03,47.03,75946.0,46.2939,46.3331,46.1663,46.1663,75946.0
2023-06-30 10:50:00,47.04,47.22,47.0,47.22,128200.0,46.1761,46.3528,46.1368,46.3528,128200.0
2023-06-30 10:55:00,47.22,47.25,47.14,47.19,74762.0,46.3528,46.3822,46.2742,46.3233,74762.0
2023-06-30 11:00:00,47.2,47.25,47.14,47.23,50159.0,46.3331,46.3822,46.2742,46.3626,50159.0
2023-06-30 11:05:00,47.23,47.28,47.2,47.27,25081.0,46.3626,46.4117,46.3331,46.4019,25081.0
2023-06-30 11:10:00,47.28,47.32,47.23,47.28,41156.0,46.4117,46.4509,46.3626,46.4117,41156.0
2023-06-30 11:15:00,47.29,47.32,47.26,47.3,19326.0,46.4215,46.4509,46.392,46.4313,19326.0
2023-06-30 11:20:00,47.28,47.3,47.23,47.25,34810.0,46.4117,46.4313,46.3626,46.3822,34810.0
2023-06-30 11:25:00,47.24,47.24,47.15,47.21,29671.0,46.3724,46.3724,46.2841,46.343,29671.0
2023-06-30 11:30:00,47.2,47.2,47.07,47.09,61708.0,46.3331,46.3331,46.2055,46.2252,61708.0
2023-06-30 11:35:00,47.09,47.14,47.07,47.08,39760.0,46.2252,46.2742,46.2055,46.2154,39760.0
2023-06-30 11:40:00,47.08,47.08,47.01,47.01,30717.0,46.2154,46.2154,46.1466,46.1466,30717.0
2023-06-30 11:45:00,47.01,47.07,46.99,47.05,53667.0,46.1466,46.2055,46.127,46.1859,53667.0
2023-06-30 11:50:00,47.05,47.06,46.99,47.01,32312.0,46.1859,46.1957,46.127,46.1466,32312.0
2023-06-30 11:55:00,47.0,47.13,46.99,47.13,46200.0,46.1368,46.2644,46.127,46.2644,46200.0
2023-06-30 12:00:00,47.13,47.17,47.12,47.16,34514.0,46.2644,46.3037,46.2546,46.2939,34514.0
2023-06-30 12:05:00,47.16,47.19,47.07,47.09,41398.0,46.2939,46.3233,46.2055,46.2252,41398.0
2023-06-30 12:10:00,47.09,47.15,47.09,47.15,21892.0,46.2252,46.2841,46.2252,46.2841,21892.0
2023-06-30 12:15:00,47.14,47.2,47.14,47.2,21149.0,46.2742,46.3331,46.2742,46.3331,21149.0
2023-06-30 12:20:00,47.21,47.29,47.2,47.29,32404.0,46.343,46.4215,46.3331,46.4215,32404.0
2023-06-30 12:25:00,47.3,47.32,47.26,47.32,59175.0,46.4313,46.4509,46.392,46.4509,59175.0
2023-06-30 12:30:00,47.32,47.36,47.3,47.31,25923.0,46.4509,46.4902,46.4313,46.4411,25923.0
2023-06-30 12:35:00,47.33,47.35,47.3,47.33,24709.0,46.4608,46.4804,46.4313,46.4608,24709.0
2023-06-30 12:40:00,47.33,47.35,47.31,47.33,29057.0,46.4608,46.4804,46.4411,46.4608,29057.0
2023-06-30 12:45:00,47.33,47.41,47.32,47.39,28340.0,46.4608,46.5393,46.4509,46.5197,28340.0
2023-06-30 12:50:00,47.39,47.44,47.38,47.43,33596.0,46.5197,46.5687,46.5098,46.5589,33596.0
2023-06-30 12:55:00,47.44,47.49,47.42,47.47,30312.0,46.5687,46.6178,46.5491,46.5982,30312.0
2023-06-30 13:00:00,47.45,47.47,47.38,47.41,44260.0,46.5786,46.5982,46.5098,46.5393,44260.0
2023-06-30 13:05:00,47.41,47.49,47.4,47.45,19512.0,46.5393,46.6178,46.5295,46.5786,19512.0
2023-06-30 13:10:00,47.45,47.48,47.39,47.43,32639.0,46.5786,46.608,46.5197,46.5589,32639.0
2023-06-30 13:15:00,47.43,47.47,47.43,47.43,33726.0,46.5589,46.5982,46.5589,46.5589,33726.0
2023-06-30 13:20:00,47.46,47.48,47.41,47.45,20303.0,46.5884,46.608,46.5393,46.5786,20303.0
2023-06-30 13:25:00,47.45,47.48,47.44,47.47,34188.0,46.5786,46.608,46.5687,46.5982,34188.0
2023-06-30 13:30:00,47.47,47.6,47.47,47.57,64282.0,46.5982,46.7258,46.5982,46.6964,64282.0
2023-06-30 13:35:00,47.57,47.58,47.47,47.48,106731.0,46.6964,46.7062,46.5982,46.608,106731.0
2023-06-30 13:40:00,47.47,47.51,47.44,47.48,28847.0,46.5982,46.6375,46.5687,46.608,28847.0
2023-06-30 13:45:00,47.48,47.56,47.46,47.55,39939.0,46.608,46.6865,46.5884,46.6767,39939.0
2023-06-30 13:50:00,47.56,47.56,47.51,47.52,24964.0,46.6865,46.6865,46.6375,46.6473,24964.0
2023-06-30 13:55:00,47.52,47.55,47.49,47.55,19554.0,46.6473,46.6767,46.6178,46.6767,19554.0
2023-06-30 14:00:00,47.55,47.58,47.53,47.55,24653.0,46.6767,46.7062,46.6571,46.6767,24653.0
2023-06-30 14:05:00,47.54,47.59,47.54,47.58,30006.0,46.6669,46.716,46.6669,46.7062,30006.0
2023-06-30 14:10:00,47.57,47.57,47.49,47.53,32205.0,46.6964,46.6964,46.6178,46.6571,32205.0
2023-06-30 14:15:00,47.52,47.58,47.52,47.55,38331.0,46.6473,46.7062,46.6473,46.6767,38331.0
2023-06-30 14:20:00,47.54,47.55,47.51,47.53,16722.0,46.6669,46.6767,46.6375,46.6571,16722.0
2023-06-30 14:25:00,47.52,47.64,47.51,47.63,36683.0,46.6473,46.7651,46.6375,46.7552,36683.0
2023-06-30 14:30:00,47.63,47.64,47.55,47.6,29015.0,46.7552,46.7651,46.6767,46.7258,29015.0
2023-06-30 14:35:00,47.6,47.62,47.58,47.61,20445.0,46.7258,46.7454,46.7062,46.7356,20445.0
2023-06-30 14:40:00,47.62,47.63,47.58,47.62,36780.0,46.7454,46.7552,46.7062,46.7454,36780.0
2023-06-30 14:45:00,47.62,47.62,47.53,47.59,32189.0,46.7454,46.7454,46.6571,46.716,32189.0
2023-06-30 14:50:00,47.59,47.63,47.57,47.59,33260.0,46.716,46.7552,46.6964,46.716,33260.0
2023-06-30 14:55:00,47.58,47.58,47.49,47.58,47110.0,46.7062,46.7062,46.6178,46.7062,47110.0
2023-06-30 15:00:00,47.58,47.59,47.51,47.54,54711.0,46.7062,46.716,46.6375,46.6669,54711.0
2023-06-30 15:05:00,47.54,47.56,47.48,47.54,23458.0,46.6669,46.6865,46.608,46.6669,23458.0
2023-06-30 15:10:00,47.54,47.62,47.53,47.62,23481.0,46.6669,46.7454,46.6571,46.7454,23481.0
2023-06-30 15:15:00,47.62,47.66,47.59,47.59,68530.0,46.7454,46.7847,46.716,46.716,68530.0
2023-06-30 15:20:00,47.6,47.6,47.5,47.56,53016.0,46.7258,46.7258,46.6276,46.6865,53016.0
2023-06-30 15:25:00,47.55,47.63,47.54,47.62,32654.0,46.6767,46.7552,46.6669,46.7454,32654.0
2023-06-30 15:30:00,47.62,47.62,47.56,47.59,32019.0,46.7454,46.7454,46.6865,46.716,32019.0
2023-06-30 15:35:00,47.61,47.67,47.59,47.65,99924.0,46.7356,46.7945,46.716,46.7749,99924.0
2023-06-30 15:40:00,47.66,47.67,47.56,47.58,70632.0,46.7847,46.7945,46.6865,46.7062,70632.0
2023-06-30 15:45:00,47.57,47.58,47.5,47.57,41939.0,46.6964,46.7062,46.6276,46.6964,41939.0
2023-06-30 15:50:00,47.57,47.7,47.52,47.7,132689.0,46.6964,46.824,46.6473,46.824,132689.0
2023-06-30 15:55:00,47.7,47.7,47.34,47.35,486549.0,46.824,46.824,46.4706,46.4804,486549.0
2023-07-03 09:30:00,47.27,47.34,47.15,47.33,142173.0,46.4019,46.4706,46.2841,46.4608,142173.0
2023-07-03 09:35:00,47.33,47.36,47.3,47.32,66676.0,46.4608,46.4902,46.4313,46.4509,66676.0
2023-07-03 09:40:00,47.31,47.41,47.27,47.41,52006.0,46.4411,46.5393,46.4019,46.5393,52006.0
2023-07-03 09:45:00,47.41,47.45,47.32,47.39,74353.0,46.5393,46.5786,46.4509,46.5197,74353.0
2023-07-03 09:50:00,47.39,47.41,47.33,47.33,43513.0,46.5197,46.5393,46.4608,46.4608,43513.0
2023-07-03 09:55:00,47.33,47.43,47.32,47.43,95834.0,46.4608,46.5589,46.4509,46.5589,95834.0
2023-07-03 10:00:00,47.44,47.49,47.37,47.43,99527.0,46.5687,46.6178,46.5,46.5589,99527.0
2023-07-03 10:05:00,47.43,47.48,47.4,47.47,44536.0,46.5589,46.608,46.5295,46.5982,44536.0
2023-07-03 10:10:00,47.48,47.48,47.38,47.43,47178.0,46.608,46.608,46.5098,46.5589,47178.0
2023-07-03 10:15:00,47.42,47.45,47.36,47.36,28185.0,46.5491,46.5786,46.4902,46.4902,28185.0
2023-07-03 10:20:00,47.38,47.43,47.3,47.42,64575.0,46.5098,46.5589,46.4313,46.5491,64575.0
2023-07-03 10:25:00,47.43,47.46,47.39,47.43,28815.0,46.5589,46.5884,46.5197,46.5589,28815.0
2023-07-03 10:30:00,47.44,47.46,47.36,47.42,31638.0,46.5687,46.5884,46.4902,46.5491,31638.0
2023-07-03 10:35:00,47.43,47.44,47.35,47.36,61123.0,46.5589,46.5687,46.4804,46.4902,61123.0
2023-07-03 10:40:00,47.36,47.38,47.29,47.35,36662.0,46.4902,46.5098,46.4215,46.4804,36662.0
2023-07-03 10:45:00,47.35,47.38,47.32,47.38,21360.0,46.4804,46.5098,46.4509,46.5098,21360.0
2023-07-03 10:50:00,47.37,47.41,47.3,47.41,30667.0,46.5,46.5393,46.4313,46.5393,30667.0
2023-07-03 10:55:00,47.41,47.42,47.32,47.35,26064.0,46.5393,46.5491,46.4509,46.4804,26064.0
2023-07-03 11:00:00,47.34,47.4,47.34,47.37,17585.0,46.4706,46.5295,46.4706,46.5,17585.0
2023-07-03 11:05:00,47.37,47.46,47.36,47.44,26012.0,46.5,46.5884,46.4902,46.5687,26012.0
2023-07-03 11:10:00,47.45,47.47,47.42,47.46,20469.0,46.5786,46.5982,46.5491,46.5884,20469.0
2023-07-03 11:15:00,47.47,47.47,47.39,47.42,21722.0,46.5982,46.5982,46.5197,46.5491,21722.0
2023-07-03 11:20:00,47.41,47.46,47.39,47.46,25270.0,46.5393,46.5884,46.5197,46.5884,25270.0
2023-07-03 11:25:00,47.46,47.46,47.4,47.45,26434.0,46.5884,46.5884,46.5295,46.5786,26434.0
2023-07-03 11:30:00,47.46,47.47,47.42,47.43,16926.0,46.5884,46.5982,46.5491,46.5589,16926.0
2023-07-03 11:35:00,47.45,47.49,47.43,47.46,36789.0,46.5786,46.6178,46.5589,46.5884,36789.0
2023-07-03 11:40:00,47.46,47.49,47.45,47.46,45916.0,46.5884,46.6178,46.5786,46.5884,45916.0
2023-07-03 11:45:00,47.46,47.5,47.45,47.48,26225.0,46.5884,46.6276,46.5786,46.608,26225.0
2023-07-03 11:50:00,47.48,47.51,47.45,47.5,13308.0,46.608,46.6375,46.5786,46.6276,13308.0
2023-07-03 11:55:00,47.5,47.51,47.45,47.48,42910.0,46.6276,46.6375,46.5786,46.608,42910.0
2023-07-03 12:00:00,47.47,47.5,47.47,47.48,31535.0,46.5982,46.6276,46.5982,46.608,31535.0
2023-07-03 12:05:00,47.48,47.5,47.46,47.48,32280.0,46.608,46.6276,46.5884,46.608,32280.0
2023-07-03 12:10:00,47.48,47.53,47.47,47.51,72497.0,46.608,46.6571,46.5982,46.6375,72497.0
2023-07-03 12:15:00,47.51,47.53,47.48,47.52,27917.0,46.6375,46.6571,46.608,46.6473,27917.0
2023-07-03 12:20:00,47.52,47.55,47.51,47.55,20639.0,46.6473,46.6767,46.6375,46.6767,20639.0
2023-07-03 12:25:00,47.55,47.58,47.53,47.56,32472.0,46.6767,46.7062,46.6571,46.6865,32472.0
2023-07-03 12:30:00,47.57,47.57,47.53,47.55,88148.0,46.6964,46.6964,46.6571,46.6767,88148.0
2023-07-03 12:35:00,47.55,47.57,47.54,47.56,23593.0,46.6767,46.6964,46.6669,46.6865,23593.0
2023-07-03 12:40:00,47.55,47.57,47.53,47.56,30673.0,46.6767,46.6964,46.6571,46.6865,30673.0
2023-07-03 12:45:00,47.56,47.58,47.52,47.57,52349.0,46.6865,46.7062,46.6473,46.6964,52349.0
2023-07-03 12:50:00,47.58,47.62,47.5,47.57,56742.0,46.7062,46.7454,46.6276,46.6964,56742.0
2023-07-03 12:55:00,47.57,47.62,47.54,47.57,71358.0,46.6964,46.7454,46.6669,46.6964,71358.0
2023-07-05 09:30:00,46.91,47.11,46.9,47.08,161788.0,46.0485,46.2448,46.0387,46.2154,161788.0
2023-07-05 09:35:00,47.07,47.16,47.04,47.14,88494.0,46.2055,46.2939,46.1761,46.2742,88494.0
2023-07-05 09:40:00,47.15,47.32,47.12,47.31,159858.0,46.2841,46.4509,46.2546,46.4411,159858.0
2023-07-05 09:45:00,47.31,47.34,47.2,47.31,81234.0,46.4411,46.4706,46.3331,46.4411,81234.0
2023-07-05 09:50:00,47.32,47.36,47.3,47.34,52974.0,46.4509,46.4902,46.4313,46.4706,52974.0
2023-07-05 09:55:00,47.35,47.36,47.3,47.32,45763.0,46.4804,46.4902,46.4313,46.4509,45763.0
2023-07-05 10:00:00,47.34,47.39,47.28,47.33,67623.0,46.4706,46.5197,46.4117,46.4608,67623.0
2023-07-05 10:05:00,47.33,47.4,47.3,47.33,40132.0,46.4608,46.5295,46.4313,46.4608,40132.0
2023-07-05 10:10:00,47.32,47.36,47.24,47.33,63389.0,46.4509,46.4902,46.3724,46.4608,63389.0
2023-07-05 10:15:00,47.35,47.45,47.35,47.42,54327.0,46.4804,46.5786,46.4804,46.5491,54327.0
2023-07-05 10:20:00,47.42,47.46,47.39,47.4,43847.0,46.5491,46.5884,46.5197,46.5295,43847.0
2023-07-05 10:25:00,47.4,47.47,47.37,47.41,44060.0,46.5295,46.5982,46.5,46.5393,44060.0
2023-07-05 10:30:00,47.43,47.49,47.42,47.46,43386.0,46.5589,46.6178,46.5491,46.5884,43386.0
2023-07-05 10:35:00,47.47,47.54,47.47,47.5,31254.0,46.5982,46.6669,46.5982,46.6276,31254.0
2023-07-05 10:40:00,47.5,47.51,47.42,47.44,61895.0,46.6276,46.6375,46.5491,46.5687,61895.0
2023-07-05 10:45:00,47.44,47.46,47.3,47.38,115228.0,46.5687,46.5884,46.4313,46.5098,115228.0
2023-07-05 10:50:00,47.38,47.42,47.38,47.41,35669.0,46.5098,46.5491,46.5098,46.5393,35669.0
2023-07-05 10:55:00,47.41,47.53,47.41,47.52,37807.0,46.5393,46.6571,46.5393,46.6473,37807.0
2023-07-05 11:00:00,47.53,47.54,47.47,47.49,36168.0,46.6571,46.6669,46.5982,46.6178,36168.0
2023-07-05 11:05:00,47.48,47.55,47.48,47.5,31170.0,46.608,46.6767,46.608,46.6276,31170.0
2023-07-05 11:10:00,47.49,47.52,47.46,47.51,19588.0,46.6178,46.6473,46.5884,46.6375,19588.0
2023-07-05 11:15:00,47.51,47.51,47.39,47.42,61066.0,46.6375,46.6375,46.5197,46.5491,61066.0
2023-07-05 11:20:00,47.43,47.47,47.38,47.44,31263.0,46.5589,46.5982,46.5098,46.5687,31263.0
2023-07-05 11:25:00,47.44,47.48,47.42,47.45,40745.0,46.5687,46.608,46.5491,46.5786,40745.0
2023-07-05 11:30:00,47.45,47.52,47.44,47.5,37586.0,46.5786,46.6473,46.5687,46.6276,37586.0
2023-07-05 11:35:00,47.49,47.5,47.43,47.45,31593.0,46.6178,46.6276,46.5589,46.5786,31593.0
2023-07-05 11:40:00,47.44,47.49,47.44,47.48,9790.0,46.5687,46.6178,46.5687,46.608,9790.0
2023-07-05 11:45:00,47.5,47.52,47.45,47.46,33170.0,46.6276,46.6473,46.5786,46.5884,33170.0
2023-07-05 11:50:00,47.47,47.47,47.4,47.42,40613.0,46.5982,46.5982,46.5295,46.5491,40613.0
2023-07-05 11:55:00,47.42,47.43,47.31,47.36,51466.0,46.5491,46.5589,46.4411,46.4902,51466.0
2023-07-05 12:00:00,47.34,47.36,47.28,47.36,55268.0,46.4706,46.4902,46.4117,46.4902,55268.0
2023-07-05 12:05:00,47.36,47.37,47.34,47.37,29671.0,46.4902,46.5,46.4706,46.5,29671.0
2023-07-05 12:10:00,47.36,47.36,47.29,47.33,19693.0,46.4902,46.4902,46.4215,46.4608,19693.0
2023-07-05 12:15:00,47.34,47.37,47.32,47.34,47315.0,46.4706,46.5,46.4509,46.4706,47315.0
2023-07-05 12:20:00,47.33,47.34,47.26,47.33,45900.0,46.4608,46.4706,46.392,46.4608,45900.0
2023-07-05 12:25:00,47.33,47.35,47.32,47.34,23234.0,46.4608,46.4804,46.4509,46.4706,23234.0
2023-07-05 12:30:00,47.34,47.37,47.25,47.27,65551.0,46.4706,46.5,46.3822,46.4019,65551.0
2023-07-05 12:35:00,47.27,47.29,47.17,47.24,93812.0,46.4019,46.4215,46.3037,46.3724,93812.0
2023-07-05 12:40:00,47.24,47.26,47.21,47.23,23295.0,46.3724,46.392,46.343,46.3626,23295.0
2023-07-05 12:45:00,47.2,47.26,47.19,47.26,17968.0,46.3331,46.392,46.3233,46.392,17968.0
2023-07-05 12:50:00,47.27,47.29,47.22,47.24,26104.0,46.4019,46.4215,46.3528,46.3724,26104.0
2023-07-05 12:55:00,47.25,47.33,47.25,47.32,22444.0,46.3822,46.4608,46.3822,46.4509,22444.0
2023-07-05 13:00:00,47.31,47.35,47.3,47.34,12371.0,46.4411,46.4804,46.4313,46.4706,12371.0
2023-07-05 13:05:00,47.34,47.35,47.31,47.34,8112.0,46.4706,46.4804,46.4411,46.4706,8112.0
2023-07-05 13:10:00,47.33,47.33,47.27,47.3,21524.0,46.4608,46.4608,46.4019,46.4313,21524.0
2023-07-05 13:15:00,47.29,47.31,47.27,47.3,9813.0,46.4215,46.4411,46.4019,46.4313,9813.0
2023-07-05 13:20:00,47.31,47.38,47.31,47.37,24374.0,46.4411,46.5098,46.4411,46.5,24374.0
2023-07-05 13:25:00,47.37,47.37,47.28,47.32,43710.0,46.5,46.5,46.4117,46.4509,43710.0
2023-07-05 13:30:00,47.31,47.32,47.27,47.28,7767.0,46.4411,46.4509,46.4019,46.4117,7767.0
2023-07-05 13:35:00,47.29,47.31,47.25,47.31,9009.0,46.4215,46.4411,46.3822,46.4411,9009.0
2023-07-05 13:40:00,47.31,47.33,47.29,47.31,8091.0,46.4411,46.4608,46.4215,46.4411,8091.0
2023-07-05 13:45:00,47.31,47.36,47.31,47.36,10266.0,46.4411,46.4902,46.4411,46.4902,10266.0
2023-07-05 13:50:00,47.36,47.37,47.34,47.35,8821.0,46.4902,46.5,46.4706,46.4804,8821.0
2023-07-05 13:55:00,47.36,47.37,47.32,47.35,13823.0,46.4902,46.5,46.4509,46.4804,13823.0
2023-07-05 14:00:00,47.37,47.45,47.31,47.35,44142.0,46.5,46.5786,46.4411,46.4804,44142.0
2023-07-05 14:05:00,47.34,47.42,47.28,47.37,57944.0,46.4706,46.5491,46.4117,46.5,57944.0
2023-07-05 14:10:00,47.36,47.38,47.33,47.33,19616.0,46.4902,46.5098,46.4608,46.4608,19616.0
2023-07-05 14:15:00,47.32,47.32,47.11,47.15,139581.0,46.4509,46.4509,46.2448,46.2841,139581.0
2023-07-05 14:20:00,47.14,47.16,47.04,47.08,128452.0,46.2742,46.2939,46.1761,46.2154,128452.0
2023-07-05 14:25:00,47.07,47.2,47.07,47.17,78494.0,46.2055,46.3331,46.2055,46.3037,78494.0
2023-07-05 14:30:00,47.19,47.22,47.18,47.21,26775.0,46.3233,46.3528,46.3135,46.343,26775.0
2023-07-05 14:35:00,47.21,47.31,47.19,47.31,23842.0,46.343,46.4411,46.3233,46.4411,23842.0
2023-07-05 14:40:00,47.31,47.37,47.3,47.35,30785.0,46.4411,46.5,46.4313,46.4804,30785.0
2023-07-05 14:45:00,47.35,47.4,47.35,47.39,25104.0,46.4804,46.5295,46.4804,46.5197,25104.0
2023-07-05 14:50:00,47.39,47.42,47.38,47.4,21735.0,46.5197,46.5491,46.5098,46.5295,21735.0
2023-07-05 14:55:00,47.41,47.43,47.33,47.43,42404.0,46.5393,46.5589,46.4608,46.5589,42404.0
2023-07-05 15:00:00,47.42,47.44,47.4,47.43,28533.0,46.5491,46.5687,46.5295,46.5589,28533.0
2023-07-05 15:05:00,47.42,47.49,47.42,47.43,64516.0,46.5491,46.6178,46.5491,46.5589,64516.0
2023-07-05 15:10:00,47.43,47.48,47.42,47.47,28322.0,46.5589,46.608,46.5491,46.5982,28322.0
2023-07-05 15:15:00,47.47,47.48,47.45,47.47,13573.0,46.5982,46.608,46.5786,46.5982,13573.0
2023-07-05 15:20:00,47.46,47.48,47.42,47.46,41853.0,46.5884,46.608,46.5491,46.5884,41853.0
2023-07-05 15:25:00,47.46,47.5,47.46,47.49,20913.0,46.5884,46.6276,46.5884,46.6178,20913.0
2023-07-05 15:30:00,47.49,47.5,47.44,47.45,13840.0,46.6178,46.6276,46.5687,46.5786,13840.0
2023-07-05 15:35:00,47.46,47.47,47.39,47.42,37532.0,46.5884,46.5982,46.5197,46.5491,37532.0
2023-07-05 15:40:00,47.41,47.47,47.4,47.4,20161.0,46.5393,46.5982,46.5295,46.5295,20161.0
2023-07-05 15:45:00,47.39,47.45,47.35,47.44,44745.0,46.5197,46.5786,46.4804,46.5687,44745.0
2023-07-05 15:50:00,47.44,47.44,47.34,47.35,35358.0,46.5687,46.5687,46.4706,46.4804,35358.0
2023-07-05 15:55:00,47.34,47.37,47.29,47.31,62662.0,46.4706,46.5,46.4215,46.4411,62662.0
2023-07-06 09:30:00,46.05,46.12,45.78,45.86,357534.0,45.2043,45.273,44.9392,45.0178,357534.0
2023-07-06 09:35:00,45.87,45.95,45.8,45.92,119245.0,45.0276,45.1061,44.9589,45.0767,119245.0
2023-07-06 09:40:00,45.91,45.95,45.79,45.81,186449.0,45.0668,45.1061,44.949,44.9687,186449.0
2023-07-06 09:45:00,45.8,45.95,45.72,45.87,132014.0,44.9589,45.1061,44.8803,45.0276,132014.0
2023-07-06 09:50:00,45.86,45.9,45.68,45.68,73922.0,45.0178,45.057,44.8411,44.8411,73922.0
2023-07-06 09:55:00,45.69,45.77,45.62,45.77,88329.0,44.8509,44.9294,44.7822,44.9294,88329.0
2023-07-06 10:00:00,45.77,45.77,45.56,45.57,112928.0,44.9294,44.9294,44.7233,44.7331,112928.0
2023-07-06 10:05:00,45.56,45.6,45.45,45.5,109642.0,44.7233,44.7625,44.6153,44.6644,109642.0
2023-07-06 10:10:00,45.5,45.62,45.44,45.62,101014.0,44.6644,44.7822,44.6055,44.7822,101014.0
2023-07-06 10:15:00,45.62,45.66,45.48,45.52,98826.0,44.7822,44.8214,44.6447,44.684,98826.0
2023-07-06 10:20:00,45.51,45.54,45.44,45.48,133673.0,44.6742,44.7036,44.6055,44.6447,133673.0
2023-07-06 10:25:00,45.48,45.54,45.45,45.53,47453.0,44.6447,44.7036,44.6153,44.6938,47453.0
2023-07-06 10:30:00,45.52,45.56,45.44,45.49,49253.0,44.684,44.7233,44.6055,44.6546,49253.0
2023-07-06 10:35:00,45.48,45.54,45.37,45.46,77578.0,44.6447,44.7036,44.5368,44.6251,77578.0
2023-07-06 10:40:00,45.45,45.49,45.39,45.48,134345.0,44.6153,44.6546,44.5564,44.6447,134345.0
2023-07-06 10:45:00,45.47,45.51,45.41,45.48,52874.0,44.6349,44.6742,44.576,44.6447,52874.0
2023-07-06 10:50:00,45.47,45.5,45.37,45.41,51349.0,44.6349,44.6644,44.5368,44.576,51349.0
2023-07-06 10:55:00,45.43,45.43,45.33,45.35,47313.0,44.5957,44.5957,44.4975,44.5171,47313.0
2023-07-06 11:00:00,45.36,45.47,45.36,45.47,43586.0,44.5269,44.6349,44.5269,44.6349,43586.0
2023-07-06 11:05:00,45.46,45.5,45.37,45.38,30826.0,44.6251,44.6644,44.5368,44.5466,30826.0
2023-07-06 11:10:00,45.39,45.4,45.33,45.34,48590.0,44.5564,44.5662,44.4975,44.5073,48590.0
2023-07-06 11:15:00,45.34,45.39,45.32,45.33,25681.0,44.5073,44.5564,44.4877,44.4975,25681.0
2023-07-06 11:20:00,45.32,45.39,45.3,45.36,52055.0,44.4877,44.5564,44.468,44.5269,52055.0
2023-07-06 11:25:00,45.36,45.45,45.31,45.41,36878.0,44.5269,44.6153,44.4779,44.576,36878.0
2023-07-06 11:30:00,45.4,45.54,45.4,45.51,70670.0,44.5662,44.7036,44.5662,44.6742,70670.0
2023-07-06 11:35:00,45.51,45.58,45.5,45.53,55499.0,44.6742,44.7429,44.6644,44.6938,55499.0
2023-07-06 11:40:00,45.53,45.59,45.52,45.56,22940.0,44.6938,44.7527,44.684,44.7233,22940.0
2023-07-06 11:45:00,45.56,45.67,45.51,45.65,150534.0,44.7233,44.8312,44.6742,44.8116,150534.0
2023-07-06 11:50:00,45.64,45.65,45.56,45.6,57876.0,44.8018,44.8116,44.7233,44.7625,57876.0
2023-07-06 11:55:00,45.6,45.68,45.57,45.65,78750.0,44.7625,44.8411,44.7331,44.8116,78750.0
2023-07-06 12:00:00,45.65,45.74,45.65,45.7,75050.0,44.8116,44.9,44.8116,44.8607,75050.0
2023-07-06 12:05:00,45.72,45.81,45.71,45.8,109933.0,44.8803,44.9687,44.8705,44.9589,109933.0
2023-07-06 12:10:00,45.8,45.8,45.69,45.71,77092.0,44.9589,44.9589,44.8509,44.8705,77092.0
2023-07-06 12:15:00,45.72,45.8,45.72,45.79,69921.0,44.8803,44.9589,44.8803,44.949,69921.0
2023-07-06 12:20:00,45.78,45.81,45.73,45.79,61552.0,44.9392,44.9687,44.8901,44.949,61552.0
2023-07-06 12:25:00,45.78,45.88,45.78,45.87,44464.0,44.9392,45.0374,44.9392,45.0276,44464.0
2023-07-06 12:30:00,45.87,45.93,45.86,45.9,116660.0,45.0276,45.0865,45.0178,45.057,116660.0
2023-07-06 12:35:00,45.91,45.94,45.83,45.86,56981.0,45.0668,45.0963,44.9883,45.0178,56981.0
2023-07-06 12:40:00,45.87,45.92,45.87,45.88,43625.0,45.0276,45.0767,45.0276,45.0374,43625.0
2023-07-06 12:45:00,45.89,45.93,45.86,45.92,42648.0,45.0472,45.0865,45.0178,45.0767,42648.0
2023-07-06 12:50:00,45.94,45.95,45.92,45.94,32380.0,45.0963,45.1061,45.0767,45.0963,32380.0
2023-07-06 12:55:00,45.94,46.01,45.93,45.99,59672.0,45.0963,45.165,45.0865,45.1454,59672.0
2023-07-06 13:00:00,46.0,46.02,45.96,46.01,41362.0,45.1552,45.1748,45.1159,45.165,41362.0
2023-07-06 13:05:00,46.0,46.07,46.0,46.01,36675.0,45.1552,45.2239,45.1552,45.165,36675.0
2023-07-06 13:10:00,46.01,46.08,46.01,46.06,46247.0,45.165,45.2337,45.165,45.2141,46247.0
2023-07-06 13:15:00,46.05,46.07,46.03,46.07,39609.0,45.2043,45.2239,45.1846,45.2239,39609.0
2023-07-06 13:20:00,46.07,46.11,46.06,46.11,29576.0,45.2239,45.2632,45.2141,45.2632,29576.0
2023-07-06 13:25:00,46.11,46.11,45.99,46.02,50808.0,45.2632,45.2632,45.1454,45.1748,50808.0
2023-07-06 13:30:00,46.02,46.03,45.94,45.98,44525.0,45.1748,45.1846,45.0963,45.1356,44525.0
2023-07-06 13:35:00,45.97,46.08,45.97,46.07,22159.0,45.1257,45.2337,45.1257,45.2239,22159.0
2023-07-06 13:40:00,46.08,46.13,46.06,46.11,45027.0,45.2337,45.2828,45.2141,45.2632,45027.0
2023-07-06 13:45:00,46.1,46.12,46.05,46.12,45237.0,45.2533,45.273,45.2043,45.273,45237.0
2023-07-06 13:50:00,46.12,46.12,46.04,46.04,33031.0,45.273,45.273,45.1945,45.1945,33031.0
2023-07-06 13:55:00,46.04,46.17,46.04,46.16,68937.0,45.1945,45.3221,45.1945,45.3122,68937.0
2023-07-06 14:00:00,46.17,46.17,46.09,46.09,24587.0,45.3221,45.3221,45.2435,45.2435,24587.0
2023-07-06 14:05:00,46.09,46.17,46.09,46.14,32490.0,45.2435,45.3221,45.2435,45.2926,32490.0
2023-07-06 14:10:00,46.15,46.15,46.04,46.04,58345.0,45.3024,45.3024,45.1945,45.1945,58345.0
2023-07-06 14:15:00,46.05,46.11,46.04,46.08,18639.0,45.2043,45.2632,45.1945,45.2337,18639.0
2023-07-06 14:20:00,46.08,46.09,46.01,46.09,36030.0,45.2337,45.2435,45.165,45.2435,36030.0
2023-07-06 14:25:00,46.08,46.09,46.02,46.03,18452.0,45.2337,45.2435,45.1748,45.1846,18452.0
2023-07-06 14:30:00,46.02,46.13,46.02,46.13,21172.0,45.1748,45.2828,45.1748,45.2828,21172.0
2023-07-06 14:35:00,46.13,46.17,46.09,46.17,50291.0,45.2828,45.3221,45.2435,45.3221,50291.0
2023-07-06 14:40:00,46.16,46.22,46.11,46.22,42869.0,45.3122,45.3711,45.2632,45.3711,42869.0
2023-07-06 14:45:00,46.22,46.26,46.18,46.26,52103.0,45.3711,45.4104,45.3319,45.4104,52103.0
2023-07-06 14:50:00,46.26,46.26,46.2,46.26,29141.0,45.4104,45.4104,45.3515,45.4104,29141.0
2023-07-06 14:55:00,46.25,46.28,46.25,46.27,30618.0,45.4006,45.43,45.4006,45.4202,30618.0
2023-07-06 15:00:00,46.27,46.28,46.22,46.25,75120.0,45.4202,45.43,45.3711,45.4006,75120.0
2023-07-06 15:05:00,46.24,46.26,46.21,46.21,30286.0,45.3908,45.4104,45.3613,45.3613,30286.0
2023-07-06 15:10:00,46.21,46.22,46.14,46.14,63093.0,45.3613,45.3711,45.2926,45.2926,63093.0
2023-07-06 15:15:00,46.13,46.18,46.12,46.17,24895.0,45.2828,45.3319,45.273,45.3221,24895.0
2023-07-06 15:20:00,46.17,46.24,46.16,46.21,31690.0,45.3221,45.3908,45.3122,45.3613,31690.0
2023-07-06 15:25:00,46.22,46.23,46.16,46.17,18832.0,45.3711,45.381,45.3122,45.3221,18832.0
2023-07-06 15:30:00,46.16,46.18,46.11,46.16,28607.0,45.3122,45.3319,45.2632,45.3122,28607.0
2023-07-06 15:35:00,46.15,46.19,46.09,46.12,47418.0,45.3024,45.3417,45.2435,45.273,47418.0
2023-07-06 15:40:00,46.12,46.15,46.1,46.14,41621.0,45.273,45.3024,45.2533,45.2926,41621.0
2023-07-06 15:45:00,46.13,46.18,46.09,46.18,44534.0,45.2828,45.3319,45.2435,45.3319,44534.0
2023-07-06 15:50:00,46.18,46.24,46.1,46.1,80270.0,45.3319,45.3908,45.2533,45.2533,80270.0
2023-07-06 15:55:00,46.11,46.25,46.11,46.15,137693.0,45.2632,45.4006,45.2632,45.3024,137693.0
2023-07-07 09:30:00,45.79,46.13,45.76,46.04,175075.0,44.949,45.2828,44.9196,45.1945,175075.0
2023-07-07 09:35:00,46.05,46.07,45.84,45.94,127359.0,45.2043,45.2239,44.9981,45.0963,127359.0
2023-07-07 09:40:00,45.94,46.03,45.89,45.97,55564.0,45.0963,45.1846,45.0472,45.1257,55564.0
2023-07-07 09:45:00,45.97,46.18,45.97,46.18,125079.0,45.1257,45.3319,45.1257,45.3319,125079.0
2023-07-07 09:50:00,46.18,46.3,46.16,46.21,112229.0,45.3319,45.4497,45.3122,45.3613,112229.0
2023-07-07 09:55:00,46.19,46.3,46.19,46.28,60388.0,45.3417,45.4497,45.3417,45.43,60388.0
2023-07-07 10:00:00,46.29,46.31,46.2,46.27,175329.0,45.4399,45.4595,45.3515,45.4202,175329.0
2023-07-07 10:05:00,46.25,46.26,46.16,46.2,86269.0,45.4006,45.4104,45.3122,45.3515,86269.0
2023-07-07 10:10:00,46.21,46.28,46.16,46.25,33680.0,45.3613,45.43,45.3122,45.4006,33680.0
2023-07-07 10:15:00,46.24,46.26,46.01,46.15,77851.0,45.3908,45.4104,45.165,45.3024,77851.0
2023-07-07 10:20:00,46.17,46.17,46.08,46.16,27150.0,45.3221,45.3221,45.2337,45.3122,27150.0
2023-07-07 10:25:00,46.16,46.16,46.07,46.07,41752.0,45.3122,45.3122,45.2239,45.2239,41752.0
2023-07-07 10:30:00,46.07,46.09,45.86,45.91,62130.0,45.2239,45.2435,45.0178,45.0668,62130.0
2023-07-07 10:35:00,45.9,46.11,45.88,46.04,115682.0,45.057,45.2632,45.0374,45.1945,115682.0
2023-07-07 10:40:00,46.03,46.14,46.02,46.07,37400.0,45.1846,45.2926,45.1748,45.2239,37400.0
2023-07-07 10:45:00,46.06,46.17,46.05,46.12,28684.0,45.2141,45.3221,45.2043,45.273,28684.0
2023-07-07 10:50:00,46.12,46.19,46.1,46.19,62619.0,45.273,45.3417,45.2533,45.3417,62619.0
2023-07-07 10:55:00,46.19,46.22,46.1,46.19,18043.0,45.3417,45.3711,45.2533,45.3417,18043.0
2023-07-07 11:00:00,46.19,46.27,46.18,46.25,30072.0,45.3417,45.4202,45.3319,45.4006,30072.0
2023-07-07 11:05:00,46.26,46.27,46.19,46.23,28221.0,45.4104,45.4202,45.3417,45.381,28221.0
2023-07-07 11:10:00,46.22,46.24,46.18,46.19,16822.0,45.3711,45.3908,45.3319,45.3417,16822.0
2023-07-07 11:15:00,46.19,46.22,46.13,46.19,17939.0,45.3417,45.3711,45.2828,45.3417,17939.0
2023-07-07 11:20:00,46.18,46.25,46.18,46.22,19083.0,45.3319,45.4006,45.3319,45.3711,19083.0
2023-07-07 11:25:00,46.24,46.25,46.22,46.22,18276.0,45.3908,45.4006,45.3711,45.3711,18276.0
2023-07-07 11:30:00,46.22,46.28,46.22,46.28,16365.0,45.3711,45.43,45.3711,45.43,16365.0
2023-07-07 11:35:00,46.27,46.33,46.25,46.29,30005.0,45.4202,45.4791,45.4006,45.4399,30005.0
2023-07-07 11:40:00,46.29,46.32,46.24,46.27,41143.0,45.4399,45.4693,45.3908,45.4202,41143.0
2023-07-07 11:45:00,46.27,46.31,46.26,46.3,16425.0,45.4202,45.4595,45.4104,45.4497,16425.0
2023-07-07 11:50:00,46.29,46.31,46.21,46.25,37077.0,45.4399,45.4595,45.3613,45.4006,37077.0
2023-07-07 11:55:00,46.25,46.37,46.25,46.36,31735.0,45.4006,45.5184,45.4006,45.5086,31735.0
2023-07-07 12:00:00,46.36,46.45,46.35,46.43,80258.0,45.5086,45.5969,45.4988,45.5773,80258.0
2023-07-07 12:05:00,46.44,46.48,46.42,46.46,49809.0,45.5871,45.6264,45.5675,45.6067,49809.0
2023-07-07 12:10:00,46.47,46.51,46.43,46.5,53158.0,45.6166,45.6558,45.5773,45.646,53158.0
2023-07-07 12:15:00,46.51,46.55,46.48,46.54,39004.0,45.6558,45.6951,45.6264,45.6853,39004.0
2023-07-07 12:20:00,46.54,46.56,46.49,46.56,87059.0,45.6853,45.7049,45.6362,45.7049,87059.0
2023-07-07 12:25:00,46.56,46.58,46.53,46.57,96474.0,45.7049,45.7245,45.6755,45.7147,96474.0
2023-07-07 12:30:00,46.57,46.73,46.57,46.73,77625.0,45.7147,45.8718,45.7147,45.8718,77625.0
2023-07-07 12:35:00,46.73,46.87,46.73,46.83,178151.0,45.8718,46.0092,45.8718,45.9699,178151.0
2023-07-07 12:40:00,46.83,46.92,46.82,46.91,120355.0,45.9699,46.0583,45.9601,46.0485,120355.0
2023-07-07 12:45:00,46.9,46.92,46.8,46.84,47180.0,46.0387,46.0583,45.9405,45.9798,47180.0
2023-07-07 12:50:00,46.85,46.91,46.83,46.88,48122.0,45.9896,46.0485,45.9699,46.019,48122.0
2023-07-07 12:55:00,46.88,46.96,46.86,46.95,39990.0,46.019,46.0976,45.9994,46.0877,39990.0
2023-07-07 13:00:00,46.96,47.04,46.94,47.0,95907.0,46.0976,46.1761,46.0779,46.1368,95907.0
2023-07-07 13:05:00,47.01,47.04,47.0,47.02,92974.0,46.1466,46.1761,46.1368,46.1565,92974.0
2023-07-07 13:10:00,47.01,47.05,47.0,47.01,114713.0,46.1466,46.1859,46.1368,46.1466,114713.0
2023-07-07 13:15:00,47.01,47.05,46.99,47.03,28530.0,46.1466,46.1859,46.127,46.1663,28530.0
2023-07-07 13:20:00,47.03,47.06,47.01,47.04,33288.0,46.1663,46.1957,46.1466,46.1761,33288.0
2023-07-07 13:25:00,47.05,47.06,47.02,47.05,48924.0,46.1859,46.1957,46.1565,46.1859,48924.0
2023-07-07 13:30:00,47.06,47.07,47.0,47.0,20831.0,46.1957,46.2055,46.1368,46.1368,20831.0
2023-07-07 13:35:00,47.01,47.01,46.85,46.91,96988.0,46.1466,46.1466,45.9896,46.0485,96988.0
2023-07-07 13:40:00,46.92,47.01,46.91,47.0,28474.0,46.0583,46.1466,46.0485,46.1368,28474.0
2023-07-07 13:45:00,47.0,47.0,46.9,46.92,11648.0,46.1368,46.1368,46.0387,46.0583,11648.0
2023-07-07 13:50:00,46.91,46.91,46.85,46.85,21446.0,46.0485,46.0485,45.9896,45.9896,21446.0
2023-07-07 13:55:00,46.86,46.89,46.71,46.8,174904.0,45.9994,46.0288,45.8521,45.9405,174904.0
2023-07-07 14:00:00,46.8,46.8,46.74,46.77,37785.0,45.9405,45.9405,45.8816,45.911,37785.0
2023-07-07 14:05:00,46.77,46.82,46.75,46.8,91182.0,45.911,45.9601,45.8914,45.9405,91182.0
2023-07-07 14:10:00,46.79,46.81,46.74,46.79,99072.0,45.9307,45.9503,45.8816,45.9307,99072.0
2023-07-07 14:15:00,46.79,46.79,46.72,46.78,30758.0,45.9307,45.9307,45.862,45.9209,30758.0
2023-07-07 14:20:00,46.77,46.77,46.73,46.76,18537.0,45.911,45.911,45.8718,45.9012,18537.0
2023-07-07 14:25:00,46.76,46.8,46.74,46.8,22488.0,45.9012,45.9405,45.8816,45.9405,22488.0
2023-07-07 14:30:00,46.79,46.82,46.67,46.68,35833.0,45.9307,45.9601,45.8129,45.8227,35833.0
2023-07-07 14:35:00,46.68,46.73,46.64,46.65,52972.0,45.8227,45.8718,45.7834,45.7932,52972.0
2023-07-07 14:40:00,46.66,46.69,46.6,46.61,38062.0,45.8031,45.8325,45.7442,45.754,38062.0
2023-07-07 14:45:00,46.6,46.64,46.58,46.59,27298.0,45.7442,45.7834,45.7245,45.7343,27298.0
2023-07-07 14:50:00,46.6,46.65,46.57,46.62,31603.0,45.7442,45.7932,45.7147,45.7638,31603.0
2023-07-07 14:55:00,46.62,46.62,46.57,46.62,23232.0,45.7638,45.7638,45.7147,45.7638,23232.0
2023-07-07 15:00:00,46.6,46.62,46.57,46.61,32575.0,45.7442,45.7638,45.7147,45.754,32575.0
2023-07-07 15:05:00,46.59,46.61,46.53,46.55,29258.0,45.7343,45.754,45.6755,45.6951,29258.0
2023-07-07 15:10:00,46.56,46.59,46.55,46.56,61312.0,45.7049,45.7343,45.6951,45.7049,61312.0
2023-07-07 15:15:00,46.56,46.59,46.4,46.46,53577.0,45.7049,45.7343,45.5478,45.6067,53577.0
2023-07-07 15:20:00,46.45,46.47,46.37,46.4,112322.0,45.5969,45.6166,45.5184,45.5478,112322.0
2023-07-07 15:25:00,46.41,46.44,46.3,46.33,33911.0,45.5577,45.5871,45.4497,45.4791,33911.0
2023-07-07 15:30:00,46.32,46.4,46.3,46.4,31301.0,45.4693,45.5478,45.4497,45.5478,31301.0
2023-07-07 15:35:00,46.4,46.4,46.24,46.27,73622.0,45.5478,45.5478,45.3908,45.4202,73622.0
2023-07-07 15:40:00,46.26,46.26,46.07,46.09,64937.0,45.4104,45.4104,45.2239,45.2435,64937.0
2023-07-07 15:45:00,46.08,46.13,45.86,45.91,92098.0,45.2337,45.2828,45.0178,45.0668,92098.0
2023-07-07 15:50:00,45.93,46.0,45.71,45.86,182579.0,45.0865,45.1552,44.8705,45.0178,182579.0
2023-07-07 15:55:00,45.85,45.87,45.7,45.77,201480.0,45.0079,45.0276,44.8607,44.9294,201480.0
2023-07-10 09:30:00,45.63,45.99,45.61,45.93,165402.0,44.792,45.1454,44.7723,45.0865,165402.0
2023-07-10 09:35:00,45.96,46.01,45.89,45.92,89469.0,45.1159,45.165,45.0472,45.0767,89469.0
2023-07-10 09:40:00,45.93,46.01,45.78,45.9,176973.0,45.0865,45.165,44.9392,45.057,176973.0
2023-07-10 09:45:00,45.9,46.0,45.82,45.95,97718.0,45.057,45.1552,44.9785,45.1061,97718.0
2023-07-10 09:50:00,45.94,45.97,45.77,45.89,67217.0,45.0963,45.1257,44.9294,45.0472,67217.0
2023-07-10 09:55:00,45.89,45.95,45.75,45.94,70787.0,45.0472,45.1061,44.9098,45.0963,70787.0
2023-07-10 10:00:00,45.92,46.06,45.92,46.05,63287.0,45.0767,45.2141,45.0767,45.2043,63287.0
2023-07-10 10:05:00,46.05,46.16,46.01,46.12,88876.0,45.2043,45.3122,45.165,45.273,88876.0
2023-07-10 10:10:00,46.13,46.16,46.03,46.11,50718.0,45.2828,45.3122,45.1846,45.2632,50718.0
2023-07-10 10:15:00,46.1,46.11,45.98,46.08,25788.0,45.2533,45.2632,45.1356,45.2337,25788.0
2023-07-10 10:20:00,46.08,46.12,46.06,46.12,39913.0,45.2337,45.273,45.2141,45.273,39913.0
2023-07-10 10:25:00,46.14,46.17,45.96,45.98,59866.0,45.2926,45.3221,45.1159,45.1356,59866.0
2023-07-10 10:30:00,45.98,46.02,45.84,45.86,75684.0,45.1356,45.1748,44.9981,45.0178,75684.0
2023-07-10 10:35:00,45.86,45.9,45.71,45.89,129527.0,45.0178,45.057,44.8705,45.0472,129527.0
2023-07-10 10:40:00,45.9,45.9,45.75,45.8,53795.0,45.057,45.057,44.9098,44.9589,53795.0
2023-07-10 10:45:00,45.79,45.91,45.77,45.85,42938.0,44.949,45.0668,44.9294,45.0079,42938.0
2023-07-10 10:50:00,45.85,45.91,45.76,45.78,26189.0,45.0079,45.0668,44.9196,44.9392,26189.0
2023-07-10 10:55:00,45.78,45.8,45.74,45.79,57532.0,44.9392,44.9589,44.9,44.949,57532.0
2023-07-10 11:00:00,45.78,45.8,45.59,45.7,82105.0,44.9392,44.9589,44.7527,44.8607,82105.0
2023-07-10 11:05:00,45.68,45.77,45.64,45.71,99145.0,44.8411,44.9294,44.8018,44.8705,99145.0
2023-07-10 11:10:00,45.69,45.73,45.64,45.73,36489.0,44.8509,44.8901,44.8018,44.8901,36489.0
2023-07-10 11:15:00,45.73,45.74,45.63,45.67,37193.0,44.8901,44.9,44.792,44.8312,37193.0
2023-07-10 11:20:00,45.65,45.72,45.64,45.71,21383.0,44.8116,44.8803,44.8018,44.8705,21383.0
2023-07-10 11:25:00,45.72,45.82,45.72,45.81,60617.0,44.8803,44.9785,44.8803,44.9687,60617.0
2023-07-10 11:30:00,45.81,45.92,45.81,45.89,42538.0,44.9687,45.0767,44.9687,45.0472,42538.0
2023-07-10 11:35:00,45.9,45.92,45.88,45.9,12211.0,45.057,45.0767,45.0374,45.057,12211.0
2023-07-10 11:40:00,45.89,45.91,45.73,45.73,48648.0,45.0472,45.0668,44.8901,44.8901,48648.0
2023-07-10 11:45:00,45.73,45.74,45.62,45.7,54411.0,44.8901,44.9,44.7822,44.8607,54411.0
2023-07-10 11:50:00,45.71,45.8,45.7,45.8,26126.0,44.8705,44.9589,44.8607,44.9589,26126.0
2023-07-10 11:55:00,45.81,45.83,45.72,45.73,35019.0,44.9687,44.9883,44.8803,44.8901,35019.0
2023-07-10 12:00:00,45.72,45.74,45.47,45.61,111011.0,44.8803,44.9,44.6349,44.7723,111011.0
2023-07-10 12:05:00,45.6,45.62,45.46,45.48,69917.0,44.7625,44.7822,44.6251,44.6447,69917.0
2023-07-10 12:10:00,45.48,45.53,45.45,45.5,47802.0,44.6447,44.6938,44.6153,44.6644,47802.0
2023-07-10 12:15:00,45.49,45.63,45.46,45.61,41811.0,44.6546,44.792,44.6251,44.7723,41811.0
2023-07-10 12:20:00,45.6,45.72,45.6,45.71,49883.0,44.7625,44.8803,44.7625,44.8705,49883.0
2023-07-10 12:25:00,45.7,45.73,45.68,45.71,20302.0,44.8607,44.8901,44.8411,44.8705,20302.0
2023-07-10 12:30:00,45.72,45.78,45.7,45.76,47704.0,44.8803,44.9392,44.8607,44.9196,47704.0
2023-07-10 12:35:00,45.75,45.79,45.67,45.73,35609.0,44.9098,44.949,44.8312,44.8901,35609.0
2023-07-10 12:40:00,45.72,45.79,45.7,45.79,30470.0,44.8803,44.949,44.8607,44.949,30470.0
2023-07-10 12:45:00,45.8,45.87,45.8,45.86,27414.0,44.9589,45.0276,44.9589,45.0178,27414.0
2023-07-10 12:50:00,45.86,45.88,45.81,45.82,36701.0,45.0178,45.0374,44.9687,44.9785,36701.0
2023-07-10 12:55:00,45.81,45.89,45.77,45.86,47205.0,44.9687,45.0472,44.9294,45.0178,47205.0
2023-07-10 13:00:00,45.86,45.92,45.86,45.89,27499.0,45.0178,45.0767,45.0178,45.0472,27499.0
2023-07-10 13:05:00,45.9,45.93,45.86,45.88,31193.0,45.057,45.0865,45.0178,45.0374,31193.0
2023-07-10 13:10:00,45.88,45.9,45.85,45.89,24682.0,45.0374,45.057,45.0079,45.0472,24682.0
2023-07-10 13:15:00,45.89,45.92,45.83,45.88,60004.0,45.0472,45.0767,44.9883,45.0374,60004.0
2023-07-10 13:20:00,45.89,45.92,45.87,45.88,38135.0,45.0472,45.0767,45.0276,45.0374,38135.0
2023-07-10 13:25:00,45.88,45.94,45.84,45.94,25734.0,45.0374,45.0963,44.9981,45.0963,25734.0
2023-07-10 13:30:00,45.95,46.03,45.91,45.92,82740.0,45.1061,45.1846,45.0668,45.0767,82740.0
2023-07-10 13:35:00,45.92,45.94,45.84,45.89,36937.0,45.0767,45.0963,44.9981,45.0472,36937.0
2023-07-10 13:40:00,45.89,45.96,45.87,45.93,43067.0,45.0472,45.1159,45.0276,45.0865,43067.0
2023-07-10 13:45:00,45.95,45.97,45.85,45.85,33166.0,45.1061,45.1257,45.0079,45.0079,33166.0
2023-07-10 13:50:00,45.85,45.93,45.85,45.89,10795.0,45.0079,45.0865,45.0079,45.0472,10795.0
2023-07-10 13:55:00,45.9,45.93,45.85,45.89,23211.0,45.057,45.0865,45.0079,45.0472,23211.0
2023-07-10 14:00:00,45.9,45.91,45.76,45.78,31557.0,45.057,45.0668,44.9196,44.9392,31557.0
2023-07-10 14:05:00,45.76,45.84,45.75,45.79,40150.0,44.9196,44.9981,44.9098,44.949,40150.0
2023-07-10 14:10:00,45.79,45.89,45.78,45.89,20729.0,44.949,45.0472,44.9392,45.0472,20729.0
2023-07-10 14:15:00,45.89,45.94,45.87,45.91,18527.0,45.0472,45.0963,45.0276,45.0668,18527.0
2023-07-10 14:20:00,45.92,46.01,45.89,45.97,44619.0,45.0767,45.165,45.0472,45.1257,44619.0
2023-07-10 14:25:00,45.98,46.03,45.97,46.03,27433.0,45.1356,45.1846,45.1257,45.1846,27433.0
2023-07-10 14:30:00,46.03,46.03,45.93,45.96,24529.0,45.1846,45.1846,45.0865,45.1159,24529.0
2023-07-10 14:35:00,45.96,45.96,45.87,45.88,34507.0,45.1159,45.1159,45.0276,45.0374,34507.0
2023-07-10 14:40:00,45.89,45.92,45.87,45.89,14716.0,45.0472,45.0767,45.0276,45.0472,14716.0
2023-07-10 14:45:00,45.89,45.89,45.83,45.87,22481.0,45.0472,45.0472,44.9883,45.0276,22481.0
2023-07-10 14:50:00,45.87,45.95,45.86,45.95,27356.0,45.0276,45.1061,45.0178,45.1061,27356.0
2023-07-10 14:55:00,45.96,46.0,45.95,45.98,37008.0,45.1159,45.1552,45.1061,45.1356,37008.0
2023-07-10 15:00:00,46.0,46.0,45.91,45.95,14454.0,45.1552,45.1552,45.0668,45.1061,14454.0
2023-07-10 15:05:00,45.97,45.98,45.86,45.89,28241.0,45.1257,45.1356,45.0178,45.0472,28241.0
2023-07-10 15:10:00,45.88,45.92,45.84,45.9,12253.0,45.0374,45.0767,44.9981,45.057,12253.0
2023-07-10 15:15:00,45.91,45.93,45.88,45.89,7718.0,45.0668,45.0865,45.0374,45.0472,7718.0
2023-07-10 15:20:00,45.9,45.93,45.84,45.87,36740.0,45.057,45.0865,44.9981,45.0276,36740.0
2023-07-10 15:25:00,45.87,45.91,45.86,45.91,6072.0,45.0276,45.0668,45.0178,45.0668,6072.0
2023-07-10 15:30:00,45.89,45.91,45.83,45.86,13276.0,45.0472,45.0668,44.9883,45.0178,13276.0
2023-07-10 15:35:00,45.85,45.93,45.85,45.92,17573.0,45.0079,45.0865,45.0079,45.0767,17573.0
2023-07-10 15:40:00,45.92,45.92,45.86,45.86,19999.0,45.0767,45.0767,45.0178,45.0178,19999.0
2023-07-10 15:45:00,45.86,45.88,45.83,45.85,19215.0,45.0178,45.0374,44.9883,45.0079,19215.0
2023-07-10 15:50:00,45.84,45.97,45.78,45.94,98997.0,44.9981,45.1257,44.9392,45.0963,98997.0
2023-07-10 15:55:00,45.94,46.11,45.92,46.11,99824.0,45.0963,45.2632,45.0767,45.2632,99824.0
2023-07-11 09:30:00,46.34,46.46,46.3,46.46,134071.0,45.4889,45.6067,45.4497,45.6067,134071.0
2023-07-11 09:35:00,46.46,46.51,46.4,46.51,166485.0,45.6067,45.6558,45.5478,45.6558,166485.0
2023-07-11 09:40:00,46.51,46.53,46.1,46.21,201282.0,45.6558,45.6755,45.2533,45.3613,201282.0
2023-07-11 09:45:00,46.2,46.29,46.17,46.27,104932.0,45.3515,45.4399,45.3221,45.4202,104932.0
2023-07-11 09:50:00,46.27,46.3,46.2,46.27,49690.0,45.4202,45.4497,45.3515,45.4202,49690.0
2023-07-11 09:55:00,46.25,46.32,46.16,46.32,51953.0,45.4006,45.4693,45.3122,45.4693,51953.0
2023-07-11 10:00:00,46.32,46.33,46.12,46.13,121445.0,45.4693,45.4791,45.273,45.2828,121445.0
2023-07-11 10:05:00,46.12,46.13,46.03,46.13,132823.0,45.273,45.2828,45.1846,45.2828,132823.0
2023-07-11 10:10:00,46.11,46.13,46.03,46.05,62607.0,45.2632,45.2828,45.1846,45.2043,62607.0
2023-07-11 10:15:00,46.06,46.24,46.04,46.23,73879.0,45.2141,45.3908,45.1945,45.381,73879.0
2023-07-11 10:20:00,46.24,46.3,46.21,46.27,64342.0,45.3908,45.4497,45.3613,45.4202,64342.0
2023-07-11 10:25:00,46.27,46.33,46.26,46.29,41398.0,45.4202,45.4791,45.4104,45.4399,41398.0
2023-07-11 10:30:00,46.29,46.31,46.21,46.22,157772.0,45.4399,45.4595,45.3613,45.3711,157772.0
2023-07-11 10:35:00,46.22,46.33,46.21,46.33,27330.0,45.3711,45.4791,45.3613,45.4791,27330.0
2023-07-11 10:40:00,46.33,46.41,46.3,46.41,310442.0,45.4791,45.5577,45.4497,45.5577,310442.0
2023-07-11 10:45:00,46.42,46.45,46.35,46.41,38265.0,45.5675,45.5969,45.4988,45.5577,38265.0
2023-07-11 10:50:00,46.41,46.43,46.33,46.38,162450.0,45.5577,45.5773,45.4791,45.5282,162450.0
2023-07-11 10:55:00,46.37,46.42,46.35,46.4,24768.0,45.5184,45.5675,45.4988,45.5478,24768.0
2023-07-11 11:00:00,46.42,46.49,46.41,46.48,25461.0,45.5675,45.6362,45.5577,45.6264,25461.0
2023-07-11 11:05:00,46.48,46.49,46.35,46.4,34159.0,45.6264,45.6362,45.4988,45.5478,34159.0
2023-07-11 11:10:00,46.4,46.49,46.4,46.48,14677.0,45.5478,45.6362,45.5478,45.6264,14677.0
2023-07-11 11:15:00,46.48,46.51,46.34,46.39,61874.0,45.6264,45.6558,45.4889,45.538,61874.0
2023-07-11 11:20:00,46.4,46.45,46.39,46.41,22625.0,45.5478,45.5969,45.538,45.5577,22625.0
2023-07-11 11:25:00,46.41,46.41,46.34,46.38,14708.0,45.5577,45.5577,45.4889,45.5282,14708.0
2023-07-11 11:30:00,46.37,46.38,46.33,46.34,28370.0,45.5184,45.5282,45.4791,45.4889,28370.0
2023-07-11 11:35:00,46.36,46.41,46.32,46.39,20269.0,45.5086,45.5577,45.4693,45.538,20269.0
2023-07-11 11:40:00,46.4,46.43,46.34,46.4,26412.0,45.5478,45.5773,45.4889,45.5478,26412.0
2023-07-11 11:45:00,46.4,46.5,46.37,46.49,25514.0,45.5478,45.646,45.5184,45.6362,25514.0
2023-07-11 11:50:00,46.49,46.57,46.47,46.57,107595.0,45.6362,45.7147,45.6166,45.7147,107595.0
2023-07-11 11:55:00,46.57,46.67,46.53,46.66,73922.0,45.7147,45.8129,45.6755,45.8031,73922.0
2023-07-11 12:00:00,46.67,46.74,46.67,46.71,55305.0,45.8129,45.8816,45.8129,45.8521,55305.0
2023-07-11 12:05:00,46.72,46.73,46.61,46.62,34812.0,45.862,45.8718,45.754,45.7638,34812.0
2023-07-11 12:10:00,46.63,46.68,46.62,46.67,35559.0,45.7736,45.8227,45.7638,45.8129,35559.0
2023-07-11 12:15:00,46.67,46.69,46.61,46.63,24508.0,45.8129,45.8325,45.754,45.7736,24508.0
2023-07-11 12:20:00,46.63,46.66,46.62,46.63,12722.0,45.7736,45.8031,45.7638,45.7736,12722.0
2023-07-11 12:25:00,46.63,46.64,46.35,46.47,63560.0,45.7736,45.7834,45.4988,45.6166,63560.0
2023-07-11 12:30:00,46.48,46.51,46.43,46.46,39261.0,45.6264,45.6558,45.5773,45.6067,39261.0
2023-07-11 12:35:00,46.47,46.5,46.46,46.49,74692.0,45.6166,45.646,45.6067,45.6362,74692.0
2023-07-11 12:40:00,46.5,46.5,46.46,46.47,20719.0,45.646,45.646,45.6067,45.6166,20719.0
2023-07-11 12:45:00,46.48,46.54,46.46,46.54,20077.0,45.6264,45.6853,45.6067,45.6853,20077.0
2023-07-11 12:50:00,46.54,46.61,46.54,46.59,27061.0,45.6853,45.754,45.6853,45.7343,27061.0
2023-07-11 12:55:00,46.59,46.59,46.53,46.54,25835.0,45.7343,45.7343,45.6755,45.6853,25835.0
2023-07-11 13:00:00,46.56,46.62,46.55,46.61,11773.0,45.7049,45.7638,45.6951,45.754,11773.0
2023-07-11 13:05:00,46.61,46.62,46.52,46.54,16541.0,45.754,45.7638,45.6656,45.6853,16541.0
2023-07-11 13:10:00,46.54,46.54,46.43,46.48,41677.0,45.6853,45.6853,45.5773,45.6264,41677.0
2023-07-11 13:15:00,46.48,46.48,46.43,46.45,18218.0,45.6264,45.6264,45.5773,45.5969,18218.0
2023-07-11 13:20:00,46.45,46.47,46.39,46.43,24312.0,45.5969,45.6166,45.538,45.5773,24312.0
2023-07-11 13:25:00,46.42,46.48,46.42,46.47,10343.0,45.5675,45.6264,45.5675,45.6166,10343.0
2023-07-11 13:30:00,46.48,46.5,46.44,46.46,47696.0,45.6264,45.646,45.5871,45.6067,47696.0
2023-07-11 13:35:00,46.46,46.5,46.44,46.49,14783.0,45.6067,45.646,45.5871,45.6362,14783.0
2023-07-11 13:40:00,46.48,46.49,46.43,46.47,7524.0,45.6264,45.6362,45.5773,45.6166,7524.0
2023-07-11 13:45:00,46.45,46.47,46.37,46.47,34020.0,45.5969,45.6166,45.5184,45.6166,34020.0
2023-07-11 13:50:00,46.47,46.48,46.45,46.47,8283.0,45.6166,45.6264,45.5969,45.6166,8283.0
2023-07-11 13:55:00,46.46,46.53,46.42,46.52,27868.0,45.6067,45.6755,45.5675,45.6656,27868.0
2023-07-11 14:00:00,46.52,46.56,46.51,46.54,20067.0,45.6656,45.7049,45.6558,45.6853,20067.0
2023-07-11 14:05:00,46.54,46.56,46.52,46.53,22478.0,45.6853,45.7049,45.6656,45.6755,22478.0
2023-07-11 14:10:00,46.52,46.52,46.4,46.46,45280.0,45.6656,45.6656,45.5478,45.6067,45280.0
2023-07-11 14:15:00,46.43,46.44,46.37,46.4,32433.0,45.5773,45.5871,45.5184,45.5478,32433.0
2023-07-11 14:20:00,46.38,46.39,46.31,46.32,35487.0,45.5282,45.538,45.4595,45.4693,35487.0
2023-07-11 14:25:00,46.32,46.44,46.28,46.42,44797.0,45.4693,45.5871,45.43,45.5675,44797.0
2023-07-11 14:30:00,46.43,46.45,46.35,46.39,19994.0,45.5773,45.5969,45.4988,45.538,19994.0
2023-07-11 14:35:00,46.38,46.4,46.32,46.39,39636.0,45.5282,45.5478,45.4693,45.538,39636.0
2023-07-11 14:40:00,46.4,46.49,46.39,46.48,24856.0,45.5478,45.6362,45.538,45.6264,24856.0
2023-07-11 14:45:00,46.49,46.52,46.45,46.52,95759.0,45.6362,45.6656,45.5969,45.6656,95759.0
2023-07-11 14:50:00,46.52,46.58,46.5,46.56,58284.0,45.6656,45.7245,45.646,45.7049,58284.0
2023-07-11 14:55:00,46.55,46.66,46.54,46.64,34982.0,45.6951,45.8031,45.6853,45.7834,34982.0
2023-07-11 15:00:00,46.65,46.66,46.61,46.64,34819.0,45.7932,45.8031,45.754,45.7834,34819.0
2023-07-11 15:05:00,46.64,46.65,46.54,46.6,70880.0,45.7834,45.7932,45.6853,45.7442,70880.0
2023-07-11 15:10:00,46.6,46.61,46.56,46.57,30950.0,45.7442,45.754,45.7049,45.7147,30950.0
2023-07-11 15:15:00,46.57,46.69,46.56,46.67,38715.0,45.7147,45.8325,45.7049,45.8129,38715.0
2023-07-11 15:20:00,46.68,46.71,46.61,46.69,97511.0,45.8227,45.8521,45.754,45.8325,97511.0
2023-07-11 15:25:00,46.68,46.7,46.65,46.68,21616.0,45.8227,45.8423,45.7932,45.8227,21616.0
2023-07-11 15:30:00,46.68,46.68,46.58,46.6,60314.0,45.8227,45.8227,45.7245,45.7442,60314.0
2023-07-11 15:35:00,46.59,46.7,46.59,46.68,41621.0,45.7343,45.8423,45.7343,45.8227,41621.0
2023-07-11 15:40:00,46.67,46.83,46.67,46.81,63309.0,45.8129,45.9699,45.8129,45.9503,63309.0
2023-07-11 15:45:00,46.82,47.09,46.82,47.08,190689.0,45.9601,46.2252,45.9601,46.2154,190689.0
2023-07-11 15:50:00,47.09,47.13,46.94,46.94,145569.0,46.2252,46.2644,46.0779,46.0779,145569.0
2023-07-11 15:55:00,46.93,47.07,46.9,46.99,184091.0,46.0681,46.2055,46.0387,46.127,184091.0
2023-07-12 09:30:00,48.23,48.33,48.14,48.24,417114.0,47.3442,47.4424,47.2559,47.354,417114.0
2023-07-12 09:35:00,48.25,48.32,48.12,48.14,208035.0,47.3639,47.4326,47.2363,47.2559,208035.0
2023-07-12 09:40:00,48.13,48.23,48.04,48.2,118089.0,47.2461,47.3442,47.1577,47.3148,118089.0
2023-07-12 09:45:00,48.2,48.39,48.16,48.35,151587.0,47.3148,47.5013,47.2755,47.462,151587.0
2023-07-12 09:50:00,48.36,48.43,48.31,48.36,110531.0,47.4718,47.5406,47.4228,47.4718,110531.0
2023-07-12 09:55:00,48.36,48.41,48.3,48.38,52284.0,47.4718,47.5209,47.4129,47.4915,52284.0
2023-07-12 10:00:00,48.39,48.4,48.27,48.34,83321.0,47.5013,47.5111,47.3835,47.4522,83321.0
2023-07-12 10:05:00,48.34,48.42,48.25,48.41,63596.0,47.4522,47.5307,47.3639,47.5209,63596.0
2023-07-12 10:10:00,48.41,48.47,48.37,48.45,87274.0,47.5209,47.5798,47.4817,47.5602,87274.0
2023-07-12 10:15:00,48.45,48.5,48.43,48.48,91273.0,47.5602,47.6093,47.5406,47.5896,91273.0
2023-07-12 10:20:00,48.48,48.51,48.4,48.43,75547.0,47.5896,47.6191,47.5111,47.5406,75547.0
2023-07-12 10:25:00,48.43,48.47,48.36,48.47,35149.0,47.5406,47.5798,47.4718,47.5798,35149.0
2023-07-12 10:30:00,48.47,48.51,48.42,48.43,103054.0,47.5798,47.6191,47.5307,47.5406,103054.0
2023-07-12 10:35:00,48.44,48.49,48.4,48.49,30798.0,47.5504,47.5995,47.5111,47.5995,30798.0
2023-07-12 10:40:00,48.48,48.56,48.43,48.47,45814.0,47.5896,47.6682,47.5406,47.5798,45814.0
2023-07-12 10:45:00,48.5,48.51,48.46,48.47,47883.0,47.6093,47.6191,47.57,47.5798,47883.0
2023-07-12 10:50:00,48.48,48.51,48.41,48.42,35974.0,47.5896,47.6191,47.5209,47.5307,35974.0
2023-07-12 10:55:00,48.43,48.44,48.34,48.4,48932.0,47.5406,47.5504,47.4522,47.5111,48932.0
2023-07-12 11:00:00,48.39,48.43,48.34,48.4,37455.0,47.5013,47.5406,47.4522,47.5111,37455.0
2023-07-12 11:05:00,48.38,48.38,48.29,48.31,30482.0,47.4915,47.4915,47.4031,47.4228,30482.0
2023-07-12 11:10:00,48.31,48.38,48.27,48.37,34085.0,47.4228,47.4915,47.3835,47.4817,34085.0
2023-07-12 11:15:00,48.37,48.44,48.34,48.43,39761.0,47.4817,47.5504,47.4522,47.5406,39761.0
2023-07-12 11:20:00,48.44,48.44,48.35,48.39,12905.0,47.5504,47.5504,47.462,47.5013,12905.0
2023-07-12 11:25:00,48.38,48.39,48.27,48.28,41175.0,47.4915,47.5013,47.3835,47.3933,41175.0
2023-07-12 11:30:00,48.28,48.32,48.2,48.23,58192.0,47.3933,47.4326,47.3148,47.3442,58192.0
2023-07-12 11:35:00,48.25,48.26,48.08,48.1,32198.0,47.3639,47.3737,47.197,47.2166,32198.0
2023-07-12 11:40:00,48.1,48.1,47.77,47.93,245324.0,47.2166,47.2166,46.8927,47.0497,245324.0
2023-07-12 11:45:00,47.92,48.05,47.82,48.03,184674.0,47.0399,47.1675,46.9418,47.1479,184674.0
2023-07-12 11:50:00,48.03,48.05,47.84,47.95,56146.0,47.1479,47.1675,46.9614,47.0694,56146.0
2023-07-12 11:55:00,47.93,47.97,47.77,47.83,122186.0,47.0497,47.089,46.8927,46.9516,122186.0
2023-07-12 12:00:00,47.82,47.92,47.74,47.81,82373.0,46.9418,47.0399,46.8632,46.9319,82373.0
2023-07-12 12:05:00,47.81,47.87,47.78,47.83,47481.0,46.9319,46.9908,46.9025,46.9516,47481.0
2023-07-12 12:10:00,47.83,48.0,47.78,47.97,73762.0,46.9516,47.1185,46.9025,47.089,73762.0
2023-07-12 12:15:00,47.98,47.98,47.82,47.84,60636.0,47.0988,47.0988,46.9418,46.9614,60636.0
2023-07-12 12:20:00,47.85,47.92,47.83,47.9,66464.0,46.9712,47.0399,46.9516,47.0203,66464.0
2023-07-12 12:25:00,47.9,47.93,47.81,47.86,76088.0,47.0203,47.0497,46.9319,46.981,76088.0
2023-07-12 12:30:00,47.88,48.0,47.85,48.0,92944.0,47.0007,47.1185,46.9712,47.1185,92944.0
2023-07-12 12:35:00,48.0,48.07,47.95,48.04,71992.0,47.1185,47.1872,47.0694,47.1577,71992.0
2023-07-12 12:40:00,48.06,48.07,47.96,48.01,62574.0,47.1774,47.1872,47.0792,47.1283,62574.0
2023-07-12 12:45:00,48.01,48.14,47.97,48.12,46612.0,47.1283,47.2559,47.089,47.2363,46612.0
2023-07-12 12:50:00,48.11,48.15,48.08,48.11,87277.0,47.2264,47.2657,47.197,47.2264,87277.0
2023-07-12 12:55:00,48.1,48.13,48.01,48.03,28948.0,47.2166,47.2461,47.1283,47.1479,28948.0
2023-07-12 13:00:00,48.04,48.12,48.03,48.07,55654.0,47.1577,47.2363,47.1479,47.1872,55654.0
2023-07-12 13:05:00,48.07,48.08,47.98,48.03,68080.0,47.1872,47.197,47.0988,47.1479,68080.0
2023-07-12 13:10:00,48.03,48.08,47.98,48.07,37646.0,47.1479,47.197,47.0988,47.1872,37646.0
2023-07-12 13:15:00,48.09,48.15,48.08,48.13,60462.0,47.2068,47.2657,47.197,47.2461,60462.0
2023-07-12 13:20:00,48.14,48.16,48.11,48.13,50626.0,47.2559,47.2755,47.2264,47.2461,50626.0
2023-07-12 13:25:00,48.12,48.16,48.1,48.14,20717.0,47.2363,47.2755,47.2166,47.2559,20717.0
2023-07-12 13:30:00,48.14,48.21,48.12,48.19,97520.0,47.2559,47.3246,47.2363,47.305,97520.0
2023-07-12 13:35:00,48.2,48.23,48.16,48.2,37758.0,47.3148,47.3442,47.2755,47.3148,37758.0
2023-07-12 13:40:00,48.21,48.23,48.21,48.22,14341.0,47.3246,47.3442,47.3246,47.3344,14341.0
2023-07-12 13:45:00,48.22,48.23,48.14,48.19,19370.0,47.3344,47.3442,47.2559,47.305,19370.0
2023-07-12 13:50:00,48.18,48.22,48.17,48.21,20853.0,47.2951,47.3344,47.2853,47.3246,20853.0
2023-07-12 13:55:00,48.21,48.23,48.17,48.19,14759.0,47.3246,47.3442,47.2853,47.305,14759.0
2023-07-12 14:00:00,48.2,48.2,48.08,48.17,38256.0,47.3148,47.3148,47.197,47.2853,38256.0
2023-07-12 14:05:00,48.16,48.26,48.16,48.24,37842.0,47.2755,47.3737,47.2755,47.354,37842.0
2023-07-12 14:10:00,48.25,48.31,48.22,48.31,47500.0,47.3639,47.4228,47.3344,47.4228,47500.0
2023-07-12 14:15:00,48.31,48.32,48.27,48.28,26690.0,47.4228,47.4326,47.3835,47.3933,26690.0
2023-07-12 14:20:00,48.26,48.3,48.24,48.28,16312.0,47.3737,47.4129,47.354,47.3933,16312.0
2023-07-12 14:25:00,48.29,48.32,48.28,48.3,15922.0,47.4031,47.4326,47.3933,47.4129,15922.0
2023-07-12 14:30:00,48.29,48.31,48.27,48.29,21892.0,47.4031,47.4228,47.3835,47.4031,21892.0
2023-07-12 14:35:00,48.29,48.33,48.28,48.3,40198.0,47.4031,47.4424,47.3933,47.4129,40198.0
2023-07-12 14:40:00,48.29,48.29,48.18,48.24,103315.0,47.4031,47.4031,47.2951,47.354,103315.0
2023-07-12 14:45:00,48.23,48.23,48.13,48.17,50182.0,47.3442,47.3442,47.2461,47.2853,50182.0
2023-07-12 14:50:00,48.18,48.18,48.1,48.16,48714.0,47.2951,47.2951,47.2166,47.2755,48714.0
2023-07-12 14:55:00,48.15,48.19,48.13,48.18,35080.0,47.2657,47.305,47.2461,47.2951,35080.0
2023-07-12 15:00:00,48.17,48.2,48.12,48.17,50092.0,47.2853,47.3148,47.2363,47.2853,50092.0
2023-07-12 15:05:00,48.14,48.2,48.11,48.15,32773.0,47.2559,47.3148,47.2264,47.2657,32773.0
2023-07-12 15:10:00,48.14,48.19,48.11,48.19,29995.0,47.2559,47.305,47.2264,47.305,29995.0
2023-07-12 15:15:00,48.19,48.21,48.11,48.12,25733.0,47.305,47.3246,47.2264,47.2363,25733.0
2023-07-12 15:20:00,48.11,48.11,47.89,47.92,102244.0,47.2264,47.2264,47.0105,47.0399,102244.0
2023-07-12 15:25:00,47.9,47.98,47.81,47.96,140020.0,47.0203,47.0988,46.9319,47.0792,140020.0
2023-07-12 15:30:00,47.97,48.06,47.95,48.06,80183.0,47.089,47.1774,47.0694,47.1774,80183.0
2023-07-12 15:35:00,48.07,48.13,48.06,48.09,103762.0,47.1872,47.2461,47.1774,47.2068,103762.0
2023-07-12 15:40:00,48.1,48.14,48.05,48.13,30178.0,47.2166,47.2559,47.1675,47.2461,30178.0
2023-07-12 15:45:00,48.13,48.14,48.04,48.05,38185.0,47.2461,47.2559,47.1577,47.1675,38185.0
2023-07-12 15:50:00,48.06,48.07,47.97,48.07,127656.0,47.1774,47.1872,47.089,47.1872,127656.0
2023-07-12 15:55:00,48.07,48.09,47.95,48.08,311005.0,47.1872,47.2068,47.0694,47.197,311005.0
2023-07-13 09:30:00,48.67,48.78,48.52,48.77,251930.0,47.7761,47.8841,47.6289,47.8743,251930.0
2023-07-13 09:35:00,48.77,48.83,48.73,48.73,139416.0,47.8743,47.9332,47.835,47.835,139416.0
2023-07-13 09:40:00,48.74,48.82,48.73,48.78,129259.0,47.8449,47.9234,47.835,47.8841,129259.0
2023-07-13 09:45:00,48.78,48.8,48.71,48.76,64712.0,47.8841,47.9038,47.8154,47.8645,64712.0
2023-07-13 09:50:00,48.76,48.85,48.76,48.85,72495.0,47.8645,47.9528,47.8645,47.9528,72495.0
2023-07-13 09:55:00,48.84,48.85,48.75,48.82,68292.0,47.943,47.9528,47.8547,47.9234,68292.0
2023-07-13 10:00:00,48.83,48.83,48.76,48.76,55894.0,47.9332,47.9332,47.8645,47.8645,55894.0
2023-07-13 10:05:00,48.78,48.8,48.69,48.79,92661.0,47.8841,47.9038,47.7958,47.8939,92661.0
2023-07-13 10:10:00,48.8,48.83,48.7,48.75,58896.0,47.9038,47.9332,47.8056,47.8547,58896.0
2023-07-13 10:15:00,48.75,48.79,48.7,48.71,49848.0,47.8547,47.8939,47.8056,47.8154,49848.0
2023-07-13 10:20:00,48.71,48.76,48.63,48.75,57791.0,47.8154,47.8645,47.7369,47.8547,57791.0
2023-07-13 10:25:00,48.75,48.75,48.65,48.65,43978.0,47.8547,47.8547,47.7565,47.7565,43978.0
2023-07-13 10:30:00,48.67,48.76,48.64,48.75,45146.0,47.7761,47.8645,47.7467,47.8547,45146.0
2023-07-13 10:35:00,48.77,48.82,48.73,48.77,73357.0,47.8743,47.9234,47.835,47.8743,73357.0
2023-07-13 10:40:00,48.77,48.8,48.74,48.77,29314.0,47.8743,47.9038,47.8449,47.8743,29314.0
2023-07-13 10:45:00,48.78,48.81,48.7,48.73,38874.0,47.8841,47.9136,47.8056,47.835,38874.0
2023-07-13 10:50:00,48.73,48.77,48.69,48.74,47082.0,47.835,47.8743,47.7958,47.8449,47082.0
2023-07-13 10:55:00,48.73,48.81,48.72,48.8,15764.0,47.835,47.9136,47.8252,47.9038,15764.0
2023-07-13 11:00:00,48.82,48.85,48.79,48.84,30585.0,47.9234,47.9528,47.8939,47.943,30585.0
2023-07-13 11:05:00,48.85,48.85,48.75,48.78,18566.0,47.9528,47.9528,47.8547,47.8841,18566.0
2023-07-13 11:10:00,48.78,48.78,48.67,48.68,30483.0,47.8841,47.8841,47.7761,47.786,30483.0
2023-07-13 11:15:00,48.68,48.76,48.67,48.75,27276.0,47.786,47.8645,47.7761,47.8547,27276.0
2023-07-13 11:20:00,48.75,48.78,48.68,48.76,67207.0,47.8547,47.8841,47.786,47.8645,67207.0
2023-07-13 11:25:00,48.77,48.77,48.7,48.71,32200.0,47.8743,47.8743,47.8056,47.8154,32200.0
2023-07-13 11:30:00,48.71,48.72,48.65,48.65,29075.0,47.8154,47.8252,47.7565,47.7565,29075.0
2023-07-13 11:35:00,48.66,48.76,48.66,48.76,25034.0,47.7663,47.8645,47.7663,47.8645,25034.0
2023-07-13 11:40:00,48.75,48.78,48.72,48.77,17877.0,47.8547,47.8841,47.8252,47.8743,17877.0
2023-07-13 11:45:00,48.79,48.79,48.75,48.78,22620.0,47.8939,47.8939,47.8547,47.8841,22620.0
2023-07-13 11:50:00,48.78,48.79,48.76,48.77,19262.0,47.8841,47.8939,47.8645,47.8743,19262.0
2023-07-13 11:55:00,48.77,48.84,48.77,48.84,25119.0,47.8743,47.943,47.8743,47.943,25119.0
2023-07-13 12:00:00,48.84,48.91,48.81,48.9,39328.0,47.943,48.0117,47.9136,48.0019,39328.0
2023-07-13 12:05:00,48.91,48.91,48.85,48.87,30962.0,48.0117,48.0117,47.9528,47.9725,30962.0
2023-07-13 12:10:00,48.87,48.88,48.82,48.86,19016.0,47.9725,47.9823,47.9234,47.9627,19016.0
2023-07-13 12:15:00,48.85,48.9,48.85,48.86,39846.0,47.9528,48.0019,47.9528,47.9627,39846.0
2023-07-13 12:20:00,48.86,48.93,48.81,48.89,58818.0,47.9627,48.0314,47.9136,47.9921,58818.0
2023-07-13 12:25:00,48.88,48.91,48.85,48.88,24393.0,47.9823,48.0117,47.9528,47.9823,24393.0
2023-07-13 12:30:00,48.87,48.98,48.87,48.92,73395.0,47.9725,48.0805,47.9725,48.0216,73395.0
2023-07-13 12:35:00,48.92,48.93,48.89,48.92,40266.0,48.0216,48.0314,47.9921,48.0216,40266.0
2023-07-13 12:40:00,48.91,48.93,48.88,48.92,21651.0,48.0117,48.0314,47.9823,48.0216,21651.0
2023-07-13 12:45:00,48.91,48.92,48.85,48.88,15352.0,48.0117,48.0216,47.9528,47.9823,15352.0
2023-07-13 12:50:00,48.87,48.95,48.87,48.92,20697.0,47.9725,48.051,47.9725,48.0216,20697.0
2023-07-13 12:55:00,48.92,48.92,48.82,48.89,27240.0,48.0216,48.0216,47.9234,47.9921,27240.0
2023-07-13 13:00:00,48.89,48.9,48.83,48.84,14732.0,47.9921,48.0019,47.9332,47.943,14732.0
2023-07-13 13:05:00,48.85,48.86,48.76,48.77,18323.0,47.9528,47.9627,47.8645,47.8743,18323.0
2023-07-13 13:10:00,48.77,48.86,48.74,48.86,21837.0,47.8743,47.9627,47.8449,47.9627,21837.0
2023-07-13 13:15:00,48.86,48.9,48.85,48.89,27396.0,47.9627,48.0019,47.9528,47.9921,27396.0
2023-07-13 13:20:00,48.9,48.91,48.86,48.89,13165.0,48.0019,48.0117,47.9627,47.9921,13165.0
2023-07-13 13:25:00,48.89,48.92,48.89,48.9,17082.0,47.9921,48.0216,47.9921,48.0019,17082.0
2023-07-13 13:30:00,48.91,48.96,48.91,48.93,14972.0,48.0117,48.0608,48.0117,48.0314,14972.0
2023-07-13 13:35:00,48.93,48.94,48.91,48.94,16781.0,48.0314,48.0412,48.0117,48.0412,16781.0
2023-07-13 13:40:00,48.94,48.96,48.93,48.93,6883.0,48.0412,48.0608,48.0314,48.0314,6883.0
2023-07-13 13:45:00,48.94,48.96,48.9,48.94,11873.0,48.0412,48.0608,48.0019,48.0412,11873.0
2023-07-13 13:50:00,48.93,48.94,48.89,48.93,26604.0,48.0314,48.0412,47.9921,48.0314,26604.0
2023-07-13 13:55:00,48.92,48.93,48.88,48.91,10741.0,48.0216,48.0314,47.9823,48.0117,10741.0
2023-07-13 14:00:00,48.9,48.92,48.89,48.92,16845.0,48.0019,48.0216,47.9921,48.0216,16845.0
2023-07-13 14:05:00,48.92,49.03,48.92,49.02,58241.0,48.0216,48.1295,48.0216,48.1197,58241.0
2023-07-13 14:10:00,49.02,49.06,49.02,49.04,36927.0,48.1197,48.159,48.1197,48.1394,36927.0
2023-07-13 14:15:00,49.05,49.1,49.03,49.05,22494.0,48.1492,48.1983,48.1295,48.1492,22494.0
2023-07-13 14:20:00,49.05,49.08,49.05,49.06,11999.0,48.1492,48.1786,48.1492,48.159,11999.0
2023-07-13 14:25:00,49.05,49.05,48.96,48.98,50954.0,48.1492,48.1492,48.0608,48.0805,50954.0
2023-07-13 14:30:00,48.97,49.02,48.93,49.01,32105.0,48.0706,48.1197,48.0314,48.1099,32105.0
2023-07-13 14:35:00,49.02,49.04,48.98,48.99,18499.0,48.1197,48.1394,48.0805,48.0903,18499.0
2023-07-13 14:40:00,49.0,49.04,48.97,49.02,24896.0,48.1001,48.1394,48.0706,48.1197,24896.0
2023-07-13 14:45:00,49.03,49.08,49.02,49.07,48345.0,48.1295,48.1786,48.1197,48.1688,48345.0
2023-07-13 14:50:00,49.08,49.1,49.04,49.04,23237.0,48.1786,48.1983,48.1394,48.1394,23237.0
2023-07-13 14:55:00,49.05,49.1,49.04,49.1,18262.0,48.1492,48.1983,48.1394,48.1983,18262.0
2023-07-13 15:00:00,49.1,49.17,49.08,49.16,38371.0,48.1983,48.267,48.1786,48.2572,38371.0
2023-07-13 15:05:00,49.16,49.17,49.11,49.13,23711.0,48.2572,48.267,48.2081,48.2277,23711.0
2023-07-13 15:10:00,49.14,49.3,49.13,49.25,76823.0,48.2375,48.3946,48.2277,48.3455,76823.0
2023-07-13 15:15:00,49.25,49.26,49.14,49.19,85674.0,48.3455,48.3553,48.2375,48.2866,85674.0
2023-07-13 15:20:00,49.2,49.26,49.2,49.21,36126.0,48.2964,48.3553,48.2964,48.3062,36126.0
2023-07-13 15:25:00,49.2,49.29,49.19,49.27,21510.0,48.2964,48.3848,48.2866,48.3651,21510.0
2023-07-13 15:30:00,49.26,49.31,49.21,49.23,52022.0,48.3553,48.4044,48.3062,48.3259,52022.0
2023-07-13 15:35:00,49.22,49.33,49.22,49.33,30265.0,48.316,48.424,48.316,48.424,30265.0
2023-07-13 15:40:00,49.32,49.45,49.3,49.45,50948.0,48.4142,48.5418,48.3946,48.5418,50948.0
2023-07-13 15:45:00,49.45,49.46,49.31,49.32,44281.0,48.5418,48.5516,48.4044,48.4142,44281.0
2023-07-13 15:50:00,49.31,49.38,49.25,49.29,79678.0,48.4044,48.4731,48.3455,48.3848,79678.0
2023-07-13 15:55:00,49.3,49.3,49.18,49.18,154683.0,48.3946,48.3946,48.2768,48.2768,154683.0
2023-07-14 09:30:00,49.48,49.59,49.44,49.53,174921.0,48.5713,48.6793,48.532,48.6204,174921.0
2023-07-14 09:35:00,49.53,49.64,49.48,49.62,118980.0,48.6204,48.7283,48.5713,48.7087,118980.0
2023-07-14 09:40:00,49.64,49.66,49.49,49.5,213594.0,48.7283,48.748,48.5811,48.5909,213594.0
2023-07-14 09:45:00,49.49,49.62,49.44,49.6,215051.0,48.5811,48.7087,48.532,48.6891,215051.0
2023-07-14 09:50:00,49.61,49.68,49.6,49.66,85959.0,48.6989,48.7676,48.6891,48.748,85959.0
2023-07-14 09:55:00,49.67,49.67,49.6,49.67,40821.0,48.7578,48.7578,48.6891,48.7578,40821.0
2023-07-14 10:00:00,49.64,49.66,49.38,49.56,201775.0,48.7283,48.748,48.4731,48.6498,201775.0
2023-07-14 10:05:00,49.56,49.61,49.49,49.61,84013.0,48.6498,48.6989,48.5811,48.6989,84013.0
2023-07-14 10:10:00,49.61,49.69,49.59,49.66,75979.0,48.6989,48.7774,48.6793,48.748,75979.0
2023-07-14 10:15:00,49.68,49.77,49.65,49.69,95337.0,48.7676,48.8559,48.7382,48.7774,95337.0
2023-07-14 10:20:00,49.69,49.71,49.63,49.65,62612.0,48.7774,48.797,48.7185,48.7382,62612.0
2023-07-14 10:25:00,49.64,49.66,49.46,49.47,99765.0,48.7283,48.748,48.5516,48.5615,99765.0
2023-07-14 10:30:00,49.48,49.55,49.36,49.44,67303.0,48.5713,48.64,48.4535,48.532,67303.0
2023-07-14 10:35:00,49.45,49.45,49.28,49.39,92854.0,48.5418,48.5418,48.3749,48.4829,92854.0
2023-07-14 10:40:00,49.38,49.4,49.29,49.33,37142.0,48.4731,48.4927,48.3848,48.424,37142.0
2023-07-14 10:45:00,49.33,49.34,49.16,49.19,111649.0,48.424,48.4338,48.2572,48.2866,111649.0
2023-07-14 10:50:00,49.19,49.34,49.16,49.34,75251.0,48.2866,48.4338,48.2572,48.4338,75251.0
2023-07-14 10:55:00,49.34,49.41,49.33,49.37,59028.0,48.4338,48.5026,48.424,48.4633,59028.0
2023-07-14 11:00:00,49.38,49.44,49.35,49.43,32660.0,48.4731,48.532,48.4437,48.5222,32660.0
2023-07-14 11:05:00,49.42,49.42,49.34,49.36,33271.0,48.5124,48.5124,48.4338,48.4535,33271.0
2023-07-14 11:10:00,49.35,49.45,49.34,49.38,36098.0,48.4437,48.5418,48.4338,48.4731,36098.0
2023-07-14 11:15:00,49.38,49.47,49.36,49.46,25625.0,48.4731,48.5615,48.4535,48.5516,25625.0
2023-07-14 11:20:00,49.46,49.49,49.43,49.46,30792.0,48.5516,48.5811,48.5222,48.5516,30792.0
2023-07-14 11:25:00,49.46,49.49,49.37,49.45,53217.0,48.5516,48.5811,48.4633,48.5418,53217.0
2023-07-14 11:30:00,49.47,49.55,49.45,49.52,34416.0,48.5615,48.64,48.5418,48.6105,34416.0
2023-07-14 11:35:00,49.52,49.58,49.47,49.54,54442.0,48.6105,48.6694,48.5615,48.6302,54442.0
2023-07-14 11:40:00,49.53,49.54,49.41,49.46,34326.0,48.6204,48.6302,48.5026,48.5516,34326.0
2023-07-14 11:45:00,49.45,49.45,49.4,49.4,29907.0,48.5418,48.5418,48.4927,48.4927,29907.0
2023-07-14 11:50:00,49.4,49.43,49.35,49.42,26317.0,48.4927,48.5222,48.4437,48.5124,26317.0
2023-07-14 11:55:00,49.42,49.49,49.41,49.48,36020.0,48.5124,48.5811,48.5026,48.5713,36020.0
2023-07-14 12:00:00,49.49,49.49,49.4,49.43,80628.0,48.5811,48.5811,48.4927,48.5222,80628.0
2023-07-14 12:05:00,49.41,49.41,49.35,49.36,45078.0,48.5026,48.5026,48.4437,48.4535,45078.0
2023-07-14 12:10:00,49.33,49.37,49.29,49.3,52453.0,48.424,48.4633,48.3848,48.3946,52453.0
2023-07-14 12:15:00,49.3,49.36,49.28,49.28,38469.0,48.3946,48.4535,48.3749,48.3749,38469.0
2023-07-14 12:20:00,49.28,49.35,49.23,49.23,29916.0,48.3749,48.4437,48.3259,48.3259,29916.0
2023-07-14 12:25:00,49.24,49.28,49.23,49.24,31590.0,48.3357,48.3749,48.3259,48.3357,31590.0
2023-07-14 12:30:00,49.23,49.33,49.19,49.32,57233.0,48.3259,48.424,48.2866,48.4142,57233.0
2023-07-14 12:35:00,49.3,49.35,49.3,49.31,30812.0,48.3946,48.4437,48.3946,48.4044,30812.0
2023-07-14 12:40:00,49.28,49.36,49.28,49.33,32270.0,48.3749,48.4535,48.3749,48.424,32270.0
2023-07-14 12:45:00,49.34,49.35,49.18,49.31,79938.0,48.4338,48.4437,48.2768,48.4044,79938.0
2023-07-14 12:50:00,49.31,49.32,49.24,49.25,31987.0,48.4044,48.4142,48.3357,48.3455,31987.0
2023-07-14 12:55:00,49.24,49.25,49.2,49.25,31126.0,48.3357,48.3455,48.2964,48.3455,31126.0
2023-07-14 13:00:00,49.26,49.26,49.09,49.14,38872.0,48.3553,48.3553,48.1884,48.2375,38872.0
2023-07-14 13:05:00,49.14,49.15,49.06,49.11,41145.0,48.2375,48.2473,48.159,48.2081,41145.0
2023-07-14 13:10:00,49.1,49.21,49.07,49.2,35536.0,48.1983,48.3062,48.1688,48.2964,35536.0
2023-07-14 13:15:00,49.2,49.25,49.17,49.18,25690.0,48.2964,48.3455,48.267,48.2768,25690.0
2023-07-14 13:20:00,49.18,49.2,49.16,49.17,15977.0,48.2768,48.2964,48.2572,48.267,15977.0
2023-07-14 13:25:00,49.17,49.25,49.14,49.24,34375.0,48.267,48.3455,48.2375,48.3357,34375.0
2023-07-14 13:30:00,49.23,49.29,49.22,49.29,28848.0,48.3259,48.3848,48.316,48.3848,28848.0
2023-07-14 13:35:00,49.29,49.33,49.27,49.33,34278.0,48.3848,48.424,48.3651,48.424,34278.0
2023-07-14 13:40:00,49.33,49.34,49.27,49.27,19430.0,48.424,48.4338,48.3651,48.3651,19430.0
2023-07-14 13:45:00,49.26,49.36,49.26,49.35,13335.0,48.3553,48.4535,48.3553,48.4437,13335.0
2023-07-14 13:50:00,49.35,49.36,49.31,49.34,80524.0,48.4437,48.4535,48.4044,48.4338,80524.0
2023-07-14 13:55:00,49.35,49.36,49.24,49.27,39820.0,48.4437,48.4535,48.3357,48.3651,39820.0
2023-07-14 14:00:00,49.27,49.37,49.26,49.34,43416.0,48.3651,48.4633,48.3553,48.4338,43416.0
2023-07-14 14:05:00,49.34,49.39,49.34,49.36,35939.0,48.4338,48.4829,48.4338,48.4535,35939.0
2023-07-14 14:10:00,49.37,49.4,49.34,49.38,11011.0,48.4633,48.4927,48.4338,48.4731,11011.0
2023-07-14 14:15:00,49.38,49.4,49.33,49.36,35023.0,48.4731,48.4927,48.424,48.4535,35023.0
2023-07-14 14:20:00,49.37,49.37,49.21,49.26,62829.0,48.4633,48.4633,48.3062,48.3553,62829.0
2023-07-14 14:25:00,49.24,49.26,49.17,49.17,39900.0,48.3357,48.3553,48.267,48.267,39900.0
2023-07-14 14:30:00,49.19,49.24,49.14,49.16,34714.0,48.2866,48.3357,48.2375,48.2572,34714.0
2023-07-14 14:35:00,49.15,49.15,49.07,49.12,76203.0,48.2473,48.2473,48.1688,48.2179,76203.0
2023-07-14 14:40:00,49.11,49.18,49.1,49.12,37929.0,48.2081,48.2768,48.1983,48.2179,37929.0
2023-07-14 14:45:00,49.12,49.16,49.08,49.14,28675.0,48.2179,48.2572,48.1786,48.2375,28675.0
2023-07-14 14:50:00,49.15,49.25,49.13,49.21,32871.0,48.2473,48.3455,48.2277,48.3062,32871.0
2023-07-14 14:55:00,49.22,49.24,49.05,49.08,21732.0,48.316,48.3357,48.1492,48.1786,21732.0
2023-07-14 15:00:00,49.07,49.08,48.87,48.94,127935.0,48.1688,48.1786,47.9725,48.0412,127935.0
2023-07-14 15:05:00,48.95,49.02,48.86,49.02,128568.0,48.051,48.1197,47.9627,48.1197,128568.0
2023-07-14 15:10:00,49.02,49.07,48.97,49.07,129925.0,48.1197,48.1688,48.0706,48.1688,129925.0
2023-07-14 15:15:00,49.09,49.17,49.08,49.1,53550.0,48.1884,48.267,48.1786,48.1983,53550.0
2023-07-14 15:20:00,49.12,49.12,49.0,49.01,62511.0,48.2179,48.2179,48.1001,48.1099,62511.0
2023-07-14 15:25:00,49.01,49.04,48.96,49.03,60317.0,48.1099,48.1394,48.0608,48.1295,60317.0
2023-07-14 15:30:00,49.03,49.05,48.97,49.03,51896.0,48.1295,48.1492,48.0706,48.1295,51896.0
2023-07-14 15:35:00,49.03,49.03,48.95,49.01,50331.0,48.1295,48.1295,48.051,48.1099,50331.0
2023-07-14 15:40:00,49.02,49.03,48.95,48.96,60807.0,48.1197,48.1295,48.051,48.0608,60807.0
2023-07-14 15:45:00,48.97,49.01,48.85,48.89,82910.0,48.0706,48.1099,47.9528,47.9921,82910.0
2023-07-14 15:50:00,48.88,49.06,48.82,48.99,89549.0,47.9823,48.159,47.9234,48.0903,89549.0
2023-07-14 15:55:00,48.98,49.09,48.86,49.08,241779.0,48.0805,48.1884,47.9627,48.1786,241779.0
2023-07-17 09:30:00,48.98,49.24,48.98,49.09,95647.0,48.0805,48.3357,48.0805,48.1884,95647.0
2023-07-17 09:35:00,49.09,49.2,49.06,49.13,64179.0,48.1884,48.2964,48.159,48.2277,64179.0
2023-07-17 09:40:00,49.13,49.18,49.05,49.07,80533.0,48.2277,48.2768,48.1492,48.1688,80533.0
2023-07-17 09:45:00,49.09,49.13,49.02,49.07,26088.0,48.1884,48.2277,48.1197,48.1688,26088.0
2023-07-17 09:50:00,49.07,49.14,49.06,49.13,30137.0,48.1688,48.2375,48.159,48.2277,30137.0
2023-07-17 09:55:00,49.11,49.19,49.1,49.17,61569.0,48.2081,48.2866,48.1983,48.267,61569.0
2023-07-17 10:00:00,49.19,49.27,49.16,49.27,57259.0,48.2866,48.3651,48.2572,48.3651,57259.0
2023-07-17 10:05:00,49.26,49.32,49.19,49.3,78350.0,48.3553,48.4142,48.2866,48.3946,78350.0
2023-07-17 10:10:00,49.29,49.29,49.17,49.26,50668.0,48.3848,48.3848,48.267,48.3553,50668.0
2023-07-17 10:15:00,49.27,49.29,49.21,49.25,33015.0,48.3651,48.3848,48.3062,48.3455,33015.0
2023-07-17 10:20:00,49.26,49.31,49.26,49.3,53218.0,48.3553,48.4044,48.3553,48.3946,53218.0
2023-07-17 10:25:00,49.31,49.31,49.22,49.25,58491.0,48.4044,48.4044,48.316,48.3455,58491.0
2023-07-17 10:30:00,49.25,49.27,49.23,49.24,32954.0,48.3455,48.3651,48.3259,48.3357,32954.0
2023-07-17 10:35:00,49.25,49.29,49.2,49.21,72428.0,48.3455,48.3848,48.2964,48.3062,72428.0
2023-07-17 10:40:00,49.22,49.28,49.19,49.26,18314.0,48.316,48.3749,48.2866,48.3553,18314.0
2023-07-17 10:45:00,49.26,49.35,49.25,49.31,27499.0,48.3553,48.4437,48.3455,48.4044,27499.0
2023-07-17 10:50:00,49.31,49.33,49.26,49.3,38341.0,48.4044,48.424,48.3553,48.3946,38341.0
2023-07-17 10:55:00,49.29,49.3,49.21,49.29,39538.0,48.3848,48.3946,48.3062,48.3848,39538.0
2023-07-17 11:00:00,49.29,49.31,49.24,49.28,18160.0,48.3848,48.4044,48.3357,48.3749,18160.0
2023-07-17 11:05:00,49.26,49.31,49.26,49.31,8245.0,48.3553,48.4044,48.3553,48.4044,8245.0
2023-07-17 11:10:00,49.31,49.35,49.22,49.35,17004.0,48.4044,48.4437,48.316,48.4437,17004.0
2023-07-17 11:15:00,49.34,49.36,49.3,49.34,27529.0,48.4338,48.4535,48.3946,48.4338,27529.0
2023-07-17 11:20:00,49.34,49.38,49.32,49.38,28024.0,48.4338,48.4731,48.4142,48.4731,28024.0
2023-07-17 11:25:00,49.38,49.45,49.36,49.43,43570.0,48.4731,48.5418,48.4535,48.5222,43570.0
2023-07-17 11:30:00,49.42,49.45,49.39,49.44,31022.0,48.5124,48.5418,48.4829,48.532,31022.0
2023-07-17 11:35:00,49.44,49.5,49.43,49.46,42627.0,48.532,48.5909,48.5222,48.5516,42627.0
2023-07-17 11:40:00,49.46,49.5,49.46,49.49,45886.0,48.5516,48.5909,48.5516,48.5811,45886.0
2023-07-17 11:45:00,49.49,49.51,49.47,49.5,39261.0,48.5811,48.6007,48.5615,48.5909,39261.0
2023-07-17 11:50:00,49.48,49.53,49.43,49.45,84558.0,48.5713,48.6204,48.5222,48.5418,84558.0
2023-07-17 11:55:00,49.44,49.54,49.44,49.52,37212.0,48.532,48.6302,48.532,48.6105,37212.0
2023-07-17 12:00:00,49.52,49.52,49.45,49.46,21065.0,48.6105,48.6105,48.5418,48.5516,21065.0
2023-07-17 12:05:00,49.46,49.51,49.45,49.47,18788.0,48.5516,48.6007,48.5418,48.5615,18788.0
2023-07-17 12:10:00,49.47,49.52,49.47,49.49,13146.0,48.5615,48.6105,48.5615,48.5811,13146.0
2023-07-17 12:15:00,49.48,49.49,49.4,49.41,32456.0,48.5713,48.5811,48.4927,48.5026,32456.0
2023-07-17 12:20:00,49.41,49.46,49.38,49.42,17863.0,48.5026,48.5516,48.4731,48.5124,17863.0
2023-07-17 12:25:00,49.42,49.44,49.38,49.38,17659.0,48.5124,48.532,48.4731,48.4731,17659.0
2023-07-17 12:30:00,49.38,49.38,49.33,49.34,13262.0,48.4731,48.4731,48.424,48.4338,13262.0
2023-07-17 12:35:00,49.34,49.38,49.32,49.37,27367.0,48.4338,48.4731,48.4142,48.4633,27367.0
2023-07-17 12:40:00,49.38,49.43,49.38,49.42,29184.0,48.4731,48.5222,48.4731,48.5124,29184.0
2023-07-17 12:45:00,49.43,49.43,49.4,49.43,5423.0,48.5222,48.5222,48.4927,48.5222,5423.0
2023-07-17 12:50:00,49.42,49.49,49.42,49.48,18121.0,48.5124,48.5811,48.5124,48.5713,18121.0
2023-07-17 12:55:00,49.47,49.5,49.46,49.49,16633.0,48.5615,48.5909,48.5516,48.5811,16633.0
2023-07-17 13:00:00,49.49,49.5,49.46,49.48,8620.0,48.5811,48.5909,48.5516,48.5713,8620.0
2023-07-17 13:05:00,49.48,49.53,49.4,49.42,55301.0,48.5713,48.6204,48.4927,48.5124,55301.0
2023-07-17 13:10:00,49.42,49.5,49.42,49.47,19126.0,48.5124,48.5909,48.5124,48.5615,19126.0
2023-07-17 13:15:00,49.48,49.49,49.45,49.46,6388.0,48.5713,48.5811,48.5418,48.5516,6388.0
2023-07-17 13:20:00,49.45,49.46,49.4,49.41,17446.0,48.5418,48.5516,48.4927,48.5026,17446.0
2023-07-17 13:25:00,49.4,49.45,49.4,49.45,10954.0,48.4927,48.5418,48.4927,48.5418,10954.0
2023-07-17 13:30:00,49.45,49.48,49.44,49.47,13366.0,48.5418,48.5713,48.532,48.5615,13366.0
2023-07-17 13:35:00,49.47,49.48,49.44,49.44,18670.0,48.5615,48.5713,48.532,48.532,18670.0
2023-07-17 13:40:00,49.44,49.51,49.44,49.5,15085.0,48.532,48.6007,48.532,48.5909,15085.0
2023-07-17 13:45:00,49.51,49.58,49.5,49.57,23877.0,48.6007,48.6694,48.5909,48.6596,23877.0
2023-07-17 13:50:00,49.57,49.58,49.51,49.53,29502.0,48.6596,48.6694,48.6007,48.6204,29502.0
2023-07-17 13:55:00,49.52,49.57,49.51,49.56,16753.0,48.6105,48.6596,48.6007,48.6498,16753.0
2023-07-17 14:00:00,49.56,49.57,49.52,49.54,10472.0,48.6498,48.6596,48.6105,48.6302,10472.0
2023-07-17 14:05:00,49.54,49.55,49.51,49.54,25306.0,48.6302,48.64,48.6007,48.6302,25306.0
2023-07-17 14:10:00,49.55,49.58,49.54,49.57,15232.0,48.64,48.6694,48.6302,48.6596,15232.0
2023-07-17 14:15:00,49.57,49.6,49.56,49.57,49638.0,48.6596,48.6891,48.6498,48.6596,49638.0
2023-07-17 14:20:00,49.57,49.67,49.56,49.66,22757.0,48.6596,48.7578,48.6498,48.748,22757.0
2023-07-17 14:25:00,49.66,49.66,49.6,49.63,23152.0,48.748,48.748,48.6891,48.7185,23152.0
2023-07-17 14:30:00,49.63,49.65,49.59,49.59,8451.0,48.7185,48.7382,48.6793,48.6793,8451.0
2023-07-17 14:35:00,49.58,49.59,49.51,49.52,19905.0,48.6694,48.6793,48.6007,48.6105,19905.0
2023-07-17 14:40:00,49.55,49.58,49.54,49.57,9056.0,48.64,48.6694,48.6302,48.6596,9056.0
2023-07-17 14:45:00,49.57,49.58,49.54,49.57,13395.0,48.6596,48.6694,48.6302,48.6596,13395.0
2023-07-17 14:50:00,49.58,49.62,49.55,49.61,8326.0,48.6694,48.7087,48.64,48.6989,8326.0
2023-07-17 14:55:00,49.61,49.62,49.57,49.59,6827.0,48.6989,48.7087,48.6596,48.6793,6827.0
2023-07-17 15:00:00,49.61,49.66,49.6,49.66,23798.0,48.6989,48.748,48.6891,48.748,23798.0
2023-07-17 15:05:00,49.64,49.65,49.62,49.64,7323.0,48.7283,48.7382,48.7087,48.7283,7323.0
2023-07-17 15:10:00,49.63,49.69,49.63,49.68,27921.0,48.7185,48.7774,48.7185,48.7676,27921.0
2023-07-17 15:15:00,49.68,49.93,49.66,49.87,85308.0,48.7676,49.013,48.748,48.9541,85308.0
2023-07-17 15:20:00,49.88,49.92,49.73,49.81,180970.0,48.9639,49.0032,48.8167,48.8952,180970.0
2023-07-17 15:25:00,49.81,49.85,49.76,49.81,88367.0,48.8952,48.9345,48.8461,48.8952,88367.0
2023-07-17 15:30:00,49.79,49.8,49.7,49.73,47705.0,48.8756,48.8854,48.7872,48.8167,47705.0
2023-07-17 15:35:00,49.71,49.78,49.7,49.75,31546.0,48.797,48.8658,48.7872,48.8363,31546.0
2023-07-17 15:40:00,49.76,49.79,49.71,49.72,19238.0,48.8461,48.8756,48.797,48.8069,19238.0
2023-07-17 15:45:00,49.73,49.79,49.7,49.72,32183.0,48.8167,48.8756,48.7872,48.8069,32183.0
2023-07-17 15:50:00,49.72,49.76,49.59,49.71,125125.0,48.8069,48.8461,48.6793,48.797,125125.0
2023-07-17 15:55:00,49.69,49.71,49.49,49.55,157842.0,48.7774,48.797,48.5811,48.64,157842.0
2023-07-18 09:30:00,49.44,49.45,49.29,49.41,232740.0,48.532,48.5418,48.3848,48.5026,232740.0
2023-07-18 09:35:00,49.42,49.52,49.36,49.45,94765.0,48.5124,48.6105,48.4535,48.5418,94765.0
2023-07-18 09:40:00,49.45,49.66,49.45,49.62,164558.0,48.5418,48.748,48.5418,48.7087,164558.0
2023-07-18 09:45:00,49.63,49.72,49.63,49.66,94708.0,48.7185,48.8069,48.7185,48.748,94708.0
2023-07-18 09:50:00,49.67,49.69,49.54,49.64,143794.0,48.7578,48.7774,48.6302,48.7283,143794.0
2023-07-18 09:55:00,49.63,49.8,49.63,49.78,57906.0,48.7185,48.8854,48.7185,48.8658,57906.0
2023-07-18 10:00:00,49.8,49.85,49.78,49.82,50772.0,48.8854,48.9345,48.8658,48.905,50772.0
2023-07-18 10:05:00,49.83,49.89,49.81,49.85,71114.0,48.9148,48.9737,48.8952,48.9345,71114.0
2023-07-18 10:10:00,49.86,49.89,49.8,49.84,71586.0,48.9443,48.9737,48.8854,48.9247,71586.0
2023-07-18 10:15:00,49.84,49.87,49.79,49.83,48111.0,48.9247,48.9541,48.8756,48.9148,48111.0
2023-07-18 10:20:00,49.83,49.85,49.79,49.83,28789.0,48.9148,48.9345,48.8756,48.9148,28789.0
2023-07-18 10:25:00,49.8,49.84,49.76,49.82,33274.0,48.8854,48.9247,48.8461,48.905,33274.0
2023-07-18 10:30:00,49.81,49.84,49.72,49.78,44903.0,48.8952,48.9247,48.8069,48.8658,44903.0
2023-07-18 10:35:00,49.78,49.86,49.78,49.85,28611.0,48.8658,48.9443,48.8658,48.9345,28611.0
2023-07-18 10:40:00,49.87,49.92,49.86,49.91,25653.0,48.9541,49.0032,48.9443,48.9934,25653.0
2023-07-18 10:45:00,49.91,50.04,49.9,50.04,101955.0,48.9934,49.121,48.9836,49.121,101955.0
2023-07-18 10:50:00,50.03,50.04,49.96,49.98,48637.0,49.1112,49.121,49.0425,49.0621,48637.0
2023-07-18 10:55:00,49.99,50.02,49.95,50.02,33632.0,49.0719,49.1014,49.0326,49.1014,33632.0
2023-07-18 11:00:00,50.03,50.13,50.03,50.12,55413.0,49.1112,49.2093,49.1112,49.1995,55413.0
2023-07-18 11:05:00,50.12,50.13,50.08,50.11,107233.0,49.1995,49.2093,49.1603,49.1897,107233.0
2023-07-18 11:10:00,50.13,50.16,50.08,50.1,35100.0,49.2093,49.2388,49.1603,49.1799,35100.0
2023-07-18 11:15:00,50.1,50.12,50.06,50.11,32593.0,49.1799,49.1995,49.1406,49.1897,32593.0
2023-07-18 11:20:00,50.11,50.12,50.09,50.1,21797.0,49.1897,49.1995,49.1701,49.1799,21797.0
2023-07-18 11:25:00,50.09,50.11,50.03,50.04,54777.0,49.1701,49.1897,49.1112,49.121,54777.0
2023-07-18 11:30:00,50.05,50.05,49.96,50.01,93076.0,49.1308,49.1308,49.0425,49.0915,93076.0
2023-07-18 11:35:00,50.0,50.1,50.0,50.1,80280.0,49.0817,49.1799,49.0817,49.1799,80280.0
2023-07-18 11:40:00,50.1,50.18,50.09,50.13,46141.0,49.1799,49.2584,49.1701,49.2093,46141.0
2023-07-18 11:45:00,50.13,50.36,50.13,50.36,55483.0,49.2093,49.4351,49.2093,49.4351,55483.0
2023-07-18 11:50:00,50.35,50.38,50.27,50.3,82334.0,49.4253,49.4547,49.3468,49.3762,82334.0
2023-07-18 11:55:00,50.32,50.35,50.3,50.33,37933.0,49.3958,49.4253,49.3762,49.4057,37933.0
2023-07-18 12:00:00,50.33,50.36,50.26,50.29,78471.0,49.4057,49.4351,49.3369,49.3664,78471.0
2023-07-18 12:05:00,50.3,50.31,50.22,50.29,46120.0,49.3762,49.386,49.2977,49.3664,46120.0
2023-07-18 12:10:00,50.27,50.27,50.22,50.24,20105.0,49.3468,49.3468,49.2977,49.3173,20105.0
2023-07-18 12:15:00,50.23,50.28,50.22,50.26,25830.0,49.3075,49.3566,49.2977,49.3369,25830.0
2023-07-18 12:20:00,50.27,50.28,50.08,50.08,50655.0,49.3468,49.3566,49.1603,49.1603,50655.0
2023-07-18 12:25:00,50.08,50.27,50.08,50.27,53577.0,49.1603,49.3468,49.1603,49.3468,53577.0
2023-07-18 12:30:00,50.26,50.28,50.2,50.28,40109.0,49.3369,49.3566,49.2781,49.3566,40109.0
2023-07-18 12:35:00,50.27,50.31,50.25,50.27,20918.0,49.3468,49.386,49.3271,49.3468,20918.0
2023-07-18 12:40:00,50.28,50.31,50.24,50.26,26338.0,49.3566,49.386,49.3173,49.3369,26338.0
2023-07-18 12:45:00,50.28,50.29,50.2,50.25,31698.0,49.3566,49.3664,49.2781,49.3271,31698.0
2023-07-18 12:50:00,50.25,50.27,50.22,50.23,10809.0,49.3271,49.3468,49.2977,49.3075,10809.0
2023-07-18 12:55:00,50.23,50.25,50.2,50.22,14055.0,49.3075,49.3271,49.2781,49.2977,14055.0
2023-07-18 13:00:00,50.22,50.29,50.22,50.27,13163.0,49.2977,49.3664,49.2977,49.3468,13163.0
2023-07-18 13:05:00,50.29,50.34,50.29,50.33,24363.0,49.3664,49.4155,49.3664,49.4057,24363.0
2023-07-18 13:10:00,50.33,50.38,50.32,50.37,20911.0,49.4057,49.4547,49.3958,49.4449,20911.0
2023-07-18 13:15:00,50.37,50.4,50.33,50.33,34890.0,49.4449,49.4744,49.4057,49.4057,34890.0
2023-07-18 13:20:00,50.34,50.34,50.27,50.3,17428.0,49.4155,49.4155,49.3468,49.3762,17428.0
2023-07-18 13:25:00,50.31,50.33,50.29,50.33,15510.0,49.386,49.4057,49.3664,49.4057,15510.0
2023-07-18 13:30:00,50.34,50.37,50.31,50.36,9999.0,49.4155,49.4449,49.386,49.4351,9999.0
2023-07-18 13:35:00,50.36,50.36,50.32,50.35,19195.0,49.4351,49.4351,49.3958,49.4253,19195.0
2023-07-18 13:40:00,50.37,50.41,50.35,50.36,14091.0,49.4449,49.4842,49.4253,49.4351,14091.0
2023-07-18 13:45:00,50.36,50.4,50.33,50.4,26938.0,49.4351,49.4744,49.4057,49.4744,26938.0
2023-07-18 13:50:00,50.4,50.42,50.38,50.41,27479.0,49.4744,49.494,49.4547,49.4842,27479.0
2023-07-18 13:55:00,50.42,50.43,50.39,50.43,14762.0,49.494,49.5038,49.4646,49.5038,14762.0
2023-07-18 14:00:00,50.41,50.49,50.41,50.49,53015.0,49.4842,49.5627,49.4842,49.5627,53015.0
2023-07-18 14:05:00,50.49,50.55,50.49,50.54,73554.0,49.5627,49.6216,49.5627,49.6118,73554.0
2023-07-18 14:10:00,50.54,50.56,50.54,50.56,109836.0,49.6118,49.6314,49.6118,49.6314,109836.0
2023-07-18 14:15:00,50.56,50.58,50.53,50.55,56606.0,49.6314,49.6511,49.602,49.6216,56606.0
2023-07-18 14:20:00,50.55,50.7,50.54,50.65,73708.0,49.6216,49.7689,49.6118,49.7198,73708.0
2023-07-18 14:25:00,50.64,50.7,50.6,50.7,33222.0,49.71,49.7689,49.6707,49.7689,33222.0
2023-07-18 14:30:00,50.7,50.73,50.63,50.63,63718.0,49.7689,49.7983,49.7002,49.7002,63718.0
2023-07-18 14:35:00,50.63,50.63,50.56,50.58,73170.0,49.7002,49.7002,49.6314,49.6511,73170.0
2023-07-18 14:40:00,50.58,50.63,50.52,50.63,28634.0,49.6511,49.7002,49.5922,49.7002,28634.0
2023-07-18 14:45:00,50.62,50.71,50.61,50.7,47834.0,49.6903,49.7787,49.6805,49.7689,47834.0
2023-07-18 14:50:00,50.7,50.7,50.64,50.66,19968.0,49.7689,49.7689,49.71,49.7296,19968.0
2023-07-18 14:55:00,50.65,50.67,50.64,50.65,10654.0,49.7198,49.7394,49.71,49.7198,10654.0
2023-07-18 15:00:00,50.65,50.66,50.54,50.65,46985.0,49.7198,49.7296,49.6118,49.7198,46985.0
2023-07-18 15:05:00,50.65,50.7,50.64,50.68,17265.0,49.7198,49.7689,49.71,49.7492,17265.0
2023-07-18 15:10:00,50.68,50.81,50.68,50.78,56657.0,49.7492,49.8768,49.7492,49.8474,56657.0
2023-07-18 15:15:00,50.8,50.87,50.78,50.81,66058.0,49.867,49.9357,49.8474,49.8768,66058.0
2023-07-18 15:20:00,50.8,50.83,50.74,50.83,34165.0,49.867,49.8965,49.8081,49.8965,34165.0
2023-07-18 15:25:00,50.83,50.84,50.75,50.77,11727.0,49.8965,49.9063,49.8179,49.8376,11727.0
2023-07-18 15:30:00,50.75,50.78,50.67,50.73,24990.0,49.8179,49.8474,49.7394,49.7983,24990.0
2023-07-18 15:35:00,50.72,50.75,50.68,50.73,44567.0,49.7885,49.8179,49.7492,49.7983,44567.0
2023-07-18 15:40:00,50.76,50.79,50.75,50.75,27337.0,49.8278,49.8572,49.8179,49.8179,27337.0
2023-07-18 15:45:00,50.74,50.87,50.7,50.8,68226.0,49.8081,49.9357,49.7689,49.867,68226.0
2023-07-18 15:50:00,50.8,50.89,50.69,50.75,117114.0,49.867,49.9554,49.7591,49.8179,117114.0
2023-07-18 15:55:00,50.73,50.74,50.63,50.67,128613.0,49.7983,49.8081,49.7002,49.7394,128613.0
2023-07-19 09:30:00,50.92,51.19,50.92,51.07,342297.0,49.9848,50.2499,49.9848,50.1321,342297.0
2023-07-19 09:35:00,51.08,51.27,51.07,51.26,135657.0,50.1419,50.3284,50.1321,50.3186,135657.0
2023-07-19 09:40:00,51.27,51.3,51.2,51.21,165227.0,50.3284,50.3578,50.2597,50.2695,165227.0
2023-07-19 09:45:00,51.21,51.23,51.14,51.19,119373.0,50.2695,50.2891,50.2008,50.2499,119373.0
2023-07-19 09:50:00,51.2,51.24,51.14,51.19,115798.0,50.2597,50.299,50.2008,50.2499,115798.0
2023-07-19 09:55:00,51.19,51.28,51.16,51.26,51181.0,50.2499,50.3382,50.2204,50.3186,51181.0
2023-07-19 10:00:00,51.26,51.29,51.2,51.28,66926.0,50.3186,50.348,50.2597,50.3382,66926.0
2023-07-19 10:05:00,51.29,51.34,51.23,51.29,69030.0,50.348,50.3971,50.2891,50.348,69030.0
2023-07-19 10:10:00,51.29,51.37,51.26,51.27,76093.0,50.348,50.4266,50.3186,50.3284,76093.0
2023-07-19 10:15:00,51.25,51.32,51.19,51.3,62085.0,50.3088,50.3775,50.2499,50.3578,62085.0
2023-07-19 10:20:00,51.32,51.36,51.28,51.36,40914.0,50.3775,50.4167,50.3382,50.4167,40914.0
2023-07-19 10:25:00,51.36,51.37,51.18,51.2,64229.0,50.4167,50.4266,50.2401,50.2597,64229.0
2023-07-19 10:30:00,51.19,51.25,51.14,51.17,65273.0,50.2499,50.3088,50.2008,50.2302,65273.0
2023-07-19 10:35:00,51.17,51.18,51.1,51.17,50998.0,50.2302,50.2401,50.1615,50.2302,50998.0
2023-07-19 10:40:00,51.16,51.28,51.15,51.27,43474.0,50.2204,50.3382,50.2106,50.3284,43474.0
2023-07-19 10:45:00,51.26,51.31,51.17,51.2,45232.0,50.3186,50.3677,50.2302,50.2597,45232.0
2023-07-19 10:50:00,51.21,51.3,50.97,51.01,110600.0,50.2695,50.3578,50.0339,50.0732,110600.0
2023-07-19 10:55:00,51.01,51.07,50.79,51.01,126971.0,50.0732,50.1321,49.8572,50.0732,126971.0
2023-07-19 11:00:00,51.02,51.08,50.95,51.0,68939.0,50.083,50.1419,50.0143,50.0634,68939.0
2023-07-19 11:05:00,51.02,51.09,51.0,51.05,28417.0,50.083,50.1517,50.0634,50.1124,28417.0
2023-07-19 11:10:00,51.07,51.19,51.03,51.19,45743.0,50.1321,50.2499,50.0928,50.2499,45743.0
2023-07-19 11:15:00,51.18,51.24,51.15,51.19,33315.0,50.2401,50.299,50.2106,50.2499,33315.0
2023-07-19 11:20:00,51.17,51.19,51.03,51.07,65190.0,50.2302,50.2499,50.0928,50.1321,65190.0
2023-07-19 11:25:00,51.06,51.19,51.06,51.17,51887.0,50.1223,50.2499,50.1223,50.2302,51887.0
2023-07-19 11:30:00,51.17,51.27,51.16,51.27,48230.0,50.2302,50.3284,50.2204,50.3284,48230.0
2023-07-19 11:35:00,51.25,51.26,51.18,51.19,64247.0,50.3088,50.3186,50.2401,50.2499,64247.0
2023-07-19 11:40:00,51.2,51.22,51.16,51.21,37638.0,50.2597,50.2793,50.2204,50.2695,37638.0
2023-07-19 11:45:00,51.22,51.25,51.19,51.22,17880.0,50.2793,50.3088,50.2499,50.2793,17880.0
2023-07-19 11:50:00,51.22,51.28,51.19,51.28,19057.0,50.2793,50.3382,50.2499,50.3382,19057.0
2023-07-19 11:55:00,51.28,51.29,51.2,51.25,21476.0,50.3382,50.348,50.2597,50.3088,21476.0
2023-07-19 12:00:00,51.26,51.39,51.23,51.23,93486.0,50.3186,50.4462,50.2891,50.2891,93486.0
2023-07-19 12:05:00,51.25,51.35,51.22,51.29,102865.0,50.3088,50.4069,50.2793,50.348,102865.0
2023-07-19 12:10:00,51.31,51.34,51.24,51.28,46465.0,50.3677,50.3971,50.299,50.3382,46465.0
2023-07-19 12:15:00,51.27,51.28,51.16,51.21,62333.0,50.3284,50.3382,50.2204,50.2695,62333.0
2023-07-19 12:20:00,51.22,51.23,51.04,51.1,75044.0,50.2793,50.2891,50.1026,50.1615,75044.0
2023-07-19 12:25:00,51.09,51.11,50.96,51.05,43579.0,50.1517,50.1713,50.0241,50.1124,43579.0
2023-07-19 12:30:00,51.04,51.04,50.83,51.03,45725.0,50.1026,50.1026,49.8965,50.0928,45725.0
2023-07-19 12:35:00,51.03,51.03,50.87,50.89,36019.0,50.0928,50.0928,49.9357,49.9554,36019.0
2023-07-19 12:40:00,50.88,50.97,50.84,50.96,32961.0,49.9456,50.0339,49.9063,50.0241,32961.0
2023-07-19 12:45:00,50.96,51.0,50.91,50.94,34098.0,50.0241,50.0634,49.975,50.0045,34098.0
2023-07-19 12:50:00,50.94,51.04,50.92,51.02,28837.0,50.0045,50.1026,49.9848,50.083,28837.0
2023-07-19 12:55:00,51.01,51.04,50.97,51.02,14726.0,50.0732,50.1026,50.0339,50.083,14726.0
2023-07-19 13:00:00,51.04,51.05,50.95,50.96,30712.0,50.1026,50.1124,50.0143,50.0241,30712.0
2023-07-19 13:05:00,50.94,50.94,50.8,50.88,36220.0,50.0045,50.0045,49.867,49.9456,36220.0
2023-07-19 13:10:00,50.87,51.03,50.86,51.03,23284.0,49.9357,50.0928,49.9259,50.0928,23284.0
2023-07-19 13:15:00,51.02,51.02,50.95,50.97,18322.0,50.083,50.083,50.0143,50.0339,18322.0
2023-07-19 13:20:00,50.97,51.0,50.94,50.98,22492.0,50.0339,50.0634,50.0045,50.0437,22492.0
2023-07-19 13:25:00,50.99,50.99,50.91,50.97,14079.0,50.0535,50.0535,49.975,50.0339,14079.0
2023-07-19 13:30:00,50.95,50.99,50.91,50.91,23879.0,50.0143,50.0535,49.975,49.975,23879.0
2023-07-19 13:35:00,50.9,50.92,50.85,50.87,22143.0,49.9652,49.9848,49.9161,49.9357,22143.0
2023-07-19 13:40:00,50.87,51.03,50.85,50.98,32383.0,49.9357,50.0928,49.9161,50.0437,32383.0
2023-07-19 13:45:00,50.98,51.03,50.97,50.97,20902.0,50.0437,50.0928,50.0339,50.0339,20902.0
2023-07-19 13:50:00,50.98,51.0,50.93,50.98,66611.0,50.0437,50.0634,49.9946,50.0437,66611.0
2023-07-19 13:55:00,50.97,50.98,50.91,50.93,18458.0,50.0339,50.0437,49.975,49.9946,18458.0
2023-07-19 14:00:00,50.95,50.98,50.91,50.93,22480.0,50.0143,50.0437,49.975,49.9946,22480.0
2023-07-19 14:05:00,50.93,50.93,50.72,50.74,92159.0,49.9946,49.9946,49.7885,49.8081,92159.0
2023-07-19 14:10:00,50.74,50.82,50.73,50.78,107895.0,49.8081,49.8867,49.7983,49.8474,107895.0
2023-07-19 14:15:00,50.77,50.79,50.72,50.74,12451.0,49.8376,49.8572,49.7885,49.8081,12451.0
2023-07-19 14:20:00,50.73,50.78,50.7,50.74,22332.0,49.7983,49.8474,49.7689,49.8081,22332.0
2023-07-19 14:25:00,50.74,50.84,50.74,50.82,10674.0,49.8081,49.9063,49.8081,49.8867,10674.0
2023-07-19 14:30:00,50.82,50.99,50.82,50.96,25281.0,49.8867,50.0535,49.8867,50.0241,25281.0
2023-07-19 14:35:00,50.95,50.99,50.94,50.97,47674.0,50.0143,50.0535,50.0045,50.0339,47674.0
2023-07-19 14:40:00,50.97,51.07,50.96,51.03,44285.0,50.0339,50.1321,50.0241,50.0928,44285.0
2023-07-19 14:45:00,51.03,51.05,50.97,51.0,162317.0,50.0928,50.1124,50.0339,50.0634,162317.0
2023-07-19 14:50:00,50.99,51.04,50.95,51.0,18808.0,50.0535,50.1026,50.0143,50.0634,18808.0
2023-07-19 14:55:00,51.0,51.06,50.99,51.05,12504.0,50.0634,50.1223,50.0535,50.1124,12504.0
2023-07-19 15:00:00,51.05,51.1,51.04,51.1,25012.0,50.1124,50.1615,50.1026,50.1615,25012.0
2023-07-19 15:05:00,51.1,51.16,51.08,51.13,140247.0,50.1615,50.2204,50.1419,50.191,140247.0
2023-07-19 15:10:00,51.13,51.18,51.11,51.16,37751.0,50.191,50.2401,50.1713,50.2204,37751.0
2023-07-19 15:15:00,51.16,51.22,51.16,51.21,37510.0,50.2204,50.2793,50.2204,50.2695,37510.0
2023-07-19 15:20:00,51.23,51.28,51.22,51.23,24869.0,50.2891,50.3382,50.2793,50.2891,24869.0
2023-07-19 15:25:00,51.25,51.27,51.18,51.19,18144.0,50.3088,50.3284,50.2401,50.2499,18144.0
2023-07-19 15:30:00,51.19,51.19,51.08,51.09,38445.0,50.2499,50.2499,50.1419,50.1517,38445.0
2023-07-19 15:35:00,51.09,51.1,50.98,51.05,32747.0,50.1517,50.1615,50.0437,50.1124,32747.0
2023-07-19 15:40:00,51.07,51.11,51.04,51.09,21923.0,50.1321,50.1713,50.1026,50.1517,21923.0
2023-07-19 15:45:00,51.08,51.08,51.02,51.04,18699.0,50.1419,50.1419,50.083,50.1026,18699.0
2023-07-19 15:50:00,51.04,51.14,51.01,51.01,77803.0,50.1026,50.2008,50.0732,50.0732,77803.0
2023-07-19 15:55:00,51.01,51.06,50.92,50.95,81182.0,50.0732,50.1223,49.9848,50.0143,81182.0
2023-07-20 09:30:00,50.57,50.87,50.55,50.8,357238.0,49.6413,49.9357,49.6216,49.867,357238.0
2023-07-20 09:35:00,50.8,50.88,50.76,50.81,144196.0,49.867,49.9456,49.8278,49.8768,144196.0
2023-07-20 09:40:00,50.81,50.84,50.73,50.81,178735.0,49.8768,49.9063,49.7983,49.8768,178735.0
2023-07-20 09:45:00,50.82,50.89,50.78,50.88,77680.0,49.8867,49.9554,49.8474,49.9456,77680.0
2023-07-20 09:50:00,50.88,50.9,50.78,50.84,69960.0,49.9456,49.9652,49.8474,49.9063,69960.0
2023-07-20 09:55:00,50.83,50.86,50.78,50.8,45335.0,49.8965,49.9259,49.8474,49.867,45335.0
2023-07-20 10:00:00,50.81,50.85,50.66,50.67,110761.0,49.8768,49.9161,49.7296,49.7394,110761.0
2023-07-20 10:05:00,50.65,50.66,50.53,50.59,109727.0,49.7198,49.7296,49.602,49.6609,109727.0
2023-07-20 10:10:00,50.58,50.66,50.5,50.54,115991.0,49.6511,49.7296,49.5725,49.6118,115991.0
2023-07-20 10:15:00,50.54,50.61,50.44,50.45,83658.0,49.6118,49.6805,49.5136,49.5235,83658.0
2023-07-20 10:20:00,50.46,50.46,50.33,50.35,108076.0,49.5333,49.5333,49.4057,49.4253,108076.0
2023-07-20 10:25:00,50.35,50.37,50.26,50.35,83858.0,49.4253,49.4449,49.3369,49.4253,83858.0
2023-07-20 10:30:00,50.35,50.35,50.18,50.22,75840.0,49.4253,49.4253,49.2584,49.2977,75840.0
2023-07-20 10:35:00,50.2,50.3,50.13,50.13,85580.0,49.2781,49.3762,49.2093,49.2093,85580.0
2023-07-20 10:40:00,50.13,50.29,50.13,50.28,79394.0,49.2093,49.3664,49.2093,49.3566,79394.0
2023-07-20 10:45:00,50.27,50.39,50.27,50.34,56751.0,49.3468,49.4646,49.3468,49.4155,56751.0
2023-07-20 10:50:00,50.35,50.47,50.33,50.44,72186.0,49.4253,49.5431,49.4057,49.5136,72186.0
2023-07-20 10:55:00,50.42,50.46,50.37,50.41,42727.0,49.494,49.5333,49.4449,49.4842,42727.0
2023-07-20 11:00:00,50.42,50.55,50.39,50.55,58094.0,49.494,49.6216,49.4646,49.6216,58094.0
2023-07-20 11:05:00,50.55,50.58,50.49,50.5,34054.0,49.6216,49.6511,49.5627,49.5725,34054.0
2023-07-20 11:10:00,50.5,50.55,50.45,50.46,155502.0,49.5725,49.6216,49.5235,49.5333,155502.0
2023-07-20 11:15:00,50.45,50.48,50.41,50.42,36661.0,49.5235,49.5529,49.4842,49.494,36661.0
2023-07-20 11:20:00,50.42,50.46,50.35,50.36,25028.0,49.494,49.5333,49.4253,49.4351,25028.0
2023-07-20 11:25:00,50.34,50.49,50.34,50.44,34724.0,49.4155,49.5627,49.4155,49.5136,34724.0
2023-07-20 11:30:00,50.44,50.53,50.43,50.51,34242.0,49.5136,49.602,49.5038,49.5824,34242.0
2023-07-20 11:35:00,50.5,50.65,50.5,50.64,44677.0,49.5725,49.7198,49.5725,49.71,44677.0
2023-07-20 11:40:00,50.63,50.64,50.58,50.59,36149.0,49.7002,49.71,49.6511,49.6609,36149.0
2023-07-20 11:45:00,50.59,50.61,50.47,50.52,63704.0,49.6609,49.6805,49.5431,49.5922,63704.0
2023-07-20 11:50:00,50.51,50.59,50.49,50.55,24656.0,49.5824,49.6609,49.5627,49.6216,24656.0
2023-07-20 11:55:00,50.53,50.56,50.51,50.54,11492.0,49.602,49.6314,49.5824,49.6118,11492.0
2023-07-20 12:00:00,50.55,50.64,50.53,50.64,28334.0,49.6216,49.71,49.602,49.71,28334.0
2023-07-20 12:05:00,50.65,50.68,50.61,50.68,132942.0,49.7198,49.7492,49.6805,49.7492,132942.0
2023-07-20 12:10:00,50.68,50.73,50.65,50.73,97195.0,49.7492,49.7983,49.7198,49.7983,97195.0
2023-07-20 12:15:00,50.73,50.78,50.65,50.66,87069.0,49.7983,49.8474,49.7198,49.7296,87069.0
2023-07-20 12:20:00,50.66,50.67,50.52,50.55,65766.0,49.7296,49.7394,49.5922,49.6216,65766.0
2023-07-20 12:25:00,50.54,50.56,50.48,50.49,36050.0,49.6118,49.6314,49.5529,49.5627,36050.0
2023-07-20 12:30:00,50.49,50.51,50.33,50.34,48294.0,49.5627,49.5824,49.4057,49.4155,48294.0
2023-07-20 12:35:00,50.34,50.4,50.3,50.33,91238.0,49.4155,49.4744,49.3762,49.4057,91238.0
2023-07-20 12:40:00,50.33,50.44,50.32,50.41,42489.0,49.4057,49.5136,49.3958,49.4842,42489.0
2023-07-20 12:45:00,50.39,50.43,50.39,50.42,19012.0,49.4646,49.5038,49.4646,49.494,19012.0
2023-07-20 12:50:00,50.43,50.47,50.39,50.42,34804.0,49.5038,49.5431,49.4646,49.494,34804.0
2023-07-20 12:55:00,50.42,50.42,50.33,50.35,33591.0,49.494,49.494,49.4057,49.4253,33591.0
2023-07-20 13:00:00,50.35,50.38,50.32,50.36,28934.0,49.4253,49.4547,49.3958,49.4351,28934.0
2023-07-20 13:05:00,50.36,50.41,50.3,50.32,27079.0,49.4351,49.4842,49.3762,49.3958,27079.0
2023-07-20 13:10:00,50.3,50.4,50.3,50.38,24870.0,49.3762,49.4744,49.3762,49.4547,24870.0
2023-07-20 13:15:00,50.38,50.39,50.26,50.32,36590.0,49.4547,49.4646,49.3369,49.3958,36590.0
2023-07-20 13:20:00,50.3,50.38,50.27,50.28,38687.0,49.3762,49.4547,49.3468,49.3566,38687.0
2023-07-20 13:25:00,50.27,50.43,50.27,50.42,34274.0,49.3468,49.5038,49.3468,49.494,34274.0
2023-07-20 13:30:00,50.41,50.46,50.38,50.46,37498.0,49.4842,49.5333,49.4547,49.5333,37498.0
2023-07-20 13:35:00,50.45,50.46,50.29,50.29,36420.0,49.5235,49.5333,49.3664,49.3664,36420.0
2023-07-20 13:40:00,50.28,50.37,50.28,50.35,14139.0,49.3566,49.4449,49.3566,49.4253,14139.0
2023-07-20 13:45:00,50.36,50.42,50.36,50.37,17603.0,49.4351,49.494,49.4351,49.4449,17603.0
2023-07-20 13:50:00,50.38,50.42,50.34,50.35,16030.0,49.4547,49.494,49.4155,49.4253,16030.0
2023-07-20 13:55:00,50.34,50.38,50.31,50.34,9843.0,49.4155,49.4547,49.386,49.4155,9843.0
2023-07-20 14:00:00,50.32,50.33,50.24,50.29,37231.0,49.3958,49.4057,49.3173,49.3664,37231.0
2023-07-20 14:05:00,50.29,50.35,50.27,50.33,8041.0,49.3664,49.4253,49.3468,49.4057,8041.0
2023-07-20 14:10:00,50.31,50.31,50.21,50.22,21185.0,49.386,49.386,49.2879,49.2977,21185.0
2023-07-20 14:15:00,50.23,50.24,50.1,50.11,73729.0,49.3075,49.3173,49.1799,49.1897,73729.0
2023-07-20 14:20:00,50.1,50.14,50.03,50.09,40304.0,49.1799,49.2192,49.1112,49.1701,40304.0
2023-07-20 14:25:00,50.08,50.08,49.88,49.88,103648.0,49.1603,49.1603,48.9639,48.9639,103648.0
2023-07-20 14:30:00,49.88,50.02,49.88,50.01,60009.0,48.9639,49.1014,48.9639,49.0915,60009.0
2023-07-20 14:35:00,50.0,50.11,49.98,50.07,74192.0,49.0817,49.1897,49.0621,49.1504,74192.0
2023-07-20 14:40:00,50.07,50.07,49.98,50.0,43744.0,49.1504,49.1504,49.0621,49.0817,43744.0
2023-07-20 14:45:00,50.01,50.1,50.01,50.04,50040.0,49.0915,49.1799,49.0915,49.121,50040.0
2023-07-20 14:50:00,50.05,50.1,50.02,50.06,357608.0,49.1308,49.1799,49.1014,49.1406,357608.0
2023-07-20 14:55:00,50.06,50.09,50.0,50.01,31130.0,49.1406,49.1701,49.0817,49.0915,31130.0
2023-07-20 15:00:00,50.02,50.09,49.94,49.95,78222.0,49.1014,49.1701,49.0228,49.0326,78222.0
2023-07-20 15:05:00,49.96,49.99,49.93,49.93,56507.0,49.0425,49.0719,49.013,49.013,56507.0
2023-07-20 15:10:00,49.93,50.0,49.91,49.92,42717.0,49.013,49.0817,48.9934,49.0032,42717.0
2023-07-20 15:15:00,49.92,49.94,49.75,49.77,67790.0,49.0032,49.0228,48.8363,48.8559,67790.0
2023-07-20 15:20:00,49.77,49.83,49.73,49.74,63223.0,48.8559,48.9148,48.8167,48.8265,63223.0
2023-07-20 15:25:00,49.74,49.76,49.67,49.7,62121.0,48.8265,48.8461,48.7578,48.7872,62121.0
2023-07-20 15:30:00,49.7,49.91,49.7,49.83,115779.0,48.7872,48.9934,48.7872,48.9148,115779.0
2023-07-20 15:35:00,49.8,49.89,49.79,49.84,44740.0,48.8854,48.9737,48.8756,48.9247,44740.0
2023-07-20 15:40:00,49.85,49.94,49.85,49.88,52246.0,48.9345,49.0228,48.9345,48.9639,52246.0
2023-07-20 15:45:00,49.87,49.89,49.78,49.84,64703.0,48.9541,48.9737,48.8658,48.9247,64703.0
2023-07-20 15:50:00,49.85,49.98,49.84,49.91,58668.0,48.9345,49.0621,48.9247,48.9934,58668.0
2023-07-20 15:55:00,49.91,50.0,49.84,49.91,157055.0,48.9934,49.0817,48.9247,48.9934,157055.0
2023-07-21 09:30:00,50.51,50.52,50.31,50.45,184318.0,49.5824,49.5922,49.386,49.5235,184318.0
2023-07-21 09:35:00,50.44,50.52,50.38,50.41,110377.0,49.5136,49.5922,49.4547,49.4842,110377.0
2023-07-21 09:40:00,50.43,50.44,50.3,50.33,180656.0,49.5038,49.5136,49.3762,49.4057,180656.0
2023-07-21 09:45:00,50.32,50.37,50.13,50.19,85845.0,49.3958,49.4449,49.2093,49.2682,85845.0
2023-07-21 09:50:00,50.18,50.22,50.05,50.14,59044.0,49.2584,49.2977,49.1308,49.2192,59044.0
2023-07-21 09:55:00,50.15,50.2,50.1,50.12,27776.0,49.229,49.2781,49.1799,49.1995,27776.0
2023-07-21 10:00:00,50.12,50.17,49.92,50.06,127521.0,49.1995,49.2486,49.0032,49.1406,127521.0
2023-07-21 10:05:00,50.06,50.17,50.01,50.14,96340.0,49.1406,49.2486,49.0915,49.2192,96340.0
2023-07-21 10:10:00,50.15,50.28,50.12,50.26,144009.0,49.229,49.3566,49.1995,49.3369,144009.0
2023-07-21 10:15:00,50.26,50.37,50.26,50.35,47730.0,49.3369,49.4449,49.3369,49.4253,47730.0
2023-07-21 10:20:00,50.35,50.37,50.09,50.11,67768.0,49.4253,49.4449,49.1701,49.1897,67768.0
2023-07-21 10:25:00,50.11,50.13,49.95,49.95,100161.0,49.1897,49.2093,49.0326,49.0326,100161.0
2023-07-21 10:30:00,49.94,50.12,49.94,50.06,35918.0,49.0228,49.1995,49.0228,49.1406,35918.0
2023-07-21 10:35:00,50.05,50.16,50.05,50.07,29774.0,49.1308,49.2388,49.1308,49.1504,29774.0
2023-07-21 10:40:00,50.11,50.22,50.08,50.16,35964.0,49.1897,49.2977,49.1603,49.2388,35964.0
2023-07-21 10:45:00,50.17,50.33,50.15,50.3,32287.0,49.2486,49.4057,49.229,49.3762,32287.0
2023-07-21 10:50:00,50.3,50.33,50.19,50.2,34261.0,49.3762,49.4057,49.2682,49.2781,34261.0
2023-07-21 10:55:00,50.2,50.22,50.15,50.21,38661.0,49.2781,49.2977,49.229,49.2879,38661.0
2023-07-21 11:00:00,50.2,50.32,50.2,50.22,21766.0,49.2781,49.3958,49.2781,49.2977,21766.0
2023-07-21 11:05:00,50.22,50.42,50.22,50.39,43949.0,49.2977,49.494,49.2977,49.4646,43949.0
2023-07-21 11:10:00,50.41,50.46,50.35,50.36,24662.0,49.4842,49.5333,49.4253,49.4351,24662.0
2023-07-21 11:15:00,50.37,50.44,50.35,50.41,25590.0,49.4449,49.5136,49.4253,49.4842,25590.0
2023-07-21 11:20:00,50.4,50.43,50.37,50.39,18479.0,49.4744,49.5038,49.4449,49.4646,18479.0
2023-07-21 11:25:00,50.39,50.46,50.37,50.46,18992.0,49.4646,49.5333,49.4449,49.5333,18992.0
2023-07-21 11:30:00,50.44,50.52,50.36,50.37,34941.0,49.5136,49.5922,49.4351,49.4449,34941.0
2023-07-21 11:35:00,50.37,50.44,50.36,50.41,23460.0,49.4449,49.5136,49.4351,49.4842,23460.0
2023-07-21 11:40:00,50.42,50.43,50.26,50.27,36310.0,49.494,49.5038,49.3369,49.3468,36310.0
2023-07-21 11:45:00,50.26,50.42,50.2,50.42,26624.0,49.3369,49.494,49.2781,49.494,26624.0
2023-07-21 11:50:00,50.44,50.47,50.3,50.3,15589.0,49.5136,49.5431,49.3762,49.3762,15589.0
2023-07-21 11:55:00,50.28,50.37,50.27,50.37,17636.0,49.3566,49.4449,49.3468,49.4449,17636.0
2023-07-21 12:00:00,50.4,50.4,50.29,50.34,23251.0,49.4744,49.4744,49.3664,49.4155,23251.0
2023-07-21 12:05:00,50.32,50.33,50.26,50.27,27724.0,49.3958,49.4057,49.3369,49.3468,27724.0
2023-07-21 12:10:00,50.28,50.3,50.21,50.25,14145.0,49.3566,49.3762,49.2879,49.3271,14145.0
2023-07-21 12:15:00,50.27,50.32,50.25,50.3,12454.0,49.3468,49.3958,49.3271,49.3762,12454.0
2023-07-21 12:20:00,50.32,50.37,50.29,50.3,23273.0,49.3958,49.4449,49.3664,49.3762,23273.0
2023-07-21 12:25:00,50.3,50.3,50.22,50.22,17844.0,49.3762,49.3762,49.2977,49.2977,17844.0
2023-07-21 12:30:00,50.21,50.27,50.19,50.24,37844.0,49.2879,49.3468,49.2682,49.3173,37844.0
2023-07-21 12:35:00,50.23,50.25,50.2,50.23,12493.0,49.3075,49.3271,49.2781,49.3075,12493.0
2023-07-21 12:40:00,50.23,50.23,50.09,50.13,34399.0,49.3075,49.3075,49.1701,49.2093,34399.0
2023-07-21 12:45:00,50.11,50.12,50.05,50.1,23884.0,49.1897,49.1995,49.1308,49.1799,23884.0
2023-07-21 12:50:00,50.1,50.17,50.09,50.14,17365.0,49.1799,49.2486,49.1701,49.2192,17365.0
2023-07-21 12:55:00,50.13,50.17,50.12,50.16,10844.0,49.2093,49.2486,49.1995,49.2388,10844.0
2023-07-21 13:00:00,50.16,50.24,50.15,50.23,16710.0,49.2388,49.3173,49.229,49.3075,16710.0
2023-07-21 13:05:00,50.24,50.33,50.24,50.3,30085.0,49.3173,49.4057,49.3173,49.3762,30085.0
2023-07-21 13:10:00,50.32,50.37,50.31,50.34,10676.0,49.3958,49.4449,49.386,49.4155,10676.0
2023-07-21 13:15:00,50.35,50.41,50.35,50.39,17421.0,49.4253,49.4842,49.4253,49.4646,17421.0
2023-07-21 13:20:00,50.39,50.39,50.35,50.37,11080.0,49.4646,49.4646,49.4253,49.4449,11080.0
2023-07-21 13:25:00,50.36,50.44,50.34,50.43,15919.0,49.4351,49.5136,49.4155,49.5038,15919.0
2023-07-21 13:30:00,50.43,50.51,50.4,50.49,23235.0,49.5038,49.5824,49.4744,49.5627,23235.0
2023-07-21 13:35:00,50.49,50.51,50.45,50.5,11309.0,49.5627,49.5824,49.5235,49.5725,11309.0
2023-07-21 13:40:00,50.5,50.56,50.45,50.46,40568.0,49.5725,49.6314,49.5235,49.5333,40568.0
2023-07-21 13:45:00,50.45,50.48,50.43,50.47,13756.0,49.5235,49.5529,49.5038,49.5431,13756.0
2023-07-21 13:50:00,50.48,50.55,50.46,50.53,14119.0,49.5529,49.6216,49.5333,49.602,14119.0
2023-07-21 13:55:00,50.54,50.55,50.47,50.52,17262.0,49.6118,49.6216,49.5431,49.5922,17262.0
2023-07-21 14:00:00,50.53,50.55,50.39,50.4,40633.0,49.602,49.6216,49.4646,49.4744,40633.0
2023-07-21 14:05:00,50.39,50.43,50.34,50.39,30492.0,49.4646,49.5038,49.4155,49.4646,30492.0
2023-07-21 14:10:00,50.41,50.41,50.22,50.23,23730.0,49.4842,49.4842,49.2977,49.3075,23730.0
2023-07-21 14:15:00,50.23,50.33,50.2,50.3,11513.0,49.3075,49.4057,49.2781,49.3762,11513.0
2023-07-21 14:20:00,50.31,50.32,50.25,50.27,8695.0,49.386,49.3958,49.3271,49.3468,8695.0
2023-07-21 14:25:00,50.27,50.29,50.23,50.28,19010.0,49.3468,49.3664,49.3075,49.3566,19010.0
2023-07-21 14:30:00,50.29,50.3,50.22,50.26,16087.0,49.3664,49.3762,49.2977,49.3369,16087.0
2023-07-21 14:35:00,50.26,50.35,50.26,50.31,18068.0,49.3369,49.4253,49.3369,49.386,18068.0
2023-07-21 14:40:00,50.31,50.4,50.31,50.37,15002.0,49.386,49.4744,49.386,49.4449,15002.0
2023-07-21 14:45:00,50.38,50.43,50.37,50.39,22838.0,49.4547,49.5038,49.4449,49.4646,22838.0
2023-07-21 14:50:00,50.39,50.41,50.32,50.33,25318.0,49.4646,49.4842,49.3958,49.4057,25318.0
2023-07-21 14:55:00,50.31,50.31,50.22,50.22,26779.0,49.386,49.386,49.2977,49.2977,26779.0
2023-07-21 15:00:00,50.23,50.25,50.15,50.15,49384.0,49.3075,49.3271,49.229,49.229,49384.0
2023-07-21 15:05:00,50.14,50.15,49.97,50.0,50672.0,49.2192,49.229,49.0523,49.0817,50672.0
2023-07-21 15:10:00,49.98,50.01,49.95,49.99,50913.0,49.0621,49.0915,49.0326,49.0719,50913.0
2023-07-21 15:15:00,49.99,50.08,49.97,50.08,35076.0,49.0719,49.1603,49.0523,49.1603,35076.0
2023-07-21 15:20:00,50.1,50.15,49.98,50.02,49403.0,49.1799,49.229,49.0621,49.1014,49403.0
2023-07-21 15:25:00,50.01,50.09,49.98,50.06,25435.0,49.0915,49.1701,49.0621,49.1406,25435.0
2023-07-21 15:30:00,50.06,50.08,49.97,49.97,23915.0,49.1406,49.1603,49.0523,49.0523,23915.0
2023-07-21 15:35:00,49.96,50.05,49.96,50.01,16038.0,49.0425,49.1308,49.0425,49.0915,16038.0
2023-07-21 15:40:00,49.99,50.04,49.92,49.97,35578.0,49.0719,49.121,49.0032,49.0523,35578.0
2023-07-21 15:45:00,49.97,50.06,49.92,49.98,90984.0,49.0523,49.1406,49.0032,49.0621,90984.0
2023-07-21 15:50:00,49.97,50.08,49.95,50.04,144931.0,49.0523,49.1603,49.0326,49.121,144931.0
2023-07-21 15:55:00,50.04,50.07,49.89,49.9,218169.0,49.121,49.1504,48.9737,48.9836,218169.0
2023-07-24 09:30:00,50.28,50.58,50.28,50.57,151715.0,49.3566,49.6511,49.3566,49.6413,151715.0
2023-07-24 09:35:00,50.58,50.61,50.42,50.54,156748.0,49.6511,49.6805,49.494,49.6118,156748.0
2023-07-24 09:40:00,50.56,50.63,50.53,50.58,62369.0,49.6314,49.7002,49.602,49.6511,62369.0
2023-07-24 09:45:00,50.57,50.61,50.32,50.41,149501.0,49.6413,49.6805,49.3958,49.4842,149501.0
2023-07-24 09:50:00,50.4,50.42,50.08,50.1,108055.0,49.4744,49.494,49.1603,49.1799,108055.0
2023-07-24 09:55:00,50.09,50.24,50.07,50.22,143838.0,49.1701,49.3173,49.1504,49.2977,143838.0
2023-07-24 10:00:00,50.22,50.29,50.21,50.24,78485.0,49.2977,49.3664,49.2879,49.3173,78485.0
2023-07-24 10:05:00,50.23,50.28,50.13,50.22,64811.0,49.3075,49.3566,49.2093,49.2977,64811.0
2023-07-24 10:10:00,50.23,50.43,50.2,50.41,62648.0,49.3075,49.5038,49.2781,49.4842,62648.0
2023-07-24 10:15:00,50.41,50.54,50.39,50.48,81133.0,49.4842,49.6118,49.4646,49.5529,81133.0
2023-07-24 10:20:00,50.48,50.52,50.42,50.49,34566.0,49.5529,49.5922,49.494,49.5627,34566.0
2023-07-24 10:25:00,50.49,50.58,50.42,50.51,44275.0,49.5627,49.6511,49.494,49.5824,44275.0
2023-07-24 10:30:00,50.53,50.58,50.43,50.47,64841.0,49.602,49.6511,49.5038,49.5431,64841.0
2023-07-24 10:35:00,50.47,50.54,50.4,50.43,70348.0,49.5431,49.6118,49.4744,49.5038,70348.0
2023-07-24 10:40:00,50.44,50.51,50.43,50.49,35971.0,49.5136,49.5824,49.5038,49.5627,35971.0
2023-07-24 10:45:00,50.48,50.52,50.44,50.47,34510.0,49.5529,49.5922,49.5136,49.5431,34510.0
2023-07-24 10:50:00,50.48,50.56,50.42,50.55,35886.0,49.5529,49.6314,49.494,49.6216,35886.0
2023-07-24 10:55:00,50.54,50.61,50.5,50.57,39813.0,49.6118,49.6805,49.5725,49.6413,39813.0
2023-07-24 11:00:00,50.57,50.58,50.47,50.5,23327.0,49.6413,49.6511,49.5431,49.5725,23327.0
2023-07-24 11:05:00,50.49,50.5,50.41,50.45,40547.0,49.5627,49.5725,49.4842,49.5235,40547.0
2023-07-24 11:10:00,50.44,50.63,50.44,50.61,73586.0,49.5136,49.7002,49.5136,49.6805,73586.0
2023-07-24 11:15:00,50.6,50.68,50.6,50.64,43119.0,49.6707,49.7492,49.6707,49.71,43119.0
2023-07-24 11:20:00,50.64,50.68,50.63,50.66,45548.0,49.71,49.7492,49.7002,49.7296,45548.0
2023-07-24 11:25:00,50.65,50.65,50.58,50.59,41085.0,49.7198,49.7198,49.6511,49.6609,41085.0
2023-07-24 11:30:00,50.58,50.59,50.5,50.52,18983.0,49.6511,49.6609,49.5725,49.5922,18983.0
2023-07-24 11:35:00,50.52,50.56,50.41,50.47,23118.0,49.5922,49.6314,49.4842,49.5431,23118.0
2023-07-24 11:40:00,50.48,50.53,50.45,50.49,18241.0,49.5529,49.602,49.5235,49.5627,18241.0
2023-07-24 11:45:00,50.51,50.59,50.5,50.55,25868.0,49.5824,49.6609,49.5725,49.6216,25868.0
2023-07-24 11:50:00,50.56,50.64,50.56,50.64,23157.0,49.6314,49.71,49.6314,49.71,23157.0
2023-07-24 11:55:00,50.65,50.65,50.58,50.63,17390.0,49.7198,49.7198,49.6511,49.7002,17390.0
2023-07-24 12:00:00,50.65,50.7,50.62,50.67,18231.0,49.7198,49.7689,49.6903,49.7394,18231.0
2023-07-24 12:05:00,50.66,50.67,50.6,50.63,9454.0,49.7296,49.7394,49.6707,49.7002,9454.0
2023-07-24 12:10:00,50.62,50.67,50.6,50.66,24268.0,49.6903,49.7394,49.6707,49.7296,24268.0
2023-07-24 12:15:00,50.67,50.71,50.58,50.6,30834.0,49.7394,49.7787,49.6511,49.6707,30834.0
2023-07-24 12:20:00,50.58,50.6,50.54,50.56,16068.0,49.6511,49.6707,49.6118,49.6314,16068.0
2023-07-24 12:25:00,50.55,50.65,50.55,50.65,13114.0,49.6216,49.7198,49.6216,49.7198,13114.0
2023-07-24 12:30:00,50.65,50.7,50.61,50.63,23557.0,49.7198,49.7689,49.6805,49.7002,23557.0
2023-07-24 12:35:00,50.62,50.64,50.58,50.59,17372.0,49.6903,49.71,49.6511,49.6609,17372.0
2023-07-24 12:40:00,50.59,50.61,50.55,50.59,24025.0,49.6609,49.6805,49.6216,49.6609,24025.0
2023-07-24 12:45:00,50.6,50.6,50.53,50.55,35880.0,49.6707,49.6707,49.602,49.6216,35880.0
2023-07-24 12:50:00,50.53,50.58,50.48,50.56,25385.0,49.602,49.6511,49.5529,49.6314,25385.0
2023-07-24 12:55:00,50.56,50.61,50.54,50.58,10770.0,49.6314,49.6805,49.6118,49.6511,10770.0
2023-07-24 13:00:00,50.58,50.58,50.5,50.52,13282.0,49.6511,49.6511,49.5725,49.5922,13282.0
2023-07-24 13:05:00,50.54,50.56,50.49,50.53,15992.0,49.6118,49.6314,49.5627,49.602,15992.0
2023-07-24 13:10:00,50.54,50.62,50.54,50.59,9162.0,49.6118,49.6903,49.6118,49.6609,9162.0
2023-07-24 13:15:00,50.6,50.61,50.54,50.56,10973.0,49.6707,49.6805,49.6118,49.6314,10973.0
2023-07-24 13:20:00,50.55,50.59,50.54,50.59,7739.0,49.6216,49.6609,49.6118,49.6609,7739.0
2023-07-24 13:25:00,50.6,50.64,50.58,50.63,18332.0,49.6707,49.71,49.6511,49.7002,18332.0
2023-07-24 13:30:00,50.64,50.65,50.56,50.58,19688.0,49.71,49.7198,49.6314,49.6511,19688.0
2023-07-24 13:35:00,50.57,50.68,50.56,50.68,19136.0,49.6413,49.7492,49.6314,49.7492,19136.0
2023-07-24 13:40:00,50.67,50.69,50.64,50.65,9786.0,49.7394,49.7591,49.71,49.7198,9786.0
2023-07-24 13:45:00,50.65,50.7,50.65,50.7,30756.0,49.7198,49.7689,49.7198,49.7689,30756.0
2023-07-24 13:50:00,50.69,50.75,50.67,50.73,18275.0,49.7591,49.8179,49.7394,49.7983,18275.0
2023-07-24 13:55:00,50.72,50.76,50.68,50.74,19941.0,49.7885,49.8278,49.7492,49.8081,19941.0
2023-07-24 14:00:00,50.74,50.82,50.73,50.79,130462.0,49.8081,49.8867,49.7983,49.8572,130462.0
2023-07-24 14:05:00,50.8,50.8,50.75,50.76,18890.0,49.867,49.867,49.8179,49.8278,18890.0
2023-07-24 14:10:00,50.76,50.78,50.72,50.73,41085.0,49.8278,49.8474,49.7885,49.7983,41085.0
2023-07-24 14:15:00,50.74,50.75,50.69,50.71,36117.0,49.8081,49.8179,49.7591,49.7787,36117.0
2023-07-24 14:20:00,50.71,50.73,50.68,50.73,19050.0,49.7787,49.7983,49.7492,49.7983,19050.0
2023-07-24 14:25:00,50.73,50.74,50.68,50.68,28551.0,49.7983,49.8081,49.7492,49.7492,28551.0
2023-07-24 14:30:00,50.69,50.69,50.59,50.61,20765.0,49.7591,49.7591,49.6609,49.6805,20765.0
2023-07-24 14:35:00,50.61,50.62,50.56,50.58,20026.0,49.6805,49.6903,49.6314,49.6511,20026.0
2023-07-24 14:40:00,50.59,50.59,50.43,50.47,29273.0,49.6609,49.6609,49.5038,49.5431,29273.0
2023-07-24 14:45:00,50.46,50.52,50.44,50.52,41567.0,49.5333,49.5922,49.5136,49.5922,41567.0
2023-07-24 14:50:00,50.53,50.59,50.49,50.58,22582.0,49.602,49.6609,49.5627,49.6511,22582.0
2023-07-24 14:55:00,50.57,50.59,50.55,50.58,22238.0,49.6413,49.6609,49.6216,49.6511,22238.0
2023-07-24 15:00:00,50.58,50.62,50.53,50.57,34685.0,49.6511,49.6903,49.602,49.6413,34685.0
2023-07-24 15:05:00,50.59,50.59,50.52,50.52,26884.0,49.6609,49.6609,49.5922,49.5922,26884.0
2023-07-24 15:10:00,50.53,50.55,50.47,50.48,19659.0,49.602,49.6216,49.5431,49.5529,19659.0
2023-07-24 15:15:00,50.48,50.55,50.48,50.53,27454.0,49.5529,49.6216,49.5529,49.602,27454.0
2023-07-24 15:20:00,50.53,50.54,50.47,50.48,18258.0,49.602,49.6118,49.5431,49.5529,18258.0
2023-07-24 15:25:00,50.46,50.47,50.29,50.3,48699.0,49.5333,49.5431,49.3664,49.3762,48699.0
2023-07-24 15:30:00,50.3,50.43,50.3,50.37,36893.0,49.3762,49.5038,49.3762,49.4449,36893.0
2023-07-24 15:35:00,50.37,50.42,50.34,50.34,23044.0,49.4449,49.494,49.4155,49.4155,23044.0
2023-07-24 15:40:00,50.34,50.48,50.34,50.48,26327.0,49.4155,49.5529,49.4155,49.5529,26327.0
2023-07-24 15:45:00,50.48,50.55,50.47,50.47,32792.0,49.5529,49.6216,49.5431,49.5431,32792.0
2023-07-24 15:50:00,50.47,50.49,50.39,50.41,52357.0,49.5431,49.5627,49.4646,49.4842,52357.0
2023-07-24 15:55:00,50.41,50.56,50.41,50.55,209432.0,49.4842,49.6314,49.4842,49.6216,209432.0
2023-07-25 09:30:00,50.41,50.56,50.41,50.56,126692.0,49.4842,49.6314,49.4842,49.6314,126692.0
2023-07-25 09:35:00,50.56,50.64,50.55,50.58,61221.0,49.6314,49.71,49.6216,49.6511,61221.0
2023-07-25 09:40:00,50.58,50.65,50.58,50.64,86306.0,49.6511,49.7198,49.6511,49.71,86306.0
2023-07-25 09:45:00,50.65,50.72,50.62,50.7,80815.0,49.7198,49.7885,49.6903,49.7689,80815.0
2023-07-25 09:50:00,50.71,50.72,50.63,50.68,72652.0,49.7787,49.7885,49.7002,49.7492,72652.0
2023-07-25 09:55:00,50.69,50.84,50.69,50.75,86551.0,49.7591,49.9063,49.7591,49.8179,86551.0
2023-07-25 10:00:00,50.76,50.78,50.69,50.71,79423.0,49.8278,49.8474,49.7591,49.7787,79423.0
2023-07-25 10:05:00,50.71,50.73,50.62,50.73,56197.0,49.7787,49.7983,49.6903,49.7983,56197.0
2023-07-25 10:10:00,50.72,50.78,50.71,50.78,30734.0,49.7885,49.8474,49.7787,49.8474,30734.0
2023-07-25 10:15:00,50.78,50.81,50.69,50.73,112963.0,49.8474,49.8768,49.7591,49.7983,112963.0
2023-07-25 10:20:00,50.74,50.81,50.74,50.8,32953.0,49.8081,49.8768,49.8081,49.867,32953.0
2023-07-25 10:25:00,50.81,50.82,50.72,50.73,54313.0,49.8768,49.8867,49.7885,49.7983,54313.0
2023-07-25 10:30:00,50.72,50.73,50.61,50.65,64859.0,49.7885,49.7983,49.6805,49.7198,64859.0
2023-07-25 10:35:00,50.64,50.7,50.63,50.7,39194.0,49.71,49.7689,49.7002,49.7689,39194.0
2023-07-25 10:40:00,50.69,50.73,50.66,50.73,32642.0,49.7591,49.7983,49.7296,49.7983,32642.0
2023-07-25 10:45:00,50.72,50.75,50.69,50.74,33200.0,49.7885,49.8179,49.7591,49.8081,33200.0
2023-07-25 10:50:00,50.74,50.74,50.64,50.65,28398.0,49.8081,49.8081,49.71,49.7198,28398.0
2023-07-25 10:55:00,50.65,50.7,50.63,50.67,17341.0,49.7198,49.7689,49.7002,49.7394,17341.0
2023-07-25 11:00:00,50.67,50.71,50.66,50.68,31574.0,49.7394,49.7787,49.7296,49.7492,31574.0
2023-07-25 11:05:00,50.69,50.73,50.64,50.71,28451.0,49.7591,49.7983,49.71,49.7787,28451.0
2023-07-25 11:10:00,50.7,50.76,50.69,50.75,15442.0,49.7689,49.8278,49.7591,49.8179,15442.0
2023-07-25 11:15:00,50.75,50.77,50.69,50.74,25062.0,49.8179,49.8376,49.7591,49.8081,25062.0
2023-07-25 11:20:00,50.74,50.81,50.74,50.81,44949.0,49.8081,49.8768,49.8081,49.8768,44949.0
2023-07-25 11:25:00,50.8,50.84,50.77,50.79,23343.0,49.867,49.9063,49.8376,49.8572,23343.0
2023-07-25 11:30:00,50.8,50.87,50.8,50.84,30848.0,49.867,49.9357,49.867,49.9063,30848.0
2023-07-25 11:35:00,50.85,50.96,50.85,50.93,63016.0,49.9161,50.0241,49.9161,49.9946,63016.0
2023-07-25 11:40:00,50.93,51.0,50.91,50.98,29238.0,49.9946,50.0634,49.975,50.0437,29238.0
2023-07-25 11:45:00,50.98,50.98,50.93,50.96,47299.0,50.0437,50.0437,49.9946,50.0241,47299.0
2023-07-25 11:50:00,50.96,50.97,50.93,50.97,12093.0,50.0241,50.0339,49.9946,50.0339,12093.0
2023-07-25 11:55:00,50.95,50.96,50.9,50.93,29495.0,50.0143,50.0241,49.9652,49.9946,29495.0
2023-07-25 12:00:00,50.93,50.93,50.87,50.89,20028.0,49.9946,49.9946,49.9357,49.9554,20028.0
2023-07-25 12:05:00,50.9,50.97,50.9,50.97,23225.0,49.9652,50.0339,49.9652,50.0339,23225.0
2023-07-25 12:10:00,50.98,50.98,50.93,50.95,22413.0,50.0437,50.0437,49.9946,50.0143,22413.0
2023-07-25 12:15:00,50.95,50.99,50.91,50.98,22331.0,50.0143,50.0535,49.975,50.0437,22331.0
2023-07-25 12:20:00,50.98,50.99,50.92,50.93,27041.0,50.0437,50.0535,49.9848,49.9946,27041.0
2023-07-25 12:25:00,50.91,50.92,50.88,50.92,15431.0,49.975,49.9848,49.9456,49.9848,15431.0
2023-07-25 12:30:00,50.92,50.93,50.89,50.92,13623.0,49.9848,49.9946,49.9554,49.9848,13623.0
2023-07-25 12:35:00,50.92,50.97,50.91,50.97,14677.0,49.9848,50.0339,49.975,50.0339,14677.0
2023-07-25 12:40:00,50.98,50.98,50.93,50.96,14041.0,50.0437,50.0437,49.9946,50.0241,14041.0
2023-07-25 12:45:00,50.96,50.98,50.93,50.95,42997.0,50.0241,50.0437,49.9946,50.0143,42997.0
2023-07-25 12:50:00,50.95,51.06,50.95,51.04,29985.0,50.0143,50.1223,50.0143,50.1026,29985.0
2023-07-25 12:55:00,51.04,51.1,51.02,51.09,57727.0,50.1026,50.1615,50.083,50.1517,57727.0
2023-07-25 13:00:00,51.1,51.16,51.08,51.11,31335.0,50.1615,50.2204,50.1419,50.1713,31335.0
2023-07-25 13:05:00,51.12,51.12,50.97,51.03,112962.0,50.1812,50.1812,50.0339,50.0928,112962.0
2023-07-25 13:10:00,51.03,51.08,51.01,51.08,29668.0,50.0928,50.1419,50.0732,50.1419,29668.0
2023-07-25 13:15:00,51.08,51.13,51.08,51.11,17738.0,50.1419,50.191,50.1419,50.1713,17738.0
2023-07-25 13:20:00,51.12,51.18,51.12,51.15,28664.0,50.1812,50.2401,50.1812,50.2106,28664.0
2023-07-25 13:25:00,51.15,51.18,51.11,51.12,14955.0,50.2106,50.2401,50.1713,50.1812,14955.0
2023-07-25 13:30:00,51.14,51.17,51.13,51.15,10654.0,50.2008,50.2302,50.191,50.2106,10654.0
2023-07-25 13:35:00,51.15,51.16,51.1,51.13,28023.0,50.2106,50.2204,50.1615,50.191,28023.0
2023-07-25 13:40:00,51.12,51.16,51.1,51.16,8388.0,50.1812,50.2204,50.1615,50.2204,8388.0
2023-07-25 13:45:00,51.14,51.15,51.09,51.1,11851.0,50.2008,50.2106,50.1517,50.1615,11851.0
2023-07-25 13:50:00,51.1,51.1,51.06,51.08,13408.0,50.1615,50.1615,50.1223,50.1419,13408.0
2023-07-25 13:55:00,51.08,51.1,51.06,51.07,9101.0,50.1419,50.1615,50.1223,50.1321,9101.0
2023-07-25 14:00:00,51.05,51.11,51.03,51.1,33228.0,50.1124,50.1713,50.0928,50.1615,33228.0
2023-07-25 14:05:00,51.1,51.11,51.07,51.09,31627.0,50.1615,50.1713,50.1321,50.1517,31627.0
2023-07-25 14:10:00,51.09,51.16,51.08,51.16,30511.0,50.1517,50.2204,50.1419,50.2204,30511.0
2023-07-25 14:15:00,51.16,51.2,51.12,51.19,30476.0,50.2204,50.2597,50.1812,50.2499,30476.0
2023-07-25 14:20:00,51.19,51.28,51.18,51.25,41000.0,50.2499,50.3382,50.2401,50.3088,41000.0
2023-07-25 14:25:00,51.25,51.28,51.22,51.26,35004.0,50.3088,50.3382,50.2793,50.3186,35004.0
2023-07-25 14:30:00,51.27,51.35,51.27,51.32,37967.0,50.3284,50.4069,50.3284,50.3775,37967.0
2023-07-25 14:35:00,51.33,51.37,51.3,51.3,83442.0,50.3873,50.4266,50.3578,50.3578,83442.0
2023-07-25 14:40:00,51.3,51.35,51.25,51.34,29716.0,50.3578,50.4069,50.3088,50.3971,29716.0
2023-07-25 14:45:00,51.34,51.36,51.19,51.19,46476.0,50.3971,50.4167,50.2499,50.2499,46476.0
2023-07-25 14:50:00,51.2,51.26,51.19,51.25,38427.0,50.2597,50.3186,50.2499,50.3088,38427.0
2023-07-25 14:55:00,51.24,51.25,51.05,51.08,28458.0,50.299,50.3088,50.1124,50.1419,28458.0
2023-07-25 15:00:00,51.09,51.15,51.05,51.11,26842.0,50.1517,50.2106,50.1124,50.1713,26842.0
2023-07-25 15:05:00,51.09,51.16,51.08,51.16,19585.0,50.1517,50.2204,50.1419,50.2204,19585.0
2023-07-25 15:10:00,51.15,51.21,51.1,51.2,24395.0,50.2106,50.2695,50.1615,50.2597,24395.0
2023-07-25 15:15:00,51.19,51.22,51.14,51.14,24350.0,50.2499,50.2793,50.2008,50.2008,24350.0
2023-07-25 15:20:00,51.15,51.2,51.11,51.13,27141.0,50.2106,50.2597,50.1713,50.191,27141.0
2023-07-25 15:25:00,51.14,51.16,51.1,51.13,17265.0,50.2008,50.2204,50.1615,50.191,17265.0
2023-07-25 15:30:00,51.12,51.12,51.04,51.08,56290.0,50.1812,50.1812,50.1026,50.1419,56290.0
2023-07-25 15:35:00,51.09,51.16,51.07,51.13,54547.0,50.1517,50.2204,50.1321,50.191,54547.0
2023-07-25 15:40:00,51.14,51.15,51.05,51.07,29950.0,50.2008,50.2106,50.1124,50.1321,29950.0
2023-07-25 15:45:00,51.06,51.11,51.0,51.07,54539.0,50.1223,50.1713,50.0634,50.1321,54539.0
2023-07-25 15:50:00,51.06,51.12,50.98,51.06,76005.0,50.1223,50.1812,50.0437,50.1223,76005.0
2023-07-25 15:55:00,51.06,51.06,50.91,50.93,92666.0,50.1223,50.1223,49.975,49.9946,92666.0
2023-07-26 09:30:00,50.61,50.77,50.59,50.65,141188.0,49.6805,49.8376,49.6609,49.7198,141188.0
2023-07-26 09:35:00,50.63,50.73,50.63,50.69,56664.0,49.7002,49.7983,49.7002,49.7591,56664.0
2023-07-26 09:40:00,50.71,50.83,50.63,50.76,92607.0,49.7787,49.8965,49.7002,49.8278,92607.0
2023-07-26 09:45:00,50.76,50.78,50.68,50.73,123519.0,49.8278,49.8474,49.7492,49.7983,123519.0
2023-07-26 09:50:00,50.73,50.76,50.7,50.76,25688.0,49.7983,49.8278,49.7689,49.8278,25688.0
2023-07-26 09:55:00,50.75,50.75,50.65,50.72,29532.0,49.8179,49.8179,49.7198,49.7885,29532.0
2023-07-26 10:00:00,50.71,50.75,50.63,50.7,52514.0,49.7787,49.8179,49.7002,49.7689,52514.0
2023-07-26 10:05:00,50.69,50.71,50.66,50.67,31084.0,49.7591,49.7787,49.7296,49.7394,31084.0
2023-07-26 10:10:00,50.67,50.79,50.64,50.75,31205.0,49.7394,49.8572,49.71,49.8179,31205.0
2023-07-26 10:15:00,50.75,50.77,50.69,50.74,24980.0,49.8179,49.8376,49.7591,49.8081,24980.0
2023-07-26 10:20:00,50.73,50.78,50.6,50.73,86277.0,49.7983,49.8474,49.6707,49.7983,86277.0
2023-07-26 10:25:00,50.72,50.75,50.67,50.69,29678.0,49.7885,49.8179,49.7394,49.7591,29678.0
2023-07-26 10:30:00,50.69,50.73,50.62,50.63,29951.0,49.7591,49.7983,49.6903,49.7002,29951.0
2023-07-26 10:35:00,50.63,50.66,50.61,50.62,28366.0,49.7002,49.7296,49.6805,49.6903,28366.0
2023-07-26 10:40:00,50.63,50.63,50.56,50.57,32449.0,49.7002,49.7002,49.6314,49.6413,32449.0
2023-07-26 10:45:00,50.58,50.61,50.55,50.57,28812.0,49.6511,49.6805,49.6216,49.6413,28812.0
2023-07-26 10:50:00,50.58,50.6,50.54,50.57,36875.0,49.6511,49.6707,49.6118,49.6413,36875.0
2023-07-26 10:55:00,50.56,50.57,50.46,50.5,86197.0,49.6314,49.6413,49.5333,49.5725,86197.0
2023-07-26 11:00:00,50.47,50.54,50.44,50.53,111182.0,49.5431,49.6118,49.5136,49.602,111182.0
2023-07-26 11:05:00,50.53,50.57,50.47,50.55,45848.0,49.602,49.6413,49.5431,49.6216,45848.0
2023-07-26 11:10:00,50.54,50.59,50.54,50.59,20685.0,49.6118,49.6609,49.6118,49.6609,20685.0
2023-07-26 11:15:00,50.58,50.61,50.55,50.58,16956.0,49.6511,49.6805,49.6216,49.6511,16956.0
2023-07-26 11:20:00,50.58,50.58,50.5,50.51,25009.0,49.6511,49.6511,49.5725,49.5824,25009.0
2023-07-26 11:25:00,50.5,50.61,50.5,50.58,32823.0,49.5725,49.6805,49.5725,49.6511,32823.0
2023-07-26 11:30:00,50.57,50.61,50.56,50.61,13651.0,49.6413,49.6805,49.6314,49.6805,13651.0
2023-07-26 11:35:00,50.61,50.66,50.6,50.64,15343.0,49.6805,49.7296,49.6707,49.71,15343.0
2023-07-26 11:40:00,50.65,50.69,50.65,50.67,12882.0,49.7198,49.7591,49.7198,49.7394,12882.0
2023-07-26 11:45:00,50.68,50.71,50.66,50.7,19941.0,49.7492,49.7787,49.7296,49.7689,19941.0
2023-07-26 11:50:00,50.7,50.76,50.68,50.73,22695.0,49.7689,49.8278,49.7492,49.7983,22695.0
2023-07-26 11:55:00,50.74,50.77,50.73,50.75,20137.0,49.8081,49.8376,49.7983,49.8179,20137.0
2023-07-26 12:00:00,50.76,50.77,50.73,50.77,27833.0,49.8278,49.8376,49.7983,49.8376,27833.0
2023-07-26 12:05:00,50.77,50.77,50.74,50.75,7216.0,49.8376,49.8376,49.8081,49.8179,7216.0
2023-07-26 12:10:00,50.75,50.82,50.74,50.79,19025.0,49.8179,49.8867,49.8081,49.8572,19025.0
2023-07-26 12:15:00,50.79,50.8,50.76,50.79,7325.0,49.8572,49.867,49.8278,49.8572,7325.0
2023-07-26 12:20:00,50.8,50.8,50.73,50.73,21905.0,49.867,49.867,49.7983,49.7983,21905.0
2023-07-26 12:25:00,50.73,50.73,50.65,50.66,24739.0,49.7983,49.7983,49.7198,49.7296,24739.0
2023-07-26 12:30:00,50.65,50.68,50.65,50.67,10944.0,49.7198,49.7492,49.7198,49.7394,10944.0
2023-07-26 12:35:00,50.67,50.67,50.57,50.58,28161.0,49.7394,49.7394,49.6413,49.6511,28161.0
2023-07-26 12:40:00,50.58,50.61,50.57,50.58,30432.0,49.6511,49.6805,49.6413,49.6511,30432.0
2023-07-26 12:45:00,50.58,50.58,50.52,50.53,16548.0,49.6511,49.6511,49.5922,49.602,16548.0
2023-07-26 12:50:00,50.53,50.54,50.48,50.48,28781.0,49.602,49.6118,49.5529,49.5529,28781.0
2023-07-26 12:55:00,50.48,50.53,50.46,50.53,45852.0,49.5529,49.602,49.5333,49.602,45852.0
2023-07-26 13:00:00,50.52,50.58,50.51,50.57,25702.0,49.5922,49.6511,49.5824,49.6413,25702.0
2023-07-26 13:05:00,50.57,50.59,50.55,50.59,29582.0,49.6413,49.6609,49.6216,49.6609,29582.0
2023-07-26 13:10:00,50.59,50.61,50.57,50.59,24538.0,49.6609,49.6805,49.6413,49.6609,24538.0
2023-07-26 13:15:00,50.57,50.6,50.54,50.54,21422.0,49.6413,49.6707,49.6118,49.6118,21422.0
2023-07-26 13:20:00,50.55,50.56,50.49,50.52,10520.0,49.6216,49.6314,49.5627,49.5922,10520.0
2023-07-26 13:25:00,50.52,50.56,50.51,50.55,23127.0,49.5922,49.6314,49.5824,49.6216,23127.0
2023-07-26 13:30:00,50.54,50.54,50.46,50.5,21113.0,49.6118,49.6118,49.5333,49.5725,21113.0
2023-07-26 13:35:00,50.5,50.53,50.48,50.52,13649.0,49.5725,49.602,49.5529,49.5922,13649.0
2023-07-26 13:40:00,50.52,50.53,50.49,50.5,15680.0,49.5922,49.602,49.5627,49.5725,15680.0
2023-07-26 13:45:00,50.51,50.56,50.5,50.56,19585.0,49.5824,49.6314,49.5725,49.6314,19585.0
2023-07-26 13:50:00,50.55,50.55,50.51,50.54,22518.0,49.6216,49.6216,49.5824,49.6118,22518.0
2023-07-26 13:55:00,50.55,50.56,50.51,50.52,41500.0,49.6216,49.6314,49.5824,49.5922,41500.0
2023-07-26 14:00:00,50.5,50.73,50.37,50.64,152230.0,49.5725,49.7983,49.4449,49.71,152230.0
2023-07-26 14:05:00,50.65,50.69,50.54,50.68,138143.0,49.7198,49.7591,49.6118,49.7492,138143.0
2023-07-26 14:10:00,50.67,50.78,50.63,50.65,81636.0,49.7394,49.8474,49.7002,49.7198,81636.0
2023-07-26 14:15:00,50.64,50.7,50.62,50.68,28614.0,49.71,49.7689,49.6903,49.7492,28614.0
2023-07-26 14:20:00,50.68,50.72,50.61,50.63,43542.0,49.7492,49.7885,49.6805,49.7002,43542.0
2023-07-26 14:25:00,50.6,50.62,50.43,50.56,110963.0,49.6707,49.6903,49.5038,49.6314,110963.0
2023-07-26 14:30:00,50.57,50.75,50.54,50.64,54902.0,49.6413,49.8179,49.6118,49.71,54902.0
2023-07-26 14:35:00,50.65,51.28,50.65,51.25,428526.0,49.7198,50.3382,49.7198,50.3088,428526.0
2023-07-26 14:40:00,51.23,51.44,51.17,51.33,319140.0,50.2891,50.4953,50.2302,50.3873,319140.0
2023-07-26 14:45:00,51.33,51.38,51.07,51.16,172312.0,50.3873,50.4364,50.1321,50.2204,172312.0
2023-07-26 14:50:00,51.14,51.3,51.08,51.3,64735.0,50.2008,50.3578,50.1419,50.3578,64735.0
2023-07-26 14:55:00,51.26,51.26,51.0,51.09,149614.0,50.3186,50.3186,50.0634,50.1517,149614.0
2023-07-26 15:00:00,51.13,51.18,50.98,51.05,92116.0,50.191,50.2401,50.0437,50.1124,92116.0
2023-07-26 15:05:00,51.06,51.08,50.34,50.43,184276.0,50.1223,50.1419,49.4155,49.5038,184276.0
2023-07-26 15:10:00,50.42,50.63,50.33,50.5,151050.0,49.494,49.7002,49.4057,49.5725,151050.0
2023-07-26 15:15:00,50.49,50.6,50.23,50.42,89308.0,49.5627,49.6707,49.3075,49.494,89308.0
2023-07-26 15:20:00,50.41,50.67,50.39,50.51,123130.0,49.4842,49.7394,49.4646,49.5824,123130.0
2023-07-26 15:25:00,50.51,50.65,50.47,50.6,45284.0,49.5824,49.7198,49.5431,49.6707,45284.0
2023-07-26 15:30:00,50.59,50.67,50.47,50.66,97467.0,49.6609,49.7394,49.5431,49.7296,97467.0
2023-07-26 15:35:00,50.67,50.75,50.55,50.7,57182.0,49.7394,49.8179,49.6216,49.7689,57182.0
2023-07-26 15:40:00,50.71,50.91,50.7,50.89,79693.0,49.7787,49.975,49.7689,49.9554,79693.0
2023-07-26 15:45:00,50.89,50.93,50.79,50.82,48058.0,49.9554,49.9946,49.8572,49.8867,48058.0
2023-07-26 15:50:00,50.75,50.75,50.6,50.73,71338.0,49.8179,49.8179,49.6707,49.7983,71338.0
2023-07-26 15:55:00,50.74,50.95,50.65,50.95,219907.0,49.8081,50.0143,49.7198,50.0143,219907.0
2023-07-27 09:30:00,52.07,52.23,51.97,52.15,172484.0,51.1137,51.2708,51.0155,51.1922,172484.0
2023-07-27 09:35:00,52.16,52.19,52.06,52.18,106123.0,51.2021,51.2315,51.1039,51.2217,106123.0
2023-07-27 09:40:00,52.18,52.2,52.09,52.17,77578.0,51.2217,51.2413,51.1333,51.2119,77578.0
2023-07-27 09:45:00,52.17,52.19,52.03,52.09,99951.0,51.2119,51.2315,51.0744,51.1333,99951.0
2023-07-27 09:50:00,52.1,52.17,52.06,52.1,64521.0,51.1432,51.2119,51.1039,51.1432,64521.0
2023-07-27 09:55:00,52.09,52.1,51.97,52.07,91313.0,51.1333,51.1432,51.0155,51.1137,91313.0
2023-07-27 10:00:00,52.06,52.09,51.96,52.0,59814.0,51.1039,51.1333,51.0057,51.045,59814.0
2023-07-27 10:05:00,52.0,52.01,51.83,51.87,117893.0,51.045,51.0548,50.8781,50.9174,117893.0
2023-07-27 10:10:00,51.88,51.89,51.79,51.86,67798.0,50.9272,50.937,50.8388,50.9076,67798.0
2023-07-27 10:15:00,51.85,51.92,51.84,51.89,78278.0,50.8977,50.9665,50.8879,50.937,78278.0
2023-07-27 10:20:00,51.87,51.91,51.8,51.84,51052.0,50.9174,50.9566,50.8487,50.8879,51052.0
2023-07-27 10:25:00,51.83,51.83,51.61,51.62,107204.0,50.8781,50.8781,50.6622,50.672,107204.0
2023-07-27 10:30:00,51.63,51.74,51.61,51.74,42247.0,50.6818,50.7898,50.6622,50.7898,42247.0
2023-07-27 10:35:00,51.74,51.83,51.71,51.81,64391.0,50.7898,50.8781,50.7603,50.8585,64391.0
2023-07-27 10:40:00,51.81,51.85,51.77,51.81,69873.0,50.8585,50.8977,50.8192,50.8585,69873.0
2023-07-27 10:45:00,51.8,51.89,51.77,51.79,46355.0,50.8487,50.937,50.8192,50.8388,46355.0
2023-07-27 10:50:00,51.81,51.82,51.66,51.69,32398.0,50.8585,50.8683,50.7112,50.7407,32398.0
2023-07-27 10:55:00,51.7,51.74,51.49,51.55,86840.0,50.7505,50.7898,50.5444,50.6033,86840.0
2023-07-27 11:00:00,51.58,51.67,51.57,51.59,39591.0,50.6327,50.7211,50.6229,50.6425,39591.0
2023-07-27 11:05:00,51.6,51.61,51.49,51.5,27385.0,50.6523,50.6622,50.5444,50.5542,27385.0
2023-07-27 11:10:00,51.5,51.54,51.43,51.47,39132.0,50.5542,50.5934,50.4855,50.5247,39132.0
2023-07-27 11:15:00,51.49,51.57,51.45,51.56,47836.0,50.5444,50.6229,50.5051,50.6131,47836.0
2023-07-27 11:20:00,51.56,51.64,51.51,51.62,26564.0,50.6131,50.6916,50.564,50.672,26564.0
2023-07-27 11:25:00,51.62,51.64,51.55,51.63,26028.0,50.672,50.6916,50.6033,50.6818,26028.0
2023-07-27 11:30:00,51.65,51.75,51.64,51.71,43130.0,50.7014,50.7996,50.6916,50.7603,43130.0
2023-07-27 11:35:00,51.7,51.71,51.65,51.71,26906.0,50.7505,50.7603,50.7014,50.7603,26906.0
2023-07-27 11:40:00,51.71,51.72,51.59,51.6,38483.0,50.7603,50.7701,50.6425,50.6523,38483.0
2023-07-27 11:45:00,51.6,51.61,51.49,51.52,37130.0,50.6523,50.6622,50.5444,50.5738,37130.0
2023-07-27 11:50:00,51.53,51.59,51.51,51.53,245512.0,50.5836,50.6425,50.564,50.5836,245512.0
2023-07-27 11:55:00,51.52,51.57,51.48,51.55,27150.0,50.5738,50.6229,50.5345,50.6033,27150.0
2023-07-27 12:00:00,51.55,51.64,51.53,51.63,22075.0,50.6033,50.6916,50.5836,50.6818,22075.0
2023-07-27 12:05:00,51.64,51.71,51.61,51.7,33143.0,50.6916,50.7603,50.6622,50.7505,33143.0
2023-07-27 12:10:00,51.72,51.75,51.7,51.72,22820.0,50.7701,50.7996,50.7505,50.7701,22820.0
2023-07-27 12:15:00,51.74,51.78,51.68,51.71,19195.0,50.7898,50.829,50.7309,50.7603,19195.0
2023-07-27 12:20:00,51.71,51.79,51.68,51.79,17886.0,50.7603,50.8388,50.7309,50.8388,17886.0
2023-07-27 12:25:00,51.79,51.88,51.78,51.87,257499.0,50.8388,50.9272,50.829,50.9174,257499.0
2023-07-27 12:30:00,51.87,51.93,51.86,51.86,44107.0,50.9174,50.9763,50.9076,50.9076,44107.0
2023-07-27 12:35:00,51.86,51.93,51.85,51.9,42359.0,50.9076,50.9763,50.8977,50.9468,42359.0
2023-07-27 12:40:00,51.91,51.93,51.89,51.89,16636.0,50.9566,50.9763,50.937,50.937,16636.0
2023-07-27 12:45:00,51.88,51.94,51.88,51.92,15095.0,50.9272,50.9861,50.9272,50.9665,15095.0
2023-07-27 12:50:00,51.91,51.91,51.8,51.81,45638.0,50.9566,50.9566,50.8487,50.8585,45638.0
2023-07-27 12:55:00,51.82,51.87,51.8,51.87,22241.0,50.8683,50.9174,50.8487,50.9174,22241.0
2023-07-27 13:00:00,51.88,51.94,51.82,51.83,52590.0,50.9272,50.9861,50.8683,50.8781,52590.0
2023-07-27 13:05:00,51.82,51.85,51.47,51.67,148476.0,50.8683,50.8977,50.5247,50.7211,148476.0
2023-07-27 13:10:00,51.67,51.73,51.64,51.7,46665.0,50.7211,50.78,50.6916,50.7505,46665.0
2023-07-27 13:15:00,51.69,51.69,51.36,51.38,154509.0,50.7407,50.7407,50.4167,50.4364,154509.0
2023-07-27 13:20:00,51.37,51.39,51.21,51.32,128731.0,50.4266,50.4462,50.2695,50.3775,128731.0
2023-07-27 13:25:00,51.31,51.33,51.16,51.17,69613.0,50.3677,50.3873,50.2204,50.2302,69613.0
2023-07-27 13:30:00,51.17,51.21,51.09,51.12,67360.0,50.2302,50.2695,50.1517,50.1812,67360.0
2023-07-27 13:35:00,51.11,51.15,51.0,51.02,92156.0,50.1713,50.2106,50.0634,50.083,92156.0
2023-07-27 13:40:00,51.02,51.19,51.01,51.18,73808.0,50.083,50.2499,50.0732,50.2401,73808.0
2023-07-27 13:45:00,51.19,51.19,51.03,51.05,58006.0,50.2499,50.2499,50.0928,50.1124,58006.0
2023-07-27 13:50:00,51.06,51.13,50.98,51.06,62776.0,50.1223,50.191,50.0437,50.1223,62776.0
2023-07-27 13:55:00,51.06,51.11,50.97,51.08,52121.0,50.1223,50.1713,50.0339,50.1419,52121.0
2023-07-27 14:00:00,51.08,51.13,50.97,51.03,43168.0,50.1419,50.191,50.0339,50.0928,43168.0
2023-07-27 14:05:00,51.04,51.08,50.81,50.86,64571.0,50.1026,50.1419,49.8768,49.9259,64571.0
2023-07-27 14:10:00,50.84,50.84,50.52,50.59,163390.0,49.9063,49.9063,49.5922,49.6609,163390.0
2023-07-27 14:15:00,50.58,50.69,50.56,50.69,78823.0,49.6511,49.7591,49.6314,49.7591,78823.0
2023-07-27 14:20:00,50.7,50.78,50.56,50.57,81075.0,49.7689,49.8474,49.6314,49.6413,81075.0
2023-07-27 14:25:00,50.58,50.61,50.35,50.38,212989.0,49.6511,49.6805,49.4253,49.4547,212989.0
2023-07-27 14:30:00,50.37,50.51,50.28,50.31,106862.0,49.4449,49.5824,49.3566,49.386,106862.0
2023-07-27 14:35:00,50.3,50.34,50.02,50.13,210391.0,49.3762,49.4155,49.1014,49.2093,210391.0
2023-07-27 14:40:00,50.12,50.29,50.09,50.28,134527.0,49.1995,49.3664,49.1701,49.3566,134527.0
2023-07-27 14:45:00,50.27,50.35,50.22,50.24,53412.0,49.3468,49.4253,49.2977,49.3173,53412.0
2023-07-27 14:50:00,50.24,50.26,50.14,50.22,71617.0,49.3173,49.3369,49.2192,49.2977,71617.0
2023-07-27 14:55:00,50.19,50.19,49.97,49.97,99579.0,49.2682,49.2682,49.0523,49.0523,99579.0
2023-07-27 15:00:00,49.97,50.07,49.94,50.02,80446.0,49.0523,49.1504,49.0228,49.1014,80446.0
2023-07-27 15:05:00,50.02,50.08,49.86,50.08,60866.0,49.1014,49.1603,48.9443,49.1603,60866.0
2023-07-27 15:10:00,50.08,50.33,50.07,50.3,100843.0,49.1603,49.4057,49.1504,49.3762,100843.0
2023-07-27 15:15:00,50.3,50.35,50.17,50.25,64378.0,49.3762,49.4253,49.2486,49.3271,64378.0
2023-07-27 15:20:00,50.25,50.26,50.01,50.02,51864.0,49.3271,49.3369,49.0915,49.1014,51864.0
2023-07-27 15:25:00,50.02,50.07,49.95,49.98,59715.0,49.1014,49.1504,49.0326,49.0621,59715.0
2023-07-27 15:30:00,49.99,50.11,49.93,49.93,43335.0,49.0719,49.1897,49.013,49.013,43335.0
2023-07-27 15:35:00,49.93,50.01,49.85,49.87,66851.0,49.013,49.0915,48.9345,48.9541,66851.0
2023-07-27 15:40:00,49.88,49.93,49.74,49.76,58484.0,48.9639,49.013,48.8265,48.8461,58484.0
2023-07-27 15:45:00,49.77,49.81,49.58,49.66,113214.0,48.8559,48.8952,48.6694,48.748,113214.0
2023-07-27 15:50:00,49.66,49.94,49.64,49.84,125150.0,48.748,49.0228,48.7283,48.9247,125150.0
2023-07-27 15:55:00,49.84,50.0,49.75,49.88,146778.0,48.9247,49.0817,48.8363,48.9639,146778.0
2023-07-28 09:30:00,50.97,51.08,50.93,50.96,189373.0,50.0339,50.1419,49.9946,50.0241,189373.0
2023-07-28 09:35:00,50.96,51.02,50.77,50.96,193147.0,50.0241,50.083,49.8376,50.0241,193147.0
2023-07-28 09:40:00,50.98,51.12,50.95,50.96,121645.0,50.0437,50.1812,50.0143,50.0241,121645.0
2023-07-28 09:45:00,50.99,51.16,50.97,51.15,54616.0,50.0535,50.2204,50.0339,50.2106,54616.0
2023-07-28 09:50:00,51.16,51.23,51.09,51.16,70240.0,50.2204,50.2891,50.1517,50.2204,70240.0
2023-07-28 09:55:00,51.16,51.18,51.04,51.08,40044.0,50.2204,50.2401,50.1026,50.1419,40044.0
2023-07-28 10:00:00,51.09,51.3,51.09,51.25,114376.0,50.1517,50.3578,50.1517,50.3088,114376.0
2023-07-28 10:05:00,51.24,51.26,51.16,51.23,33888.0,50.299,50.3186,50.2204,50.2891,33888.0
2023-07-28 10:10:00,51.23,51.28,51.17,51.22,24782.0,50.2891,50.3382,50.2302,50.2793,24782.0
2023-07-28 10:15:00,51.22,51.3,51.22,51.3,61785.0,50.2793,50.3578,50.2793,50.3578,61785.0
2023-07-28 10:20:00,51.29,51.32,51.25,51.31,31457.0,50.348,50.3775,50.3088,50.3677,31457.0
2023-07-28 10:25:00,51.32,51.32,51.04,51.17,80857.0,50.3775,50.3775,50.1026,50.2302,80857.0
2023-07-28 10:30:00,51.17,51.3,51.17,51.3,49748.0,50.2302,50.3578,50.2302,50.3578,49748.0
2023-07-28 10:35:00,51.29,51.29,51.1,51.11,65141.0,50.348,50.348,50.1615,50.1713,65141.0
2023-07-28 10:40:00,51.11,51.2,51.1,51.11,34076.0,50.1713,50.2597,50.1615,50.1713,34076.0
2023-07-28 10:45:00,51.1,51.2,51.02,51.18,34498.0,50.1615,50.2597,50.083,50.2401,34498.0
2023-07-28 10:50:00,51.2,51.24,51.09,51.1,32664.0,50.2597,50.299,50.1517,50.1615,32664.0
2023-07-28 10:55:00,51.12,51.29,51.12,51.29,15035.0,50.1812,50.348,50.1812,50.348,15035.0
2023-07-28 11:00:00,51.3,51.32,51.23,51.3,44583.0,50.3578,50.3775,50.2891,50.3578,44583.0
2023-07-28 11:05:00,51.3,51.3,51.27,51.29,21372.0,50.3578,50.3578,50.3284,50.348,21372.0
2023-07-28 11:10:00,51.3,51.36,51.23,51.33,61087.0,50.3578,50.4167,50.2891,50.3873,61087.0
2023-07-28 11:15:00,51.33,51.43,51.33,51.41,35273.0,50.3873,50.4855,50.3873,50.4658,35273.0
2023-07-28 11:20:00,51.42,51.54,51.42,51.52,70646.0,50.4756,50.5934,50.4756,50.5738,70646.0
2023-07-28 11:25:00,51.52,51.57,51.48,51.51,75838.0,50.5738,50.6229,50.5345,50.564,75838.0
2023-07-28 11:30:00,51.52,51.54,51.44,51.47,54066.0,50.5738,50.5934,50.4953,50.5247,54066.0
2023-07-28 11:35:00,51.46,51.54,51.45,51.52,40709.0,50.5149,50.5934,50.5051,50.5738,40709.0
2023-07-28 11:40:00,51.52,51.62,51.52,51.61,27249.0,50.5738,50.672,50.5738,50.6622,27249.0
2023-07-28 11:45:00,51.61,51.62,51.48,51.55,54751.0,50.6622,50.672,50.5345,50.6033,54751.0
2023-07-28 11:50:00,51.54,51.6,51.53,51.58,35038.0,50.5934,50.6523,50.5836,50.6327,35038.0
2023-07-28 11:55:00,51.57,51.6,51.5,51.6,37347.0,50.6229,50.6523,50.5542,50.6523,37347.0
2023-07-28 12:00:00,51.59,51.59,51.36,51.41,91188.0,50.6425,50.6425,50.4167,50.4658,91188.0
2023-07-28 12:05:00,51.41,51.42,51.33,51.34,42335.0,50.4658,50.4756,50.3873,50.3971,42335.0
2023-07-28 12:10:00,51.34,51.47,51.34,51.47,22225.0,50.3971,50.5247,50.3971,50.5247,22225.0
2023-07-28 12:15:00,51.46,51.5,51.42,51.43,43823.0,50.5149,50.5542,50.4756,50.4855,43823.0
2023-07-28 12:20:00,51.44,51.53,51.43,51.51,30850.0,50.4953,50.5836,50.4855,50.564,30850.0
2023-07-28 12:25:00,51.51,51.58,51.51,51.57,33441.0,50.564,50.6327,50.564,50.6229,33441.0
2023-07-28 12:30:00,51.56,51.56,51.48,51.52,11554.0,50.6131,50.6131,50.5345,50.5738,11554.0
2023-07-28 12:35:00,51.49,51.55,51.46,51.47,18155.0,50.5444,50.6033,50.5149,50.5247,18155.0
2023-07-28 12:40:00,51.48,51.49,51.44,51.48,30327.0,50.5345,50.5444,50.4953,50.5345,30327.0
2023-07-28 12:45:00,51.47,51.5,51.42,51.44,12926.0,50.5247,50.5542,50.4756,50.4953,12926.0
2023-07-28 12:50:00,51.46,51.52,51.43,51.5,7999.0,50.5149,50.5738,50.4855,50.5542,7999.0
2023-07-28 12:55:00,51.49,51.49,51.34,51.39,23104.0,50.5444,50.5444,50.3971,50.4462,23104.0
2023-07-28 13:00:00,51.37,51.38,51.27,51.32,36349.0,50.4266,50.4364,50.3284,50.3775,36349.0
2023-07-28 13:05:00,51.3,51.31,51.2,51.22,38614.0,50.3578,50.3677,50.2597,50.2793,38614.0
2023-07-28 13:10:00,51.21,51.32,51.18,51.31,27340.0,50.2695,50.3775,50.2401,50.3677,27340.0
2023-07-28 13:15:00,51.31,51.31,51.22,51.25,19113.0,50.3677,50.3677,50.2793,50.3088,19113.0
2023-07-28 13:20:00,51.23,51.24,51.11,51.18,34173.0,50.2891,50.299,50.1713,50.2401,34173.0
2023-07-28 13:25:00,51.18,51.18,51.09,51.09,33062.0,50.2401,50.2401,50.1517,50.1517,33062.0
2023-07-28 13:30:00,51.08,51.19,50.97,50.99,113031.0,50.1419,50.2499,50.0339,50.0535,113031.0
2023-07-28 13:35:00,50.99,51.0,50.9,50.96,252161.0,50.0535,50.0634,49.9652,50.0241,252161.0
2023-07-28 13:40:00,50.97,50.98,50.73,50.84,71043.0,50.0339,50.0437,49.7983,49.9063,71043.0
2023-07-28 13:45:00,50.83,50.83,50.75,50.77,79563.0,49.8965,49.8965,49.8179,49.8376,79563.0
2023-07-28 13:50:00,50.75,50.99,50.75,50.99,60220.0,49.8179,50.0535,49.8179,50.0535,60220.0
2023-07-28 13:55:00,50.99,51.14,50.99,51.12,42606.0,50.0535,50.2008,50.0535,50.1812,42606.0
2023-07-28 14:00:00,51.12,51.23,51.11,51.23,259488.0,50.1812,50.2891,50.1713,50.2891,259488.0
2023-07-28 14:05:00,51.24,51.28,51.19,51.26,35766.0,50.299,50.3382,50.2499,50.3186,35766.0
2023-07-28 14:10:00,51.27,51.27,51.14,51.17,30702.0,50.3284,50.3284,50.2008,50.2302,30702.0
2023-07-28 14:15:00,51.16,51.21,51.14,51.21,21233.0,50.2204,50.2695,50.2008,50.2695,21233.0
2023-07-28 14:20:00,51.21,51.34,51.19,51.26,40754.0,50.2695,50.3971,50.2499,50.3186,40754.0
2023-07-28 14:25:00,51.26,51.33,51.26,51.33,18569.0,50.3186,50.3873,50.3186,50.3873,18569.0
2023-07-28 14:30:00,51.33,51.33,51.27,51.28,24338.0,50.3873,50.3873,50.3284,50.3382,24338.0
2023-07-28 14:35:00,51.29,51.3,51.1,51.13,35980.0,50.348,50.3578,50.1615,50.191,35980.0
2023-07-28 14:40:00,51.12,51.3,51.09,51.29,32270.0,50.1812,50.3578,50.1517,50.348,32270.0
2023-07-28 14:45:00,51.29,51.38,51.28,51.34,36654.0,50.348,50.4364,50.3382,50.3971,36654.0
2023-07-28 14:50:00,51.33,51.48,51.32,51.45,35192.0,50.3873,50.5345,50.3775,50.5051,35192.0
2023-07-28 14:55:00,51.43,51.43,51.31,51.37,30745.0,50.4855,50.4855,50.3677,50.4266,30745.0
2023-07-28 15:00:00,51.39,51.39,51.29,51.37,23047.0,50.4462,50.4462,50.348,50.4266,23047.0
2023-07-28 15:05:00,51.38,51.43,51.36,51.4,33825.0,50.4364,50.4855,50.4167,50.456,33825.0
2023-07-28 15:10:00,51.37,51.47,51.35,51.41,24822.0,50.4266,50.5247,50.4069,50.4658,24822.0
2023-07-28 15:15:00,51.4,51.45,51.39,51.44,17847.0,50.456,50.5051,50.4462,50.4953,17847.0
2023-07-28 15:20:00,51.43,51.43,51.27,51.32,93183.0,50.4855,50.4855,50.3284,50.3775,93183.0
2023-07-28 15:25:00,51.31,51.38,51.24,51.24,86543.0,50.3677,50.4364,50.299,50.299,86543.0
2023-07-28 15:30:00,51.23,51.35,51.22,51.35,36901.0,50.2891,50.4069,50.2793,50.4069,36901.0
2023-07-28 15:35:00,51.35,51.38,51.24,51.24,42936.0,50.4069,50.4364,50.299,50.299,42936.0
2023-07-28 15:40:00,51.25,51.27,51.18,51.23,54954.0,50.3088,50.3284,50.2401,50.2891,54954.0
2023-07-28 15:45:00,51.22,51.3,51.17,51.19,52780.0,50.2793,50.3578,50.2302,50.2499,52780.0
2023-07-28 15:50:00,51.19,51.41,51.14,51.39,67745.0,50.2499,50.4658,50.2008,50.4462,67745.0
2023-07-28 15:55:00,51.39,51.41,51.28,51.32,210213.0,50.4462,50.4658,50.3382,50.3775,210213.0
2023-07-31 09:30:00,51.5,51.62,51.42,51.45,215533.0,50.5542,50.672,50.4756,50.5051,215533.0
2023-07-31 09:35:00,51.49,51.59,51.43,51.57,91443.0,50.5444,50.6425,50.4855,50.6229,91443.0
2023-07-31 09:40:00,51.56,51.73,51.56,51.65,176844.0,50.6131,50.78,50.6131,50.7014,176844.0
2023-07-31 09:45:00,51.65,51.74,51.6,51.62,91702.0,50.7014,50.7898,50.6523,50.672,91702.0
2023-07-31 09:50:00,51.63,51.71,51.55,51.55,46760.0,50.6818,50.7603,50.6033,50.6033,46760.0
2023-07-31 09:55:00,51.55,51.55,51.18,51.34,203600.0,50.6033,50.6033,50.2401,50.3971,203600.0
2023-07-31 10:00:00,51.34,51.35,51.23,51.35,95313.0,50.3971,50.4069,50.2891,50.4069,95313.0
2023-07-31 10:05:00,51.36,51.47,51.35,51.46,69763.0,50.4167,50.5247,50.4069,50.5149,69763.0
2023-07-31 10:10:00,51.46,51.48,51.4,51.45,36881.0,50.5149,50.5345,50.456,50.5051,36881.0
2023-07-31 10:15:00,51.47,51.52,51.43,51.43,45187.0,50.5247,50.5738,50.4855,50.4855,45187.0
2023-07-31 10:20:00,51.44,51.52,51.43,51.51,32117.0,50.4953,50.5738,50.4855,50.564,32117.0
2023-07-31 10:25:00,51.51,51.58,51.49,51.58,38278.0,50.564,50.6327,50.5444,50.6327,38278.0
2023-07-31 10:30:00,51.59,51.62,51.41,51.46,43100.0,50.6425,50.672,50.4658,50.5149,43100.0
2023-07-31 10:35:00,51.44,51.53,51.4,51.53,32849.0,50.4953,50.5836,50.456,50.5836,32849.0
2023-07-31 10:40:00,51.53,51.57,51.49,51.55,25669.0,50.5836,50.6229,50.5444,50.6033,25669.0
2023-07-31 10:45:00,51.56,51.57,51.42,51.54,118130.0,50.6131,50.6229,50.4756,50.5934,118130.0
2023-07-31 10:50:00,51.54,51.55,51.5,51.5,25761.0,50.5934,50.6033,50.5542,50.5542,25761.0
2023-07-31 10:55:00,51.52,51.56,51.5,51.5,16794.0,50.5738,50.6131,50.5542,50.5542,16794.0
2023-07-31 11:00:00,51.52,51.56,51.48,51.55,9802.0,50.5738,50.6131,50.5345,50.6033,9802.0
2023-07-31 11:05:00,51.55,51.58,51.5,51.58,27743.0,50.6033,50.6327,50.5542,50.6327,27743.0
2023-07-31 11:10:00,51.55,51.63,51.53,51.55,38160.0,50.6033,50.6818,50.5836,50.6033,38160.0
2023-07-31 11:15:00,51.55,51.55,51.46,51.52,41885.0,50.6033,50.6033,50.5149,50.5738,41885.0
2023-07-31 11:20:00,51.52,51.53,51.44,51.44,22197.0,50.5738,50.5836,50.4953,50.4953,22197.0
2023-07-31 11:25:00,51.44,51.46,51.38,51.44,20102.0,50.4953,50.5149,50.4364,50.4953,20102.0
2023-07-31 11:30:00,51.45,51.46,51.24,51.34,101213.0,50.5051,50.5149,50.299,50.3971,101213.0
2023-07-31 11:35:00,51.34,51.43,51.34,51.38,59685.0,50.3971,50.4855,50.3971,50.4364,59685.0
2023-07-31 11:40:00,51.39,51.39,51.33,51.38,51232.0,50.4462,50.4462,50.3873,50.4364,51232.0
2023-07-31 11:45:00,51.37,51.44,51.35,51.42,14425.0,50.4266,50.4953,50.4069,50.4756,14425.0
2023-07-31 11:50:00,51.43,51.43,51.24,51.27,69210.0,50.4855,50.4855,50.299,50.3284,69210.0
2023-07-31 11:55:00,51.26,51.35,51.26,51.32,30554.0,50.3186,50.4069,50.3186,50.3775,30554.0
2023-07-31 12:00:00,51.32,51.4,51.31,51.37,32867.0,50.3775,50.456,50.3677,50.4266,32867.0
2023-07-31 12:05:00,51.36,51.37,51.29,51.34,18756.0,50.4167,50.4266,50.348,50.3971,18756.0
2023-07-31 12:10:00,51.34,51.37,51.3,51.33,8956.0,50.3971,50.4266,50.3578,50.3873,8956.0
2023-07-31 12:15:00,51.32,51.39,51.28,51.39,11774.0,50.3775,50.4462,50.3382,50.4462,11774.0
2023-07-31 12:20:00,51.38,51.41,51.36,51.39,36989.0,50.4364,50.4658,50.4167,50.4462,36989.0
2023-07-31 12:25:00,51.41,51.42,51.38,51.41,10113.0,50.4658,50.4756,50.4364,50.4658,10113.0
2023-07-31 12:30:00,51.41,51.42,51.34,51.36,42500.0,50.4658,50.4756,50.3971,50.4167,42500.0
2023-07-31 12:35:00,51.34,51.36,51.31,51.34,17480.0,50.3971,50.4167,50.3677,50.3971,17480.0
2023-07-31 12:40:00,51.33,51.33,51.25,51.32,34451.0,50.3873,50.3873,50.3088,50.3775,34451.0
2023-07-31 12:45:00,51.31,51.31,51.24,51.31,23246.0,50.3677,50.3677,50.299,50.3677,23246.0
2023-07-31 12:50:00,51.3,51.31,51.21,51.27,48156.0,50.3578,50.3677,50.2695,50.3284,48156.0
2023-07-31 12:55:00,51.26,51.26,51.17,51.21,65410.0,50.3186,50.3186,50.2302,50.2695,65410.0
2023-07-31 13:00:00,51.21,51.21,51.09,51.15,29851.0,50.2695,50.2695,50.1517,50.2106,29851.0
2023-07-31 13:05:00,51.15,51.31,51.13,51.3,36671.0,50.2106,50.3677,50.191,50.3578,36671.0
2023-07-31 13:10:00,51.32,51.35,51.28,51.29,47716.0,50.3775,50.4069,50.3382,50.348,47716.0
2023-07-31 13:15:00,51.29,51.29,51.14,51.16,25607.0,50.348,50.348,50.2008,50.2204,25607.0
2023-07-31 13:20:00,51.16,51.24,51.16,51.21,17720.0,50.2204,50.299,50.2204,50.2695,17720.0
2023-07-31 13:25:00,51.2,51.28,51.17,51.25,22324.0,50.2597,50.3382,50.2302,50.3088,22324.0
2023-07-31 13:30:00,51.22,51.31,51.21,51.3,8383.0,50.2793,50.3677,50.2695,50.3578,8383.0
2023-07-31 13:35:00,51.3,51.4,51.3,51.4,33863.0,50.3578,50.456,50.3578,50.456,33863.0
2023-07-31 13:40:00,51.39,51.39,51.32,51.37,15055.0,50.4462,50.4462,50.3775,50.4266,15055.0
2023-07-31 13:45:00,51.36,51.38,51.31,51.34,13810.0,50.4167,50.4364,50.3677,50.3971,13810.0
2023-07-31 13:50:00,51.34,51.34,51.25,51.27,27761.0,50.3971,50.3971,50.3088,50.3284,27761.0
2023-07-31 13:55:00,51.26,51.32,51.26,51.3,12309.0,50.3186,50.3775,50.3186,50.3578,12309.0
2023-07-31 14:00:00,51.31,51.36,51.3,51.32,18600.0,50.3677,50.4167,50.3578,50.3775,18600.0
2023-07-31 14:05:00,51.33,51.35,51.25,51.25,44193.0,50.3873,50.4069,50.3088,50.3088,44193.0
2023-07-31 14:10:00,51.23,51.27,51.22,51.25,22530.0,50.2891,50.3284,50.2793,50.3088,22530.0
2023-07-31 14:15:00,51.23,51.26,51.23,51.25,7948.0,50.2891,50.3186,50.2891,50.3088,7948.0
2023-07-31 14:20:00,51.23,51.26,51.18,51.21,14971.0,50.2891,50.3186,50.2401,50.2695,14971.0
2023-07-31 14:25:00,51.22,51.27,51.18,51.24,16031.0,50.2793,50.3284,50.2401,50.299,16031.0
2023-07-31 14:30:00,51.25,51.28,51.21,51.27,11440.0,50.3088,50.3382,50.2695,50.3284,11440.0
2023-07-31 14:35:00,51.27,51.3,51.21,51.24,19529.0,50.3284,50.3578,50.2695,50.299,19529.0
2023-07-31 14:40:00,51.24,51.29,51.22,51.25,15801.0,50.299,50.348,50.2793,50.3088,15801.0
2023-07-31 14:45:00,51.25,51.3,51.21,51.3,22308.0,50.3088,50.3578,50.2695,50.3578,22308.0
2023-07-31 14:50:00,51.31,51.36,51.3,51.34,45200.0,50.3677,50.4167,50.3578,50.3971,45200.0
2023-07-31 14:55:00,51.32,51.39,51.32,51.36,37822.0,50.3775,50.4462,50.3775,50.4167,37822.0
2023-07-31 15:00:00,51.37,51.37,51.24,51.26,26568.0,50.4266,50.4266,50.299,50.3186,26568.0
2023-07-31 15:05:00,51.25,51.26,51.21,51.22,17016.0,50.3088,50.3186,50.2695,50.2793,17016.0
2023-07-31 15:10:00,51.21,51.24,51.16,51.2,27766.0,50.2695,50.299,50.2204,50.2597,27766.0
2023-07-31 15:15:00,51.2,51.25,51.17,51.24,21970.0,50.2597,50.3088,50.2302,50.299,21970.0
2023-07-31 15:20:00,51.24,51.28,51.2,51.2,17703.0,50.299,50.3382,50.2597,50.2597,17703.0
2023-07-31 15:25:00,51.2,51.25,51.17,51.23,23611.0,50.2597,50.3088,50.2302,50.2891,23611.0
2023-07-31 15:30:00,51.24,51.27,51.15,51.17,77131.0,50.299,50.3284,50.2106,50.2302,77131.0
2023-07-31 15:35:00,51.17,51.2,51.08,51.09,31933.0,50.2302,50.2597,50.1419,50.1517,31933.0
2023-07-31 15:40:00,51.09,51.18,51.09,51.16,24838.0,50.1517,50.2401,50.1517,50.2204,24838.0
2023-07-31 15:45:00,51.17,51.2,51.03,51.08,60707.0,50.2302,50.2597,50.0928,50.1419,60707.0
2023-07-31 15:50:00,51.06,51.27,51.05,51.25,56582.0,50.1223,50.3284,50.1124,50.3088,56582.0
2023-07-31 15:55:00,51.27,51.63,51.23,51.61,404442.0,50.3284,50.6818,50.2891,50.6622,404442.0
2023-08-01 09:30:00,51.08,51.21,51.01,51.2,187373.0,50.1419,50.2695,50.0732,50.2597,187373.0
2023-08-01 09:35:00,51.18,51.3,51.17,51.24,76320.0,50.2401,50.3578,50.2302,50.299,76320.0
2023-08-01 09:40:00,51.23,51.26,51.17,51.18,64215.0,50.2891,50.3186,50.2302,50.2401,64215.0
2023-08-01 09:45:00,51.18,51.22,51.12,51.17,55397.0,50.2401,50.2793,50.1812,50.2302,55397.0
2023-08-01 09:50:00,51.17,51.23,51.15,51.23,25891.0,50.2302,50.2891,50.2106,50.2891,25891.0
2023-08-01 09:55:00,51.23,51.29,51.21,51.26,52673.0,50.2891,50.348,50.2695,50.3186,52673.0
2023-08-01 10:00:00,51.23,51.4,51.18,51.34,126114.0,50.2891,50.456,50.2401,50.3971,126114.0
2023-08-01 10:05:00,51.35,51.39,51.2,51.26,71699.0,50.4069,50.4462,50.2597,50.3186,71699.0
2023-08-01 10:10:00,51.25,51.27,50.97,51.0,107855.0,50.3088,50.3284,50.0339,50.0634,107855.0
2023-08-01 10:15:00,51.0,51.03,50.82,50.89,144373.0,50.0634,50.0928,49.8867,49.9554,144373.0
2023-08-01 10:20:00,50.89,50.95,50.86,50.93,63924.0,49.9554,50.0143,49.9259,49.9946,63924.0
2023-08-01 10:25:00,50.92,50.98,50.88,50.96,49095.0,49.9848,50.0437,49.9456,50.0241,49095.0
2023-08-01 10:30:00,50.96,51.08,50.92,51.01,55861.0,50.0241,50.1419,49.9848,50.0732,55861.0
2023-08-01 10:35:00,51.01,51.11,50.99,51.07,62085.0,50.0732,50.1713,50.0535,50.1321,62085.0
2023-08-01 10:40:00,51.08,51.18,51.01,51.03,64902.0,50.1419,50.2401,50.0732,50.0928,64902.0
2023-08-01 10:45:00,51.04,51.14,51.02,51.14,26270.0,50.1026,50.2008,50.083,50.2008,26270.0
2023-08-01 10:50:00,51.14,51.21,51.1,51.15,54765.0,50.2008,50.2695,50.1615,50.2106,54765.0
2023-08-01 10:55:00,51.14,51.19,51.06,51.1,20105.0,50.2008,50.2499,50.1223,50.1615,20105.0
2023-08-01 11:00:00,51.11,51.15,51.02,51.03,49861.0,50.1713,50.2106,50.083,50.0928,49861.0
2023-08-01 11:05:00,51.04,51.1,51.0,51.06,28188.0,50.1026,50.1615,50.0634,50.1223,28188.0
2023-08-01 11:10:00,51.08,51.11,50.99,50.99,28886.0,50.1419,50.1713,50.0535,50.0535,28886.0
2023-08-01 11:15:00,50.99,51.04,50.93,51.0,40467.0,50.0535,50.1026,49.9946,50.0634,40467.0
2023-08-01 11:20:00,50.99,51.0,50.93,50.96,15539.0,50.0535,50.0634,49.9946,50.0241,15539.0
2023-08-01 11:25:00,50.94,51.11,50.94,51.08,27240.0,50.0045,50.1713,50.0045,50.1419,27240.0
2023-08-01 11:30:00,51.07,51.1,50.97,51.01,26278.0,50.1321,50.1615,50.0339,50.0732,26278.0
2023-08-01 11:35:00,51.01,51.07,50.97,51.05,44242.0,50.0732,50.1321,50.0339,50.1124,44242.0
2023-08-01 11:40:00,51.06,51.06,50.94,50.94,35737.0,50.1223,50.1223,50.0045,50.0045,35737.0
2023-08-01 11:45:00,50.94,50.99,50.92,50.96,16824.0,50.0045,50.0535,49.9848,50.0241,16824.0
2023-08-01 11:50:00,50.98,51.03,50.96,51.01,19041.0,50.0437,50.0928,50.0241,50.0732,19041.0
2023-08-01 11:55:00,51.03,51.08,50.99,51.04,49998.0,50.0928,50.1419,50.0535,50.1026,49998.0
2023-08-01 12:00:00,51.04,51.06,50.98,50.99,17207.0,50.1026,50.1223,50.0437,50.0535,17207.0
2023-08-01 12:05:00,51.0,51.03,50.96,51.01,26671.0,50.0634,50.0928,50.0241,50.0732,26671.0
2023-08-01 12:10:00,51.02,51.07,51.01,51.05,12550.0,50.083,50.1321,50.0732,50.1124,12550.0
2023-08-01 12:15:00,51.06,51.08,50.98,50.99,17111.0,50.1223,50.1419,50.0437,50.0535,17111.0
2023-08-01 12:20:00,50.99,50.99,50.91,50.94,18585.0,50.0535,50.0535,49.975,50.0045,18585.0
2023-08-01 12:25:00,50.93,50.96,50.88,50.92,13043.0,49.9946,50.0241,49.9456,49.9848,13043.0
2023-08-01 12:30:00,50.91,50.99,50.81,50.98,36985.0,49.975,50.0535,49.8768,50.0437,36985.0
2023-08-01 12:35:00,50.97,51.0,50.95,50.97,16016.0,50.0339,50.0634,50.0143,50.0339,16016.0
2023-08-01 12:40:00,50.97,51.03,50.97,51.02,26254.0,50.0339,50.0928,50.0339,50.083,26254.0
2023-08-01 12:45:00,51.03,51.04,51.0,51.01,14548.0,50.0928,50.1026,50.0634,50.0732,14548.0
2023-08-01 12:50:00,51.01,51.04,50.96,51.04,25910.0,50.0732,50.1026,50.0241,50.1026,25910.0
2023-08-01 12:55:00,51.04,51.11,51.03,51.1,35240.0,50.1026,50.1713,50.0928,50.1615,35240.0
2023-08-01 13:00:00,51.1,51.16,51.09,51.13,28376.0,50.1615,50.2204,50.1517,50.191,28376.0
2023-08-01 13:05:00,51.12,51.15,51.08,51.08,15563.0,50.1812,50.2106,50.1419,50.1419,15563.0
2023-08-01 13:10:00,51.08,51.1,51.05,51.08,7055.0,50.1419,50.1615,50.1124,50.1419,7055.0
2023-08-01 13:15:00,51.09,51.12,51.05,51.05,13713.0,50.1517,50.1812,50.1124,50.1124,13713.0
2023-08-01 13:20:00,51.07,51.13,51.07,51.12,7438.0,50.1321,50.191,50.1321,50.1812,7438.0
2023-08-01 13:25:00,51.11,51.12,51.09,51.09,35726.0,50.1713,50.1812,50.1517,50.1517,35726.0
2023-08-01 13:30:00,51.1,51.1,51.02,51.07,17839.0,50.1615,50.1615,50.083,50.1321,17839.0
2023-08-01 13:35:00,51.09,51.09,50.97,51.0,28197.0,50.1517,50.1517,50.0339,50.0634,28197.0
2023-08-01 13:40:00,50.99,51.06,50.98,51.05,11635.0,50.0535,50.1223,50.0437,50.1124,11635.0
2023-08-01 13:45:00,51.05,51.07,51.03,51.05,8897.0,50.1124,50.1321,50.0928,50.1124,8897.0
2023-08-01 13:50:00,51.06,51.12,51.06,51.11,14237.0,50.1223,50.1812,50.1223,50.1713,14237.0
2023-08-01 13:55:00,51.1,51.15,51.09,51.13,24346.0,50.1615,50.2106,50.1517,50.191,24346.0
2023-08-01 14:00:00,51.14,51.21,51.13,51.2,32404.0,50.2008,50.2695,50.191,50.2597,32404.0
2023-08-01 14:05:00,51.21,51.21,51.15,51.19,20783.0,50.2695,50.2695,50.2106,50.2499,20783.0
2023-08-01 14:10:00,51.2,51.2,51.15,51.19,10931.0,50.2597,50.2597,50.2106,50.2499,10931.0
2023-08-01 14:15:00,51.18,51.31,51.18,51.29,41524.0,50.2401,50.3677,50.2401,50.348,41524.0
2023-08-01 14:20:00,51.29,51.29,51.22,51.24,22672.0,50.348,50.348,50.2793,50.299,22672.0
2023-08-01 14:25:00,51.24,51.27,51.13,51.19,45219.0,50.299,50.3284,50.191,50.2499,45219.0
2023-08-01 14:30:00,51.19,51.21,51.17,51.19,42780.0,50.2499,50.2695,50.2302,50.2499,42780.0
2023-08-01 14:35:00,51.2,51.27,51.2,51.26,13730.0,50.2597,50.3284,50.2597,50.3186,13730.0
2023-08-01 14:40:00,51.26,51.26,51.2,51.22,12874.0,50.3186,50.3186,50.2597,50.2793,12874.0
2023-08-01 14:45:00,51.22,51.28,51.21,51.27,10601.0,50.2793,50.3382,50.2695,50.3284,10601.0
2023-08-01 14:50:00,51.28,51.28,51.2,51.22,36320.0,50.3382,50.3382,50.2597,50.2793,36320.0
2023-08-01 14:55:00,51.21,51.24,51.16,51.23,40051.0,50.2695,50.299,50.2204,50.2891,40051.0
2023-08-01 15:00:00,51.23,51.27,51.23,51.26,21951.0,50.2891,50.3284,50.2891,50.3186,21951.0
2023-08-01 15:05:00,51.26,51.31,51.24,51.3,25699.0,50.3186,50.3677,50.299,50.3578,25699.0
2023-08-01 15:10:00,51.31,51.32,51.27,51.27,14781.0,50.3677,50.3775,50.3284,50.3284,14781.0
2023-08-01 15:15:00,51.27,51.3,51.25,51.26,10242.0,50.3284,50.3578,50.3088,50.3186,10242.0
2023-08-01 15:20:00,51.25,51.28,51.22,51.22,67802.0,50.3088,50.3382,50.2793,50.2793,67802.0
2023-08-01 15:25:00,51.22,51.23,51.16,51.21,16891.0,50.2793,50.2891,50.2204,50.2695,16891.0
2023-08-01 15:30:00,51.22,51.28,51.2,51.26,30946.0,50.2793,50.3382,50.2597,50.3186,30946.0
2023-08-01 15:35:00,51.25,51.26,51.14,51.17,28038.0,50.3088,50.3186,50.2008,50.2302,28038.0
2023-08-01 15:40:00,51.17,51.17,51.05,51.09,43407.0,50.2302,50.2302,50.1124,50.1517,43407.0
2023-08-01 15:45:00,51.09,51.21,51.07,51.2,32722.0,50.1517,50.2695,50.1321,50.2597,32722.0
2023-08-01 15:50:00,51.21,51.29,51.21,51.26,41228.0,50.2695,50.348,50.2695,50.3186,41228.0
2023-08-01 15:55:00,51.26,51.26,51.12,51.13,203431.0,50.3186,50.3186,50.1812,50.191,203431.0
2023-08-02 09:30:00,50.03,50.09,49.79,49.81,311524.0,49.1112,49.1701,48.8756,48.8952,311524.0
2023-08-02 09:35:00,49.82,49.95,49.73,49.95,151512.0,48.905,49.0326,48.8167,49.0326,151512.0
2023-08-02 09:40:00,49.96,50.13,49.87,49.99,216379.0,49.0425,49.2093,48.9541,49.0719,216379.0
2023-08-02 09:45:00,49.99,50.04,49.9,50.01,142994.0,49.0719,49.121,48.9836,49.0915,142994.0
2023-08-02 09:50:00,50.0,50.0,49.83,49.89,59206.0,49.0817,49.0817,48.9148,48.9737,59206.0
2023-08-02 09:55:00,49.89,49.99,49.86,49.95,43993.0,48.9737,49.0719,48.9443,49.0326,43993.0
2023-08-02 10:00:00,49.95,49.98,49.84,49.91,56992.0,49.0326,49.0621,48.9247,48.9934,56992.0
2023-08-02 10:05:00,49.89,49.91,49.65,49.68,105835.0,48.9737,48.9934,48.7382,48.7676,105835.0
2023-08-02 10:10:00,49.68,49.71,49.6,49.62,135302.0,48.7676,48.797,48.6891,48.7087,135302.0
2023-08-02 10:15:00,49.61,49.63,49.48,49.6,134684.0,48.6989,48.7185,48.5713,48.6891,134684.0
2023-08-02 10:20:00,49.6,49.69,49.57,49.66,66648.0,48.6891,48.7774,48.6596,48.748,66648.0
2023-08-02 10:25:00,49.66,49.74,49.61,49.62,136271.0,48.748,48.8265,48.6989,48.7087,136271.0
2023-08-02 10:30:00,49.63,49.72,49.6,49.68,53290.0,48.7185,48.8069,48.6891,48.7676,53290.0
2023-08-02 10:35:00,49.68,49.68,49.54,49.57,56347.0,48.7676,48.7676,48.6302,48.6596,56347.0
2023-08-02 10:40:00,49.56,49.6,49.44,49.48,99381.0,48.6498,48.6891,48.532,48.5713,99381.0
2023-08-02 10:45:00,49.47,49.47,49.28,49.31,136392.0,48.5615,48.5615,48.3749,48.4044,136392.0
2023-08-02 10:50:00,49.3,49.37,49.22,49.23,110163.0,48.3946,48.4633,48.316,48.3259,110163.0
2023-08-02 10:55:00,49.23,49.24,49.1,49.15,123290.0,48.3259,48.3357,48.1983,48.2473,123290.0
2023-08-02 11:00:00,49.15,49.29,49.14,49.27,77460.0,48.2473,48.3848,48.2375,48.3651,77460.0
2023-08-02 11:05:00,49.27,49.28,49.18,49.28,51227.0,48.3651,48.3749,48.2768,48.3749,51227.0
2023-08-02 11:10:00,49.28,49.35,49.28,49.31,57727.0,48.3749,48.4437,48.3749,48.4044,57727.0
2023-08-02 11:15:00,49.31,49.33,49.13,49.14,49222.0,48.4044,48.424,48.2277,48.2375,49222.0
2023-08-02 11:20:00,49.14,49.33,49.13,49.31,54835.0,48.2375,48.424,48.2277,48.4044,54835.0
2023-08-02 11:25:00,49.31,49.39,49.27,49.34,72419.0,48.4044,48.4829,48.3651,48.4338,72419.0
2023-08-02 11:30:00,49.33,49.4,49.29,49.4,26762.0,48.424,48.4927,48.3848,48.4927,26762.0
2023-08-02 11:35:00,49.39,49.51,49.37,49.42,103069.0,48.4829,48.6007,48.4633,48.5124,103069.0
2023-08-02 11:40:00,49.4,49.41,49.27,49.33,55022.0,48.4927,48.5026,48.3651,48.424,55022.0
2023-08-02 11:45:00,49.34,49.37,49.21,49.24,57149.0,48.4338,48.4633,48.3062,48.3357,57149.0
2023-08-02 11:50:00,49.24,49.25,49.16,49.19,36254.0,48.3357,48.3455,48.2572,48.2866,36254.0
2023-08-02 11:55:00,49.17,49.18,49.05,49.05,85646.0,48.267,48.2768,48.1492,48.1492,85646.0
2023-08-02 12:00:00,49.05,49.1,48.97,48.98,104072.0,48.1492,48.1983,48.0706,48.0805,104072.0
2023-08-02 12:05:00,48.98,49.05,48.96,49.0,66201.0,48.0805,48.1492,48.0608,48.1001,66201.0
2023-08-02 12:10:00,49.01,49.04,48.94,49.04,51046.0,48.1099,48.1394,48.0412,48.1394,51046.0
2023-08-02 12:15:00,49.03,49.17,49.03,49.15,76766.0,48.1295,48.267,48.1295,48.2473,76766.0
2023-08-02 12:20:00,49.16,49.17,49.02,49.02,66268.0,48.2572,48.267,48.1197,48.1197,66268.0
2023-08-02 12:25:00,49.02,49.09,48.95,49.03,48605.0,48.1197,48.1884,48.051,48.1295,48605.0
2023-08-02 12:30:00,49.03,49.15,48.98,49.13,104119.0,48.1295,48.2473,48.0805,48.2277,104119.0
2023-08-02 12:35:00,49.13,49.31,49.11,49.23,122988.0,48.2277,48.4044,48.2081,48.3259,122988.0
2023-08-02 12:40:00,49.24,49.29,49.15,49.29,87827.0,48.3357,48.3848,48.2473,48.3848,87827.0
2023-08-02 12:45:00,49.29,49.32,49.25,49.3,35578.0,48.3848,48.4142,48.3455,48.3946,35578.0
2023-08-02 12:50:00,49.3,49.3,49.12,49.17,42068.0,48.3946,48.3946,48.2179,48.267,42068.0
2023-08-02 12:55:00,49.16,49.26,49.15,49.24,28837.0,48.2572,48.3553,48.2473,48.3357,28837.0
2023-08-02 13:00:00,49.23,49.36,49.23,49.31,34093.0,48.3259,48.4535,48.3259,48.4044,34093.0
2023-08-02 13:05:00,49.31,49.33,49.24,49.27,65265.0,48.4044,48.424,48.3357,48.3651,65265.0
2023-08-02 13:10:00,49.28,49.34,49.25,49.25,41830.0,48.3749,48.4338,48.3455,48.3455,41830.0
2023-08-02 13:15:00,49.24,49.3,49.21,49.29,23711.0,48.3357,48.3946,48.3062,48.3848,23711.0
2023-08-02 13:20:00,49.28,49.29,49.21,49.23,27222.0,48.3749,48.3848,48.3062,48.3259,27222.0
2023-08-02 13:25:00,49.22,49.33,49.19,49.32,33014.0,48.316,48.424,48.2866,48.4142,33014.0
2023-08-02 13:30:00,49.33,49.41,49.27,49.38,69192.0,48.424,48.5026,48.3651,48.4731,69192.0
2023-08-02 13:35:00,49.4,49.43,49.35,49.37,26930.0,48.4927,48.5222,48.4437,48.4633,26930.0
2023-08-02 13:40:00,49.37,49.4,49.23,49.25,57216.0,48.4633,48.4927,48.3259,48.3455,57216.0
2023-08-02 13:45:00,49.25,49.31,49.2,49.22,21587.0,48.3455,48.4044,48.2964,48.316,21587.0
2023-08-02 13:50:00,49.22,49.24,49.16,49.16,33596.0,48.316,48.3357,48.2572,48.2572,33596.0
2023-08-02 13:55:00,49.15,49.19,49.1,49.14,35289.0,48.2473,48.2866,48.1983,48.2375,35289.0
2023-08-02 14:00:00,49.15,49.25,49.13,49.25,29734.0,48.2473,48.3455,48.2277,48.3455,29734.0
2023-08-02 14:05:00,49.25,49.25,49.15,49.25,14150.0,48.3455,48.3455,48.2473,48.3455,14150.0
2023-08-02 14:10:00,49.25,49.27,49.15,49.27,30763.0,48.3455,48.3651,48.2473,48.3651,30763.0
2023-08-02 14:15:00,49.26,49.31,49.23,49.3,30973.0,48.3553,48.4044,48.3259,48.3946,30973.0
2023-08-02 14:20:00,49.28,49.29,49.21,49.22,12970.0,48.3749,48.3848,48.3062,48.316,12970.0
2023-08-02 14:25:00,49.24,49.26,49.16,49.22,25445.0,48.3357,48.3553,48.2572,48.316,25445.0
2023-08-02 14:30:00,49.21,49.26,49.15,49.21,22909.0,48.3062,48.3553,48.2473,48.3062,22909.0
2023-08-02 14:35:00,49.22,49.22,49.12,49.14,24790.0,48.316,48.316,48.2179,48.2375,24790.0
2023-08-02 14:40:00,49.14,49.18,49.06,49.06,76890.0,48.2375,48.2768,48.159,48.159,76890.0
2023-08-02 14:45:00,49.05,49.18,49.04,49.16,50001.0,48.1492,48.2768,48.1394,48.2572,50001.0
2023-08-02 14:50:00,49.17,49.21,49.14,49.17,20186.0,48.267,48.3062,48.2375,48.267,20186.0
2023-08-02 14:55:00,49.17,49.18,49.11,49.15,9120.0,48.267,48.2768,48.2081,48.2473,9120.0
2023-08-02 15:00:00,49.14,49.24,49.14,49.23,29756.0,48.2375,48.3357,48.2375,48.3259,29756.0
2023-08-02 15:05:00,49.24,49.25,49.05,49.08,24405.0,48.3357,48.3455,48.1492,48.1786,24405.0
2023-08-02 15:10:00,49.07,49.08,48.98,49.0,39121.0,48.1688,48.1786,48.0805,48.1001,39121.0
2023-08-02 15:15:00,49.0,49.04,48.91,48.98,45339.0,48.1001,48.1394,48.0117,48.0805,45339.0
2023-08-02 15:20:00,48.98,49.04,48.96,48.96,46219.0,48.0805,48.1394,48.0608,48.0608,46219.0
2023-08-02 15:25:00,48.96,48.98,48.74,48.75,93795.0,48.0608,48.0805,47.8449,47.8547,93795.0
2023-08-02 15:30:00,48.77,48.84,48.73,48.79,49208.0,47.8743,47.943,47.835,47.8939,49208.0
2023-08-02 15:35:00,48.79,48.95,48.79,48.9,36249.0,47.8939,48.051,47.8939,48.0019,36249.0
2023-08-02 15:40:00,48.91,49.03,48.85,48.99,83940.0,48.0117,48.1295,47.9528,48.0903,83940.0
2023-08-02 15:45:00,49.0,49.12,48.98,49.09,68242.0,48.1001,48.2179,48.0805,48.1884,68242.0
2023-08-02 15:50:00,49.09,49.17,49.0,49.06,96626.0,48.1884,48.267,48.1001,48.159,96626.0
2023-08-02 15:55:00,49.06,49.17,48.97,49.01,216541.0,48.159,48.267,48.0706,48.1099,216541.0
2023-08-03 09:30:00,48.25,48.39,48.14,48.22,352099.0,47.3639,47.5013,47.2559,47.3344,352099.0
2023-08-03 09:35:00,48.19,48.46,48.18,48.3,194255.0,47.305,47.57,47.2951,47.4129,194255.0
2023-08-03 09:40:00,48.3,48.33,48.17,48.25,159274.0,47.4129,47.4424,47.2853,47.3639,159274.0
2023-08-03 09:45:00,48.24,48.42,48.14,48.38,114731.0,47.354,47.5307,47.2559,47.4915,114731.0
2023-08-03 09:50:00,48.37,48.53,48.35,48.51,69040.0,47.4817,47.6387,47.462,47.6191,69040.0
2023-08-03 09:55:00,48.53,48.57,48.43,48.47,66259.0,47.6387,47.678,47.5406,47.5798,66259.0
2023-08-03 10:00:00,48.46,48.67,48.39,48.54,169609.0,47.57,47.7761,47.5013,47.6485,169609.0
2023-08-03 10:05:00,48.54,48.57,48.37,48.38,174624.0,47.6485,47.678,47.4817,47.4915,174624.0
2023-08-03 10:10:00,48.39,48.49,48.32,48.41,119722.0,47.5013,47.5995,47.4326,47.5209,119722.0
2023-08-03 10:15:00,48.4,48.44,48.3,48.44,59361.0,47.5111,47.5504,47.4129,47.5504,59361.0
2023-08-03 10:20:00,48.44,48.44,48.23,48.24,85940.0,47.5504,47.5504,47.3442,47.354,85940.0
2023-08-03 10:25:00,48.23,48.27,48.05,48.06,133820.0,47.3442,47.3835,47.1675,47.1774,133820.0
2023-08-03 10:30:00,48.06,48.26,48.04,48.25,120675.0,47.1774,47.3737,47.1577,47.3639,120675.0
2023-08-03 10:35:00,48.25,48.37,48.25,48.33,104772.0,47.3639,47.4817,47.3639,47.4424,104772.0
2023-08-03 10:40:00,48.33,48.39,48.28,48.38,60173.0,47.4424,47.5013,47.3933,47.4915,60173.0
2023-08-03 10:45:00,48.38,48.4,48.27,48.38,52213.0,47.4915,47.5111,47.3835,47.4915,52213.0
2023-08-03 10:50:00,48.37,48.38,48.23,48.25,37402.0,47.4817,47.4915,47.3442,47.3639,37402.0
2023-08-03 10:55:00,48.23,48.42,48.19,48.41,74288.0,47.3442,47.5307,47.305,47.5209,74288.0
2023-08-03 11:00:00,48.41,48.52,48.36,48.48,57167.0,47.5209,47.6289,47.4718,47.5896,57167.0
2023-08-03 11:05:00,48.48,48.53,48.46,48.49,35243.0,47.5896,47.6387,47.57,47.5995,35243.0
2023-08-03 11:10:00,48.5,48.54,48.45,48.54,42166.0,47.6093,47.6485,47.5602,47.6485,42166.0
2023-08-03 11:15:00,48.54,48.73,48.51,48.7,89109.0,47.6485,47.835,47.6191,47.8056,89109.0
2023-08-03 11:20:00,48.7,48.75,48.65,48.7,43421.0,47.8056,47.8547,47.7565,47.8056,43421.0
2023-08-03 11:25:00,48.7,48.75,48.69,48.7,49986.0,47.8056,47.8547,47.7958,47.8056,49986.0
2023-08-03 11:30:00,48.71,48.74,48.65,48.69,44528.0,47.8154,47.8449,47.7565,47.7958,44528.0
2023-08-03 11:35:00,48.69,48.75,48.63,48.7,28212.0,47.7958,47.8547,47.7369,47.8056,28212.0
2023-08-03 11:40:00,48.69,48.74,48.66,48.69,24248.0,47.7958,47.8449,47.7663,47.7958,24248.0
2023-08-03 11:45:00,48.69,48.72,48.6,48.72,30023.0,47.7958,47.8252,47.7074,47.8252,30023.0
2023-08-03 11:50:00,48.72,48.86,48.71,48.8,61977.0,47.8252,47.9627,47.8154,47.9038,61977.0
2023-08-03 11:55:00,48.81,48.81,48.64,48.67,71176.0,47.9136,47.9136,47.7467,47.7761,71176.0
2023-08-03 12:00:00,48.66,48.71,48.62,48.66,39643.0,47.7663,47.8154,47.7271,47.7663,39643.0
2023-08-03 12:05:00,48.66,48.74,48.64,48.71,24047.0,47.7663,47.8449,47.7467,47.8154,24047.0
2023-08-03 12:10:00,48.71,48.74,48.68,48.69,26109.0,47.8154,47.8449,47.786,47.7958,26109.0
2023-08-03 12:15:00,48.69,48.81,48.67,48.8,25966.0,47.7958,47.9136,47.7761,47.9038,25966.0
2023-08-03 12:20:00,48.8,48.83,48.74,48.79,40406.0,47.9038,47.9332,47.8449,47.8939,40406.0
2023-08-03 12:25:00,48.79,48.81,48.74,48.79,25897.0,47.8939,47.9136,47.8449,47.8939,25897.0
2023-08-03 12:30:00,48.8,48.84,48.79,48.8,26783.0,47.9038,47.943,47.8939,47.9038,26783.0
2023-08-03 12:35:00,48.81,48.89,48.81,48.85,31793.0,47.9136,47.9921,47.9136,47.9528,31793.0
2023-08-03 12:40:00,48.85,49.04,48.85,49.04,47035.0,47.9528,48.1394,47.9528,48.1394,47035.0
2023-08-03 12:45:00,49.03,49.13,49.03,49.12,109837.0,48.1295,48.2277,48.1295,48.2179,109837.0
2023-08-03 12:50:00,49.13,49.14,49.04,49.05,29131.0,48.2277,48.2375,48.1394,48.1492,29131.0
2023-08-03 12:55:00,49.05,49.1,49.02,49.08,22547.0,48.1492,48.1983,48.1197,48.1786,22547.0
2023-08-03 13:00:00,49.09,49.12,49.05,49.08,57965.0,48.1884,48.2179,48.1492,48.1786,57965.0
2023-08-03 13:05:00,49.07,49.07,48.97,49.02,102217.0,48.1688,48.1688,48.0706,48.1197,102217.0
2023-08-03 13:10:00,49.02,49.1,49.01,49.05,34720.0,48.1197,48.1983,48.1099,48.1492,34720.0
2023-08-03 13:15:00,49.05,49.08,48.99,49.05,48282.0,48.1492,48.1786,48.0903,48.1492,48282.0
2023-08-03 13:20:00,49.05,49.13,49.05,49.11,20051.0,48.1492,48.2277,48.1492,48.2081,20051.0
2023-08-03 13:25:00,49.12,49.15,49.03,49.05,40050.0,48.2179,48.2473,48.1295,48.1492,40050.0
2023-08-03 13:30:00,49.05,49.09,48.95,48.97,24443.0,48.1492,48.1884,48.051,48.0706,24443.0
2023-08-03 13:35:00,48.96,49.02,48.92,49.01,34657.0,48.0608,48.1197,48.0216,48.1099,34657.0
2023-08-03 13:40:00,49.0,49.0,48.89,48.89,28676.0,48.1001,48.1001,47.9921,47.9921,28676.0
2023-08-03 13:45:00,48.89,48.92,48.82,48.89,47110.0,47.9921,48.0216,47.9234,47.9921,47110.0
2023-08-03 13:50:00,48.88,48.89,48.83,48.86,17888.0,47.9823,47.9921,47.9332,47.9627,17888.0
2023-08-03 13:55:00,48.87,48.88,48.72,48.74,50629.0,47.9725,47.9823,47.8252,47.8449,50629.0
2023-08-03 14:00:00,48.74,48.79,48.65,48.77,88830.0,47.8449,47.8939,47.7565,47.8743,88830.0
2023-08-03 14:05:00,48.76,48.79,48.7,48.71,28313.0,47.8645,47.8939,47.8056,47.8154,28313.0
2023-08-03 14:10:00,48.71,48.77,48.68,48.75,24225.0,47.8154,47.8743,47.786,47.8547,24225.0
2023-08-03 14:15:00,48.74,48.86,48.73,48.86,22088.0,47.8449,47.9627,47.835,47.9627,22088.0
2023-08-03 14:20:00,48.86,48.91,48.82,48.91,21266.0,47.9627,48.0117,47.9234,48.0117,21266.0
2023-08-03 14:25:00,48.91,48.92,48.81,48.83,28787.0,48.0117,48.0216,47.9136,47.9332,28787.0
2023-08-03 14:30:00,48.85,48.89,48.82,48.84,22768.0,47.9528,47.9921,47.9234,47.943,22768.0
2023-08-03 14:35:00,48.82,48.83,48.67,48.77,35747.0,47.9234,47.9332,47.7761,47.8743,35747.0
2023-08-03 14:40:00,48.78,48.88,48.77,48.84,14272.0,47.8841,47.9823,47.8743,47.943,14272.0
2023-08-03 14:45:00,48.85,48.9,48.77,48.78,22679.0,47.9528,48.0019,47.8743,47.8841,22679.0
2023-08-03 14:50:00,48.8,48.92,48.77,48.92,25218.0,47.9038,48.0216,47.8743,48.0216,25218.0
2023-08-03 14:55:00,48.93,48.94,48.86,48.89,30529.0,48.0314,48.0412,47.9627,47.9921,30529.0
2023-08-03 15:00:00,48.9,48.91,48.83,48.88,26279.0,48.0019,48.0117,47.9332,47.9823,26279.0
2023-08-03 15:05:00,48.87,48.88,48.7,48.75,39115.0,47.9725,47.9823,47.8056,47.8547,39115.0
2023-08-03 15:10:00,48.75,48.75,48.51,48.58,85232.0,47.8547,47.8547,47.6191,47.6878,85232.0
2023-08-03 15:15:00,48.57,48.64,48.51,48.63,43829.0,47.678,47.7467,47.6191,47.7369,43829.0
2023-08-03 15:20:00,48.62,48.7,48.59,48.69,28590.0,47.7271,47.8056,47.6976,47.7958,28590.0
2023-08-03 15:25:00,48.69,48.72,48.62,48.65,38182.0,47.7958,47.8252,47.7271,47.7565,38182.0
2023-08-03 15:30:00,48.65,48.76,48.64,48.71,37542.0,47.7565,47.8645,47.7467,47.8154,37542.0
2023-08-03 15:35:00,48.71,48.74,48.59,48.63,26489.0,47.8154,47.8449,47.6976,47.7369,26489.0
2023-08-03 15:40:00,48.64,48.68,48.61,48.64,26400.0,47.7467,47.786,47.7173,47.7467,26400.0
2023-08-03 15:45:00,48.63,48.65,48.57,48.58,29886.0,47.7369,47.7565,47.678,47.6878,29886.0
2023-08-03 15:50:00,48.58,48.73,48.55,48.68,35565.0,47.6878,47.835,47.6584,47.786,35565.0
2023-08-03 15:55:00,48.67,48.78,48.5,48.53,140933.0,47.7761,47.8841,47.6093,47.6387,140933.0
2023-08-04 09:30:00,49.1,49.4,49.0,49.38,334623.0,48.1983,48.4927,48.1001,48.4731,334623.0
2023-08-04 09:35:00,49.39,49.46,49.35,49.44,227966.0,48.4829,48.5516,48.4437,48.532,227966.0
2023-08-04 09:40:00,49.44,49.46,49.23,49.27,193484.0,48.532,48.5516,48.3259,48.3651,193484.0
2023-08-04 09:45:00,49.28,49.49,49.27,49.42,162613.0,48.3749,48.5811,48.3651,48.5124,162613.0
2023-08-04 09:50:00,49.43,49.48,49.09,49.13,112610.0,48.5222,48.5713,48.1884,48.2277,112610.0
2023-08-04 09:55:00,49.13,49.14,48.93,48.98,114876.0,48.2277,48.2375,48.0314,48.0805,114876.0
2023-08-04 10:00:00,48.98,49.0,48.67,48.73,214696.0,48.0805,48.1001,47.7761,47.835,214696.0
2023-08-04 10:05:00,48.73,48.73,48.49,48.64,176627.0,47.835,47.835,47.5995,47.7467,176627.0
2023-08-04 10:10:00,48.64,48.8,48.63,48.69,133144.0,47.7467,47.9038,47.7369,47.7958,133144.0
2023-08-04 10:15:00,48.7,48.9,48.59,48.89,113646.0,47.8056,48.0019,47.6976,47.9921,113646.0
2023-08-04 10:20:00,48.89,49.01,48.82,49.01,97231.0,47.9921,48.1099,47.9234,48.1099,97231.0
2023-08-04 10:25:00,49.01,49.04,48.89,49.01,86115.0,48.1099,48.1394,47.9921,48.1099,86115.0
2023-08-04 10:30:00,49.03,49.23,49.02,49.2,109594.0,48.1295,48.3259,48.1197,48.2964,109594.0
2023-08-04 10:35:00,49.21,49.28,49.17,49.19,93551.0,48.3062,48.3749,48.267,48.2866,93551.0
2023-08-04 10:40:00,49.18,49.26,49.14,49.26,46493.0,48.2768,48.3553,48.2375,48.3553,46493.0
2023-08-04 10:45:00,49.26,49.29,49.17,49.22,37024.0,48.3553,48.3848,48.267,48.316,37024.0
2023-08-04 10:50:00,49.21,49.31,49.13,49.31,43004.0,48.3062,48.4044,48.2277,48.4044,43004.0
2023-08-04 10:55:00,49.3,49.34,49.25,49.31,31122.0,48.3946,48.4338,48.3455,48.4044,31122.0
2023-08-04 11:00:00,49.3,49.32,49.25,49.31,39223.0,48.3946,48.4142,48.3455,48.4044,39223.0
2023-08-04 11:05:00,49.3,49.39,49.28,49.34,59189.0,48.3946,48.4829,48.3749,48.4338,59189.0
2023-08-04 11:10:00,49.36,49.36,49.25,49.29,20368.0,48.4535,48.4535,48.3455,48.3848,20368.0
2023-08-04 11:15:00,49.29,49.34,49.26,49.3,18172.0,48.3848,48.4338,48.3553,48.3946,18172.0
2023-08-04 11:20:00,49.31,49.36,49.28,49.33,28658.0,48.4044,48.4535,48.3749,48.424,28658.0
2023-08-04 11:25:00,49.33,49.39,49.32,49.38,37414.0,48.424,48.4829,48.4142,48.4731,37414.0
2023-08-04 11:30:00,49.38,49.41,49.33,49.36,103209.0,48.4731,48.5026,48.424,48.4535,103209.0
2023-08-04 11:35:00,49.36,49.36,49.28,49.28,54098.0,48.4535,48.4535,48.3749,48.3749,54098.0
2023-08-04 11:40:00,49.26,49.46,49.24,49.45,40013.0,48.3553,48.5516,48.3357,48.5418,40013.0
2023-08-04 11:45:00,49.45,49.5,49.44,49.5,52793.0,48.5418,48.5909,48.532,48.5909,52793.0
2023-08-04 11:50:00,49.49,49.51,49.4,49.46,38322.0,48.5811,48.6007,48.4927,48.5516,38322.0
2023-08-04 11:55:00,49.47,49.49,49.44,49.47,7994.0,48.5615,48.5811,48.532,48.5615,7994.0
2023-08-04 12:00:00,49.47,49.51,49.46,49.5,16212.0,48.5615,48.6007,48.5516,48.5909,16212.0
2023-08-04 12:05:00,49.5,49.5,49.39,49.4,22236.0,48.5909,48.5909,48.4829,48.4927,22236.0
2023-08-04 12:10:00,49.39,49.5,49.37,49.48,49707.0,48.4829,48.5909,48.4633,48.5713,49707.0
2023-08-04 12:15:00,49.48,49.51,49.45,49.5,12273.0,48.5713,48.6007,48.5418,48.5909,12273.0
2023-08-04 12:20:00,49.5,49.55,49.41,49.55,34073.0,48.5909,48.64,48.5026,48.64,34073.0
2023-08-04 12:25:00,49.56,49.69,49.55,49.68,61932.0,48.6498,48.7774,48.64,48.7676,61932.0
2023-08-04 12:30:00,49.69,49.73,49.64,49.64,44626.0,48.7774,48.8167,48.7283,48.7283,44626.0
2023-08-04 12:35:00,49.65,49.7,49.61,49.69,22858.0,48.7382,48.7872,48.6989,48.7774,22858.0
2023-08-04 12:40:00,49.7,49.81,49.68,49.8,31693.0,48.7872,48.8952,48.7676,48.8854,31693.0
2023-08-04 12:45:00,49.81,49.82,49.75,49.76,26000.0,48.8952,48.905,48.8363,48.8461,26000.0
2023-08-04 12:50:00,49.76,49.82,49.75,49.81,12081.0,48.8461,48.905,48.8363,48.8952,12081.0
2023-08-04 12:55:00,49.81,49.81,49.75,49.77,15685.0,48.8952,48.8952,48.8363,48.8559,15685.0
2023-08-04 13:00:00,49.77,49.78,49.67,49.69,17473.0,48.8559,48.8658,48.7578,48.7774,17473.0
2023-08-04 13:05:00,49.69,49.69,49.57,49.62,61598.0,48.7774,48.7774,48.6596,48.7087,61598.0
2023-08-04 13:10:00,49.62,49.63,49.56,49.63,34872.0,48.7087,48.7185,48.6498,48.7185,34872.0
2023-08-04 13:15:00,49.63,49.63,49.55,49.6,19702.0,48.7185,48.7185,48.64,48.6891,19702.0
2023-08-04 13:20:00,49.59,49.6,49.53,49.53,11913.0,48.6793,48.6891,48.6204,48.6204,11913.0
2023-08-04 13:25:00,49.53,49.53,49.34,49.42,103430.0,48.6204,48.6204,48.4338,48.5124,103430.0
2023-08-04 13:30:00,49.4,49.48,49.39,49.44,79457.0,48.4927,48.5713,48.4829,48.532,79457.0
2023-08-04 13:35:00,49.43,49.43,49.31,49.35,22974.0,48.5222,48.5222,48.4044,48.4437,22974.0
2023-08-04 13:40:00,49.33,49.39,49.27,49.34,38681.0,48.424,48.4829,48.3651,48.4338,38681.0
2023-08-04 13:45:00,49.35,49.46,49.34,49.41,27806.0,48.4437,48.5516,48.4338,48.5026,27806.0
2023-08-04 13:50:00,49.4,49.41,49.29,49.3,49292.0,48.4927,48.5026,48.3848,48.3946,49292.0
2023-08-04 13:55:00,49.27,49.28,49.09,49.13,60031.0,48.3651,48.3749,48.1884,48.2277,60031.0
2023-08-04 14:00:00,49.13,49.13,48.67,48.68,275833.0,48.2277,48.2277,47.7761,47.786,275833.0
2023-08-04 14:05:00,48.68,48.77,48.64,48.73,230760.0,47.786,47.8743,47.7467,47.835,230760.0
2023-08-04 14:10:00,48.72,48.85,48.64,48.78,107666.0,47.8252,47.9528,47.7467,47.8841,107666.0
2023-08-04 14:15:00,48.77,48.79,48.45,48.57,172993.0,47.8743,47.8939,47.5602,47.678,172993.0
2023-08-04 14:20:00,48.56,48.57,48.27,48.28,127112.0,47.6682,47.678,47.3835,47.3933,127112.0
2023-08-04 14:25:00,48.27,48.45,48.2,48.29,123724.0,47.3835,47.5602,47.3148,47.4031,123724.0
2023-08-04 14:30:00,48.28,48.38,48.18,48.28,84529.0,47.3933,47.4915,47.2951,47.3933,84529.0
2023-08-04 14:35:00,48.27,48.27,48.05,48.06,111608.0,47.3835,47.3835,47.1675,47.1774,111608.0
2023-08-04 14:40:00,48.06,48.21,47.97,48.11,118263.0,47.1774,47.3246,47.089,47.2264,118263.0
2023-08-04 14:45:00,48.1,48.1,47.95,48.05,86161.0,47.2166,47.2166,47.0694,47.1675,86161.0
2023-08-04 14:50:00,48.05,48.24,47.93,47.93,148939.0,47.1675,47.354,47.0497,47.0497,148939.0
2023-08-04 14:55:00,47.93,48.04,47.83,47.93,96673.0,47.0497,47.1577,46.9516,47.0497,96673.0
2023-08-04 15:00:00,47.93,48.07,47.92,47.96,100625.0,47.0497,47.1872,47.0399,47.0792,100625.0
2023-08-04 15:05:00,47.96,48.0,47.8,47.83,67709.0,47.0792,47.1185,46.9221,46.9516,67709.0
2023-08-04 15:10:00,47.81,48.09,47.81,48.07,61416.0,46.9319,47.2068,46.9319,47.1872,61416.0
2023-08-04 15:15:00,48.08,48.14,47.95,47.96,52175.0,47.197,47.2559,47.0694,47.0792,52175.0
2023-08-04 15:20:00,47.94,48.03,47.85,47.87,43805.0,47.0596,47.1479,46.9712,46.9908,43805.0
2023-08-04 15:25:00,47.87,47.95,47.82,47.95,43665.0,46.9908,47.0694,46.9418,47.0694,43665.0
2023-08-04 15:30:00,47.94,48.01,47.88,47.9,49783.0,47.0596,47.1283,47.0007,47.0203,49783.0
2023-08-04 15:35:00,47.89,47.94,47.72,47.75,89502.0,47.0105,47.0596,46.8436,46.873,89502.0
2023-08-04 15:40:00,47.76,47.81,47.69,47.71,106301.0,46.8829,46.9319,46.8141,46.8338,106301.0
2023-08-04 15:45:00,47.71,47.8,47.69,47.75,87455.0,46.8338,46.9221,46.8141,46.873,87455.0
2023-08-04 15:50:00,47.73,47.86,47.67,47.7,105440.0,46.8534,46.981,46.7945,46.824,105440.0
2023-08-04 15:55:00,47.71,47.84,47.68,47.84,244705.0,46.8338,46.9614,46.8043,46.9614,244705.0
2023-08-07 09:30:00,48.43,48.68,48.42,48.62,190070.0,47.5406,47.786,47.5307,47.7271,190070.0
2023-08-07 09:35:00,48.61,48.73,48.59,48.59,94571.0,47.7173,47.835,47.6976,47.6976,94571.0
2023-08-07 09:40:00,48.6,48.66,48.3,48.32,261750.0,47.7074,47.7663,47.4129,47.4326,261750.0
2023-08-07 09:45:00,48.32,48.44,48.29,48.31,70005.0,47.4326,47.5504,47.4031,47.4228,70005.0
2023-08-07 09:50:00,48.32,48.59,48.32,48.5,347460.0,47.4326,47.6976,47.4326,47.6093,347460.0
2023-08-07 09:55:00,48.51,48.55,48.33,48.37,59906.0,47.6191,47.6584,47.4424,47.4817,59906.0
2023-08-07 10:00:00,48.36,48.39,48.2,48.32,186342.0,47.4718,47.5013,47.3148,47.4326,186342.0
2023-08-07 10:05:00,48.33,48.61,48.28,48.61,109968.0,47.4424,47.7173,47.3933,47.7173,109968.0
2023-08-07 10:10:00,48.59,48.62,48.48,48.56,115908.0,47.6976,47.7271,47.5896,47.6682,115908.0
2023-08-07 10:15:00,48.56,48.69,48.54,48.68,125818.0,47.6682,47.7958,47.6485,47.786,125818.0
2023-08-07 10:20:00,48.69,48.74,48.62,48.73,36150.0,47.7958,47.8449,47.7271,47.835,36150.0
2023-08-07 10:25:00,48.73,48.77,48.65,48.73,92127.0,47.835,47.8743,47.7565,47.835,92127.0
2023-08-07 10:30:00,48.72,48.73,48.6,48.65,57537.0,47.8252,47.835,47.7074,47.7565,57537.0
2023-08-07 10:35:00,48.65,48.79,48.64,48.74,52768.0,47.7565,47.8939,47.7467,47.8449,52768.0
2023-08-07 10:40:00,48.74,48.82,48.64,48.64,68562.0,47.8449,47.9234,47.7467,47.7467,68562.0
2023-08-07 10:45:00,48.64,48.7,48.61,48.7,52051.0,47.7467,47.8056,47.7173,47.8056,52051.0
2023-08-07 10:50:00,48.7,48.71,48.52,48.54,48936.0,47.8056,47.8154,47.6289,47.6485,48936.0
2023-08-07 10:55:00,48.54,48.62,48.49,48.56,46940.0,47.6485,47.7271,47.5995,47.6682,46940.0
2023-08-07 11:00:00,48.54,48.62,48.49,48.52,31207.0,47.6485,47.7271,47.5995,47.6289,31207.0
2023-08-07 11:05:00,48.53,48.53,48.38,48.45,57225.0,47.6387,47.6387,47.4915,47.5602,57225.0
2023-08-07 11:10:00,48.45,48.57,48.44,48.54,52689.0,47.5602,47.678,47.5504,47.6485,52689.0
2023-08-07 11:15:00,48.52,48.57,48.32,48.33,45827.0,47.6289,47.678,47.4326,47.4424,45827.0
2023-08-07 11:20:00,48.34,48.5,48.33,48.42,49589.0,47.4522,47.6093,47.4424,47.5307,49589.0
2023-08-07 11:25:00,48.4,48.49,48.37,48.42,36996.0,47.5111,47.5995,47.4817,47.5307,36996.0
2023-08-07 11:30:00,48.41,48.45,48.29,48.4,71932.0,47.5209,47.5602,47.4031,47.5111,71932.0
2023-08-07 11:35:00,48.39,48.51,48.37,48.45,37550.0,47.5013,47.6191,47.4817,47.5602,37550.0
2023-08-07 11:40:00,48.45,48.53,48.44,48.51,45275.0,47.5602,47.6387,47.5504,47.6191,45275.0
2023-08-07 11:45:00,48.51,48.55,48.47,48.53,25950.0,47.6191,47.6584,47.5798,47.6387,25950.0
2023-08-07 11:50:00,48.53,48.61,48.51,48.61,26091.0,47.6387,47.7173,47.6191,47.7173,26091.0
2023-08-07 11:55:00,48.61,48.73,48.61,48.69,44017.0,47.7173,47.835,47.7173,47.7958,44017.0
2023-08-07 12:00:00,48.7,48.73,48.67,48.7,27680.0,47.8056,47.835,47.7761,47.8056,27680.0
2023-08-07 12:05:00,48.7,48.71,48.66,48.68,18124.0,47.8056,47.8154,47.7663,47.786,18124.0
2023-08-07 12:10:00,48.68,48.73,48.64,48.67,47528.0,47.786,47.835,47.7467,47.7761,47528.0
2023-08-07 12:15:00,48.67,48.68,48.61,48.66,15375.0,47.7761,47.786,47.7173,47.7663,15375.0
2023-08-07 12:20:00,48.65,48.66,48.57,48.63,30617.0,47.7565,47.7663,47.678,47.7369,30617.0
2023-08-07 12:25:00,48.63,48.74,48.63,48.71,24855.0,47.7369,47.8449,47.7369,47.8154,24855.0
2023-08-07 12:30:00,48.72,48.73,48.58,48.61,29399.0,47.8252,47.835,47.6878,47.7173,29399.0
2023-08-07 12:35:00,48.61,48.63,48.55,48.56,20852.0,47.7173,47.7369,47.6584,47.6682,20852.0
2023-08-07 12:40:00,48.54,48.59,48.52,48.58,11324.0,47.6485,47.6976,47.6289,47.6878,11324.0
2023-08-07 12:45:00,48.59,48.65,48.54,48.65,38684.0,47.6976,47.7565,47.6485,47.7565,38684.0
2023-08-07 12:50:00,48.65,48.79,48.63,48.76,18060.0,47.7565,47.8939,47.7369,47.8645,18060.0
2023-08-07 12:55:00,48.77,48.77,48.68,48.74,31984.0,47.8743,47.8743,47.786,47.8449,31984.0
2023-08-07 13:00:00,48.75,48.77,48.72,48.74,17195.0,47.8547,47.8743,47.8252,47.8449,17195.0
2023-08-07 13:05:00,48.75,48.78,48.7,48.75,19007.0,47.8547,47.8841,47.8056,47.8547,19007.0
2023-08-07 13:10:00,48.76,48.84,48.72,48.72,69482.0,47.8645,47.943,47.8252,47.8252,69482.0
2023-08-07 13:15:00,48.73,48.79,48.7,48.79,22257.0,47.835,47.8939,47.8056,47.8939,22257.0
2023-08-07 13:20:00,48.79,48.82,48.75,48.76,43622.0,47.8939,47.9234,47.8547,47.8645,43622.0
2023-08-07 13:25:00,48.76,48.8,48.71,48.73,47340.0,47.8645,47.9038,47.8154,47.835,47340.0
2023-08-07 13:30:00,48.74,48.75,48.69,48.73,35012.0,47.8449,47.8547,47.7958,47.835,35012.0
2023-08-07 13:35:00,48.74,48.79,48.72,48.76,19271.0,47.8449,47.8939,47.8252,47.8645,19271.0
2023-08-07 13:40:00,48.76,48.81,48.76,48.76,15970.0,47.8645,47.9136,47.8645,47.8645,15970.0
2023-08-07 13:45:00,48.76,48.89,48.69,48.84,34815.0,47.8645,47.9921,47.7958,47.943,34815.0
2023-08-07 13:50:00,48.83,48.86,48.81,48.83,24514.0,47.9332,47.9627,47.9136,47.9332,24514.0
2023-08-07 13:55:00,48.83,48.91,48.78,48.91,36321.0,47.9332,48.0117,47.8841,48.0117,36321.0
2023-08-07 14:00:00,48.91,49.01,48.91,48.92,56187.0,48.0117,48.1099,48.0117,48.0216,56187.0
2023-08-07 14:05:00,48.94,48.94,48.84,48.88,27970.0,48.0412,48.0412,47.943,47.9823,27970.0
2023-08-07 14:10:00,48.88,48.89,48.81,48.81,27461.0,47.9823,47.9921,47.9136,47.9136,27461.0
2023-08-07 14:15:00,48.81,48.86,48.79,48.86,29665.0,47.9136,47.9627,47.8939,47.9627,29665.0
2023-08-07 14:20:00,48.86,48.88,48.82,48.84,18841.0,47.9627,47.9823,47.9234,47.943,18841.0
2023-08-07 14:25:00,48.83,48.83,48.69,48.72,47219.0,47.9332,47.9332,47.7958,47.8252,47219.0
2023-08-07 14:30:00,48.73,48.92,48.72,48.88,35680.0,47.835,48.0216,47.8252,47.9823,35680.0
2023-08-07 14:35:00,48.89,48.94,48.85,48.86,30697.0,47.9921,48.0412,47.9528,47.9627,30697.0
2023-08-07 14:40:00,48.87,48.88,48.81,48.84,15192.0,47.9725,47.9823,47.9136,47.943,15192.0
2023-08-07 14:45:00,48.84,48.88,48.81,48.87,37040.0,47.943,47.9823,47.9136,47.9725,37040.0
2023-08-07 14:50:00,48.88,48.89,48.81,48.87,23732.0,47.9823,47.9921,47.9136,47.9725,23732.0
2023-08-07 14:55:00,48.87,48.93,48.85,48.89,42309.0,47.9725,48.0314,47.9528,47.9921,42309.0
2023-08-07 15:00:00,48.89,48.98,48.89,48.94,33533.0,47.9921,48.0805,47.9921,48.0412,33533.0
2023-08-07 15:05:00,48.94,48.95,48.86,48.87,27691.0,48.0412,48.051,47.9627,47.9725,27691.0
2023-08-07 15:10:00,48.87,48.91,48.81,48.81,32941.0,47.9725,48.0117,47.9136,47.9136,32941.0
2023-08-07 15:15:00,48.81,48.85,48.78,48.81,37669.0,47.9136,47.9528,47.8841,47.9136,37669.0
2023-08-07 15:20:00,48.81,48.87,48.8,48.83,30761.0,47.9136,47.9725,47.9038,47.9332,30761.0
2023-08-07 15:25:00,48.82,48.84,48.75,48.76,25960.0,47.9234,47.943,47.8547,47.8645,25960.0
2023-08-07 15:30:00,48.76,48.82,48.72,48.8,34967.0,47.8645,47.9234,47.8252,47.9038,34967.0
2023-08-07 15:35:00,48.8,48.87,48.8,48.84,44003.0,47.9038,47.9725,47.9038,47.943,44003.0
2023-08-07 15:40:00,48.84,48.91,48.84,48.86,40753.0,47.943,48.0117,47.943,47.9627,40753.0
2023-08-07 15:45:00,48.85,48.9,48.81,48.89,29408.0,47.9528,48.0019,47.9136,47.9921,29408.0
2023-08-07 15:50:00,48.88,49.01,48.88,48.98,90680.0,47.9823,48.1099,47.9823,48.0805,90680.0
2023-08-07 15:55:00,48.97,49.13,48.97,49.08,152607.0,48.0706,48.2277,48.0706,48.1786,152607.0
2023-08-08 09:30:00,48.18,48.22,48.02,48.08,189949.0,47.2951,47.3344,47.1381,47.197,189949.0
2023-08-08 09:35:00,48.07,48.07,47.94,47.99,122823.0,47.1872,47.1872,47.0596,47.1086,122823.0
2023-08-08 09:40:00,48.0,48.06,47.78,47.87,241396.0,47.1185,47.1774,46.9025,46.9908,241396.0
2023-08-08 09:45:00,47.86,47.86,47.59,47.62,178001.0,46.981,46.981,46.716,46.7454,178001.0
2023-08-08 09:50:00,47.61,47.76,47.55,47.72,185038.0,46.7356,46.8829,46.6767,46.8436,185038.0
2023-08-08 09:55:00,47.7,47.74,47.61,47.7,106664.0,46.824,46.8632,46.7356,46.824,106664.0
2023-08-08 10:00:00,47.7,47.75,47.57,47.75,115451.0,46.824,46.873,46.6964,46.873,115451.0
2023-08-08 10:05:00,47.73,47.8,47.69,47.74,117936.0,46.8534,46.9221,46.8141,46.8632,117936.0
2023-08-08 10:10:00,47.75,47.76,47.41,47.46,126499.0,46.873,46.8829,46.5393,46.5884,126499.0
2023-08-08 10:15:00,47.44,47.5,47.32,47.44,195675.0,46.5687,46.6276,46.4509,46.5687,195675.0
2023-08-08 10:20:00,47.44,47.49,47.33,47.42,74630.0,46.5687,46.6178,46.4608,46.5491,74630.0
2023-08-08 10:25:00,47.41,47.6,47.38,47.59,64649.0,46.5393,46.7258,46.5098,46.716,64649.0
2023-08-08 10:30:00,47.58,47.58,47.42,47.45,90544.0,46.7062,46.7062,46.5491,46.5786,90544.0
2023-08-08 10:35:00,47.44,47.5,47.39,47.5,66483.0,46.5687,46.6276,46.5197,46.6276,66483.0
2023-08-08 10:40:00,47.51,47.65,47.45,47.63,62300.0,46.6375,46.7749,46.5786,46.7552,62300.0
2023-08-08 10:45:00,47.63,47.64,47.43,47.5,83599.0,46.7552,46.7651,46.5589,46.6276,83599.0
2023-08-08 10:50:00,47.48,47.58,47.42,47.51,47605.0,46.608,46.7062,46.5491,46.6375,47605.0
2023-08-08 10:55:00,47.51,47.52,47.36,47.36,57919.0,46.6375,46.6473,46.4902,46.4902,57919.0
2023-08-08 11:00:00,47.37,47.41,47.3,47.32,52441.0,46.5,46.5393,46.4313,46.4509,52441.0
2023-08-08 11:05:00,47.31,47.39,47.29,47.39,110814.0,46.4411,46.5197,46.4215,46.5197,110814.0
2023-08-08 11:10:00,47.39,47.46,47.31,47.46,38873.0,46.5197,46.5884,46.4411,46.5884,38873.0
2023-08-08 11:15:00,47.45,47.52,47.42,47.51,65658.0,46.5786,46.6473,46.5491,46.6375,65658.0
2023-08-08 11:20:00,47.51,47.55,47.47,47.53,48837.0,46.6375,46.6767,46.5982,46.6571,48837.0
2023-08-08 11:25:00,47.54,47.61,47.45,47.59,54951.0,46.6669,46.7356,46.5786,46.716,54951.0
2023-08-08 11:30:00,47.58,47.61,47.5,47.51,80908.0,46.7062,46.7356,46.6276,46.6375,80908.0
2023-08-08 11:35:00,47.5,47.6,47.5,47.58,31039.0,46.6276,46.7258,46.6276,46.7062,31039.0
2023-08-08 11:40:00,47.58,47.58,47.39,47.48,87522.0,46.7062,46.7062,46.5197,46.608,87522.0
2023-08-08 11:45:00,47.47,47.5,47.39,47.41,93705.0,46.5982,46.6276,46.5197,46.5393,93705.0
2023-08-08 11:50:00,47.42,47.49,47.42,47.42,30090.0,46.5491,46.6178,46.5491,46.5491,30090.0
2023-08-08 11:55:00,47.4,47.46,47.37,47.42,28085.0,46.5295,46.5884,46.5,46.5491,28085.0
2023-08-08 12:00:00,47.41,47.55,47.4,47.53,37320.0,46.5393,46.6767,46.5295,46.6571,37320.0
2023-08-08 12:05:00,47.53,47.63,47.53,47.62,69174.0,46.6571,46.7552,46.6571,46.7454,69174.0
2023-08-08 12:10:00,47.62,47.65,47.6,47.63,21272.0,46.7454,46.7749,46.7258,46.7552,21272.0
2023-08-08 12:15:00,47.63,47.72,47.62,47.71,64420.0,46.7552,46.8436,46.7454,46.8338,64420.0
2023-08-08 12:20:00,47.72,47.72,47.62,47.67,54301.0,46.8436,46.8436,46.7454,46.7945,54301.0
2023-08-08 12:25:00,47.68,47.7,47.65,47.66,24064.0,46.8043,46.824,46.7749,46.7847,24064.0
2023-08-08 12:30:00,47.67,47.8,47.67,47.79,34361.0,46.7945,46.9221,46.7945,46.9123,34361.0
2023-08-08 12:35:00,47.79,47.83,47.71,47.73,64375.0,46.9123,46.9516,46.8338,46.8534,64375.0
2023-08-08 12:40:00,47.74,47.77,47.62,47.62,36788.0,46.8632,46.8927,46.7454,46.7454,36788.0
2023-08-08 12:45:00,47.62,47.69,47.6,47.65,31128.0,46.7454,46.8141,46.7258,46.7749,31128.0
2023-08-08 12:50:00,47.65,47.68,47.6,47.65,15891.0,46.7749,46.8043,46.7258,46.7749,15891.0
2023-08-08 12:55:00,47.64,47.72,47.64,47.7,22542.0,46.7651,46.8436,46.7651,46.824,22542.0
2023-08-08 13:00:00,47.71,47.82,47.7,47.81,41714.0,46.8338,46.9418,46.824,46.9319,41714.0
2023-08-08 13:05:00,47.82,47.85,47.72,47.78,67311.0,46.9418,46.9712,46.8436,46.9025,67311.0
2023-08-08 13:10:00,47.77,47.81,47.71,47.81,31522.0,46.8927,46.9319,46.8338,46.9319,31522.0
2023-08-08 13:15:00,47.82,47.97,47.82,47.89,67762.0,46.9418,47.089,46.9418,47.0105,67762.0
2023-08-08 13:20:00,47.89,47.95,47.78,47.79,53024.0,47.0105,47.0694,46.9025,46.9123,53024.0
2023-08-08 13:25:00,47.79,47.83,47.73,47.82,47046.0,46.9123,46.9516,46.8534,46.9418,47046.0
2023-08-08 13:30:00,47.82,47.91,47.79,47.79,37611.0,46.9418,47.0301,46.9123,46.9123,37611.0
2023-08-08 13:35:00,47.8,47.9,47.7,47.9,40325.0,46.9221,47.0203,46.824,47.0203,40325.0
2023-08-08 13:40:00,47.89,47.94,47.87,47.9,31133.0,47.0105,47.0596,46.9908,47.0203,31133.0
2023-08-08 13:45:00,47.88,47.93,47.83,47.84,52804.0,47.0007,47.0497,46.9516,46.9614,52804.0
2023-08-08 13:50:00,47.82,47.96,47.82,47.91,35558.0,46.9418,47.0792,46.9418,47.0301,35558.0
2023-08-08 13:55:00,47.9,47.95,47.89,47.92,28544.0,47.0203,47.0694,47.0105,47.0399,28544.0
2023-08-08 14:00:00,47.93,47.95,47.83,47.89,57585.0,47.0497,47.0694,46.9516,47.0105,57585.0
2023-08-08 14:05:00,47.88,47.92,47.83,47.89,19376.0,47.0007,47.0399,46.9516,47.0105,19376.0
2023-08-08 14:10:00,47.89,48.04,47.85,47.99,52790.0,47.0105,47.1577,46.9712,47.1086,52790.0
2023-08-08 14:15:00,48.0,48.16,48.0,48.11,77668.0,47.1185,47.2755,47.1185,47.2264,77668.0
2023-08-08 14:20:00,48.11,48.16,48.08,48.11,42951.0,47.2264,47.2755,47.197,47.2264,42951.0
2023-08-08 14:25:00,48.11,48.12,48.03,48.06,31988.0,47.2264,47.2363,47.1479,47.1774,31988.0
2023-08-08 14:30:00,48.07,48.11,48.05,48.1,31300.0,47.1872,47.2264,47.1675,47.2166,31300.0
2023-08-08 14:35:00,48.1,48.12,48.03,48.06,26108.0,47.2166,47.2363,47.1479,47.1774,26108.0
2023-08-08 14:40:00,48.06,48.07,47.99,48.0,27957.0,47.1774,47.1872,47.1086,47.1185,27957.0
2023-08-08 14:45:00,48.0,48.08,47.99,48.05,19340.0,47.1185,47.197,47.1086,47.1675,19340.0
2023-08-08 14:50:00,48.07,48.12,48.06,48.12,20142.0,47.1872,47.2363,47.1774,47.2363,20142.0
2023-08-08 14:55:00,48.12,48.36,48.12,48.28,114823.0,47.2363,47.4718,47.2363,47.3933,114823.0
2023-08-08 15:00:00,48.28,48.35,48.22,48.32,114437.0,47.3933,47.462,47.3344,47.4326,114437.0
2023-08-08 15:05:00,48.32,48.37,48.27,48.27,88899.0,47.4326,47.4817,47.3835,47.3835,88899.0
2023-08-08 15:10:00,48.27,48.32,48.26,48.28,30584.0,47.3835,47.4326,47.3737,47.3933,30584.0
2023-08-08 15:15:00,48.28,48.32,48.24,48.26,30684.0,47.3933,47.4326,47.354,47.3737,30684.0
2023-08-08 15:20:00,48.27,48.38,48.26,48.38,47755.0,47.3835,47.4915,47.3737,47.4915,47755.0
2023-08-08 15:25:00,48.38,48.42,48.35,48.37,47952.0,47.4915,47.5307,47.462,47.4817,47952.0
2023-08-08 15:30:00,48.37,48.38,48.24,48.27,46050.0,47.4817,47.4915,47.354,47.3835,46050.0
2023-08-08 15:35:00,48.26,48.35,48.24,48.32,50175.0,47.3737,47.462,47.354,47.4326,50175.0
2023-08-08 15:40:00,48.32,48.53,48.32,48.46,139131.0,47.4326,47.6387,47.4326,47.57,139131.0
2023-08-08 15:45:00,48.45,48.56,48.45,48.5,55182.0,47.5602,47.6682,47.5602,47.6093,55182.0
2023-08-08 15:50:00,48.49,48.57,48.41,48.42,96114.0,47.5995,47.678,47.5209,47.5307,96114.0
2023-08-08 15:55:00,48.4,48.52,48.4,48.42,239692.0,47.5111,47.6289,47.5111,47.5307,239692.0
2023-08-09 09:30:00,48.51,48.54,48.34,48.47,122227.0,47.6191,47.6485,47.4522,47.5798,122227.0
2023-08-09 09:35:00,48.46,48.48,48.28,48.3,61767.0,47.57,47.5896,47.3933,47.4129,61767.0
2023-08-09 09:40:00,48.29,48.39,48.19,48.26,143636.0,47.4031,47.5013,47.305,47.3737,143636.0
2023-08-09 09:45:00,48.26,48.35,48.22,48.31,35000.0,47.3737,47.462,47.3344,47.4228,35000.0
2023-08-09 09:50:00,48.3,48.34,48.17,48.21,68493.0,47.4129,47.4522,47.2853,47.3246,68493.0
2023-08-09 09:55:00,48.22,48.3,48.2,48.27,38172.0,47.3344,47.4129,47.3148,47.3835,38172.0
2023-08-09 10:00:00,48.27,48.42,48.24,48.38,64044.0,47.3835,47.5307,47.354,47.4915,64044.0
2023-08-09 10:05:00,48.37,48.38,48.2,48.21,49170.0,47.4817,47.4915,47.3148,47.3246,49170.0
2023-08-09 10:10:00,48.22,48.29,48.2,48.29,40669.0,47.3344,47.4031,47.3148,47.4031,40669.0
2023-08-09 10:15:00,48.29,48.34,48.22,48.29,53711.0,47.4031,47.4522,47.3344,47.4031,53711.0
2023-08-09 10:20:00,48.29,48.3,48.17,48.19,56857.0,47.4031,47.4129,47.2853,47.305,56857.0
2023-08-09 10:25:00,48.2,48.32,48.2,48.31,53015.0,47.3148,47.4326,47.3148,47.4228,53015.0
2023-08-09 10:30:00,48.3,48.36,48.22,48.23,56213.0,47.4129,47.4718,47.3344,47.3442,56213.0
2023-08-09 10:35:00,48.23,48.36,48.19,48.31,31117.0,47.3442,47.4718,47.305,47.4228,31117.0
2023-08-09 10:40:00,48.31,48.34,48.26,48.29,69006.0,47.4228,47.4522,47.3737,47.4031,69006.0
2023-08-09 10:45:00,48.3,48.33,48.21,48.21,46260.0,47.4129,47.4424,47.3246,47.3246,46260.0
2023-08-09 10:50:00,48.2,48.23,48.04,48.04,110866.0,47.3148,47.3442,47.1577,47.1577,110866.0
2023-08-09 10:55:00,48.03,48.07,47.92,47.96,88016.0,47.1479,47.1872,47.0399,47.0792,88016.0
2023-08-09 11:00:00,47.96,48.06,47.93,48.05,48336.0,47.0792,47.1774,47.0497,47.1675,48336.0
2023-08-09 11:05:00,48.05,48.06,47.97,48.01,33167.0,47.1675,47.1774,47.089,47.1283,33167.0
2023-08-09 11:10:00,47.99,48.0,47.79,47.82,84479.0,47.1086,47.1185,46.9123,46.9418,84479.0
2023-08-09 11:15:00,47.81,47.86,47.58,47.63,128392.0,46.9319,46.981,46.7062,46.7552,128392.0
2023-08-09 11:20:00,47.62,47.62,47.48,47.52,128096.0,46.7454,46.7454,46.608,46.6473,128096.0
2023-08-09 11:25:00,47.51,47.56,47.46,47.51,85224.0,46.6375,46.6865,46.5884,46.6375,85224.0
2023-08-09 11:30:00,47.51,47.64,47.42,47.64,109066.0,46.6375,46.7651,46.5491,46.7651,109066.0
2023-08-09 11:35:00,47.64,47.64,47.59,47.61,48592.0,46.7651,46.7651,46.716,46.7356,48592.0
2023-08-09 11:40:00,47.62,47.63,47.5,47.51,61955.0,46.7454,46.7552,46.6276,46.6375,61955.0
2023-08-09 11:45:00,47.5,47.57,47.35,47.37,64766.0,46.6276,46.6964,46.4804,46.5,64766.0
2023-08-09 11:50:00,47.36,47.4,47.25,47.29,116684.0,46.4902,46.5295,46.3822,46.4215,116684.0
2023-08-09 11:55:00,47.29,47.33,47.18,47.32,86129.0,46.4215,46.4608,46.3135,46.4509,86129.0
2023-08-09 12:00:00,47.31,47.42,47.27,47.39,60565.0,46.4411,46.5491,46.4019,46.5197,60565.0
2023-08-09 12:05:00,47.39,47.56,47.38,47.5,116195.0,46.5197,46.6865,46.5098,46.6276,116195.0
2023-08-09 12:10:00,47.5,47.53,47.41,47.51,52991.0,46.6276,46.6571,46.5393,46.6375,52991.0
2023-08-09 12:15:00,47.51,47.56,47.44,47.45,60484.0,46.6375,46.6865,46.5687,46.5786,60484.0
2023-08-09 12:20:00,47.45,47.48,47.36,47.47,59956.0,46.5786,46.608,46.4902,46.5982,59956.0
2023-08-09 12:25:00,47.47,47.58,47.45,47.51,57580.0,46.5982,46.7062,46.5786,46.6375,57580.0
2023-08-09 12:30:00,47.5,47.68,47.5,47.68,98649.0,46.6276,46.8043,46.6276,46.8043,98649.0
2023-08-09 12:35:00,47.69,47.69,47.59,47.61,43771.0,46.8141,46.8141,46.716,46.7356,43771.0
2023-08-09 12:40:00,47.61,47.68,47.57,47.59,25105.0,46.7356,46.8043,46.6964,46.716,25105.0
2023-08-09 12:45:00,47.59,47.72,47.54,47.7,62546.0,46.716,46.8436,46.6669,46.824,62546.0
2023-08-09 12:50:00,47.71,47.71,47.63,47.66,44049.0,46.8338,46.8338,46.7552,46.7847,44049.0
2023-08-09 12:55:00,47.66,47.72,47.59,47.6,41048.0,46.7847,46.8436,46.716,46.7258,41048.0
2023-08-09 13:00:00,47.59,47.74,47.53,47.72,57934.0,46.716,46.8632,46.6571,46.8436,57934.0
2023-08-09 13:05:00,47.72,47.88,47.72,47.85,86642.0,46.8436,47.0007,46.8436,46.9712,86642.0
2023-08-09 13:10:00,47.86,47.97,47.84,47.96,59962.0,46.981,47.089,46.9614,47.0792,59962.0
2023-08-09 13:15:00,47.96,48.02,47.94,47.97,60089.0,47.0792,47.1381,47.0596,47.089,60089.0
2023-08-09 13:20:00,47.97,47.99,47.92,47.94,35196.0,47.089,47.1086,47.0399,47.0596,35196.0
2023-08-09 13:25:00,47.94,47.99,47.92,47.97,29234.0,47.0596,47.1086,47.0399,47.089,29234.0
2023-08-09 13:30:00,47.98,48.07,47.97,48.01,35169.0,47.0988,47.1872,47.089,47.1283,35169.0
2023-08-09 13:35:00,48.0,48.08,48.0,48.08,20741.0,47.1185,47.197,47.1185,47.197,20741.0
2023-08-09 13:40:00,48.09,48.1,48.03,48.08,51299.0,47.2068,47.2166,47.1479,47.197,51299.0
2023-08-09 13:45:00,48.08,48.12,47.96,47.97,50471.0,47.197,47.2363,47.0792,47.089,50471.0
2023-08-09 13:50:00,47.97,48.04,47.96,48.02,21571.0,47.089,47.1577,47.0792,47.1381,21571.0
2023-08-09 13:55:00,48.02,48.08,47.98,48.01,25851.0,47.1381,47.197,47.0988,47.1283,25851.0
2023-08-09 14:00:00,47.99,48.08,47.95,48.08,64692.0,47.1086,47.197,47.0694,47.197,64692.0
2023-08-09 14:05:00,48.09,48.14,48.08,48.14,46973.0,47.2068,47.2559,47.197,47.2559,46973.0
2023-08-09 14:10:00,48.14,48.25,48.11,48.24,138755.0,47.2559,47.3639,47.2264,47.354,138755.0
2023-08-09 14:15:00,48.24,48.34,48.24,48.3,89855.0,47.354,47.4522,47.354,47.4129,89855.0
2023-08-09 14:20:00,48.31,48.34,48.23,48.28,58810.0,47.4228,47.4522,47.3442,47.3933,58810.0
2023-08-09 14:25:00,48.28,48.34,48.26,48.32,35241.0,47.3933,47.4522,47.3737,47.4326,35241.0
2023-08-09 14:30:00,48.33,48.45,48.32,48.32,105693.0,47.4424,47.5602,47.4326,47.4326,105693.0
2023-08-09 14:35:00,48.34,48.4,48.33,48.38,38337.0,47.4522,47.5111,47.4424,47.4915,38337.0
2023-08-09 14:40:00,48.39,48.4,48.29,48.31,30438.0,47.5013,47.5111,47.4031,47.4228,30438.0
2023-08-09 14:45:00,48.32,48.38,48.26,48.36,48590.0,47.4326,47.4915,47.3737,47.4718,48590.0
2023-08-09 14:50:00,48.36,48.36,48.21,48.23,32445.0,47.4718,47.4718,47.3246,47.3442,32445.0
2023-08-09 14:55:00,48.24,48.32,48.22,48.22,43896.0,47.354,47.4326,47.3344,47.3344,43896.0
2023-08-09 15:00:00,48.23,48.24,48.17,48.21,28716.0,47.3442,47.354,47.2853,47.3246,28716.0
2023-08-09 15:05:00,48.22,48.23,48.02,48.04,51220.0,47.3344,47.3442,47.1381,47.1577,51220.0
2023-08-09 15:10:00,48.02,48.08,47.97,48.08,61351.0,47.1381,47.197,47.089,47.197,61351.0
2023-08-09 15:15:00,48.06,48.07,48.0,48.05,22056.0,47.1774,47.1872,47.1185,47.1675,22056.0
2023-08-09 15:20:00,48.05,48.18,48.03,48.13,28838.0,47.1675,47.2951,47.1479,47.2461,28838.0
2023-08-09 15:25:00,48.15,48.2,48.07,48.09,29605.0,47.2657,47.3148,47.1872,47.2068,29605.0
2023-08-09 15:30:00,48.09,48.1,47.98,48.02,28257.0,47.2068,47.2166,47.0988,47.1381,28257.0
2023-08-09 15:35:00,47.99,48.06,47.89,47.89,44911.0,47.1086,47.1774,47.0105,47.0105,44911.0
2023-08-09 15:40:00,47.9,47.95,47.85,47.86,57366.0,47.0203,47.0694,46.9712,46.981,57366.0
2023-08-09 15:45:00,47.84,47.84,47.47,47.54,174406.0,46.9614,46.9614,46.5982,46.6669,174406.0
2023-08-09 15:50:00,47.53,47.63,47.45,47.52,174687.0,46.6571,46.7552,46.5786,46.6473,174687.0
2023-08-09 15:55:00,47.51,47.51,47.32,47.43,285724.0,46.6375,46.6375,46.4509,46.5589,285724.0
2023-08-10 09:30:00,48.17,48.53,48.1,48.53,278855.0,47.2853,47.6387,47.2166,47.6387,278855.0
2023-08-10 09:35:00,48.53,48.74,48.51,48.64,258198.0,47.6387,47.8449,47.6191,47.7467,258198.0
2023-08-10 09:40:00,48.65,48.72,48.53,48.61,294396.0,47.7565,47.8252,47.6387,47.7173,294396.0
2023-08-10 09:45:00,48.63,48.95,48.62,48.88,414491.0,47.7369,48.051,47.7271,47.9823,414491.0
2023-08-10 09:50:00,48.88,48.96,48.81,48.95,117295.0,47.9823,48.0608,47.9136,48.051,117295.0
2023-08-10 09:55:00,48.96,49.13,48.92,49.11,117423.0,48.0608,48.2277,48.0216,48.2081,117423.0
2023-08-10 10:00:00,49.13,49.28,49.13,49.18,274146.0,48.2277,48.3749,48.2277,48.2768,274146.0
2023-08-10 10:05:00,49.19,49.23,49.09,49.18,188203.0,48.2866,48.3259,48.1884,48.2768,188203.0
2023-08-10 10:10:00,49.18,49.19,49.05,49.11,126616.0,48.2768,48.2866,48.1492,48.2081,126616.0
2023-08-10 10:15:00,49.11,49.19,49.05,49.07,67711.0,48.2081,48.2866,48.1492,48.1688,67711.0
2023-08-10 10:20:00,49.06,49.09,48.95,49.09,109620.0,48.159,48.1884,48.051,48.1884,109620.0
2023-08-10 10:25:00,49.1,49.11,48.91,49.04,86923.0,48.1983,48.2081,48.0117,48.1394,86923.0
2023-08-10 10:30:00,49.03,49.15,48.99,49.09,131498.0,48.1295,48.2473,48.0903,48.1884,131498.0
2023-08-10 10:35:00,49.06,49.11,48.76,48.85,126589.0,48.159,48.2081,47.8645,47.9528,126589.0
2023-08-10 10:40:00,48.83,48.83,48.62,48.67,161966.0,47.9332,47.9332,47.7271,47.7761,161966.0
2023-08-10 10:45:00,48.66,48.66,48.33,48.51,257566.0,47.7663,47.7663,47.4424,47.6191,257566.0
2023-08-10 10:50:00,48.48,48.61,48.38,48.6,161829.0,47.5896,47.7173,47.4915,47.7074,161829.0
2023-08-10 10:55:00,48.6,48.72,48.58,48.59,156634.0,47.7074,47.8252,47.6878,47.6976,156634.0
2023-08-10 11:00:00,48.58,48.61,48.29,48.34,175088.0,47.6878,47.7173,47.4031,47.4522,175088.0
2023-08-10 11:05:00,48.33,48.47,48.18,48.35,130841.0,47.4424,47.5798,47.2951,47.462,130841.0
2023-08-10 11:10:00,48.35,48.48,48.31,48.35,81435.0,47.462,47.5896,47.4228,47.462,81435.0
2023-08-10 11:15:00,48.34,48.34,48.22,48.24,76954.0,47.4522,47.4522,47.3344,47.354,76954.0
2023-08-10 11:20:00,48.25,48.25,48.09,48.17,98747.0,47.3639,47.3639,47.2068,47.2853,98747.0
2023-08-10 11:25:00,48.17,48.37,48.17,48.37,125085.0,47.2853,47.4817,47.2853,47.4817,125085.0
2023-08-10 11:30:00,48.37,48.51,48.31,48.51,64360.0,47.4817,47.6191,47.4228,47.6191,64360.0
2023-08-10 11:35:00,48.52,48.55,48.46,48.51,83073.0,47.6289,47.6584,47.57,47.6191,83073.0
2023-08-10 11:40:00,48.5,48.5,48.16,48.23,85600.0,47.6093,47.6093,47.2755,47.3442,85600.0
2023-08-10 11:45:00,48.23,48.23,47.96,48.04,238972.0,47.3442,47.3442,47.0792,47.1577,238972.0
2023-08-10 11:50:00,48.03,48.05,47.74,47.84,181044.0,47.1479,47.1675,46.8632,46.9614,181044.0
2023-08-10 11:55:00,47.84,47.99,47.77,47.97,98644.0,46.9614,47.1086,46.8927,47.089,98644.0
2023-08-10 12:00:00,47.97,48.0,47.84,47.95,70267.0,47.089,47.1185,46.9614,47.0694,70267.0
2023-08-10 12:05:00,47.95,48.02,47.85,47.87,89545.0,47.0694,47.1381,46.9712,46.9908,89545.0
2023-08-10 12:10:00,47.88,47.92,47.76,47.84,93044.0,47.0007,47.0399,46.8829,46.9614,93044.0
2023-08-10 12:15:00,47.83,47.88,47.74,47.8,85513.0,46.9516,47.0007,46.8632,46.9221,85513.0
2023-08-10 12:20:00,47.79,47.87,47.72,47.77,115391.0,46.9123,46.9908,46.8436,46.8927,115391.0
2023-08-10 12:25:00,47.76,47.76,47.51,47.74,164724.0,46.8829,46.8829,46.6375,46.8632,164724.0
2023-08-10 12:30:00,47.74,47.81,47.68,47.78,53981.0,46.8632,46.9319,46.8043,46.9025,53981.0
2023-08-10 12:35:00,47.79,47.98,47.7,47.97,111385.0,46.9123,47.0988,46.824,47.089,111385.0
2023-08-10 12:40:00,47.97,47.98,47.84,47.98,93722.0,47.089,47.0988,46.9614,47.0988,93722.0
2023-08-10 12:45:00,47.97,48.09,47.94,48.02,115425.0,47.089,47.2068,47.0596,47.1381,115425.0
2023-08-10 12:50:00,48.01,48.02,47.71,47.76,92148.0,47.1283,47.1381,46.8338,46.8829,92148.0
2023-08-10 12:55:00,47.76,47.77,47.44,47.55,164861.0,46.8829,46.8927,46.5687,46.6767,164861.0
2023-08-10 13:00:00,47.55,47.65,47.48,47.6,128238.0,46.6767,46.7749,46.608,46.7258,128238.0
2023-08-10 13:05:00,47.6,47.71,47.59,47.7,53419.0,46.7258,46.8338,46.716,46.824,53419.0
2023-08-10 13:10:00,47.69,47.72,47.59,47.7,79758.0,46.8141,46.8436,46.716,46.824,79758.0
2023-08-10 13:15:00,47.69,47.72,47.54,47.61,73477.0,46.8141,46.8436,46.6669,46.7356,73477.0
2023-08-10 13:20:00,47.6,47.61,47.37,47.49,180498.0,46.7258,46.7356,46.5,46.6178,180498.0
2023-08-10 13:25:00,47.47,47.53,47.41,47.49,109939.0,46.5982,46.6571,46.5393,46.6178,109939.0
2023-08-10 13:30:00,47.47,47.5,47.34,47.48,140455.0,46.5982,46.6276,46.4706,46.608,140455.0
2023-08-10 13:35:00,47.47,47.47,47.35,47.4,69994.0,46.5982,46.5982,46.4804,46.5295,69994.0
2023-08-10 13:40:00,47.4,47.43,47.18,47.28,174260.0,46.5295,46.5589,46.3135,46.4117,174260.0
2023-08-10 13:45:00,47.28,47.54,47.27,47.43,126133.0,46.4117,46.6669,46.4019,46.5589,126133.0
2023-08-10 13:50:00,47.41,47.53,47.36,47.38,75852.0,46.5393,46.6571,46.4902,46.5098,75852.0
2023-08-10 13:55:00,47.34,47.34,47.04,47.1,130307.0,46.4706,46.4706,46.1761,46.235,130307.0
2023-08-10 14:00:00,47.09,47.27,47.08,47.25,271330.0,46.2252,46.4019,46.2154,46.3822,271330.0
2023-08-10 14:05:00,47.27,47.52,47.27,47.45,105600.0,46.4019,46.6473,46.4019,46.5786,105600.0
2023-08-10 14:10:00,47.45,47.72,47.44,47.69,204660.0,46.5786,46.8436,46.5687,46.8141,204660.0
2023-08-10 14:15:00,47.69,47.79,47.58,47.61,128902.0,46.8141,46.9123,46.7062,46.7356,128902.0
2023-08-10 14:20:00,47.58,47.73,47.57,47.68,72549.0,46.7062,46.8534,46.6964,46.8043,72549.0
2023-08-10 14:25:00,47.69,47.73,47.54,47.6,81857.0,46.8141,46.8534,46.6669,46.7258,81857.0
2023-08-10 14:30:00,47.61,47.69,47.52,47.54,78186.0,46.7356,46.8141,46.6473,46.6669,78186.0
2023-08-10 14:35:00,47.54,47.61,47.44,47.6,96049.0,46.6669,46.7356,46.5687,46.7258,96049.0
2023-08-10 14:40:00,47.61,47.62,47.43,47.58,68681.0,46.7356,46.7454,46.5589,46.7062,68681.0
2023-08-10 14:45:00,47.57,47.76,47.49,47.68,137750.0,46.6964,46.8829,46.6178,46.8043,137750.0
2023-08-10 14:50:00,47.68,47.86,47.63,47.84,234072.0,46.8043,46.981,46.7552,46.9614,234072.0
2023-08-10 14:55:00,47.84,47.93,47.79,47.91,124166.0,46.9614,47.0497,46.9123,47.0301,124166.0
2023-08-10 15:00:00,47.93,47.93,47.61,47.71,164170.0,47.0497,47.0497,46.7356,46.8338,164170.0
2023-08-10 15:05:00,47.71,47.77,47.66,47.75,76250.0,46.8338,46.8927,46.7847,46.873,76250.0
2023-08-10 15:10:00,47.75,47.85,47.73,47.82,112987.0,46.873,46.9712,46.8534,46.9418,112987.0
2023-08-10 15:15:00,47.84,47.89,47.77,47.82,80029.0,46.9614,47.0105,46.8927,46.9418,80029.0
2023-08-10 15:20:00,47.83,47.87,47.64,47.69,124121.0,46.9516,46.9908,46.7651,46.8141,124121.0
2023-08-10 15:25:00,47.67,47.68,47.47,47.52,120531.0,46.7945,46.8043,46.5982,46.6473,120531.0
2023-08-10 15:30:00,47.5,47.5,47.33,47.36,118690.0,46.6276,46.6276,46.4608,46.4902,118690.0
2023-08-10 15:35:00,47.35,47.43,47.3,47.34,136632.0,46.4804,46.5589,46.4313,46.4706,136632.0
2023-08-10 15:40:00,47.33,47.36,47.18,47.2,223127.0,46.4608,46.4902,46.3135,46.3331,223127.0
2023-08-10 15:45:00,47.19,47.46,47.15,47.33,159333.0,46.3233,46.5884,46.2841,46.4608,159333.0
2023-08-10 15:50:00,47.32,47.49,47.28,47.42,125720.0,46.4509,46.6178,46.4117,46.5491,125720.0
2023-08-10 15:55:00,47.41,47.49,47.36,47.43,142256.0,46.5393,46.6178,46.4902,46.5589,142256.0
2023-08-11 09:30:00,46.79,46.86,46.59,46.83,265478.0,45.9307,45.9994,45.7343,45.9699,265478.0
2023-08-11 09:35:00,46.83,47.0,46.82,46.9,107772.0,45.9699,46.1368,45.9601,46.0387,107772.0
2023-08-11 09:40:00,46.91,46.94,46.68,46.78,111475.0,46.0485,46.0779,45.8227,45.9209,111475.0
2023-08-11 09:45:00,46.77,46.84,46.65,46.79,86520.0,45.911,45.9798,45.7932,45.9307,86520.0
2023-08-11 09:50:00,46.78,46.89,46.72,46.81,65802.0,45.9209,46.0288,45.862,45.9503,65802.0
2023-08-11 09:55:00,46.82,46.9,46.81,46.85,89231.0,45.9601,46.0387,45.9503,45.9896,89231.0
2023-08-11 10:00:00,46.9,47.27,46.87,47.16,277975.0,46.0387,46.4019,46.0092,46.2939,277975.0
2023-08-11 10:05:00,47.17,47.26,47.08,47.14,119494.0,46.3037,46.392,46.2154,46.2742,119494.0
2023-08-11 10:10:00,47.15,47.3,46.99,47.27,125619.0,46.2841,46.4313,46.127,46.4019,125619.0
2023-08-11 10:15:00,47.27,47.44,47.25,47.39,152350.0,46.4019,46.5687,46.3822,46.5197,152350.0
2023-08-11 10:20:00,47.4,47.66,47.4,47.59,280190.0,46.5295,46.7847,46.5295,46.716,280190.0
2023-08-11 10:25:00,47.59,47.6,47.43,47.46,79066.0,46.716,46.7258,46.5589,46.5884,79066.0
2023-08-11 10:30:00,47.48,47.52,47.34,47.34,82756.0,46.608,46.6473,46.4706,46.4706,82756.0
2023-08-11 10:35:00,47.35,47.59,47.29,47.57,105473.0,46.4804,46.716,46.4215,46.6964,105473.0
2023-08-11 10:40:00,47.57,47.66,47.45,47.5,82003.0,46.6964,46.7847,46.5786,46.6276,82003.0
2023-08-11 10:45:00,47.51,47.54,47.39,47.44,51430.0,46.6375,46.6669,46.5197,46.5687,51430.0
2023-08-11 10:50:00,47.45,47.45,47.19,47.23,59035.0,46.5786,46.5786,46.3233,46.3626,59035.0
2023-08-11 10:55:00,47.21,47.33,47.19,47.2,48074.0,46.343,46.4608,46.3233,46.3331,48074.0
2023-08-11 11:00:00,47.22,47.31,47.21,47.29,52378.0,46.3528,46.4411,46.343,46.4215,52378.0
2023-08-11 11:05:00,47.27,47.29,47.13,47.16,42805.0,46.4019,46.4215,46.2644,46.2939,42805.0
2023-08-11 11:10:00,47.17,47.17,47.0,47.04,91237.0,46.3037,46.3037,46.1368,46.1761,91237.0
2023-08-11 11:15:00,47.03,47.05,46.95,47.03,122685.0,46.1663,46.1859,46.0877,46.1663,122685.0
2023-08-11 11:20:00,47.02,47.11,46.96,46.99,77790.0,46.1565,46.2448,46.0976,46.127,77790.0
2023-08-11 11:25:00,46.98,47.07,46.95,46.99,39254.0,46.1172,46.2055,46.0877,46.127,39254.0
2023-08-11 11:30:00,46.98,47.06,46.91,46.94,45766.0,46.1172,46.1957,46.0485,46.0779,45766.0
2023-08-11 11:35:00,46.96,47.1,46.94,47.01,98801.0,46.0976,46.235,46.0779,46.1466,98801.0
2023-08-11 11:40:00,47.01,47.05,46.94,47.05,250054.0,46.1466,46.1859,46.0779,46.1859,250054.0
2023-08-11 11:45:00,47.06,47.09,46.96,47.0,32576.0,46.1957,46.2252,46.0976,46.1368,32576.0
2023-08-11 11:50:00,46.99,47.01,46.93,46.98,23524.0,46.127,46.1466,46.0681,46.1172,23524.0
2023-08-11 11:55:00,46.98,47.23,46.95,47.22,48984.0,46.1172,46.3626,46.0877,46.3528,48984.0
2023-08-11 12:00:00,47.23,47.3,47.17,47.24,81862.0,46.3626,46.4313,46.3037,46.3724,81862.0
2023-08-11 12:05:00,47.26,47.37,47.23,47.26,48642.0,46.392,46.5,46.3626,46.392,48642.0
2023-08-11 12:10:00,47.26,47.37,47.21,47.35,55247.0,46.392,46.5,46.343,46.4804,55247.0
2023-08-11 12:15:00,47.37,47.41,47.28,47.29,48072.0,46.5,46.5393,46.4117,46.4215,48072.0
2023-08-11 12:20:00,47.28,47.32,47.21,47.22,30536.0,46.4117,46.4509,46.343,46.3528,30536.0
2023-08-11 12:25:00,47.22,47.22,47.02,47.15,260929.0,46.3528,46.3528,46.1565,46.2841,260929.0
2023-08-11 12:30:00,47.19,47.25,47.16,47.22,28439.0,46.3233,46.3822,46.2939,46.3528,28439.0
2023-08-11 12:35:00,47.2,47.2,47.08,47.1,24950.0,46.3331,46.3331,46.2154,46.235,24950.0
2023-08-11 12:40:00,47.08,47.11,46.99,47.01,23990.0,46.2154,46.2448,46.127,46.1466,23990.0
2023-08-11 12:45:00,47.01,47.06,46.97,47.0,33281.0,46.1466,46.1957,46.1074,46.1368,33281.0
2023-08-11 12:50:00,46.98,47.05,46.96,47.03,47261.0,46.1172,46.1859,46.0976,46.1663,47261.0
2023-08-11 12:55:00,47.01,47.04,46.95,47.03,26491.0,46.1466,46.1761,46.0877,46.1663,26491.0
2023-08-11 13:00:00,47.03,47.16,47.01,47.12,40362.0,46.1663,46.2939,46.1466,46.2546,40362.0
2023-08-11 13:05:00,47.11,47.11,46.95,46.99,22909.0,46.2448,46.2448,46.0877,46.127,22909.0
2023-08-11 13:10:00,47.0,47.05,46.97,47.01,15881.0,46.1368,46.1859,46.1074,46.1466,15881.0
2023-08-11 13:15:00,47.01,47.11,46.99,47.08,26534.0,46.1466,46.2448,46.127,46.2154,26534.0
2023-08-11 13:20:00,47.09,47.14,47.06,47.11,17392.0,46.2252,46.2742,46.1957,46.2448,17392.0
2023-08-11 13:25:00,47.12,47.29,47.11,47.27,45649.0,46.2546,46.4215,46.2448,46.4019,45649.0
2023-08-11 13:30:00,47.28,47.3,47.22,47.23,56064.0,46.4117,46.4313,46.3528,46.3626,56064.0
2023-08-11 13:35:00,47.24,47.27,47.15,47.2,34256.0,46.3724,46.4019,46.2841,46.3331,34256.0
2023-08-11 13:40:00,47.21,47.25,47.03,47.08,33142.0,46.343,46.3822,46.1663,46.2154,33142.0
2023-08-11 13:45:00,47.08,47.09,46.97,47.02,26693.0,46.2154,46.2252,46.1074,46.1565,26693.0
2023-08-11 13:50:00,47.0,47.05,46.96,47.01,31111.0,46.1368,46.1859,46.0976,46.1466,31111.0
2023-08-11 13:55:00,47.01,47.13,46.94,47.11,40612.0,46.1466,46.2644,46.0779,46.2448,40612.0
2023-08-11 14:00:00,47.11,47.22,47.07,47.15,68170.0,46.2448,46.3528,46.2055,46.2841,68170.0
2023-08-11 14:05:00,47.16,47.28,47.16,47.16,344389.0,46.2939,46.4117,46.2939,46.2939,344389.0
2023-08-11 14:10:00,47.18,47.2,47.12,47.18,15448.0,46.3135,46.3331,46.2546,46.3135,15448.0
2023-08-11 14:15:00,47.22,47.29,47.16,47.27,17596.0,46.3528,46.4215,46.2939,46.4019,17596.0
2023-08-11 14:20:00,47.27,47.33,47.16,47.32,33330.0,46.4019,46.4608,46.2939,46.4509,33330.0
2023-08-11 14:25:00,47.35,47.42,47.33,47.34,38652.0,46.4804,46.5491,46.4608,46.4706,38652.0
2023-08-11 14:30:00,47.34,47.51,47.34,47.37,60265.0,46.4706,46.6375,46.4706,46.5,60265.0
2023-08-11 14:35:00,47.34,47.43,47.26,47.42,47683.0,46.4706,46.5589,46.392,46.5491,47683.0
2023-08-11 14:40:00,47.42,47.46,47.32,47.36,24150.0,46.5491,46.5884,46.4509,46.4902,24150.0
2023-08-11 14:45:00,47.36,47.46,47.35,47.45,46854.0,46.4902,46.5884,46.4804,46.5786,46854.0
2023-08-11 14:50:00,47.45,47.48,47.4,47.44,38673.0,46.5786,46.608,46.5295,46.5687,38673.0
2023-08-11 14:55:00,47.44,47.52,47.43,47.47,40500.0,46.5687,46.6473,46.5589,46.5982,40500.0
2023-08-11 15:00:00,47.47,47.47,47.31,47.4,69755.0,46.5982,46.5982,46.4411,46.5295,69755.0
2023-08-11 15:05:00,47.39,47.42,47.22,47.22,32575.0,46.5197,46.5491,46.3528,46.3528,32575.0
2023-08-11 15:10:00,47.21,47.31,47.18,47.27,40761.0,46.343,46.4411,46.3135,46.4019,40761.0
2023-08-11 15:15:00,47.26,47.37,47.26,47.35,18868.0,46.392,46.5,46.392,46.4804,18868.0
2023-08-11 15:20:00,47.37,47.41,47.3,47.41,33528.0,46.5,46.5393,46.4313,46.5393,33528.0
2023-08-11 15:25:00,47.41,47.48,47.38,47.41,82228.0,46.5393,46.608,46.5098,46.5393,82228.0
2023-08-11 15:30:00,47.39,47.46,47.38,47.45,47123.0,46.5197,46.5884,46.5098,46.5786,47123.0
2023-08-11 15:35:00,47.47,47.49,47.29,47.33,46132.0,46.5982,46.6178,46.4215,46.4608,46132.0
2023-08-11 15:40:00,47.33,47.37,47.25,47.35,59206.0,46.4608,46.5,46.3822,46.4804,59206.0
2023-08-11 15:45:00,47.34,47.36,47.22,47.28,47720.0,46.4706,46.4902,46.3528,46.4117,47720.0
2023-08-11 15:50:00,47.27,47.34,47.19,47.26,69909.0,46.4019,46.4706,46.3233,46.392,69909.0
2023-08-11 15:55:00,47.24,47.33,47.12,47.32,319374.0,46.3724,46.4608,46.2546,46.4509,319374.0
2023-08-14 09:30:00,47.02,47.09,46.93,47.08,136519.0,46.1565,46.2252,46.0681,46.2154,136519.0
2023-08-14 09:35:00,47.08,47.09,46.94,47.06,72855.0,46.2154,46.2252,46.0779,46.1957,72855.0
2023-08-14 09:40:00,47.07,47.18,47.06,47.11,128257.0,46.2055,46.3135,46.1957,46.2448,128257.0
2023-08-14 09:45:00,47.1,47.17,46.91,46.98,104869.0,46.235,46.3037,46.0485,46.1172,104869.0
2023-08-14 09:50:00,46.98,47.2,46.94,47.11,64942.0,46.1172,46.3331,46.0779,46.2448,64942.0
2023-08-14 09:55:00,47.11,47.17,47.04,47.17,47453.0,46.2448,46.3037,46.1761,46.3037,47453.0
2023-08-14 10:00:00,47.15,47.24,47.09,47.23,65165.0,46.2841,46.3724,46.2252,46.3626,65165.0
2023-08-14 10:05:00,47.25,47.35,47.18,47.31,102758.0,46.3822,46.4804,46.3135,46.4411,102758.0
2023-08-14 10:10:00,47.32,47.49,47.27,47.46,166250.0,46.4509,46.6178,46.4019,46.5884,166250.0
2023-08-14 10:15:00,47.47,47.49,47.39,47.41,92495.0,46.5982,46.6178,46.5197,46.5393,92495.0
2023-08-14 10:20:00,47.4,47.48,47.37,47.42,73509.0,46.5295,46.608,46.5,46.5491,73509.0
2023-08-14 10:25:00,47.43,47.54,47.35,47.38,78317.0,46.5589,46.6669,46.4804,46.5098,78317.0
2023-08-14 10:30:00,47.4,47.58,47.37,47.56,64735.0,46.5295,46.7062,46.5,46.6865,64735.0
2023-08-14 10:35:00,47.55,47.71,47.55,47.68,100656.0,46.6767,46.8338,46.6767,46.8043,100656.0
2023-08-14 10:40:00,47.64,47.75,47.64,47.69,42997.0,46.7651,46.873,46.7651,46.8141,42997.0
2023-08-14 10:45:00,47.7,47.75,47.69,47.75,28388.0,46.824,46.873,46.8141,46.873,28388.0
2023-08-14 10:50:00,47.75,47.9,47.71,47.9,122852.0,46.873,47.0203,46.8338,47.0203,122852.0
2023-08-14 10:55:00,47.9,47.94,47.76,47.81,94469.0,47.0203,47.0596,46.8829,46.9319,94469.0
2023-08-14 11:00:00,47.82,47.84,47.74,47.77,36063.0,46.9418,46.9614,46.8632,46.8927,36063.0
2023-08-14 11:05:00,47.76,47.77,47.64,47.72,32405.0,46.8829,46.8927,46.7651,46.8436,32405.0
2023-08-14 11:10:00,47.72,47.72,47.62,47.65,16760.0,46.8436,46.8436,46.7454,46.7749,16760.0
2023-08-14 11:15:00,47.63,47.71,47.6,47.66,83176.0,46.7552,46.8338,46.7258,46.7847,83176.0
2023-08-14 11:20:00,47.67,47.75,47.65,47.73,93257.0,46.7945,46.873,46.7749,46.8534,93257.0
2023-08-14 11:25:00,47.73,47.8,47.66,47.78,25586.0,46.8534,46.9221,46.7847,46.9025,25586.0
2023-08-14 11:30:00,47.81,47.82,47.71,47.71,18096.0,46.9319,46.9418,46.8338,46.8338,18096.0
2023-08-14 11:35:00,47.71,47.79,47.68,47.78,20528.0,46.8338,46.9123,46.8043,46.9025,20528.0
2023-08-14 11:40:00,47.77,47.87,47.75,47.82,110475.0,46.8927,46.9908,46.873,46.9418,110475.0
2023-08-14 11:45:00,47.84,47.97,47.83,47.92,43927.0,46.9614,47.089,46.9516,47.0399,43927.0
2023-08-14 11:50:00,47.93,47.99,47.87,47.89,31147.0,47.0497,47.1086,46.9908,47.0105,31147.0
2023-08-14 11:55:00,47.9,47.92,47.76,47.78,31092.0,47.0203,47.0399,46.8829,46.9025,31092.0
2023-08-14 12:00:00,47.8,47.84,47.76,47.84,33629.0,46.9221,46.9614,46.8829,46.9614,33629.0
2023-08-14 12:05:00,47.83,47.89,47.77,47.78,26797.0,46.9516,47.0105,46.8927,46.9025,26797.0
2023-08-14 12:10:00,47.78,47.8,47.7,47.71,32077.0,46.9025,46.9221,46.824,46.8338,32077.0
2023-08-14 12:15:00,47.71,47.72,47.59,47.72,37123.0,46.8338,46.8436,46.716,46.8436,37123.0
2023-08-14 12:20:00,47.71,47.72,47.54,47.61,33133.0,46.8338,46.8436,46.6669,46.7356,33133.0
2023-08-14 12:25:00,47.62,47.67,47.59,47.64,23667.0,46.7454,46.7945,46.716,46.7651,23667.0
2023-08-14 12:30:00,47.64,47.72,47.59,47.61,43638.0,46.7651,46.8436,46.716,46.7356,43638.0
2023-08-14 12:35:00,47.62,47.68,47.56,47.67,17936.0,46.7454,46.8043,46.6865,46.7945,17936.0
2023-08-14 12:40:00,47.66,47.74,47.65,47.72,25956.0,46.7847,46.8632,46.7749,46.8436,25956.0
2023-08-14 12:45:00,47.72,47.81,47.72,47.8,19161.0,46.8436,46.9319,46.8436,46.9221,19161.0
2023-08-14 12:50:00,47.79,47.84,47.75,47.76,29364.0,46.9123,46.9614,46.873,46.8829,29364.0
2023-08-14 12:55:00,47.77,47.82,47.74,47.82,17176.0,46.8927,46.9418,46.8632,46.9418,17176.0
2023-08-14 13:00:00,47.8,47.85,47.8,47.83,14748.0,46.9221,46.9712,46.9221,46.9516,14748.0
2023-08-14 13:05:00,47.83,47.89,47.81,47.89,16635.0,46.9516,47.0105,46.9319,47.0105,16635.0
2023-08-14 13:10:00,47.9,47.9,47.82,47.87,16855.0,47.0203,47.0203,46.9418,46.9908,16855.0
2023-08-14 13:15:00,47.88,47.91,47.87,47.89,44934.0,47.0007,47.0301,46.9908,47.0105,44934.0
2023-08-14 13:20:00,47.9,47.96,47.85,47.86,62071.0,47.0203,47.0792,46.9712,46.981,62071.0
2023-08-14 13:25:00,47.86,47.86,47.79,47.86,28571.0,46.981,46.981,46.9123,46.981,28571.0
2023-08-14 13:30:00,47.86,47.91,47.75,47.76,31466.0,46.981,47.0301,46.873,46.8829,31466.0
2023-08-14 13:35:00,47.77,47.82,47.75,47.81,29537.0,46.8927,46.9418,46.873,46.9319,29537.0
2023-08-14 13:40:00,47.81,47.85,47.79,47.8,9556.0,46.9319,46.9712,46.9123,46.9221,9556.0
2023-08-14 13:45:00,47.81,47.81,47.74,47.74,27942.0,46.9319,46.9319,46.8632,46.8632,27942.0
2023-08-14 13:50:00,47.73,47.75,47.66,47.73,17795.0,46.8534,46.873,46.7847,46.8534,17795.0
2023-08-14 13:55:00,47.73,47.79,47.69,47.78,28884.0,46.8534,46.9123,46.8141,46.9025,28884.0
2023-08-14 14:00:00,47.79,47.8,47.7,47.75,43967.0,46.9123,46.9221,46.824,46.873,43967.0
2023-08-14 14:05:00,47.75,47.8,47.65,47.66,31020.0,46.873,46.9221,46.7749,46.7847,31020.0
2023-08-14 14:10:00,47.64,47.72,47.58,47.69,32901.0,46.7651,46.8436,46.7062,46.8141,32901.0
2023-08-14 14:15:00,47.68,47.69,47.59,47.59,22633.0,46.8043,46.8141,46.716,46.716,22633.0
2023-08-14 14:20:00,47.59,47.7,47.59,47.65,20292.0,46.716,46.824,46.716,46.7749,20292.0
2023-08-14 14:25:00,47.66,47.69,47.61,47.68,13484.0,46.7847,46.8141,46.7356,46.8043,13484.0
2023-08-14 14:30:00,47.7,47.7,47.53,47.67,36142.0,46.824,46.824,46.6571,46.7945,36142.0
2023-08-14 14:35:00,47.69,47.71,47.6,47.62,25560.0,46.8141,46.8338,46.7258,46.7454,25560.0
2023-08-14 14:40:00,47.59,47.67,47.59,47.61,22389.0,46.716,46.7945,46.716,46.7356,22389.0
2023-08-14 14:45:00,47.58,47.67,47.56,47.65,44359.0,46.7062,46.7945,46.6865,46.7749,44359.0
2023-08-14 14:50:00,47.63,47.74,47.61,47.71,59415.0,46.7552,46.8632,46.7356,46.8338,59415.0
2023-08-14 14:55:00,47.71,47.71,47.64,47.66,11581.0,46.8338,46.8338,46.7651,46.7847,11581.0
2023-08-14 15:00:00,47.67,47.73,47.63,47.7,25190.0,46.7945,46.8534,46.7552,46.824,25190.0
2023-08-14 15:05:00,47.7,47.72,47.58,47.64,50380.0,46.824,46.8436,46.7062,46.7651,50380.0
2023-08-14 15:10:00,47.63,47.71,47.6,47.71,21520.0,46.7552,46.8338,46.7258,46.8338,21520.0
2023-08-14 15:15:00,47.7,47.73,47.66,47.73,29461.0,46.824,46.8534,46.7847,46.8534,29461.0
2023-08-14 15:20:00,47.73,47.8,47.73,47.74,53340.0,46.8534,46.9221,46.8534,46.8632,53340.0
2023-08-14 15:25:00,47.75,47.77,47.67,47.71,17728.0,46.873,46.8927,46.7945,46.8338,17728.0
2023-08-14 15:30:00,47.7,47.72,47.65,47.7,18141.0,46.824,46.8436,46.7749,46.824,18141.0
2023-08-14 15:35:00,47.7,47.79,47.7,47.77,29457.0,46.824,46.9123,46.824,46.8927,29457.0
2023-08-14 15:40:00,47.77,47.91,47.77,47.91,57493.0,46.8927,47.0301,46.8927,47.0301,57493.0
2023-08-14 15:45:00,47.91,47.92,47.81,47.84,28911.0,47.0301,47.0399,46.9319,46.9614,28911.0
2023-08-14 15:50:00,47.85,47.87,47.77,47.85,68615.0,46.9712,46.9908,46.8927,46.9712,68615.0
2023-08-14 15:55:00,47.85,48.09,47.85,48.09,237600.0,46.9712,47.2068,46.9712,47.2068,237600.0
2023-08-15 09:30:00,47.46,47.6,47.4,47.52,240897.0,46.5884,46.7258,46.5295,46.6473,240897.0
2023-08-15 09:35:00,47.51,47.55,47.37,47.55,109374.0,46.6375,46.6767,46.5,46.6767,109374.0
2023-08-15 09:40:00,47.55,47.55,47.26,47.27,113985.0,46.6767,46.6767,46.392,46.4019,113985.0
2023-08-15 09:45:00,47.27,47.27,47.08,47.14,145769.0,46.4019,46.4019,46.2154,46.2742,145769.0
2023-08-15 09:50:00,47.14,47.33,47.12,47.25,89543.0,46.2742,46.4608,46.2546,46.3822,89543.0
2023-08-15 09:55:00,47.24,47.26,47.14,47.17,73767.0,46.3724,46.392,46.2742,46.3037,73767.0
2023-08-15 10:00:00,47.16,47.16,47.0,47.0,154015.0,46.2939,46.2939,46.1368,46.1368,154015.0
2023-08-15 10:05:00,47.0,47.01,46.69,46.78,261131.0,46.1368,46.1466,45.8325,45.9209,261131.0
2023-08-15 10:10:00,46.78,46.87,46.75,46.77,122298.0,45.9209,46.0092,45.8914,45.911,122298.0
2023-08-15 10:15:00,46.76,46.85,46.76,46.8,74205.0,45.9012,45.9896,45.9012,45.9405,74205.0
2023-08-15 10:20:00,46.8,46.93,46.67,46.69,112652.0,45.9405,46.0681,45.8129,45.8325,112652.0
2023-08-15 10:25:00,46.7,46.79,46.66,46.77,83942.0,45.8423,45.9307,45.8031,45.911,83942.0
2023-08-15 10:30:00,46.76,46.79,46.59,46.63,132697.0,45.9012,45.9307,45.7343,45.7736,132697.0
2023-08-15 10:35:00,46.64,46.77,46.59,46.75,73574.0,45.7834,45.911,45.7343,45.8914,73574.0
2023-08-15 10:40:00,46.74,46.84,46.69,46.82,68224.0,45.8816,45.9798,45.8325,45.9601,68224.0
2023-08-15 10:45:00,46.82,46.94,46.81,46.85,94846.0,45.9601,46.0779,45.9503,45.9896,94846.0
2023-08-15 10:50:00,46.85,46.89,46.78,46.78,52256.0,45.9896,46.0288,45.9209,45.9209,52256.0
2023-08-15 10:55:00,46.77,46.84,46.73,46.74,56494.0,45.911,45.9798,45.8718,45.8816,56494.0
2023-08-15 11:00:00,46.74,46.98,46.74,46.98,93437.0,45.8816,46.1172,45.8816,46.1172,93437.0
2023-08-15 11:05:00,46.97,47.04,46.93,46.99,44454.0,46.1074,46.1761,46.0681,46.127,44454.0
2023-08-15 11:10:00,47.0,47.08,46.97,47.03,48125.0,46.1368,46.2154,46.1074,46.1663,48125.0
2023-08-15 11:15:00,47.06,47.06,46.97,47.02,33625.0,46.1957,46.1957,46.1074,46.1565,33625.0
2023-08-15 11:20:00,47.0,47.0,46.86,46.88,31663.0,46.1368,46.1368,45.9994,46.019,31663.0
2023-08-15 11:25:00,46.88,47.06,46.83,47.03,48213.0,46.019,46.1957,45.9699,46.1663,48213.0
2023-08-15 11:30:00,47.02,47.06,46.99,47.03,30588.0,46.1565,46.1957,46.127,46.1663,30588.0
2023-08-15 11:35:00,47.02,47.13,47.02,47.12,68409.0,46.1565,46.2644,46.1565,46.2546,68409.0
2023-08-15 11:40:00,47.12,47.13,47.02,47.04,50962.0,46.2546,46.2644,46.1565,46.1761,50962.0
2023-08-15 11:45:00,47.03,47.06,46.96,47.02,15280.0,46.1663,46.1957,46.0976,46.1565,15280.0
2023-08-15 11:50:00,47.04,47.09,47.01,47.03,22399.0,46.1761,46.2252,46.1466,46.1663,22399.0
2023-08-15 11:55:00,47.03,47.12,47.03,47.11,53428.0,46.1663,46.2546,46.1663,46.2448,53428.0
2023-08-15 12:00:00,47.12,47.19,47.04,47.06,73532.0,46.2546,46.3233,46.1761,46.1957,73532.0
2023-08-15 12:05:00,47.07,47.09,46.88,46.91,50551.0,46.2055,46.2252,46.019,46.0485,50551.0
2023-08-15 12:10:00,46.9,46.96,46.83,46.93,54981.0,46.0387,46.0976,45.9699,46.0681,54981.0
2023-08-15 12:15:00,46.91,46.99,46.84,46.98,43098.0,46.0485,46.127,45.9798,46.1172,43098.0
2023-08-15 12:20:00,46.97,47.04,46.95,47.0,12725.0,46.1074,46.1761,46.0877,46.1368,12725.0
2023-08-15 12:25:00,47.0,47.0,46.91,46.97,25298.0,46.1368,46.1368,46.0485,46.1074,25298.0
2023-08-15 12:30:00,46.97,47.0,46.86,46.88,28280.0,46.1074,46.1368,45.9994,46.019,28280.0
2023-08-15 12:35:00,46.87,46.95,46.86,46.89,17643.0,46.0092,46.0877,45.9994,46.0288,17643.0
2023-08-15 12:40:00,46.88,46.89,46.79,46.8,43067.0,46.019,46.0288,45.9307,45.9405,43067.0
2023-08-15 12:45:00,46.81,46.86,46.73,46.76,48040.0,45.9503,45.9994,45.8718,45.9012,48040.0
2023-08-15 12:50:00,46.73,46.78,46.7,46.74,47899.0,45.8718,45.9209,45.8423,45.8816,47899.0
2023-08-15 12:55:00,46.74,46.83,46.69,46.8,49939.0,45.8816,45.9699,45.8325,45.9405,49939.0
2023-08-15 13:00:00,46.8,46.84,46.75,46.78,25696.0,45.9405,45.9798,45.8914,45.9209,25696.0
2023-08-15 13:05:00,46.77,46.79,46.72,46.75,32900.0,45.911,45.9307,45.862,45.8914,32900.0
2023-08-15 13:10:00,46.74,46.9,46.73,46.89,54742.0,45.8816,46.0387,45.8718,46.0288,54742.0
2023-08-15 13:15:00,46.89,46.96,46.88,46.9,33758.0,46.0288,46.0976,46.019,46.0387,33758.0
2023-08-15 13:20:00,46.9,46.94,46.87,46.93,34075.0,46.0387,46.0779,46.0092,46.0681,34075.0
2023-08-15 13:25:00,46.91,46.98,46.9,46.93,27502.0,46.0485,46.1172,46.0387,46.0681,27502.0
2023-08-15 13:30:00,46.92,46.94,46.78,46.79,30524.0,46.0583,46.0779,45.9209,45.9307,30524.0
2023-08-15 13:35:00,46.8,46.84,46.74,46.76,369006.0,45.9405,45.9798,45.8816,45.9012,369006.0
2023-08-15 13:40:00,46.75,46.75,46.64,46.71,39273.0,45.8914,45.8914,45.7834,45.8521,39273.0
2023-08-15 13:45:00,46.68,46.8,46.68,46.71,49229.0,45.8227,45.9405,45.8227,45.8521,49229.0
2023-08-15 13:50:00,46.7,46.79,46.7,46.74,95281.0,45.8423,45.9307,45.8423,45.8816,95281.0
2023-08-15 13:55:00,46.73,46.8,46.7,46.77,21966.0,45.8718,45.9405,45.8423,45.911,21966.0
2023-08-15 14:00:00,46.78,46.81,46.72,46.74,17671.0,45.9209,45.9503,45.862,45.8816,17671.0
2023-08-15 14:05:00,46.71,46.79,46.7,46.77,15240.0,45.8521,45.9307,45.8423,45.911,15240.0
2023-08-15 14:10:00,46.77,46.81,46.76,46.77,16070.0,45.911,45.9503,45.9012,45.911,16070.0
2023-08-15 14:15:00,46.76,46.81,46.73,46.78,136645.0,45.9012,45.9503,45.8718,45.9209,136645.0
2023-08-15 14:20:00,46.79,46.79,46.66,46.69,35956.0,45.9307,45.9307,45.8031,45.8325,35956.0
2023-08-15 14:25:00,46.69,46.73,46.68,46.72,21434.0,45.8325,45.8718,45.8227,45.862,21434.0
2023-08-15 14:30:00,46.72,46.87,46.72,46.84,40626.0,45.862,46.0092,45.862,45.9798,40626.0
2023-08-15 14:35:00,46.85,46.87,46.81,46.84,24577.0,45.9896,46.0092,45.9503,45.9798,24577.0
2023-08-15 14:40:00,46.85,46.92,46.83,46.91,21213.0,45.9896,46.0583,45.9699,46.0485,21213.0
2023-08-15 14:45:00,46.92,46.95,46.85,46.87,51198.0,46.0583,46.0877,45.9896,46.0092,51198.0
2023-08-15 14:50:00,46.86,46.9,46.83,46.88,46272.0,45.9994,46.0387,45.9699,46.019,46272.0
2023-08-15 14:55:00,46.88,46.9,46.77,46.84,27765.0,46.019,46.0387,45.911,45.9798,27765.0
2023-08-15 15:00:00,46.84,46.87,46.77,46.78,32513.0,45.9798,46.0092,45.911,45.9209,32513.0
2023-08-15 15:05:00,46.79,46.81,46.76,46.77,8229.0,45.9307,45.9503,45.9012,45.911,8229.0
2023-08-15 15:10:00,46.8,46.87,46.72,46.73,38279.0,45.9405,46.0092,45.862,45.8718,38279.0
2023-08-15 15:15:00,46.72,46.76,46.69,46.75,30000.0,45.862,45.9012,45.8325,45.8914,30000.0
2023-08-15 15:20:00,46.73,46.74,46.61,46.63,39817.0,45.8718,45.8816,45.754,45.7736,39817.0
2023-08-15 15:25:00,46.63,46.64,46.31,46.32,195865.0,45.7736,45.7834,45.4595,45.4693,195865.0
2023-08-15 15:30:00,46.32,46.45,46.25,46.4,157677.0,45.4693,45.5969,45.4006,45.5478,157677.0
2023-08-15 15:35:00,46.41,46.43,46.27,46.28,58806.0,45.5577,45.5773,45.4202,45.43,58806.0
2023-08-15 15:40:00,46.27,46.3,46.22,46.23,186931.0,45.4202,45.4497,45.3711,45.381,186931.0
2023-08-15 15:45:00,46.22,46.38,46.21,46.33,110333.0,45.3711,45.5282,45.3613,45.4791,110333.0
2023-08-15 15:50:00,46.33,46.45,46.27,46.4,247043.0,45.4791,45.5969,45.4202,45.5478,247043.0
2023-08-15 15:55:00,46.4,46.56,46.38,46.42,362697.0,45.5478,45.7049,45.5282,45.5675,362697.0
2023-08-16 09:30:00,46.25,46.36,46.22,46.31,143823.0,45.4006,45.5086,45.3711,45.4595,143823.0
2023-08-16 09:35:00,46.3,46.66,46.28,46.59,119277.0,45.4497,45.8031,45.43,45.7343,119277.0
2023-08-16 09:40:00,46.59,46.7,46.58,46.62,204289.0,45.7343,45.8423,45.7245,45.7638,204289.0
2023-08-16 09:45:00,46.62,46.79,46.59,46.75,113157.0,45.7638,45.9307,45.7343,45.8914,113157.0
2023-08-16 09:50:00,46.76,46.76,46.58,46.6,58615.0,45.9012,45.9012,45.7245,45.7442,58615.0
2023-08-16 09:55:00,46.58,46.65,46.54,46.57,85610.0,45.7245,45.7932,45.6853,45.7147,85610.0
2023-08-16 10:00:00,46.58,46.58,46.4,46.44,76356.0,45.7245,45.7245,45.5478,45.5871,76356.0
2023-08-16 10:05:00,46.44,46.63,46.44,46.58,69762.0,45.5871,45.7736,45.5871,45.7245,69762.0
2023-08-16 10:10:00,46.57,46.75,46.57,46.59,89853.0,45.7147,45.8914,45.7147,45.7343,89853.0
2023-08-16 10:15:00,46.58,46.73,46.56,46.71,67015.0,45.7245,45.8718,45.7049,45.8521,67015.0
2023-08-16 10:20:00,46.71,46.77,46.6,46.6,78047.0,45.8521,45.911,45.7442,45.7442,78047.0
2023-08-16 10:25:00,46.61,46.62,46.52,46.55,67860.0,45.754,45.7638,45.6656,45.6951,67860.0
2023-08-16 10:30:00,46.54,46.61,46.47,46.53,80934.0,45.6853,45.754,45.6166,45.6755,80934.0
2023-08-16 10:35:00,46.53,46.56,46.43,46.54,37927.0,45.6755,45.7049,45.5773,45.6853,37927.0
2023-08-16 10:40:00,46.54,46.68,46.52,46.65,47797.0,45.6853,45.8227,45.6656,45.7932,47797.0
2023-08-16 10:45:00,46.65,46.65,46.46,46.48,22479.0,45.7932,45.7932,45.6067,45.6264,22479.0
2023-08-16 10:50:00,46.49,46.65,46.48,46.64,51393.0,45.6362,45.7932,45.6264,45.7834,51393.0
2023-08-16 10:55:00,46.63,46.73,46.6,46.71,40334.0,45.7736,45.8718,45.7442,45.8521,40334.0
2023-08-16 11:00:00,46.71,46.73,46.65,46.72,46356.0,45.8521,45.8718,45.7932,45.862,46356.0
2023-08-16 11:05:00,46.74,46.78,46.63,46.66,55715.0,45.8816,45.9209,45.7736,45.8031,55715.0
2023-08-16 11:10:00,46.66,46.67,46.55,46.59,40736.0,45.8031,45.8129,45.6951,45.7343,40736.0
2023-08-16 11:15:00,46.59,46.63,46.54,46.59,29472.0,45.7343,45.7736,45.6853,45.7343,29472.0
2023-08-16 11:20:00,46.58,46.65,46.53,46.64,39966.0,45.7245,45.7932,45.6755,45.7834,39966.0
2023-08-16 11:25:00,46.64,46.64,46.51,46.58,22218.0,45.7834,45.7834,45.6558,45.7245,22218.0
2023-08-16 11:30:00,46.58,46.58,46.49,46.56,31374.0,45.7245,45.7245,45.6362,45.7049,31374.0
2023-08-16 11:35:00,46.55,46.59,46.48,46.48,31885.0,45.6951,45.7343,45.6264,45.6264,31885.0
2023-08-16 11:40:00,46.49,46.55,46.43,46.45,17487.0,45.6362,45.6951,45.5773,45.5969,17487.0
2023-08-16 11:45:00,46.43,46.47,46.32,46.34,69654.0,45.5773,45.6166,45.4693,45.4889,69654.0
2023-08-16 11:50:00,46.34,46.38,46.26,46.36,41231.0,45.4889,45.5282,45.4104,45.5086,41231.0
2023-08-16 11:55:00,46.36,46.37,46.19,46.27,75181.0,45.5086,45.5184,45.3417,45.4202,75181.0
2023-08-16 12:00:00,46.25,46.36,46.24,46.27,64396.0,45.4006,45.5086,45.3908,45.4202,64396.0
2023-08-16 12:05:00,46.27,46.3,46.19,46.22,39590.0,45.4202,45.4497,45.3417,45.3711,39590.0
2023-08-16 12:10:00,46.21,46.21,46.08,46.1,125242.0,45.3613,45.3613,45.2337,45.2533,125242.0
2023-08-16 12:15:00,46.1,46.16,46.04,46.07,60455.0,45.2533,45.3122,45.1945,45.2239,60455.0
2023-08-16 12:20:00,46.07,46.1,46.01,46.07,55915.0,45.2239,45.2533,45.165,45.2239,55915.0
2023-08-16 12:25:00,46.08,46.1,46.0,46.05,138750.0,45.2337,45.2533,45.1552,45.2043,138750.0
2023-08-16 12:30:00,46.05,46.13,46.02,46.12,71733.0,45.2043,45.2828,45.1748,45.273,71733.0
2023-08-16 12:35:00,46.11,46.21,46.11,46.19,34607.0,45.2632,45.3613,45.2632,45.3417,34607.0
2023-08-16 12:40:00,46.18,46.23,46.16,46.18,27216.0,45.3319,45.381,45.3122,45.3319,27216.0
2023-08-16 12:45:00,46.18,46.19,46.1,46.12,43359.0,45.3319,45.3417,45.2533,45.273,43359.0
2023-08-16 12:50:00,46.11,46.14,46.07,46.08,21068.0,45.2632,45.2926,45.2239,45.2337,21068.0
2023-08-16 12:55:00,46.07,46.11,46.02,46.03,23287.0,45.2239,45.2632,45.1748,45.1846,23287.0
2023-08-16 13:00:00,46.03,46.11,46.03,46.08,38470.0,45.1846,45.2632,45.1846,45.2337,38470.0
2023-08-16 13:05:00,46.05,46.09,45.82,45.85,77850.0,45.2043,45.2435,44.9785,45.0079,77850.0
2023-08-16 13:10:00,45.86,45.89,45.78,45.86,50089.0,45.0178,45.0472,44.9392,45.0178,50089.0
2023-08-16 13:15:00,45.86,45.92,45.82,45.86,63441.0,45.0178,45.0767,44.9785,45.0178,63441.0
2023-08-16 13:20:00,45.85,45.94,45.83,45.92,27533.0,45.0079,45.0963,44.9883,45.0767,27533.0
2023-08-16 13:25:00,45.91,45.95,45.87,45.89,16960.0,45.0668,45.1061,45.0276,45.0472,16960.0
2023-08-16 13:30:00,45.88,45.91,45.82,45.9,22708.0,45.0374,45.0668,44.9785,45.057,22708.0
2023-08-16 13:35:00,45.89,45.98,45.88,45.97,44487.0,45.0472,45.1356,45.0374,45.1257,44487.0
2023-08-16 13:40:00,45.96,46.15,45.96,46.1,61372.0,45.1159,45.3024,45.1159,45.2533,61372.0
2023-08-16 13:45:00,46.09,46.3,46.09,46.22,44695.0,45.2435,45.4497,45.2435,45.3711,44695.0
2023-08-16 13:50:00,46.23,46.28,46.17,46.2,25851.0,45.381,45.43,45.3221,45.3515,25851.0
2023-08-16 13:55:00,46.21,46.25,46.17,46.17,35230.0,45.3613,45.4006,45.3221,45.3221,35230.0
2023-08-16 14:00:00,46.18,46.19,45.84,45.93,127330.0,45.3319,45.3417,44.9981,45.0865,127330.0
2023-08-16 14:05:00,45.93,46.01,45.9,45.99,93241.0,45.0865,45.165,45.057,45.1454,93241.0
2023-08-16 14:10:00,45.98,45.98,45.75,45.88,125954.0,45.1356,45.1356,44.9098,45.0374,125954.0
2023-08-16 14:15:00,45.89,46.15,45.86,46.14,127987.0,45.0472,45.3024,45.0178,45.2926,127987.0
2023-08-16 14:20:00,46.15,46.35,46.13,46.3,123914.0,45.3024,45.4988,45.2828,45.4497,123914.0
2023-08-16 14:25:00,46.3,46.37,46.15,46.3,70669.0,45.4497,45.5184,45.3024,45.4497,70669.0
2023-08-16 14:30:00,46.3,46.44,46.29,46.34,94316.0,45.4497,45.5871,45.4399,45.4889,94316.0
2023-08-16 14:35:00,46.35,46.38,46.27,46.3,45263.0,45.4988,45.5282,45.4202,45.4497,45263.0
2023-08-16 14:40:00,46.29,46.31,46.09,46.19,56689.0,45.4399,45.4595,45.2435,45.3417,56689.0
2023-08-16 14:45:00,46.18,46.24,46.03,46.03,60076.0,45.3319,45.3908,45.1846,45.1846,60076.0
2023-08-16 14:50:00,46.04,46.07,45.91,46.0,67949.0,45.1945,45.2239,45.0668,45.1552,67949.0
2023-08-16 14:55:00,46.0,46.08,45.96,46.04,61595.0,45.1552,45.2337,45.1159,45.1945,61595.0
2023-08-16 15:00:00,46.04,46.04,45.88,45.94,73482.0,45.1945,45.1945,45.0374,45.0963,73482.0
2023-08-16 15:05:00,45.92,45.94,45.78,45.83,48655.0,45.0767,45.0963,44.9392,44.9883,48655.0
2023-08-16 15:10:00,45.82,45.87,45.5,45.55,154169.0,44.9785,45.0276,44.6644,44.7135,154169.0
2023-08-16 15:15:00,45.54,45.54,45.4,45.5,141692.0,44.7036,44.7036,44.5662,44.6644,141692.0
2023-08-16 15:20:00,45.49,45.6,45.42,45.45,123490.0,44.6546,44.7625,44.5858,44.6153,123490.0
2023-08-16 15:25:00,45.46,45.52,45.42,45.5,59525.0,44.6251,44.684,44.5858,44.6644,59525.0
2023-08-16 15:30:00,45.51,45.65,45.43,45.62,83718.0,44.6742,44.8116,44.5957,44.7822,83718.0
2023-08-16 15:35:00,45.62,45.68,45.48,45.53,68460.0,44.7822,44.8411,44.6447,44.6938,68460.0
2023-08-16 15:40:00,45.54,45.6,45.45,45.57,100298.0,44.7036,44.7625,44.6153,44.7331,100298.0
2023-08-16 15:45:00,45.55,45.62,45.53,45.58,86344.0,44.7135,44.7822,44.6938,44.7429,86344.0
2023-08-16 15:50:00,45.57,45.6,45.42,45.47,194646.0,44.7331,44.7625,44.5858,44.6349,194646.0
2023-08-16 15:55:00,45.46,45.54,45.33,45.35,237453.0,44.6251,44.7036,44.4975,44.5171,237453.0
2023-08-17 09:30:00,45.76,45.87,45.7,45.71,155914.0,44.9196,45.0276,44.8607,44.8705,155914.0
2023-08-17 09:35:00,45.7,45.75,45.62,45.67,84493.0,44.8607,44.9098,44.7822,44.8312,84493.0
2023-08-17 09:40:00,45.66,45.79,45.61,45.61,77685.0,44.8214,44.949,44.7723,44.7723,77685.0
2023-08-17 09:45:00,45.61,45.61,45.53,45.56,75037.0,44.7723,44.7723,44.6938,44.7233,75037.0
2023-08-17 09:50:00,45.56,45.63,45.44,45.44,94876.0,44.7233,44.792,44.6055,44.6055,94876.0
2023-08-17 09:55:00,45.44,45.63,45.38,45.55,204516.0,44.6055,44.792,44.5466,44.7135,204516.0
2023-08-17 10:00:00,45.54,45.64,45.51,45.53,78707.0,44.7036,44.8018,44.6742,44.6938,78707.0
2023-08-17 10:05:00,45.53,45.65,45.41,45.62,97740.0,44.6938,44.8116,44.576,44.7822,97740.0
2023-08-17 10:10:00,45.61,45.62,45.41,45.5,114348.0,44.7723,44.7822,44.576,44.6644,114348.0
2023-08-17 10:15:00,45.49,45.63,45.46,45.51,85332.0,44.6546,44.792,44.6251,44.6742,85332.0
2023-08-17 10:20:00,45.52,45.58,45.49,45.5,34890.0,44.684,44.7429,44.6546,44.6644,34890.0
2023-08-17 10:25:00,45.5,45.51,45.43,45.46,61423.0,44.6644,44.6742,44.5957,44.6251,61423.0
2023-08-17 10:30:00,45.46,45.53,45.31,45.31,93329.0,44.6251,44.6938,44.4779,44.4779,93329.0
2023-08-17 10:35:00,45.32,45.37,45.24,45.33,109344.0,44.4877,44.5368,44.4091,44.4975,109344.0
2023-08-17 10:40:00,45.33,45.39,45.29,45.34,78457.0,44.4975,44.5564,44.4582,44.5073,78457.0
2023-08-17 10:45:00,45.35,45.45,45.33,45.44,36457.0,44.5171,44.6153,44.4975,44.6055,36457.0
2023-08-17 10:50:00,45.45,45.59,45.43,45.58,66403.0,44.6153,44.7527,44.5957,44.7429,66403.0
2023-08-17 10:55:00,45.58,45.6,45.4,45.41,43731.0,44.7429,44.7625,44.5662,44.576,43731.0
2023-08-17 11:00:00,45.41,45.44,45.32,45.35,49273.0,44.576,44.6055,44.4877,44.5171,49273.0
2023-08-17 11:05:00,45.36,45.44,45.29,45.31,54895.0,44.5269,44.6055,44.4582,44.4779,54895.0
2023-08-17 11:10:00,45.31,45.4,45.3,45.35,64978.0,44.4779,44.5662,44.468,44.5171,64978.0
2023-08-17 11:15:00,45.34,45.37,45.28,45.28,84929.0,44.5073,44.5368,44.4484,44.4484,84929.0
2023-08-17 11:20:00,45.29,45.35,45.21,45.35,77884.0,44.4582,44.5171,44.3797,44.5171,77884.0
2023-08-17 11:25:00,45.34,45.34,45.2,45.22,37091.0,44.5073,44.5073,44.3699,44.3895,37091.0
2023-08-17 11:30:00,45.22,45.24,45.18,45.21,57097.0,44.3895,44.4091,44.3502,44.3797,57097.0
2023-08-17 11:35:00,45.21,45.26,45.13,45.2,107633.0,44.3797,44.4288,44.3012,44.3699,107633.0
2023-08-17 11:40:00,45.19,45.31,45.18,45.22,62630.0,44.3601,44.4779,44.3502,44.3895,62630.0
2023-08-17 11:45:00,45.21,45.25,45.11,45.13,60511.0,44.3797,44.419,44.2815,44.3012,60511.0
2023-08-17 11:50:00,45.12,45.3,45.11,45.15,61521.0,44.2913,44.468,44.2815,44.3208,61521.0
2023-08-17 11:55:00,45.14,45.31,45.12,45.3,44407.0,44.311,44.4779,44.2913,44.468,44407.0
2023-08-17 12:00:00,45.29,45.3,45.2,45.22,43246.0,44.4582,44.468,44.3699,44.3895,43246.0
2023-08-17 12:05:00,45.24,45.24,45.1,45.16,32862.0,44.4091,44.4091,44.2717,44.3306,32862.0
2023-08-17 12:10:00,45.18,45.31,45.18,45.28,31334.0,44.3502,44.4779,44.3502,44.4484,31334.0
2023-08-17 12:15:00,45.27,45.32,45.22,45.3,26462.0,44.4386,44.4877,44.3895,44.468,26462.0
2023-08-17 12:20:00,45.29,45.48,45.26,45.48,50743.0,44.4582,44.6447,44.4288,44.6447,50743.0
2023-08-17 12:25:00,45.48,45.6,45.45,45.53,45971.0,44.6447,44.7625,44.6153,44.6938,45971.0
2023-08-17 12:30:00,45.54,45.57,45.41,45.44,43913.0,44.7036,44.7331,44.576,44.6055,43913.0
2023-08-17 12:35:00,45.44,45.46,45.35,45.37,26267.0,44.6055,44.6251,44.5171,44.5368,26267.0
2023-08-17 12:40:00,45.36,45.45,45.36,45.4,37862.0,44.5269,44.6153,44.5269,44.5662,37862.0
2023-08-17 12:45:00,45.41,45.42,45.33,45.41,29214.0,44.576,44.5858,44.4975,44.576,29214.0
2023-08-17 12:50:00,45.41,45.54,45.41,45.53,35180.0,44.576,44.7036,44.576,44.6938,35180.0
2023-08-17 12:55:00,45.54,45.58,45.5,45.57,44420.0,44.7036,44.7429,44.6644,44.7331,44420.0
2023-08-17 13:00:00,45.58,45.61,45.48,45.49,30561.0,44.7429,44.7723,44.6447,44.6546,30561.0
2023-08-17 13:05:00,45.48,45.52,45.42,45.42,35943.0,44.6447,44.684,44.5858,44.5858,35943.0
2023-08-17 13:10:00,45.42,45.44,45.37,45.42,362870.0,44.5858,44.6055,44.5368,44.5858,362870.0
2023-08-17 13:15:00,45.42,45.48,45.37,45.37,19540.0,44.5858,44.6447,44.5368,44.5368,19540.0
2023-08-17 13:20:00,45.35,45.35,45.22,45.22,37902.0,44.5171,44.5171,44.3895,44.3895,37902.0
2023-08-17 13:25:00,45.22,45.27,45.17,45.21,50625.0,44.3895,44.4386,44.3404,44.3797,50625.0
2023-08-17 13:30:00,45.19,45.19,45.11,45.13,34158.0,44.3601,44.3601,44.2815,44.3012,34158.0
2023-08-17 13:35:00,45.13,45.19,45.12,45.15,30649.0,44.3012,44.3601,44.2913,44.3208,30649.0
2023-08-17 13:40:00,45.14,45.17,44.95,45.0,180215.0,44.311,44.3404,44.1245,44.1736,180215.0
2023-08-17 13:45:00,45.0,45.04,44.97,44.98,41271.0,44.1736,44.2128,44.1441,44.1539,41271.0
2023-08-17 13:50:00,44.99,45.08,44.99,45.07,24848.0,44.1637,44.2521,44.1637,44.2423,24848.0
2023-08-17 13:55:00,45.06,45.07,45.01,45.05,22383.0,44.2324,44.2423,44.1834,44.2226,22383.0
2023-08-17 14:00:00,45.06,45.07,44.96,44.97,16145.0,44.2324,44.2423,44.1343,44.1441,16145.0
2023-08-17 14:05:00,44.96,45.02,44.9,45.01,50874.0,44.1343,44.1932,44.0754,44.1834,50874.0
2023-08-17 14:10:00,45.01,45.02,44.93,44.95,35757.0,44.1834,44.1932,44.1048,44.1245,35757.0
2023-08-17 14:15:00,44.93,44.93,44.85,44.89,69596.0,44.1048,44.1048,44.0263,44.0656,69596.0
2023-08-17 14:20:00,44.88,44.9,44.82,44.89,45792.0,44.0558,44.0754,43.9969,44.0656,45792.0
2023-08-17 14:25:00,44.91,45.0,44.91,44.96,44373.0,44.0852,44.1736,44.0852,44.1343,44373.0
2023-08-17 14:30:00,44.96,44.96,44.82,44.86,36395.0,44.1343,44.1343,43.9969,44.0361,36395.0
2023-08-17 14:35:00,44.84,44.91,44.79,44.89,57429.0,44.0165,44.0852,43.9674,44.0656,57429.0
2023-08-17 14:40:00,44.9,44.9,44.77,44.77,34405.0,44.0754,44.0754,43.9478,43.9478,34405.0
2023-08-17 14:45:00,44.78,44.8,44.63,44.72,103063.0,43.9576,43.9772,43.8103,43.8987,103063.0
2023-08-17 14:50:00,44.72,44.77,44.62,44.63,125311.0,43.8987,43.9478,43.8005,43.8103,125311.0
2023-08-17 14:55:00,44.63,44.63,44.49,44.56,176245.0,43.8103,43.8103,43.6729,43.7416,176245.0
2023-08-17 15:00:00,44.55,44.63,44.44,44.44,90075.0,43.7318,43.8103,43.6238,43.6238,90075.0
2023-08-17 15:05:00,44.44,44.56,44.36,44.36,117445.0,43.6238,43.7416,43.5453,43.5453,117445.0
2023-08-17 15:10:00,44.36,44.37,44.22,44.25,150982.0,43.5453,43.5551,43.4079,43.4373,150982.0
2023-08-17 15:15:00,44.25,44.33,44.11,44.33,154097.0,43.4373,43.5159,43.2999,43.5159,154097.0
2023-08-17 15:20:00,44.32,44.35,44.15,44.23,64204.0,43.506,43.5355,43.3392,43.4177,64204.0
2023-08-17 15:25:00,44.23,44.44,44.22,44.44,128698.0,43.4177,43.6238,43.4079,43.6238,128698.0
2023-08-17 15:30:00,44.44,44.49,44.25,44.32,89897.0,43.6238,43.6729,43.4373,43.506,89897.0
2023-08-17 15:35:00,44.33,44.43,44.29,44.34,94180.0,43.5159,43.614,43.4766,43.5257,94180.0
2023-08-17 15:40:00,44.33,44.41,44.22,44.23,64439.0,43.5159,43.5944,43.4079,43.4177,64439.0
2023-08-17 15:45:00,44.24,44.36,44.18,44.26,102418.0,43.4275,43.5453,43.3686,43.4471,102418.0
2023-08-17 15:50:00,44.26,44.55,44.26,44.54,158413.0,43.4471,43.7318,43.4471,43.722,158413.0
2023-08-17 15:55:00,44.54,44.56,44.24,44.25,217628.0,43.722,43.7416,43.4275,43.4373,217628.0
2023-08-18 09:30:00,43.36,43.73,43.26,43.62,381275.0,42.5637,42.9269,42.4655,42.8189,381275.0
2023-08-18 09:35:00,43.63,43.76,43.5,43.75,146107.0,42.8287,42.9563,42.7011,42.9465,146107.0
2023-08-18 09:40:00,43.75,43.79,43.6,43.73,127539.0,42.9465,42.9858,42.7993,42.9269,127539.0
2023-08-18 09:45:00,43.73,43.81,43.6,43.8,95152.0,42.9269,43.0054,42.7993,42.9956,95152.0
2023-08-18 09:50:00,43.79,43.93,43.76,43.81,85968.0,42.9858,43.1232,42.9563,43.0054,85968.0
2023-08-18 09:55:00,43.79,43.8,43.59,43.63,66915.0,42.9858,42.9956,42.7894,42.8287,66915.0
2023-08-18 10:00:00,43.62,43.67,43.5,43.66,147452.0,42.8189,42.868,42.7011,42.8582,147452.0
2023-08-18 10:05:00,43.68,43.69,43.52,43.67,57495.0,42.8778,42.8876,42.7207,42.868,57495.0
2023-08-18 10:10:00,43.66,43.67,43.56,43.62,146213.0,42.8582,42.868,42.76,42.8189,146213.0
2023-08-18 10:15:00,43.62,43.67,43.39,43.63,131147.0,42.8189,42.868,42.5931,42.8287,131147.0
2023-08-18 10:20:00,43.63,43.75,43.62,43.71,132744.0,42.8287,42.9465,42.8189,42.9072,132744.0
2023-08-18 10:25:00,43.71,43.71,43.51,43.52,87816.0,42.9072,42.9072,42.7109,42.7207,87816.0
2023-08-18 10:30:00,43.51,43.66,43.48,43.65,78095.0,42.7109,42.8582,42.6815,42.8483,78095.0
2023-08-18 10:35:00,43.65,43.82,43.62,43.76,118562.0,42.8483,43.0152,42.8189,42.9563,118562.0
2023-08-18 10:40:00,43.74,43.87,43.74,43.86,83018.0,42.9367,43.0643,42.9367,43.0545,83018.0
2023-08-18 10:45:00,43.87,43.89,43.74,43.83,48924.0,43.0643,43.0839,42.9367,43.025,48924.0
2023-08-18 10:50:00,43.83,43.86,43.7,43.76,58917.0,43.025,43.0545,42.8974,42.9563,58917.0
2023-08-18 10:55:00,43.76,43.87,43.76,43.86,53328.0,42.9563,43.0643,42.9563,43.0545,53328.0
2023-08-18 11:00:00,43.88,44.04,43.88,44.02,123437.0,43.0741,43.2312,43.0741,43.2115,123437.0
2023-08-18 11:05:00,44.03,44.04,43.89,43.91,143506.0,43.2214,43.2312,43.0839,43.1036,143506.0
2023-08-18 11:10:00,43.93,44.11,43.93,44.1,91063.0,43.1232,43.2999,43.1232,43.2901,91063.0
2023-08-18 11:15:00,44.11,44.19,44.08,44.09,112121.0,43.2999,43.3784,43.2704,43.2803,112121.0
2023-08-18 11:20:00,44.09,44.16,44.02,44.05,47902.0,43.2803,43.349,43.2115,43.241,47902.0
2023-08-18 11:25:00,44.05,44.08,43.94,43.95,69913.0,43.241,43.2704,43.133,43.1428,69913.0
2023-08-18 11:30:00,43.94,44.04,43.9,43.96,143655.0,43.133,43.2312,43.0938,43.1527,143655.0
2023-08-18 11:35:00,43.95,44.02,43.91,43.91,43097.0,43.1428,43.2115,43.1036,43.1036,43097.0
2023-08-18 11:40:00,43.91,44.02,43.77,44.01,74653.0,43.1036,43.2115,42.9661,43.2017,74653.0
2023-08-18 11:45:00,44.01,44.04,43.98,44.04,31522.0,43.2017,43.2312,43.1723,43.2312,31522.0
2023-08-18 11:50:00,44.05,44.22,44.02,44.19,74227.0,43.241,43.4079,43.2115,43.3784,74227.0
2023-08-18 11:55:00,44.19,44.32,44.18,44.3,69108.0,43.3784,43.506,43.3686,43.4864,69108.0
2023-08-18 12:00:00,44.3,44.33,44.22,44.31,87738.0,43.4864,43.5159,43.4079,43.4962,87738.0
2023-08-18 12:05:00,44.31,44.34,44.28,44.32,62329.0,43.4962,43.5257,43.4668,43.506,62329.0
2023-08-18 12:10:00,44.31,44.33,44.16,44.21,123620.0,43.4962,43.5159,43.349,43.3981,123620.0
2023-08-18 12:15:00,44.21,44.21,44.09,44.11,71240.0,43.3981,43.3981,43.2803,43.2999,71240.0
2023-08-18 12:20:00,44.11,44.18,44.11,44.14,40479.0,43.2999,43.3686,43.2999,43.3293,40479.0
2023-08-18 12:25:00,44.14,44.16,44.07,44.08,33556.0,43.3293,43.349,43.2606,43.2704,33556.0
2023-08-18 12:30:00,44.07,44.18,44.05,44.15,59740.0,43.2606,43.3686,43.241,43.3392,59740.0
2023-08-18 12:35:00,44.15,44.22,44.09,44.18,22328.0,43.3392,43.4079,43.2803,43.3686,22328.0
2023-08-18 12:40:00,44.18,44.28,44.16,44.25,26125.0,43.3686,43.4668,43.349,43.4373,26125.0
2023-08-18 12:45:00,44.28,44.31,44.21,44.28,25291.0,43.4668,43.4962,43.3981,43.4668,25291.0
2023-08-18 12:50:00,44.29,44.33,44.24,44.26,128236.0,43.4766,43.5159,43.4275,43.4471,128236.0
2023-08-18 12:55:00,44.25,44.26,44.1,44.12,52463.0,43.4373,43.4471,43.2901,43.3097,52463.0
2023-08-18 13:00:00,44.13,44.13,44.02,44.13,24666.0,43.3195,43.3195,43.2115,43.3195,24666.0
2023-08-18 13:05:00,44.13,44.21,44.04,44.08,36748.0,43.3195,43.3981,43.2312,43.2704,36748.0
2023-08-18 13:10:00,44.07,44.08,43.99,44.02,40472.0,43.2606,43.2704,43.1821,43.2115,40472.0
2023-08-18 13:15:00,44.02,44.07,43.96,43.96,38376.0,43.2115,43.2606,43.1527,43.1527,38376.0
2023-08-18 13:20:00,43.95,44.0,43.86,43.86,25292.0,43.1428,43.1919,43.0545,43.0545,25292.0
2023-08-18 13:25:00,43.86,44.04,43.78,44.02,73527.0,43.0545,43.2312,42.976,43.2115,73527.0
2023-08-18 13:30:00,44.02,44.11,43.97,44.1,65485.0,43.2115,43.2999,43.1625,43.2901,65485.0
2023-08-18 13:35:00,44.11,44.11,43.96,43.98,56508.0,43.2999,43.2999,43.1527,43.1723,56508.0
2023-08-18 13:40:00,43.96,44.04,43.92,44.04,35547.0,43.1527,43.2312,43.1134,43.2312,35547.0
2023-08-18 13:45:00,44.05,44.14,44.02,44.13,31693.0,43.241,43.3293,43.2115,43.3195,31693.0
2023-08-18 13:50:00,44.11,44.19,44.08,44.15,30106.0,43.2999,43.3784,43.2704,43.3392,30106.0
2023-08-18 13:55:00,44.15,44.16,44.05,44.14,28381.0,43.3392,43.349,43.241,43.3293,28381.0
2023-08-18 14:00:00,44.14,44.18,44.12,44.17,22674.0,43.3293,43.3686,43.3097,43.3588,22674.0
2023-08-18 14:05:00,44.17,44.26,44.14,44.16,33535.0,43.3588,43.4471,43.3293,43.349,33535.0
2023-08-18 14:10:00,44.16,44.16,44.01,44.11,31579.0,43.349,43.349,43.2017,43.2999,31579.0
2023-08-18 14:15:00,44.13,44.21,44.07,44.14,31084.0,43.3195,43.3981,43.2606,43.3293,31084.0
2023-08-18 14:20:00,44.16,44.22,44.1,44.16,31247.0,43.349,43.4079,43.2901,43.349,31247.0
2023-08-18 14:25:00,44.15,44.17,44.07,44.16,39626.0,43.3392,43.3588,43.2606,43.349,39626.0
2023-08-18 14:30:00,44.15,44.3,44.14,44.25,45762.0,43.3392,43.4864,43.3293,43.4373,45762.0
2023-08-18 14:35:00,44.26,44.33,44.25,44.32,47581.0,43.4471,43.5159,43.4373,43.506,47581.0
2023-08-18 14:40:00,44.33,44.4,44.24,44.26,100721.0,43.5159,43.5846,43.4275,43.4471,100721.0
2023-08-18 14:45:00,44.26,44.34,44.22,44.31,61653.0,43.4471,43.5257,43.4079,43.4962,61653.0
2023-08-18 14:50:00,44.3,44.31,44.15,44.2,54392.0,43.4864,43.4962,43.3392,43.3882,54392.0
2023-08-18 14:55:00,44.18,44.26,44.13,44.15,39552.0,43.3686,43.4471,43.3195,43.3392,39552.0
2023-08-18 15:00:00,44.15,44.15,44.02,44.12,51940.0,43.3392,43.3392,43.2115,43.3097,51940.0
2023-08-18 15:05:00,44.1,44.23,44.1,44.11,92787.0,43.2901,43.4177,43.2901,43.2999,92787.0
2023-08-18 15:10:00,44.13,44.13,43.97,44.04,73864.0,43.3195,43.3195,43.1625,43.2312,73864.0
2023-08-18 15:15:00,44.02,44.08,44.0,44.05,50059.0,43.2115,43.2704,43.1919,43.241,50059.0
2023-08-18 15:20:00,44.07,44.15,44.02,44.08,45314.0,43.2606,43.3392,43.2115,43.2704,45314.0
2023-08-18 15:25:00,44.08,44.21,44.06,44.2,31171.0,43.2704,43.3981,43.2508,43.3882,31171.0
2023-08-18 15:30:00,44.2,44.23,44.15,44.21,27136.0,43.3882,43.4177,43.3392,43.3981,27136.0
2023-08-18 15:35:00,44.18,44.21,44.14,44.21,32832.0,43.3686,43.3981,43.3293,43.3981,32832.0
2023-08-18 15:40:00,44.21,44.41,44.21,44.38,36680.0,43.3981,43.5944,43.3981,43.5649,36680.0
2023-08-18 15:45:00,44.38,44.64,44.38,44.53,118223.0,43.5649,43.8202,43.5649,43.7122,118223.0
2023-08-18 15:50:00,44.54,44.6,44.23,44.24,132566.0,43.722,43.7809,43.4177,43.4275,132566.0
2023-08-18 15:55:00,44.24,44.31,44.13,44.31,216974.0,43.4275,43.4962,43.3195,43.4962,216974.0
2023-08-21 09:30:00,44.6,44.79,44.56,44.79,201417.0,43.7809,43.9674,43.7416,43.9674,201417.0
2023-08-21 09:35:00,44.79,44.95,44.79,44.95,112162.0,43.9674,44.1245,43.9674,44.1245,112162.0
2023-08-21 09:40:00,44.93,44.94,44.76,44.78,157456.0,44.1048,44.1147,43.938,43.9576,157456.0
2023-08-21 09:45:00,44.78,44.8,44.65,44.72,91775.0,43.9576,43.9772,43.83,43.8987,91775.0
2023-08-21 09:50:00,44.72,44.76,44.59,44.72,66865.0,43.8987,43.938,43.7711,43.8987,66865.0
2023-08-21 09:55:00,44.72,44.97,44.71,44.97,63949.0,43.8987,44.1441,43.8889,44.1441,63949.0
2023-08-21 10:00:00,44.98,45.0,44.83,44.93,55535.0,44.1539,44.1736,44.0067,44.1048,55535.0
2023-08-21 10:05:00,44.93,45.03,44.92,44.94,86647.0,44.1048,44.203,44.095,44.1147,86647.0
2023-08-21 10:10:00,44.93,44.94,44.73,44.75,162946.0,44.1048,44.1147,43.9085,43.9281,162946.0
2023-08-21 10:15:00,44.74,44.75,44.63,44.71,80339.0,43.9183,43.9281,43.8103,43.8889,80339.0
2023-08-21 10:20:00,44.7,44.71,44.51,44.52,84366.0,43.8791,43.8889,43.6926,43.7024,84366.0
2023-08-21 10:25:00,44.52,44.53,44.31,44.34,86863.0,43.7024,43.7122,43.4962,43.5257,86863.0
2023-08-21 10:30:00,44.34,44.37,44.27,44.34,108855.0,43.5257,43.5551,43.457,43.5257,108855.0
2023-08-21 10:35:00,44.34,44.41,44.28,44.36,89188.0,43.5257,43.5944,43.4668,43.5453,89188.0
2023-08-21 10:40:00,44.36,44.47,44.34,44.41,67995.0,43.5453,43.6533,43.5257,43.5944,67995.0
2023-08-21 10:45:00,44.4,44.47,44.37,44.42,43898.0,43.5846,43.6533,43.5551,43.6042,43898.0
2023-08-21 10:50:00,44.43,44.44,44.29,44.38,74983.0,43.614,43.6238,43.4766,43.5649,74983.0
2023-08-21 10:55:00,44.38,44.43,44.34,44.37,32442.0,43.5649,43.614,43.5257,43.5551,32442.0
2023-08-21 11:00:00,44.37,44.47,44.3,44.43,45645.0,43.5551,43.6533,43.4864,43.614,45645.0
2023-08-21 11:05:00,44.43,44.46,44.29,44.36,58260.0,43.614,43.6435,43.4766,43.5453,58260.0
2023-08-21 11:10:00,44.34,44.35,44.19,44.22,72272.0,43.5257,43.5355,43.3784,43.4079,72272.0
2023-08-21 11:15:00,44.21,44.23,44.1,44.22,109813.0,43.3981,43.4177,43.2901,43.4079,109813.0
2023-08-21 11:20:00,44.22,44.25,44.15,44.16,56969.0,43.4079,43.4373,43.3392,43.349,56969.0
2023-08-21 11:25:00,44.15,44.19,44.1,44.15,41331.0,43.3392,43.3784,43.2901,43.3392,41331.0
2023-08-21 11:30:00,44.14,44.29,44.13,44.27,46575.0,43.3293,43.4766,43.3195,43.457,46575.0
2023-08-21 11:35:00,44.26,44.28,44.1,44.15,40899.0,43.4471,43.4668,43.2901,43.3392,40899.0
2023-08-21 11:40:00,44.14,44.14,44.0,44.01,55632.0,43.3293,43.3293,43.1919,43.2017,55632.0
2023-08-21 11:45:00,44.0,44.07,43.98,44.0,44600.0,43.1919,43.2606,43.1723,43.1919,44600.0
2023-08-21 11:50:00,43.98,44.04,43.94,43.96,56412.0,43.1723,43.2312,43.133,43.1527,56412.0
2023-08-21 11:55:00,43.95,44.06,43.95,44.03,35509.0,43.1428,43.2508,43.1428,43.2214,35509.0
2023-08-21 12:00:00,44.02,44.13,44.01,44.13,56802.0,43.2115,43.3195,43.2017,43.3195,56802.0
2023-08-21 12:05:00,44.12,44.14,44.05,44.08,35642.0,43.3097,43.3293,43.241,43.2704,35642.0
2023-08-21 12:10:00,44.08,44.19,44.0,44.19,65279.0,43.2704,43.3784,43.1919,43.3784,65279.0
2023-08-21 12:15:00,44.19,44.28,44.19,44.26,47338.0,43.3784,43.4668,43.3784,43.4471,47338.0
2023-08-21 12:20:00,44.26,44.4,44.25,44.39,34681.0,43.4471,43.5846,43.4373,43.5748,34681.0
2023-08-21 12:25:00,44.39,44.43,44.38,44.43,38148.0,43.5748,43.614,43.5649,43.614,38148.0
2023-08-21 12:30:00,44.43,44.45,44.36,44.4,37965.0,43.614,43.6337,43.5453,43.5846,37965.0
2023-08-21 12:35:00,44.39,44.42,44.33,44.38,30493.0,43.5748,43.6042,43.5159,43.5649,30493.0
2023-08-21 12:40:00,44.37,44.45,44.36,44.43,32205.0,43.5551,43.6337,43.5453,43.614,32205.0
2023-08-21 12:45:00,44.44,44.52,44.41,44.51,63303.0,43.6238,43.7024,43.5944,43.6926,63303.0
2023-08-21 12:50:00,44.51,44.52,44.41,44.41,39957.0,43.6926,43.7024,43.5944,43.5944,39957.0
2023-08-21 12:55:00,44.43,44.57,44.39,44.54,44985.0,43.614,43.7514,43.5748,43.722,44985.0
2023-08-21 13:00:00,44.55,44.59,44.46,44.46,33746.0,43.7318,43.7711,43.6435,43.6435,33746.0
2023-08-21 13:05:00,44.46,44.58,44.45,44.54,26547.0,43.6435,43.7613,43.6337,43.722,26547.0
2023-08-21 13:10:00,44.54,44.55,44.47,44.47,23580.0,43.722,43.7318,43.6533,43.6533,23580.0
2023-08-21 13:15:00,44.47,44.6,44.47,44.6,36480.0,43.6533,43.7809,43.6533,43.7809,36480.0
2023-08-21 13:20:00,44.61,44.71,44.61,44.7,47217.0,43.7907,43.8889,43.7907,43.8791,47217.0
2023-08-21 13:25:00,44.7,44.8,44.69,44.73,52392.0,43.8791,43.9772,43.8692,43.9085,52392.0
2023-08-21 13:30:00,44.73,44.83,44.71,44.78,38974.0,43.9085,44.0067,43.8889,43.9576,38974.0
2023-08-21 13:35:00,44.79,44.85,44.78,44.79,24729.0,43.9674,44.0263,43.9576,43.9674,24729.0
2023-08-21 13:40:00,44.81,44.88,44.81,44.86,80840.0,43.987,44.0558,43.987,44.0361,80840.0
2023-08-21 13:45:00,44.87,44.89,44.82,44.85,39367.0,44.0459,44.0656,43.9969,44.0263,39367.0
2023-08-21 13:50:00,44.86,44.87,44.77,44.79,23866.0,44.0361,44.0459,43.9478,43.9674,23866.0
2023-08-21 13:55:00,44.8,44.81,44.71,44.76,21366.0,43.9772,43.987,43.8889,43.938,21366.0
2023-08-21 14:00:00,44.78,44.84,44.72,44.79,28592.0,43.9576,44.0165,43.8987,43.9674,28592.0
2023-08-21 14:05:00,44.79,44.88,44.77,44.84,24329.0,43.9674,44.0558,43.9478,44.0165,24329.0
2023-08-21 14:10:00,44.84,44.96,44.84,44.93,43652.0,44.0165,44.1343,44.0165,44.1048,43652.0
2023-08-21 14:15:00,44.93,44.97,44.88,44.9,62847.0,44.1048,44.1441,44.0558,44.0754,62847.0
2023-08-21 14:20:00,44.91,44.96,44.9,44.91,24209.0,44.0852,44.1343,44.0754,44.0852,24209.0
2023-08-21 14:25:00,44.89,44.9,44.81,44.86,33477.0,44.0656,44.0754,43.987,44.0361,33477.0
2023-08-21 14:30:00,44.87,44.92,44.83,44.84,27265.0,44.0459,44.095,44.0067,44.0165,27265.0
2023-08-21 14:35:00,44.88,44.96,44.87,44.93,22405.0,44.0558,44.1343,44.0459,44.1048,22405.0
2023-08-21 14:40:00,44.94,45.06,44.93,45.02,110326.0,44.1147,44.2324,44.1048,44.1932,110326.0
2023-08-21 14:45:00,45.01,45.13,45.0,45.13,28308.0,44.1834,44.3012,44.1736,44.3012,28308.0
2023-08-21 14:50:00,45.13,45.14,45.06,45.08,33130.0,44.3012,44.311,44.2324,44.2521,33130.0
2023-08-21 14:55:00,45.09,45.1,45.03,45.06,27641.0,44.2619,44.2717,44.203,44.2324,27641.0
2023-08-21 15:00:00,45.08,45.2,45.08,45.16,66830.0,44.2521,44.3699,44.2521,44.3306,66830.0
2023-08-21 15:05:00,45.17,45.21,45.11,45.16,59451.0,44.3404,44.3797,44.2815,44.3306,59451.0
2023-08-21 15:10:00,45.15,45.19,45.11,45.18,36777.0,44.3208,44.3601,44.2815,44.3502,36777.0
2023-08-21 15:15:00,45.19,45.25,45.18,45.21,47901.0,44.3601,44.419,44.3502,44.3797,47901.0
2023-08-21 15:20:00,45.21,45.28,45.18,45.25,41545.0,44.3797,44.4484,44.3502,44.419,41545.0
2023-08-21 15:25:00,45.25,45.27,45.17,45.18,80217.0,44.419,44.4386,44.3404,44.3502,80217.0
2023-08-21 15:30:00,45.19,45.26,45.15,45.24,50091.0,44.3601,44.4288,44.3208,44.4091,50091.0
2023-08-21 15:35:00,45.25,45.27,45.21,45.25,22709.0,44.419,44.4386,44.3797,44.419,22709.0
2023-08-21 15:40:00,45.25,45.4,45.25,45.33,91989.0,44.419,44.5662,44.419,44.4975,91989.0
2023-08-21 15:45:00,45.32,45.33,45.25,45.26,51412.0,44.4877,44.4975,44.419,44.4288,51412.0
2023-08-21 15:50:00,45.28,45.32,45.22,45.26,178297.0,44.4484,44.4877,44.3895,44.4288,178297.0
2023-08-21 15:55:00,45.26,45.26,45.1,45.17,213369.0,44.4288,44.4288,44.2717,44.3404,213369.0
2023-08-22 09:30:00,45.72,45.73,45.55,45.62,173064.0,44.8803,44.8901,44.7135,44.7822,173064.0
2023-08-22 09:35:00,45.6,45.63,45.47,45.47,99094.0,44.7625,44.792,44.6349,44.6349,99094.0
2023-08-22 09:40:00,45.47,45.5,45.35,45.47,108505.0,44.6349,44.6644,44.5171,44.6349,108505.0
2023-08-22 09:45:00,45.47,45.54,45.42,45.44,49861.0,44.6349,44.7036,44.5858,44.6055,49861.0
2023-08-22 09:50:00,45.42,45.44,45.25,45.3,61837.0,44.5858,44.6055,44.419,44.468,61837.0
2023-08-22 09:55:00,45.3,45.3,45.22,45.24,67820.0,44.468,44.468,44.3895,44.4091,67820.0
2023-08-22 10:00:00,45.24,45.35,45.17,45.33,108450.0,44.4091,44.5171,44.3404,44.4975,108450.0
2023-08-22 10:05:00,45.34,45.39,45.21,45.24,69514.0,44.5073,44.5564,44.3797,44.4091,69514.0
2023-08-22 10:10:00,45.21,45.46,45.21,45.39,46496.0,44.3797,44.6251,44.3797,44.5564,46496.0
2023-08-22 10:15:00,45.38,45.47,45.31,45.42,58481.0,44.5466,44.6349,44.4779,44.5858,58481.0
2023-08-22 10:20:00,45.41,45.48,45.22,45.22,62659.0,44.576,44.6447,44.3895,44.3895,62659.0
2023-08-22 10:25:00,45.23,45.3,45.17,45.22,80379.0,44.3993,44.468,44.3404,44.3895,80379.0
2023-08-22 10:30:00,45.2,45.21,44.94,44.98,98333.0,44.3699,44.3797,44.1147,44.1539,98333.0
2023-08-22 10:35:00,44.99,45.12,44.99,45.1,65289.0,44.1637,44.2913,44.1637,44.2717,65289.0
2023-08-22 10:40:00,45.1,45.14,44.99,45.08,53104.0,44.2717,44.311,44.1637,44.2521,53104.0
2023-08-22 10:45:00,45.09,45.15,45.04,45.13,32895.0,44.2619,44.3208,44.2128,44.3012,32895.0
2023-08-22 10:50:00,45.13,45.28,45.1,45.27,48728.0,44.3012,44.4484,44.2717,44.4386,48728.0
2023-08-22 10:55:00,45.27,45.31,45.25,45.28,38783.0,44.4386,44.4779,44.419,44.4484,38783.0
2023-08-22 11:00:00,45.29,45.31,45.2,45.21,41498.0,44.4582,44.4779,44.3699,44.3797,41498.0
2023-08-22 11:05:00,45.22,45.22,45.08,45.1,34097.0,44.3895,44.3895,44.2521,44.2717,34097.0
2023-08-22 11:10:00,45.1,45.26,45.05,45.09,39282.0,44.2717,44.4288,44.2226,44.2619,39282.0
2023-08-22 11:15:00,45.08,45.17,45.02,45.12,25775.0,44.2521,44.3404,44.1932,44.2913,25775.0
2023-08-22 11:20:00,45.13,45.26,45.13,45.18,35773.0,44.3012,44.4288,44.3012,44.3502,35773.0
2023-08-22 11:25:00,45.19,45.26,45.15,45.16,29352.0,44.3601,44.4288,44.3208,44.3306,29352.0
2023-08-22 11:30:00,45.17,45.26,45.12,45.21,25864.0,44.3404,44.4288,44.2913,44.3797,25864.0
2023-08-22 11:35:00,45.22,45.25,45.08,45.08,92263.0,44.3895,44.419,44.2521,44.2521,92263.0
2023-08-22 11:40:00,45.09,45.12,45.02,45.03,44626.0,44.2619,44.2913,44.1932,44.203,44626.0
2023-08-22 11:45:00,45.05,45.09,45.01,45.08,20422.0,44.2226,44.2619,44.1834,44.2521,20422.0
2023-08-22 11:50:00,45.08,45.09,44.92,44.95,59534.0,44.2521,44.2619,44.095,44.1245,59534.0
2023-08-22 11:55:00,44.94,44.99,44.91,44.96,34470.0,44.1147,44.1637,44.0852,44.1343,34470.0
2023-08-22 12:00:00,44.95,45.01,44.92,44.94,32285.0,44.1245,44.1834,44.095,44.1147,32285.0
2023-08-22 12:05:00,44.94,44.97,44.91,44.92,48462.0,44.1147,44.1441,44.0852,44.095,48462.0
2023-08-22 12:10:00,44.91,44.93,44.72,44.72,72139.0,44.0852,44.1048,43.8987,43.8987,72139.0
2023-08-22 12:15:00,44.73,44.79,44.67,44.78,81036.0,43.9085,43.9674,43.8496,43.9576,81036.0
2023-08-22 12:20:00,44.78,44.79,44.74,44.78,31107.0,43.9576,43.9674,43.9183,43.9576,31107.0
2023-08-22 12:25:00,44.78,44.92,44.74,44.9,48211.0,43.9576,44.095,43.9183,44.0754,48211.0
2023-08-22 12:30:00,44.92,44.97,44.83,44.88,31146.0,44.095,44.1441,44.0067,44.0558,31146.0
2023-08-22 12:35:00,44.85,45.05,44.84,45.05,43268.0,44.0263,44.2226,44.0165,44.2226,43268.0
2023-08-22 12:40:00,45.05,45.12,45.02,45.07,49003.0,44.2226,44.2913,44.1932,44.2423,49003.0
2023-08-22 12:45:00,45.07,45.1,45.02,45.03,47100.0,44.2423,44.2717,44.1932,44.203,47100.0
2023-08-22 12:50:00,45.04,45.16,45.04,45.12,36387.0,44.2128,44.3306,44.2128,44.2913,36387.0
2023-08-22 12:55:00,45.12,45.12,44.94,44.96,69734.0,44.2913,44.2913,44.1147,44.1343,69734.0
2023-08-22 13:00:00,44.95,44.98,44.74,44.77,160995.0,44.1245,44.1539,43.9183,43.9478,160995.0
2023-08-22 13:05:00,44.77,44.86,44.7,44.83,36142.0,43.9478,44.0361,43.8791,44.0067,36142.0
2023-08-22 13:10:00,44.84,44.88,44.71,44.73,73515.0,44.0165,44.0558,43.8889,43.9085,73515.0
2023-08-22 13:15:00,44.71,44.74,44.62,44.71,30530.0,43.8889,43.9183,43.8005,43.8889,30530.0
2023-08-22 13:20:00,44.7,44.78,44.68,44.72,27331.0,43.8791,43.9576,43.8594,43.8987,27331.0
2023-08-22 13:25:00,44.71,44.82,44.69,44.8,37084.0,43.8889,43.9969,43.8692,43.9772,37084.0
2023-08-22 13:30:00,44.81,44.83,44.75,44.81,63499.0,43.987,44.0067,43.9281,43.987,63499.0
2023-08-22 13:35:00,44.83,44.86,44.72,44.74,108113.0,44.0067,44.0361,43.8987,43.9183,108113.0
2023-08-22 13:40:00,44.74,44.79,44.69,44.73,25254.0,43.9183,43.9674,43.8692,43.9085,25254.0
2023-08-22 13:45:00,44.72,44.76,44.65,44.7,23669.0,43.8987,43.938,43.83,43.8791,23669.0
2023-08-22 13:50:00,44.7,44.74,44.64,44.7,22058.0,43.8791,43.9183,43.8202,43.8791,22058.0
2023-08-22 13:55:00,44.71,44.81,44.68,44.79,40375.0,43.8889,43.987,43.8594,43.9674,40375.0
2023-08-22 14:00:00,44.78,44.84,44.66,44.77,65886.0,43.9576,44.0165,43.8398,43.9478,65886.0
2023-08-22 14:05:00,44.76,44.84,44.74,44.84,18571.0,43.938,44.0165,43.9183,44.0165,18571.0
2023-08-22 14:10:00,44.83,44.88,44.71,44.75,38944.0,44.0067,44.0558,43.8889,43.9281,38944.0
2023-08-22 14:15:00,44.76,44.81,44.71,44.74,22081.0,43.938,43.987,43.8889,43.9183,22081.0
2023-08-22 14:20:00,44.74,44.8,44.69,44.77,21484.0,43.9183,43.9772,43.8692,43.9478,21484.0
2023-08-22 14:25:00,44.77,44.94,44.77,44.92,77408.0,43.9478,44.1147,43.9478,44.095,77408.0
2023-08-22 14:30:00,44.92,44.98,44.91,44.97,33650.0,44.095,44.1539,44.0852,44.1441,33650.0
2023-08-22 14:35:00,44.98,45.02,44.91,44.97,28093.0,44.1539,44.1932,44.0852,44.1441,28093.0
2023-08-22 14:40:00,44.94,44.96,44.78,44.82,48154.0,44.1147,44.1343,43.9576,43.9969,48154.0
2023-08-22 14:45:00,44.82,44.85,44.74,44.8,39695.0,43.9969,44.0263,43.9183,43.9772,39695.0
2023-08-22 14:50:00,44.79,44.82,44.77,44.78,18374.0,43.9674,43.9969,43.9478,43.9576,18374.0
2023-08-22 14:55:00,44.78,44.89,44.76,44.89,29367.0,43.9576,44.0656,43.938,44.0656,29367.0
2023-08-22 15:00:00,44.89,44.98,44.89,44.96,45052.0,44.0656,44.1539,44.0656,44.1343,45052.0
2023-08-22 15:05:00,44.99,45.08,44.97,45.06,49568.0,44.1637,44.2521,44.1441,44.2324,49568.0
2023-08-22 15:10:00,45.06,45.16,45.05,45.16,74531.0,44.2324,44.3306,44.2226,44.3306,74531.0
2023-08-22 15:15:00,45.16,45.2,45.0,45.01,61290.0,44.3306,44.3699,44.1736,44.1834,61290.0
2023-08-22 15:20:00,45.02,45.04,44.91,44.94,58359.0,44.1932,44.2128,44.0852,44.1147,58359.0
2023-08-22 15:25:00,44.94,45.01,44.82,44.88,75898.0,44.1147,44.1834,43.9969,44.0558,75898.0
2023-08-22 15:30:00,44.89,44.89,44.69,44.74,139088.0,44.0656,44.0656,43.8692,43.9183,139088.0
2023-08-22 15:35:00,44.74,44.74,44.64,44.65,66912.0,43.9183,43.9183,43.8202,43.83,66912.0
2023-08-22 15:40:00,44.64,44.68,44.62,44.64,30996.0,43.8202,43.8594,43.8005,43.8202,30996.0
2023-08-22 15:45:00,44.63,44.71,44.6,44.64,153428.0,43.8103,43.8889,43.7809,43.8202,153428.0
2023-08-22 15:50:00,44.64,44.78,44.63,44.72,113258.0,43.8202,43.9576,43.8103,43.8987,113258.0
2023-08-22 15:55:00,44.73,44.85,44.71,44.78,154003.0,43.9085,44.0263,43.8889,43.9576,154003.0
2023-08-23 09:30:00,45.11,45.27,45.06,45.17,712252.0,44.2815,44.4386,44.2324,44.3404,712252.0
2023-08-23 09:35:00,45.17,45.25,45.11,45.15,142808.0,44.3404,44.419,44.2815,44.3208,142808.0
2023-08-23 09:40:00,45.16,45.24,45.11,45.23,88755.0,44.3306,44.4091,44.2815,44.3993,88755.0
2023-08-23 09:45:00,45.24,45.41,45.2,45.31,229916.0,44.4091,44.576,44.3699,44.4779,229916.0
2023-08-23 09:50:00,45.31,45.38,45.22,45.27,60634.0,44.4779,44.5466,44.3895,44.4386,60634.0
2023-08-23 09:55:00,45.27,45.53,45.27,45.45,75065.0,44.4386,44.6938,44.4386,44.6153,75065.0
2023-08-23 10:00:00,45.45,45.58,45.4,45.53,91192.0,44.6153,44.7429,44.5662,44.6938,91192.0
2023-08-23 10:05:00,45.56,45.62,45.5,45.6,89292.0,44.7233,44.7822,44.6644,44.7625,89292.0
2023-08-23 10:10:00,45.6,45.68,45.56,45.66,57882.0,44.7625,44.8411,44.7233,44.8214,57882.0
2023-08-23 10:15:00,45.68,45.68,45.54,45.59,103524.0,44.8411,44.8411,44.7036,44.7527,103524.0
2023-08-23 10:20:00,45.6,45.66,45.49,45.65,137810.0,44.7625,44.8214,44.6546,44.8116,137810.0
2023-08-23 10:25:00,45.65,45.7,45.59,45.62,46058.0,44.8116,44.8607,44.7527,44.7822,46058.0
2023-08-23 10:30:00,45.63,45.67,45.61,45.66,26251.0,44.792,44.8312,44.7723,44.8214,26251.0
2023-08-23 10:35:00,45.66,45.67,45.54,45.58,50353.0,44.8214,44.8312,44.7036,44.7429,50353.0
2023-08-23 10:40:00,45.6,45.8,45.56,45.77,71411.0,44.7625,44.9589,44.7233,44.9294,71411.0
2023-08-23 10:45:00,45.77,45.92,45.75,45.91,357634.0,44.9294,45.0767,44.9098,45.0668,357634.0
2023-08-23 10:50:00,45.9,45.94,45.86,45.9,51586.0,45.057,45.0963,45.0178,45.057,51586.0
2023-08-23 10:55:00,45.88,45.95,45.88,45.93,30288.0,45.0374,45.1061,45.0374,45.0865,30288.0
2023-08-23 11:00:00,45.93,45.98,45.84,45.86,40141.0,45.0865,45.1356,44.9981,45.0178,40141.0
2023-08-23 11:05:00,45.85,45.92,45.81,45.91,63242.0,45.0079,45.0767,44.9687,45.0668,63242.0
2023-08-23 11:10:00,45.91,45.94,45.88,45.93,35519.0,45.0668,45.0963,45.0374,45.0865,35519.0
2023-08-23 11:15:00,45.95,45.96,45.89,45.92,29992.0,45.1061,45.1159,45.0472,45.0767,29992.0
2023-08-23 11:20:00,45.94,46.03,45.91,45.98,88476.0,45.0963,45.1846,45.0668,45.1356,88476.0
2023-08-23 11:25:00,45.97,46.04,45.95,46.0,51442.0,45.1257,45.1945,45.1061,45.1552,51442.0
2023-08-23 11:30:00,46.03,46.05,45.96,45.97,30126.0,45.1846,45.2043,45.1159,45.1257,30126.0
2023-08-23 11:35:00,45.97,45.99,45.89,45.95,83158.0,45.1257,45.1454,45.0472,45.1061,83158.0
2023-08-23 11:40:00,45.95,45.97,45.85,45.87,44209.0,45.1061,45.1257,45.0079,45.0276,44209.0
2023-08-23 11:45:00,45.87,45.95,45.87,45.9,47148.0,45.0276,45.1061,45.0276,45.057,47148.0
2023-08-23 11:50:00,45.91,46.02,45.9,45.99,48450.0,45.0668,45.1748,45.057,45.1454,48450.0
2023-08-23 11:55:00,45.98,46.07,45.98,46.04,31879.0,45.1356,45.2239,45.1356,45.1945,31879.0
2023-08-23 12:00:00,46.04,46.05,45.96,45.97,72846.0,45.1945,45.2043,45.1159,45.1257,72846.0
2023-08-23 12:05:00,45.97,45.98,45.93,45.95,29139.0,45.1257,45.1356,45.0865,45.1061,29139.0
2023-08-23 12:10:00,45.95,46.02,45.93,46.01,22876.0,45.1061,45.1748,45.0865,45.165,22876.0
2023-08-23 12:15:00,46.01,46.01,45.93,45.96,11734.0,45.165,45.165,45.0865,45.1159,11734.0
2023-08-23 12:20:00,45.96,46.02,45.94,45.97,16270.0,45.1159,45.1748,45.0963,45.1257,16270.0
2023-08-23 12:25:00,45.97,46.0,45.95,45.97,6130.0,45.1257,45.1552,45.1061,45.1257,6130.0
2023-08-23 12:30:00,45.99,46.04,45.94,46.03,25386.0,45.1454,45.1945,45.0963,45.1846,25386.0
2023-08-23 12:35:00,46.02,46.06,46.01,46.05,19156.0,45.1748,45.2141,45.165,45.2043,19156.0
2023-08-23 12:40:00,46.06,46.09,46.04,46.09,15374.0,45.2141,45.2435,45.1945,45.2435,15374.0
2023-08-23 12:45:00,46.09,46.12,46.07,46.1,41226.0,45.2435,45.273,45.2239,45.2533,41226.0
2023-08-23 12:50:00,46.1,46.15,46.07,46.09,10460.0,45.2533,45.3024,45.2239,45.2435,10460.0
2023-08-23 12:55:00,46.09,46.12,45.99,46.02,47454.0,45.2435,45.273,45.1454,45.1748,47454.0
2023-08-23 13:00:00,46.01,46.1,45.99,46.1,22559.0,45.165,45.2533,45.1454,45.2533,22559.0
2023-08-23 13:05:00,46.09,46.15,46.08,46.14,17784.0,45.2435,45.3024,45.2337,45.2926,17784.0
2023-08-23 13:10:00,46.15,46.16,46.13,46.14,6451.0,45.3024,45.3122,45.2828,45.2926,6451.0
2023-08-23 13:15:00,46.15,46.3,46.15,46.29,53400.0,45.3024,45.4497,45.3024,45.4399,53400.0
2023-08-23 13:20:00,46.29,46.34,46.27,46.33,113684.0,45.4399,45.4889,45.4202,45.4791,113684.0
2023-08-23 13:25:00,46.32,46.35,46.31,46.32,99830.0,45.4693,45.4988,45.4595,45.4693,99830.0
2023-08-23 13:30:00,46.33,46.44,46.33,46.37,94445.0,45.4791,45.5871,45.4791,45.5184,94445.0
2023-08-23 13:35:00,46.37,46.38,46.33,46.35,26300.0,45.5184,45.5282,45.4791,45.4988,26300.0
2023-08-23 13:40:00,46.34,46.4,46.34,46.38,19890.0,45.4889,45.5478,45.4889,45.5282,19890.0
2023-08-23 13:45:00,46.37,46.44,46.36,46.43,27341.0,45.5184,45.5871,45.5086,45.5773,27341.0
2023-08-23 13:50:00,46.43,46.46,46.41,46.41,25894.0,45.5773,45.6067,45.5577,45.5577,25894.0
2023-08-23 13:55:00,46.42,46.45,46.41,46.43,22024.0,45.5675,45.5969,45.5577,45.5773,22024.0
2023-08-23 14:00:00,46.42,46.43,46.38,46.41,25128.0,45.5675,45.5773,45.5282,45.5577,25128.0
2023-08-23 14:05:00,46.4,46.41,46.33,46.35,35644.0,45.5478,45.5577,45.4791,45.4988,35644.0
2023-08-23 14:10:00,46.35,46.37,46.27,46.3,25850.0,45.4988,45.5184,45.4202,45.4497,25850.0
2023-08-23 14:15:00,46.28,46.29,46.19,46.23,28270.0,45.43,45.4399,45.3417,45.381,28270.0
2023-08-23 14:20:00,46.23,46.26,46.14,46.26,136914.0,45.381,45.4104,45.2926,45.4104,136914.0
2023-08-23 14:25:00,46.26,46.32,46.24,46.25,47551.0,45.4104,45.4693,45.3908,45.4006,47551.0
2023-08-23 14:30:00,46.25,46.25,46.17,46.2,54145.0,45.4006,45.4006,45.3221,45.3515,54145.0
2023-08-23 14:35:00,46.19,46.2,46.09,46.12,46022.0,45.3417,45.3515,45.2435,45.273,46022.0
2023-08-23 14:40:00,46.11,46.17,46.1,46.13,53962.0,45.2632,45.3221,45.2533,45.2828,53962.0
2023-08-23 14:45:00,46.12,46.2,46.11,46.16,25461.0,45.273,45.3515,45.2632,45.3122,25461.0
2023-08-23 14:50:00,46.16,46.2,46.12,46.19,35131.0,45.3122,45.3515,45.273,45.3417,35131.0
2023-08-23 14:55:00,46.19,46.22,46.14,46.17,29998.0,45.3417,45.3711,45.2926,45.3221,29998.0
2023-08-23 15:00:00,46.16,46.25,46.07,46.25,47174.0,45.3122,45.4006,45.2239,45.4006,47174.0
2023-08-23 15:05:00,46.24,46.31,46.21,46.26,51250.0,45.3908,45.4595,45.3613,45.4104,51250.0
2023-08-23 15:10:00,46.26,46.29,46.23,46.24,24610.0,45.4104,45.4399,45.381,45.3908,24610.0
2023-08-23 15:15:00,46.25,46.31,46.25,46.26,23092.0,45.4006,45.4595,45.4006,45.4104,23092.0
2023-08-23 15:20:00,46.27,46.27,46.19,46.24,62991.0,45.4202,45.4202,45.3417,45.3908,62991.0
2023-08-23 15:25:00,46.23,46.32,46.23,46.32,67153.0,45.381,45.4693,45.381,45.4693,67153.0
2023-08-23 15:30:00,46.31,46.31,46.24,46.28,40981.0,45.4595,45.4595,45.3908,45.43,40981.0
2023-08-23 15:35:00,46.28,46.33,46.25,46.3,36361.0,45.43,45.4791,45.4006,45.4497,36361.0
2023-08-23 15:40:00,46.31,46.38,46.31,46.35,73952.0,45.4595,45.5282,45.4595,45.4988,73952.0
2023-08-23 15:45:00,46.34,46.36,46.31,46.32,55323.0,45.4889,45.5086,45.4595,45.4693,55323.0
2023-08-23 15:50:00,46.32,46.35,46.14,46.16,181813.0,45.4693,45.4988,45.2926,45.3122,181813.0
2023-08-23 15:55:00,46.16,46.25,46.08,46.25,183350.0,45.3122,45.4006,45.2337,45.4006,183350.0
2023-08-24 09:30:00,46.75,46.85,46.5,46.5,296883.0,45.8914,45.9896,45.646,45.646,296883.0
2023-08-24 09:35:00,46.51,46.57,46.44,46.5,151767.0,45.6558,45.7147,45.5871,45.646,151767.0
2023-08-24 09:40:00,46.51,46.53,46.36,46.4,88831.0,45.6558,45.6755,45.5086,45.5478,88831.0
2023-08-24 09:45:00,46.4,46.52,46.36,46.42,101255.0,45.5478,45.6656,45.5086,45.5675,101255.0
2023-08-24 09:50:00,46.42,46.65,46.37,46.64,82340.0,45.5675,45.7932,45.5184,45.7834,82340.0
2023-08-24 09:55:00,46.65,46.84,46.62,46.81,92918.0,45.7932,45.9798,45.7638,45.9503,92918.0
2023-08-24 10:00:00,46.85,46.9,46.68,46.8,220062.0,45.9896,46.0387,45.8227,45.9405,220062.0
2023-08-24 10:05:00,46.8,46.8,46.4,46.43,139790.0,45.9405,45.9405,45.5478,45.5773,139790.0
2023-08-24 10:10:00,46.42,46.43,46.22,46.29,162609.0,45.5675,45.5773,45.3711,45.4399,162609.0
2023-08-24 10:15:00,46.29,46.3,46.15,46.2,317686.0,45.4399,45.4497,45.3024,45.3515,317686.0
2023-08-24 10:20:00,46.19,46.31,46.04,46.04,116910.0,45.3417,45.4595,45.1945,45.1945,116910.0
2023-08-24 10:25:00,46.05,46.13,45.94,45.94,179371.0,45.2043,45.2828,45.0963,45.0963,179371.0
2023-08-24 10:30:00,45.95,45.97,45.73,45.82,142524.0,45.1061,45.1257,44.8901,44.9785,142524.0
2023-08-24 10:35:00,45.82,45.95,45.78,45.93,242144.0,44.9785,45.1061,44.9392,45.0865,242144.0
2023-08-24 10:40:00,45.94,45.98,45.66,45.72,109351.0,45.0963,45.1356,44.8214,44.8803,109351.0
2023-08-24 10:45:00,45.72,45.72,45.6,45.65,112828.0,44.8803,44.8803,44.7625,44.8116,112828.0
2023-08-24 10:50:00,45.65,45.82,45.64,45.79,151592.0,44.8116,44.9785,44.8018,44.949,151592.0
2023-08-24 10:55:00,45.78,45.84,45.6,45.62,89883.0,44.9392,44.9981,44.7625,44.7822,89883.0
2023-08-24 11:00:00,45.62,45.62,45.38,45.5,195408.0,44.7822,44.7822,44.5466,44.6644,195408.0
2023-08-24 11:05:00,45.5,45.57,45.36,45.45,93507.0,44.6644,44.7331,44.5269,44.6153,93507.0
2023-08-24 11:10:00,45.45,45.51,45.35,45.44,97768.0,44.6153,44.6742,44.5171,44.6055,97768.0
2023-08-24 11:15:00,45.45,45.52,45.39,45.45,60920.0,44.6153,44.684,44.5564,44.6153,60920.0
2023-08-24 11:20:00,45.46,45.52,45.38,45.41,79229.0,44.6251,44.684,44.5466,44.576,79229.0
2023-08-24 11:25:00,45.42,45.48,45.32,45.48,82654.0,44.5858,44.6447,44.4877,44.6447,82654.0
2023-08-24 11:30:00,45.48,45.48,45.32,45.32,107784.0,44.6447,44.6447,44.4877,44.4877,107784.0
2023-08-24 11:35:00,45.32,45.36,45.21,45.22,105548.0,44.4877,44.5269,44.3797,44.3895,105548.0
2023-08-24 11:40:00,45.23,45.29,45.17,45.2,55150.0,44.3993,44.4582,44.3404,44.3699,55150.0
2023-08-24 11:45:00,45.19,45.25,45.1,45.19,71335.0,44.3601,44.419,44.2717,44.3601,71335.0
2023-08-24 11:50:00,45.19,45.2,45.05,45.07,61413.0,44.3601,44.3699,44.2226,44.2423,61413.0
2023-08-24 11:55:00,45.07,45.13,45.01,45.02,62966.0,44.2423,44.3012,44.1834,44.1932,62966.0
2023-08-24 12:00:00,45.02,45.14,44.99,45.07,90650.0,44.1932,44.311,44.1637,44.2423,90650.0
2023-08-24 12:05:00,45.1,45.26,45.1,45.19,69193.0,44.2717,44.4288,44.2717,44.3601,69193.0
2023-08-24 12:10:00,45.18,45.32,45.17,45.31,100198.0,44.3502,44.4877,44.3404,44.4779,100198.0
2023-08-24 12:15:00,45.33,45.4,45.25,45.28,87363.0,44.4975,44.5662,44.419,44.4484,87363.0
2023-08-24 12:20:00,45.3,45.4,45.29,45.35,52434.0,44.468,44.5662,44.4582,44.5171,52434.0
2023-08-24 12:25:00,45.35,45.4,45.24,45.27,53673.0,44.5171,44.5662,44.4091,44.4386,53673.0
2023-08-24 12:30:00,45.27,45.34,45.25,45.31,29456.0,44.4386,44.5073,44.419,44.4779,29456.0
2023-08-24 12:35:00,45.31,45.42,45.29,45.39,36319.0,44.4779,44.5858,44.4582,44.5564,36319.0
2023-08-24 12:40:00,45.4,45.52,45.39,45.45,63814.0,44.5662,44.684,44.5564,44.6153,63814.0
2023-08-24 12:45:00,45.44,45.52,45.38,45.45,75382.0,44.6055,44.684,44.5466,44.6153,75382.0
2023-08-24 12:50:00,45.46,45.49,45.35,45.36,37847.0,44.6251,44.6546,44.5171,44.5269,37847.0
2023-08-24 12:55:00,45.35,45.35,45.22,45.23,38095.0,44.5171,44.5171,44.3895,44.3993,38095.0
2023-08-24 13:00:00,45.25,45.29,45.11,45.15,56991.0,44.419,44.4582,44.2815,44.3208,56991.0
2023-08-24 13:05:00,45.14,45.26,45.13,45.25,46181.0,44.311,44.4288,44.3012,44.419,46181.0
2023-08-24 13:10:00,45.25,45.3,45.16,45.19,64449.0,44.419,44.468,44.3306,44.3601,64449.0
2023-08-24 13:15:00,45.19,45.2,45.09,45.12,39769.0,44.3601,44.3699,44.2619,44.2913,39769.0
2023-08-24 13:20:00,45.11,45.14,45.07,45.1,21766.0,44.2815,44.311,44.2423,44.2717,21766.0
2023-08-24 13:25:00,45.09,45.09,44.95,45.0,68068.0,44.2619,44.2619,44.1245,44.1736,68068.0
2023-08-24 13:30:00,44.99,45.12,44.98,45.0,53530.0,44.1637,44.2913,44.1539,44.1736,53530.0
2023-08-24 13:35:00,45.0,45.14,45.0,45.14,42574.0,44.1736,44.311,44.1736,44.311,42574.0
2023-08-24 13:40:00,45.14,45.17,45.03,45.04,68302.0,44.311,44.3404,44.203,44.2128,68302.0
2023-08-24 13:45:00,45.05,45.15,45.05,45.07,40332.0,44.2226,44.3208,44.2226,44.2423,40332.0
2023-08-24 13:50:00,45.08,45.08,45.02,45.04,21923.0,44.2521,44.2521,44.1932,44.2128,21923.0
2023-08-24 13:55:00,45.03,45.06,44.98,45.06,15546.0,44.203,44.2324,44.1539,44.2324,15546.0
2023-08-24 14:00:00,45.07,45.19,45.06,45.09,58452.0,44.2423,44.3601,44.2324,44.2619,58452.0
2023-08-24 14:05:00,45.09,45.15,45.03,45.11,41329.0,44.2619,44.3208,44.203,44.2815,41329.0
2023-08-24 14:10:00,45.1,45.23,45.1,45.2,37467.0,44.2717,44.3993,44.2717,44.3699,37467.0
2023-08-24 14:15:00,45.19,45.19,45.0,45.01,38615.0,44.3601,44.3601,44.1736,44.1834,38615.0
2023-08-24 14:20:00,45.01,45.11,45.0,45.07,47714.0,44.1834,44.2815,44.1736,44.2423,47714.0
2023-08-24 14:25:00,45.07,45.07,44.96,45.0,14689.0,44.2423,44.2423,44.1343,44.1736,14689.0
2023-08-24 14:30:00,45.0,45.08,45.0,45.05,28661.0,44.1736,44.2521,44.1736,44.2226,28661.0
2023-08-24 14:35:00,45.03,45.04,44.86,44.91,51319.0,44.203,44.2128,44.0361,44.0852,51319.0
2023-08-24 14:40:00,44.9,44.9,44.81,44.82,49213.0,44.0754,44.0754,43.987,43.9969,49213.0
2023-08-24 14:45:00,44.83,44.97,44.82,44.87,37522.0,44.0067,44.1441,43.9969,44.0459,37522.0
2023-08-24 14:50:00,44.87,44.92,44.83,44.86,33634.0,44.0459,44.095,44.0067,44.0361,33634.0
2023-08-24 14:55:00,44.84,45.02,44.81,44.97,51728.0,44.0165,44.1932,43.987,44.1441,51728.0
2023-08-24 15:00:00,44.97,45.02,44.9,44.92,54784.0,44.1441,44.1932,44.0754,44.095,54784.0
2023-08-24 15:05:00,44.93,45.0,44.87,44.88,24955.0,44.1048,44.1736,44.0459,44.0558,24955.0
2023-08-24 15:10:00,44.87,44.98,44.84,44.94,40082.0,44.0459,44.1539,44.0165,44.1147,40082.0
2023-08-24 15:15:00,44.95,44.99,44.92,44.95,20975.0,44.1245,44.1637,44.095,44.1245,20975.0
2023-08-24 15:20:00,44.95,45.06,44.87,44.88,75533.0,44.1245,44.2324,44.0459,44.0558,75533.0
2023-08-24 15:25:00,44.9,44.93,44.81,44.85,68745.0,44.0754,44.1048,43.987,44.0263,68745.0
2023-08-24 15:30:00,44.86,44.92,44.79,44.85,59655.0,44.0361,44.095,43.9674,44.0263,59655.0
2023-08-24 15:35:00,44.84,44.84,44.67,44.7,93016.0,44.0165,44.0165,43.8496,43.8791,93016.0
2023-08-24 15:40:00,44.7,44.73,44.57,44.61,67844.0,43.8791,43.9085,43.7514,43.7907,67844.0
2023-08-24 15:45:00,44.61,44.61,44.37,44.49,105892.0,43.7907,43.7907,43.5551,43.6729,105892.0
2023-08-24 15:50:00,44.5,44.61,44.46,44.48,153440.0,43.6827,43.7907,43.6435,43.6631,153440.0
2023-08-24 15:55:00,44.5,44.58,44.28,44.3,284823.0,43.6827,43.7613,43.4668,43.4864,284823.0
2023-08-25 09:30:00,44.81,45.06,44.78,44.96,146306.0,43.987,44.2324,43.9576,44.1343,146306.0
2023-08-25 09:35:00,44.98,45.07,44.88,44.99,94089.0,44.1539,44.2423,44.0558,44.1637,94089.0
2023-08-25 09:40:00,44.99,45.03,44.87,44.95,139454.0,44.1637,44.203,44.0459,44.1245,139454.0
2023-08-25 09:45:00,44.95,45.02,44.88,44.97,85053.0,44.1245,44.1932,44.0558,44.1441,85053.0
2023-08-25 09:50:00,44.97,44.98,44.83,44.84,50918.0,44.1441,44.1539,44.0067,44.0165,50918.0
2023-08-25 09:55:00,44.84,44.96,44.78,44.96,77197.0,44.0165,44.1343,43.9576,44.1343,77197.0
2023-08-25 10:00:00,44.96,45.21,44.71,44.98,301822.0,44.1343,44.3797,43.8889,44.1539,301822.0
2023-08-25 10:05:00,44.98,45.02,44.54,44.61,288839.0,44.1539,44.1932,43.722,43.7907,288839.0
2023-08-25 10:10:00,44.63,45.18,44.61,45.16,217016.0,43.8103,44.3502,43.7907,44.3306,217016.0
2023-08-25 10:15:00,45.17,45.59,44.92,44.95,379448.0,44.3404,44.7527,44.095,44.1245,379448.0
2023-08-25 10:20:00,44.95,45.02,44.56,44.58,303627.0,44.1245,44.1932,43.7416,43.7613,303627.0
2023-08-25 10:25:00,44.57,44.68,44.36,44.49,274251.0,43.7514,43.8594,43.5453,43.6729,274251.0
2023-08-25 10:30:00,44.49,44.57,44.34,44.37,192643.0,43.6729,43.7514,43.5257,43.5551,192643.0
2023-08-25 10:35:00,44.38,44.51,44.22,44.32,151269.0,43.5649,43.6926,43.4079,43.506,151269.0
2023-08-25 10:40:00,44.36,44.56,44.17,44.17,165853.0,43.5453,43.7416,43.3588,43.3588,165853.0
2023-08-25 10:45:00,44.18,44.18,43.88,43.95,189706.0,43.3686,43.3686,43.0741,43.1428,189706.0
2023-08-25 10:50:00,43.95,44.07,43.84,43.86,105038.0,43.1428,43.2606,43.0349,43.0545,105038.0
2023-08-25 10:55:00,43.87,43.93,43.74,43.77,137977.0,43.0643,43.1232,42.9367,42.9661,137977.0
2023-08-25 11:00:00,43.77,43.88,43.7,43.84,171271.0,42.9661,43.0741,42.8974,43.0349,171271.0
2023-08-25 11:05:00,43.85,44.25,43.82,44.2,360315.0,43.0447,43.4373,43.0152,43.3882,360315.0
2023-08-25 11:10:00,44.22,44.42,44.19,44.25,160120.0,43.4079,43.6042,43.3784,43.4373,160120.0
2023-08-25 11:15:00,44.24,44.27,43.99,44.16,163078.0,43.4275,43.457,43.1821,43.349,163078.0
2023-08-25 11:20:00,44.16,44.19,44.02,44.18,102723.0,43.349,43.3784,43.2115,43.3686,102723.0
2023-08-25 11:25:00,44.18,44.64,44.18,44.62,169028.0,43.3686,43.8202,43.3686,43.8005,169028.0
2023-08-25 11:30:00,44.63,44.63,44.43,44.58,215332.0,43.8103,43.8103,43.614,43.7613,215332.0
2023-08-25 11:35:00,44.57,44.85,44.57,44.8,246015.0,43.7514,44.0263,43.7514,43.9772,246015.0
2023-08-25 11:40:00,44.81,44.81,44.58,44.71,112824.0,43.987,43.987,43.7613,43.8889,112824.0
2023-08-25 11:45:00,44.71,44.71,44.52,44.62,66681.0,43.8889,43.8889,43.7024,43.8005,66681.0
2023-08-25 11:50:00,44.63,44.7,44.47,44.55,108027.0,43.8103,43.8791,43.6533,43.7318,108027.0
2023-08-25 11:55:00,44.54,44.54,44.22,44.31,126291.0,43.722,43.722,43.4079,43.4962,126291.0
2023-08-25 12:00:00,44.31,44.55,44.29,44.49,92745.0,43.4962,43.7318,43.4766,43.6729,92745.0
2023-08-25 12:05:00,44.51,44.58,44.41,44.52,156605.0,43.6926,43.7613,43.5944,43.7024,156605.0
2023-08-25 12:10:00,44.54,44.6,44.45,44.58,51042.0,43.722,43.7809,43.6337,43.7613,51042.0
2023-08-25 12:15:00,44.57,44.62,44.39,44.55,61259.0,43.7514,43.8005,43.5748,43.7318,61259.0
2023-08-25 12:20:00,44.55,44.79,44.49,44.77,102672.0,43.7318,43.9674,43.6729,43.9478,102672.0
2023-08-25 12:25:00,44.78,44.86,44.75,44.84,66356.0,43.9576,44.0361,43.9281,44.0165,66356.0
2023-08-25 12:30:00,44.86,44.92,44.78,44.81,77068.0,44.0361,44.095,43.9576,43.987,77068.0
2023-08-25 12:35:00,44.81,44.94,44.78,44.89,41128.0,43.987,44.1147,43.9576,44.0656,41128.0
2023-08-25 12:40:00,44.89,44.95,44.76,44.79,52468.0,44.0656,44.1245,43.938,43.9674,52468.0
2023-08-25 12:45:00,44.78,44.88,44.73,44.83,48435.0,43.9576,44.0558,43.9085,44.0067,48435.0
2023-08-25 12:50:00,44.81,44.86,44.59,44.63,54922.0,43.987,44.0361,43.7711,43.8103,54922.0
2023-08-25 12:55:00,44.61,44.82,44.6,44.81,46997.0,43.7907,43.9969,43.7809,43.987,46997.0
2023-08-25 13:00:00,44.82,44.89,44.77,44.81,42623.0,43.9969,44.0656,43.9478,43.987,42623.0
2023-08-25 13:05:00,44.81,44.89,44.74,44.76,64935.0,43.987,44.0656,43.9183,43.938,64935.0
2023-08-25 13:10:00,44.76,44.88,44.67,44.86,72948.0,43.938,44.0558,43.8496,44.0361,72948.0
2023-08-25 13:15:00,44.88,44.95,44.65,44.71,71929.0,44.0558,44.1245,43.83,43.8889,71929.0
2023-08-25 13:20:00,44.71,44.71,44.54,44.55,41717.0,43.8889,43.8889,43.722,43.7318,41717.0
2023-08-25 13:25:00,44.56,44.65,44.5,44.65,58211.0,43.7416,43.83,43.6827,43.83,58211.0
2023-08-25 13:30:00,44.62,44.62,44.44,44.49,62443.0,43.8005,43.8005,43.6238,43.6729,62443.0
2023-08-25 13:35:00,44.49,44.56,44.43,44.44,37243.0,43.6729,43.7416,43.614,43.6238,37243.0
2023-08-25 13:40:00,44.44,44.6,44.43,44.59,40149.0,43.6238,43.7809,43.614,43.7711,40149.0
2023-08-25 13:45:00,44.59,44.59,44.44,44.54,20670.0,43.7711,43.7711,43.6238,43.722,20670.0
2023-08-25 13:50:00,44.56,44.76,44.56,44.75,67773.0,43.7416,43.938,43.7416,43.9281,67773.0
2023-08-25 13:55:00,44.75,44.8,44.68,44.79,31768.0,43.9281,43.9772,43.8594,43.9674,31768.0
2023-08-25 14:00:00,44.77,44.84,44.74,44.8,42702.0,43.9478,44.0165,43.9183,43.9772,42702.0
2023-08-25 14:05:00,44.79,44.91,44.79,44.85,59567.0,43.9674,44.0852,43.9674,44.0263,59567.0
2023-08-25 14:10:00,44.86,45.0,44.8,44.98,76106.0,44.0361,44.1736,43.9772,44.1539,76106.0
2023-08-25 14:15:00,44.98,45.12,44.85,45.08,113681.0,44.1539,44.2913,44.0263,44.2521,113681.0
2023-08-25 14:20:00,45.11,45.27,45.11,45.2,180251.0,44.2815,44.4386,44.2815,44.3699,180251.0
2023-08-25 14:25:00,45.21,45.35,45.21,45.34,118361.0,44.3797,44.5171,44.3797,44.5073,118361.0
2023-08-25 14:30:00,45.35,45.46,45.3,45.42,84440.0,44.5171,44.6251,44.468,44.5858,84440.0
2023-08-25 14:35:00,45.43,45.49,45.29,45.31,54307.0,44.5957,44.6546,44.4582,44.4779,54307.0
2023-08-25 14:40:00,45.32,45.39,45.2,45.23,63095.0,44.4877,44.5564,44.3699,44.3993,63095.0
2023-08-25 14:45:00,45.24,45.33,45.16,45.32,72347.0,44.4091,44.4975,44.3306,44.4877,72347.0
2023-08-25 14:50:00,45.33,45.42,45.29,45.41,42389.0,44.4975,44.5858,44.4582,44.576,42389.0
2023-08-25 14:55:00,45.41,45.47,45.4,45.44,44826.0,44.576,44.6349,44.5662,44.6055,44826.0
2023-08-25 15:00:00,45.47,45.62,45.35,45.43,170851.0,44.6349,44.7822,44.5171,44.5957,170851.0
2023-08-25 15:05:00,45.43,45.48,45.33,45.45,59981.0,44.5957,44.6447,44.4975,44.6153,59981.0
2023-08-25 15:10:00,45.46,45.5,45.37,45.4,59296.0,44.6251,44.6644,44.5368,44.5662,59296.0
2023-08-25 15:15:00,45.4,45.52,45.39,45.46,64357.0,44.5662,44.684,44.5564,44.6251,64357.0
2023-08-25 15:20:00,45.48,45.59,45.48,45.57,100778.0,44.6447,44.7527,44.6447,44.7331,100778.0
2023-08-25 15:25:00,45.57,45.61,45.5,45.52,53442.0,44.7331,44.7723,44.6644,44.684,53442.0
2023-08-25 15:30:00,45.51,45.58,45.45,45.5,100539.0,44.6742,44.7429,44.6153,44.6644,100539.0
2023-08-25 15:35:00,45.48,45.48,45.33,45.38,51247.0,44.6447,44.6447,44.4975,44.5466,51247.0
2023-08-25 15:40:00,45.39,45.47,45.31,45.47,40409.0,44.5564,44.6349,44.4779,44.6349,40409.0
2023-08-25 15:45:00,45.46,45.5,45.26,45.27,76059.0,44.6251,44.6644,44.4288,44.4386,76059.0
2023-08-25 15:50:00,45.26,45.28,45.09,45.13,197035.0,44.4288,44.4484,44.2619,44.3012,197035.0
2023-08-25 15:55:00,45.13,45.32,45.12,45.22,313689.0,44.3012,44.4877,44.2913,44.3895,313689.0
2023-08-28 09:30:00,45.89,46.14,45.82,46.08,167888.0,45.0472,45.2926,44.9785,45.2337,167888.0
2023-08-28 09:35:00,46.1,46.2,45.96,45.97,177180.0,45.2533,45.3515,45.1159,45.1257,177180.0
2023-08-28 09:40:00,45.98,46.05,45.89,46.04,139478.0,45.1356,45.2043,45.0472,45.1945,139478.0
2023-08-28 09:45:00,46.05,46.17,45.96,46.02,113037.0,45.2043,45.3221,45.1159,45.1748,113037.0
2023-08-28 09:50:00,46.03,46.04,45.76,45.93,114836.0,45.1846,45.1945,44.9196,45.0865,114836.0
2023-08-28 09:55:00,45.93,46.03,45.91,46.01,45324.0,45.0865,45.1846,45.0668,45.165,45324.0
2023-08-28 10:00:00,46.01,46.07,45.9,46.0,71578.0,45.165,45.2239,45.057,45.1552,71578.0
2023-08-28 10:05:00,46.01,46.04,45.92,46.01,60946.0,45.165,45.1945,45.0767,45.165,60946.0
2023-08-28 10:10:00,46.02,46.05,45.89,45.94,38067.0,45.1748,45.2043,45.0472,45.0963,38067.0
2023-08-28 10:15:00,45.94,46.06,45.9,45.97,54108.0,45.0963,45.2141,45.057,45.1257,54108.0
2023-08-28 10:20:00,45.99,46.16,45.96,46.15,84681.0,45.1454,45.3122,45.1159,45.3024,84681.0
2023-08-28 10:25:00,46.16,46.18,46.1,46.16,66520.0,45.3122,45.3319,45.2533,45.3122,66520.0
2023-08-28 10:30:00,46.19,46.2,46.1,46.16,64298.0,45.3417,45.3515,45.2533,45.3122,64298.0
2023-08-28 10:35:00,46.15,46.17,45.98,45.99,44728.0,45.3024,45.3221,45.1356,45.1454,44728.0
2023-08-28 10:40:00,45.98,46.0,45.85,45.9,54805.0,45.1356,45.1552,45.0079,45.057,54805.0
2023-08-28 10:45:00,45.89,45.95,45.82,45.86,38206.0,45.0472,45.1061,44.9785,45.0178,38206.0
2023-08-28 10:50:00,45.84,45.86,45.62,45.71,164549.0,44.9981,45.0178,44.7822,44.8705,164549.0
2023-08-28 10:55:00,45.71,45.84,45.67,45.82,47371.0,44.8705,44.9981,44.8312,44.9785,47371.0
2023-08-28 11:00:00,45.84,45.85,45.71,45.75,52825.0,44.9981,45.0079,44.8705,44.9098,52825.0
2023-08-28 11:05:00,45.75,45.75,45.58,45.69,71229.0,44.9098,44.9098,44.7429,44.8509,71229.0
2023-08-28 11:10:00,45.69,45.72,45.6,45.67,40640.0,44.8509,44.8803,44.7625,44.8312,40640.0
2023-08-28 11:15:00,45.66,45.72,45.62,45.65,56624.0,44.8214,44.8803,44.7822,44.8116,56624.0
2023-08-28 11:20:00,45.65,45.73,45.63,45.66,57453.0,44.8116,44.8901,44.792,44.8214,57453.0
2023-08-28 11:25:00,45.66,45.79,45.61,45.65,62229.0,44.8214,44.949,44.7723,44.8116,62229.0
2023-08-28 11:30:00,45.66,45.75,45.63,45.71,74442.0,44.8214,44.9098,44.792,44.8705,74442.0
2023-08-28 11:35:00,45.7,45.81,45.7,45.78,54694.0,44.8607,44.9687,44.8607,44.9392,54694.0
2023-08-28 11:40:00,45.78,45.8,45.49,45.59,95348.0,44.9392,44.9589,44.6546,44.7527,95348.0
2023-08-28 11:45:00,45.58,45.61,45.49,45.54,46349.0,44.7429,44.7723,44.6546,44.7036,46349.0
2023-08-28 11:50:00,45.54,45.6,45.49,45.57,15228.0,44.7036,44.7625,44.6546,44.7331,15228.0
2023-08-28 11:55:00,45.58,45.68,45.56,45.68,33900.0,44.7429,44.8411,44.7233,44.8411,33900.0
2023-08-28 12:00:00,45.67,45.67,45.59,45.63,25653.0,44.8312,44.8312,44.7527,44.792,25653.0
2023-08-28 12:05:00,45.64,45.69,45.57,45.66,33221.0,44.8018,44.8509,44.7331,44.8214,33221.0
2023-08-28 12:10:00,45.66,45.73,45.6,45.7,58341.0,44.8214,44.8901,44.7625,44.8607,58341.0
2023-08-28 12:15:00,45.7,45.71,45.58,45.59,33156.0,44.8607,44.8705,44.7429,44.7527,33156.0
2023-08-28 12:20:00,45.58,45.58,45.51,45.56,24961.0,44.7429,44.7429,44.6742,44.7233,24961.0
2023-08-28 12:25:00,45.56,45.61,45.51,45.58,31468.0,44.7233,44.7723,44.6742,44.7429,31468.0
2023-08-28 12:30:00,45.58,45.61,45.54,45.59,10829.0,44.7429,44.7723,44.7036,44.7527,10829.0
2023-08-28 12:35:00,45.59,45.72,45.56,45.71,21573.0,44.7527,44.8803,44.7233,44.8705,21573.0
2023-08-28 12:40:00,45.7,45.81,45.66,45.74,36545.0,44.8607,44.9687,44.8214,44.9,36545.0
2023-08-28 12:45:00,45.74,45.79,45.72,45.73,111921.0,44.9,44.949,44.8803,44.8901,111921.0
2023-08-28 12:50:00,45.74,45.88,45.73,45.85,115935.0,44.9,45.0374,44.8901,45.0079,115935.0
2023-08-28 12:55:00,45.85,46.01,45.85,46.0,108026.0,45.0079,45.165,45.0079,45.1552,108026.0
2023-08-28 13:00:00,46.01,46.11,46.01,46.09,30604.0,45.165,45.2632,45.165,45.2435,30604.0
2023-08-28 13:05:00,46.09,46.22,46.08,46.09,100581.0,45.2435,45.3711,45.2337,45.2435,100581.0
2023-08-28 13:10:00,46.09,46.13,46.06,46.07,19080.0,45.2435,45.2828,45.2141,45.2239,19080.0
2023-08-28 13:15:00,46.07,46.07,45.97,46.01,35394.0,45.2239,45.2239,45.1257,45.165,35394.0
2023-08-28 13:20:00,46.02,46.12,46.02,46.06,29045.0,45.1748,45.273,45.1748,45.2141,29045.0
2023-08-28 13:25:00,46.07,46.07,46.0,46.06,38901.0,45.2239,45.2239,45.1552,45.2141,38901.0
2023-08-28 13:30:00,46.07,46.12,46.05,46.05,21073.0,45.2239,45.273,45.2043,45.2043,21073.0
2023-08-28 13:35:00,46.06,46.06,45.91,45.97,53199.0,45.2141,45.2141,45.0668,45.1257,53199.0
2023-08-28 13:40:00,45.96,46.0,45.89,45.91,29451.0,45.1159,45.1552,45.0472,45.0668,29451.0
2023-08-28 13:45:00,45.9,45.92,45.85,45.88,18148.0,45.057,45.0767,45.0079,45.0374,18148.0
2023-08-28 13:50:00,45.86,45.87,45.66,45.67,56611.0,45.0178,45.0276,44.8214,44.8312,56611.0
2023-08-28 13:55:00,45.68,45.68,45.47,45.56,99645.0,44.8411,44.8411,44.6349,44.7233,99645.0
2023-08-28 14:00:00,45.55,45.6,45.51,45.56,109941.0,44.7135,44.7625,44.6742,44.7233,109941.0
2023-08-28 14:05:00,45.56,45.63,45.53,45.63,23042.0,44.7233,44.792,44.6938,44.792,23042.0
2023-08-28 14:10:00,45.62,45.64,45.52,45.55,31669.0,44.7822,44.8018,44.684,44.7135,31669.0
2023-08-28 14:15:00,45.56,45.6,45.49,45.49,29667.0,44.7233,44.7625,44.6546,44.6546,29667.0
2023-08-28 14:20:00,45.49,45.57,45.48,45.55,39803.0,44.6546,44.7331,44.6447,44.7135,39803.0
2023-08-28 14:25:00,45.55,45.62,45.51,45.59,27830.0,44.7135,44.7822,44.6742,44.7527,27830.0
2023-08-28 14:30:00,45.6,45.61,45.52,45.58,22332.0,44.7625,44.7723,44.684,44.7429,22332.0
2023-08-28 14:35:00,45.6,45.77,45.6,45.65,78205.0,44.7625,44.9294,44.7625,44.8116,78205.0
2023-08-28 14:40:00,45.65,45.73,45.64,45.71,28566.0,44.8116,44.8901,44.8018,44.8705,28566.0
2023-08-28 14:45:00,45.7,45.72,45.65,45.7,31967.0,44.8607,44.8803,44.8116,44.8607,31967.0
2023-08-28 14:50:00,45.72,45.78,45.7,45.78,41411.0,44.8803,44.9392,44.8607,44.9392,41411.0
2023-08-28 14:55:00,45.8,45.81,45.69,45.78,24836.0,44.9589,44.9687,44.8509,44.9392,24836.0
2023-08-28 15:00:00,45.78,45.86,45.74,45.83,23531.0,44.9392,45.0178,44.9,44.9883,23531.0
2023-08-28 15:05:00,45.83,45.93,45.79,45.91,22842.0,44.9883,45.0865,44.949,45.0668,22842.0
2023-08-28 15:10:00,45.93,45.93,45.8,45.84,90408.0,45.0865,45.0865,44.9589,44.9981,90408.0
2023-08-28 15:15:00,45.83,45.84,45.77,45.8,29905.0,44.9883,44.9981,44.9294,44.9589,29905.0
2023-08-28 15:20:00,45.8,45.83,45.64,45.7,50432.0,44.9589,44.9883,44.8018,44.8607,50432.0
2023-08-28 15:25:00,45.7,45.81,45.66,45.77,106065.0,44.8607,44.9687,44.8214,44.9294,106065.0
2023-08-28 15:30:00,45.76,45.85,45.72,45.83,25548.0,44.9196,45.0079,44.8803,44.9883,25548.0
2023-08-28 15:35:00,45.83,45.9,45.8,45.8,29600.0,44.9883,45.057,44.9589,44.9589,29600.0
2023-08-28 15:40:00,45.83,45.93,45.79,45.92,22511.0,44.9883,45.0865,44.949,45.0767,22511.0
2023-08-28 15:45:00,45.92,46.25,45.92,46.03,150707.0,45.0767,45.4006,45.0767,45.1846,150707.0
2023-08-28 15:50:00,46.02,46.06,45.94,45.99,65511.0,45.1748,45.2141,45.0963,45.1454,65511.0
2023-08-28 15:55:00,45.99,46.12,45.96,46.04,113485.0,45.1454,45.273,45.1159,45.1945,113485.0
2023-08-29 09:30:00,46.01,46.13,45.96,46.13,80083.0,45.165,45.2828,45.1159,45.2828,80083.0
2023-08-29 09:35:00,46.13,46.18,46.07,46.12,57328.0,45.2828,45.3319,45.2239,45.273,57328.0
2023-08-29 09:40:00,46.12,46.32,46.1,46.3,86366.0,45.273,45.4693,45.2533,45.4497,86366.0
2023-08-29 09:45:00,46.31,46.48,46.31,46.45,268831.0,45.4595,45.6264,45.4595,45.5969,268831.0
2023-08-29 09:50:00,46.46,46.5,46.35,46.41,83268.0,45.6067,45.646,45.4988,45.5577,83268.0
2023-08-29 09:55:00,46.41,46.43,46.28,46.37,38951.0,45.5577,45.5773,45.43,45.5184,38951.0
2023-08-29 10:00:00,46.4,46.76,46.4,46.75,375747.0,45.5478,45.9012,45.5478,45.8914,375747.0
2023-08-29 10:05:00,46.77,46.82,46.71,46.74,121026.0,45.911,45.9601,45.8521,45.8816,121026.0
2023-08-29 10:10:00,46.76,46.83,46.63,46.8,108920.0,45.9012,45.9699,45.7736,45.9405,108920.0
2023-08-29 10:15:00,46.79,47.03,46.79,46.96,242184.0,45.9307,46.1663,45.9307,46.0976,242184.0
2023-08-29 10:20:00,46.97,47.07,46.94,47.06,125547.0,46.1074,46.2055,46.0779,46.1957,125547.0
2023-08-29 10:25:00,47.03,47.08,46.96,47.05,65184.0,46.1663,46.2154,46.0976,46.1859,65184.0
2023-08-29 10:30:00,47.05,47.27,47.05,47.25,74895.0,46.1859,46.4019,46.1859,46.3822,74895.0
2023-08-29 10:35:00,47.25,47.29,47.02,47.03,116348.0,46.3822,46.4215,46.1565,46.1663,116348.0
2023-08-29 10:40:00,47.03,47.1,46.98,47.0,81610.0,46.1663,46.235,46.1172,46.1368,81610.0
2023-08-29 10:45:00,47.0,47.04,46.9,47.02,63026.0,46.1368,46.1761,46.0387,46.1565,63026.0
2023-08-29 10:50:00,47.01,47.14,46.96,46.97,49511.0,46.1466,46.2742,46.0976,46.1074,49511.0
2023-08-29 10:55:00,46.97,47.01,46.9,46.99,52624.0,46.1074,46.1466,46.0387,46.127,52624.0
2023-08-29 11:00:00,47.0,47.07,46.97,47.04,25808.0,46.1368,46.2055,46.1074,46.1761,25808.0
2023-08-29 11:05:00,47.04,47.14,47.01,47.08,27204.0,46.1761,46.2742,46.1466,46.2154,27204.0
2023-08-29 11:10:00,47.1,47.21,47.08,47.2,54440.0,46.235,46.343,46.2154,46.3331,54440.0
2023-08-29 11:15:00,47.2,47.25,47.16,47.25,61450.0,46.3331,46.3822,46.2939,46.3822,61450.0
2023-08-29 11:20:00,47.25,47.34,47.19,47.32,63192.0,46.3822,46.4706,46.3233,46.4509,63192.0
2023-08-29 11:25:00,47.32,47.36,47.28,47.32,115874.0,46.4509,46.4902,46.4117,46.4509,115874.0
2023-08-29 11:30:00,47.32,47.46,47.32,47.45,67334.0,46.4509,46.5884,46.4509,46.5786,67334.0
2023-08-29 11:35:00,47.46,47.6,47.45,47.58,442585.0,46.5884,46.7258,46.5786,46.7062,442585.0
2023-08-29 11:40:00,47.6,47.66,47.58,47.64,216982.0,46.7258,46.7847,46.7062,46.7651,216982.0
2023-08-29 11:45:00,47.66,47.66,47.53,47.55,75125.0,46.7847,46.7847,46.6571,46.6767,75125.0
2023-08-29 11:50:00,47.55,47.66,47.54,47.61,24090.0,46.6767,46.7847,46.6669,46.7356,24090.0
2023-08-29 11:55:00,47.62,47.62,47.5,47.55,52607.0,46.7454,46.7454,46.6276,46.6767,52607.0
2023-08-29 12:00:00,47.56,47.61,47.54,47.59,21720.0,46.6865,46.7356,46.6669,46.716,21720.0
2023-08-29 12:05:00,47.59,47.62,47.52,47.6,24752.0,46.716,46.7454,46.6473,46.7258,24752.0
2023-08-29 12:10:00,47.6,47.64,47.56,47.57,28888.0,46.7258,46.7651,46.6865,46.6964,28888.0
2023-08-29 12:15:00,47.56,47.64,47.55,47.62,34586.0,46.6865,46.7651,46.6767,46.7454,34586.0
2023-08-29 12:20:00,47.63,47.76,47.63,47.76,67145.0,46.7552,46.8829,46.7552,46.8829,67145.0
2023-08-29 12:25:00,47.75,47.81,47.73,47.78,45919.0,46.873,46.9319,46.8534,46.9025,45919.0
2023-08-29 12:30:00,47.78,47.81,47.73,47.79,44781.0,46.9025,46.9319,46.8534,46.9123,44781.0
2023-08-29 12:35:00,47.79,47.79,47.65,47.69,87621.0,46.9123,46.9123,46.7749,46.8141,87621.0
2023-08-29 12:40:00,47.69,47.71,47.65,47.67,52962.0,46.8141,46.8338,46.7749,46.7945,52962.0
2023-08-29 12:45:00,47.67,47.67,47.58,47.61,32575.0,46.7945,46.7945,46.7062,46.7356,32575.0
2023-08-29 12:50:00,47.6,47.66,47.54,47.64,23567.0,46.7258,46.7847,46.6669,46.7651,23567.0
2023-08-29 12:55:00,47.65,47.7,47.64,47.69,24001.0,46.7749,46.824,46.7651,46.8141,24001.0
2023-08-29 13:00:00,47.69,47.77,47.65,47.76,58274.0,46.8141,46.8927,46.7749,46.8829,58274.0
2023-08-29 13:05:00,47.76,47.78,47.74,47.78,27562.0,46.8829,46.9025,46.8632,46.9025,27562.0
2023-08-29 13:10:00,47.78,47.79,47.68,47.76,30676.0,46.9025,46.9123,46.8043,46.8829,30676.0
2023-08-29 13:15:00,47.76,47.76,47.68,47.69,21485.0,46.8829,46.8829,46.8043,46.8141,21485.0
2023-08-29 13:20:00,47.69,47.81,47.67,47.81,59307.0,46.8141,46.9319,46.7945,46.9319,59307.0
2023-08-29 13:25:00,47.81,47.81,47.75,47.75,17691.0,46.9319,46.9319,46.873,46.873,17691.0
2023-08-29 13:30:00,47.78,47.81,47.76,47.8,42243.0,46.9025,46.9319,46.8829,46.9221,42243.0
2023-08-29 13:35:00,47.8,47.92,47.79,47.89,117163.0,46.9221,47.0399,46.9123,47.0105,117163.0
2023-08-29 13:40:00,47.88,47.9,47.83,47.84,48557.0,47.0007,47.0203,46.9516,46.9614,48557.0
2023-08-29 13:45:00,47.85,47.88,47.83,47.84,9648.0,46.9712,47.0007,46.9516,46.9614,9648.0
2023-08-29 13:50:00,47.84,47.87,47.68,47.72,111013.0,46.9614,46.9908,46.8043,46.8436,111013.0
2023-08-29 13:55:00,47.72,47.74,47.58,47.71,84835.0,46.8436,46.8632,46.7062,46.8338,84835.0
2023-08-29 14:00:00,47.7,47.75,47.67,47.73,24381.0,46.824,46.873,46.7945,46.8534,24381.0
2023-08-29 14:05:00,47.72,47.79,47.71,47.79,16879.0,46.8436,46.9123,46.8338,46.9123,16879.0
2023-08-29 14:10:00,47.79,47.82,47.71,47.73,50781.0,46.9123,46.9418,46.8338,46.8534,50781.0
2023-08-29 14:15:00,47.73,47.77,47.68,47.76,20490.0,46.8534,46.8927,46.8043,46.8829,20490.0
2023-08-29 14:20:00,47.77,47.85,47.74,47.76,79214.0,46.8927,46.9712,46.8632,46.8829,79214.0
2023-08-29 14:25:00,47.78,47.84,47.71,47.8,85696.0,46.9025,46.9614,46.8338,46.9221,85696.0
2023-08-29 14:30:00,47.8,47.86,47.78,47.85,22587.0,46.9221,46.981,46.9025,46.9712,22587.0
2023-08-29 14:35:00,47.86,47.93,47.79,47.82,43016.0,46.981,47.0497,46.9123,46.9418,43016.0
2023-08-29 14:40:00,47.81,47.91,47.8,47.9,16394.0,46.9319,47.0301,46.9221,47.0203,16394.0
2023-08-29 14:45:00,47.91,47.95,47.85,47.87,47063.0,47.0301,47.0694,46.9712,46.9908,47063.0
2023-08-29 14:50:00,47.87,47.91,47.81,47.84,33825.0,46.9908,47.0301,46.9319,46.9614,33825.0
2023-08-29 14:55:00,47.85,47.87,47.76,47.83,33268.0,46.9712,46.9908,46.8829,46.9516,33268.0
2023-08-29 15:00:00,47.84,47.87,47.72,47.84,72150.0,46.9614,46.9908,46.8436,46.9614,72150.0
2023-08-29 15:05:00,47.84,47.87,47.79,47.82,59228.0,46.9614,46.9908,46.9123,46.9418,59228.0
2023-08-29 15:10:00,47.83,47.9,47.8,47.88,21667.0,46.9516,47.0203,46.9221,47.0007,21667.0
2023-08-29 15:15:00,47.89,48.0,47.86,47.98,52661.0,47.0105,47.1185,46.981,47.0988,52661.0
2023-08-29 15:20:00,47.98,48.02,47.92,47.99,49130.0,47.0988,47.1381,47.0399,47.1086,49130.0
2023-08-29 15:25:00,48.01,48.07,48.0,48.04,30743.0,47.1283,47.1872,47.1185,47.1577,30743.0
2023-08-29 15:30:00,48.05,48.05,47.96,47.97,42985.0,47.1675,47.1675,47.0792,47.089,42985.0
2023-08-29 15:35:00,47.96,48.01,47.96,47.97,14620.0,47.0792,47.1283,47.0792,47.089,14620.0
2023-08-29 15:40:00,47.98,48.11,47.98,48.09,45732.0,47.0988,47.2264,47.0988,47.2068,45732.0
2023-08-29 15:45:00,48.09,48.12,47.95,48.0,152813.0,47.2068,47.2363,47.0694,47.1185,152813.0
2023-08-29 15:50:00,48.0,48.02,47.91,47.97,111038.0,47.1185,47.1381,47.0301,47.089,111038.0
2023-08-29 15:55:00,47.97,48.1,47.94,48.05,289869.0,47.089,47.2166,47.0596,47.1675,289869.0
2023-08-30 09:30:00,48.17,48.41,48.14,48.35,235143.0,47.2853,47.5209,47.2559,47.462,235143.0
2023-08-30 09:35:00,48.36,48.4,48.13,48.3,86595.0,47.4718,47.5111,47.2461,47.4129,86595.0
2023-08-30 09:40:00,48.3,48.31,48.14,48.26,48068.0,47.4129,47.4228,47.2559,47.3737,48068.0
2023-08-30 09:45:00,48.27,48.47,48.27,48.38,177401.0,47.3835,47.5798,47.3835,47.4915,177401.0
2023-08-30 09:50:00,48.4,48.67,48.4,48.64,104362.0,47.5111,47.7761,47.5111,47.7467,104362.0
2023-08-30 09:55:00,48.65,48.72,48.57,48.69,233746.0,47.7565,47.8252,47.678,47.7958,233746.0
2023-08-30 10:00:00,48.69,48.78,48.64,48.67,93973.0,47.7958,47.8841,47.7467,47.7761,93973.0
2023-08-30 10:05:00,48.67,48.75,48.66,48.68,79971.0,47.7761,47.8547,47.7663,47.786,79971.0
2023-08-30 10:10:00,48.69,48.82,48.66,48.78,42323.0,47.7958,47.9234,47.7663,47.8841,42323.0
2023-08-30 10:15:00,48.78,48.78,48.47,48.49,99412.0,47.8841,47.8841,47.5798,47.5995,99412.0
2023-08-30 10:20:00,48.5,48.5,48.19,48.24,231070.0,47.6093,47.6093,47.305,47.354,231070.0
2023-08-30 10:25:00,48.23,48.23,47.88,48.05,196929.0,47.3442,47.3442,47.0007,47.1675,196929.0
2023-08-30 10:30:00,48.06,48.35,48.06,48.33,69757.0,47.1774,47.462,47.1774,47.4424,69757.0
2023-08-30 10:35:00,48.34,48.35,48.14,48.28,101303.0,47.4522,47.462,47.2559,47.3933,101303.0
2023-08-30 10:40:00,48.28,48.32,48.17,48.27,48775.0,47.3933,47.4326,47.2853,47.3835,48775.0
2023-08-30 10:45:00,48.26,48.34,48.21,48.25,50207.0,47.3737,47.4522,47.3246,47.3639,50207.0
2023-08-30 10:50:00,48.25,48.39,48.19,48.39,41342.0,47.3639,47.5013,47.305,47.5013,41342.0
2023-08-30 10:55:00,48.39,48.51,48.35,48.48,53630.0,47.5013,47.6191,47.462,47.5896,53630.0
2023-08-30 11:00:00,48.5,48.5,48.22,48.28,73322.0,47.6093,47.6093,47.3344,47.3933,73322.0
2023-08-30 11:05:00,48.28,48.45,48.28,48.37,40180.0,47.3933,47.5602,47.3933,47.4817,40180.0
2023-08-30 11:10:00,48.38,48.45,48.37,48.41,21578.0,47.4915,47.5602,47.4817,47.5209,21578.0
2023-08-30 11:15:00,48.42,48.47,48.37,48.45,18276.0,47.5307,47.5798,47.4817,47.5602,18276.0
2023-08-30 11:20:00,48.47,48.47,48.37,48.41,27325.0,47.5798,47.5798,47.4817,47.5209,27325.0
2023-08-30 11:25:00,48.42,48.47,48.31,48.46,34603.0,47.5307,47.5798,47.4228,47.57,34603.0
2023-08-30 11:30:00,48.45,48.51,48.42,48.5,23162.0,47.5602,47.6191,47.5307,47.6093,23162.0
2023-08-30 11:35:00,48.51,48.66,48.5,48.62,44545.0,47.6191,47.7663,47.6093,47.7271,44545.0
2023-08-30 11:40:00,48.62,48.67,48.6,48.62,154344.0,47.7271,47.7761,47.7074,47.7271,154344.0
2023-08-30 11:45:00,48.62,48.63,48.54,48.57,19183.0,47.7271,47.7369,47.6485,47.678,19183.0
2023-08-30 11:50:00,48.57,48.59,48.49,48.54,31078.0,47.678,47.6976,47.5995,47.6485,31078.0
2023-08-30 11:55:00,48.56,48.64,48.54,48.64,19675.0,47.6682,47.7467,47.6485,47.7467,19675.0
2023-08-30 12:00:00,48.63,48.64,48.55,48.61,12524.0,47.7369,47.7467,47.6584,47.7173,12524.0
2023-08-30 12:05:00,48.62,48.64,48.58,48.64,8891.0,47.7271,47.7467,47.6878,47.7467,8891.0
2023-08-30 12:10:00,48.64,48.64,48.57,48.63,14788.0,47.7467,47.7467,47.678,47.7369,14788.0
2023-08-30 12:15:00,48.63,48.76,48.63,48.71,42495.0,47.7369,47.8645,47.7369,47.8154,42495.0
2023-08-30 12:20:00,48.73,48.73,48.67,48.69,13686.0,47.835,47.835,47.7761,47.7958,13686.0
2023-08-30 12:25:00,48.68,48.73,48.67,48.72,14568.0,47.786,47.835,47.7761,47.8252,14568.0
2023-08-30 12:30:00,48.73,48.81,48.71,48.78,162158.0,47.835,47.9136,47.8154,47.8841,162158.0
2023-08-30 12:35:00,48.78,48.79,48.61,48.67,49477.0,47.8841,47.8939,47.7173,47.7761,49477.0
2023-08-30 12:40:00,48.67,48.77,48.66,48.76,15154.0,47.7761,47.8743,47.7663,47.8645,15154.0
2023-08-30 12:45:00,48.75,48.83,48.71,48.74,31130.0,47.8547,47.9332,47.8154,47.8449,31130.0
2023-08-30 12:50:00,48.73,48.76,48.64,48.65,9692.0,47.835,47.8645,47.7467,47.7565,9692.0
2023-08-30 12:55:00,48.65,48.75,48.64,48.74,17237.0,47.7565,47.8547,47.7467,47.8449,17237.0
2023-08-30 13:00:00,48.75,48.76,48.69,48.73,12936.0,47.8547,47.8645,47.7958,47.835,12936.0
2023-08-30 13:05:00,48.73,48.74,48.67,48.68,22407.0,47.835,47.8449,47.7761,47.786,22407.0
2023-08-30 13:10:00,48.68,48.74,48.67,48.71,5999.0,47.786,47.8449,47.7761,47.8154,5999.0
2023-08-30 13:15:00,48.7,48.71,48.62,48.69,14552.0,47.8056,47.8154,47.7271,47.7958,14552.0
2023-08-30 13:20:00,48.68,48.7,48.64,48.65,20294.0,47.786,47.8056,47.7467,47.7565,20294.0
2023-08-30 13:25:00,48.64,48.69,48.59,48.6,13416.0,47.7467,47.7958,47.6976,47.7074,13416.0
2023-08-30 13:30:00,48.6,48.72,48.6,48.71,16345.0,47.7074,47.8252,47.7074,47.8154,16345.0
2023-08-30 13:35:00,48.71,48.74,48.66,48.72,13484.0,47.8154,47.8449,47.7663,47.8252,13484.0
2023-08-30 13:40:00,48.71,48.72,48.68,48.69,9547.0,47.8154,47.8252,47.786,47.7958,9547.0
2023-08-30 13:45:00,48.7,48.72,48.6,48.64,34584.0,47.8056,47.8252,47.7074,47.7467,34584.0
2023-08-30 13:50:00,48.63,48.63,48.48,48.48,35333.0,47.7369,47.7369,47.5896,47.5896,35333.0
2023-08-30 13:55:00,48.5,48.54,48.4,48.54,22465.0,47.6093,47.6485,47.5111,47.6485,22465.0
2023-08-30 14:00:00,48.53,48.57,48.43,48.46,24835.0,47.6387,47.678,47.5406,47.57,24835.0
2023-08-30 14:05:00,48.48,48.49,48.36,48.4,23981.0,47.5896,47.5995,47.4718,47.5111,23981.0
2023-08-30 14:10:00,48.38,48.5,48.32,48.5,101263.0,47.4915,47.6093,47.4326,47.6093,101263.0
2023-08-30 14:15:00,48.5,48.54,48.39,48.45,45141.0,47.6093,47.6485,47.5013,47.5602,45141.0
2023-08-30 14:20:00,48.46,48.49,48.42,48.43,12962.0,47.57,47.5995,47.5307,47.5406,12962.0
2023-08-30 14:25:00,48.43,48.44,48.3,48.34,39591.0,47.5406,47.5504,47.4129,47.4522,39591.0
2023-08-30 14:30:00,48.33,48.47,48.33,48.46,24735.0,47.4424,47.5798,47.4424,47.57,24735.0
2023-08-30 14:35:00,48.45,48.53,48.42,48.49,19525.0,47.5602,47.6387,47.5307,47.5995,19525.0
2023-08-30 14:40:00,48.5,48.65,48.5,48.63,30215.0,47.6093,47.7565,47.6093,47.7369,30215.0
2023-08-30 14:45:00,48.64,48.7,48.58,48.58,32107.0,47.7467,47.8056,47.6878,47.6878,32107.0
2023-08-30 14:50:00,48.6,48.66,48.59,48.61,32621.0,47.7074,47.7663,47.6976,47.7173,32621.0
2023-08-30 14:55:00,48.61,48.67,48.61,48.67,20041.0,47.7173,47.7761,47.7173,47.7761,20041.0
2023-08-30 15:00:00,48.66,48.74,48.65,48.72,56338.0,47.7663,47.8449,47.7565,47.8252,56338.0
2023-08-30 15:05:00,48.73,48.75,48.67,48.68,35342.0,47.835,47.8547,47.7761,47.786,35342.0
2023-08-30 15:10:00,48.67,48.73,48.65,48.69,33535.0,47.7761,47.835,47.7565,47.7958,33535.0
2023-08-30 15:15:00,48.7,48.71,48.62,48.63,21566.0,47.8056,47.8154,47.7271,47.7369,21566.0
2023-08-30 15:20:00,48.64,48.65,48.55,48.62,41593.0,47.7467,47.7565,47.6584,47.7271,41593.0
2023-08-30 15:25:00,48.61,48.62,48.55,48.58,22687.0,47.7173,47.7271,47.6584,47.6878,22687.0
2023-08-30 15:30:00,48.59,48.62,48.53,48.56,24018.0,47.6976,47.7271,47.6387,47.6682,24018.0
2023-08-30 15:35:00,48.57,48.65,48.56,48.58,25422.0,47.678,47.7565,47.6682,47.6878,25422.0
2023-08-30 15:40:00,48.57,48.59,48.53,48.56,62203.0,47.678,47.6976,47.6387,47.6682,62203.0
2023-08-30 15:45:00,48.56,48.67,48.54,48.56,63603.0,47.6682,47.7761,47.6485,47.6682,63603.0
2023-08-30 15:50:00,48.55,48.59,48.47,48.5,151070.0,47.6584,47.6976,47.5798,47.6093,151070.0
2023-08-30 15:55:00,48.53,48.65,48.49,48.59,192546.0,47.6387,47.7565,47.5995,47.6976,192546.0
2023-08-31 09:30:00,48.78,48.96,48.75,48.85,174980.0,47.8841,48.0608,47.8547,47.9528,174980.0
2023-08-31 09:35:00,48.85,48.96,48.85,48.89,98406.0,47.9528,48.0608,47.9528,47.9921,98406.0
2023-08-31 09:40:00,48.88,48.91,48.73,48.79,138874.0,47.9823,48.0117,47.835,47.8939,138874.0
2023-08-31 09:45:00,48.82,49.01,48.68,48.81,105837.0,47.9234,48.1099,47.786,47.9136,105837.0
2023-08-31 09:50:00,48.84,49.0,48.78,48.93,73358.0,47.943,48.1001,47.8841,48.0314,73358.0
2023-08-31 09:55:00,48.94,49.05,48.92,49.01,55693.0,48.0412,48.1492,48.0216,48.1099,55693.0
2023-08-31 10:00:00,49.02,49.04,48.9,48.94,45006.0,48.1197,48.1394,48.0019,48.0412,45006.0
2023-08-31 10:05:00,48.94,48.96,48.82,48.89,70220.0,48.0412,48.0608,47.9234,47.9921,70220.0
2023-08-31 10:10:00,48.92,49.05,48.83,49.02,41600.0,48.0216,48.1492,47.9332,48.1197,41600.0
2023-08-31 10:15:00,49.03,49.07,48.96,49.05,91834.0,48.1295,48.1688,48.0608,48.1492,91834.0
2023-08-31 10:20:00,49.05,49.09,48.94,48.98,32090.0,48.1492,48.1884,48.0412,48.0805,32090.0
2023-08-31 10:25:00,49.0,49.09,48.94,49.09,46912.0,48.1001,48.1884,48.0412,48.1884,46912.0
2023-08-31 10:30:00,49.1,49.12,49.04,49.09,104585.0,48.1983,48.2179,48.1394,48.1884,104585.0
2023-08-31 10:35:00,49.1,49.15,49.07,49.11,45240.0,48.1983,48.2473,48.1688,48.2081,45240.0
2023-08-31 10:40:00,49.1,49.12,49.04,49.04,39593.0,48.1983,48.2179,48.1394,48.1394,39593.0
2023-08-31 10:45:00,49.02,49.05,48.95,48.99,42972.0,48.1197,48.1492,48.051,48.0903,42972.0
2023-08-31 10:50:00,48.98,48.99,48.82,48.96,56158.0,48.0805,48.0903,47.9234,48.0608,56158.0
2023-08-31 10:55:00,48.95,49.0,48.9,48.99,34328.0,48.051,48.1001,48.0019,48.0903,34328.0
2023-08-31 11:00:00,48.98,48.99,48.88,48.93,28008.0,48.0805,48.0903,47.9823,48.0314,28008.0
2023-08-31 11:05:00,48.91,48.94,48.81,48.94,25688.0,48.0117,48.0412,47.9136,48.0412,25688.0
2023-08-31 11:10:00,48.95,48.98,48.89,48.93,17553.0,48.051,48.0805,47.9921,48.0314,17553.0
2023-08-31 11:15:00,48.91,48.93,48.87,48.88,19250.0,48.0117,48.0314,47.9725,47.9823,19250.0
2023-08-31 11:20:00,48.87,48.87,48.74,48.8,38194.0,47.9725,47.9725,47.8449,47.9038,38194.0
2023-08-31 11:25:00,48.78,48.92,48.75,48.9,81255.0,47.8841,48.0216,47.8547,48.0019,81255.0
2023-08-31 11:30:00,48.89,48.91,48.72,48.72,39088.0,47.9921,48.0117,47.8252,47.8252,39088.0
2023-08-31 11:35:00,48.73,48.82,48.69,48.8,22126.0,47.835,47.9234,47.7958,47.9038,22126.0
2023-08-31 11:40:00,48.8,48.86,48.77,48.78,23769.0,47.9038,47.9627,47.8743,47.8841,23769.0
2023-08-31 11:45:00,48.77,48.85,48.74,48.79,21477.0,47.8743,47.9528,47.8449,47.8939,21477.0
2023-08-31 11:50:00,48.79,48.87,48.78,48.87,16941.0,47.8939,47.9725,47.8841,47.9725,16941.0
2023-08-31 11:55:00,48.87,48.87,48.77,48.84,20393.0,47.9725,47.9725,47.8743,47.943,20393.0
2023-08-31 12:00:00,48.84,48.85,48.72,48.8,32392.0,47.943,47.9528,47.8252,47.9038,32392.0
2023-08-31 12:05:00,48.8,48.91,48.8,48.9,34639.0,47.9038,48.0117,47.9038,48.0019,34639.0
2023-08-31 12:10:00,48.91,48.95,48.84,48.89,92665.0,48.0117,48.051,47.943,47.9921,92665.0
2023-08-31 12:15:00,48.88,48.88,48.69,48.74,41418.0,47.9823,47.9823,47.7958,47.8449,41418.0
2023-08-31 12:20:00,48.72,48.78,48.58,48.62,56758.0,47.8252,47.8841,47.6878,47.7271,56758.0
2023-08-31 12:25:00,48.63,48.68,48.62,48.66,28921.0,47.7369,47.786,47.7271,47.7663,28921.0
2023-08-31 12:30:00,48.66,48.71,48.59,48.59,23449.0,47.7663,47.8154,47.6976,47.6976,23449.0
2023-08-31 12:35:00,48.61,48.65,48.57,48.62,35259.0,47.7173,47.7565,47.678,47.7271,35259.0
2023-08-31 12:40:00,48.62,48.64,48.5,48.52,33386.0,47.7271,47.7467,47.6093,47.6289,33386.0
2023-08-31 12:45:00,48.51,48.51,48.35,48.38,38540.0,47.6191,47.6191,47.462,47.4915,38540.0
2023-08-31 12:50:00,48.38,48.47,48.37,48.46,42679.0,47.4915,47.5798,47.4817,47.57,42679.0
2023-08-31 12:55:00,48.45,48.55,48.44,48.52,25791.0,47.5602,47.6584,47.5504,47.6289,25791.0
2023-08-31 13:00:00,48.53,48.53,48.48,48.51,11929.0,47.6387,47.6387,47.5896,47.6191,11929.0
2023-08-31 13:05:00,48.53,48.65,48.53,48.65,32588.0,47.6387,47.7565,47.6387,47.7565,32588.0
2023-08-31 13:10:00,48.65,48.69,48.64,48.67,31743.0,47.7565,47.7958,47.7467,47.7761,31743.0
2023-08-31 13:15:00,48.69,48.74,48.69,48.72,27802.0,47.7958,47.8449,47.7958,47.8252,27802.0
2023-08-31 13:20:00,48.72,48.77,48.69,48.76,131638.0,47.8252,47.8743,47.7958,47.8645,131638.0
2023-08-31 13:25:00,48.77,48.81,48.74,48.8,50381.0,47.8743,47.9136,47.8449,47.9038,50381.0
2023-08-31 13:30:00,48.8,48.83,48.78,48.8,117151.0,47.9038,47.9332,47.8841,47.9038,117151.0
2023-08-31 13:35:00,48.79,48.82,48.75,48.78,16607.0,47.8939,47.9234,47.8547,47.8841,16607.0
2023-08-31 13:40:00,48.77,48.79,48.74,48.78,17445.0,47.8743,47.8939,47.8449,47.8841,17445.0
2023-08-31 13:45:00,48.78,48.78,48.66,48.69,24821.0,47.8841,47.8841,47.7663,47.7958,24821.0
2023-08-31 13:50:00,48.67,48.7,48.59,48.63,22507.0,47.7761,47.8056,47.6976,47.7369,22507.0
2023-08-31 13:55:00,48.64,48.71,48.63,48.7,16436.0,47.7467,47.8154,47.7369,47.8056,16436.0
2023-08-31 14:00:00,48.7,48.78,48.69,48.78,56158.0,47.8056,47.8841,47.7958,47.8841,56158.0
2023-08-31 14:05:00,48.77,48.87,48.77,48.81,29536.0,47.8743,47.9725,47.8743,47.9136,29536.0
2023-08-31 14:10:00,48.8,48.86,48.79,48.85,15925.0,47.9038,47.9627,47.8939,47.9528,15925.0
2023-08-31 14:15:00,48.85,48.92,48.85,48.86,39760.0,47.9528,48.0216,47.9528,47.9627,39760.0
2023-08-31 14:20:00,48.86,48.92,48.82,48.92,16186.0,47.9627,48.0216,47.9234,48.0216,16186.0
2023-08-31 14:25:00,48.92,48.94,48.86,48.86,35979.0,48.0216,48.0412,47.9627,47.9627,35979.0
2023-08-31 14:30:00,48.87,48.89,48.8,48.83,31904.0,47.9725,47.9921,47.9038,47.9332,31904.0
2023-08-31 14:35:00,48.82,48.82,48.68,48.7,43109.0,47.9234,47.9234,47.786,47.8056,43109.0
2023-08-31 14:40:00,48.69,48.72,48.54,48.55,44612.0,47.7958,47.8252,47.6485,47.6584,44612.0
2023-08-31 14:45:00,48.58,48.62,48.53,48.55,23715.0,47.6878,47.7271,47.6387,47.6584,23715.0
2023-08-31 14:50:00,48.54,48.56,48.49,48.54,27086.0,47.6485,47.6682,47.5995,47.6485,27086.0
2023-08-31 14:55:00,48.53,48.54,48.48,48.51,20805.0,47.6387,47.6485,47.5896,47.6191,20805.0
2023-08-31 15:00:00,48.5,48.62,48.49,48.57,72655.0,47.6093,47.7271,47.5995,47.678,72655.0
2023-08-31 15:05:00,48.58,48.64,48.53,48.63,22174.0,47.6878,47.7467,47.6387,47.7369,22174.0
2023-08-31 15:10:00,48.62,48.67,48.62,48.64,17426.0,47.7271,47.7761,47.7271,47.7467,17426.0
2023-08-31 15:15:00,48.64,48.66,48.6,48.65,14872.0,47.7467,47.7663,47.7074,47.7565,14872.0
2023-08-31 15:20:00,48.65,48.71,48.59,48.6,20855.0,47.7565,47.8154,47.6976,47.7074,20855.0
2023-08-31 15:25:00,48.61,48.65,48.57,48.61,14677.0,47.7173,47.7565,47.678,47.7173,14677.0
2023-08-31 15:30:00,48.61,48.68,48.61,48.62,24649.0,47.7173,47.786,47.7173,47.7271,24649.0
2023-08-31 15:35:00,48.61,48.62,48.54,48.61,20548.0,47.7173,47.7271,47.6485,47.7173,20548.0
2023-08-31 15:40:00,48.61,48.72,48.61,48.71,17204.0,47.7173,47.8252,47.7173,47.8154,17204.0
2023-08-31 15:45:00,48.72,48.76,48.66,48.66,31139.0,47.8252,47.8645,47.7663,47.7663,31139.0
2023-08-31 15:50:00,48.67,48.7,48.49,48.51,147257.0,47.7761,47.8056,47.5995,47.6191,147257.0
2023-08-31 15:55:00,48.51,48.52,48.28,48.32,223725.0,47.6191,47.6289,47.3933,47.4326,223725.0
2023-09-01 09:30:00,49.26,49.39,49.14,49.26,217357.0,48.3553,48.4829,48.2375,48.3553,217357.0
2023-09-01 09:35:00,49.25,49.26,48.87,48.91,147082.0,48.3455,48.3553,47.9725,48.0117,147082.0
2023-09-01 09:40:00,48.91,48.97,48.73,48.93,165295.0,48.0117,48.0706,47.835,48.0314,165295.0
2023-09-01 09:45:00,48.91,48.91,48.58,48.71,117270.0,48.0117,48.0117,47.6878,47.8154,117270.0
2023-09-01 09:50:00,48.69,48.78,48.61,48.73,79256.0,47.7958,47.8841,47.7173,47.835,79256.0
2023-09-01 09:55:00,48.77,48.97,48.74,48.95,78155.0,47.8743,48.0706,47.8449,48.051,78155.0
2023-09-01 10:00:00,48.94,49.02,48.58,49.01,327315.0,48.0412,48.1197,47.6878,48.1099,327315.0
2023-09-01 10:05:00,49.01,49.08,48.84,49.02,169550.0,48.1099,48.1786,47.943,48.1197,169550.0
2023-09-01 10:10:00,49.01,49.19,49.0,49.08,77927.0,48.1099,48.2866,48.1001,48.1786,77927.0
2023-09-01 10:15:00,49.09,49.17,49.03,49.15,47984.0,48.1884,48.267,48.1295,48.2473,47984.0
2023-09-01 10:20:00,49.14,49.14,48.96,49.03,95876.0,48.2375,48.2375,48.0608,48.1295,95876.0
2023-09-01 10:25:00,49.03,49.09,48.86,49.09,47164.0,48.1295,48.1884,47.9627,48.1884,47164.0
2023-09-01 10:30:00,49.07,49.07,48.81,48.82,70533.0,48.1688,48.1688,47.9136,47.9234,70533.0
2023-09-01 10:35:00,48.8,48.98,48.79,48.87,73792.0,47.9038,48.0805,47.8939,47.9725,73792.0
2023-09-01 10:40:00,48.86,48.89,48.78,48.86,18136.0,47.9627,47.9921,47.8841,47.9627,18136.0
2023-09-01 10:45:00,48.86,48.86,48.64,48.67,70962.0,47.9627,47.9627,47.7467,47.7761,70962.0
2023-09-01 10:50:00,48.67,48.75,48.59,48.6,23556.0,47.7761,47.8547,47.6976,47.7074,23556.0
2023-09-01 10:55:00,48.59,48.6,48.43,48.54,85733.0,47.6976,47.7074,47.5406,47.6485,85733.0
2023-09-01 11:00:00,48.52,48.6,48.48,48.56,45384.0,47.6289,47.7074,47.5896,47.6682,45384.0
2023-09-01 11:05:00,48.55,48.57,48.46,48.48,28100.0,47.6584,47.678,47.57,47.5896,28100.0
2023-09-01 11:10:00,48.48,48.54,48.43,48.46,30255.0,47.5896,47.6485,47.5406,47.57,30255.0
2023-09-01 11:15:00,48.45,48.6,48.44,48.58,17163.0,47.5602,47.7074,47.5504,47.6878,17163.0
2023-09-01 11:20:00,48.58,48.6,48.53,48.58,23584.0,47.6878,47.7074,47.6387,47.6878,23584.0
2023-09-01 11:25:00,48.58,48.61,48.43,48.47,25394.0,47.6878,47.7173,47.5406,47.5798,25394.0
2023-09-01 11:30:00,48.49,48.53,48.38,48.44,44755.0,47.5995,47.6387,47.4915,47.5504,44755.0
2023-09-01 11:35:00,48.44,48.48,48.37,48.39,57782.0,47.5504,47.5896,47.4817,47.5013,57782.0
2023-09-01 11:40:00,48.39,48.41,48.34,48.35,17750.0,47.5013,47.5209,47.4522,47.462,17750.0
2023-09-01 11:45:00,48.35,48.36,48.14,48.15,73484.0,47.462,47.4718,47.2559,47.2657,73484.0
2023-09-01 11:50:00,48.17,48.21,48.12,48.2,32741.0,47.2853,47.3246,47.2363,47.3148,32741.0
2023-09-01 11:55:00,48.22,48.23,48.15,48.17,16077.0,47.3344,47.3442,47.2657,47.2853,16077.0
2023-09-01 12:00:00,48.16,48.2,48.12,48.14,12824.0,47.2755,47.3148,47.2363,47.2559,12824.0
2023-09-01 12:05:00,48.14,48.28,48.14,48.25,29957.0,47.2559,47.3933,47.2559,47.3639,29957.0
2023-09-01 12:10:00,48.25,48.32,48.25,48.29,40763.0,47.3639,47.4326,47.3639,47.4031,40763.0
2023-09-01 12:15:00,48.29,48.34,48.26,48.33,31510.0,47.4031,47.4522,47.3737,47.4424,31510.0
2023-09-01 12:20:00,48.33,48.4,48.33,48.39,33681.0,47.4424,47.5111,47.4424,47.5013,33681.0
2023-09-01 12:25:00,48.41,48.46,48.4,48.4,24570.0,47.5209,47.57,47.5111,47.5111,24570.0
2023-09-01 12:30:00,48.4,48.48,48.39,48.41,51272.0,47.5111,47.5896,47.5013,47.5209,51272.0
2023-09-01 12:35:00,48.41,48.42,48.31,48.31,22082.0,47.5209,47.5307,47.4228,47.4228,22082.0
2023-09-01 12:40:00,48.32,48.35,48.25,48.28,20708.0,47.4326,47.462,47.3639,47.3933,20708.0
2023-09-01 12:45:00,48.28,48.4,48.25,48.4,101214.0,47.3933,47.5111,47.3639,47.5111,101214.0
2023-09-01 12:50:00,48.4,48.53,48.39,48.48,123595.0,47.5111,47.6387,47.5013,47.5896,123595.0
2023-09-01 12:55:00,48.49,48.51,48.45,48.46,11052.0,47.5995,47.6191,47.5602,47.57,11052.0
2023-09-01 13:00:00,48.45,48.49,48.38,48.4,16614.0,47.5602,47.5995,47.4915,47.5111,16614.0
2023-09-01 13:05:00,48.39,48.43,48.36,48.37,15610.0,47.5013,47.5406,47.4718,47.4817,15610.0
2023-09-01 13:10:00,48.37,48.43,48.36,48.4,12492.0,47.4817,47.5406,47.4718,47.5111,12492.0
2023-09-01 13:15:00,48.4,48.45,48.39,48.43,15306.0,47.5111,47.5602,47.5013,47.5406,15306.0
2023-09-01 13:20:00,48.43,48.5,48.4,48.41,20947.0,47.5406,47.6093,47.5111,47.5209,20947.0
2023-09-01 13:25:00,48.4,48.4,48.33,48.33,17117.0,47.5111,47.5111,47.4424,47.4424,17117.0
2023-09-01 13:30:00,48.33,48.41,48.31,48.36,15313.0,47.4424,47.5209,47.4228,47.4718,15313.0
2023-09-01 13:35:00,48.37,48.43,48.36,48.41,23196.0,47.4817,47.5406,47.4718,47.5209,23196.0
2023-09-01 13:40:00,48.41,48.41,48.31,48.32,24416.0,47.5209,47.5209,47.4228,47.4326,24416.0
2023-09-01 13:45:00,48.31,48.33,48.28,48.31,30880.0,47.4228,47.4424,47.3933,47.4228,30880.0
2023-09-01 13:50:00,48.32,48.38,48.3,48.36,31677.0,47.4326,47.4915,47.4129,47.4718,31677.0
2023-09-01 13:55:00,48.36,48.44,48.36,48.42,25847.0,47.4718,47.5504,47.4718,47.5307,25847.0
2023-09-01 14:00:00,48.42,48.46,48.38,48.46,18792.0,47.5307,47.57,47.4915,47.57,18792.0
2023-09-01 14:05:00,48.45,48.47,48.42,48.46,17787.0,47.5602,47.5798,47.5307,47.57,17787.0
2023-09-01 14:10:00,48.46,48.46,48.4,48.43,21692.0,47.57,47.57,47.5111,47.5406,21692.0
2023-09-01 14:15:00,48.43,48.43,48.36,48.38,10261.0,47.5406,47.5406,47.4718,47.4915,10261.0
2023-09-01 14:20:00,48.37,48.38,48.29,48.3,21221.0,47.4817,47.4915,47.4031,47.4129,21221.0
2023-09-01 14:25:00,48.29,48.31,48.19,48.26,25525.0,47.4031,47.4228,47.305,47.3737,25525.0
2023-09-01 14:30:00,48.25,48.26,48.2,48.21,17752.0,47.3639,47.3737,47.3148,47.3246,17752.0
2023-09-01 14:35:00,48.21,48.22,48.18,48.2,17901.0,47.3246,47.3344,47.2951,47.3148,17901.0
2023-09-01 14:40:00,48.23,48.32,48.23,48.29,25183.0,47.3442,47.4326,47.3442,47.4031,25183.0
2023-09-01 14:45:00,48.29,48.34,48.28,48.28,24244.0,47.4031,47.4522,47.3933,47.3933,24244.0
2023-09-01 14:50:00,48.29,48.36,48.28,48.34,19796.0,47.4031,47.4718,47.3933,47.4522,19796.0
2023-09-01 14:55:00,48.34,48.39,48.31,48.38,34028.0,47.4522,47.5013,47.4228,47.4915,34028.0
2023-09-01 15:00:00,48.39,48.43,48.36,48.38,35106.0,47.5013,47.5406,47.4718,47.4915,35106.0
2023-09-01 15:05:00,48.39,48.42,48.33,48.41,25923.0,47.5013,47.5307,47.4424,47.5209,25923.0
2023-09-01 15:10:00,48.41,48.49,48.38,48.44,19265.0,47.5209,47.5995,47.4915,47.5504,19265.0
2023-09-01 15:15:00,48.45,48.46,48.41,48.44,11679.0,47.5602,47.57,47.5209,47.5504,11679.0
2023-09-01 15:20:00,48.44,48.46,48.41,48.46,20096.0,47.5504,47.57,47.5209,47.57,20096.0
2023-09-01 15:25:00,48.48,48.54,48.46,48.53,15035.0,47.5896,47.6485,47.57,47.6387,15035.0
2023-09-01 15:30:00,48.54,48.61,48.53,48.59,68610.0,47.6485,47.7173,47.6387,47.6976,68610.0
2023-09-01 15:35:00,48.59,48.6,48.48,48.52,45924.0,47.6976,47.7074,47.5896,47.6289,45924.0
2023-09-01 15:40:00,48.55,48.58,48.52,48.52,43158.0,47.6584,47.6878,47.6289,47.6289,43158.0
2023-09-01 15:45:00,48.53,48.54,48.44,48.47,60152.0,47.6387,47.6485,47.5504,47.5798,60152.0
2023-09-01 15:50:00,48.47,48.58,48.39,48.57,93362.0,47.5798,47.6878,47.5013,47.678,93362.0
2023-09-01 15:55:00,48.58,48.63,48.49,48.6,223074.0,47.6878,47.7369,47.5995,47.7074,223074.0
2023-09-05 09:30:00,48.46,48.48,48.32,48.33,206661.0,47.57,47.5896,47.4326,47.4424,206661.0
2023-09-05 09:35:00,48.33,48.36,48.18,48.22,65594.0,47.4424,47.4718,47.2951,47.3344,65594.0
2023-09-05 09:40:00,48.22,48.27,48.05,48.08,91043.0,47.3344,47.3835,47.1675,47.197,91043.0
2023-09-05 09:45:00,48.07,48.24,48.06,48.06,70045.0,47.1872,47.354,47.1774,47.1774,70045.0
2023-09-05 09:50:00,48.07,48.14,48.0,48.07,71448.0,47.1872,47.2559,47.1185,47.1872,71448.0
2023-09-05 09:55:00,48.06,48.11,48.0,48.06,68572.0,47.1774,47.2264,47.1185,47.1774,68572.0
2023-09-05 10:00:00,48.05,48.09,48.0,48.01,55220.0,47.1675,47.2068,47.1185,47.1283,55220.0
2023-09-05 10:05:00,48.02,48.14,47.98,48.07,58018.0,47.1381,47.2559,47.0988,47.1872,58018.0
2023-09-05 10:10:00,48.07,48.18,48.05,48.05,34107.0,47.1872,47.2951,47.1675,47.1675,34107.0
2023-09-05 10:15:00,48.06,48.11,47.92,48.11,59921.0,47.1774,47.2264,47.0399,47.2264,59921.0
2023-09-05 10:20:00,48.11,48.24,48.08,48.23,37707.0,47.2264,47.354,47.197,47.3442,37707.0
2023-09-05 10:25:00,48.22,48.33,48.11,48.15,65370.0,47.3344,47.4424,47.2264,47.2657,65370.0
2023-09-05 10:30:00,48.15,48.16,48.0,48.0,57325.0,47.2657,47.2755,47.1185,47.1185,57325.0
2023-09-05 10:35:00,48.03,48.07,47.95,48.05,27896.0,47.1479,47.1872,47.0694,47.1675,27896.0
2023-09-05 10:40:00,48.05,48.13,47.99,48.13,22518.0,47.1675,47.2461,47.1086,47.2461,22518.0
2023-09-05 10:45:00,48.13,48.26,48.02,48.23,43042.0,47.2461,47.3737,47.1381,47.3442,43042.0
2023-09-05 10:50:00,48.22,48.31,48.17,48.26,152314.0,47.3344,47.4228,47.2853,47.3737,152314.0
2023-09-05 10:55:00,48.25,48.26,48.2,48.23,22933.0,47.3639,47.3737,47.3148,47.3442,22933.0
2023-09-05 11:00:00,48.23,48.42,48.23,48.41,159542.0,47.3442,47.5307,47.3442,47.5209,159542.0
2023-09-05 11:05:00,48.41,48.53,48.4,48.46,57071.0,47.5209,47.6387,47.5111,47.57,57071.0
2023-09-05 11:10:00,48.46,48.52,48.43,48.46,35339.0,47.57,47.6289,47.5406,47.57,35339.0
2023-09-05 11:15:00,48.47,48.52,48.43,48.44,39000.0,47.5798,47.6289,47.5406,47.5504,39000.0
2023-09-05 11:20:00,48.45,48.48,48.37,48.37,37040.0,47.5602,47.5896,47.4817,47.4817,37040.0
2023-09-05 11:25:00,48.38,48.39,48.28,48.28,26759.0,47.4915,47.5013,47.3933,47.3933,26759.0
2023-09-05 11:30:00,48.28,48.32,48.25,48.28,12548.0,47.3933,47.4326,47.3639,47.3933,12548.0
2023-09-05 11:35:00,48.26,48.28,48.14,48.21,19741.0,47.3737,47.3933,47.2559,47.3246,19741.0
2023-09-05 11:40:00,48.21,48.22,48.16,48.2,9806.0,47.3246,47.3344,47.2755,47.3148,9806.0
2023-09-05 11:45:00,48.19,48.28,48.16,48.25,26023.0,47.305,47.3933,47.2755,47.3639,26023.0
2023-09-05 11:50:00,48.26,48.28,48.18,48.21,19572.0,47.3737,47.3933,47.2951,47.3246,19572.0
2023-09-05 11:55:00,48.21,48.26,48.19,48.26,12065.0,47.3246,47.3737,47.305,47.3737,12065.0
2023-09-05 12:00:00,48.26,48.35,48.25,48.27,12478.0,47.3737,47.462,47.3639,47.3835,12478.0
2023-09-05 12:05:00,48.28,48.34,48.27,48.33,8860.0,47.3933,47.4522,47.3835,47.4424,8860.0
2023-09-05 12:10:00,48.35,48.39,48.34,48.37,22019.0,47.462,47.5013,47.4522,47.4817,22019.0
2023-09-05 12:15:00,48.36,48.38,48.31,48.37,14012.0,47.4718,47.4915,47.4228,47.4817,14012.0
2023-09-05 12:20:00,48.38,48.41,48.36,48.38,15239.0,47.4915,47.5209,47.4718,47.4915,15239.0
2023-09-05 12:25:00,48.39,48.39,48.29,48.31,12665.0,47.5013,47.5013,47.4031,47.4228,12665.0
2023-09-05 12:30:00,48.32,48.37,48.32,48.33,9516.0,47.4326,47.4817,47.4326,47.4424,9516.0
2023-09-05 12:35:00,48.33,48.4,48.32,48.37,14811.0,47.4424,47.5111,47.4326,47.4817,14811.0
2023-09-05 12:40:00,48.38,48.39,48.33,48.38,6553.0,47.4915,47.5013,47.4424,47.4915,6553.0
2023-09-05 12:45:00,48.38,48.41,48.34,48.35,10286.0,47.4915,47.5209,47.4522,47.462,10286.0
2023-09-05 12:50:00,48.32,48.34,48.3,48.31,16674.0,47.4326,47.4522,47.4129,47.4228,16674.0
2023-09-05 12:55:00,48.31,48.33,48.27,48.3,25758.0,47.4228,47.4424,47.3835,47.4129,25758.0
2023-09-05 13:00:00,48.29,48.3,48.19,48.21,14899.0,47.4031,47.4129,47.305,47.3246,14899.0
2023-09-05 13:05:00,48.19,48.21,48.12,48.12,17713.0,47.305,47.3246,47.2363,47.2363,17713.0
2023-09-05 13:10:00,48.11,48.15,48.08,48.14,19702.0,47.2264,47.2657,47.197,47.2559,19702.0
2023-09-05 13:15:00,48.12,48.16,48.09,48.11,19605.0,47.2363,47.2755,47.2068,47.2264,19605.0
2023-09-05 13:20:00,48.12,48.14,48.06,48.12,18918.0,47.2363,47.2559,47.1774,47.2363,18918.0
2023-09-05 13:25:00,48.11,48.13,48.05,48.06,13425.0,47.2264,47.2461,47.1675,47.1774,13425.0
2023-09-05 13:30:00,48.06,48.11,48.02,48.07,38154.0,47.1774,47.2264,47.1381,47.1872,38154.0
2023-09-05 13:35:00,48.06,48.15,48.06,48.13,21106.0,47.1774,47.2657,47.1774,47.2461,21106.0
2023-09-05 13:40:00,48.12,48.18,48.1,48.13,28666.0,47.2363,47.2951,47.2166,47.2461,28666.0
2023-09-05 13:45:00,48.15,48.18,48.11,48.15,10653.0,47.2657,47.2951,47.2264,47.2657,10653.0
2023-09-05 13:50:00,48.14,48.19,48.14,48.18,8852.0,47.2559,47.305,47.2559,47.2951,8852.0
2023-09-05 13:55:00,48.2,48.21,48.14,48.2,16286.0,47.3148,47.3246,47.2559,47.3148,16286.0
2023-09-05 14:00:00,48.2,48.21,48.17,48.19,7819.0,47.3148,47.3246,47.2853,47.305,7819.0
2023-09-05 14:05:00,48.17,48.17,48.09,48.14,14023.0,47.2853,47.2853,47.2068,47.2559,14023.0
2023-09-05 14:10:00,48.12,48.17,48.1,48.16,12046.0,47.2363,47.2853,47.2166,47.2755,12046.0
2023-09-05 14:15:00,48.17,48.27,48.14,48.27,12793.0,47.2853,47.3835,47.2559,47.3835,12793.0
2023-09-05 14:20:00,48.28,48.29,48.22,48.25,9491.0,47.3933,47.4031,47.3344,47.3639,9491.0
2023-09-05 14:25:00,48.27,48.34,48.25,48.31,8453.0,47.3835,47.4522,47.3639,47.4228,8453.0
2023-09-05 14:30:00,48.32,48.33,48.27,48.29,11025.0,47.4326,47.4424,47.3835,47.4031,11025.0
2023-09-05 14:35:00,48.28,48.28,48.22,48.26,11108.0,47.3933,47.3933,47.3344,47.3737,11108.0
2023-09-05 14:40:00,48.25,48.29,48.24,48.26,7852.0,47.3639,47.4031,47.354,47.3737,7852.0
2023-09-05 14:45:00,48.26,48.33,48.25,48.32,15099.0,47.3737,47.4424,47.3639,47.4326,15099.0
2023-09-05 14:50:00,48.31,48.37,48.29,48.32,12042.0,47.4228,47.4817,47.4031,47.4326,12042.0
2023-09-05 14:55:00,48.33,48.39,48.31,48.38,8442.0,47.4424,47.5013,47.4228,47.4915,8442.0
2023-09-05 15:00:00,48.38,48.38,48.26,48.29,12328.0,47.4915,47.4915,47.3737,47.4031,12328.0
2023-09-05 15:05:00,48.29,48.3,48.23,48.25,22129.0,47.4031,47.4129,47.3442,47.3639,22129.0
2023-09-05 15:10:00,48.24,48.24,48.1,48.14,37591.0,47.354,47.354,47.2166,47.2559,37591.0
2023-09-05 15:15:00,48.12,48.16,48.1,48.12,10195.0,47.2363,47.2755,47.2166,47.2363,10195.0
2023-09-05 15:20:00,48.13,48.19,48.13,48.14,8664.0,47.2461,47.305,47.2461,47.2559,8664.0
2023-09-05 15:25:00,48.16,48.16,48.08,48.14,21770.0,47.2755,47.2755,47.197,47.2559,21770.0
2023-09-05 15:30:00,48.13,48.18,48.12,48.15,23706.0,47.2461,47.2951,47.2363,47.2657,23706.0
2023-09-05 15:35:00,48.14,48.27,48.14,48.26,31579.0,47.2559,47.3835,47.2559,47.3737,31579.0
2023-09-05 15:40:00,48.27,48.31,48.25,48.29,23827.0,47.3835,47.4228,47.3639,47.4031,23827.0
2023-09-05 15:45:00,48.29,48.32,48.11,48.12,27523.0,47.4031,47.4326,47.2264,47.2363,27523.0
2023-09-05 15:50:00,48.13,48.16,48.02,48.07,65522.0,47.2461,47.2755,47.1381,47.1872,65522.0
2023-09-05 15:55:00,48.06,48.06,47.92,47.96,205990.0,47.1774,47.1774,47.0399,47.0792,205990.0
2023-09-06 09:30:00,47.64,47.69,47.39,47.44,137270.0,46.7651,46.8141,46.5197,46.5687,137270.0
2023-09-06 09:35:00,47.43,47.43,47.36,47.37,74408.0,46.5589,46.5589,46.4902,46.5,74408.0
2023-09-06 09:40:00,47.38,47.63,47.34,47.57,174043.0,46.5098,46.7552,46.4706,46.6964,174043.0
2023-09-06 09:45:00,47.58,47.68,47.44,47.46,102202.0,46.7062,46.8043,46.5687,46.5884,102202.0
2023-09-06 09:50:00,47.45,47.62,47.45,47.54,63645.0,46.5786,46.7454,46.5786,46.6669,63645.0
2023-09-06 09:55:00,47.54,47.56,47.48,47.51,68304.0,46.6669,46.6865,46.608,46.6375,68304.0
2023-09-06 10:00:00,47.49,47.49,47.09,47.13,374191.0,46.6178,46.6178,46.2252,46.2644,374191.0
2023-09-06 10:05:00,47.12,47.23,47.06,47.17,116071.0,46.2546,46.3626,46.1957,46.3037,116071.0
2023-09-06 10:10:00,47.17,47.23,47.07,47.12,96172.0,46.3037,46.3626,46.2055,46.2546,96172.0
2023-09-06 10:15:00,47.13,47.29,47.11,47.29,119752.0,46.2644,46.4215,46.2448,46.4215,119752.0
2023-09-06 10:20:00,47.29,47.3,47.0,47.01,111141.0,46.4215,46.4313,46.1368,46.1466,111141.0
2023-09-06 10:25:00,47.02,47.09,46.9,46.91,107776.0,46.1565,46.2252,46.0387,46.0485,107776.0
2023-09-06 10:30:00,46.91,47.04,46.89,46.99,76495.0,46.0485,46.1761,46.0288,46.127,76495.0
2023-09-06 10:35:00,47.01,47.06,46.94,46.99,40386.0,46.1466,46.1957,46.0779,46.127,40386.0
2023-09-06 10:40:00,47.0,47.04,46.93,46.94,18125.0,46.1368,46.1761,46.0681,46.0779,18125.0
2023-09-06 10:45:00,46.93,46.98,46.87,46.89,37017.0,46.0681,46.1172,46.0092,46.0288,37017.0
2023-09-06 10:50:00,46.89,46.93,46.76,46.91,79058.0,46.0288,46.0681,45.9012,46.0485,79058.0
2023-09-06 10:55:00,46.91,46.93,46.78,46.79,44964.0,46.0485,46.0681,45.9209,45.9307,44964.0
2023-09-06 11:00:00,46.78,46.8,46.74,46.79,56521.0,45.9209,45.9405,45.8816,45.9307,56521.0
2023-09-06 11:05:00,46.8,46.85,46.71,46.71,72387.0,45.9405,45.9896,45.8521,45.8521,72387.0
2023-09-06 11:10:00,46.72,46.73,46.62,46.67,65730.0,45.862,45.8718,45.7638,45.8129,65730.0
2023-09-06 11:15:00,46.67,46.81,46.65,46.8,320216.0,45.8129,45.9503,45.7932,45.9405,320216.0
2023-09-06 11:20:00,46.78,46.81,46.72,46.79,56459.0,45.9209,45.9503,45.862,45.9307,56459.0
2023-09-06 11:25:00,46.79,46.88,46.74,46.83,147632.0,45.9307,46.019,45.8816,45.9699,147632.0
2023-09-06 11:30:00,46.82,46.84,46.75,46.8,78914.0,45.9601,45.9798,45.8914,45.9405,78914.0
2023-09-06 11:35:00,46.8,46.88,46.76,46.81,37324.0,45.9405,46.019,45.9012,45.9503,37324.0
2023-09-06 11:40:00,46.81,46.88,46.79,46.87,18081.0,45.9503,46.019,45.9307,46.0092,18081.0
2023-09-06 11:45:00,46.88,46.88,46.76,46.77,30076.0,46.019,46.019,45.9012,45.911,30076.0
2023-09-06 11:50:00,46.76,46.83,46.76,46.77,15566.0,45.9012,45.9699,45.9012,45.911,15566.0
2023-09-06 11:55:00,46.76,46.84,46.7,46.76,41894.0,45.9012,45.9798,45.8423,45.9012,41894.0
2023-09-06 12:00:00,46.73,46.76,46.7,46.76,5262.0,45.8718,45.9012,45.8423,45.9012,5262.0
2023-09-06 12:05:00,46.76,46.79,46.65,46.65,27637.0,45.9012,45.9307,45.7932,45.7932,27637.0
2023-09-06 12:10:00,46.65,46.72,46.65,46.72,19299.0,45.7932,45.862,45.7932,45.862,19299.0
2023-09-06 12:15:00,46.73,46.74,46.64,46.65,14878.0,45.8718,45.8816,45.7834,45.7932,14878.0
2023-09-06 12:20:00,46.65,46.7,46.63,46.69,36087.0,45.7932,45.8423,45.7736,45.8325,36087.0
2023-09-06 12:25:00,46.69,46.7,46.51,46.53,53037.0,45.8325,45.8423,45.6558,45.6755,53037.0
2023-09-06 12:30:00,46.53,46.55,46.46,46.55,72997.0,45.6755,45.6951,45.6067,45.6951,72997.0
2023-09-06 12:35:00,46.56,46.56,46.48,46.51,124476.0,45.7049,45.7049,45.6264,45.6558,124476.0
2023-09-06 12:40:00,46.52,46.52,46.34,46.37,99887.0,45.6656,45.6656,45.4889,45.5184,99887.0
2023-09-06 12:45:00,46.37,46.41,46.32,46.35,36368.0,45.5184,45.5577,45.4693,45.4988,36368.0
2023-09-06 12:50:00,46.34,46.4,46.29,46.31,64795.0,45.4889,45.5478,45.4399,45.4595,64795.0
2023-09-06 12:55:00,46.3,46.33,46.25,46.33,118338.0,45.4497,45.4791,45.4006,45.4791,118338.0
2023-09-06 13:00:00,46.32,46.32,46.18,46.26,69394.0,45.4693,45.4693,45.3319,45.4104,69394.0
2023-09-06 13:05:00,46.26,46.37,46.23,46.36,38924.0,45.4104,45.5184,45.381,45.5086,38924.0
2023-09-06 13:10:00,46.37,46.49,46.36,46.49,39157.0,45.5184,45.6362,45.5086,45.6362,39157.0
2023-09-06 13:15:00,46.48,46.61,46.45,46.61,82686.0,45.6264,45.754,45.5969,45.754,82686.0
2023-09-06 13:20:00,46.61,46.62,46.52,46.55,66899.0,45.754,45.7638,45.6656,45.6951,66899.0
2023-09-06 13:25:00,46.55,46.59,46.49,46.52,87198.0,45.6951,45.7343,45.6362,45.6656,87198.0
2023-09-06 13:30:00,46.52,46.57,46.51,46.56,38826.0,45.6656,45.7147,45.6558,45.7049,38826.0
2023-09-06 13:35:00,46.55,46.62,46.53,46.62,31946.0,45.6951,45.7638,45.6755,45.7638,31946.0
2023-09-06 13:40:00,46.6,46.64,46.52,46.61,108928.0,45.7442,45.7834,45.6656,45.754,108928.0
2023-09-06 13:45:00,46.62,46.7,46.59,46.7,29774.0,45.7638,45.8423,45.7343,45.8423,29774.0
2023-09-06 13:50:00,46.7,46.72,46.61,46.64,40530.0,45.8423,45.862,45.754,45.7834,40530.0
2023-09-06 13:55:00,46.64,46.75,46.62,46.66,53983.0,45.7834,45.8914,45.7638,45.8031,53983.0
2023-09-06 14:00:00,46.65,46.74,46.61,46.66,29959.0,45.7932,45.8816,45.754,45.8031,29959.0
2023-09-06 14:05:00,46.65,46.75,46.62,46.74,19727.0,45.7932,45.8914,45.7638,45.8816,19727.0
2023-09-06 14:10:00,46.73,46.75,46.67,46.74,28766.0,45.8718,45.8914,45.8129,45.8816,28766.0
2023-09-06 14:15:00,46.72,46.73,46.63,46.71,27359.0,45.862,45.8718,45.7736,45.8521,27359.0
2023-09-06 14:20:00,46.7,46.72,46.67,46.68,31087.0,45.8423,45.862,45.8129,45.8227,31087.0
2023-09-06 14:25:00,46.7,46.83,46.7,46.8,33770.0,45.8423,45.9699,45.8423,45.9405,33770.0
2023-09-06 14:30:00,46.8,46.92,46.8,46.85,60795.0,45.9405,46.0583,45.9405,45.9896,60795.0
2023-09-06 14:35:00,46.84,46.91,46.84,46.87,22684.0,45.9798,46.0485,45.9798,46.0092,22684.0
2023-09-06 14:40:00,46.89,46.91,46.84,46.91,57596.0,46.0288,46.0485,45.9798,46.0485,57596.0
2023-09-06 14:45:00,46.91,46.93,46.87,46.9,83486.0,46.0485,46.0681,46.0092,46.0387,83486.0
2023-09-06 14:50:00,46.91,46.94,46.9,46.93,61256.0,46.0485,46.0779,46.0387,46.0681,61256.0
2023-09-06 14:55:00,46.93,46.93,46.83,46.86,109900.0,46.0681,46.0681,45.9699,45.9994,109900.0
2023-09-06 15:00:00,46.87,46.89,46.73,46.73,60310.0,46.0092,46.0288,45.8718,45.8718,60310.0
2023-09-06 15:05:00,46.73,46.74,46.67,46.69,33031.0,45.8718,45.8816,45.8129,45.8325,33031.0
2023-09-06 15:10:00,46.69,46.83,46.68,46.81,34589.0,45.8325,45.9699,45.8227,45.9503,34589.0
2023-09-06 15:15:00,46.82,46.91,46.82,46.89,41162.0,45.9601,46.0485,45.9601,46.0288,41162.0
2023-09-06 15:20:00,46.9,46.94,46.86,46.91,90656.0,46.0387,46.0779,45.9994,46.0485,90656.0
2023-09-06 15:25:00,46.92,46.94,46.79,46.83,39477.0,46.0583,46.0779,45.9307,45.9699,39477.0
2023-09-06 15:30:00,46.82,46.91,46.81,46.89,52897.0,45.9601,46.0485,45.9503,46.0288,52897.0
2023-09-06 15:35:00,46.89,46.94,46.87,46.91,23166.0,46.0288,46.0779,46.0092,46.0485,23166.0
2023-09-06 15:40:00,46.91,46.94,46.87,46.92,36591.0,46.0485,46.0779,46.0092,46.0583,36591.0
2023-09-06 15:45:00,46.92,46.94,46.84,46.88,47529.0,46.0583,46.0779,45.9798,46.019,47529.0
2023-09-06 15:50:00,46.9,46.95,46.79,46.85,90906.0,46.0387,46.0877,45.9307,45.9896,90906.0
2023-09-06 15:55:00,46.85,47.0,46.84,46.95,89573.0,45.9896,46.1368,45.9798,46.0877,89573.0
2023-09-07 09:30:00,45.92,46.07,45.83,46.06,302988.0,45.0767,45.2239,44.9883,45.2141,302988.0
2023-09-07 09:35:00,46.06,46.19,46.03,46.18,115570.0,45.2141,45.3417,45.1846,45.3319,115570.0
2023-09-07 09:40:00,46.18,46.34,46.1,46.27,118054.0,45.3319,45.4889,45.2533,45.4202,118054.0
2023-09-07 09:45:00,46.25,46.26,46.12,46.13,88622.0,45.4006,45.4104,45.273,45.2828,88622.0
2023-09-07 09:50:00,46.13,46.24,45.96,45.97,87925.0,45.2828,45.3908,45.1159,45.1257,87925.0
2023-09-07 09:55:00,45.96,46.03,45.92,46.02,69491.0,45.1159,45.1846,45.0767,45.1748,69491.0
2023-09-07 10:00:00,46.02,46.06,45.84,45.89,62072.0,45.1748,45.2141,44.9981,45.0472,62072.0
2023-09-07 10:05:00,45.89,45.99,45.84,45.98,52065.0,45.0472,45.1454,44.9981,45.1356,52065.0
2023-09-07 10:10:00,45.98,46.15,45.97,46.03,80428.0,45.1356,45.3024,45.1257,45.1846,80428.0
2023-09-07 10:15:00,46.02,46.06,45.93,45.97,101839.0,45.1748,45.2141,45.0865,45.1257,101839.0
2023-09-07 10:20:00,45.98,46.09,45.93,45.95,32973.0,45.1356,45.2435,45.0865,45.1061,32973.0
2023-09-07 10:25:00,45.95,46.03,45.93,45.95,39004.0,45.1061,45.1846,45.0865,45.1061,39004.0
2023-09-07 10:30:00,45.95,45.98,45.81,45.83,44241.0,45.1061,45.1356,44.9687,44.9883,44241.0
2023-09-07 10:35:00,45.83,46.18,45.83,46.17,72151.0,44.9883,45.3319,44.9883,45.3221,72151.0
2023-09-07 10:40:00,46.17,46.4,46.17,46.36,77313.0,45.3221,45.5478,45.3221,45.5086,77313.0
2023-09-07 10:45:00,46.35,46.41,46.28,46.29,53962.0,45.4988,45.5577,45.43,45.4399,53962.0
2023-09-07 10:50:00,46.29,46.31,46.19,46.2,35313.0,45.4399,45.4595,45.3417,45.3515,35313.0
2023-09-07 10:55:00,46.2,46.28,46.18,46.2,41335.0,45.3515,45.43,45.3319,45.3515,41335.0
2023-09-07 11:00:00,46.25,46.38,46.22,46.36,264603.0,45.4006,45.5282,45.3711,45.5086,264603.0
2023-09-07 11:05:00,46.35,46.41,46.3,46.36,31298.0,45.4988,45.5577,45.4497,45.5086,31298.0
2023-09-07 11:10:00,46.36,46.42,46.3,46.33,50252.0,45.5086,45.5675,45.4497,45.4791,50252.0
2023-09-07 11:15:00,46.33,46.43,46.28,46.34,33161.0,45.4791,45.5773,45.43,45.4889,33161.0
2023-09-07 11:20:00,46.33,46.4,46.25,46.29,27977.0,45.4791,45.5478,45.4006,45.4399,27977.0
2023-09-07 11:25:00,46.29,46.33,46.27,46.27,25369.0,45.4399,45.4791,45.4202,45.4202,25369.0
2023-09-07 11:30:00,46.28,46.47,46.24,46.46,36644.0,45.43,45.6166,45.3908,45.6067,36644.0
2023-09-07 11:35:00,46.46,46.51,46.44,46.45,44699.0,45.6067,45.6558,45.5871,45.5969,44699.0
2023-09-07 11:40:00,46.45,46.45,46.3,46.31,24357.0,45.5969,45.5969,45.4497,45.4595,24357.0
2023-09-07 11:45:00,46.32,46.35,46.28,46.29,28178.0,45.4693,45.4988,45.43,45.4399,28178.0
2023-09-07 11:50:00,46.3,46.3,46.18,46.2,40680.0,45.4497,45.4497,45.3319,45.3515,40680.0
2023-09-07 11:55:00,46.17,46.24,46.16,46.2,37429.0,45.3221,45.3908,45.3122,45.3515,37429.0
2023-09-07 12:00:00,46.19,46.35,46.18,46.33,32971.0,45.3417,45.4988,45.3319,45.4791,32971.0
2023-09-07 12:05:00,46.32,46.46,46.32,46.42,62143.0,45.4693,45.6067,45.4693,45.5675,62143.0
2023-09-07 12:10:00,46.4,46.46,46.38,46.43,156736.0,45.5478,45.6067,45.5282,45.5773,156736.0
2023-09-07 12:15:00,46.43,46.49,46.42,46.48,22823.0,45.5773,45.6362,45.5675,45.6264,22823.0
2023-09-07 12:20:00,46.47,46.5,46.37,46.5,49673.0,45.6166,45.646,45.5184,45.646,49673.0
2023-09-07 12:25:00,46.51,46.58,46.5,46.53,29857.0,45.6558,45.7245,45.646,45.6755,29857.0
2023-09-07 12:30:00,46.54,46.59,46.52,46.53,266442.0,45.6853,45.7343,45.6656,45.6755,266442.0
2023-09-07 12:35:00,46.56,46.58,46.48,46.49,23475.0,45.7049,45.7245,45.6264,45.6362,23475.0
2023-09-07 12:40:00,46.5,46.51,46.42,46.45,25315.0,45.646,45.6558,45.5675,45.5969,25315.0
2023-09-07 12:45:00,46.45,46.5,46.4,46.42,27363.0,45.5969,45.646,45.5478,45.5675,27363.0
2023-09-07 12:50:00,46.43,46.44,46.36,46.43,19940.0,45.5773,45.5871,45.5086,45.5773,19940.0
2023-09-07 12:55:00,46.45,46.48,46.34,46.35,15167.0,45.5969,45.6264,45.4889,45.4988,15167.0
2023-09-07 13:00:00,46.35,46.47,46.34,46.44,20991.0,45.4988,45.6166,45.4889,45.5871,20991.0
2023-09-07 13:05:00,46.43,46.45,46.31,46.36,32908.0,45.5773,45.5969,45.4595,45.5086,32908.0
2023-09-07 13:10:00,46.36,46.39,46.33,46.35,9018.0,45.5086,45.538,45.4791,45.4988,9018.0
2023-09-07 13:15:00,46.36,46.53,46.32,46.51,41746.0,45.5086,45.6755,45.4693,45.6558,41746.0
2023-09-07 13:20:00,46.52,46.55,46.5,46.51,34137.0,45.6656,45.6951,45.646,45.6558,34137.0
2023-09-07 13:25:00,46.52,46.55,46.46,46.54,18361.0,45.6656,45.6951,45.6067,45.6853,18361.0
2023-09-07 13:30:00,46.55,46.57,46.47,46.47,19283.0,45.6951,45.7147,45.6166,45.6166,19283.0
2023-09-07 13:35:00,46.46,46.48,46.43,46.46,17527.0,45.6067,45.6264,45.5773,45.6067,17527.0
2023-09-07 13:40:00,46.45,46.54,46.42,46.51,16473.0,45.5969,45.6853,45.5675,45.6558,16473.0
2023-09-07 13:45:00,46.5,46.56,46.47,46.49,14837.0,45.646,45.7049,45.6166,45.6362,14837.0
2023-09-07 13:50:00,46.49,46.56,46.49,46.54,21919.0,45.6362,45.7049,45.6362,45.6853,21919.0
2023-09-07 13:55:00,46.55,46.59,46.51,46.54,18369.0,45.6951,45.7343,45.6558,45.6853,18369.0
2023-09-07 14:00:00,46.54,46.63,46.54,46.59,42622.0,45.6853,45.7736,45.6853,45.7343,42622.0
2023-09-07 14:05:00,46.61,46.61,46.51,46.52,32146.0,45.754,45.754,45.6558,45.6656,32146.0
2023-09-07 14:10:00,46.53,46.57,46.48,46.51,33290.0,45.6755,45.7147,45.6264,45.6558,33290.0
2023-09-07 14:15:00,46.51,46.53,46.47,46.49,26805.0,45.6558,45.6755,45.6166,45.6362,26805.0
2023-09-07 14:20:00,46.48,46.49,46.43,46.45,20511.0,45.6264,45.6362,45.5773,45.5969,20511.0
2023-09-07 14:25:00,46.45,46.46,46.34,46.34,30015.0,45.5969,45.6067,45.4889,45.4889,30015.0
2023-09-07 14:30:00,46.35,46.4,46.25,46.29,32337.0,45.4988,45.5478,45.4006,45.4399,32337.0
2023-09-07 14:35:00,46.29,46.31,46.23,46.25,49284.0,45.4399,45.4595,45.381,45.4006,49284.0
2023-09-07 14:40:00,46.24,46.37,46.23,46.35,27526.0,45.3908,45.5184,45.381,45.4988,27526.0
2023-09-07 14:45:00,46.36,46.43,46.34,46.42,37656.0,45.5086,45.5773,45.4889,45.5675,37656.0
2023-09-07 14:50:00,46.41,46.49,46.39,46.48,26664.0,45.5577,45.6362,45.538,45.6264,26664.0
2023-09-07 14:55:00,46.48,46.55,46.47,46.51,40293.0,45.6264,45.6951,45.6166,45.6558,40293.0
2023-09-07 15:00:00,46.51,46.56,46.46,46.48,36425.0,45.6558,45.7049,45.6067,45.6264,36425.0
2023-09-07 15:05:00,46.48,46.48,46.29,46.34,39203.0,45.6264,45.6264,45.4399,45.4889,39203.0
2023-09-07 15:10:00,46.35,46.47,46.35,46.46,29672.0,45.4988,45.6166,45.4988,45.6067,29672.0
2023-09-07 15:15:00,46.46,46.53,46.45,46.49,18186.0,45.6067,45.6755,45.5969,45.6362,18186.0
2023-09-07 15:20:00,46.49,46.51,46.45,46.45,14605.0,45.6362,45.6558,45.5969,45.5969,14605.0
2023-09-07 15:25:00,46.45,46.51,46.4,46.5,29118.0,45.5969,45.6558,45.5478,45.646,29118.0
2023-09-07 15:30:00,46.49,46.54,46.46,46.47,23753.0,45.6362,45.6853,45.6067,45.6166,23753.0
2023-09-07 15:35:00,46.46,46.49,46.4,46.42,16272.0,45.6067,45.6362,45.5478,45.5675,16272.0
2023-09-07 15:40:00,46.41,46.57,46.41,46.57,48261.0,45.5577,45.7147,45.5577,45.7147,48261.0
2023-09-07 15:45:00,46.57,46.6,46.53,46.58,19669.0,45.7147,45.7442,45.6755,45.7245,19669.0
2023-09-07 15:50:00,46.59,46.68,46.45,46.51,104213.0,45.7343,45.8227,45.5969,45.6558,104213.0
2023-09-07 15:55:00,46.5,46.55,46.38,46.48,138462.0,45.646,45.6951,45.5282,45.6264,138462.0
2023-09-08 09:30:00,46.49,46.78,46.44,46.76,167959.0,45.6362,45.9209,45.5871,45.9012,167959.0
2023-09-08 09:35:00,46.76,46.82,46.71,46.74,151845.0,45.9012,45.9601,45.8521,45.8816,151845.0
2023-09-08 09:40:00,46.74,46.84,46.69,46.81,183138.0,45.8816,45.9798,45.8325,45.9503,183138.0
2023-09-08 09:45:00,46.8,46.82,46.69,46.82,78292.0,45.9405,45.9601,45.8325,45.9601,78292.0
2023-09-08 09:50:00,46.83,46.85,46.76,46.77,85692.0,45.9699,45.9896,45.9012,45.911,85692.0
2023-09-08 09:55:00,46.76,46.77,46.63,46.76,122478.0,45.9012,45.911,45.7736,45.9012,122478.0
2023-09-08 10:00:00,46.77,46.95,46.74,46.92,114865.0,45.911,46.0877,45.8816,46.0583,114865.0
2023-09-08 10:05:00,46.93,47.03,46.81,46.85,151099.0,46.0681,46.1663,45.9503,45.9896,151099.0
2023-09-08 10:10:00,46.84,46.98,46.82,46.95,33657.0,45.9798,46.1172,45.9601,46.0877,33657.0
2023-09-08 10:15:00,46.96,47.03,46.95,46.99,55201.0,46.0976,46.1663,46.0877,46.127,55201.0
2023-09-08 10:20:00,46.99,47.09,46.97,47.07,51973.0,46.127,46.2252,46.1074,46.2055,51973.0
2023-09-08 10:25:00,47.07,47.1,47.03,47.08,64504.0,46.2055,46.235,46.1663,46.2154,64504.0
2023-09-08 10:30:00,47.09,47.17,46.96,47.0,113098.0,46.2252,46.3037,46.0976,46.1368,113098.0
2023-09-08 10:35:00,47.0,47.05,46.96,47.01,40688.0,46.1368,46.1859,46.0976,46.1466,40688.0
2023-09-08 10:40:00,47.01,47.03,46.87,46.95,54702.0,46.1466,46.1663,46.0092,46.0877,54702.0
2023-09-08 10:45:00,46.95,46.95,46.86,46.94,49395.0,46.0877,46.0877,45.9994,46.0779,49395.0
2023-09-08 10:50:00,46.95,47.02,46.86,46.93,69315.0,46.0877,46.1565,45.9994,46.0681,69315.0
2023-09-08 10:55:00,46.94,47.01,46.78,46.79,46656.0,46.0779,46.1466,45.9209,45.9307,46656.0
2023-09-08 11:00:00,46.77,46.94,46.75,46.89,58249.0,45.911,46.0779,45.8914,46.0288,58249.0
2023-09-08 11:05:00,46.89,46.91,46.78,46.82,18255.0,46.0288,46.0485,45.9209,45.9601,18255.0
2023-09-08 11:10:00,46.79,46.99,46.77,46.98,34316.0,45.9307,46.127,45.911,46.1172,34316.0
2023-09-08 11:15:00,46.99,47.02,46.93,46.99,54674.0,46.127,46.1565,46.0681,46.127,54674.0
2023-09-08 11:20:00,46.99,47.01,46.96,46.99,16792.0,46.127,46.1466,46.0976,46.127,16792.0
2023-09-08 11:25:00,46.99,47.04,46.98,47.0,68686.0,46.127,46.1761,46.1172,46.1368,68686.0
2023-09-08 11:30:00,47.0,47.1,46.98,47.06,48816.0,46.1368,46.235,46.1172,46.1957,48816.0
2023-09-08 11:35:00,47.07,47.09,47.03,47.06,17553.0,46.2055,46.2252,46.1663,46.1957,17553.0
2023-09-08 11:40:00,47.07,47.08,46.96,46.99,38152.0,46.2055,46.2154,46.0976,46.127,38152.0
2023-09-08 11:45:00,46.97,46.99,46.94,46.95,13622.0,46.1074,46.127,46.0779,46.0877,13622.0
2023-09-08 11:50:00,46.93,46.96,46.89,46.95,20478.0,46.0681,46.0976,46.0288,46.0877,20478.0
2023-09-08 11:55:00,46.96,46.98,46.83,46.86,20872.0,46.0976,46.1172,45.9699,45.9994,20872.0
2023-09-08 12:00:00,46.88,46.88,46.79,46.85,28220.0,46.019,46.019,45.9307,45.9896,28220.0
2023-09-08 12:05:00,46.85,46.89,46.82,46.84,17245.0,45.9896,46.0288,45.9601,45.9798,17245.0
2023-09-08 12:10:00,46.84,46.94,46.84,46.93,11533.0,45.9798,46.0779,45.9798,46.0681,11533.0
2023-09-08 12:15:00,46.94,47.04,46.94,47.03,37871.0,46.0779,46.1761,46.0779,46.1663,37871.0
2023-09-08 12:20:00,47.03,47.06,46.95,47.02,21254.0,46.1663,46.1957,46.0877,46.1565,21254.0
2023-09-08 12:25:00,47.01,47.01,46.89,46.9,17572.0,46.1466,46.1466,46.0288,46.0387,17572.0
2023-09-08 12:30:00,46.88,46.88,46.76,46.85,53025.0,46.019,46.019,45.9012,45.9896,53025.0
2023-09-08 12:35:00,46.84,46.85,46.8,46.83,17058.0,45.9798,45.9896,45.9405,45.9699,17058.0
2023-09-08 12:40:00,46.82,46.93,46.82,46.88,31436.0,45.9601,46.0681,45.9601,46.019,31436.0
2023-09-08 12:45:00,46.86,46.88,46.74,46.74,32261.0,45.9994,46.019,45.8816,45.8816,32261.0
2023-09-08 12:50:00,46.74,46.79,46.68,46.77,37483.0,45.8816,45.9307,45.8227,45.911,37483.0
2023-09-08 12:55:00,46.75,46.84,46.75,46.84,14615.0,45.8914,45.9798,45.8914,45.9798,14615.0
2023-09-08 13:00:00,46.85,46.85,46.71,46.76,39317.0,45.9896,45.9896,45.8521,45.9012,39317.0
2023-09-08 13:05:00,46.77,46.77,46.7,46.72,13791.0,45.911,45.911,45.8423,45.862,13791.0
2023-09-08 13:10:00,46.73,46.75,46.66,46.75,42157.0,45.8718,45.8914,45.8031,45.8914,42157.0
2023-09-08 13:15:00,46.75,46.84,46.75,46.84,34735.0,45.8914,45.9798,45.8914,45.9798,34735.0
2023-09-08 13:20:00,46.84,46.88,46.78,46.78,34174.0,45.9798,46.019,45.9209,45.9209,34174.0
2023-09-08 13:25:00,46.77,46.78,46.7,46.75,26861.0,45.911,45.9209,45.8423,45.8914,26861.0
2023-09-08 13:30:00,46.74,46.8,46.7,46.76,18755.0,45.8816,45.9405,45.8423,45.9012,18755.0
2023-09-08 13:35:00,46.75,46.79,46.69,46.78,35382.0,45.8914,45.9307,45.8325,45.9209,35382.0
2023-09-08 13:40:00,46.77,46.83,46.72,46.78,24178.0,45.911,45.9699,45.862,45.9209,24178.0
2023-09-08 13:45:00,46.77,46.8,46.76,46.78,15913.0,45.911,45.9405,45.9012,45.9209,15913.0
2023-09-08 13:50:00,46.79,46.8,46.68,46.71,20415.0,45.9307,45.9405,45.8227,45.8521,20415.0
2023-09-08 13:55:00,46.7,46.8,46.7,46.78,12855.0,45.8423,45.9405,45.8423,45.9209,12855.0
2023-09-08 14:00:00,46.79,46.89,46.79,46.88,19414.0,45.9307,46.0288,45.9307,46.019,19414.0
2023-09-08 14:05:00,46.88,46.89,46.81,46.83,13315.0,46.019,46.0288,45.9503,45.9699,13315.0
2023-09-08 14:10:00,46.82,46.82,46.54,46.57,71230.0,45.9601,45.9601,45.6853,45.7147,71230.0
2023-09-08 14:15:00,46.56,46.59,46.53,46.59,23647.0,45.7049,45.7343,45.6755,45.7343,23647.0
2023-09-08 14:20:00,46.57,46.63,46.55,46.58,61940.0,45.7147,45.7736,45.6951,45.7245,61940.0
2023-09-08 14:25:00,46.59,46.62,46.53,46.6,54878.0,45.7343,45.7638,45.6755,45.7442,54878.0
2023-09-08 14:30:00,46.6,46.6,46.53,46.54,14494.0,45.7442,45.7442,45.6755,45.6853,14494.0
2023-09-08 14:35:00,46.55,46.65,46.49,46.5,40491.0,45.6951,45.7932,45.6362,45.646,40491.0
2023-09-08 14:40:00,46.49,46.62,46.49,46.61,88327.0,45.6362,45.7638,45.6362,45.754,88327.0
2023-09-08 14:45:00,46.61,46.62,46.52,46.54,20589.0,45.754,45.7638,45.6656,45.6853,20589.0
2023-09-08 14:50:00,46.54,46.57,46.48,46.48,31390.0,45.6853,45.7147,45.6264,45.6264,31390.0
2023-09-08 14:55:00,46.51,46.53,46.47,46.48,23421.0,45.6558,45.6755,45.6166,45.6264,23421.0
2023-09-08 15:00:00,46.47,46.48,46.38,46.44,38435.0,45.6166,45.6264,45.5282,45.5871,38435.0
2023-09-08 15:05:00,46.43,46.52,46.42,46.46,45002.0,45.5773,45.6656,45.5675,45.6067,45002.0
2023-09-08 15:10:00,46.46,46.51,46.42,46.49,39500.0,45.6067,45.6558,45.5675,45.6362,39500.0
2023-09-08 15:15:00,46.48,46.48,46.42,46.42,23653.0,45.6264,45.6264,45.5675,45.5675,23653.0
2023-09-08 15:20:00,46.43,46.47,46.36,46.43,38809.0,45.5773,45.6166,45.5086,45.5773,38809.0
2023-09-08 15:25:00,46.43,46.46,46.35,46.4,28142.0,45.5773,45.6067,45.4988,45.5478,28142.0
2023-09-08 15:30:00,46.4,46.51,46.38,46.5,40616.0,45.5478,45.6558,45.5282,45.646,40616.0
2023-09-08 15:35:00,46.5,46.51,46.4,46.47,33712.0,45.646,45.6558,45.5478,45.6166,33712.0
2023-09-08 15:40:00,46.45,46.52,46.44,46.51,43717.0,45.5969,45.6656,45.5871,45.6558,43717.0
2023-09-08 15:45:00,46.52,46.56,46.49,46.51,70857.0,45.6656,45.7049,45.6362,45.6558,70857.0
2023-09-08 15:50:00,46.52,46.55,46.46,46.51,60429.0,45.6656,45.6951,45.6067,45.6558,60429.0
2023-09-08 15:55:00,46.52,46.7,46.51,46.65,226966.0,45.6656,45.8423,45.6558,45.7932,226966.0
2023-09-11 09:30:00,47.5,47.67,47.5,47.6,268576.0,46.6276,46.7945,46.6276,46.7258,268576.0
2023-09-11 09:35:00,47.61,47.67,47.38,47.38,117237.0,46.7356,46.7945,46.5098,46.5098,117237.0
2023-09-11 09:40:00,47.37,47.41,47.29,47.31,111080.0,46.5,46.5393,46.4215,46.4411,111080.0
2023-09-11 09:45:00,47.32,47.33,47.16,47.23,77353.0,46.4509,46.4608,46.2939,46.3626,77353.0
2023-09-11 09:50:00,47.21,47.26,47.12,47.25,48648.0,46.343,46.392,46.2546,46.3822,48648.0
2023-09-11 09:55:00,47.24,47.29,47.09,47.12,81704.0,46.3724,46.4215,46.2252,46.2546,81704.0
2023-09-11 10:00:00,47.11,47.23,47.09,47.13,58665.0,46.2448,46.3626,46.2252,46.2644,58665.0
2023-09-11 10:05:00,47.12,47.15,47.09,47.14,32315.0,46.2546,46.2841,46.2252,46.2742,32315.0
2023-09-11 10:10:00,47.16,47.2,47.03,47.09,84923.0,46.2939,46.3331,46.1663,46.2252,84923.0
2023-09-11 10:15:00,47.08,47.18,47.06,47.18,82416.0,46.2154,46.3135,46.1957,46.3135,82416.0
2023-09-11 10:20:00,47.18,47.27,47.15,47.24,81883.0,46.3135,46.4019,46.2841,46.3724,81883.0
2023-09-11 10:25:00,47.24,47.38,47.24,47.35,94690.0,46.3724,46.5098,46.3724,46.4804,94690.0
2023-09-11 10:30:00,47.37,47.37,47.15,47.16,58672.0,46.5,46.5,46.2841,46.2939,58672.0
2023-09-11 10:35:00,47.16,47.17,47.1,47.13,30953.0,46.2939,46.3037,46.235,46.2644,30953.0
2023-09-11 10:40:00,47.13,47.25,47.11,47.18,26080.0,46.2644,46.3822,46.2448,46.3135,26080.0
2023-09-11 10:45:00,47.2,47.26,47.2,47.24,31295.0,46.3331,46.392,46.3331,46.3724,31295.0
2023-09-11 10:50:00,47.25,47.3,47.18,47.18,27180.0,46.3822,46.4313,46.3135,46.3135,27180.0
2023-09-11 10:55:00,47.18,47.22,47.03,47.08,37243.0,46.3135,46.3528,46.1663,46.2154,37243.0
2023-09-11 11:00:00,47.08,47.09,46.94,47.03,57988.0,46.2154,46.2252,46.0779,46.1663,57988.0
2023-09-11 11:05:00,47.03,47.08,46.99,47.0,37837.0,46.1663,46.2154,46.127,46.1368,37837.0
2023-09-11 11:10:00,46.99,47.05,46.95,47.05,32699.0,46.127,46.1859,46.0877,46.1859,32699.0
2023-09-11 11:15:00,47.06,47.1,47.02,47.09,33963.0,46.1957,46.235,46.1565,46.2252,33963.0
2023-09-11 11:20:00,47.09,47.15,47.05,47.14,29259.0,46.2252,46.2841,46.1859,46.2742,29259.0
2023-09-11 11:25:00,47.13,47.27,47.13,47.21,86737.0,46.2644,46.4019,46.2644,46.343,86737.0
2023-09-11 11:30:00,47.2,47.2,47.13,47.15,32405.0,46.3331,46.3331,46.2644,46.2841,32405.0
2023-09-11 11:35:00,47.14,47.2,47.12,47.17,21898.0,46.2742,46.3331,46.2546,46.3037,21898.0
2023-09-11 11:40:00,47.17,47.21,47.03,47.07,26475.0,46.3037,46.343,46.1663,46.2055,26475.0
2023-09-11 11:45:00,47.06,47.08,47.03,47.06,9827.0,46.1957,46.2154,46.1663,46.1957,9827.0
2023-09-11 11:50:00,47.06,47.12,47.04,47.09,24865.0,46.1957,46.2546,46.1761,46.2252,24865.0
2023-09-11 11:55:00,47.1,47.12,47.05,47.09,12691.0,46.235,46.2546,46.1859,46.2252,12691.0
2023-09-11 12:00:00,47.09,47.16,47.08,47.11,13417.0,46.2252,46.2939,46.2154,46.2448,13417.0
2023-09-11 12:05:00,47.1,47.27,47.09,47.24,74914.0,46.235,46.4019,46.2252,46.3724,74914.0
2023-09-11 12:10:00,47.23,47.29,47.23,47.26,47193.0,46.3626,46.4215,46.3626,46.392,47193.0
2023-09-11 12:15:00,47.26,47.29,47.19,47.22,26278.0,46.392,46.4215,46.3233,46.3528,26278.0
2023-09-11 12:20:00,47.21,47.22,47.17,47.19,18118.0,46.343,46.3528,46.3037,46.3233,18118.0
2023-09-11 12:25:00,47.2,47.36,47.19,47.34,67495.0,46.3331,46.4902,46.3233,46.4706,67495.0
2023-09-11 12:30:00,47.35,47.37,47.27,47.3,21687.0,46.4804,46.5,46.4019,46.4313,21687.0
2023-09-11 12:35:00,47.31,47.31,47.25,47.26,22564.0,46.4411,46.4411,46.3822,46.392,22564.0
2023-09-11 12:40:00,47.26,47.28,47.24,47.27,14127.0,46.392,46.4117,46.3724,46.4019,14127.0
2023-09-11 12:45:00,47.27,47.32,47.25,47.31,12863.0,46.4019,46.4509,46.3822,46.4411,12863.0
2023-09-11 12:50:00,47.31,47.35,47.24,47.31,26125.0,46.4411,46.4804,46.3724,46.4411,26125.0
2023-09-11 12:55:00,47.31,47.35,47.3,47.34,22166.0,46.4411,46.4804,46.4313,46.4706,22166.0
2023-09-11 13:00:00,47.34,47.36,47.28,47.36,27029.0,46.4706,46.4902,46.4117,46.4902,27029.0
2023-09-11 13:05:00,47.35,47.39,47.31,47.37,32980.0,46.4804,46.5197,46.4411,46.5,32980.0
2023-09-11 13:10:00,47.38,47.39,47.33,47.37,18140.0,46.5098,46.5197,46.4608,46.5,18140.0
2023-09-11 13:15:00,47.38,47.42,47.34,47.41,14102.0,46.5098,46.5491,46.4706,46.5393,14102.0
2023-09-11 13:20:00,47.42,47.49,47.41,47.45,43744.0,46.5491,46.6178,46.5393,46.5786,43744.0
2023-09-11 13:25:00,47.46,47.49,47.43,47.49,13322.0,46.5884,46.6178,46.5589,46.6178,13322.0
2023-09-11 13:30:00,47.49,47.55,47.48,47.55,69214.0,46.6178,46.6767,46.608,46.6767,69214.0
2023-09-11 13:35:00,47.55,47.58,47.51,47.57,14665.0,46.6767,46.7062,46.6375,46.6964,14665.0
2023-09-11 13:40:00,47.57,47.58,47.49,47.5,21230.0,46.6964,46.7062,46.6178,46.6276,21230.0
2023-09-11 13:45:00,47.51,47.54,47.48,47.48,35441.0,46.6375,46.6669,46.608,46.608,35441.0
2023-09-11 13:50:00,47.49,47.56,47.49,47.54,26284.0,46.6178,46.6865,46.6178,46.6669,26284.0
2023-09-11 13:55:00,47.53,47.55,47.49,47.54,32514.0,46.6571,46.6767,46.6178,46.6669,32514.0
2023-09-11 14:00:00,47.55,47.56,47.49,47.5,22698.0,46.6767,46.6865,46.6178,46.6276,22698.0
2023-09-11 14:05:00,47.49,47.5,47.45,47.48,41179.0,46.6178,46.6276,46.5786,46.608,41179.0
2023-09-11 14:10:00,47.48,47.57,47.46,47.55,32246.0,46.608,46.6964,46.5884,46.6767,32246.0
2023-09-11 14:15:00,47.56,47.57,47.51,47.57,32800.0,46.6865,46.6964,46.6375,46.6964,32800.0
2023-09-11 14:20:00,47.57,47.58,47.52,47.56,9802.0,46.6964,46.7062,46.6473,46.6865,9802.0
2023-09-11 14:25:00,47.53,47.56,47.51,47.56,7310.0,46.6571,46.6865,46.6375,46.6865,7310.0
2023-09-11 14:30:00,47.57,47.6,47.55,47.58,23138.0,46.6964,46.7258,46.6767,46.7062,23138.0
2023-09-11 14:35:00,47.57,47.6,47.54,47.58,8890.0,46.6964,46.7258,46.6669,46.7062,8890.0
2023-09-11 14:40:00,47.58,47.58,47.52,47.54,9309.0,46.7062,46.7062,46.6473,46.6669,9309.0
2023-09-11 14:45:00,47.53,47.6,47.51,47.58,17823.0,46.6571,46.7258,46.6375,46.7062,17823.0
2023-09-11 14:50:00,47.59,47.6,47.56,47.59,21001.0,46.716,46.7258,46.6865,46.716,21001.0
2023-09-11 14:55:00,47.57,47.58,47.52,47.57,23388.0,46.6964,46.7062,46.6473,46.6964,23388.0
2023-09-11 15:00:00,47.56,47.58,47.53,47.57,5722.0,46.6865,46.7062,46.6571,46.6964,5722.0
2023-09-11 15:05:00,47.57,47.6,47.56,47.59,17051.0,46.6964,46.7258,46.6865,46.716,17051.0
2023-09-11 15:10:00,47.59,47.6,47.51,47.53,86315.0,46.716,46.7258,46.6375,46.6571,86315.0
2023-09-11 15:15:00,47.53,47.53,47.48,47.52,13902.0,46.6571,46.6571,46.608,46.6473,13902.0
2023-09-11 15:20:00,47.51,47.63,47.51,47.63,45460.0,46.6375,46.7552,46.6375,46.7552,45460.0
2023-09-11 15:25:00,47.63,47.65,47.58,47.61,46529.0,46.7552,46.7749,46.7062,46.7356,46529.0
2023-09-11 15:30:00,47.61,47.63,47.57,47.61,18745.0,46.7356,46.7552,46.6964,46.7356,18745.0
2023-09-11 15:35:00,47.61,47.61,47.56,47.6,22060.0,46.7356,46.7356,46.6865,46.7258,22060.0
2023-09-11 15:40:00,47.59,47.62,47.56,47.58,26248.0,46.716,46.7454,46.6865,46.7062,26248.0
2023-09-11 15:45:00,47.57,47.57,47.52,47.54,30476.0,46.6964,46.6964,46.6473,46.6669,30476.0
2023-09-11 15:50:00,47.52,47.52,47.45,47.49,84947.0,46.6473,46.6473,46.5786,46.6178,84947.0
2023-09-11 15:55:00,47.48,47.6,47.43,47.57,206363.0,46.608,46.7258,46.5589,46.6964,206363.0
2023-09-12 09:30:00,47.06,47.28,47.02,47.25,121528.0,46.1957,46.4117,46.1565,46.3822,121528.0
2023-09-12 09:35:00,47.26,47.31,47.19,47.28,71599.0,46.392,46.4411,46.3233,46.4117,71599.0
2023-09-12 09:40:00,47.29,47.35,47.19,47.26,123943.0,46.4215,46.4804,46.3233,46.392,123943.0
2023-09-12 09:45:00,47.26,47.31,47.14,47.16,43772.0,46.392,46.4411,46.2742,46.2939,43772.0
2023-09-12 09:50:00,47.18,47.25,47.14,47.24,44029.0,46.3135,46.3822,46.2742,46.3724,44029.0
2023-09-12 09:55:00,47.24,47.33,47.24,47.3,51140.0,46.3724,46.4608,46.3724,46.4313,51140.0
2023-09-12 10:00:00,47.3,47.31,47.22,47.23,39586.0,46.4313,46.4411,46.3528,46.3626,39586.0
2023-09-12 10:05:00,47.25,47.25,47.11,47.13,66882.0,46.3822,46.3822,46.2448,46.2644,66882.0
2023-09-12 10:10:00,47.15,47.26,47.11,47.26,60012.0,46.2841,46.392,46.2448,46.392,60012.0
2023-09-12 10:15:00,47.26,47.27,47.17,47.26,42667.0,46.392,46.4019,46.3037,46.392,42667.0
2023-09-12 10:20:00,47.25,47.25,47.07,47.09,42116.0,46.3822,46.3822,46.2055,46.2252,42116.0
2023-09-12 10:25:00,47.08,47.08,46.92,46.97,103213.0,46.2154,46.2154,46.0583,46.1074,103213.0
2023-09-12 10:30:00,46.96,47.07,46.89,47.05,60027.0,46.0976,46.2055,46.0288,46.1859,60027.0
2023-09-12 10:35:00,47.05,47.07,46.95,46.98,30925.0,46.1859,46.2055,46.0877,46.1172,30925.0
2023-09-12 10:40:00,46.98,47.03,46.93,47.02,29350.0,46.1172,46.1663,46.0681,46.1565,29350.0
2023-09-12 10:45:00,47.01,47.07,46.97,46.99,25112.0,46.1466,46.2055,46.1074,46.127,25112.0
2023-09-12 10:50:00,46.99,47.0,46.87,46.87,40172.0,46.127,46.1368,46.0092,46.0092,40172.0
2023-09-12 10:55:00,46.87,46.95,46.84,46.85,28580.0,46.0092,46.0877,45.9798,45.9896,28580.0
2023-09-12 11:00:00,46.84,47.0,46.83,46.99,53598.0,45.9798,46.1368,45.9699,46.127,53598.0
2023-09-12 11:05:00,46.99,47.02,46.81,46.86,45902.0,46.127,46.1565,45.9503,45.9994,45902.0
2023-09-12 11:10:00,46.86,46.9,46.8,46.88,35390.0,45.9994,46.0387,45.9405,46.019,35390.0
2023-09-12 11:15:00,46.88,46.9,46.83,46.85,21898.0,46.019,46.0387,45.9699,45.9896,21898.0
2023-09-12 11:20:00,46.85,46.95,46.85,46.9,22752.0,45.9896,46.0877,45.9896,46.0387,22752.0
2023-09-12 11:25:00,46.93,47.01,46.88,47.01,17054.0,46.0681,46.1466,46.019,46.1466,17054.0
2023-09-12 11:30:00,47.01,47.09,47.0,47.06,43999.0,46.1466,46.2252,46.1368,46.1957,43999.0
2023-09-12 11:35:00,47.05,47.09,47.04,47.06,18214.0,46.1859,46.2252,46.1761,46.1957,18214.0
2023-09-12 11:40:00,47.05,47.1,47.04,47.05,22682.0,46.1859,46.235,46.1761,46.1859,22682.0
2023-09-12 11:45:00,47.05,47.12,47.04,47.1,23024.0,46.1859,46.2546,46.1761,46.235,23024.0
2023-09-12 11:50:00,47.09,47.16,47.09,47.13,21194.0,46.2252,46.2939,46.2252,46.2644,21194.0
2023-09-12 11:55:00,47.14,47.15,47.09,47.11,18450.0,46.2742,46.2841,46.2252,46.2448,18450.0
2023-09-12 12:00:00,47.12,47.2,47.12,47.2,24511.0,46.2546,46.3331,46.2546,46.3331,24511.0
2023-09-12 12:05:00,47.2,47.21,47.14,47.2,33049.0,46.3331,46.343,46.2742,46.3331,33049.0
2023-09-12 12:10:00,47.2,47.23,47.16,47.21,29137.0,46.3331,46.3626,46.2939,46.343,29137.0
2023-09-12 12:15:00,47.2,47.26,47.19,47.21,35365.0,46.3331,46.392,46.3233,46.343,35365.0
2023-09-12 12:20:00,47.22,47.25,47.16,47.23,31551.0,46.3528,46.3822,46.2939,46.3626,31551.0
2023-09-12 12:25:00,47.23,47.23,47.15,47.18,35101.0,46.3626,46.3626,46.2841,46.3135,35101.0
2023-09-12 12:30:00,47.17,47.18,47.1,47.1,21494.0,46.3037,46.3135,46.235,46.235,21494.0
2023-09-12 12:35:00,47.09,47.14,47.09,47.13,27732.0,46.2252,46.2742,46.2252,46.2644,27732.0
2023-09-12 12:40:00,47.13,47.23,47.13,47.22,22800.0,46.2644,46.3626,46.2644,46.3528,22800.0
2023-09-12 12:45:00,47.22,47.25,47.2,47.25,8605.0,46.3528,46.3822,46.3331,46.3822,8605.0
2023-09-12 12:50:00,47.25,47.27,47.17,47.19,10480.0,46.3822,46.4019,46.3037,46.3233,10480.0
2023-09-12 12:55:00,47.16,47.18,47.14,47.18,8106.0,46.2939,46.3135,46.2742,46.3135,8106.0
2023-09-12 13:00:00,47.18,47.25,47.14,47.23,9071.0,46.3135,46.3822,46.2742,46.3626,9071.0
2023-09-12 13:05:00,47.25,47.27,47.18,47.19,35491.0,46.3822,46.4019,46.3135,46.3233,35491.0
2023-09-12 13:10:00,47.19,47.26,47.19,47.23,13364.0,46.3233,46.392,46.3233,46.3626,13364.0
2023-09-12 13:15:00,47.23,47.31,47.22,47.3,29288.0,46.3626,46.4411,46.3528,46.4313,29288.0
2023-09-12 13:20:00,47.31,47.58,47.31,47.54,95208.0,46.4411,46.7062,46.4411,46.6669,95208.0
2023-09-12 13:25:00,47.54,47.55,47.47,47.48,31347.0,46.6669,46.6767,46.5982,46.608,31347.0
2023-09-12 13:30:00,47.49,47.54,47.48,47.51,27471.0,46.6178,46.6669,46.608,46.6375,27471.0
2023-09-12 13:35:00,47.51,47.55,47.42,47.45,36209.0,46.6375,46.6767,46.5491,46.5786,36209.0
2023-09-12 13:40:00,47.45,47.46,47.25,47.27,44194.0,46.5786,46.5884,46.3822,46.4019,44194.0
2023-09-12 13:45:00,47.26,47.28,47.13,47.2,48330.0,46.392,46.4117,46.2644,46.3331,48330.0
2023-09-12 13:50:00,47.21,47.26,47.11,47.14,40255.0,46.343,46.392,46.2448,46.2742,40255.0
2023-09-12 13:55:00,47.13,47.14,47.06,47.11,24243.0,46.2644,46.2742,46.1957,46.2448,24243.0
2023-09-12 14:00:00,47.09,47.09,47.02,47.04,35845.0,46.2252,46.2252,46.1565,46.1761,35845.0
2023-09-12 14:05:00,47.05,47.07,47.04,47.05,8259.0,46.1859,46.2055,46.1761,46.1859,8259.0
2023-09-12 14:10:00,47.04,47.13,47.03,47.07,21482.0,46.1761,46.2644,46.1663,46.2055,21482.0
2023-09-12 14:15:00,47.05,47.12,46.97,47.05,43592.0,46.1859,46.2546,46.1074,46.1859,43592.0
2023-09-12 14:20:00,47.04,47.05,46.95,47.01,24867.0,46.1761,46.1859,46.0877,46.1466,24867.0
2023-09-12 14:25:00,47.02,47.09,47.01,47.05,25769.0,46.1565,46.2252,46.1466,46.1859,25769.0
2023-09-12 14:30:00,47.03,47.09,46.97,47.06,27153.0,46.1663,46.2252,46.1074,46.1957,27153.0
2023-09-12 14:35:00,47.05,47.06,46.99,47.03,43602.0,46.1859,46.1957,46.127,46.1663,43602.0
2023-09-12 14:40:00,47.03,47.03,46.94,46.96,23331.0,46.1663,46.1663,46.0779,46.0976,23331.0
2023-09-12 14:45:00,46.97,47.02,46.91,46.93,22306.0,46.1074,46.1565,46.0485,46.0681,22306.0
2023-09-12 14:50:00,46.91,46.92,46.77,46.77,54189.0,46.0485,46.0583,45.911,45.911,54189.0
2023-09-12 14:55:00,46.77,46.85,46.76,46.8,68978.0,45.911,45.9896,45.9012,45.9405,68978.0
2023-09-12 15:00:00,46.79,46.79,46.7,46.71,42558.0,45.9307,45.9307,45.8423,45.8521,42558.0
2023-09-12 15:05:00,46.71,46.76,46.7,46.72,25450.0,45.8521,45.9012,45.8423,45.862,25450.0
2023-09-12 15:10:00,46.72,46.76,46.71,46.72,27644.0,45.862,45.9012,45.8521,45.862,27644.0
2023-09-12 15:15:00,46.72,46.72,46.64,46.65,66804.0,45.862,45.862,45.7834,45.7932,66804.0
2023-09-12 15:20:00,46.64,46.69,46.58,46.6,38468.0,45.7834,45.8325,45.7245,45.7442,38468.0
2023-09-12 15:25:00,46.58,46.66,46.58,46.65,29314.0,45.7245,45.8031,45.7245,45.7932,29314.0
2023-09-12 15:30:00,46.66,46.71,46.65,46.69,51408.0,45.8031,45.8521,45.7932,45.8325,51408.0
2023-09-12 15:35:00,46.68,46.74,46.66,46.7,43292.0,45.8227,45.8816,45.8031,45.8423,43292.0
2023-09-12 15:40:00,46.69,46.77,46.69,46.76,32197.0,45.8325,45.911,45.8325,45.9012,32197.0
2023-09-12 15:45:00,46.75,46.8,46.68,46.73,61365.0,45.8914,45.9405,45.8227,45.8718,61365.0
2023-09-12 15:50:00,46.74,46.84,46.73,46.83,78532.0,45.8816,45.9798,45.8718,45.9699,78532.0
2023-09-12 15:55:00,46.83,46.83,46.7,46.78,146598.0,45.9699,45.9699,45.8423,45.9209,146598.0
2023-09-13 09:30:00,46.81,47.15,46.75,47.03,227396.0,45.9503,46.2841,45.8914,46.1663,227396.0
2023-09-13 09:35:00,47.03,47.12,46.98,47.03,78172.0,46.1663,46.2546,46.1172,46.1663,78172.0
2023-09-13 09:40:00,47.02,47.09,46.89,47.03,63528.0,46.1565,46.2252,46.0288,46.1663,63528.0
2023-09-13 09:45:00,47.03,47.06,46.92,47.02,53324.0,46.1663,46.1957,46.0583,46.1565,53324.0
2023-09-13 09:50:00,47.04,47.05,46.82,46.87,53521.0,46.1761,46.1859,45.9601,46.0092,53521.0
2023-09-13 09:55:00,46.89,47.08,46.8,47.05,56407.0,46.0288,46.2154,45.9405,46.1859,56407.0
2023-09-13 10:00:00,47.05,47.07,46.8,46.8,73322.0,46.1859,46.2055,45.9405,45.9405,73322.0
2023-09-13 10:05:00,46.79,46.79,46.63,46.69,72018.0,45.9307,45.9307,45.7736,45.8325,72018.0
2023-09-13 10:10:00,46.68,46.75,46.57,46.59,62412.0,45.8227,45.8914,45.7147,45.7343,62412.0
2023-09-13 10:15:00,46.59,46.59,46.46,46.5,161936.0,45.7343,45.7343,45.6067,45.646,161936.0
2023-09-13 10:20:00,46.51,46.7,46.5,46.68,81023.0,45.6558,45.8423,45.646,45.8227,81023.0
2023-09-13 10:25:00,46.68,46.84,46.68,46.79,84950.0,45.8227,45.9798,45.8227,45.9307,84950.0
2023-09-13 10:30:00,46.8,46.92,46.77,46.87,42841.0,45.9405,46.0583,45.911,46.0092,42841.0
2023-09-13 10:35:00,46.86,47.02,46.85,47.02,101197.0,45.9994,46.1565,45.9896,46.1565,101197.0
2023-09-13 10:40:00,47.03,47.09,46.97,47.01,48616.0,46.1663,46.2252,46.1074,46.1466,48616.0
2023-09-13 10:45:00,47.02,47.02,46.93,47.0,23620.0,46.1565,46.1565,46.0681,46.1368,23620.0
2023-09-13 10:50:00,46.98,47.1,46.97,47.08,31191.0,46.1172,46.235,46.1074,46.2154,31191.0
2023-09-13 10:55:00,47.08,47.13,47.05,47.09,67014.0,46.2154,46.2644,46.1859,46.2252,67014.0
2023-09-13 11:00:00,47.09,47.17,47.03,47.17,47705.0,46.2252,46.3037,46.1663,46.3037,47705.0
2023-09-13 11:05:00,47.17,47.21,47.12,47.15,69357.0,46.3037,46.343,46.2546,46.2841,69357.0
2023-09-13 11:10:00,47.15,47.21,47.14,47.16,46471.0,46.2841,46.343,46.2742,46.2939,46471.0
2023-09-13 11:15:00,47.16,47.19,47.06,47.08,66763.0,46.2939,46.3233,46.1957,46.2154,66763.0
2023-09-13 11:20:00,47.07,47.18,47.03,47.18,21731.0,46.2055,46.3135,46.1663,46.3135,21731.0
2023-09-13 11:25:00,47.2,47.25,47.17,47.22,21894.0,46.3331,46.3822,46.3037,46.3528,21894.0
2023-09-13 11:30:00,47.22,47.25,47.17,47.19,24898.0,46.3528,46.3822,46.3037,46.3233,24898.0
2023-09-13 11:35:00,47.18,47.2,47.12,47.15,17761.0,46.3135,46.3331,46.2546,46.2841,17761.0
2023-09-13 11:40:00,47.14,47.19,47.07,47.16,63563.0,46.2742,46.3233,46.2055,46.2939,63563.0
2023-09-13 11:45:00,47.17,47.24,47.16,47.16,18742.0,46.3037,46.3724,46.2939,46.2939,18742.0
2023-09-13 11:50:00,47.15,47.16,46.92,47.02,57798.0,46.2841,46.2939,46.0583,46.1565,57798.0
2023-09-13 11:55:00,47.02,47.16,46.97,47.15,35523.0,46.1565,46.2939,46.1074,46.2841,35523.0
2023-09-13 12:00:00,47.15,47.16,47.05,47.12,33948.0,46.2841,46.2939,46.1859,46.2546,33948.0
2023-09-13 12:05:00,47.12,47.17,47.1,47.12,39186.0,46.2546,46.3037,46.235,46.2546,39186.0
2023-09-13 12:10:00,47.12,47.13,47.0,47.01,55712.0,46.2546,46.2644,46.1368,46.1466,55712.0
2023-09-13 12:15:00,47.02,47.16,46.99,47.14,48107.0,46.1565,46.2939,46.127,46.2742,48107.0
2023-09-13 12:20:00,47.15,47.2,47.13,47.17,25946.0,46.2841,46.3331,46.2644,46.3037,25946.0
2023-09-13 12:25:00,47.16,47.22,47.16,47.16,28973.0,46.2939,46.3528,46.2939,46.2939,28973.0
2023-09-13 12:30:00,47.21,47.24,47.08,47.19,32720.0,46.343,46.3724,46.2154,46.3233,32720.0
2023-09-13 12:35:00,47.2,47.2,47.05,47.05,36567.0,46.3331,46.3331,46.1859,46.1859,36567.0
2023-09-13 12:40:00,47.05,47.1,46.99,47.05,40298.0,46.1859,46.235,46.127,46.1859,40298.0
2023-09-13 12:45:00,47.04,47.13,47.01,47.1,33544.0,46.1761,46.2644,46.1466,46.235,33544.0
2023-09-13 12:50:00,47.11,47.16,47.06,47.16,17317.0,46.2448,46.2939,46.1957,46.2939,17317.0
2023-09-13 12:55:00,47.17,47.24,47.14,47.16,19316.0,46.3037,46.3724,46.2742,46.2939,19316.0
2023-09-13 13:00:00,47.18,47.22,47.11,47.11,39625.0,46.3135,46.3528,46.2448,46.2448,39625.0
2023-09-13 13:05:00,47.12,47.17,47.11,47.14,29435.0,46.2546,46.3037,46.2448,46.2742,29435.0
2023-09-13 13:10:00,47.14,47.2,47.12,47.16,27258.0,46.2742,46.3331,46.2546,46.2939,27258.0
2023-09-13 13:15:00,47.16,47.25,47.16,47.18,34257.0,46.2939,46.3822,46.2939,46.3135,34257.0
2023-09-13 13:20:00,47.18,47.24,47.15,47.23,25635.0,46.3135,46.3724,46.2841,46.3626,25635.0
2023-09-13 13:25:00,47.25,47.25,47.16,47.16,24622.0,46.3822,46.3822,46.2939,46.2939,24622.0
2023-09-13 13:30:00,47.17,47.25,47.12,47.25,24616.0,46.3037,46.3822,46.2546,46.3822,24616.0
2023-09-13 13:35:00,47.24,47.25,47.17,47.22,31782.0,46.3724,46.3822,46.3037,46.3528,31782.0
2023-09-13 13:40:00,47.22,47.26,47.22,47.26,19765.0,46.3528,46.392,46.3528,46.392,19765.0
2023-09-13 13:45:00,47.27,47.28,47.19,47.21,32991.0,46.4019,46.4117,46.3233,46.343,32991.0
2023-09-13 13:50:00,47.2,47.23,47.18,47.2,16888.0,46.3331,46.3626,46.3135,46.3331,16888.0
2023-09-13 13:55:00,47.2,47.22,47.16,47.18,26083.0,46.3331,46.3528,46.2939,46.3135,26083.0
2023-09-13 14:00:00,47.18,47.22,47.13,47.13,17927.0,46.3135,46.3528,46.2644,46.2644,17927.0
2023-09-13 14:05:00,47.11,47.12,47.05,47.11,31462.0,46.2448,46.2546,46.1859,46.2448,31462.0
2023-09-13 14:10:00,47.1,47.16,47.1,47.12,21052.0,46.235,46.2939,46.235,46.2546,21052.0
2023-09-13 14:15:00,47.12,47.12,47.02,47.06,33861.0,46.2546,46.2546,46.1565,46.1957,33861.0
2023-09-13 14:20:00,47.06,47.08,47.0,47.08,32202.0,46.1957,46.2154,46.1368,46.2154,32202.0
2023-09-13 14:25:00,47.08,47.12,47.06,47.1,23363.0,46.2154,46.2546,46.1957,46.235,23363.0
2023-09-13 14:30:00,47.1,47.11,46.98,47.02,36676.0,46.235,46.2448,46.1172,46.1565,36676.0
2023-09-13 14:35:00,47.02,47.1,47.01,47.08,18909.0,46.1565,46.235,46.1466,46.2154,18909.0
2023-09-13 14:40:00,47.1,47.12,47.01,47.02,19096.0,46.235,46.2546,46.1466,46.1565,19096.0
2023-09-13 14:45:00,47.01,47.06,46.93,46.93,38296.0,46.1466,46.1957,46.0681,46.0681,38296.0
2023-09-13 14:50:00,46.93,46.95,46.69,46.71,56849.0,46.0681,46.0877,45.8325,45.8521,56849.0
2023-09-13 14:55:00,46.68,46.88,46.6,46.82,69601.0,45.8227,46.019,45.7442,45.9601,69601.0
2023-09-13 15:00:00,46.82,46.84,46.65,46.65,55052.0,45.9601,45.9798,45.7932,45.7932,55052.0
2023-09-13 15:05:00,46.64,46.68,46.58,46.61,44386.0,45.7834,45.8227,45.7245,45.754,44386.0
2023-09-13 15:10:00,46.61,46.66,46.54,46.56,103341.0,45.754,45.8031,45.6853,45.7049,103341.0
2023-09-13 15:15:00,46.56,46.69,46.54,46.69,65507.0,45.7049,45.8325,45.6853,45.8325,65507.0
2023-09-13 15:20:00,46.68,46.71,46.61,46.69,44276.0,45.8227,45.8521,45.754,45.8325,44276.0
2023-09-13 15:25:00,46.7,46.76,46.68,46.74,19422.0,45.8423,45.9012,45.8227,45.8816,19422.0
2023-09-13 15:30:00,46.75,46.86,46.75,46.83,45547.0,45.8914,45.9994,45.8914,45.9699,45547.0
2023-09-13 15:35:00,46.84,46.87,46.78,46.82,28975.0,45.9798,46.0092,45.9209,45.9601,28975.0
2023-09-13 15:40:00,46.82,46.9,46.82,46.84,31489.0,45.9601,46.0387,45.9601,45.9798,31489.0
2023-09-13 15:45:00,46.83,46.89,46.81,46.84,41001.0,45.9699,46.0288,45.9503,45.9798,41001.0
2023-09-13 15:50:00,46.84,46.89,46.79,46.88,66850.0,45.9798,46.0288,45.9307,46.019,66850.0
2023-09-13 15:55:00,46.89,47.0,46.86,46.92,108583.0,46.0288,46.1368,45.9994,46.0583,108583.0
2023-09-14 09:30:00,47.7,47.76,47.47,47.54,153772.0,46.824,46.8829,46.5982,46.6669,153772.0
2023-09-14 09:35:00,47.53,47.64,47.5,47.59,103595.0,46.6571,46.7651,46.6276,46.716,103595.0
2023-09-14 09:40:00,47.58,47.63,47.45,47.54,62596.0,46.7062,46.7552,46.5786,46.6669,62596.0
2023-09-14 09:45:00,47.55,47.61,47.47,47.51,53813.0,46.6767,46.7356,46.5982,46.6375,53813.0
2023-09-14 09:50:00,47.51,47.55,47.4,47.46,89654.0,46.6375,46.6767,46.5295,46.5884,89654.0
2023-09-14 09:55:00,47.44,47.62,47.35,47.62,81635.0,46.5687,46.7454,46.4804,46.7454,81635.0
2023-09-14 10:00:00,47.64,47.67,47.39,47.4,114302.0,46.7651,46.7945,46.5197,46.5295,114302.0
2023-09-14 10:05:00,47.37,47.49,47.37,47.39,44598.0,46.5,46.6178,46.5,46.5197,44598.0
2023-09-14 10:10:00,47.4,47.44,47.28,47.39,108767.0,46.5295,46.5687,46.4117,46.5197,108767.0
2023-09-14 10:15:00,47.37,47.43,47.26,47.31,49991.0,46.5,46.5589,46.392,46.4411,49991.0
2023-09-14 10:20:00,47.29,47.48,47.24,47.46,68562.0,46.4215,46.608,46.3724,46.5884,68562.0
2023-09-14 10:25:00,47.47,47.51,47.4,47.5,35499.0,46.5982,46.6375,46.5295,46.6276,35499.0
2023-09-14 10:30:00,47.51,47.6,47.49,47.58,50319.0,46.6375,46.7258,46.6178,46.7062,50319.0
2023-09-14 10:35:00,47.59,47.63,47.54,47.58,48691.0,46.716,46.7552,46.6669,46.7062,48691.0
2023-09-14 10:40:00,47.58,47.71,47.58,47.71,45377.0,46.7062,46.8338,46.7062,46.8338,45377.0
2023-09-14 10:45:00,47.72,47.81,47.71,47.8,81217.0,46.8436,46.9319,46.8338,46.9221,81217.0
2023-09-14 10:50:00,47.8,47.84,47.77,47.79,41718.0,46.9221,46.9614,46.8927,46.9123,41718.0
2023-09-14 10:55:00,47.8,47.85,47.8,47.81,23835.0,46.9221,46.9712,46.9221,46.9319,23835.0
2023-09-14 11:00:00,47.81,47.89,47.81,47.87,45254.0,46.9319,47.0105,46.9319,46.9908,45254.0
2023-09-14 11:05:00,47.87,47.93,47.84,47.9,25194.0,46.9908,47.0497,46.9614,47.0203,25194.0
2023-09-14 11:10:00,47.91,47.98,47.89,47.91,105594.0,47.0301,47.0988,47.0105,47.0301,105594.0
2023-09-14 11:15:00,47.91,47.92,47.85,47.89,43688.0,47.0301,47.0399,46.9712,47.0105,43688.0
2023-09-14 11:20:00,47.89,47.9,47.83,47.87,29386.0,47.0105,47.0203,46.9516,46.9908,29386.0
2023-09-14 11:25:00,47.86,47.86,47.8,47.8,23311.0,46.981,46.981,46.9221,46.9221,23311.0
2023-09-14 11:30:00,47.83,47.86,47.77,47.79,19548.0,46.9516,46.981,46.8927,46.9123,19548.0
2023-09-14 11:35:00,47.78,47.8,47.75,47.75,27925.0,46.9025,46.9221,46.873,46.873,27925.0
2023-09-14 11:40:00,47.75,47.77,47.66,47.75,56369.0,46.873,46.8927,46.7847,46.873,56369.0
2023-09-14 11:45:00,47.75,47.83,47.75,47.83,20945.0,46.873,46.9516,46.873,46.9516,20945.0
2023-09-14 11:50:00,47.82,47.92,47.82,47.92,44305.0,46.9418,47.0399,46.9418,47.0399,44305.0
2023-09-14 11:55:00,47.91,47.94,47.9,47.94,25100.0,47.0301,47.0596,47.0203,47.0596,25100.0
2023-09-14 12:00:00,47.94,47.96,47.89,47.91,14975.0,47.0596,47.0792,47.0105,47.0301,14975.0
2023-09-14 12:05:00,47.9,47.94,47.89,47.9,16776.0,47.0203,47.0596,47.0105,47.0203,16776.0
2023-09-14 12:10:00,47.9,47.99,47.89,47.99,14477.0,47.0203,47.1086,47.0105,47.1086,14477.0
2023-09-14 12:15:00,47.98,48.12,47.98,48.06,33553.0,47.0988,47.2363,47.0988,47.1774,33553.0
2023-09-14 12:20:00,48.07,48.07,47.99,48.01,16102.0,47.1872,47.1872,47.1086,47.1283,16102.0
2023-09-14 12:25:00,47.98,48.03,47.95,47.99,14864.0,47.0988,47.1479,47.0694,47.1086,14864.0
2023-09-14 12:30:00,48.0,48.08,48.0,48.05,28512.0,47.1185,47.197,47.1185,47.1675,28512.0
2023-09-14 12:35:00,48.04,48.04,47.96,48.02,22291.0,47.1577,47.1577,47.0792,47.1381,22291.0
2023-09-14 12:40:00,48.01,48.06,48.01,48.06,20738.0,47.1283,47.1774,47.1283,47.1774,20738.0
2023-09-14 12:45:00,48.06,48.1,48.03,48.08,20093.0,47.1774,47.2166,47.1479,47.197,20093.0
2023-09-14 12:50:00,48.1,48.17,48.09,48.17,42621.0,47.2166,47.2853,47.2068,47.2853,42621.0
2023-09-14 12:55:00,48.17,48.19,48.14,48.17,41585.0,47.2853,47.305,47.2559,47.2853,41585.0
2023-09-14 13:00:00,48.14,48.16,48.11,48.12,11573.0,47.2559,47.2755,47.2264,47.2363,11573.0
2023-09-14 13:05:00,48.12,48.13,48.07,48.09,16572.0,47.2363,47.2461,47.1872,47.2068,16572.0
2023-09-14 13:10:00,48.1,48.15,48.09,48.12,15388.0,47.2166,47.2657,47.2068,47.2363,15388.0
2023-09-14 13:15:00,48.11,48.11,48.07,48.1,9225.0,47.2264,47.2264,47.1872,47.2166,9225.0
2023-09-14 13:20:00,48.1,48.15,48.06,48.06,13989.0,47.2166,47.2657,47.1774,47.1774,13989.0
2023-09-14 13:25:00,48.07,48.11,48.04,48.09,14926.0,47.1872,47.2264,47.1577,47.2068,14926.0
2023-09-14 13:30:00,48.11,48.16,48.1,48.16,8054.0,47.2264,47.2755,47.2166,47.2755,8054.0
2023-09-14 13:35:00,48.16,48.18,48.12,48.16,13662.0,47.2755,47.2951,47.2363,47.2755,13662.0
2023-09-14 13:40:00,48.16,48.16,48.09,48.12,30621.0,47.2755,47.2755,47.2068,47.2363,30621.0
2023-09-14 13:45:00,48.14,48.14,48.05,48.07,23487.0,47.2559,47.2559,47.1675,47.1872,23487.0
2023-09-14 13:50:00,48.06,48.1,48.03,48.06,13785.0,47.1774,47.2166,47.1479,47.1774,13785.0
2023-09-14 13:55:00,48.07,48.07,48.02,48.02,7823.0,47.1872,47.1872,47.1381,47.1381,7823.0
2023-09-14 14:00:00,48.01,48.07,47.99,48.01,32208.0,47.1283,47.1872,47.1086,47.1283,32208.0
2023-09-14 14:05:00,48.01,48.07,48.0,48.01,15073.0,47.1283,47.1872,47.1185,47.1283,15073.0
2023-09-14 14:10:00,48.03,48.04,48.0,48.01,7615.0,47.1479,47.1577,47.1185,47.1283,7615.0
2023-09-14 14:15:00,48.0,48.03,47.98,47.99,35176.0,47.1185,47.1479,47.0988,47.1086,35176.0
2023-09-14 14:20:00,47.99,48.06,47.97,47.97,23996.0,47.1086,47.1774,47.089,47.089,23996.0
2023-09-14 14:25:00,47.97,48.04,47.97,47.98,7468.0,47.089,47.1577,47.089,47.0988,7468.0
2023-09-14 14:30:00,47.98,48.05,47.95,48.03,34282.0,47.0988,47.1675,47.0694,47.1479,34282.0
2023-09-14 14:35:00,48.04,48.09,48.03,48.08,27087.0,47.1577,47.2068,47.1479,47.197,27087.0
2023-09-14 14:40:00,48.07,48.15,48.06,48.14,24918.0,47.1872,47.2657,47.1774,47.2559,24918.0
2023-09-14 14:45:00,48.14,48.16,48.11,48.16,17771.0,47.2559,47.2755,47.2264,47.2755,17771.0
2023-09-14 14:50:00,48.15,48.15,48.11,48.13,29145.0,47.2657,47.2657,47.2264,47.2461,29145.0
2023-09-14 14:55:00,48.15,48.16,48.12,48.15,18434.0,47.2657,47.2755,47.2363,47.2657,18434.0
2023-09-14 15:00:00,48.15,48.26,48.15,48.26,68935.0,47.2657,47.3737,47.2657,47.3737,68935.0
2023-09-14 15:05:00,48.26,48.31,48.25,48.25,50946.0,47.3737,47.4228,47.3639,47.3639,50946.0
2023-09-14 15:10:00,48.26,48.28,48.24,48.25,16443.0,47.3737,47.3933,47.354,47.3639,16443.0
2023-09-14 15:15:00,48.24,48.24,48.19,48.2,35716.0,47.354,47.354,47.305,47.3148,35716.0
2023-09-14 15:20:00,48.19,48.21,48.14,48.14,32701.0,47.305,47.3246,47.2559,47.2559,32701.0
2023-09-14 15:25:00,48.14,48.14,48.06,48.07,23482.0,47.2559,47.2559,47.1774,47.1872,23482.0
2023-09-14 15:30:00,48.06,48.08,48.0,48.06,26604.0,47.1774,47.197,47.1185,47.1774,26604.0
2023-09-14 15:35:00,48.05,48.12,48.04,48.06,33785.0,47.1675,47.2363,47.1577,47.1774,33785.0
2023-09-14 15:40:00,48.06,48.13,48.06,48.13,26952.0,47.1774,47.2461,47.1774,47.2461,26952.0
2023-09-14 15:45:00,48.12,48.14,48.06,48.1,57376.0,47.2363,47.2559,47.1774,47.2166,57376.0
2023-09-14 15:50:00,48.11,48.17,48.05,48.05,154921.0,47.2264,47.2853,47.1675,47.1675,154921.0
2023-09-14 15:55:00,48.07,48.15,48.01,48.08,215762.0,47.1872,47.2657,47.1283,47.197,215762.0
2023-09-15 09:30:00,47.55,47.64,47.43,47.53,202669.0,46.6767,46.7651,46.5589,46.6571,202669.0
2023-09-15 09:35:00,47.52,47.59,47.45,47.47,141151.0,46.6473,46.716,46.5786,46.5982,141151.0
2023-09-15 09:40:00,47.48,47.48,47.3,47.35,127593.0,46.608,46.608,46.4313,46.4804,127593.0
2023-09-15 09:45:00,47.35,47.38,47.23,47.33,95695.0,46.4804,46.5098,46.3626,46.4608,95695.0
2023-09-15 09:50:00,47.31,47.36,47.25,47.35,105007.0,46.4411,46.4902,46.3822,46.4804,105007.0
2023-09-15 09:55:00,47.35,47.39,47.16,47.32,103666.0,46.4804,46.5197,46.2939,46.4509,103666.0
2023-09-15 10:00:00,47.32,47.47,47.32,47.35,178338.0,46.4509,46.5982,46.4509,46.4804,178338.0
2023-09-15 10:05:00,47.38,47.48,47.23,47.27,139561.0,46.5098,46.608,46.3626,46.4019,139561.0
2023-09-15 10:10:00,47.25,47.31,47.12,47.14,148277.0,46.3822,46.4411,46.2546,46.2742,148277.0
2023-09-15 10:15:00,47.14,47.22,47.03,47.2,117682.0,46.2742,46.3528,46.1663,46.3331,117682.0
2023-09-15 10:20:00,47.19,47.31,47.17,47.21,49859.0,46.3233,46.4411,46.3037,46.343,49859.0
2023-09-15 10:25:00,47.21,47.24,47.11,47.18,55191.0,46.343,46.3724,46.2448,46.3135,55191.0
2023-09-15 10:30:00,47.17,47.23,47.07,47.2,44763.0,46.3037,46.3626,46.2055,46.3331,44763.0
2023-09-15 10:35:00,47.2,47.24,47.14,47.19,53644.0,46.3331,46.3724,46.2742,46.3233,53644.0
2023-09-15 10:40:00,47.2,47.2,47.05,47.07,34427.0,46.3331,46.3331,46.1859,46.2055,34427.0
2023-09-15 10:45:00,47.09,47.15,46.99,47.07,59595.0,46.2252,46.2841,46.127,46.2055,59595.0
2023-09-15 10:50:00,47.07,47.07,46.79,46.84,99318.0,46.2055,46.2055,45.9307,45.9798,99318.0
2023-09-15 10:55:00,46.83,46.87,46.7,46.71,54226.0,45.9699,46.0092,45.8423,45.8521,54226.0
2023-09-15 11:00:00,46.71,46.74,46.62,46.66,299662.0,45.8521,45.8816,45.7638,45.8031,299662.0
2023-09-15 11:05:00,46.67,46.78,46.64,46.77,81908.0,45.8129,45.9209,45.7834,45.911,81908.0
2023-09-15 11:10:00,46.76,46.83,46.71,46.71,47033.0,45.9012,45.9699,45.8521,45.8521,47033.0
2023-09-15 11:15:00,46.7,46.76,46.68,46.72,49637.0,45.8423,45.9012,45.8227,45.862,49637.0
2023-09-15 11:20:00,46.71,46.78,46.67,46.73,52985.0,45.8521,45.9209,45.8129,45.8718,52985.0
2023-09-15 11:25:00,46.74,46.85,46.7,46.85,48603.0,45.8816,45.9896,45.8423,45.9896,48603.0
2023-09-15 11:30:00,46.85,46.89,46.76,46.77,44813.0,45.9896,46.0288,45.9012,45.911,44813.0
2023-09-15 11:35:00,46.76,46.84,46.73,46.77,55123.0,45.9012,45.9798,45.8718,45.911,55123.0
2023-09-15 11:40:00,46.78,46.92,46.77,46.9,35532.0,45.9209,46.0583,45.911,46.0387,35532.0
2023-09-15 11:45:00,46.89,46.94,46.82,46.92,32044.0,46.0288,46.0779,45.9601,46.0583,32044.0
2023-09-15 11:50:00,46.93,46.95,46.84,46.86,42575.0,46.0681,46.0877,45.9798,45.9994,42575.0
2023-09-15 11:55:00,46.86,46.9,46.76,46.88,44449.0,45.9994,46.0387,45.9012,46.019,44449.0
2023-09-15 12:00:00,46.89,46.93,46.86,46.91,50235.0,46.0288,46.0681,45.9994,46.0485,50235.0
2023-09-15 12:05:00,46.93,46.95,46.89,46.9,41318.0,46.0681,46.0877,46.0288,46.0387,41318.0
2023-09-15 12:10:00,46.91,46.92,46.83,46.88,24921.0,46.0485,46.0583,45.9699,46.019,24921.0
2023-09-15 12:15:00,46.89,46.92,46.83,46.9,29946.0,46.0288,46.0583,45.9699,46.0387,29946.0
2023-09-15 12:20:00,46.9,46.94,46.85,46.92,17624.0,46.0387,46.0779,45.9896,46.0583,17624.0
2023-09-15 12:25:00,46.91,46.92,46.81,46.82,7969.0,46.0485,46.0583,45.9503,45.9601,7969.0
2023-09-15 12:30:00,46.82,46.91,46.8,46.9,18566.0,45.9601,46.0485,45.9405,46.0387,18566.0
2023-09-15 12:35:00,46.91,46.96,46.85,46.95,44939.0,46.0485,46.0976,45.9896,46.0877,44939.0
2023-09-15 12:40:00,46.94,46.97,46.89,46.93,53355.0,46.0779,46.1074,46.0288,46.0681,53355.0
2023-09-15 12:45:00,46.92,46.95,46.86,46.94,21168.0,46.0583,46.0877,45.9994,46.0779,21168.0
2023-09-15 12:50:00,46.94,46.96,46.92,46.93,13239.0,46.0779,46.0976,46.0583,46.0681,13239.0
2023-09-15 12:55:00,46.91,46.91,46.84,46.89,21518.0,46.0485,46.0485,45.9798,46.0288,21518.0
2023-09-15 13:00:00,46.9,46.9,46.73,46.74,51418.0,46.0387,46.0387,45.8718,45.8816,51418.0
2023-09-15 13:05:00,46.72,46.72,46.63,46.64,42119.0,45.862,45.862,45.7736,45.7834,42119.0
2023-09-15 13:10:00,46.64,46.66,46.51,46.57,34529.0,45.7834,45.8031,45.6558,45.7147,34529.0
2023-09-15 13:15:00,46.56,46.58,46.44,46.45,65444.0,45.7049,45.7245,45.5871,45.5969,65444.0
2023-09-15 13:20:00,46.45,46.45,46.32,46.35,97895.0,45.5969,45.5969,45.4693,45.4988,97895.0
2023-09-15 13:25:00,46.35,46.38,46.31,46.35,27842.0,45.4988,45.5282,45.4595,45.4988,27842.0
2023-09-15 13:30:00,46.34,46.39,46.21,46.37,98823.0,45.4889,45.538,45.3613,45.5184,98823.0
2023-09-15 13:35:00,46.36,46.48,46.35,46.48,44518.0,45.5086,45.6264,45.4988,45.6264,44518.0
2023-09-15 13:40:00,46.48,46.58,46.43,46.55,59991.0,45.6264,45.7245,45.5773,45.6951,59991.0
2023-09-15 13:45:00,46.55,46.58,46.49,46.54,47885.0,45.6951,45.7245,45.6362,45.6853,47885.0
2023-09-15 13:50:00,46.54,46.57,46.49,46.52,13023.0,45.6853,45.7147,45.6362,45.6656,13023.0
2023-09-15 13:55:00,46.52,46.54,46.47,46.51,20960.0,45.6656,45.6853,45.6166,45.6558,20960.0
2023-09-15 14:00:00,46.51,46.51,46.39,46.45,67689.0,45.6558,45.6558,45.538,45.5969,67689.0
2023-09-15 14:05:00,46.46,46.48,46.36,46.37,37275.0,45.6067,45.6264,45.5086,45.5184,37275.0
2023-09-15 14:10:00,46.37,46.45,46.34,46.34,73309.0,45.5184,45.5969,45.4889,45.4889,73309.0
2023-09-15 14:15:00,46.33,46.4,46.31,46.36,31528.0,45.4791,45.5478,45.4595,45.5086,31528.0
2023-09-15 14:20:00,46.36,46.39,46.3,46.31,35842.0,45.5086,45.538,45.4497,45.4595,35842.0
2023-09-15 14:25:00,46.3,46.36,46.27,46.3,29813.0,45.4497,45.5086,45.4202,45.4497,29813.0
2023-09-15 14:30:00,46.3,46.37,46.28,46.36,22261.0,45.4497,45.5184,45.43,45.5086,22261.0
2023-09-15 14:35:00,46.36,46.45,46.35,46.43,42841.0,45.5086,45.5969,45.4988,45.5773,42841.0
2023-09-15 14:40:00,46.43,46.45,46.39,46.42,32398.0,45.5773,45.5969,45.538,45.5675,32398.0
2023-09-15 14:45:00,46.42,46.48,46.4,46.47,35808.0,45.5675,45.6264,45.5478,45.6166,35808.0
2023-09-15 14:50:00,46.48,46.49,46.33,46.37,38997.0,45.6264,45.6362,45.4791,45.5184,38997.0
2023-09-15 14:55:00,46.38,46.5,46.37,46.5,8272.0,45.5282,45.646,45.5184,45.646,8272.0
2023-09-15 15:00:00,46.48,46.48,46.34,46.37,65957.0,45.6264,45.6264,45.4889,45.5184,65957.0
2023-09-15 15:05:00,46.37,46.38,46.3,46.36,23841.0,45.5184,45.5282,45.4497,45.5086,23841.0
2023-09-15 15:10:00,46.37,46.42,46.34,46.42,22814.0,45.5184,45.5675,45.4889,45.5675,22814.0
2023-09-15 15:15:00,46.41,46.5,46.41,46.48,25197.0,45.5577,45.646,45.5577,45.6264,25197.0
2023-09-15 15:20:00,46.46,46.46,46.38,46.38,29032.0,45.6067,45.6067,45.5282,45.5282,29032.0
2023-09-15 15:25:00,46.39,46.48,46.36,46.44,21232.0,45.538,45.6264,45.5086,45.5871,21232.0
2023-09-15 15:30:00,46.45,46.52,46.38,46.39,67052.0,45.5969,45.6656,45.5282,45.538,67052.0
2023-09-15 15:35:00,46.4,46.42,46.23,46.28,92365.0,45.5478,45.5675,45.381,45.43,92365.0
2023-09-15 15:40:00,46.27,46.34,46.25,46.26,64990.0,45.4202,45.4889,45.4006,45.4104,64990.0
2023-09-15 15:45:00,46.25,46.34,46.22,46.26,96771.0,45.4006,45.4889,45.3711,45.4104,96771.0
2023-09-15 15:50:00,46.27,46.37,46.19,46.3,145191.0,45.4202,45.5184,45.3417,45.4497,145191.0
2023-09-15 15:55:00,46.3,46.36,46.22,46.3,269410.0,45.4497,45.5086,45.3711,45.4497,269410.0
2023-09-18 09:30:00,46.19,46.34,46.12,46.33,167408.0,45.3417,45.4889,45.273,45.4791,167408.0
2023-09-18 09:35:00,46.33,46.43,46.3,46.32,150104.0,45.4791,45.5773,45.4497,45.4693,150104.0
2023-09-18 09:40:00,46.34,46.38,46.07,46.16,176871.0,45.4889,45.5282,45.2239,45.3122,176871.0
2023-09-18 09:45:00,46.16,46.2,46.06,46.12,53066.0,45.3122,45.3515,45.2141,45.273,53066.0
2023-09-18 09:50:00,46.12,46.29,46.09,46.19,53726.0,45.273,45.4399,45.2435,45.3417,53726.0
2023-09-18 09:55:00,46.19,46.21,46.12,46.2,22974.0,45.3417,45.3613,45.273,45.3515,22974.0
2023-09-18 10:00:00,46.2,46.3,46.15,46.22,46610.0,45.3515,45.4497,45.3024,45.3711,46610.0
2023-09-18 10:05:00,46.2,46.27,46.11,46.27,29136.0,45.3515,45.4202,45.2632,45.4202,29136.0
2023-09-18 10:10:00,46.3,46.41,46.25,46.3,71181.0,45.4497,45.5577,45.4006,45.4497,71181.0
2023-09-18 10:15:00,46.32,46.38,46.31,46.35,31050.0,45.4693,45.5282,45.4595,45.4988,31050.0
2023-09-18 10:20:00,46.36,46.42,46.31,46.36,51225.0,45.5086,45.5675,45.4595,45.5086,51225.0
2023-09-18 10:25:00,46.38,46.42,46.29,46.31,115835.0,45.5282,45.5675,45.4399,45.4595,115835.0
2023-09-18 10:30:00,46.31,46.41,46.3,46.36,40159.0,45.4595,45.5577,45.4497,45.5086,40159.0
2023-09-18 10:35:00,46.37,46.44,46.21,46.26,56829.0,45.5184,45.5871,45.3613,45.4104,56829.0
2023-09-18 10:40:00,46.27,46.34,46.2,46.32,23552.0,45.4202,45.4889,45.3515,45.4693,23552.0
2023-09-18 10:45:00,46.34,46.4,46.33,46.34,20301.0,45.4889,45.5478,45.4791,45.4889,20301.0
2023-09-18 10:50:00,46.34,46.37,46.28,46.32,29255.0,45.4889,45.5184,45.43,45.4693,29255.0
2023-09-18 10:55:00,46.35,46.47,46.33,46.4,36801.0,45.4988,45.6166,45.4791,45.5478,36801.0
2023-09-18 11:00:00,46.41,46.45,46.36,46.41,20959.0,45.5577,45.5969,45.5086,45.5577,20959.0
2023-09-18 11:05:00,46.41,46.42,46.33,46.33,22723.0,45.5577,45.5675,45.4791,45.4791,22723.0
2023-09-18 11:10:00,46.33,46.35,46.28,46.33,40528.0,45.4791,45.4988,45.43,45.4791,40528.0
2023-09-18 11:15:00,46.33,46.47,46.32,46.44,16863.0,45.4791,45.6166,45.4693,45.5871,16863.0
2023-09-18 11:20:00,46.44,46.5,46.41,46.5,48779.0,45.5871,45.646,45.5577,45.646,48779.0
2023-09-18 11:25:00,46.5,46.53,46.47,46.53,46060.0,45.646,45.6755,45.6166,45.6755,46060.0
2023-09-18 11:30:00,46.53,46.66,46.52,46.61,41973.0,45.6755,45.8031,45.6656,45.754,41973.0
2023-09-18 11:35:00,46.6,46.63,46.56,46.6,71060.0,45.7442,45.7736,45.7049,45.7442,71060.0
2023-09-18 11:40:00,46.61,46.74,46.61,46.7,329404.0,45.754,45.8816,45.754,45.8423,329404.0
2023-09-18 11:45:00,46.7,46.72,46.65,46.67,35601.0,45.8423,45.862,45.7932,45.8129,35601.0
2023-09-18 11:50:00,46.68,46.73,46.67,46.71,31944.0,45.8227,45.8718,45.8129,45.8521,31944.0
2023-09-18 11:55:00,46.72,46.75,46.68,46.7,25744.0,45.862,45.8914,45.8227,45.8423,25744.0
2023-09-18 12:00:00,46.72,46.73,46.68,46.71,19988.0,45.862,45.8718,45.8227,45.8521,19988.0
2023-09-18 12:05:00,46.71,46.71,46.62,46.63,35826.0,45.8521,45.8521,45.7638,45.7736,35826.0
2023-09-18 12:10:00,46.62,46.63,46.59,46.62,23422.0,45.7638,45.7736,45.7343,45.7638,23422.0
2023-09-18 12:15:00,46.62,46.68,46.59,46.68,20340.0,45.7638,45.8227,45.7343,45.8227,20340.0
2023-09-18 12:20:00,46.68,46.71,46.66,46.69,16176.0,45.8227,45.8521,45.8031,45.8325,16176.0
2023-09-18 12:25:00,46.69,46.74,46.68,46.71,13194.0,45.8325,45.8816,45.8227,45.8521,13194.0
2023-09-18 12:30:00,46.71,46.81,46.71,46.77,51774.0,45.8521,45.9503,45.8521,45.911,51774.0
2023-09-18 12:35:00,46.76,46.79,46.73,46.73,14394.0,45.9012,45.9307,45.8718,45.8718,14394.0
2023-09-18 12:40:00,46.75,46.76,46.71,46.72,17332.0,45.8914,45.9012,45.8521,45.862,17332.0
2023-09-18 12:45:00,46.7,46.77,46.69,46.77,10860.0,45.8423,45.911,45.8325,45.911,10860.0
2023-09-18 12:50:00,46.76,46.76,46.69,46.69,27040.0,45.9012,45.9012,45.8325,45.8325,27040.0
2023-09-18 12:55:00,46.69,46.7,46.64,46.65,14745.0,45.8325,45.8423,45.7834,45.7932,14745.0
2023-09-18 13:00:00,46.66,46.73,46.65,46.68,15549.0,45.8031,45.8718,45.7932,45.8227,15549.0
2023-09-18 13:05:00,46.68,46.68,46.62,46.63,16548.0,45.8227,45.8227,45.7638,45.7736,16548.0
2023-09-18 13:10:00,46.62,46.64,46.6,46.63,38844.0,45.7638,45.7834,45.7442,45.7736,38844.0
2023-09-18 13:15:00,46.63,46.63,46.56,46.59,28631.0,45.7736,45.7736,45.7049,45.7343,28631.0
2023-09-18 13:20:00,46.59,46.68,46.59,46.66,29482.0,45.7343,45.8227,45.7343,45.8031,29482.0
2023-09-18 13:25:00,46.68,46.71,46.64,46.65,18138.0,45.8227,45.8521,45.7834,45.7932,18138.0
2023-09-18 13:30:00,46.65,46.73,46.64,46.73,23565.0,45.7932,45.8718,45.7834,45.8718,23565.0
2023-09-18 13:35:00,46.73,46.75,46.69,46.69,10836.0,45.8718,45.8914,45.8325,45.8325,10836.0
2023-09-18 13:40:00,46.69,46.69,46.63,46.65,9400.0,45.8325,45.8325,45.7736,45.7932,9400.0
2023-09-18 13:45:00,46.65,46.68,46.62,46.66,38935.0,45.7932,45.8227,45.7638,45.8031,38935.0
2023-09-18 13:50:00,46.66,46.68,46.6,46.61,31950.0,45.8031,45.8227,45.7442,45.754,31950.0
2023-09-18 13:55:00,46.61,46.64,46.6,46.6,9862.0,45.754,45.7834,45.7442,45.7442,9862.0
2023-09-18 14:00:00,46.6,46.64,46.59,46.63,7601.0,45.7442,45.7834,45.7343,45.7736,7601.0
2023-09-18 14:05:00,46.61,46.64,46.6,46.61,14388.0,45.754,45.7834,45.7442,45.754,14388.0
2023-09-18 14:10:00,46.61,46.62,46.58,46.62,15384.0,45.754,45.7638,45.7245,45.7638,15384.0
2023-09-18 14:15:00,46.63,46.66,46.59,46.59,38976.0,45.7736,45.8031,45.7343,45.7343,38976.0
2023-09-18 14:20:00,46.59,46.61,46.56,46.56,14287.0,45.7343,45.754,45.7049,45.7049,14287.0
2023-09-18 14:25:00,46.56,46.58,46.51,46.53,26070.0,45.7049,45.7245,45.6558,45.6755,26070.0
2023-09-18 14:30:00,46.53,46.6,46.52,46.58,20051.0,45.6755,45.7442,45.6656,45.7245,20051.0
2023-09-18 14:35:00,46.58,46.61,46.55,46.55,10716.0,45.7245,45.754,45.6951,45.6951,10716.0
2023-09-18 14:40:00,46.54,46.57,46.52,46.55,16183.0,45.6853,45.7147,45.6656,45.6951,16183.0
2023-09-18 14:45:00,46.55,46.57,46.49,46.49,30423.0,45.6951,45.7147,45.6362,45.6362,30423.0
2023-09-18 14:50:00,46.49,46.5,46.27,46.29,56878.0,45.6362,45.646,45.4202,45.4399,56878.0
2023-09-18 14:55:00,46.29,46.39,46.25,46.36,57073.0,45.4399,45.538,45.4006,45.5086,57073.0
2023-09-18 15:00:00,46.36,46.37,46.3,46.35,22172.0,45.5086,45.5184,45.4497,45.4988,22172.0
2023-09-18 15:05:00,46.35,46.42,46.33,46.39,59884.0,45.4988,45.5675,45.4791,45.538,59884.0
2023-09-18 15:10:00,46.4,46.4,46.35,46.38,23167.0,45.5478,45.5478,45.4988,45.5282,23167.0
2023-09-18 15:15:00,46.39,46.42,46.35,46.35,15467.0,45.538,45.5675,45.4988,45.4988,15467.0
2023-09-18 15:20:00,46.37,46.37,46.27,46.27,19373.0,45.5184,45.5184,45.4202,45.4202,19373.0
2023-09-18 15:25:00,46.29,46.36,46.29,46.36,21810.0,45.4399,45.5086,45.4399,45.5086,21810.0
2023-09-18 15:30:00,46.36,46.36,46.26,46.27,16037.0,45.5086,45.5086,45.4104,45.4202,16037.0
2023-09-18 15:35:00,46.26,46.29,46.25,46.26,19241.0,45.4104,45.4399,45.4006,45.4104,19241.0
2023-09-18 15:40:00,46.26,46.34,46.25,46.27,45602.0,45.4104,45.4889,45.4006,45.4202,45602.0
2023-09-18 15:45:00,46.27,46.33,46.24,46.29,38505.0,45.4202,45.4791,45.3908,45.4399,38505.0
2023-09-18 15:50:00,46.29,46.34,46.27,46.3,46956.0,45.4399,45.4889,45.4202,45.4497,46956.0
2023-09-18 15:55:00,46.3,46.42,46.29,46.39,146886.0,45.4497,45.5675,45.4399,45.538,146886.0
2023-09-19 09:30:00,46.07,46.15,45.98,46.1,145203.0,45.2239,45.3024,45.1356,45.2533,145203.0
2023-09-19 09:35:00,46.1,46.16,46.06,46.13,66192.0,45.2533,45.3122,45.2141,45.2828,66192.0
2023-09-19 09:40:00,46.13,46.18,46.07,46.12,176874.0,45.2828,45.3319,45.2239,45.273,176874.0
2023-09-19 09:45:00,46.12,46.25,46.1,46.14,56371.0,45.273,45.4006,45.2533,45.2926,56371.0
2023-09-19 09:50:00,46.14,46.15,46.0,46.06,56442.0,45.2926,45.3024,45.1552,45.2141,56442.0
2023-09-19 09:55:00,46.06,46.08,45.92,45.92,76230.0,45.2141,45.2337,45.0767,45.0767,76230.0
2023-09-19 10:00:00,45.92,45.93,45.67,45.68,151412.0,45.0767,45.0865,44.8312,44.8411,151412.0
2023-09-19 10:05:00,45.68,45.76,45.65,45.67,79048.0,44.8411,44.9196,44.8116,44.8312,79048.0
2023-09-19 10:10:00,45.67,45.72,45.66,45.68,61805.0,44.8312,44.8803,44.8214,44.8411,61805.0
2023-09-19 10:15:00,45.68,45.75,45.58,45.73,60126.0,44.8411,44.9098,44.7429,44.8901,60126.0
2023-09-19 10:20:00,45.73,45.77,45.71,45.75,40772.0,44.8901,44.9294,44.8705,44.9098,40772.0
2023-09-19 10:25:00,45.75,45.79,45.67,45.74,39041.0,44.9098,44.949,44.8312,44.9,39041.0
2023-09-19 10:30:00,45.74,45.74,45.59,45.6,52528.0,44.9,44.9,44.7527,44.7625,52528.0
2023-09-19 10:35:00,45.6,45.64,45.44,45.45,96080.0,44.7625,44.8018,44.6055,44.6153,96080.0
2023-09-19 10:40:00,45.46,45.55,45.41,45.51,65466.0,44.6251,44.7135,44.576,44.6742,65466.0
2023-09-19 10:45:00,45.51,45.58,45.46,45.48,29967.0,44.6742,44.7429,44.6251,44.6447,29967.0
2023-09-19 10:50:00,45.48,45.48,45.41,45.44,43913.0,44.6447,44.6447,44.576,44.6055,43913.0
2023-09-19 10:55:00,45.44,45.46,45.4,45.42,64454.0,44.6055,44.6251,44.5662,44.5858,64454.0
2023-09-19 11:00:00,45.41,45.47,45.39,45.44,58501.0,44.576,44.6349,44.5564,44.6055,58501.0
2023-09-19 11:05:00,45.44,45.48,45.43,45.46,18521.0,44.6055,44.6447,44.5957,44.6251,18521.0
2023-09-19 11:10:00,45.47,45.51,45.42,45.51,22832.0,44.6349,44.6742,44.5858,44.6742,22832.0
2023-09-19 11:15:00,45.5,45.5,45.41,45.43,27097.0,44.6644,44.6644,44.576,44.5957,27097.0
2023-09-19 11:20:00,45.44,45.47,45.4,45.41,36901.0,44.6055,44.6349,44.5662,44.576,36901.0
2023-09-19 11:25:00,45.41,45.51,45.41,45.51,32374.0,44.576,44.6742,44.576,44.6742,32374.0
2023-09-19 11:30:00,45.51,45.55,45.46,45.52,32223.0,44.6742,44.7135,44.6251,44.684,32223.0
2023-09-19 11:35:00,45.52,45.56,45.49,45.53,33511.0,44.684,44.7233,44.6546,44.6938,33511.0
2023-09-19 11:40:00,45.53,45.55,45.44,45.44,21432.0,44.6938,44.7135,44.6055,44.6055,21432.0
2023-09-19 11:45:00,45.44,45.46,45.37,45.44,40105.0,44.6055,44.6251,44.5368,44.6055,40105.0
2023-09-19 11:50:00,45.43,45.45,45.39,45.43,8892.0,44.5957,44.6153,44.5564,44.5957,8892.0
2023-09-19 11:55:00,45.43,45.52,45.42,45.5,19235.0,44.5957,44.684,44.5858,44.6644,19235.0
2023-09-19 12:00:00,45.5,45.5,45.42,45.44,21947.0,44.6644,44.6644,44.5858,44.6055,21947.0
2023-09-19 12:05:00,45.43,45.43,45.31,45.35,44970.0,44.5957,44.5957,44.4779,44.5171,44970.0
2023-09-19 12:10:00,45.37,45.44,45.33,45.44,25528.0,44.5368,44.6055,44.4975,44.6055,25528.0
2023-09-19 12:15:00,45.43,45.48,45.42,45.47,25452.0,44.5957,44.6447,44.5858,44.6349,25452.0
2023-09-19 12:20:00,45.47,45.47,45.4,45.42,38956.0,44.6349,44.6349,44.5662,44.5858,38956.0
2023-09-19 12:25:00,45.42,45.46,45.39,45.41,11063.0,44.5858,44.6251,44.5564,44.576,11063.0
2023-09-19 12:30:00,45.4,45.41,45.35,45.37,17141.0,44.5662,44.576,44.5171,44.5368,17141.0
2023-09-19 12:35:00,45.37,45.37,45.28,45.29,19305.0,44.5368,44.5368,44.4484,44.4582,19305.0
2023-09-19 12:40:00,45.28,45.36,45.28,45.31,55505.0,44.4484,44.5269,44.4484,44.4779,55505.0
2023-09-19 12:45:00,45.3,45.32,45.21,45.28,65565.0,44.468,44.4877,44.3797,44.4484,65565.0
2023-09-19 12:50:00,45.28,45.36,45.26,45.35,25615.0,44.4484,44.5269,44.4288,44.5171,25615.0
2023-09-19 12:55:00,45.36,45.44,45.36,45.43,33619.0,44.5269,44.6055,44.5269,44.5957,33619.0
2023-09-19 13:00:00,45.43,45.5,45.39,45.5,34015.0,44.5957,44.6644,44.5564,44.6644,34015.0
2023-09-19 13:05:00,45.49,45.53,45.46,45.53,31081.0,44.6546,44.6938,44.6251,44.6938,31081.0
2023-09-19 13:10:00,45.52,45.55,45.49,45.54,23869.0,44.684,44.7135,44.6546,44.7036,23869.0
2023-09-19 13:15:00,45.54,45.62,45.53,45.6,35835.0,44.7036,44.7822,44.6938,44.7625,35835.0
2023-09-19 13:20:00,45.6,45.64,45.58,45.61,28717.0,44.7625,44.8018,44.7429,44.7723,28717.0
2023-09-19 13:25:00,45.61,45.61,45.54,45.58,27088.0,44.7723,44.7723,44.7036,44.7429,27088.0
2023-09-19 13:30:00,45.6,45.7,45.6,45.66,34496.0,44.7625,44.8607,44.7625,44.8214,34496.0
2023-09-19 13:35:00,45.67,45.73,45.65,45.72,25512.0,44.8312,44.8901,44.8116,44.8803,25512.0
2023-09-19 13:40:00,45.72,45.75,45.68,45.74,46641.0,44.8803,44.9098,44.8411,44.9,46641.0
2023-09-19 13:45:00,45.75,45.94,45.74,45.89,102221.0,44.9098,45.0963,44.9,45.0472,102221.0
2023-09-19 13:50:00,45.9,45.94,45.86,45.94,43929.0,45.057,45.0963,45.0178,45.0963,43929.0
2023-09-19 13:55:00,45.93,45.94,45.87,45.91,36155.0,45.0865,45.0963,45.0276,45.0668,36155.0
2023-09-19 14:00:00,45.91,46.0,45.89,45.96,44725.0,45.0668,45.1552,45.0472,45.1159,44725.0
2023-09-19 14:05:00,45.96,45.99,45.92,45.93,25700.0,45.1159,45.1454,45.0767,45.0865,25700.0
2023-09-19 14:10:00,45.94,45.97,45.89,45.93,21576.0,45.0963,45.1257,45.0472,45.0865,21576.0
2023-09-19 14:15:00,45.89,45.93,45.85,45.92,39699.0,45.0472,45.0865,45.0079,45.0767,39699.0
2023-09-19 14:20:00,45.93,45.95,45.9,45.91,14229.0,45.0865,45.1061,45.057,45.0668,14229.0
2023-09-19 14:25:00,45.91,45.95,45.88,45.88,14028.0,45.0668,45.1061,45.0374,45.0374,14028.0
2023-09-19 14:30:00,45.88,45.99,45.88,45.99,23525.0,45.0374,45.1454,45.0374,45.1454,23525.0
2023-09-19 14:35:00,46.0,46.27,46.0,46.18,141850.0,45.1552,45.4202,45.1552,45.3319,141850.0
2023-09-19 14:40:00,46.19,46.22,46.13,46.16,33210.0,45.3417,45.3711,45.2828,45.3122,33210.0
2023-09-19 14:45:00,46.17,46.19,46.08,46.1,29905.0,45.3221,45.3417,45.2337,45.2533,29905.0
2023-09-19 14:50:00,46.09,46.11,45.98,46.02,76769.0,45.2435,45.2632,45.1356,45.1748,76769.0
2023-09-19 14:55:00,46.02,46.03,45.9,45.9,22202.0,45.1748,45.1846,45.057,45.057,22202.0
2023-09-19 15:00:00,45.89,45.95,45.85,45.92,46725.0,45.0472,45.1061,45.0079,45.0767,46725.0
2023-09-19 15:05:00,45.93,45.94,45.88,45.89,43456.0,45.0865,45.0963,45.0374,45.0472,43456.0
2023-09-19 15:10:00,45.89,45.93,45.83,45.87,20672.0,45.0472,45.0865,44.9883,45.0276,20672.0
2023-09-19 15:15:00,45.87,45.91,45.83,45.88,19463.0,45.0276,45.0668,44.9883,45.0374,19463.0
2023-09-19 15:20:00,45.88,45.94,45.84,45.92,23629.0,45.0374,45.0963,44.9981,45.0767,23629.0
2023-09-19 15:25:00,45.93,46.04,45.93,46.01,31609.0,45.0865,45.1945,45.0865,45.165,31609.0
2023-09-19 15:30:00,46.01,46.03,45.94,46.02,23706.0,45.165,45.1846,45.0963,45.1748,23706.0
2023-09-19 15:35:00,46.02,46.05,45.96,46.03,22289.0,45.1748,45.2043,45.1159,45.1846,22289.0
2023-09-19 15:40:00,46.03,46.16,46.02,46.14,46845.0,45.1846,45.3122,45.1748,45.2926,46845.0
2023-09-19 15:45:00,46.15,46.23,46.15,46.16,68934.0,45.3024,45.381,45.3024,45.3122,68934.0
2023-09-19 15:50:00,46.17,46.18,46.09,46.1,68826.0,45.3221,45.3319,45.2435,45.2533,68826.0
2023-09-19 15:55:00,46.1,46.17,46.03,46.1,121685.0,45.2533,45.3221,45.1846,45.2533,121685.0
2023-09-20 09:30:00,46.42,46.42,46.24,46.31,169137.0,45.6246,45.6246,45.4477,45.5165,169137.0
2023-09-20 09:35:00,46.33,46.43,46.32,46.41,50306.0,45.5361,45.6344,45.5263,45.6148,50306.0
2023-09-20 09:40:00,46.42,46.46,46.38,46.42,94240.0,45.6246,45.6639,45.5853,45.6246,94240.0
2023-09-20 09:45:00,46.43,46.5,46.42,46.42,75079.0,45.6344,45.7032,45.6246,45.6246,75079.0
2023-09-20 09:50:00,46.44,46.49,46.38,46.47,45198.0,45.6443,45.6934,45.5853,45.6737,45198.0
2023-09-20 09:55:00,46.47,46.55,46.44,46.44,67343.0,45.6737,45.7524,45.6443,45.6443,67343.0
2023-09-20 10:00:00,46.45,46.55,46.39,46.44,108170.0,45.6541,45.7524,45.5951,45.6443,108170.0
2023-09-20 10:05:00,46.43,46.49,46.37,46.45,77117.0,45.6344,45.6934,45.5755,45.6541,77117.0
2023-09-20 10:10:00,46.45,46.48,46.24,46.27,52438.0,45.6541,45.6836,45.4477,45.4772,52438.0
2023-09-20 10:15:00,46.26,46.32,46.23,46.29,57154.0,45.4673,45.5263,45.4379,45.4968,57154.0
2023-09-20 10:20:00,46.29,46.35,46.26,46.33,27853.0,45.4968,45.5558,45.4673,45.5361,27853.0
2023-09-20 10:25:00,46.32,46.36,46.28,46.35,27775.0,45.5263,45.5656,45.487,45.5558,27775.0
2023-09-20 10:30:00,46.35,46.4,46.3,46.4,36028.0,45.5558,45.6049,45.5067,45.6049,36028.0
2023-09-20 10:35:00,46.4,46.4,46.31,46.33,29266.0,45.6049,45.6049,45.5165,45.5361,29266.0
2023-09-20 10:40:00,46.32,46.36,46.28,46.36,9086.0,45.5263,45.5656,45.487,45.5656,9086.0
2023-09-20 10:45:00,46.35,46.38,46.28,46.28,11946.0,45.5558,45.5853,45.487,45.487,11946.0
2023-09-20 10:50:00,46.28,46.32,46.27,46.31,10155.0,45.487,45.5263,45.4772,45.5165,10155.0
2023-09-20 10:55:00,46.33,46.38,46.26,46.29,24009.0,45.5361,45.5853,45.4673,45.4968,24009.0
2023-09-20 11:00:00,46.29,46.35,46.24,46.25,26234.0,45.4968,45.5558,45.4477,45.4575,26234.0
2023-09-20 11:05:00,46.26,46.38,46.25,46.37,26821.0,45.4673,45.5853,45.4575,45.5755,26821.0
2023-09-20 11:10:00,46.37,46.39,46.32,46.35,23156.0,45.5755,45.5951,45.5263,45.5558,23156.0
2023-09-20 11:15:00,46.36,46.36,46.26,46.26,18633.0,45.5656,45.5656,45.4673,45.4673,18633.0
2023-09-20 11:20:00,46.26,46.28,46.21,46.24,20072.0,45.4673,45.487,45.4182,45.4477,20072.0
2023-09-20 11:25:00,46.23,46.24,46.18,46.2,27886.0,45.4379,45.4477,45.3887,45.4084,27886.0
2023-09-20 11:30:00,46.18,46.26,46.18,46.22,24155.0,45.3887,45.4673,45.3887,45.428,24155.0
2023-09-20 11:35:00,46.23,46.26,46.15,46.15,21467.0,45.4379,45.4673,45.3592,45.3592,21467.0
2023-09-20 11:40:00,46.16,46.23,46.15,46.18,14247.0,45.3691,45.4379,45.3592,45.3887,14247.0
2023-09-20 11:45:00,46.19,46.29,46.18,46.26,16678.0,45.3985,45.4968,45.3887,45.4673,16678.0
2023-09-20 11:50:00,46.25,46.31,46.24,46.29,27349.0,45.4575,45.5165,45.4477,45.4968,27349.0
2023-09-20 11:55:00,46.3,46.34,46.29,46.33,25055.0,45.5067,45.546,45.4968,45.5361,25055.0
2023-09-20 12:00:00,46.33,46.34,46.27,46.29,23079.0,45.5361,45.546,45.4772,45.4968,23079.0
2023-09-20 12:05:00,46.28,46.31,46.25,46.29,23113.0,45.487,45.5165,45.4575,45.4968,23113.0
2023-09-20 12:10:00,46.28,46.34,46.28,46.31,23600.0,45.487,45.546,45.487,45.5165,23600.0
2023-09-20 12:15:00,46.33,46.33,46.3,46.31,12027.0,45.5361,45.5361,45.5067,45.5165,12027.0
2023-09-20 12:20:00,46.3,46.34,46.28,46.28,15660.0,45.5067,45.546,45.487,45.487,15660.0
2023-09-20 12:25:00,46.28,46.36,46.25,46.36,23539.0,45.487,45.5656,45.4575,45.5656,23539.0
2023-09-20 12:30:00,46.37,46.38,46.34,46.37,11201.0,45.5755,45.5853,45.546,45.5755,11201.0
2023-09-20 12:35:00,46.36,46.4,46.34,46.39,28153.0,45.5656,45.6049,45.546,45.5951,28153.0
2023-09-20 12:40:00,46.39,46.39,46.36,46.38,10412.0,45.5951,45.5951,45.5656,45.5853,10412.0
2023-09-20 12:45:00,46.38,46.39,46.35,46.36,17788.0,45.5853,45.5951,45.5558,45.5656,17788.0
2023-09-20 12:50:00,46.36,46.4,46.35,46.38,32763.0,45.5656,45.6049,45.5558,45.5853,32763.0
2023-09-20 12:55:00,46.37,46.41,46.37,46.4,13821.0,45.5755,45.6148,45.5755,45.6049,13821.0
2023-09-20 13:00:00,46.41,46.41,46.35,46.38,31130.0,45.6148,45.6148,45.5558,45.5853,31130.0
2023-09-20 13:05:00,46.35,46.41,46.35,46.37,10668.0,45.5558,45.6148,45.5558,45.5755,10668.0
2023-09-20 13:10:00,46.36,46.38,46.3,46.31,23202.0,45.5656,45.5853,45.5067,45.5165,23202.0
2023-09-20 13:15:00,46.31,46.37,46.28,46.35,18871.0,45.5165,45.5755,45.487,45.5558,18871.0
2023-09-20 13:20:00,46.37,46.41,46.34,46.35,13257.0,45.5755,45.6148,45.546,45.5558,13257.0
2023-09-20 13:25:00,46.35,46.36,46.29,46.3,17108.0,45.5558,45.5656,45.4968,45.5067,17108.0
2023-09-20 13:30:00,46.3,46.31,46.27,46.27,17601.0,45.5067,45.5165,45.4772,45.4772,17601.0
2023-09-20 13:35:00,46.28,46.28,46.18,46.18,43411.0,45.487,45.487,45.3887,45.3887,43411.0
2023-09-20 13:40:00,46.18,46.18,46.13,46.17,27850.0,45.3887,45.3887,45.3396,45.3789,27850.0
2023-09-20 13:45:00,46.16,46.18,46.13,46.16,14754.0,45.3691,45.3887,45.3396,45.3691,14754.0
2023-09-20 13:50:00,46.16,46.29,46.16,46.29,23019.0,45.3691,45.4968,45.3691,45.4968,23019.0
2023-09-20 13:55:00,46.29,46.33,46.27,46.28,47910.0,45.4968,45.5361,45.4772,45.487,47910.0
2023-09-20 14:00:00,46.23,46.27,45.66,45.82,545336.0,45.4379,45.4772,44.8776,45.0349,545336.0
2023-09-20 14:05:00,45.82,45.99,45.66,45.83,260385.0,45.0349,45.202,44.8776,45.0447,260385.0
2023-09-20 14:10:00,45.78,45.96,45.71,45.85,127776.0,44.9956,45.1725,44.9268,45.0644,127776.0
2023-09-20 14:15:00,45.85,46.0,45.81,45.94,113940.0,45.0644,45.2118,45.0251,45.1528,113940.0
2023-09-20 14:20:00,45.92,46.06,45.85,46.04,102393.0,45.1332,45.2708,45.0644,45.2511,102393.0
2023-09-20 14:25:00,46.04,46.09,45.96,45.97,82744.0,45.2511,45.3003,45.1725,45.1823,82744.0
2023-09-20 14:30:00,45.95,46.33,45.86,46.07,179301.0,45.1627,45.5361,45.0742,45.2806,179301.0
2023-09-20 14:35:00,46.07,46.32,46.05,46.16,139812.0,45.2806,45.5263,45.2609,45.3691,139812.0
2023-09-20 14:40:00,46.17,46.21,45.93,46.1,141076.0,45.3789,45.4182,45.143,45.3101,141076.0
2023-09-20 14:45:00,46.11,46.15,45.79,45.82,210967.0,45.3199,45.3592,45.0054,45.0349,210967.0
2023-09-20 14:50:00,45.81,45.91,45.63,45.75,190361.0,45.0251,45.1233,44.8481,44.9661,190361.0
2023-09-20 14:55:00,45.72,45.95,45.66,45.72,98066.0,44.9366,45.1627,44.8776,44.9366,98066.0
2023-09-20 15:00:00,45.7,45.86,45.65,45.76,99297.0,44.9169,45.0742,44.8678,44.9759,99297.0
2023-09-20 15:05:00,45.74,45.81,45.56,45.6,168072.0,44.9563,45.0251,44.7793,44.8187,168072.0
2023-09-20 15:10:00,45.6,45.64,45.35,45.4,95718.0,44.8187,44.858,44.5729,44.6221,95718.0
2023-09-20 15:15:00,45.38,45.46,45.24,45.3,173011.0,44.6024,44.6811,44.4648,44.5238,173011.0
2023-09-20 15:20:00,45.29,45.42,45.26,45.41,105886.0,44.514,44.6417,44.4845,44.6319,105886.0
2023-09-20 15:25:00,45.41,45.5,45.34,45.43,81001.0,44.6319,44.7204,44.5631,44.6516,81001.0
2023-09-20 15:30:00,45.45,45.46,44.99,45.02,199824.0,44.6712,44.6811,44.2191,44.2486,199824.0
2023-09-20 15:35:00,45.02,45.09,44.9,44.94,273341.0,44.2486,44.3174,44.1306,44.17,273341.0
2023-09-20 15:40:00,44.94,45.02,44.89,44.91,132548.0,44.17,44.2486,44.1208,44.1405,132548.0
2023-09-20 15:45:00,44.91,44.98,44.84,44.96,134831.0,44.1405,44.2093,44.0717,44.1896,134831.0
2023-09-20 15:50:00,44.96,45.04,44.89,44.92,260445.0,44.1896,44.2682,44.1208,44.1503,260445.0
2023-09-20 15:55:00,44.92,44.97,44.67,44.73,338064.0,44.1503,44.1994,43.9046,43.9636,338064.0
2023-09-21 09:30:00,43.79,43.88,43.58,43.63,289090.0,43.0397,43.1281,42.8333,42.8824,289090.0
2023-09-21 09:35:00,43.64,43.78,43.51,43.52,185283.0,42.8922,43.0298,42.7645,42.7743,185283.0
2023-09-21 09:40:00,43.52,43.66,43.5,43.51,180425.0,42.7743,42.9119,42.7546,42.7645,180425.0
2023-09-21 09:45:00,43.5,43.64,43.49,43.54,136340.0,42.7546,42.8922,42.7448,42.794,136340.0
2023-09-21 09:50:00,43.54,43.55,43.41,43.48,162735.0,42.794,42.8038,42.6662,42.735,162735.0
2023-09-21 09:55:00,43.47,43.47,43.31,43.32,242231.0,42.7252,42.7252,42.5679,42.5777,242231.0
2023-09-21 10:00:00,43.32,43.38,43.28,43.29,188594.0,42.5777,42.6367,42.5384,42.5482,188594.0
2023-09-21 10:05:00,43.3,43.52,43.28,43.52,153922.0,42.5581,42.7743,42.5384,42.7743,153922.0
2023-09-21 10:10:00,43.53,43.57,43.43,43.46,153305.0,42.7841,42.8234,42.6858,42.7153,153305.0
2023-09-21 10:15:00,43.48,43.75,43.48,43.73,140956.0,42.735,43.0004,42.735,42.9807,140956.0
2023-09-21 10:20:00,43.72,43.76,43.59,43.6,87245.0,42.9709,43.0102,42.8431,42.8529,87245.0
2023-09-21 10:25:00,43.6,43.63,43.47,43.49,87676.0,42.8529,42.8824,42.7252,42.7448,87676.0
2023-09-21 10:30:00,43.47,43.54,43.41,43.47,77363.0,42.7252,42.794,42.6662,42.7252,77363.0
2023-09-21 10:35:00,43.47,43.69,43.46,43.68,60789.0,42.7252,42.9414,42.7153,42.9316,60789.0
2023-09-21 10:40:00,43.68,43.72,43.54,43.54,58901.0,42.9316,42.9709,42.794,42.794,58901.0
2023-09-21 10:45:00,43.54,43.56,43.41,43.44,50455.0,42.794,42.8136,42.6662,42.6957,50455.0
2023-09-21 10:50:00,43.44,43.47,43.38,43.42,51962.0,42.6957,42.7252,42.6367,42.676,51962.0
2023-09-21 10:55:00,43.41,43.44,43.27,43.3,83403.0,42.6662,42.6957,42.5286,42.5581,83403.0
2023-09-21 11:00:00,43.31,43.37,43.3,43.37,85460.0,42.5679,42.6269,42.5581,42.6269,85460.0
2023-09-21 11:05:00,43.36,43.45,43.32,43.32,70455.0,42.617,42.7055,42.5777,42.5777,70455.0
2023-09-21 11:10:00,43.34,43.39,43.21,43.26,87034.0,42.5974,42.6465,42.4696,42.5187,87034.0
2023-09-21 11:15:00,43.26,43.26,43.17,43.23,84368.0,42.5187,42.5187,42.4303,42.4893,84368.0
2023-09-21 11:20:00,43.23,43.33,43.21,43.23,61589.0,42.4893,42.5875,42.4696,42.4893,61589.0
2023-09-21 11:25:00,43.23,43.24,43.19,43.21,70320.0,42.4893,42.4991,42.4499,42.4696,70320.0
2023-09-21 11:30:00,43.21,43.37,43.19,43.35,88705.0,42.4696,42.6269,42.4499,42.6072,88705.0
2023-09-21 11:35:00,43.36,43.39,43.28,43.33,61807.0,42.617,42.6465,42.5384,42.5875,61807.0
2023-09-21 11:40:00,43.32,43.34,43.23,43.32,71496.0,42.5777,42.5974,42.4893,42.5777,71496.0
2023-09-21 11:45:00,43.32,43.43,43.32,43.41,87781.0,42.5777,42.6858,42.5777,42.6662,87781.0
2023-09-21 11:50:00,43.4,43.43,43.29,43.29,53836.0,42.6564,42.6858,42.5482,42.5482,53836.0
2023-09-21 11:55:00,43.3,43.37,43.23,43.25,49060.0,42.5581,42.6269,42.4893,42.5089,49060.0
2023-09-21 12:00:00,43.25,43.25,43.16,43.18,57240.0,42.5089,42.5089,42.4205,42.4401,57240.0
2023-09-21 12:05:00,43.18,43.2,43.16,43.2,28313.0,42.4401,42.4598,42.4205,42.4598,28313.0
2023-09-21 12:10:00,43.19,43.19,43.1,43.13,57693.0,42.4499,42.4499,42.3615,42.391,57693.0
2023-09-21 12:15:00,43.14,43.2,43.11,43.19,38734.0,42.4008,42.4598,42.3713,42.4499,38734.0
2023-09-21 12:20:00,43.18,43.22,43.13,43.19,47973.0,42.4401,42.4794,42.391,42.4499,47973.0
2023-09-21 12:25:00,43.18,43.23,43.12,43.2,29434.0,42.4401,42.4893,42.3811,42.4598,29434.0
2023-09-21 12:30:00,43.2,43.32,43.18,43.31,38474.0,42.4598,42.5777,42.4401,42.5679,38474.0
2023-09-21 12:35:00,43.31,43.31,43.16,43.18,34110.0,42.5679,42.5679,42.4205,42.4401,34110.0
2023-09-21 12:40:00,43.17,43.26,43.14,43.18,42653.0,42.4303,42.5187,42.4008,42.4401,42653.0
2023-09-21 12:45:00,43.19,43.26,43.18,43.26,24719.0,42.4499,42.5187,42.4401,42.5187,24719.0
2023-09-21 12:50:00,43.25,43.3,43.21,43.23,26187.0,42.5089,42.5581,42.4696,42.4893,26187.0
2023-09-21 12:55:00,43.22,43.22,43.14,43.15,61200.0,42.4794,42.4794,42.4008,42.4106,61200.0
2023-09-21 13:00:00,43.14,43.22,43.12,43.22,40419.0,42.4008,42.4794,42.3811,42.4794,40419.0
2023-09-21 13:05:00,43.21,43.31,43.19,43.28,40627.0,42.4696,42.5679,42.4499,42.5384,40627.0
2023-09-21 13:10:00,43.28,43.38,43.28,43.38,33738.0,42.5384,42.6367,42.5384,42.6367,33738.0
2023-09-21 13:15:00,43.39,43.49,43.38,43.46,93233.0,42.6465,42.7448,42.6367,42.7153,93233.0
2023-09-21 13:20:00,43.46,43.49,43.42,43.46,50506.0,42.7153,42.7448,42.676,42.7153,50506.0
2023-09-21 13:25:00,43.45,43.53,43.45,43.47,62885.0,42.7055,42.7841,42.7055,42.7252,62885.0
2023-09-21 13:30:00,43.46,43.53,43.44,43.45,43177.0,42.7153,42.7841,42.6957,42.7055,43177.0
2023-09-21 13:35:00,43.45,43.55,43.45,43.46,34493.0,42.7055,42.8038,42.7055,42.7153,34493.0
2023-09-21 13:40:00,43.45,43.52,43.38,43.43,65172.0,42.7055,42.7743,42.6367,42.6858,65172.0
2023-09-21 13:45:00,43.43,43.48,43.41,43.44,59521.0,42.6858,42.735,42.6662,42.6957,59521.0
2023-09-21 13:50:00,43.44,43.48,43.4,43.44,53565.0,42.6957,42.735,42.6564,42.6957,53565.0
2023-09-21 13:55:00,43.42,43.44,43.36,43.4,102896.0,42.676,42.6957,42.617,42.6564,102896.0
2023-09-21 14:00:00,43.42,43.42,43.29,43.31,48591.0,42.676,42.676,42.5482,42.5679,48591.0
2023-09-21 14:05:00,43.3,43.39,43.28,43.28,54973.0,42.5581,42.6465,42.5384,42.5384,54973.0
2023-09-21 14:10:00,43.28,43.36,43.24,43.26,33950.0,42.5384,42.617,42.4991,42.5187,33950.0
2023-09-21 14:15:00,43.24,43.27,43.19,43.21,45759.0,42.4991,42.5286,42.4499,42.4696,45759.0
2023-09-21 14:20:00,43.21,43.23,43.17,43.21,30773.0,42.4696,42.4893,42.4303,42.4696,30773.0
2023-09-21 14:25:00,43.2,43.2,43.07,43.07,90927.0,42.4598,42.4598,42.332,42.332,90927.0
2023-09-21 14:30:00,43.07,43.1,43.02,43.04,41084.0,42.332,42.3615,42.2829,42.3025,41084.0
2023-09-21 14:35:00,43.03,43.2,43.03,43.14,68775.0,42.2927,42.4598,42.2927,42.4008,68775.0
2023-09-21 14:40:00,43.13,43.18,43.12,43.15,18574.0,42.391,42.4401,42.3811,42.4106,18574.0
2023-09-21 14:45:00,43.15,43.17,43.08,43.08,41261.0,42.4106,42.4303,42.3418,42.3418,41261.0
2023-09-21 14:50:00,43.07,43.09,43.01,43.07,68474.0,42.332,42.3517,42.273,42.332,68474.0
2023-09-21 14:55:00,43.09,43.1,42.99,43.0,78919.0,42.3517,42.3615,42.2534,42.2632,78919.0
2023-09-21 15:00:00,43.01,43.09,42.95,43.04,40680.0,42.273,42.3517,42.2141,42.3025,40680.0
2023-09-21 15:05:00,43.04,43.05,42.93,42.98,52837.0,42.3025,42.3123,42.1944,42.2435,52837.0
2023-09-21 15:10:00,42.99,43.01,42.85,42.88,73508.0,42.2534,42.273,42.1158,42.1453,73508.0
2023-09-21 15:15:00,42.87,42.87,42.77,42.82,49975.0,42.1354,42.1354,42.0371,42.0863,49975.0
2023-09-21 15:20:00,42.82,42.9,42.81,42.85,42784.0,42.0863,42.1649,42.0765,42.1158,42784.0
2023-09-21 15:25:00,42.85,42.87,42.67,42.71,58877.0,42.1158,42.1354,41.9389,41.9782,58877.0
2023-09-21 15:30:00,42.7,42.74,42.59,42.66,130865.0,41.9683,42.0077,41.8602,41.929,130865.0
2023-09-21 15:35:00,42.65,42.79,42.64,42.72,126635.0,41.9192,42.0568,41.9094,41.988,126635.0
2023-09-21 15:40:00,42.72,42.77,42.63,42.73,135391.0,41.988,42.0371,41.8995,41.9978,135391.0
2023-09-21 15:45:00,42.72,42.78,42.68,42.69,131559.0,41.988,42.047,41.9487,41.9585,131559.0
2023-09-21 15:50:00,42.69,42.69,42.55,42.64,240107.0,41.9585,41.9585,41.8209,41.9094,240107.0
2023-09-21 15:55:00,42.64,42.65,42.43,42.48,468317.0,41.9094,41.9192,41.703,41.7521,468317.0
2023-09-22 09:30:00,42.77,42.83,42.65,42.69,219051.0,42.0371,42.0961,41.9192,41.9585,219051.0
2023-09-22 09:35:00,42.69,42.77,42.66,42.68,115824.0,41.9585,42.0371,41.929,41.9487,115824.0
2023-09-22 09:40:00,42.69,42.72,42.58,42.63,83172.0,41.9585,41.988,41.8504,41.8995,83172.0
2023-09-22 09:45:00,42.62,42.79,42.59,42.75,93369.0,41.8897,42.0568,41.8602,42.0175,93369.0
2023-09-22 09:50:00,42.75,42.75,42.54,42.59,139561.0,42.0175,42.0175,41.8111,41.8602,139561.0
2023-09-22 09:55:00,42.6,42.78,42.59,42.77,65078.0,41.8701,42.047,41.8602,42.0371,65078.0
2023-09-22 10:00:00,42.78,42.85,42.67,42.81,81517.0,42.047,42.1158,41.9389,42.0765,81517.0
2023-09-22 10:05:00,42.82,42.97,42.81,42.9,126328.0,42.0863,42.2337,42.0765,42.1649,126328.0
2023-09-22 10:10:00,42.89,42.91,42.69,42.71,92843.0,42.1551,42.1747,41.9585,41.9782,92843.0
2023-09-22 10:15:00,42.71,42.77,42.64,42.77,95161.0,41.9782,42.0371,41.9094,42.0371,95161.0
2023-09-22 10:20:00,42.76,42.92,42.71,42.89,75390.0,42.0273,42.1846,41.9782,42.1551,75390.0
2023-09-22 10:25:00,42.91,42.91,42.76,42.87,53504.0,42.1747,42.1747,42.0273,42.1354,53504.0
2023-09-22 10:30:00,42.87,43.07,42.87,43.07,104055.0,42.1354,42.332,42.1354,42.332,104055.0
2023-09-22 10:35:00,43.07,43.1,43.01,43.03,85064.0,42.332,42.3615,42.273,42.2927,85064.0
2023-09-22 10:40:00,43.02,43.03,42.93,43.02,49504.0,42.2829,42.2927,42.1944,42.2829,49504.0
2023-09-22 10:45:00,43.03,43.08,43.0,43.02,49638.0,42.2927,42.3418,42.2632,42.2829,49638.0
2023-09-22 10:50:00,43.02,43.1,42.98,43.06,56584.0,42.2829,42.3615,42.2435,42.3222,56584.0
2023-09-22 10:55:00,43.05,43.18,43.05,43.13,99753.0,42.3123,42.4401,42.3123,42.391,99753.0
2023-09-22 11:00:00,43.14,43.18,43.02,43.04,111796.0,42.4008,42.4401,42.2829,42.3025,111796.0
2023-09-22 11:05:00,43.03,43.11,42.98,42.98,95000.0,42.2927,42.3713,42.2435,42.2435,95000.0
2023-09-22 11:10:00,42.98,43.0,42.92,42.99,50052.0,42.2435,42.2632,42.1846,42.2534,50052.0
2023-09-22 11:15:00,43.0,43.09,42.98,43.03,35239.0,42.2632,42.3517,42.2435,42.2927,35239.0
2023-09-22 11:20:00,43.03,43.08,42.99,43.07,33891.0,42.2927,42.3418,42.2534,42.332,33891.0
2023-09-22 11:25:00,43.08,43.2,43.06,43.2,36649.0,42.3418,42.4598,42.3222,42.4598,36649.0
2023-09-22 11:30:00,43.21,43.21,43.14,43.16,50823.0,42.4696,42.4696,42.4008,42.4205,50823.0
2023-09-22 11:35:00,43.16,43.26,43.16,43.25,40751.0,42.4205,42.5187,42.4205,42.5089,40751.0
2023-09-22 11:40:00,43.26,43.26,43.09,43.11,67598.0,42.5187,42.5187,42.3517,42.3713,67598.0
2023-09-22 11:45:00,43.11,43.14,43.06,43.07,44834.0,42.3713,42.4008,42.3222,42.332,44834.0
2023-09-22 11:50:00,43.08,43.12,42.99,43.02,31920.0,42.3418,42.3811,42.2534,42.2829,31920.0
2023-09-22 11:55:00,43.02,43.05,42.91,42.92,30487.0,42.2829,42.3123,42.1747,42.1846,30487.0
2023-09-22 12:00:00,42.91,42.95,42.87,42.9,101220.0,42.1747,42.2141,42.1354,42.1649,101220.0
2023-09-22 12:05:00,42.89,42.94,42.83,42.89,41440.0,42.1551,42.2042,42.0961,42.1551,41440.0
2023-09-22 12:10:00,42.89,42.94,42.85,42.93,29707.0,42.1551,42.2042,42.1158,42.1944,29707.0
2023-09-22 12:15:00,42.92,43.06,42.9,43.04,93600.0,42.1846,42.3222,42.1649,42.3025,93600.0
2023-09-22 12:20:00,43.05,43.08,43.02,43.05,21924.0,42.3123,42.3418,42.2829,42.3123,21924.0
2023-09-22 12:25:00,43.02,43.04,42.97,43.01,24197.0,42.2829,42.3025,42.2337,42.273,24197.0
2023-09-22 12:30:00,43.01,43.08,42.98,43.04,20744.0,42.273,42.3418,42.2435,42.3025,20744.0
2023-09-22 12:35:00,43.04,43.13,43.04,43.13,33780.0,42.3025,42.391,42.3025,42.391,33780.0
2023-09-22 12:40:00,43.14,43.16,43.11,43.14,35122.0,42.4008,42.4205,42.3713,42.4008,35122.0
2023-09-22 12:45:00,43.13,43.16,43.08,43.11,20798.0,42.391,42.4205,42.3418,42.3713,20798.0
2023-09-22 12:50:00,43.11,43.12,43.06,43.09,34799.0,42.3713,42.3811,42.3222,42.3517,34799.0
2023-09-22 12:55:00,43.1,43.15,43.05,43.06,39542.0,42.3615,42.4106,42.3123,42.3222,39542.0
2023-09-22 13:00:00,43.05,43.07,43.02,43.05,17302.0,42.3123,42.332,42.2829,42.3123,17302.0
2023-09-22 13:05:00,43.03,43.07,42.96,42.97,18049.0,42.2927,42.332,42.2239,42.2337,18049.0
2023-09-22 13:10:00,42.98,43.02,42.91,42.94,41366.0,42.2435,42.2829,42.1747,42.2042,41366.0
2023-09-22 13:15:00,42.94,42.94,42.84,42.86,23383.0,42.2042,42.2042,42.1059,42.1256,23383.0
2023-09-22 13:20:00,42.85,42.86,42.63,42.7,58534.0,42.1158,42.1256,41.8995,41.9683,58534.0
2023-09-22 13:25:00,42.71,42.72,42.64,42.69,83117.0,41.9782,41.988,41.9094,41.9585,83117.0
2023-09-22 13:30:00,42.68,42.68,42.57,42.63,71072.0,41.9487,41.9487,41.8406,41.8995,71072.0
2023-09-22 13:35:00,42.62,42.7,42.44,42.51,77958.0,41.8897,41.9683,41.7128,41.7816,77958.0
2023-09-22 13:40:00,42.52,42.52,42.42,42.46,54389.0,41.7914,41.7914,41.6931,41.7325,54389.0
2023-09-22 13:45:00,42.45,42.51,42.41,42.47,104588.0,41.7226,41.7816,41.6833,41.7423,104588.0
2023-09-22 13:50:00,42.47,42.6,42.45,42.55,80230.0,41.7423,41.8701,41.7226,41.8209,80230.0
2023-09-22 13:55:00,42.56,42.63,42.53,42.53,31294.0,41.8307,41.8995,41.8013,41.8013,31294.0
2023-09-22 14:00:00,42.53,42.59,42.48,42.52,64855.0,41.8013,41.8602,41.7521,41.7914,64855.0
2023-09-22 14:05:00,42.51,42.55,42.47,42.51,31604.0,41.7816,41.8209,41.7423,41.7816,31604.0
2023-09-22 14:10:00,42.49,42.49,42.31,42.33,69510.0,41.7619,41.7619,41.585,41.6047,69510.0
2023-09-22 14:15:00,42.34,42.36,42.22,42.25,118210.0,41.6145,41.6342,41.4966,41.5261,118210.0
2023-09-22 14:20:00,42.26,42.41,42.26,42.39,44530.0,41.5359,41.6833,41.5359,41.6637,44530.0
2023-09-22 14:25:00,42.39,42.47,42.34,42.34,50536.0,41.6637,41.7423,41.6145,41.6145,50536.0
2023-09-22 14:30:00,42.35,42.42,42.27,42.39,37532.0,41.6243,41.6931,41.5457,41.6637,37532.0
2023-09-22 14:35:00,42.39,42.43,42.29,42.31,41321.0,41.6637,41.703,41.5654,41.585,41321.0
2023-09-22 14:40:00,42.3,42.34,42.24,42.25,52650.0,41.5752,41.6145,41.5162,41.5261,52650.0
2023-09-22 14:45:00,42.24,42.35,42.22,42.35,45329.0,41.5162,41.6243,41.4966,41.6243,45329.0
2023-09-22 14:50:00,42.35,42.39,42.32,42.36,32289.0,41.6243,41.6637,41.5949,41.6342,32289.0
2023-09-22 14:55:00,42.35,42.41,42.31,42.38,26232.0,41.6243,41.6833,41.585,41.6538,26232.0
2023-09-22 15:00:00,42.36,42.62,42.34,42.54,80509.0,41.6342,41.8897,41.6145,41.8111,80509.0
2023-09-22 15:05:00,42.54,42.84,42.52,42.84,122469.0,41.8111,42.1059,41.7914,42.1059,122469.0
2023-09-22 15:10:00,42.84,42.88,42.78,42.83,65283.0,42.1059,42.1453,42.047,42.0961,65283.0
2023-09-22 15:15:00,42.84,42.9,42.78,42.85,96623.0,42.1059,42.1649,42.047,42.1158,96623.0
2023-09-22 15:20:00,42.86,42.99,42.77,42.91,55585.0,42.1256,42.2534,42.0371,42.1747,55585.0
2023-09-22 15:25:00,42.93,42.93,42.83,42.83,37589.0,42.1944,42.1944,42.0961,42.0961,37589.0
2023-09-22 15:30:00,42.82,42.87,42.64,42.65,50302.0,42.0863,42.1354,41.9094,41.9192,50302.0
2023-09-22 15:35:00,42.64,42.68,42.6,42.63,55148.0,41.9094,41.9487,41.8701,41.8995,55148.0
2023-09-22 15:40:00,42.63,42.64,42.33,42.34,166169.0,41.8995,41.9094,41.6047,41.6145,166169.0
2023-09-22 15:45:00,42.34,42.43,42.18,42.25,150339.0,41.6145,41.703,41.4573,41.5261,150339.0
2023-09-22 15:50:00,42.24,42.26,42.06,42.12,179211.0,41.5162,41.5359,41.3393,41.3983,179211.0
2023-09-22 15:55:00,42.12,42.29,42.11,42.16,243142.0,41.3983,41.5654,41.3885,41.4376,243142.0
2023-09-25 09:30:00,41.79,41.86,41.66,41.7,194958.0,41.0739,41.1427,40.9462,40.9855,194958.0
2023-09-25 09:35:00,41.7,41.85,41.67,41.84,245333.0,40.9855,41.1329,40.956,41.1231,245333.0
2023-09-25 09:40:00,41.84,42.0,41.84,41.97,201554.0,41.1231,41.2803,41.1231,41.2509,201554.0
2023-09-25 09:45:00,41.97,42.06,41.9,42.01,67215.0,41.2509,41.3393,41.1821,41.2902,67215.0
2023-09-25 09:50:00,41.99,42.12,41.98,42.11,42317.0,41.2705,41.3983,41.2607,41.3885,42317.0
2023-09-25 09:55:00,42.09,42.25,42.09,42.2,77500.0,41.3688,41.5261,41.3688,41.4769,77500.0
2023-09-25 10:00:00,42.21,42.24,42.03,42.06,130464.0,41.4867,41.5162,41.3098,41.3393,130464.0
2023-09-25 10:05:00,42.06,42.13,41.94,41.99,64928.0,41.3393,41.4081,41.2214,41.2705,64928.0
2023-09-25 10:10:00,42.0,42.17,41.98,42.13,62390.0,41.2803,41.4474,41.2607,41.4081,62390.0
2023-09-25 10:15:00,42.11,42.22,41.99,42.01,60485.0,41.3885,41.4966,41.2705,41.2902,60485.0
2023-09-25 10:20:00,42.0,42.06,41.91,41.98,66605.0,41.2803,41.3393,41.1919,41.2607,66605.0
2023-09-25 10:25:00,41.96,41.96,41.81,41.9,62010.0,41.241,41.241,41.0936,41.1821,62010.0
2023-09-25 10:30:00,41.89,42.08,41.85,42.03,89044.0,41.1722,41.359,41.1329,41.3098,89044.0
2023-09-25 10:35:00,42.05,42.07,41.97,42.04,53964.0,41.3295,41.3491,41.2509,41.3197,53964.0
2023-09-25 10:40:00,42.04,42.05,41.96,41.98,36597.0,41.3197,41.3295,41.241,41.2607,36597.0
2023-09-25 10:45:00,42.0,42.1,41.99,42.04,53005.0,41.2803,41.3786,41.2705,41.3197,53005.0
2023-09-25 10:50:00,42.04,42.05,41.88,41.89,82324.0,41.3197,41.3295,41.1624,41.1722,82324.0
2023-09-25 10:55:00,41.88,41.89,41.8,41.8,52593.0,41.1624,41.1722,41.0838,41.0838,52593.0
2023-09-25 11:00:00,41.8,41.86,41.78,41.86,37147.0,41.0838,41.1427,41.0641,41.1427,37147.0
2023-09-25 11:05:00,41.86,42.15,41.85,42.12,111481.0,41.1427,41.4278,41.1329,41.3983,111481.0
2023-09-25 11:10:00,42.13,42.19,42.09,42.15,62628.0,41.4081,41.4671,41.3688,41.4278,62628.0
2023-09-25 11:15:00,42.16,42.46,42.16,42.45,159030.0,41.4376,41.7325,41.4376,41.7226,159030.0
2023-09-25 11:20:00,42.45,42.47,42.37,42.44,57306.0,41.7226,41.7423,41.644,41.7128,57306.0
2023-09-25 11:25:00,42.45,42.45,42.31,42.32,56860.0,41.7226,41.7226,41.585,41.5949,56860.0
2023-09-25 11:30:00,42.33,42.38,42.29,42.35,41684.0,41.6047,41.6538,41.5654,41.6243,41684.0
2023-09-25 11:35:00,42.35,42.4,42.3,42.32,23967.0,41.6243,41.6735,41.5752,41.5949,23967.0
2023-09-25 11:40:00,42.3,42.53,42.29,42.49,96254.0,41.5752,41.8013,41.5654,41.7619,96254.0
2023-09-25 11:45:00,42.49,42.52,42.42,42.44,45944.0,41.7619,41.7914,41.6931,41.7128,45944.0
2023-09-25 11:50:00,42.43,42.5,42.42,42.43,42942.0,41.703,41.7718,41.6931,41.703,42942.0
2023-09-25 11:55:00,42.44,42.48,42.35,42.41,33689.0,41.7128,41.7521,41.6243,41.6833,33689.0
2023-09-25 12:00:00,42.41,42.44,42.34,42.37,55227.0,41.6833,41.7128,41.6145,41.644,55227.0
2023-09-25 12:05:00,42.38,42.45,42.35,42.4,44247.0,41.6538,41.7226,41.6243,41.6735,44247.0
2023-09-25 12:10:00,42.4,42.47,42.4,42.44,31322.0,41.6735,41.7423,41.6735,41.7128,31322.0
2023-09-25 12:15:00,42.46,42.58,42.46,42.56,47742.0,41.7325,41.8504,41.7325,41.8307,47742.0
2023-09-25 12:20:00,42.55,42.63,42.53,42.62,48717.0,41.8209,41.8995,41.8013,41.8897,48717.0
2023-09-25 12:25:00,42.61,42.61,42.56,42.59,33815.0,41.8799,41.8799,41.8307,41.8602,33815.0
2023-09-25 12:30:00,42.6,42.61,42.54,42.54,39069.0,41.8701,41.8799,41.8111,41.8111,39069.0
2023-09-25 12:35:00,42.54,42.54,42.42,42.45,119209.0,41.8111,41.8111,41.6931,41.7226,119209.0
2023-09-25 12:40:00,42.44,42.5,42.42,42.43,74230.0,41.7128,41.7718,41.6931,41.703,74230.0
2023-09-25 12:45:00,42.43,42.44,42.37,42.38,59146.0,41.703,41.7128,41.644,41.6538,59146.0
2023-09-25 12:50:00,42.37,42.38,42.21,42.34,60046.0,41.644,41.6538,41.4867,41.6145,60046.0
2023-09-25 12:55:00,42.34,42.35,42.28,42.35,24047.0,41.6145,41.6243,41.5555,41.6243,24047.0
2023-09-25 13:00:00,42.35,42.36,42.27,42.29,31312.0,41.6243,41.6342,41.5457,41.5654,31312.0
2023-09-25 13:05:00,42.3,42.49,42.29,42.47,47817.0,41.5752,41.7619,41.5654,41.7423,47817.0
2023-09-25 13:10:00,42.47,42.57,42.46,42.53,29636.0,41.7423,41.8406,41.7325,41.8013,29636.0
2023-09-25 13:15:00,42.54,42.56,42.47,42.48,25472.0,41.8111,41.8307,41.7423,41.7521,25472.0
2023-09-25 13:20:00,42.48,42.51,42.38,42.4,35873.0,41.7521,41.7816,41.6538,41.6735,35873.0
2023-09-25 13:25:00,42.4,42.4,42.23,42.32,41077.0,41.6735,41.6735,41.5064,41.5949,41077.0
2023-09-25 13:30:00,42.33,42.33,42.23,42.33,39058.0,41.6047,41.6047,41.5064,41.6047,39058.0
2023-09-25 13:35:00,42.32,42.4,42.29,42.4,25009.0,41.5949,41.6735,41.5654,41.6735,25009.0
2023-09-25 13:40:00,42.4,42.4,42.3,42.31,18144.0,41.6735,41.6735,41.5752,41.585,18144.0
2023-09-25 13:45:00,42.32,42.35,42.22,42.34,27586.0,41.5949,41.6243,41.4966,41.6145,27586.0
2023-09-25 13:50:00,42.36,42.44,42.34,42.39,25406.0,41.6342,41.7128,41.6145,41.6637,25406.0
2023-09-25 13:55:00,42.39,42.47,42.39,42.47,21522.0,41.6637,41.7423,41.6637,41.7423,21522.0
2023-09-25 14:00:00,42.47,42.53,42.46,42.51,81661.0,41.7423,41.8013,41.7325,41.7816,81661.0
2023-09-25 14:05:00,42.52,42.54,42.42,42.45,24691.0,41.7914,41.8111,41.6931,41.7226,24691.0
2023-09-25 14:10:00,42.42,42.47,42.39,42.42,19000.0,41.6931,41.7423,41.6637,41.6931,19000.0
2023-09-25 14:15:00,42.41,42.44,42.35,42.41,26257.0,41.6833,41.7128,41.6243,41.6833,26257.0
2023-09-25 14:20:00,42.41,42.43,42.28,42.3,21453.0,41.6833,41.703,41.5555,41.5752,21453.0
2023-09-25 14:25:00,42.3,42.4,42.28,42.32,25520.0,41.5752,41.6735,41.5555,41.5949,25520.0
2023-09-25 14:30:00,42.31,42.4,42.28,42.38,24677.0,41.585,41.6735,41.5555,41.6538,24677.0
2023-09-25 14:35:00,42.37,42.53,42.37,42.42,62245.0,41.644,41.8013,41.644,41.6931,62245.0
2023-09-25 14:40:00,42.43,42.49,42.35,42.39,74014.0,41.703,41.7619,41.6243,41.6637,74014.0
2023-09-25 14:45:00,42.37,42.44,42.36,42.38,45538.0,41.644,41.7128,41.6342,41.6538,45538.0
2023-09-25 14:50:00,42.36,42.41,42.31,42.34,38538.0,41.6342,41.6833,41.585,41.6145,38538.0
2023-09-25 14:55:00,42.34,42.36,42.27,42.29,32438.0,41.6145,41.6342,41.5457,41.5654,32438.0
2023-09-25 15:00:00,42.27,42.32,42.07,42.11,199966.0,41.5457,41.5949,41.3491,41.3885,199966.0
2023-09-25 15:05:00,42.1,42.13,42.03,42.05,49476.0,41.3786,41.4081,41.3098,41.3295,49476.0
2023-09-25 15:10:00,42.04,42.18,42.04,42.18,53647.0,41.3197,41.4573,41.3197,41.4573,53647.0
2023-09-25 15:15:00,42.18,42.43,42.18,42.4,102949.0,41.4573,41.703,41.4573,41.6735,102949.0
2023-09-25 15:20:00,42.41,42.46,42.31,42.35,61563.0,41.6833,41.7325,41.585,41.6243,61563.0
2023-09-25 15:25:00,42.34,42.35,42.22,42.34,47163.0,41.6145,41.6243,41.4966,41.6145,47163.0
2023-09-25 15:30:00,42.34,42.42,42.28,42.37,50323.0,41.6145,41.6931,41.5555,41.644,50323.0
2023-09-25 15:35:00,42.37,42.49,42.33,42.49,41050.0,41.644,41.7619,41.6047,41.7619,41050.0
2023-09-25 15:40:00,42.49,42.51,42.37,42.37,46969.0,41.7619,41.7816,41.644,41.644,46969.0
2023-09-25 15:45:00,42.38,42.48,42.38,42.46,39171.0,41.6538,41.7521,41.6538,41.7325,39171.0
2023-09-25 15:50:00,42.46,42.58,42.32,42.36,114990.0,41.7325,41.8504,41.5949,41.6342,114990.0
2023-09-25 15:55:00,42.37,42.7,42.35,42.69,215571.0,41.644,41.9683,41.6243,41.9585,215571.0
2023-09-26 09:30:00,41.74,41.87,41.72,41.83,179119.0,41.0248,41.1526,41.0051,41.1133,179119.0
2023-09-26 09:35:00,41.82,41.94,41.81,41.9,90786.0,41.1034,41.2214,41.0936,41.1821,90786.0
2023-09-26 09:40:00,41.9,41.96,41.8,41.92,184291.0,41.1821,41.241,41.0838,41.2017,184291.0
2023-09-26 09:45:00,41.93,41.93,41.74,41.74,80372.0,41.2115,41.2115,41.0248,41.0248,80372.0
2023-09-26 09:50:00,41.74,41.75,41.6,41.64,156480.0,41.0248,41.0346,40.8872,40.9265,156480.0
2023-09-26 09:55:00,41.64,41.67,41.58,41.62,71697.0,40.9265,40.956,40.8675,40.9069,71697.0
2023-09-26 10:00:00,41.62,41.69,41.47,41.49,274291.0,40.9069,40.9757,40.7594,40.7791,274291.0
2023-09-26 10:05:00,41.48,41.65,41.45,41.52,233401.0,40.7692,40.9363,40.7398,40.8086,233401.0
2023-09-26 10:10:00,41.53,41.53,41.25,41.26,184049.0,40.8184,40.8184,40.5432,40.553,184049.0
2023-09-26 10:15:00,41.28,41.29,41.13,41.16,144267.0,40.5727,40.5825,40.4252,40.4547,144267.0
2023-09-26 10:20:00,41.16,41.3,41.15,41.25,157867.0,40.4547,40.5923,40.4449,40.5432,157867.0
2023-09-26 10:25:00,41.25,41.4,41.21,41.39,71636.0,40.5432,40.6906,40.5039,40.6808,71636.0
2023-09-26 10:30:00,41.4,41.43,41.3,41.33,74511.0,40.6906,40.7201,40.5923,40.6218,74511.0
2023-09-26 10:35:00,41.32,41.4,41.29,41.38,54390.0,40.612,40.6906,40.5825,40.671,54390.0
2023-09-26 10:40:00,41.37,41.54,41.36,41.54,123305.0,40.6611,40.8282,40.6513,40.8282,123305.0
2023-09-26 10:45:00,41.54,41.63,41.39,41.39,102289.0,40.8282,40.9167,40.6808,40.6808,102289.0
2023-09-26 10:50:00,41.41,41.41,41.32,41.35,73084.0,40.7004,40.7004,40.612,40.6415,73084.0
2023-09-26 10:55:00,41.36,41.44,41.31,41.43,143259.0,40.6513,40.7299,40.6022,40.7201,143259.0
2023-09-26 11:00:00,41.43,41.49,41.4,41.43,128677.0,40.7201,40.7791,40.6906,40.7201,128677.0
2023-09-26 11:05:00,41.43,41.43,41.24,41.32,86372.0,40.7201,40.7201,40.5334,40.612,86372.0
2023-09-26 11:10:00,41.32,41.32,41.23,41.27,35739.0,40.612,40.612,40.5235,40.5628,35739.0
2023-09-26 11:15:00,41.25,41.28,41.2,41.25,56893.0,40.5432,40.5727,40.494,40.5432,56893.0
2023-09-26 11:20:00,41.24,41.26,41.17,41.19,57367.0,40.5334,40.553,40.4646,40.4842,57367.0
2023-09-26 11:25:00,41.18,41.2,41.06,41.06,98325.0,40.4744,40.494,40.3564,40.3564,98325.0
2023-09-26 11:30:00,41.06,41.19,41.01,41.18,154410.0,40.3564,40.4842,40.3073,40.4744,154410.0
2023-09-26 11:35:00,41.18,41.24,41.13,41.22,55594.0,40.4744,40.5334,40.4252,40.5137,55594.0
2023-09-26 11:40:00,41.21,41.26,41.1,41.16,77597.0,40.5039,40.553,40.3958,40.4547,77597.0
2023-09-26 11:45:00,41.17,41.21,41.08,41.16,57212.0,40.4646,40.5039,40.3761,40.4547,57212.0
2023-09-26 11:50:00,41.16,41.2,41.1,41.11,93282.0,40.4547,40.494,40.3958,40.4056,93282.0
2023-09-26 11:55:00,41.12,41.18,41.08,41.17,39383.0,40.4154,40.4744,40.3761,40.4646,39383.0
2023-09-26 12:00:00,41.16,41.22,41.11,41.12,42353.0,40.4547,40.5137,40.4056,40.4154,42353.0
2023-09-26 12:05:00,41.11,41.27,41.09,41.27,57704.0,40.4056,40.5628,40.3859,40.5628,57704.0
2023-09-26 12:10:00,41.26,41.34,41.24,41.27,81275.0,40.553,40.6316,40.5334,40.5628,81275.0
2023-09-26 12:15:00,41.27,41.34,41.2,41.22,66810.0,40.5628,40.6316,40.494,40.5137,66810.0
2023-09-26 12:20:00,41.22,41.35,41.19,41.35,32483.0,40.5137,40.6415,40.4842,40.6415,32483.0
2023-09-26 12:25:00,41.34,41.34,41.27,41.31,47372.0,40.6316,40.6316,40.5628,40.6022,47372.0
2023-09-26 12:30:00,41.32,41.34,41.26,41.28,48059.0,40.612,40.6316,40.553,40.5727,48059.0
2023-09-26 12:35:00,41.3,41.36,41.3,41.34,34872.0,40.5923,40.6513,40.5923,40.6316,34872.0
2023-09-26 12:40:00,41.34,41.38,41.29,41.32,61153.0,40.6316,40.671,40.5825,40.612,61153.0
2023-09-26 12:45:00,41.3,41.35,41.28,41.35,60483.0,40.5923,40.6415,40.5727,40.6415,60483.0
2023-09-26 12:50:00,41.34,41.4,41.33,41.37,27377.0,40.6316,40.6906,40.6218,40.6611,27377.0
2023-09-26 12:55:00,41.37,41.37,41.29,41.3,40561.0,40.6611,40.6611,40.5825,40.5923,40561.0
2023-09-26 13:00:00,41.3,41.39,41.24,41.34,87055.0,40.5923,40.6808,40.5334,40.6316,87055.0
2023-09-26 13:05:00,41.32,41.39,41.14,41.38,573824.0,40.612,40.6808,40.4351,40.671,573824.0
2023-09-26 13:10:00,41.38,41.42,41.35,41.37,74450.0,40.671,40.7103,40.6415,40.6611,74450.0
2023-09-26 13:15:00,41.37,41.41,41.25,41.26,84376.0,40.6611,40.7004,40.5432,40.553,84376.0
2023-09-26 13:20:00,41.26,41.29,41.24,41.25,81304.0,40.553,40.5825,40.5334,40.5432,81304.0
2023-09-26 13:25:00,41.23,41.26,41.12,41.12,84519.0,40.5235,40.553,40.4154,40.4154,84519.0
2023-09-26 13:30:00,41.12,41.18,41.1,41.1,84189.0,40.4154,40.4744,40.3958,40.3958,84189.0
2023-09-26 13:35:00,41.1,41.1,40.9,40.92,231868.0,40.3958,40.3958,40.1992,40.2188,231868.0
2023-09-26 13:40:00,40.92,40.94,40.84,40.86,149484.0,40.2188,40.2385,40.1402,40.1599,149484.0
2023-09-26 13:45:00,40.87,40.9,40.83,40.84,127223.0,40.1697,40.1992,40.1304,40.1402,127223.0
2023-09-26 13:50:00,40.85,41.03,40.84,40.98,99247.0,40.15,40.327,40.1402,40.2778,99247.0
2023-09-26 13:55:00,40.97,41.06,40.95,41.04,51075.0,40.268,40.3564,40.2483,40.3368,51075.0
2023-09-26 14:00:00,41.05,41.05,40.93,40.96,34449.0,40.3466,40.3466,40.2287,40.2582,34449.0
2023-09-26 14:05:00,40.95,41.01,40.91,40.91,58726.0,40.2483,40.3073,40.209,40.209,58726.0
2023-09-26 14:10:00,40.91,40.96,40.8,40.87,69497.0,40.209,40.2582,40.1009,40.1697,69497.0
2023-09-26 14:15:00,40.86,40.9,40.78,40.79,43877.0,40.1599,40.1992,40.0812,40.0911,43877.0
2023-09-26 14:20:00,40.79,40.95,40.78,40.9,62554.0,40.0911,40.2483,40.0812,40.1992,62554.0
2023-09-26 14:25:00,40.9,40.91,40.78,40.8,34597.0,40.1992,40.209,40.0812,40.1009,34597.0
2023-09-26 14:30:00,40.79,40.88,40.76,40.81,101051.0,40.0911,40.1795,40.0616,40.1107,101051.0
2023-09-26 14:35:00,40.81,40.83,40.72,40.74,47746.0,40.1107,40.1304,40.0223,40.0419,47746.0
2023-09-26 14:40:00,40.75,40.79,40.7,40.72,47614.0,40.0518,40.0911,40.0026,40.0223,47614.0
2023-09-26 14:45:00,40.73,40.76,40.69,40.75,38456.0,40.0321,40.0616,39.9928,40.0518,38456.0
2023-09-26 14:50:00,40.76,40.77,40.68,40.71,63928.0,40.0616,40.0714,39.983,40.0124,63928.0
2023-09-26 14:55:00,40.71,40.76,40.68,40.76,32774.0,40.0124,40.0616,39.983,40.0616,32774.0
2023-09-26 15:00:00,40.77,40.81,40.69,40.72,45670.0,40.0714,40.1107,39.9928,40.0223,45670.0
2023-09-26 15:05:00,40.72,40.83,40.7,40.82,37394.0,40.0223,40.1304,40.0026,40.1206,37394.0
2023-09-26 15:10:00,40.82,40.84,40.74,40.74,61322.0,40.1206,40.1402,40.0419,40.0419,61322.0
2023-09-26 15:15:00,40.75,40.77,40.61,40.63,75089.0,40.0518,40.0714,39.9142,39.9338,75089.0
2023-09-26 15:20:00,40.62,40.67,40.58,40.59,122865.0,39.924,39.9731,39.8847,39.8945,122865.0
2023-09-26 15:25:00,40.6,40.65,40.54,40.61,75455.0,39.9043,39.9535,39.8454,39.9142,75455.0
2023-09-26 15:30:00,40.6,40.67,40.57,40.58,45321.0,39.9043,39.9731,39.8748,39.8847,45321.0
2023-09-26 15:35:00,40.58,40.68,40.56,40.65,46746.0,39.8847,39.983,39.865,39.9535,46746.0
2023-09-26 15:40:00,40.66,40.8,40.66,40.8,90916.0,39.9633,40.1009,39.9633,40.1009,90916.0
2023-09-26 15:45:00,40.79,40.8,40.67,40.68,221883.0,40.0911,40.1009,39.9731,39.983,221883.0
2023-09-26 15:50:00,40.68,40.82,40.6,40.76,286977.0,39.983,40.1206,39.9043,40.0616,286977.0
2023-09-26 15:55:00,40.76,40.84,40.75,40.78,297375.0,40.0616,40.1402,40.0518,40.0812,297375.0
2023-09-27 09:30:00,41.15,41.29,41.11,41.17,177204.0,40.4449,40.5825,40.4056,40.4646,177204.0
2023-09-27 09:35:00,41.17,41.23,41.03,41.07,82056.0,40.4646,40.5235,40.327,40.3663,82056.0
2023-09-27 09:40:00,41.06,41.22,41.0,41.21,106934.0,40.3564,40.5137,40.2975,40.5039,106934.0
2023-09-27 09:45:00,41.21,41.28,41.06,41.08,90614.0,40.5039,40.5727,40.3564,40.3761,90614.0
2023-09-27 09:50:00,41.08,41.19,41.06,41.16,36134.0,40.3761,40.4842,40.3564,40.4547,36134.0
2023-09-27 09:55:00,41.15,41.16,41.03,41.07,47944.0,40.4449,40.4547,40.327,40.3663,47944.0
2023-09-27 10:00:00,41.07,41.14,40.9,40.95,90545.0,40.3663,40.4351,40.1992,40.2483,90545.0
2023-09-27 10:05:00,40.95,40.96,40.86,40.9,68246.0,40.2483,40.2582,40.1599,40.1992,68246.0
2023-09-27 10:10:00,40.9,40.91,40.77,40.78,80096.0,40.1992,40.209,40.0714,40.0812,80096.0
2023-09-27 10:15:00,40.79,40.84,40.77,40.83,61509.0,40.0911,40.1402,40.0714,40.1304,61509.0
2023-09-27 10:20:00,40.83,41.1,40.83,41.04,234886.0,40.1304,40.3958,40.1304,40.3368,234886.0
2023-09-27 10:25:00,41.05,41.11,40.99,41.06,88691.0,40.3466,40.4056,40.2876,40.3564,88691.0
2023-09-27 10:30:00,41.05,41.06,40.91,41.06,139412.0,40.3466,40.3564,40.209,40.3564,139412.0
2023-09-27 10:35:00,41.06,41.07,40.97,40.99,86340.0,40.3564,40.3663,40.268,40.2876,86340.0
2023-09-27 10:40:00,40.97,40.97,40.89,40.9,45250.0,40.268,40.268,40.1894,40.1992,45250.0
2023-09-27 10:45:00,40.91,40.96,40.82,40.95,76942.0,40.209,40.2582,40.1206,40.2483,76942.0
2023-09-27 10:50:00,40.94,40.94,40.58,40.62,190746.0,40.2385,40.2385,39.8847,39.924,190746.0
2023-09-27 10:55:00,40.62,40.66,40.52,40.57,84566.0,39.924,39.9633,39.8257,39.8748,84566.0
2023-09-27 11:00:00,40.57,40.72,40.54,40.67,99693.0,39.8748,40.0223,39.8454,39.9731,99693.0
2023-09-27 11:05:00,40.68,40.82,40.62,40.81,101502.0,39.983,40.1206,39.924,40.1107,101502.0
2023-09-27 11:10:00,40.8,40.83,40.73,40.79,42451.0,40.1009,40.1304,40.0321,40.0911,42451.0
2023-09-27 11:15:00,40.79,40.79,40.67,40.71,104148.0,40.0911,40.0911,39.9731,40.0124,104148.0
2023-09-27 11:20:00,40.69,40.8,40.66,40.72,59790.0,39.9928,40.1009,39.9633,40.0223,59790.0
2023-09-27 11:25:00,40.71,40.82,40.69,40.8,58740.0,40.0124,40.1206,39.9928,40.1009,58740.0
2023-09-27 11:30:00,40.81,40.84,40.75,40.83,50389.0,40.1107,40.1402,40.0518,40.1304,50389.0
2023-09-27 11:35:00,40.83,40.84,40.68,40.68,64808.0,40.1304,40.1402,39.983,39.983,64808.0
2023-09-27 11:40:00,40.68,40.68,40.54,40.54,58738.0,39.983,39.983,39.8454,39.8454,58738.0
2023-09-27 11:45:00,40.53,40.57,40.41,40.48,104770.0,39.8355,39.8748,39.7176,39.7864,104770.0
2023-09-27 11:50:00,40.49,40.52,40.44,40.49,45115.0,39.7962,39.8257,39.7471,39.7962,45115.0
2023-09-27 11:55:00,40.48,40.53,40.46,40.5,49625.0,39.7864,39.8355,39.7667,39.806,49625.0
2023-09-27 12:00:00,40.5,40.5,40.29,40.29,109976.0,39.806,39.806,39.5996,39.5996,109976.0
2023-09-27 12:05:00,40.3,40.34,40.23,40.23,210654.0,39.6095,39.6488,39.5407,39.5407,210654.0
2023-09-27 12:10:00,40.26,40.32,40.22,40.25,49596.0,39.5702,39.6291,39.5308,39.5603,49596.0
2023-09-27 12:15:00,40.24,40.25,40.17,40.19,205566.0,39.5505,39.5603,39.4817,39.5014,205566.0
2023-09-27 12:20:00,40.19,40.26,40.17,40.2,49980.0,39.5014,39.5702,39.4817,39.5112,49980.0
2023-09-27 12:25:00,40.21,40.3,40.21,40.3,109913.0,39.521,39.6095,39.521,39.6095,109913.0
2023-09-27 12:30:00,40.3,40.39,40.27,40.38,158336.0,39.6095,39.6979,39.58,39.6881,158336.0
2023-09-27 12:35:00,40.36,40.42,40.3,40.32,69429.0,39.6684,39.7274,39.6095,39.6291,69429.0
2023-09-27 12:40:00,40.31,40.44,40.29,40.44,126444.0,39.6193,39.7471,39.5996,39.7471,126444.0
2023-09-27 12:45:00,40.44,40.48,40.41,40.41,97422.0,39.7471,39.7864,39.7176,39.7176,97422.0
2023-09-27 12:50:00,40.42,40.43,40.34,40.36,48921.0,39.7274,39.7372,39.6488,39.6684,48921.0
2023-09-27 12:55:00,40.35,40.35,40.24,40.26,42381.0,39.6586,39.6586,39.5505,39.5702,42381.0
2023-09-27 13:00:00,40.25,40.43,40.25,40.41,118382.0,39.5603,39.7372,39.5603,39.7176,118382.0
2023-09-27 13:05:00,40.41,40.43,40.31,40.37,96988.0,39.7176,39.7372,39.6193,39.6783,96988.0
2023-09-27 13:10:00,40.38,40.4,40.16,40.17,164718.0,39.6881,39.7078,39.4719,39.4817,164718.0
2023-09-27 13:15:00,40.17,40.21,40.06,40.14,118043.0,39.4817,39.521,39.3736,39.4522,118043.0
2023-09-27 13:20:00,40.13,40.14,39.99,40.02,223461.0,39.4424,39.4522,39.3048,39.3343,223461.0
2023-09-27 13:25:00,40.04,40.06,39.88,39.9,177431.0,39.3539,39.3736,39.1967,39.2163,177431.0
2023-09-27 13:30:00,39.89,39.97,39.88,39.94,83581.0,39.2065,39.2851,39.1967,39.2556,83581.0
2023-09-27 13:35:00,39.95,39.98,39.91,39.91,70986.0,39.2655,39.295,39.2262,39.2262,70986.0
2023-09-27 13:40:00,39.91,39.91,39.74,39.9,217701.0,39.2262,39.2262,39.0591,39.2163,217701.0
2023-09-27 13:45:00,39.9,39.95,39.87,39.93,92144.0,39.2163,39.2655,39.1868,39.2458,92144.0
2023-09-27 13:50:00,39.93,40.02,39.92,40.02,112551.0,39.2458,39.3343,39.236,39.3343,112551.0
2023-09-27 13:55:00,40.02,40.04,39.96,40.04,89467.0,39.3343,39.3539,39.2753,39.3539,89467.0
2023-09-27 14:00:00,40.03,40.05,39.97,39.99,74558.0,39.3441,39.3638,39.2851,39.3048,74558.0
2023-09-27 14:05:00,39.99,40.03,39.9,39.9,47698.0,39.3048,39.3441,39.2163,39.2163,47698.0
2023-09-27 14:10:00,39.89,39.95,39.84,39.94,185862.0,39.2065,39.2655,39.1573,39.2556,185862.0
2023-09-27 14:15:00,39.95,40.14,39.93,39.96,100131.0,39.2655,39.4522,39.2458,39.2753,100131.0
2023-09-27 14:20:00,39.97,40.08,39.94,40.06,102799.0,39.2851,39.3932,39.2556,39.3736,102799.0
2023-09-27 14:25:00,40.08,40.37,40.03,40.35,236747.0,39.3932,39.6783,39.3441,39.6586,236747.0
2023-09-27 14:30:00,40.36,40.62,40.36,40.57,127887.0,39.6684,39.924,39.6684,39.8748,127887.0
2023-09-27 14:35:00,40.57,40.78,40.57,40.77,149030.0,39.8748,40.0812,39.8748,40.0714,149030.0
2023-09-27 14:40:00,40.77,40.87,40.68,40.84,191554.0,40.0714,40.1697,39.983,40.1402,191554.0
2023-09-27 14:45:00,40.85,40.9,40.72,40.73,200349.0,40.15,40.1992,40.0223,40.0321,200349.0
2023-09-27 14:50:00,40.74,40.81,40.69,40.78,88119.0,40.0419,40.1107,39.9928,40.0812,88119.0
2023-09-27 14:55:00,40.8,40.85,40.74,40.78,62489.0,40.1009,40.15,40.0419,40.0812,62489.0
2023-09-27 15:00:00,40.78,41.02,40.72,41.01,144818.0,40.0812,40.3171,40.0223,40.3073,144818.0
2023-09-27 15:05:00,41.02,41.17,40.96,41.11,103535.0,40.3171,40.4646,40.2582,40.4056,103535.0
2023-09-27 15:10:00,41.11,41.26,41.02,41.03,159199.0,40.4056,40.553,40.3171,40.327,159199.0
2023-09-27 15:15:00,41.03,41.06,40.91,40.93,125908.0,40.327,40.3564,40.209,40.2287,125908.0
2023-09-27 15:20:00,40.94,41.04,40.94,40.99,99168.0,40.2385,40.3368,40.2385,40.2876,99168.0
2023-09-27 15:25:00,40.98,41.07,40.95,40.97,76535.0,40.2778,40.3663,40.2483,40.268,76535.0
2023-09-27 15:30:00,40.95,40.98,40.88,40.97,65569.0,40.2483,40.2778,40.1795,40.268,65569.0
2023-09-27 15:35:00,40.96,40.96,40.77,40.83,80520.0,40.2582,40.2582,40.0714,40.1304,80520.0
2023-09-27 15:40:00,40.8,40.8,40.48,40.57,388694.0,40.1009,40.1009,39.7864,39.8748,388694.0
2023-09-27 15:45:00,40.56,40.63,40.5,40.58,92519.0,39.865,39.9338,39.806,39.8847,92519.0
2023-09-27 15:50:00,40.58,40.8,40.57,40.77,203755.0,39.8847,40.1009,39.8748,40.0714,203755.0
2023-09-27 15:55:00,40.77,40.83,40.68,40.83,116358.0,40.0714,40.1304,39.983,40.1304,116358.0
2023-09-28 09:30:00,40.61,40.83,40.51,40.83,401103.0,39.9142,40.1304,39.8159,40.1304,401103.0
2023-09-28 09:35:00,40.83,40.84,40.58,40.69,197464.0,40.1304,40.1402,39.8847,39.9928,197464.0
2023-09-28 09:40:00,40.69,40.75,40.44,40.51,186818.0,39.9928,40.0518,39.7471,39.8159,186818.0
2023-09-28 09:45:00,40.5,40.7,40.47,40.56,98708.0,39.806,40.0026,39.7766,39.865,98708.0
2023-09-28 09:50:00,40.55,40.91,40.54,40.91,114230.0,39.8552,40.209,39.8454,40.209,114230.0
2023-09-28 09:55:00,40.9,41.0,40.87,40.98,384394.0,40.1992,40.2975,40.1697,40.2778,384394.0
2023-09-28 10:00:00,40.98,41.13,40.96,41.1,181552.0,40.2778,40.4252,40.2582,40.3958,181552.0
2023-09-28 10:05:00,41.11,41.11,40.92,41.07,115060.0,40.4056,40.4056,40.2188,40.3663,115060.0
2023-09-28 10:10:00,41.06,41.11,41.01,41.05,101021.0,40.3564,40.4056,40.3073,40.3466,101021.0
2023-09-28 10:15:00,41.05,41.09,40.75,40.97,177641.0,40.3466,40.3859,40.0518,40.268,177641.0
2023-09-28 10:20:00,40.98,41.09,40.88,40.92,108211.0,40.2778,40.3859,40.1795,40.2188,108211.0
2023-09-28 10:25:00,40.93,40.99,40.83,40.87,113651.0,40.2287,40.2876,40.1304,40.1697,113651.0
2023-09-28 10:30:00,40.87,40.87,40.58,40.7,203040.0,40.1697,40.1697,39.8847,40.0026,203040.0
2023-09-28 10:35:00,40.7,40.9,40.7,40.9,162712.0,40.0026,40.1992,40.0026,40.1992,162712.0
2023-09-28 10:40:00,40.9,41.08,40.8,41.07,112243.0,40.1992,40.3761,40.1009,40.3663,112243.0
2023-09-28 10:45:00,41.07,41.16,41.03,41.13,93094.0,40.3663,40.4547,40.327,40.4252,93094.0
2023-09-28 10:50:00,41.13,41.18,41.09,41.15,78107.0,40.4252,40.4744,40.3859,40.4449,78107.0
2023-09-28 10:55:00,41.15,41.21,41.08,41.16,77130.0,40.4449,40.5039,40.3761,40.4547,77130.0
2023-09-28 11:00:00,41.16,41.18,41.07,41.09,119798.0,40.4547,40.4744,40.3663,40.3859,119798.0
2023-09-28 11:05:00,41.08,41.26,41.05,41.22,132344.0,40.3761,40.553,40.3466,40.5137,132344.0
2023-09-28 11:10:00,41.23,41.24,41.08,41.19,86047.0,40.5235,40.5334,40.3761,40.4842,86047.0
2023-09-28 11:15:00,41.18,41.21,41.1,41.11,90888.0,40.4744,40.5039,40.3958,40.4056,90888.0
2023-09-28 11:20:00,41.11,41.36,41.09,41.36,119373.0,40.4056,40.6513,40.3859,40.6513,119373.0
2023-09-28 11:25:00,41.37,41.42,41.32,41.41,157104.0,40.6611,40.7103,40.612,40.7004,157104.0
2023-09-28 11:30:00,41.43,41.59,41.42,41.54,507126.0,40.7201,40.8774,40.7103,40.8282,507126.0
2023-09-28 11:35:00,41.55,41.59,41.53,41.53,88501.0,40.838,40.8774,40.8184,40.8184,88501.0
2023-09-28 11:40:00,41.53,41.72,41.53,41.71,237634.0,40.8184,41.0051,40.8184,40.9953,237634.0
2023-09-28 11:45:00,41.71,41.73,41.65,41.73,105441.0,40.9953,41.015,40.9363,41.015,105441.0
2023-09-28 11:50:00,41.73,41.81,41.71,41.79,168703.0,41.015,41.0936,40.9953,41.0739,168703.0
2023-09-28 11:55:00,41.8,41.81,41.7,41.76,69279.0,41.0838,41.0936,40.9855,41.0445,69279.0
2023-09-28 12:00:00,41.76,41.78,41.65,41.69,98619.0,41.0445,41.0641,40.9363,40.9757,98619.0
2023-09-28 12:05:00,41.7,41.72,41.63,41.67,95781.0,40.9855,41.0051,40.9167,40.956,95781.0
2023-09-28 12:10:00,41.67,41.71,41.63,41.68,54831.0,40.956,40.9953,40.9167,40.9658,54831.0
2023-09-28 12:15:00,41.7,41.79,41.69,41.79,56178.0,40.9855,41.0739,40.9757,41.0739,56178.0
2023-09-28 12:20:00,41.79,41.81,41.73,41.75,43676.0,41.0739,41.0936,41.015,41.0346,43676.0
2023-09-28 12:25:00,41.76,41.99,41.76,41.95,94660.0,41.0445,41.2705,41.0445,41.2312,94660.0
2023-09-28 12:30:00,41.97,41.98,41.79,41.84,77727.0,41.2509,41.2607,41.0739,41.1231,77727.0
2023-09-28 12:35:00,41.85,41.92,41.84,41.87,77463.0,41.1329,41.2017,41.1231,41.1526,77463.0
2023-09-28 12:40:00,41.88,41.96,41.87,41.92,63025.0,41.1624,41.241,41.1526,41.2017,63025.0
2023-09-28 12:45:00,41.93,41.93,41.69,41.7,78418.0,41.2115,41.2115,40.9757,40.9855,78418.0
2023-09-28 12:50:00,41.7,41.75,41.52,41.52,111523.0,40.9855,41.0346,40.8086,40.8086,111523.0
2023-09-28 12:55:00,41.52,41.64,41.5,41.59,100970.0,40.8086,40.9265,40.7889,40.8774,100970.0
2023-09-28 13:00:00,41.6,41.7,41.51,41.52,54325.0,40.8872,40.9855,40.7987,40.8086,54325.0
2023-09-28 13:05:00,41.52,41.65,41.42,41.64,74644.0,40.8086,40.9363,40.7103,40.9265,74644.0
2023-09-28 13:10:00,41.64,41.68,41.56,41.63,28006.0,40.9265,40.9658,40.8479,40.9167,28006.0
2023-09-28 13:15:00,41.63,41.64,41.55,41.55,20663.0,40.9167,40.9265,40.838,40.838,20663.0
2023-09-28 13:20:00,41.56,41.71,41.56,41.68,34937.0,40.8479,40.9953,40.8479,40.9658,34937.0
2023-09-28 13:25:00,41.67,41.68,41.47,41.48,64013.0,40.956,40.9658,40.7594,40.7692,64013.0
2023-09-28 13:30:00,41.48,41.48,41.31,41.31,163645.0,40.7692,40.7692,40.6022,40.6022,163645.0
2023-09-28 13:35:00,41.31,41.44,41.29,41.4,81921.0,40.6022,40.7299,40.5825,40.6906,81921.0
2023-09-28 13:40:00,41.39,41.4,41.24,41.28,64608.0,40.6808,40.6906,40.5334,40.5727,64608.0
2023-09-28 13:45:00,41.28,41.45,41.27,41.42,59282.0,40.5727,40.7398,40.5628,40.7103,59282.0
2023-09-28 13:50:00,41.42,41.45,41.33,41.37,31622.0,40.7103,40.7398,40.6218,40.6611,31622.0
2023-09-28 13:55:00,41.36,41.4,41.32,41.39,65449.0,40.6513,40.6906,40.612,40.6808,65449.0
2023-09-28 14:00:00,41.39,41.4,41.32,41.33,36322.0,40.6808,40.6906,40.612,40.6218,36322.0
2023-09-28 14:05:00,41.33,41.47,41.3,41.45,53168.0,40.6218,40.7594,40.5923,40.7398,53168.0
2023-09-28 14:10:00,41.44,41.56,41.38,41.55,75501.0,40.7299,40.8479,40.671,40.838,75501.0
2023-09-28 14:15:00,41.56,41.66,41.53,41.59,91944.0,40.8479,40.9462,40.8184,40.8774,91944.0
2023-09-28 14:20:00,41.6,41.63,41.54,41.54,40318.0,40.8872,40.9167,40.8282,40.8282,40318.0
2023-09-28 14:25:00,41.53,41.64,41.52,41.59,46263.0,40.8184,40.9265,40.8086,40.8774,46263.0
2023-09-28 14:30:00,41.61,41.61,41.4,41.4,30380.0,40.897,40.897,40.6906,40.6906,30380.0
2023-09-28 14:35:00,41.37,41.37,41.19,41.33,105700.0,40.6611,40.6611,40.4842,40.6218,105700.0
2023-09-28 14:40:00,41.31,41.48,41.29,41.39,43813.0,40.6022,40.7692,40.5825,40.6808,43813.0
2023-09-28 14:45:00,41.39,41.42,41.28,41.32,69310.0,40.6808,40.7103,40.5727,40.612,69310.0
2023-09-28 14:50:00,41.31,41.37,41.25,41.32,42774.0,40.6022,40.6611,40.5432,40.612,42774.0
2023-09-28 14:55:00,41.33,41.45,41.28,41.45,30996.0,40.6218,40.7398,40.5727,40.7398,30996.0
2023-09-28 15:00:00,41.46,41.52,41.41,41.51,54446.0,40.7496,40.8086,40.7004,40.7987,54446.0
2023-09-28 15:05:00,41.52,41.55,41.44,41.51,60890.0,40.8086,40.838,40.7299,40.7987,60890.0
2023-09-28 15:10:00,41.52,41.64,41.5,41.63,76326.0,40.8086,40.9265,40.7889,40.9167,76326.0
2023-09-28 15:15:00,41.62,41.77,41.62,41.72,56680.0,40.9069,41.0543,40.9069,41.0051,56680.0
2023-09-28 15:20:00,41.73,41.79,41.71,41.77,32263.0,41.015,41.0739,40.9953,41.0543,32263.0
2023-09-28 15:25:00,41.79,41.85,41.79,41.83,35457.0,41.0739,41.1329,41.0739,41.1133,35457.0
2023-09-28 15:30:00,41.82,41.85,41.64,41.65,85364.0,41.1034,41.1329,40.9265,40.9363,85364.0
2023-09-28 15:35:00,41.63,41.64,41.36,41.36,82431.0,40.9167,40.9265,40.6513,40.6513,82431.0
2023-09-28 15:40:00,41.36,41.48,41.33,41.48,103383.0,40.6513,40.7692,40.6218,40.7692,103383.0
2023-09-28 15:45:00,41.48,41.54,41.33,41.37,101325.0,40.7692,40.8282,40.6218,40.6611,101325.0
2023-09-28 15:50:00,41.37,41.49,41.35,41.41,144240.0,40.6611,40.7791,40.6415,40.7004,144240.0
2023-09-28 15:55:00,41.41,41.54,41.41,41.5,163456.0,40.7004,40.8282,40.7004,40.7889,163456.0
2023-09-29 09:30:00,42.4,42.44,42.18,42.24,261793.0,41.6735,41.7128,41.4573,41.5162,261793.0
2023-09-29 09:35:00,42.25,42.31,42.19,42.28,106677.0,41.5261,41.585,41.4671,41.5555,106677.0
2023-09-29 09:40:00,42.28,42.28,42.12,42.18,273145.0,41.5555,41.5555,41.3983,41.4573,273145.0
2023-09-29 09:45:00,42.18,42.26,42.07,42.16,154275.0,41.4573,41.5359,41.3491,41.4376,154275.0
2023-09-29 09:50:00,42.15,42.26,42.12,42.24,77059.0,41.4278,41.5359,41.3983,41.5162,77059.0
2023-09-29 09:55:00,42.24,42.36,42.2,42.31,95781.0,41.5162,41.6342,41.4769,41.585,95781.0
2023-09-29 10:00:00,42.33,42.42,42.32,42.33,99179.0,41.6047,41.6931,41.5949,41.6047,99179.0
2023-09-29 10:05:00,42.35,42.36,42.18,42.24,76228.0,41.6243,41.6342,41.4573,41.5162,76228.0
2023-09-29 10:10:00,42.25,42.28,42.12,42.18,142252.0,41.5261,41.5555,41.3983,41.4573,142252.0
2023-09-29 10:15:00,42.18,42.22,42.08,42.14,71897.0,41.4573,41.4966,41.359,41.4179,71897.0
2023-09-29 10:20:00,42.15,42.2,41.93,41.94,119338.0,41.4278,41.4769,41.2115,41.2214,119338.0
2023-09-29 10:25:00,41.93,42.09,41.92,42.01,215135.0,41.2115,41.3688,41.2017,41.2902,215135.0
2023-09-29 10:30:00,42.01,42.15,41.99,42.12,74700.0,41.2902,41.4278,41.2705,41.3983,74700.0
2023-09-29 10:35:00,42.13,42.16,42.05,42.09,71803.0,41.4081,41.4376,41.3295,41.3688,71803.0
2023-09-29 10:40:00,42.1,42.14,42.02,42.13,55718.0,41.3786,41.4179,41.3,41.4081,55718.0
2023-09-29 10:45:00,42.12,42.23,42.11,42.21,65876.0,41.3983,41.5064,41.3885,41.4867,65876.0
2023-09-29 10:50:00,42.21,42.28,42.11,42.28,163113.0,41.4867,41.5555,41.3885,41.5555,163113.0
2023-09-29 10:55:00,42.27,42.27,42.03,42.07,65750.0,41.5457,41.5457,41.3098,41.3491,65750.0
2023-09-29 11:00:00,42.07,42.11,41.94,41.96,76951.0,41.3491,41.3885,41.2214,41.241,76951.0
2023-09-29 11:05:00,41.95,42.03,41.88,41.96,204710.0,41.2312,41.3098,41.1624,41.241,204710.0
2023-09-29 11:10:00,41.99,42.07,41.98,41.99,65332.0,41.2705,41.3491,41.2607,41.2705,65332.0
2023-09-29 11:15:00,41.99,42.06,41.95,42.04,74083.0,41.2705,41.3393,41.2312,41.3197,74083.0
2023-09-29 11:20:00,42.04,42.3,42.04,42.27,70518.0,41.3197,41.5752,41.3197,41.5457,70518.0
2023-09-29 11:25:00,42.27,42.27,41.9,41.91,86920.0,41.5457,41.5457,41.1821,41.1919,86920.0
2023-09-29 11:30:00,41.91,41.97,41.79,41.8,96683.0,41.1919,41.2509,41.0739,41.0838,96683.0
2023-09-29 11:35:00,41.79,41.86,41.64,41.73,127736.0,41.0739,41.1427,40.9265,41.015,127736.0
2023-09-29 11:40:00,41.71,41.82,41.65,41.7,177967.0,40.9953,41.1034,40.9363,40.9855,177967.0
2023-09-29 11:45:00,41.71,41.74,41.63,41.65,33653.0,40.9953,41.0248,40.9167,40.9363,33653.0
2023-09-29 11:50:00,41.64,41.71,41.51,41.61,82315.0,40.9265,40.9953,40.7987,40.897,82315.0
2023-09-29 11:55:00,41.6,41.73,41.59,41.68,63353.0,40.8872,41.015,40.8774,40.9658,63353.0
2023-09-29 12:00:00,41.68,41.7,41.6,41.69,33249.0,40.9658,40.9855,40.8872,40.9757,33249.0
2023-09-29 12:05:00,41.69,41.81,41.66,41.75,53981.0,40.9757,41.0936,40.9462,41.0346,53981.0
2023-09-29 12:10:00,41.75,41.82,41.55,41.58,105017.0,41.0346,41.1034,40.838,40.8675,105017.0
2023-09-29 12:15:00,41.57,41.72,41.53,41.71,54615.0,40.8577,41.0051,40.8184,40.9953,54615.0
2023-09-29 12:20:00,41.71,41.84,41.71,41.74,43049.0,40.9953,41.1231,40.9953,41.0248,43049.0
2023-09-29 12:25:00,41.73,41.81,41.71,41.72,25314.0,41.015,41.0936,40.9953,41.0051,25314.0
2023-09-29 12:30:00,41.74,41.79,41.65,41.72,47849.0,41.0248,41.0739,40.9363,41.0051,47849.0
2023-09-29 12:35:00,41.71,41.78,41.65,41.67,30772.0,40.9953,41.0641,40.9363,40.956,30772.0
2023-09-29 12:40:00,41.67,41.76,41.58,41.6,50960.0,40.956,41.0445,40.8675,40.8872,50960.0
2023-09-29 12:45:00,41.62,41.71,41.43,41.48,85954.0,40.9069,40.9953,40.7201,40.7692,85954.0
2023-09-29 12:50:00,41.46,41.5,41.29,41.31,59309.0,40.7496,40.7889,40.5825,40.6022,59309.0
2023-09-29 12:55:00,41.32,41.4,41.31,41.39,50974.0,40.612,40.6906,40.6022,40.6808,50974.0
2023-09-29 13:00:00,41.38,41.38,41.12,41.19,126450.0,40.671,40.671,40.4154,40.4842,126450.0
2023-09-29 13:05:00,41.19,41.19,40.95,41.03,110057.0,40.4842,40.4842,40.2483,40.327,110057.0
2023-09-29 13:10:00,41.02,41.08,40.93,40.99,65936.0,40.3171,40.3761,40.2287,40.2876,65936.0
2023-09-29 13:15:00,40.99,41.02,40.89,40.97,88714.0,40.2876,40.3171,40.1894,40.268,88714.0
2023-09-29 13:20:00,40.97,41.08,40.96,41.02,52641.0,40.268,40.3761,40.2582,40.3171,52641.0
2023-09-29 13:25:00,41.04,41.2,41.04,41.18,98858.0,40.3368,40.494,40.3368,40.4744,98858.0
2023-09-29 13:30:00,41.18,41.23,41.09,41.12,68731.0,40.4744,40.5235,40.3859,40.4154,68731.0
2023-09-29 13:35:00,41.12,41.18,41.08,41.13,31401.0,40.4154,40.4744,40.3761,40.4252,31401.0
2023-09-29 13:40:00,41.14,41.22,41.09,41.18,34389.0,40.4351,40.5137,40.3859,40.4744,34389.0
2023-09-29 13:45:00,41.17,41.18,40.96,40.99,122540.0,40.4646,40.4744,40.2582,40.2876,122540.0
2023-09-29 13:50:00,41.0,41.07,40.91,40.96,31526.0,40.2975,40.3663,40.209,40.2582,31526.0
2023-09-29 13:55:00,40.96,41.03,40.8,40.8,51513.0,40.2582,40.327,40.1009,40.1009,51513.0
2023-09-29 14:00:00,40.8,40.91,40.75,40.9,88332.0,40.1009,40.209,40.0518,40.1992,88332.0
2023-09-29 14:05:00,40.91,40.97,40.83,40.84,62834.0,40.209,40.268,40.1304,40.1402,62834.0
2023-09-29 14:10:00,40.84,40.94,40.81,40.89,34276.0,40.1402,40.2385,40.1107,40.1894,34276.0
2023-09-29 14:15:00,40.88,40.94,40.79,40.84,157655.0,40.1795,40.2385,40.0911,40.1402,157655.0
2023-09-29 14:20:00,40.83,41.01,40.82,40.99,69994.0,40.1304,40.3073,40.1206,40.2876,69994.0
2023-09-29 14:25:00,40.98,41.07,40.79,40.82,213581.0,40.2778,40.3663,40.0911,40.1206,213581.0
2023-09-29 14:30:00,40.82,40.89,40.72,40.86,98122.0,40.1206,40.1894,40.0223,40.1599,98122.0
2023-09-29 14:35:00,40.85,40.91,40.8,40.87,66160.0,40.15,40.209,40.1009,40.1697,66160.0
2023-09-29 14:40:00,40.87,41.12,40.86,41.08,64070.0,40.1697,40.4154,40.1599,40.3761,64070.0
2023-09-29 14:45:00,41.08,41.1,40.99,41.01,53743.0,40.3761,40.3958,40.2876,40.3073,53743.0
2023-09-29 14:50:00,40.99,41.08,40.96,41.07,53748.0,40.2876,40.3761,40.2582,40.3663,53748.0
2023-09-29 14:55:00,41.08,41.39,41.07,41.39,161976.0,40.3761,40.6808,40.3663,40.6808,161976.0
2023-09-29 15:00:00,41.4,41.46,41.12,41.18,122754.0,40.6906,40.7496,40.4154,40.4744,122754.0
2023-09-29 15:05:00,41.19,41.33,41.18,41.18,89389.0,40.4842,40.6218,40.4744,40.4744,89389.0
2023-09-29 15:10:00,41.19,41.41,41.14,41.26,105854.0,40.4842,40.7004,40.4351,40.553,105854.0
2023-09-29 15:15:00,41.28,41.38,41.23,41.3,91474.0,40.5727,40.671,40.5235,40.5923,91474.0
2023-09-29 15:20:00,41.29,41.31,41.18,41.19,59773.0,40.5825,40.6022,40.4744,40.4842,59773.0
2023-09-29 15:25:00,41.21,41.24,41.06,41.21,64063.0,40.5039,40.5334,40.3564,40.5039,64063.0
2023-09-29 15:30:00,41.2,41.24,41.04,41.06,80789.0,40.494,40.5334,40.3368,40.3564,80789.0
2023-09-29 15:35:00,41.05,41.2,41.01,41.18,97088.0,40.3466,40.494,40.3073,40.4744,97088.0
2023-09-29 15:40:00,41.17,41.2,41.01,41.06,105204.0,40.4646,40.494,40.3073,40.3564,105204.0
2023-09-29 15:45:00,41.05,41.29,41.04,41.29,113816.0,40.3466,40.5825,40.3368,40.5825,113816.0
2023-09-29 15:50:00,41.28,41.58,41.22,41.3,458531.0,40.5727,40.8675,40.5137,40.5923,458531.0
2023-09-29 15:55:00,41.3,41.3,40.96,41.16,535101.0,40.5923,40.5923,40.2582,40.4547,535101.0
2023-10-02 09:30:00,40.91,41.07,40.82,41.06,228363.0,40.209,40.3663,40.1206,40.3564,228363.0
2023-10-02 09:35:00,41.07,41.24,41.07,41.2,166150.0,40.3663,40.5334,40.3663,40.494,166150.0
2023-10-02 09:40:00,41.2,41.21,41.1,41.19,119092.0,40.494,40.5039,40.3958,40.4842,119092.0
2023-10-02 09:45:00,41.18,41.18,40.97,40.99,105808.0,40.4744,40.4744,40.268,40.2876,105808.0
2023-10-02 09:50:00,40.99,41.06,40.79,40.95,98844.0,40.2876,40.3564,40.0911,40.2483,98844.0
2023-10-02 09:55:00,40.94,41.03,40.93,40.97,58339.0,40.2385,40.327,40.2287,40.268,58339.0
2023-10-02 10:00:00,40.94,41.34,40.86,41.29,269486.0,40.2385,40.6316,40.1599,40.5825,269486.0
2023-10-02 10:05:00,41.28,41.34,41.13,41.14,110295.0,40.5727,40.6316,40.4252,40.4351,110295.0
2023-10-02 10:10:00,41.14,41.18,40.93,40.93,84435.0,40.4351,40.4744,40.2287,40.2287,84435.0
2023-10-02 10:15:00,40.95,41.22,40.95,41.07,97990.0,40.2483,40.5137,40.2483,40.3663,97990.0
2023-10-02 10:20:00,41.08,41.18,40.94,41.16,83199.0,40.3761,40.4744,40.2385,40.4547,83199.0
2023-10-02 10:25:00,41.16,41.25,40.91,40.96,121853.0,40.4547,40.5432,40.209,40.2582,121853.0
2023-10-02 10:30:00,40.97,41.09,40.82,40.99,116198.0,40.268,40.3859,40.1206,40.2876,116198.0
2023-10-02 10:35:00,41.0,41.06,40.89,40.97,59774.0,40.2975,40.3564,40.1894,40.268,59774.0
2023-10-02 10:40:00,40.97,41.04,40.71,40.88,134345.0,40.268,40.3368,40.0124,40.1795,134345.0
2023-10-02 10:45:00,40.9,40.99,40.83,40.9,89607.0,40.1992,40.2876,40.1304,40.1992,89607.0
2023-10-02 10:50:00,40.89,41.02,40.84,40.87,67988.0,40.1894,40.3171,40.1402,40.1697,67988.0
2023-10-02 10:55:00,40.87,40.89,40.74,40.84,89339.0,40.1697,40.1894,40.0419,40.1402,89339.0
2023-10-02 11:00:00,40.84,41.16,40.83,41.02,104292.0,40.1402,40.4547,40.1304,40.3171,104292.0
2023-10-02 11:05:00,41.02,41.08,40.89,40.95,105774.0,40.3171,40.3761,40.1894,40.2483,105774.0
2023-10-02 11:10:00,40.95,41.11,40.91,41.09,73742.0,40.2483,40.4056,40.209,40.3859,73742.0
2023-10-02 11:15:00,41.09,41.23,41.05,41.18,80013.0,40.3859,40.5235,40.3466,40.4744,80013.0
2023-10-02 11:20:00,41.17,41.44,41.17,41.41,122173.0,40.4646,40.7299,40.4646,40.7004,122173.0
2023-10-02 11:25:00,41.41,41.44,41.34,41.41,80134.0,40.7004,40.7299,40.6316,40.7004,80134.0
2023-10-02 11:30:00,41.45,41.49,41.31,41.35,92775.0,40.7398,40.7791,40.6022,40.6415,92775.0
2023-10-02 11:35:00,41.35,41.37,41.11,41.17,91059.0,40.6415,40.6611,40.4056,40.4646,91059.0
2023-10-02 11:40:00,41.18,41.19,40.96,40.97,128802.0,40.4744,40.4842,40.2582,40.268,128802.0
2023-10-02 11:45:00,40.97,41.0,40.85,40.88,111247.0,40.268,40.2975,40.15,40.1795,111247.0
2023-10-02 11:50:00,40.9,40.92,40.63,40.67,197897.0,40.1992,40.2188,39.9338,39.9731,197897.0
2023-10-02 11:55:00,40.66,40.72,40.58,40.68,134746.0,39.9633,40.0223,39.8847,39.983,134746.0
2023-10-02 12:00:00,40.67,40.7,40.6,40.66,62523.0,39.9731,40.0026,39.9043,39.9633,62523.0
2023-10-02 12:05:00,40.65,40.67,40.44,40.49,114978.0,39.9535,39.9731,39.7471,39.7962,114978.0
2023-10-02 12:10:00,40.48,40.65,40.46,40.64,86669.0,39.7864,39.9535,39.7667,39.9436,86669.0
2023-10-02 12:15:00,40.65,40.74,40.58,40.6,64287.0,39.9535,40.0419,39.8847,39.9043,64287.0
2023-10-02 12:20:00,40.6,40.71,40.58,40.69,39934.0,39.9043,40.0124,39.8847,39.9928,39934.0
2023-10-02 12:25:00,40.69,40.75,40.53,40.61,72161.0,39.9928,40.0518,39.8355,39.9142,72161.0
2023-10-02 12:30:00,40.59,40.64,40.53,40.6,112505.0,39.8945,39.9436,39.8355,39.9043,112505.0
2023-10-02 12:35:00,40.6,40.67,40.49,40.57,110452.0,39.9043,39.9731,39.7962,39.8748,110452.0
2023-10-02 12:40:00,40.57,40.61,40.49,40.49,56877.0,39.8748,39.9142,39.7962,39.7962,56877.0
2023-10-02 12:45:00,40.51,40.55,40.3,40.32,127684.0,39.8159,39.8552,39.6095,39.6291,127684.0
2023-10-02 12:50:00,40.33,40.41,40.3,40.36,84371.0,39.639,39.7176,39.6095,39.6684,84371.0
2023-10-02 12:55:00,40.36,40.43,40.33,40.4,69908.0,39.6684,39.7372,39.639,39.7078,69908.0
2023-10-02 13:00:00,40.39,40.53,40.38,40.46,54954.0,39.6979,39.8355,39.6881,39.7667,54954.0
2023-10-02 13:05:00,40.46,40.5,40.36,40.44,73063.0,39.7667,39.806,39.6684,39.7471,73063.0
2023-10-02 13:10:00,40.44,40.46,40.32,40.34,43916.0,39.7471,39.7667,39.6291,39.6488,43916.0
2023-10-02 13:15:00,40.36,40.58,40.36,40.54,74755.0,39.6684,39.8847,39.6684,39.8454,74755.0
2023-10-02 13:20:00,40.55,40.63,40.53,40.59,59208.0,39.8552,39.9338,39.8355,39.8945,59208.0
2023-10-02 13:25:00,40.59,40.67,40.58,40.62,30506.0,39.8945,39.9731,39.8847,39.924,30506.0
2023-10-02 13:30:00,40.63,40.68,40.54,40.55,37921.0,39.9338,39.983,39.8454,39.8552,37921.0
2023-10-02 13:35:00,40.55,40.61,40.51,40.54,18929.0,39.8552,39.9142,39.8159,39.8454,18929.0
2023-10-02 13:40:00,40.53,40.68,40.53,40.63,39365.0,39.8355,39.983,39.8355,39.9338,39365.0
2023-10-02 13:45:00,40.61,40.68,40.58,40.62,40738.0,39.9142,39.983,39.8847,39.924,40738.0
2023-10-02 13:50:00,40.62,40.73,40.61,40.7,54351.0,39.924,40.0321,39.9142,40.0026,54351.0
2023-10-02 13:55:00,40.71,40.73,40.55,40.59,54693.0,40.0124,40.0321,39.8552,39.8945,54693.0
2023-10-02 14:00:00,40.6,40.62,40.52,40.56,50905.0,39.9043,39.924,39.8257,39.865,50905.0
2023-10-02 14:05:00,40.58,40.73,40.58,40.68,69468.0,39.8847,40.0321,39.8847,39.983,69468.0
2023-10-02 14:10:00,40.68,40.94,40.68,40.94,65319.0,39.983,40.2385,39.983,40.2385,65319.0
2023-10-02 14:15:00,40.95,40.96,40.69,40.73,72744.0,40.2483,40.2582,39.9928,40.0321,72744.0
2023-10-02 14:20:00,40.72,40.73,40.54,40.62,92702.0,40.0223,40.0321,39.8454,39.924,92702.0
2023-10-02 14:25:00,40.61,40.62,40.4,40.42,54059.0,39.9142,39.924,39.7078,39.7274,54059.0
2023-10-02 14:30:00,40.42,40.52,40.42,40.49,126979.0,39.7274,39.8257,39.7274,39.7962,126979.0
2023-10-02 14:35:00,40.49,40.52,40.37,40.38,70179.0,39.7962,39.8257,39.6783,39.6881,70179.0
2023-10-02 14:40:00,40.37,40.39,40.31,40.36,75329.0,39.6783,39.6979,39.6193,39.6684,75329.0
2023-10-02 14:45:00,40.36,40.46,40.36,40.45,45679.0,39.6684,39.7667,39.6684,39.7569,45679.0
2023-10-02 14:50:00,40.47,40.59,40.42,40.47,62623.0,39.7766,39.8945,39.7274,39.7766,62623.0
2023-10-02 14:55:00,40.47,40.5,40.4,40.47,53768.0,39.7766,39.806,39.7078,39.7766,53768.0
2023-10-02 15:00:00,40.47,40.51,40.31,40.35,73615.0,39.7766,39.8159,39.6193,39.6586,73615.0
2023-10-02 15:05:00,40.35,40.56,40.31,40.53,74735.0,39.6586,39.865,39.6193,39.8355,74735.0
2023-10-02 15:10:00,40.53,40.65,40.45,40.47,51052.0,39.8355,39.9535,39.7569,39.7766,51052.0
2023-10-02 15:15:00,40.48,40.64,40.48,40.55,66370.0,39.7864,39.9436,39.7864,39.8552,66370.0
2023-10-02 15:20:00,40.53,40.77,40.51,40.75,56469.0,39.8355,40.0714,39.8159,40.0518,56469.0
2023-10-02 15:25:00,40.75,40.77,40.62,40.67,48702.0,40.0518,40.0714,39.924,39.9731,48702.0
2023-10-02 15:30:00,40.67,40.83,40.63,40.81,61184.0,39.9731,40.1304,39.9338,40.1107,61184.0
2023-10-02 15:35:00,40.82,40.82,40.69,40.8,54036.0,40.1206,40.1206,39.9928,40.1009,54036.0
2023-10-02 15:40:00,40.79,40.85,40.76,40.78,54724.0,40.0911,40.15,40.0616,40.0812,54724.0
2023-10-02 15:45:00,40.78,40.87,40.75,40.76,131109.0,40.0812,40.1697,40.0518,40.0616,131109.0
2023-10-02 15:50:00,40.76,41.0,40.69,40.98,161170.0,40.0616,40.2975,39.9928,40.2778,161170.0
2023-10-02 15:55:00,40.99,41.12,40.97,41.12,218761.0,40.2876,40.4154,40.268,40.4154,218761.0
2023-10-03 09:30:00,40.43,40.6,40.38,40.55,208857.0,39.7372,39.9043,39.6881,39.8552,208857.0
2023-10-03 09:35:00,40.56,40.62,40.46,40.52,89345.0,39.865,39.924,39.7667,39.8257,89345.0
2023-10-03 09:40:00,40.51,40.69,40.47,40.62,162990.0,39.8159,39.9928,39.7766,39.924,162990.0
2023-10-03 09:45:00,40.62,40.82,40.55,40.79,89800.0,39.924,40.1206,39.8552,40.0911,89800.0
2023-10-03 09:50:00,40.79,40.9,40.72,40.85,128291.0,40.0911,40.1992,40.0223,40.15,128291.0
2023-10-03 09:55:00,40.85,40.87,40.76,40.81,53896.0,40.15,40.1697,40.0616,40.1107,53896.0
2023-10-03 10:00:00,40.81,40.82,40.22,40.23,569541.0,40.1107,40.1206,39.5308,39.5407,569541.0
2023-10-03 10:05:00,40.22,40.27,39.99,40.02,287383.0,39.5308,39.58,39.3048,39.3343,287383.0
2023-10-03 10:10:00,40.03,40.32,39.97,39.98,174455.0,39.3441,39.6291,39.2851,39.295,174455.0
2023-10-03 10:15:00,39.97,39.98,39.67,39.8,318893.0,39.2851,39.295,38.9903,39.118,318893.0
2023-10-03 10:20:00,39.79,39.92,39.72,39.75,191576.0,39.1082,39.236,39.0394,39.0689,191576.0
2023-10-03 10:25:00,39.75,39.92,39.7,39.72,127942.0,39.0689,39.236,39.0197,39.0394,127942.0
2023-10-03 10:30:00,39.71,39.88,39.66,39.77,136384.0,39.0296,39.1967,38.9804,39.0885,136384.0
2023-10-03 10:35:00,39.75,39.89,39.6,39.6,117882.0,39.0689,39.2065,38.9215,38.9215,117882.0
2023-10-03 10:40:00,39.6,39.8,39.6,39.74,158441.0,38.9215,39.118,38.9215,39.0591,158441.0
2023-10-03 10:45:00,39.73,39.74,39.47,39.53,264578.0,39.0492,39.0591,38.7937,38.8527,264578.0
2023-10-03 10:50:00,39.53,39.55,39.4,39.51,83890.0,38.8527,38.8723,38.7249,38.833,83890.0
2023-10-03 10:55:00,39.52,39.57,39.44,39.5,60751.0,38.8428,38.892,38.7642,38.8232,60751.0
2023-10-03 11:00:00,39.48,39.56,39.39,39.4,101793.0,38.8035,38.8821,38.7151,38.7249,101793.0
2023-10-03 11:05:00,39.4,39.52,39.37,39.43,90809.0,38.7249,38.8428,38.6954,38.7544,90809.0
2023-10-03 11:10:00,39.44,39.47,39.35,39.44,109158.0,38.7642,38.7937,38.6757,38.7642,109158.0
2023-10-03 11:15:00,39.44,39.54,39.42,39.51,103897.0,38.7642,38.8625,38.7445,38.833,103897.0
2023-10-03 11:20:00,39.51,39.6,39.39,39.47,106677.0,38.833,38.9215,38.7151,38.7937,106677.0
2023-10-03 11:25:00,39.45,39.48,39.36,39.43,53917.0,38.774,38.8035,38.6856,38.7544,53917.0
2023-10-03 11:30:00,39.43,39.5,39.27,39.28,112407.0,38.7544,38.8232,38.5971,38.6069,112407.0
2023-10-03 11:35:00,39.27,39.32,39.2,39.32,91688.0,38.5971,38.6463,38.5283,38.6463,91688.0
2023-10-03 11:40:00,39.32,39.4,39.29,39.34,63110.0,38.6463,38.7249,38.6168,38.6659,63110.0
2023-10-03 11:45:00,39.33,39.37,39.24,39.27,53308.0,38.6561,38.6954,38.5676,38.5971,53308.0
2023-10-03 11:50:00,39.26,39.36,39.22,39.22,46040.0,38.5873,38.6856,38.548,38.548,46040.0
2023-10-03 11:55:00,39.23,39.36,39.22,39.33,93950.0,38.5578,38.6856,38.548,38.6561,93950.0
2023-10-03 12:00:00,39.34,39.55,39.31,39.53,146241.0,38.6659,38.8723,38.6364,38.8527,146241.0
2023-10-03 12:05:00,39.52,39.62,39.47,39.49,81284.0,38.8428,38.9411,38.7937,38.8133,81284.0
2023-10-03 12:10:00,39.47,39.53,39.43,39.52,68991.0,38.7937,38.8527,38.7544,38.8428,68991.0
2023-10-03 12:15:00,39.51,39.65,39.46,39.57,91403.0,38.833,38.9706,38.7839,38.892,91403.0
2023-10-03 12:20:00,39.58,39.6,39.45,39.56,45895.0,38.9018,38.9215,38.774,38.8821,45895.0
2023-10-03 12:25:00,39.56,39.71,39.5,39.68,123157.0,38.8821,39.0296,38.8232,39.0001,123157.0
2023-10-03 12:30:00,39.69,39.72,39.62,39.62,61708.0,39.0099,39.0394,38.9411,38.9411,61708.0
2023-10-03 12:35:00,39.63,39.66,39.55,39.62,75951.0,38.9509,38.9804,38.8723,38.9411,75951.0
2023-10-03 12:40:00,39.62,39.73,39.51,39.51,56060.0,38.9411,39.0492,38.833,38.833,56060.0
2023-10-03 12:45:00,39.52,39.68,39.52,39.66,48004.0,38.8428,39.0001,38.8428,38.9804,48004.0
2023-10-03 12:50:00,39.65,39.68,39.58,39.58,74925.0,38.9706,39.0001,38.9018,38.9018,74925.0
2023-10-03 12:55:00,39.59,39.7,39.54,39.62,57584.0,38.9116,39.0197,38.8625,38.9411,57584.0
2023-10-03 13:00:00,39.63,39.79,39.63,39.75,98275.0,38.9509,39.1082,38.9509,39.0689,98275.0
2023-10-03 13:05:00,39.75,39.77,39.6,39.61,53894.0,39.0689,39.0885,38.9215,38.9313,53894.0
2023-10-03 13:10:00,39.61,39.64,39.54,39.59,51717.0,38.9313,38.9608,38.8625,38.9116,51717.0
2023-10-03 13:15:00,39.6,39.64,39.52,39.54,47520.0,38.9215,38.9608,38.8428,38.8625,47520.0
2023-10-03 13:20:00,39.52,39.64,39.46,39.59,73936.0,38.8428,38.9608,38.7839,38.9116,73936.0
2023-10-03 13:25:00,39.61,39.61,39.45,39.52,48852.0,38.9313,38.9313,38.774,38.8428,48852.0
2023-10-03 13:30:00,39.52,39.53,39.4,39.45,71060.0,38.8428,38.8527,38.7249,38.774,71060.0
2023-10-03 13:35:00,39.45,39.46,39.36,39.39,68133.0,38.774,38.7839,38.6856,38.7151,68133.0
2023-10-03 13:40:00,39.4,39.49,39.4,39.42,43828.0,38.7249,38.8133,38.7249,38.7445,43828.0
2023-10-03 13:45:00,39.41,39.46,39.29,39.3,44104.0,38.7347,38.7839,38.6168,38.6266,44104.0
2023-10-03 13:50:00,39.32,39.34,39.25,39.32,37140.0,38.6463,38.6659,38.5775,38.6463,37140.0
2023-10-03 13:55:00,39.31,39.31,39.19,39.25,84734.0,38.6364,38.6364,38.5185,38.5775,84734.0
2023-10-03 14:00:00,39.24,39.31,39.16,39.17,75197.0,38.5676,38.6364,38.489,38.4988,75197.0
2023-10-03 14:05:00,39.18,39.2,39.08,39.11,85534.0,38.5087,38.5283,38.4104,38.4399,85534.0
2023-10-03 14:10:00,39.1,39.16,39.08,39.12,62571.0,38.43,38.489,38.4104,38.4497,62571.0
2023-10-03 14:15:00,39.13,39.13,39.03,39.13,81252.0,38.4595,38.4595,38.3612,38.4595,81252.0
2023-10-03 14:20:00,39.13,39.17,39.06,39.15,56081.0,38.4595,38.4988,38.3907,38.4792,56081.0
2023-10-03 14:25:00,39.15,39.2,39.08,39.14,40913.0,38.4792,38.5283,38.4104,38.4693,40913.0
2023-10-03 14:30:00,39.14,39.23,39.12,39.22,58619.0,38.4693,38.5578,38.4497,38.548,58619.0
2023-10-03 14:35:00,39.22,39.34,39.18,39.33,271544.0,38.548,38.6659,38.5087,38.6561,271544.0
2023-10-03 14:40:00,39.32,39.35,39.26,39.34,65148.0,38.6463,38.6757,38.5873,38.6659,65148.0
2023-10-03 14:45:00,39.33,39.4,39.28,39.34,89771.0,38.6561,38.7249,38.6069,38.6659,89771.0
2023-10-03 14:50:00,39.35,39.44,39.29,39.37,88489.0,38.6757,38.7642,38.6168,38.6954,88489.0
2023-10-03 14:55:00,39.33,39.39,39.29,39.32,70721.0,38.6561,38.7151,38.6168,38.6463,70721.0
2023-10-03 15:00:00,39.31,39.41,39.21,39.32,85520.0,38.6364,38.7347,38.5381,38.6463,85520.0
2023-10-03 15:05:00,39.33,39.33,39.14,39.22,105591.0,38.6561,38.6561,38.4693,38.548,105591.0
2023-10-03 15:10:00,39.22,39.25,39.14,39.14,95759.0,38.548,38.5775,38.4693,38.4693,95759.0
2023-10-03 15:15:00,39.16,39.28,39.15,39.22,86210.0,38.489,38.6069,38.4792,38.548,86210.0
2023-10-03 15:20:00,39.23,39.33,39.23,39.29,70368.0,38.5578,38.6561,38.5578,38.6168,70368.0
2023-10-03 15:25:00,39.3,39.3,39.15,39.17,61536.0,38.6266,38.6266,38.4792,38.4988,61536.0
2023-10-03 15:30:00,39.17,39.19,39.07,39.07,120981.0,38.4988,38.5185,38.4005,38.4005,120981.0
2023-10-03 15:35:00,39.07,39.19,39.07,39.18,69420.0,38.4005,38.5185,38.4005,38.5087,69420.0
2023-10-03 15:40:00,39.18,39.39,39.17,39.31,108667.0,38.5087,38.7151,38.4988,38.6364,108667.0
2023-10-03 15:45:00,39.31,39.34,39.25,39.33,101561.0,38.6364,38.6659,38.5775,38.6561,101561.0
2023-10-03 15:50:00,39.32,39.45,39.28,39.3,313150.0,38.6463,38.774,38.6069,38.6266,313150.0
2023-10-03 15:55:00,39.3,39.48,39.28,39.47,223033.0,38.6266,38.8035,38.6069,38.7937,223033.0
2023-10-04 09:30:00,39.56,39.78,39.53,39.74,154944.0,38.8821,39.0984,38.8527,39.0591,154944.0
2023-10-04 09:35:00,39.75,39.93,39.67,39.88,106138.0,39.0689,39.2458,38.9903,39.1967,106138.0
2023-10-04 09:40:00,39.87,39.89,39.66,39.67,172304.0,39.1868,39.2065,38.9804,38.9903,172304.0
2023-10-04 09:45:00,39.67,39.77,39.6,39.69,114443.0,38.9903,39.0885,38.9215,39.0099,114443.0
2023-10-04 09:50:00,39.68,39.75,39.53,39.69,196054.0,39.0001,39.0689,38.8527,39.0099,196054.0
2023-10-04 09:55:00,39.68,39.81,39.63,39.68,68801.0,39.0001,39.1279,38.9509,39.0001,68801.0
2023-10-04 10:00:00,39.67,39.8,39.39,39.42,297868.0,38.9903,39.118,38.7151,38.7445,297868.0
2023-10-04 10:05:00,39.41,39.53,39.28,39.37,250133.0,38.7347,38.8527,38.6069,38.6954,250133.0
2023-10-04 10:10:00,39.41,39.53,39.33,39.5,127121.0,38.7347,38.8527,38.6561,38.8232,127121.0
2023-10-04 10:15:00,39.5,39.5,39.32,39.46,113742.0,38.8232,38.8232,38.6463,38.7839,113742.0
2023-10-04 10:20:00,39.48,39.49,39.2,39.29,84053.0,38.8035,38.8133,38.5283,38.6168,84053.0
2023-10-04 10:25:00,39.29,39.35,39.14,39.15,131190.0,38.6168,38.6757,38.4693,38.4792,131190.0
2023-10-04 10:30:00,39.17,39.51,39.15,39.5,64661.0,38.4988,38.833,38.4792,38.8232,64661.0
2023-10-04 10:35:00,39.51,39.62,39.5,39.55,78083.0,38.833,38.9411,38.8232,38.8723,78083.0
2023-10-04 10:40:00,39.55,39.7,39.53,39.55,67773.0,38.8723,39.0197,38.8527,38.8723,67773.0
2023-10-04 10:45:00,39.55,39.61,39.22,39.23,91011.0,38.8723,38.9313,38.548,38.5578,91011.0
2023-10-04 10:50:00,39.22,39.37,39.22,39.26,93454.0,38.548,38.6954,38.548,38.5873,93454.0
2023-10-04 10:55:00,39.26,39.33,39.18,39.27,85855.0,38.5873,38.6561,38.5087,38.5971,85855.0
2023-10-04 11:00:00,39.27,39.38,39.17,39.35,69579.0,38.5971,38.7052,38.4988,38.6757,69579.0
2023-10-04 11:05:00,39.34,39.48,39.31,39.44,98824.0,38.6659,38.8035,38.6364,38.7642,98824.0
2023-10-04 11:10:00,39.45,39.59,39.45,39.53,88787.0,38.774,38.9116,38.774,38.8527,88787.0
2023-10-04 11:15:00,39.51,39.76,39.5,39.76,70237.0,38.833,39.0787,38.8232,39.0787,70237.0
2023-10-04 11:20:00,39.76,39.81,39.62,39.64,77777.0,39.0787,39.1279,38.9411,38.9608,77777.0
2023-10-04 11:25:00,39.63,39.79,39.63,39.77,39362.0,38.9509,39.1082,38.9509,39.0885,39362.0
2023-10-04 11:30:00,39.78,39.78,39.66,39.73,56000.0,39.0984,39.0984,38.9804,39.0492,56000.0
2023-10-04 11:35:00,39.72,39.8,39.64,39.76,65034.0,39.0394,39.118,38.9608,39.0787,65034.0
2023-10-04 11:40:00,39.77,39.78,39.59,39.72,62451.0,39.0885,39.0984,38.9116,39.0394,62451.0
2023-10-04 11:45:00,39.71,40.0,39.64,39.92,137506.0,39.0296,39.3146,38.9608,39.236,137506.0
2023-10-04 11:50:00,39.91,40.0,39.82,39.96,66650.0,39.2262,39.3146,39.1377,39.2753,66650.0
2023-10-04 11:55:00,39.98,40.09,39.95,40.09,186922.0,39.295,39.4031,39.2655,39.4031,186922.0
2023-10-04 12:00:00,40.09,40.11,39.92,39.94,103848.0,39.4031,39.4227,39.236,39.2556,103848.0
2023-10-04 12:05:00,39.95,40.02,39.91,39.97,65706.0,39.2655,39.3343,39.2262,39.2851,65706.0
2023-10-04 12:10:00,39.98,40.06,39.89,39.94,72955.0,39.295,39.3736,39.2065,39.2556,72955.0
2023-10-04 12:15:00,39.91,40.08,39.9,40.08,57855.0,39.2262,39.3932,39.2163,39.3932,57855.0
2023-10-04 12:20:00,40.07,40.15,39.96,39.98,67767.0,39.3834,39.462,39.2753,39.295,67767.0
2023-10-04 12:25:00,39.97,40.1,39.97,40.1,48241.0,39.2851,39.4129,39.2851,39.4129,48241.0
2023-10-04 12:30:00,40.1,40.21,40.05,40.15,65001.0,39.4129,39.521,39.3638,39.462,65001.0
2023-10-04 12:35:00,40.14,40.16,40.05,40.05,37364.0,39.4522,39.4719,39.3638,39.3638,37364.0
2023-10-04 12:40:00,40.06,40.12,39.98,40.0,31984.0,39.3736,39.4326,39.295,39.3146,31984.0
2023-10-04 12:45:00,40.0,40.13,40.0,40.12,106545.0,39.3146,39.4424,39.3146,39.4326,106545.0
2023-10-04 12:50:00,40.12,40.13,40.01,40.03,183208.0,39.4326,39.4424,39.3244,39.3441,183208.0
2023-10-04 12:55:00,40.04,40.07,39.95,40.0,144391.0,39.3539,39.3834,39.2655,39.3146,144391.0
2023-10-04 13:00:00,40.0,40.03,39.87,39.88,33052.0,39.3146,39.3441,39.1868,39.1967,33052.0
2023-10-04 13:05:00,39.88,39.98,39.88,39.96,19322.0,39.1967,39.295,39.1967,39.2753,19322.0
2023-10-04 13:10:00,39.97,39.97,39.85,39.86,18628.0,39.2851,39.2851,39.1672,39.177,18628.0
2023-10-04 13:15:00,39.86,39.96,39.85,39.91,17521.0,39.177,39.2753,39.1672,39.2262,17521.0
2023-10-04 13:20:00,39.91,39.98,39.78,39.82,46382.0,39.2262,39.295,39.0984,39.1377,46382.0
2023-10-04 13:25:00,39.83,39.83,39.7,39.71,43962.0,39.1475,39.1475,39.0197,39.0296,43962.0
2023-10-04 13:30:00,39.71,39.78,39.62,39.74,71411.0,39.0296,39.0984,38.9411,39.0591,71411.0
2023-10-04 13:35:00,39.74,39.77,39.69,39.75,34352.0,39.0591,39.0885,39.0099,39.0689,34352.0
2023-10-04 13:40:00,39.72,39.75,39.64,39.75,38483.0,39.0394,39.0689,38.9608,39.0689,38483.0
2023-10-04 13:45:00,39.77,39.79,39.72,39.77,24988.0,39.0885,39.1082,39.0394,39.0885,24988.0
2023-10-04 13:50:00,39.77,39.77,39.59,39.63,38833.0,39.0885,39.0885,38.9116,38.9509,38833.0
2023-10-04 13:55:00,39.61,39.68,39.56,39.6,39622.0,38.9313,39.0001,38.8821,38.9215,39622.0
2023-10-04 14:00:00,39.59,39.64,39.51,39.63,77226.0,38.9116,38.9608,38.833,38.9509,77226.0
2023-10-04 14:05:00,39.65,39.67,39.52,39.54,49243.0,38.9706,38.9903,38.8428,38.8625,49243.0
2023-10-04 14:10:00,39.53,39.67,39.52,39.66,41793.0,38.8527,38.9903,38.8428,38.9804,41793.0
2023-10-04 14:15:00,39.68,39.75,39.64,39.74,42186.0,39.0001,39.0689,38.9608,39.0591,42186.0
2023-10-04 14:20:00,39.75,39.75,39.45,39.5,50432.0,39.0689,39.0689,38.774,38.8232,50432.0
2023-10-04 14:25:00,39.48,39.69,39.47,39.68,92553.0,38.8035,39.0099,38.7937,39.0001,92553.0
2023-10-04 14:30:00,39.68,39.77,39.62,39.65,49484.0,39.0001,39.0885,38.9411,38.9706,49484.0
2023-10-04 14:35:00,39.63,39.72,39.57,39.7,31695.0,38.9509,39.0394,38.892,39.0197,31695.0
2023-10-04 14:40:00,39.7,39.81,39.68,39.8,123791.0,39.0197,39.1279,39.0001,39.118,123791.0
2023-10-04 14:45:00,39.8,39.87,39.78,39.79,154768.0,39.118,39.1868,39.0984,39.1082,154768.0
2023-10-04 14:50:00,39.78,39.82,39.75,39.78,36249.0,39.0984,39.1377,39.0689,39.0984,36249.0
2023-10-04 14:55:00,39.79,39.92,39.78,39.88,98668.0,39.1082,39.236,39.0984,39.1967,98668.0
2023-10-04 15:00:00,39.89,39.97,39.85,39.89,186404.0,39.2065,39.2851,39.1672,39.2065,186404.0
2023-10-04 15:05:00,39.9,39.99,39.84,39.97,68608.0,39.2163,39.3048,39.1573,39.2851,68608.0
2023-10-04 15:10:00,39.96,40.13,39.95,40.08,77460.0,39.2753,39.4424,39.2655,39.3932,77460.0
2023-10-04 15:15:00,40.07,40.31,40.07,40.23,113811.0,39.3834,39.6193,39.3834,39.5407,113811.0
2023-10-04 15:20:00,40.22,40.29,40.18,40.28,63636.0,39.5308,39.5996,39.4915,39.5898,63636.0
2023-10-04 15:25:00,40.27,40.31,40.19,40.22,87061.0,39.58,39.6193,39.5014,39.5308,87061.0
2023-10-04 15:30:00,40.23,40.35,40.21,40.32,242694.0,39.5407,39.6586,39.521,39.6291,242694.0
2023-10-04 15:35:00,40.34,40.5,40.33,40.41,194530.0,39.6488,39.806,39.639,39.7176,194530.0
2023-10-04 15:40:00,40.4,40.47,40.37,40.38,79151.0,39.7078,39.7766,39.6783,39.6881,79151.0
2023-10-04 15:45:00,40.36,40.48,40.31,40.32,149287.0,39.6684,39.7864,39.6193,39.6291,149287.0
2023-10-04 15:50:00,40.31,40.45,40.16,40.44,222031.0,39.6193,39.7569,39.4719,39.7471,222031.0
2023-10-04 15:55:00,40.43,40.46,40.27,40.3,355654.0,39.7372,39.7667,39.58,39.6095,355654.0
2023-10-05 09:30:00,40.15,40.32,40.13,40.27,268380.0,39.462,39.6291,39.4424,39.58,268380.0
2023-10-05 09:35:00,40.28,40.4,40.11,40.11,122125.0,39.5898,39.7078,39.4227,39.4227,122125.0
2023-10-05 09:40:00,40.1,40.12,39.97,40.01,99244.0,39.4129,39.4326,39.2851,39.3244,99244.0
2023-10-05 09:45:00,40.01,40.05,39.92,39.97,84081.0,39.3244,39.3638,39.236,39.2851,84081.0
2023-10-05 09:50:00,39.95,40.04,39.85,39.95,74553.0,39.2655,39.3539,39.1672,39.2655,74553.0
2023-10-05 09:55:00,39.96,40.1,39.95,40.07,104016.0,39.2753,39.4129,39.2655,39.3834,104016.0
2023-10-05 10:00:00,40.08,40.08,39.8,39.85,123380.0,39.3932,39.3932,39.118,39.1672,123380.0
2023-10-05 10:05:00,39.86,39.86,39.67,39.77,98541.0,39.177,39.177,38.9903,39.0885,98541.0
2023-10-05 10:10:00,39.77,39.87,39.7,39.85,55335.0,39.0885,39.1868,39.0197,39.1672,55335.0
2023-10-05 10:15:00,39.84,39.93,39.74,39.91,50619.0,39.1573,39.2458,39.0591,39.2262,50619.0
2023-10-05 10:20:00,39.93,39.94,39.71,39.74,44097.0,39.2458,39.2556,39.0296,39.0591,44097.0
2023-10-05 10:25:00,39.74,39.98,39.74,39.88,60696.0,39.0591,39.295,39.0591,39.1967,60696.0
2023-10-05 10:30:00,39.88,39.9,39.76,39.77,58712.0,39.1967,39.2163,39.0787,39.0885,58712.0
2023-10-05 10:35:00,39.77,39.78,39.44,39.46,124647.0,39.0885,39.0984,38.7642,38.7839,124647.0
2023-10-05 10:40:00,39.45,39.51,39.38,39.51,98764.0,38.774,38.833,38.7052,38.833,98764.0
2023-10-05 10:45:00,39.5,39.53,39.43,39.44,98160.0,38.8232,38.8527,38.7544,38.7642,98160.0
2023-10-05 10:50:00,39.44,39.54,39.4,39.5,92386.0,38.7642,38.8625,38.7249,38.8232,92386.0
2023-10-05 10:55:00,39.51,39.55,39.43,39.46,56022.0,38.833,38.8723,38.7544,38.7839,56022.0
2023-10-05 11:00:00,39.45,39.5,39.32,39.36,79263.0,38.774,38.8232,38.6463,38.6856,79263.0
2023-10-05 11:05:00,39.35,39.38,39.24,39.29,75259.0,38.6757,38.7052,38.5676,38.6168,75259.0
2023-10-05 11:10:00,39.32,39.46,39.27,39.42,91964.0,38.6463,38.7839,38.5971,38.7445,91964.0
2023-10-05 11:15:00,39.42,39.48,39.36,39.37,61381.0,38.7445,38.8035,38.6856,38.6954,61381.0
2023-10-05 11:20:00,39.36,39.6,39.35,39.56,100688.0,38.6856,38.9215,38.6757,38.8821,100688.0
2023-10-05 11:25:00,39.56,39.57,39.43,39.48,81766.0,38.8821,38.892,38.7544,38.8035,81766.0
2023-10-05 11:30:00,39.47,39.49,39.36,39.41,142102.0,38.7937,38.8133,38.6856,38.7347,142102.0
2023-10-05 11:35:00,39.43,39.57,39.43,39.53,64744.0,38.7544,38.892,38.7544,38.8527,64744.0
2023-10-05 11:40:00,39.52,39.57,39.4,39.41,65960.0,38.8428,38.892,38.7249,38.7347,65960.0
2023-10-05 11:45:00,39.4,39.53,39.38,39.48,77829.0,38.7249,38.8527,38.7052,38.8035,77829.0
2023-10-05 11:50:00,39.46,39.64,39.42,39.64,199386.0,38.7839,38.9608,38.7445,38.9608,199386.0
2023-10-05 11:55:00,39.64,39.64,39.44,39.48,73128.0,38.9608,38.9608,38.7642,38.8035,73128.0
2023-10-05 12:00:00,39.49,39.62,39.43,39.59,40774.0,38.8133,38.9411,38.7544,38.9116,40774.0
2023-10-05 12:05:00,39.58,39.64,39.57,39.6,40599.0,38.9018,38.9608,38.892,38.9215,40599.0
2023-10-05 12:10:00,39.6,39.76,39.6,39.73,60583.0,38.9215,39.0787,38.9215,39.0492,60583.0
2023-10-05 12:15:00,39.73,39.76,39.61,39.67,37125.0,39.0492,39.0787,38.9313,38.9903,37125.0
2023-10-05 12:20:00,39.68,39.78,39.67,39.7,41246.0,39.0001,39.0984,38.9903,39.0197,41246.0
2023-10-05 12:25:00,39.71,39.83,39.68,39.81,46571.0,39.0296,39.1475,39.0001,39.1279,46571.0
2023-10-05 12:30:00,39.82,39.89,39.74,39.74,61625.0,39.1377,39.2065,39.0591,39.0591,61625.0
2023-10-05 12:35:00,39.74,39.81,39.73,39.75,57558.0,39.0591,39.1279,39.0492,39.0689,57558.0
2023-10-05 12:40:00,39.74,39.74,39.64,39.68,40097.0,39.0591,39.0591,38.9608,39.0001,40097.0
2023-10-05 12:45:00,39.66,39.7,39.56,39.57,47428.0,38.9804,39.0197,38.8821,38.892,47428.0
2023-10-05 12:50:00,39.58,39.68,39.58,39.65,40984.0,38.9018,39.0001,38.9018,38.9706,40984.0
2023-10-05 12:55:00,39.64,39.65,39.56,39.64,35818.0,38.9608,38.9706,38.8821,38.9608,35818.0
2023-10-05 13:00:00,39.65,39.69,39.54,39.54,48882.0,38.9706,39.0099,38.8625,38.8625,48882.0
2023-10-05 13:05:00,39.56,39.57,39.44,39.46,43115.0,38.8821,38.892,38.7642,38.7839,43115.0
2023-10-05 13:10:00,39.45,39.66,39.45,39.64,62831.0,38.774,38.9804,38.774,38.9608,62831.0
2023-10-05 13:15:00,39.64,39.69,39.6,39.63,40688.0,38.9608,39.0099,38.9215,38.9509,40688.0
2023-10-05 13:20:00,39.63,39.75,39.61,39.66,49698.0,38.9509,39.0689,38.9313,38.9804,49698.0
2023-10-05 13:25:00,39.68,39.74,39.64,39.74,10543.0,39.0001,39.0591,38.9608,39.0591,10543.0
2023-10-05 13:30:00,39.74,39.87,39.61,39.83,159321.0,39.0591,39.1868,38.9313,39.1475,159321.0
2023-10-05 13:35:00,39.84,40.01,39.83,39.98,134375.0,39.1573,39.3244,39.1475,39.295,134375.0
2023-10-05 13:40:00,39.98,40.08,39.98,40.04,63720.0,39.295,39.3932,39.295,39.3539,63720.0
2023-10-05 13:45:00,40.05,40.09,40.01,40.04,64066.0,39.3638,39.4031,39.3244,39.3539,64066.0
2023-10-05 13:50:00,40.05,40.1,39.96,39.99,30554.0,39.3638,39.4129,39.2753,39.3048,30554.0
2023-10-05 13:55:00,39.99,40.06,39.96,40.06,18919.0,39.3048,39.3736,39.2753,39.3736,18919.0
2023-10-05 14:00:00,40.07,40.21,40.07,40.18,78048.0,39.3834,39.521,39.3834,39.4915,78048.0
2023-10-05 14:05:00,40.17,40.18,40.06,40.07,39307.0,39.4817,39.4915,39.3736,39.3834,39307.0
2023-10-05 14:10:00,40.08,40.1,40.02,40.09,54006.0,39.3932,39.4129,39.3343,39.4031,54006.0
2023-10-05 14:15:00,40.09,40.18,40.09,40.15,51317.0,39.4031,39.4915,39.4031,39.462,51317.0
2023-10-05 14:20:00,40.15,40.16,40.06,40.08,28482.0,39.462,39.4719,39.3736,39.3932,28482.0
2023-10-05 14:25:00,40.08,40.13,40.02,40.12,38151.0,39.3932,39.4424,39.3343,39.4326,38151.0
2023-10-05 14:30:00,40.12,40.28,40.12,40.28,79290.0,39.4326,39.5898,39.4326,39.5898,79290.0
2023-10-05 14:35:00,40.28,40.4,40.23,40.39,78077.0,39.5898,39.7078,39.5407,39.6979,78077.0
2023-10-05 14:40:00,40.38,40.43,40.27,40.31,75451.0,39.6881,39.7372,39.58,39.6193,75451.0
2023-10-05 14:45:00,40.3,40.34,40.28,40.3,60149.0,39.6095,39.6488,39.5898,39.6095,60149.0
2023-10-05 14:50:00,40.31,40.36,40.3,40.34,22424.0,39.6193,39.6684,39.6095,39.6488,22424.0
2023-10-05 14:55:00,40.32,40.37,40.27,40.35,29515.0,39.6291,39.6783,39.58,39.6586,29515.0
2023-10-05 15:00:00,40.37,40.38,40.27,40.32,37825.0,39.6783,39.6881,39.58,39.6291,37825.0
2023-10-05 15:05:00,40.32,40.35,40.28,40.29,15607.0,39.6291,39.6586,39.5898,39.5996,15607.0
2023-10-05 15:10:00,40.29,40.29,40.14,40.21,50668.0,39.5996,39.5996,39.4522,39.521,50668.0
2023-10-05 15:15:00,40.21,40.25,40.15,40.19,33955.0,39.521,39.5603,39.462,39.5014,33955.0
2023-10-05 15:20:00,40.19,40.22,40.1,40.15,54367.0,39.5014,39.5308,39.4129,39.462,54367.0
2023-10-05 15:25:00,40.18,40.29,40.17,40.29,36310.0,39.4915,39.5996,39.4817,39.5996,36310.0
2023-10-05 15:30:00,40.29,40.32,40.23,40.24,25358.0,39.5996,39.6291,39.5407,39.5505,25358.0
2023-10-05 15:35:00,40.24,40.29,40.2,40.23,191311.0,39.5505,39.5996,39.5112,39.5407,191311.0
2023-10-05 15:40:00,40.23,40.26,40.19,40.2,28484.0,39.5407,39.5702,39.5014,39.5112,28484.0
2023-10-05 15:45:00,40.19,40.32,40.17,40.27,49168.0,39.5014,39.6291,39.4817,39.58,49168.0
2023-10-05 15:50:00,40.27,40.3,40.18,40.19,86483.0,39.58,39.6095,39.4915,39.5014,86483.0
2023-10-05 15:55:00,40.18,40.23,40.1,40.18,158600.0,39.4915,39.5407,39.4129,39.4915,158600.0
2023-10-06 09:30:00,39.47,39.75,39.45,39.6,322682.0,38.7937,39.0689,38.774,38.9215,322682.0
2023-10-06 09:35:00,39.6,39.62,39.28,39.34,223598.0,38.9215,38.9411,38.6069,38.6659,223598.0
2023-10-06 09:40:00,39.3,39.47,39.2,39.39,176002.0,38.6266,38.7937,38.5283,38.7151,176002.0
2023-10-06 09:45:00,39.37,39.67,39.33,39.34,181227.0,38.6954,38.9903,38.6561,38.6659,181227.0
2023-10-06 09:50:00,39.32,39.5,39.27,39.38,129267.0,38.6463,38.8232,38.5971,38.7052,129267.0
2023-10-06 09:55:00,39.38,39.49,39.18,39.44,107875.0,38.7052,38.8133,38.5087,38.7642,107875.0
2023-10-06 10:00:00,39.44,39.45,39.17,39.28,174666.0,38.7642,38.774,38.4988,38.6069,174666.0
2023-10-06 10:05:00,39.29,39.31,39.06,39.15,114773.0,38.6168,38.6364,38.3907,38.4792,114773.0
2023-10-06 10:10:00,39.14,39.47,39.12,39.38,104458.0,38.4693,38.7937,38.4497,38.7052,104458.0
2023-10-06 10:15:00,39.38,39.43,39.27,39.28,130892.0,38.7052,38.7544,38.5971,38.6069,130892.0
2023-10-06 10:20:00,39.27,39.65,39.12,39.64,182960.0,38.5971,38.9706,38.4497,38.9608,182960.0
2023-10-06 10:25:00,39.64,39.76,39.58,39.75,158388.0,38.9608,39.0787,38.9018,39.0689,158388.0
2023-10-06 10:30:00,39.76,39.97,39.75,39.89,186719.0,39.0787,39.2851,39.0689,39.2065,186719.0
2023-10-06 10:35:00,39.88,40.06,39.87,40.02,170819.0,39.1967,39.3736,39.1868,39.3343,170819.0
2023-10-06 10:40:00,40.02,40.08,39.9,40.03,102941.0,39.3343,39.3932,39.2163,39.3441,102941.0
2023-10-06 10:45:00,40.03,40.12,39.98,40.0,88968.0,39.3441,39.4326,39.295,39.3146,88968.0
2023-10-06 10:50:00,40.0,40.08,39.89,39.9,49918.0,39.3146,39.3932,39.2065,39.2163,49918.0
2023-10-06 10:55:00,39.9,40.02,39.8,39.98,75744.0,39.2163,39.3343,39.118,39.295,75744.0
2023-10-06 11:00:00,39.98,40.2,39.97,40.2,146365.0,39.295,39.5112,39.2851,39.5112,146365.0
2023-10-06 11:05:00,40.2,40.32,40.12,40.3,107518.0,39.5112,39.6291,39.4326,39.6095,107518.0
2023-10-06 11:10:00,40.3,40.4,40.24,40.29,195038.0,39.6095,39.7078,39.5505,39.5996,195038.0
2023-10-06 11:15:00,40.29,40.41,40.23,40.26,132539.0,39.5996,39.7176,39.5407,39.5702,132539.0
2023-10-06 11:20:00,40.26,40.36,40.23,40.35,59901.0,39.5702,39.6684,39.5407,39.6586,59901.0
2023-10-06 11:25:00,40.37,40.65,40.35,40.54,264593.0,39.6783,39.9535,39.6586,39.8454,264593.0
2023-10-06 11:30:00,40.54,40.83,40.54,40.82,146825.0,39.8454,40.1304,39.8454,40.1206,146825.0
2023-10-06 11:35:00,40.83,40.93,40.76,40.89,165011.0,40.1304,40.2287,40.0616,40.1894,165011.0
2023-10-06 11:40:00,40.89,41.12,40.89,41.03,231729.0,40.1894,40.4154,40.1894,40.327,231729.0
2023-10-06 11:45:00,41.04,41.17,40.96,41.16,170237.0,40.3368,40.4646,40.2582,40.4547,170237.0
2023-10-06 11:50:00,41.17,41.23,41.09,41.22,223320.0,40.4646,40.5235,40.3859,40.5137,223320.0
2023-10-06 11:55:00,41.22,41.42,41.19,41.41,189876.0,40.5137,40.7103,40.4842,40.7004,189876.0
2023-10-06 12:00:00,41.42,41.52,41.36,41.39,217911.0,40.7103,40.8086,40.6513,40.6808,217911.0
2023-10-06 12:05:00,41.4,41.46,41.34,41.38,183946.0,40.6906,40.7496,40.6316,40.671,183946.0
2023-10-06 12:10:00,41.38,41.4,41.24,41.26,142593.0,40.671,40.6906,40.5334,40.553,142593.0
2023-10-06 12:15:00,41.27,41.38,41.25,41.33,67021.0,40.5628,40.671,40.5432,40.6218,67021.0
2023-10-06 12:20:00,41.34,41.34,41.11,41.17,113808.0,40.6316,40.6316,40.4056,40.4646,113808.0
2023-10-06 12:25:00,41.16,41.28,41.1,41.24,56987.0,40.4547,40.5727,40.3958,40.5334,56987.0
2023-10-06 12:30:00,41.25,41.27,41.09,41.1,71051.0,40.5432,40.5628,40.3859,40.3958,71051.0
2023-10-06 12:35:00,41.1,41.22,41.06,41.14,34162.0,40.3958,40.5137,40.3564,40.4351,34162.0
2023-10-06 12:40:00,41.14,41.31,41.14,41.3,56337.0,40.4351,40.6022,40.4351,40.5923,56337.0
2023-10-06 12:45:00,41.31,41.37,41.3,41.32,35806.0,40.6022,40.6611,40.5923,40.612,35806.0
2023-10-06 12:50:00,41.33,41.37,41.21,41.25,51328.0,40.6218,40.6611,40.5039,40.5432,51328.0
2023-10-06 12:55:00,41.24,41.28,41.18,41.24,94956.0,40.5334,40.5727,40.4744,40.5334,94956.0
2023-10-06 13:00:00,41.24,41.31,41.22,41.26,34813.0,40.5334,40.6022,40.5137,40.553,34813.0
2023-10-06 13:05:00,41.25,41.33,41.23,41.28,20991.0,40.5432,40.6218,40.5235,40.5727,20991.0
2023-10-06 13:10:00,41.29,41.46,41.19,41.44,85356.0,40.5825,40.7496,40.4842,40.7299,85356.0
2023-10-06 13:15:00,41.46,41.49,41.42,41.48,144546.0,40.7496,40.7791,40.7103,40.7692,144546.0
2023-10-06 13:20:00,41.48,41.64,41.46,41.6,185520.0,40.7692,40.9265,40.7496,40.8872,185520.0
2023-10-06 13:25:00,41.61,41.63,41.54,41.56,37231.0,40.897,40.9167,40.8282,40.8479,37231.0
2023-10-06 13:30:00,41.59,41.7,41.58,41.68,86598.0,40.8774,40.9855,40.8675,40.9658,86598.0
2023-10-06 13:35:00,41.69,41.69,41.53,41.61,73414.0,40.9757,40.9757,40.8184,40.897,73414.0
2023-10-06 13:40:00,41.62,41.65,41.49,41.53,40338.0,40.9069,40.9363,40.7791,40.8184,40338.0
2023-10-06 13:45:00,41.51,41.61,41.47,41.58,30181.0,40.7987,40.897,40.7594,40.8675,30181.0
2023-10-06 13:50:00,41.57,41.6,41.54,41.57,22516.0,40.8577,40.8872,40.8282,40.8577,22516.0
2023-10-06 13:55:00,41.56,41.67,41.56,41.66,44574.0,40.8479,40.956,40.8479,40.9462,44574.0
2023-10-06 14:00:00,41.66,41.67,41.58,41.64,52219.0,40.9462,40.956,40.8675,40.9265,52219.0
2023-10-06 14:05:00,41.62,41.7,41.54,41.68,86792.0,40.9069,40.9855,40.8282,40.9658,86792.0
2023-10-06 14:10:00,41.68,41.74,41.65,41.66,85295.0,40.9658,41.0248,40.9363,40.9462,85295.0
2023-10-06 14:15:00,41.67,41.7,41.63,41.65,29367.0,40.956,40.9855,40.9167,40.9363,29367.0
2023-10-06 14:20:00,41.65,41.75,41.64,41.73,29499.0,40.9363,41.0346,40.9265,41.015,29499.0
2023-10-06 14:25:00,41.73,41.87,41.73,41.87,80486.0,41.015,41.1526,41.015,41.1526,80486.0
2023-10-06 14:30:00,41.86,41.89,41.81,41.88,35903.0,41.1427,41.1722,41.0936,41.1624,35903.0
2023-10-06 14:35:00,41.88,42.01,41.87,41.99,122811.0,41.1624,41.2902,41.1526,41.2705,122811.0
2023-10-06 14:40:00,42.0,42.05,41.96,42.0,134872.0,41.2803,41.3295,41.241,41.2803,134872.0
2023-10-06 14:45:00,42.0,42.06,41.97,41.99,153853.0,41.2803,41.3393,41.2509,41.2705,153853.0
2023-10-06 14:50:00,41.99,41.99,41.91,41.92,67392.0,41.2705,41.2705,41.1919,41.2017,67392.0
2023-10-06 14:55:00,41.92,41.95,41.87,41.93,53303.0,41.2017,41.2312,41.1526,41.2115,53303.0
2023-10-06 15:00:00,41.93,41.95,41.81,41.82,80956.0,41.2115,41.2312,41.0936,41.1034,80956.0
2023-10-06 15:05:00,41.82,41.95,41.78,41.93,85083.0,41.1034,41.2312,41.0641,41.2115,85083.0
2023-10-06 15:10:00,41.91,41.91,41.78,41.83,61943.0,41.1919,41.1919,41.0641,41.1133,61943.0
2023-10-06 15:15:00,41.84,41.85,41.77,41.81,48320.0,41.1231,41.1329,41.0543,41.0936,48320.0
2023-10-06 15:20:00,41.8,41.93,41.77,41.91,65210.0,41.0838,41.2115,41.0543,41.1919,65210.0
2023-10-06 15:25:00,41.9,41.97,41.87,41.96,43436.0,41.1821,41.2509,41.1526,41.241,43436.0
2023-10-06 15:30:00,41.95,42.0,41.83,41.87,44556.0,41.2312,41.2803,41.1133,41.1526,44556.0
2023-10-06 15:35:00,41.86,41.98,41.86,41.97,62226.0,41.1427,41.2607,41.1427,41.2509,62226.0
2023-10-06 15:40:00,41.98,41.99,41.86,41.87,46072.0,41.2607,41.2705,41.1427,41.1526,46072.0
2023-10-06 15:45:00,41.86,41.93,41.84,41.88,57856.0,41.1427,41.2115,41.1231,41.1624,57856.0
2023-10-06 15:50:00,41.86,41.86,41.63,41.63,95246.0,41.1427,41.1427,40.9167,40.9167,95246.0
2023-10-06 15:55:00,41.63,41.69,41.56,41.62,348255.0,40.9167,40.9757,40.8479,40.9069,348255.0
2023-10-09 09:30:00,41.04,41.16,40.97,41.1,250129.0,40.3368,40.4547,40.268,40.3958,250129.0
2023-10-09 09:35:00,41.09,41.19,40.99,41.15,155332.0,40.3859,40.4842,40.2876,40.4449,155332.0
2023-10-09 09:40:00,41.17,41.33,41.1,41.32,116480.0,40.4646,40.6218,40.3958,40.612,116480.0
2023-10-09 09:45:00,41.33,41.39,41.23,41.34,78653.0,40.6218,40.6808,40.5235,40.6316,78653.0
2023-10-09 09:50:00,41.36,41.38,41.22,41.33,56937.0,40.6513,40.671,40.5137,40.6218,56937.0
2023-10-09 09:55:00,41.34,41.47,41.3,41.41,211801.0,40.6316,40.7594,40.5923,40.7004,211801.0
2023-10-09 10:00:00,41.4,41.49,41.08,41.1,152143.0,40.6906,40.7791,40.3761,40.3958,152143.0
2023-10-09 10:05:00,41.08,41.23,41.07,41.21,76533.0,40.3761,40.5235,40.3663,40.5039,76533.0
2023-10-09 10:10:00,41.22,41.29,41.15,41.2,41254.0,40.5137,40.5825,40.4449,40.494,41254.0
2023-10-09 10:15:00,41.21,41.33,41.19,41.32,52606.0,40.5039,40.6218,40.4842,40.612,52606.0
2023-10-09 10:20:00,41.31,41.39,41.22,41.38,55856.0,40.6022,40.6808,40.5137,40.671,55856.0
2023-10-09 10:25:00,41.38,41.4,41.22,41.25,59068.0,40.671,40.6906,40.5137,40.5432,59068.0
2023-10-09 10:30:00,41.25,41.3,41.19,41.2,49164.0,40.5432,40.5923,40.4842,40.494,49164.0
2023-10-09 10:35:00,41.19,41.21,41.07,41.08,62895.0,40.4842,40.5039,40.3663,40.3761,62895.0
2023-10-09 10:40:00,41.1,41.21,41.03,41.19,46043.0,40.3958,40.5039,40.327,40.4842,46043.0
2023-10-09 10:45:00,41.19,41.21,40.91,40.92,56974.0,40.4842,40.5039,40.209,40.2188,56974.0
2023-10-09 10:50:00,40.91,40.99,40.88,40.97,73797.0,40.209,40.2876,40.1795,40.268,73797.0
2023-10-09 10:55:00,40.97,41.03,40.93,40.97,61883.0,40.268,40.327,40.2287,40.268,61883.0
2023-10-09 11:00:00,40.97,41.07,40.94,41.06,66934.0,40.268,40.3663,40.2385,40.3564,66934.0
2023-10-09 11:05:00,41.06,41.07,40.96,41.02,30373.0,40.3564,40.3663,40.2582,40.3171,30373.0
2023-10-09 11:10:00,41.02,41.11,40.95,41.07,70677.0,40.3171,40.4056,40.2483,40.3663,70677.0
2023-10-09 11:15:00,41.07,41.18,41.06,41.17,50035.0,40.3663,40.4744,40.3564,40.4646,50035.0
2023-10-09 11:20:00,41.18,41.26,41.15,41.22,25866.0,40.4744,40.553,40.4449,40.5137,25866.0
2023-10-09 11:25:00,41.22,41.37,41.2,41.35,37591.0,40.5137,40.6611,40.494,40.6415,37591.0
2023-10-09 11:30:00,41.35,41.43,41.35,41.41,27252.0,40.6415,40.7201,40.6415,40.7004,27252.0
2023-10-09 11:35:00,41.4,41.42,41.36,41.38,23730.0,40.6906,40.7103,40.6513,40.671,23730.0
2023-10-09 11:40:00,41.38,41.39,41.32,41.38,38870.0,40.671,40.6808,40.612,40.671,38870.0
2023-10-09 11:45:00,41.38,41.38,41.24,41.32,83185.0,40.671,40.671,40.5334,40.612,83185.0
2023-10-09 11:50:00,41.31,41.39,41.31,41.37,32230.0,40.6022,40.6808,40.6022,40.6611,32230.0
2023-10-09 11:55:00,41.36,41.46,41.35,41.46,30217.0,40.6513,40.7496,40.6415,40.7496,30217.0
2023-10-09 12:00:00,41.46,41.48,41.38,41.4,87965.0,40.7496,40.7692,40.671,40.6906,87965.0
2023-10-09 12:05:00,41.4,41.58,41.4,41.53,47227.0,40.6906,40.8675,40.6906,40.8184,47227.0
2023-10-09 12:10:00,41.54,41.56,41.5,41.52,23283.0,40.8282,40.8479,40.7889,40.8086,23283.0
2023-10-09 12:15:00,41.52,41.6,41.52,41.59,35648.0,40.8086,40.8872,40.8086,40.8774,35648.0
2023-10-09 12:20:00,41.6,41.72,41.58,41.64,73266.0,40.8872,41.0051,40.8675,40.9265,73266.0
2023-10-09 12:25:00,41.64,41.65,41.49,41.49,37025.0,40.9265,40.9363,40.7791,40.7791,37025.0
2023-10-09 12:30:00,41.5,41.58,41.49,41.55,28247.0,40.7889,40.8675,40.7791,40.838,28247.0
2023-10-09 12:35:00,41.54,41.54,41.43,41.45,191239.0,40.8282,40.8282,40.7201,40.7398,191239.0
2023-10-09 12:40:00,41.46,41.48,41.37,41.38,15586.0,40.7496,40.7692,40.6611,40.671,15586.0
2023-10-09 12:45:00,41.39,41.46,41.33,41.44,16268.0,40.6808,40.7496,40.6218,40.7299,16268.0
2023-10-09 12:50:00,41.46,41.49,41.41,41.45,21991.0,40.7496,40.7791,40.7004,40.7398,21991.0
2023-10-09 12:55:00,41.44,41.47,41.31,41.42,29885.0,40.7299,40.7594,40.6022,40.7103,29885.0
2023-10-09 13:00:00,41.43,41.51,41.4,41.45,73579.0,40.7201,40.7987,40.6906,40.7398,73579.0
2023-10-09 13:05:00,41.48,41.51,41.43,41.51,22678.0,40.7692,40.7987,40.7201,40.7987,22678.0
2023-10-09 13:10:00,41.51,41.55,41.47,41.52,31137.0,40.7987,40.838,40.7594,40.8086,31137.0
2023-10-09 13:15:00,41.52,41.58,41.52,41.56,29438.0,40.8086,40.8675,40.8086,40.8479,29438.0
2023-10-09 13:20:00,41.56,41.57,41.51,41.57,13334.0,40.8479,40.8577,40.7987,40.8577,13334.0
2023-10-09 13:25:00,41.58,41.72,41.57,41.71,40244.0,40.8675,41.0051,40.8577,40.9953,40244.0
2023-10-09 13:30:00,41.72,41.89,41.72,41.89,50532.0,41.0051,41.1722,41.0051,41.1722,50532.0
2023-10-09 13:35:00,41.88,41.95,41.84,41.95,40221.0,41.1624,41.2312,41.1231,41.2312,40221.0
2023-10-09 13:40:00,41.95,42.21,41.95,42.16,120133.0,41.2312,41.4867,41.2312,41.4376,120133.0
2023-10-09 13:45:00,42.15,42.29,42.14,42.21,143906.0,41.4278,41.5654,41.4179,41.4867,143906.0
2023-10-09 13:50:00,42.23,42.29,42.19,42.26,49315.0,41.5064,41.5654,41.4671,41.5359,49315.0
2023-10-09 13:55:00,42.26,42.36,42.25,42.35,63239.0,41.5359,41.6342,41.5261,41.6243,63239.0
2023-10-09 14:00:00,42.36,42.38,42.26,42.33,95933.0,41.6342,41.6538,41.5359,41.6047,95933.0
2023-10-09 14:05:00,42.33,42.48,42.31,42.42,96375.0,41.6047,41.7521,41.585,41.6931,96375.0
2023-10-09 14:10:00,42.42,42.44,42.35,42.36,62061.0,41.6931,41.7128,41.6243,41.6342,62061.0
2023-10-09 14:15:00,42.36,42.44,42.35,42.36,45854.0,41.6342,41.7128,41.6243,41.6342,45854.0
2023-10-09 14:20:00,42.37,42.41,42.33,42.39,55829.0,41.644,41.6833,41.6047,41.6637,55829.0
2023-10-09 14:25:00,42.39,42.45,42.36,42.44,29964.0,41.6637,41.7226,41.6342,41.7128,29964.0
2023-10-09 14:30:00,42.44,42.47,42.33,42.33,69094.0,41.7128,41.7423,41.6047,41.6047,69094.0
2023-10-09 14:35:00,42.33,42.37,42.23,42.37,61514.0,41.6047,41.644,41.5064,41.644,61514.0
2023-10-09 14:40:00,42.37,42.55,42.37,42.52,67572.0,41.644,41.8209,41.644,41.7914,67572.0
2023-10-09 14:45:00,42.52,42.52,42.43,42.46,97654.0,41.7914,41.7914,41.703,41.7325,97654.0
2023-10-09 14:50:00,42.46,42.5,42.4,42.48,35795.0,41.7325,41.7718,41.6735,41.7521,35795.0
2023-10-09 14:55:00,42.48,42.58,42.47,42.48,86220.0,41.7521,41.8504,41.7423,41.7521,86220.0
2023-10-09 15:00:00,42.48,42.5,42.36,42.43,90438.0,41.7521,41.7718,41.6342,41.703,90438.0
2023-10-09 15:05:00,42.44,42.52,42.43,42.46,82380.0,41.7128,41.7914,41.703,41.7325,82380.0
2023-10-09 15:10:00,42.47,42.51,42.39,42.39,63443.0,41.7423,41.7816,41.6637,41.6637,63443.0
2023-10-09 15:15:00,42.39,42.42,42.31,42.34,65298.0,41.6637,41.6931,41.585,41.6145,65298.0
2023-10-09 15:20:00,42.34,42.4,42.3,42.37,38027.0,41.6145,41.6735,41.5752,41.644,38027.0
2023-10-09 15:25:00,42.37,42.42,42.34,42.39,23744.0,41.644,41.6931,41.6145,41.6637,23744.0
2023-10-09 15:30:00,42.39,42.39,42.28,42.29,42838.0,41.6637,41.6637,41.5555,41.5654,42838.0
2023-10-09 15:35:00,42.29,42.33,42.27,42.28,29564.0,41.5654,41.6047,41.5457,41.5555,29564.0
2023-10-09 15:40:00,42.28,42.3,42.21,42.23,39345.0,41.5555,41.5752,41.4867,41.5064,39345.0
2023-10-09 15:45:00,42.22,42.3,42.19,42.29,64112.0,41.4966,41.5752,41.4671,41.5654,64112.0
2023-10-09 15:50:00,42.29,42.32,42.23,42.3,85475.0,41.5654,41.5949,41.5064,41.5752,85475.0
2023-10-09 15:55:00,42.31,42.4,42.31,42.4,155857.0,41.585,41.6735,41.585,41.6735,155857.0
2023-10-10 09:30:00,42.6,42.66,42.48,42.6,323345.0,41.8701,41.929,41.7521,41.8701,323345.0
2023-10-10 09:35:00,42.59,42.66,42.51,42.54,255248.0,41.8602,41.929,41.7816,41.8111,255248.0
2023-10-10 09:40:00,42.54,42.63,42.45,42.55,129610.0,41.8111,41.8995,41.7226,41.8209,129610.0
2023-10-10 09:45:00,42.54,42.66,42.5,42.6,82109.0,41.8111,41.929,41.7718,41.8701,82109.0
2023-10-10 09:50:00,42.6,42.7,42.6,42.68,69392.0,41.8701,41.9683,41.8701,41.9487,69392.0
2023-10-10 09:55:00,42.68,42.79,42.63,42.79,66846.0,41.9487,42.0568,41.8995,42.0568,66846.0
2023-10-10 10:00:00,42.79,42.97,42.79,42.93,152649.0,42.0568,42.2337,42.0568,42.1944,152649.0
2023-10-10 10:05:00,42.93,43.0,42.9,42.96,71561.0,42.1944,42.2632,42.1649,42.2239,71561.0
2023-10-10 10:10:00,42.96,43.11,42.92,43.1,103756.0,42.2239,42.3713,42.1846,42.3615,103756.0
2023-10-10 10:15:00,43.1,43.16,43.08,43.14,193403.0,42.3615,42.4205,42.3418,42.4008,193403.0
2023-10-10 10:20:00,43.14,43.16,43.08,43.14,138413.0,42.4008,42.4205,42.3418,42.4008,138413.0
2023-10-10 10:25:00,43.14,43.26,43.11,43.19,150397.0,42.4008,42.5187,42.3713,42.4499,150397.0
2023-10-10 10:30:00,43.21,43.32,43.15,43.29,109064.0,42.4696,42.5777,42.4106,42.5482,109064.0
2023-10-10 10:35:00,43.29,43.39,43.27,43.3,142316.0,42.5482,42.6465,42.5286,42.5581,142316.0
2023-10-10 10:40:00,43.3,43.31,43.23,43.24,69006.0,42.5581,42.5679,42.4893,42.4991,69006.0
2023-10-10 10:45:00,43.25,43.26,43.16,43.2,93838.0,42.5089,42.5187,42.4205,42.4598,93838.0
2023-10-10 10:50:00,43.2,43.35,43.19,43.28,100314.0,42.4598,42.6072,42.4499,42.5384,100314.0
2023-10-10 10:55:00,43.28,43.31,43.21,43.27,83696.0,42.5384,42.5679,42.4696,42.5286,83696.0
2023-10-10 11:00:00,43.28,43.36,43.23,43.35,102024.0,42.5384,42.617,42.4893,42.6072,102024.0
2023-10-10 11:05:00,43.35,43.55,43.34,43.4,309727.0,42.6072,42.8038,42.5974,42.6564,309727.0
2023-10-10 11:10:00,43.41,43.53,43.38,43.52,131995.0,42.6662,42.7841,42.6367,42.7743,131995.0
2023-10-10 11:15:00,43.52,43.67,43.52,43.64,146546.0,42.7743,42.9217,42.7743,42.8922,146546.0
2023-10-10 11:20:00,43.65,43.65,43.58,43.61,124511.0,42.9021,42.9021,42.8333,42.8628,124511.0
2023-10-10 11:25:00,43.62,43.62,43.53,43.59,130598.0,42.8726,42.8726,42.7841,42.8431,130598.0
2023-10-10 11:30:00,43.59,43.66,43.55,43.66,81599.0,42.8431,42.9119,42.8038,42.9119,81599.0
2023-10-10 11:35:00,43.66,43.67,43.54,43.65,90082.0,42.9119,42.9217,42.794,42.9021,90082.0
2023-10-10 11:40:00,43.64,43.75,43.63,43.74,85589.0,42.8922,43.0004,42.8824,42.9905,85589.0
2023-10-10 11:45:00,43.74,43.74,43.65,43.67,86675.0,42.9905,42.9905,42.9021,42.9217,86675.0
2023-10-10 11:50:00,43.68,43.72,43.67,43.71,22914.0,42.9316,42.9709,42.9217,42.961,22914.0
2023-10-10 11:55:00,43.71,43.8,43.71,43.76,106385.0,42.961,43.0495,42.961,43.0102,106385.0
2023-10-10 12:00:00,43.77,43.79,43.72,43.74,36629.0,43.02,43.0397,42.9709,42.9905,36629.0
2023-10-10 12:05:00,43.74,43.76,43.7,43.75,51990.0,42.9905,43.0102,42.9512,43.0004,51990.0
2023-10-10 12:10:00,43.74,43.84,43.74,43.78,41465.0,42.9905,43.0888,42.9905,43.0298,41465.0
2023-10-10 12:15:00,43.79,43.81,43.76,43.8,23929.0,43.0397,43.0593,43.0102,43.0495,23929.0
2023-10-10 12:20:00,43.81,43.81,43.68,43.74,68373.0,43.0593,43.0593,42.9316,42.9905,68373.0
2023-10-10 12:25:00,43.74,43.79,43.74,43.78,21221.0,42.9905,43.0397,42.9905,43.0298,21221.0
2023-10-10 12:30:00,43.79,43.81,43.76,43.77,46202.0,43.0397,43.0593,43.0102,43.02,46202.0
2023-10-10 12:35:00,43.77,43.78,43.68,43.74,39860.0,43.02,43.0298,42.9316,42.9905,39860.0
2023-10-10 12:40:00,43.74,43.75,43.65,43.72,68212.0,42.9905,43.0004,42.9021,42.9709,68212.0
2023-10-10 12:45:00,43.72,43.75,43.65,43.65,39644.0,42.9709,43.0004,42.9021,42.9021,39644.0
2023-10-10 12:50:00,43.65,43.77,43.64,43.73,24710.0,42.9021,43.02,42.8922,42.9807,24710.0
2023-10-10 12:55:00,43.73,43.75,43.66,43.71,58780.0,42.9807,43.0004,42.9119,42.961,58780.0
2023-10-10 13:00:00,43.72,43.72,43.33,43.34,185458.0,42.9709,42.9709,42.5875,42.5974,185458.0
2023-10-10 13:05:00,43.33,43.39,43.21,43.27,269223.0,42.5875,42.6465,42.4696,42.5286,269223.0
2023-10-10 13:10:00,43.28,43.35,43.15,43.16,124935.0,42.5384,42.6072,42.4106,42.4205,124935.0
2023-10-10 13:15:00,43.17,43.25,43.08,43.24,73027.0,42.4303,42.5089,42.3418,42.4991,73027.0
2023-10-10 13:20:00,43.24,43.35,43.22,43.26,56354.0,42.4991,42.6072,42.4794,42.5187,56354.0
2023-10-10 13:25:00,43.26,43.3,43.17,43.29,37831.0,42.5187,42.5581,42.4303,42.5482,37831.0
2023-10-10 13:30:00,43.3,43.31,43.14,43.21,49137.0,42.5581,42.5679,42.4008,42.4696,49137.0
2023-10-10 13:35:00,43.21,43.31,43.2,43.28,65041.0,42.4696,42.5679,42.4598,42.5384,65041.0
2023-10-10 13:40:00,43.28,43.39,43.27,43.36,37878.0,42.5384,42.6465,42.5286,42.617,37878.0
2023-10-10 13:45:00,43.36,43.38,43.3,43.35,40967.0,42.617,42.6367,42.5581,42.6072,40967.0
2023-10-10 13:50:00,43.34,43.35,43.19,43.3,48209.0,42.5974,42.6072,42.4499,42.5581,48209.0
2023-10-10 13:55:00,43.32,43.37,43.29,43.31,38586.0,42.5777,42.6269,42.5482,42.5679,38586.0
2023-10-10 14:00:00,43.31,43.38,43.26,43.35,70774.0,42.5679,42.6367,42.5187,42.6072,70774.0
2023-10-10 14:05:00,43.34,43.35,43.22,43.23,46117.0,42.5974,42.6072,42.4794,42.4893,46117.0
2023-10-10 14:10:00,43.24,43.29,43.13,43.14,38679.0,42.4991,42.5482,42.391,42.4008,38679.0
2023-10-10 14:15:00,43.14,43.23,43.1,43.22,90334.0,42.4008,42.4893,42.3615,42.4794,90334.0
2023-10-10 14:20:00,43.24,43.25,43.13,43.13,19414.0,42.4991,42.5089,42.391,42.391,19414.0
2023-10-10 14:25:00,43.12,43.24,43.04,43.12,74749.0,42.3811,42.4991,42.3025,42.3811,74749.0
2023-10-10 14:30:00,43.13,43.24,43.1,43.21,28754.0,42.391,42.4991,42.3615,42.4696,28754.0
2023-10-10 14:35:00,43.21,43.27,43.08,43.16,154125.0,42.4696,42.5286,42.3418,42.4205,154125.0
2023-10-10 14:40:00,43.16,43.25,43.11,43.24,23963.0,42.4205,42.5089,42.3713,42.4991,23963.0
2023-10-10 14:45:00,43.25,43.39,43.23,43.26,317992.0,42.5089,42.6465,42.4893,42.5187,317992.0
2023-10-10 14:50:00,43.26,43.27,43.03,43.04,121380.0,42.5187,42.5286,42.2927,42.3025,121380.0
2023-10-10 14:55:00,43.03,43.07,42.98,43.06,216564.0,42.2927,42.332,42.2435,42.3222,216564.0
2023-10-10 15:00:00,43.06,43.16,43.04,43.15,204731.0,42.3222,42.4205,42.3025,42.4106,204731.0
2023-10-10 15:05:00,43.14,43.19,43.08,43.18,54234.0,42.4008,42.4499,42.3418,42.4401,54234.0
2023-10-10 15:10:00,43.17,43.18,43.1,43.12,48035.0,42.4303,42.4401,42.3615,42.3811,48035.0
2023-10-10 15:15:00,43.12,43.23,43.11,43.14,42950.0,42.3811,42.4893,42.3713,42.4008,42950.0
2023-10-10 15:20:00,43.14,43.15,43.03,43.13,92490.0,42.4008,42.4106,42.2927,42.391,92490.0
2023-10-10 15:25:00,43.12,43.15,43.09,43.11,40752.0,42.3811,42.4106,42.3517,42.3713,40752.0
2023-10-10 15:30:00,43.1,43.19,43.09,43.14,71622.0,42.3615,42.4499,42.3517,42.4008,71622.0
2023-10-10 15:35:00,43.13,43.16,43.06,43.11,95723.0,42.391,42.4205,42.3222,42.3713,95723.0
2023-10-10 15:40:00,43.1,43.17,43.09,43.13,65271.0,42.3615,42.4303,42.3517,42.391,65271.0
2023-10-10 15:45:00,43.13,43.18,43.1,43.18,86966.0,42.391,42.4401,42.3615,42.4401,86966.0
2023-10-10 15:50:00,43.19,43.22,43.0,43.02,195346.0,42.4499,42.4794,42.2632,42.2829,195346.0
2023-10-10 15:55:00,43.02,43.11,42.98,43.04,165163.0,42.2829,42.3713,42.2435,42.3025,165163.0
2023-10-11 09:30:00,43.37,43.6,43.36,43.52,269311.0,42.6269,42.8529,42.617,42.7743,269311.0
2023-10-11 09:35:00,43.53,43.59,43.43,43.51,243411.0,42.7841,42.8431,42.6858,42.7645,243411.0
2023-10-11 09:40:00,43.52,43.55,43.39,43.45,76724.0,42.7743,42.8038,42.6465,42.7055,76724.0
2023-10-11 09:45:00,43.45,43.56,43.43,43.49,68915.0,42.7055,42.8136,42.6858,42.7448,68915.0
2023-10-11 09:50:00,43.48,43.5,43.26,43.29,112852.0,42.735,42.7546,42.5187,42.5482,112852.0
2023-10-11 09:55:00,43.3,43.33,43.27,43.31,124551.0,42.5581,42.5875,42.5286,42.5679,124551.0
2023-10-11 10:00:00,43.32,43.32,43.21,43.25,68866.0,42.5777,42.5777,42.4696,42.5089,68866.0
2023-10-11 10:05:00,43.26,43.36,43.24,43.26,45769.0,42.5187,42.617,42.4991,42.5187,45769.0
2023-10-11 10:10:00,43.29,43.29,43.1,43.11,43095.0,42.5482,42.5482,42.3615,42.3713,43095.0
2023-10-11 10:15:00,43.11,43.18,43.07,43.11,74173.0,42.3713,42.4401,42.332,42.3713,74173.0
2023-10-11 10:20:00,43.11,43.21,43.1,43.16,55841.0,42.3713,42.4696,42.3615,42.4205,55841.0
2023-10-11 10:25:00,43.15,43.18,43.08,43.18,60935.0,42.4106,42.4401,42.3418,42.4401,60935.0
2023-10-11 10:30:00,43.18,43.22,43.1,43.21,59333.0,42.4401,42.4794,42.3615,42.4696,59333.0
2023-10-11 10:35:00,43.2,43.24,43.09,43.21,54961.0,42.4598,42.4991,42.3517,42.4696,54961.0
2023-10-11 10:40:00,43.21,43.23,43.11,43.18,56535.0,42.4696,42.4893,42.3713,42.4401,56535.0
2023-10-11 10:45:00,43.19,43.19,43.03,43.1,73465.0,42.4499,42.4499,42.2927,42.3615,73465.0
2023-10-11 10:50:00,43.1,43.34,43.1,43.28,165946.0,42.3615,42.5974,42.3615,42.5384,165946.0
2023-10-11 10:55:00,43.29,43.33,43.25,43.32,64686.0,42.5482,42.5875,42.5089,42.5777,64686.0
2023-10-11 11:00:00,43.32,43.42,43.29,43.32,77703.0,42.5777,42.676,42.5482,42.5777,77703.0
2023-10-11 11:05:00,43.33,43.38,43.31,43.33,105582.0,42.5875,42.6367,42.5679,42.5875,105582.0
2023-10-11 11:10:00,43.35,43.37,43.23,43.25,42417.0,42.6072,42.6269,42.4893,42.5089,42417.0
2023-10-11 11:15:00,43.25,43.25,42.95,43.02,142315.0,42.5089,42.5089,42.2141,42.2829,142315.0
2023-10-11 11:20:00,43.01,43.1,42.97,43.07,111146.0,42.273,42.3615,42.2337,42.332,111146.0
2023-10-11 11:25:00,43.08,43.09,42.99,43.01,45492.0,42.3418,42.3517,42.2534,42.273,45492.0
2023-10-11 11:30:00,43.0,43.08,43.0,43.07,37977.0,42.2632,42.3418,42.2632,42.332,37977.0
2023-10-11 11:35:00,43.06,43.07,42.98,43.02,17534.0,42.3222,42.332,42.2435,42.2829,17534.0
2023-10-11 11:40:00,43.03,43.04,42.94,42.96,78837.0,42.2927,42.3025,42.2042,42.2239,78837.0
2023-10-11 11:45:00,42.96,43.1,42.95,43.05,46422.0,42.2239,42.3615,42.2141,42.3123,46422.0
2023-10-11 11:50:00,43.06,43.18,43.05,43.1,43086.0,42.3222,42.4401,42.3123,42.3615,43086.0
2023-10-11 11:55:00,43.09,43.1,43.0,43.0,37925.0,42.3517,42.3615,42.2632,42.2632,37925.0
2023-10-11 12:00:00,43.01,43.02,42.95,42.97,48655.0,42.273,42.2829,42.2141,42.2337,48655.0
2023-10-11 12:05:00,42.98,43.03,42.9,43.01,50167.0,42.2435,42.2927,42.1649,42.273,50167.0
2023-10-11 12:10:00,43.01,43.02,42.92,42.92,140757.0,42.273,42.2829,42.1846,42.1846,140757.0
2023-10-11 12:15:00,42.91,42.91,42.8,42.85,120109.0,42.1747,42.1747,42.0666,42.1158,120109.0
2023-10-11 12:20:00,42.85,42.86,42.79,42.82,37945.0,42.1158,42.1256,42.0568,42.0863,37945.0
2023-10-11 12:25:00,42.83,42.85,42.78,42.84,40146.0,42.0961,42.1158,42.047,42.1059,40146.0
2023-10-11 12:30:00,42.84,42.92,42.81,42.85,74284.0,42.1059,42.1846,42.0765,42.1158,74284.0
2023-10-11 12:35:00,42.85,42.95,42.81,42.92,31745.0,42.1158,42.2141,42.0765,42.1846,31745.0
2023-10-11 12:40:00,42.93,42.97,42.87,42.88,37589.0,42.1944,42.2337,42.1354,42.1453,37589.0
2023-10-11 12:45:00,42.88,42.9,42.83,42.87,85267.0,42.1453,42.1649,42.0961,42.1354,85267.0
2023-10-11 12:50:00,42.87,42.89,42.74,42.79,46985.0,42.1354,42.1551,42.0077,42.0568,46985.0
2023-10-11 12:55:00,42.79,42.93,42.76,42.92,39978.0,42.0568,42.1944,42.0273,42.1846,39978.0
2023-10-11 13:00:00,42.91,42.95,42.82,42.83,90060.0,42.1747,42.2141,42.0863,42.0961,90060.0
2023-10-11 13:05:00,42.84,42.93,42.84,42.93,40595.0,42.1059,42.1944,42.1059,42.1944,40595.0
2023-10-11 13:10:00,42.94,42.96,42.91,42.96,35348.0,42.2042,42.2239,42.1747,42.2239,35348.0
2023-10-11 13:15:00,42.96,42.97,42.69,42.73,61489.0,42.2239,42.2337,41.9585,41.9978,61489.0
2023-10-11 13:20:00,42.72,42.79,42.69,42.77,46570.0,41.988,42.0568,41.9585,42.0371,46570.0
2023-10-11 13:25:00,42.76,42.82,42.74,42.79,61348.0,42.0273,42.0863,42.0077,42.0568,61348.0
2023-10-11 13:30:00,42.77,42.77,42.68,42.69,33052.0,42.0371,42.0371,41.9487,41.9585,33052.0
2023-10-11 13:35:00,42.68,42.72,42.63,42.66,49156.0,41.9487,41.988,41.8995,41.929,49156.0
2023-10-11 13:40:00,42.65,42.71,42.65,42.69,26591.0,41.9192,41.9782,41.9192,41.9585,26591.0
2023-10-11 13:45:00,42.68,42.72,42.63,42.65,25070.0,41.9487,41.988,41.8995,41.9192,25070.0
2023-10-11 13:50:00,42.66,42.8,42.66,42.79,76297.0,41.929,42.0666,41.929,42.0568,76297.0
2023-10-11 13:55:00,42.79,42.86,42.77,42.81,44148.0,42.0568,42.1256,42.0371,42.0765,44148.0
2023-10-11 14:00:00,42.82,42.99,42.81,42.87,102551.0,42.0863,42.2534,42.0765,42.1354,102551.0
2023-10-11 14:05:00,42.86,42.94,42.85,42.87,44174.0,42.1256,42.2042,42.1158,42.1354,44174.0
2023-10-11 14:10:00,42.86,42.96,42.82,42.89,93664.0,42.1256,42.2239,42.0863,42.1551,93664.0
2023-10-11 14:15:00,42.91,43.02,42.91,42.95,109255.0,42.1747,42.2829,42.1747,42.2141,109255.0
2023-10-11 14:20:00,42.94,43.18,42.94,43.17,82952.0,42.2042,42.4401,42.2042,42.4303,82952.0
2023-10-11 14:25:00,43.16,43.26,43.04,43.05,148061.0,42.4205,42.5187,42.3025,42.3123,148061.0
2023-10-11 14:30:00,43.05,43.16,43.05,43.13,57488.0,42.3123,42.4205,42.3123,42.391,57488.0
2023-10-11 14:35:00,43.14,43.19,43.1,43.1,67596.0,42.4008,42.4499,42.3615,42.3615,67596.0
2023-10-11 14:40:00,43.11,43.2,43.08,43.17,47068.0,42.3713,42.4598,42.3418,42.4303,47068.0
2023-10-11 14:45:00,43.17,43.24,43.11,43.19,206425.0,42.4303,42.4991,42.3713,42.4499,206425.0
2023-10-11 14:50:00,43.18,43.25,43.15,43.23,44457.0,42.4401,42.5089,42.4106,42.4893,44457.0
2023-10-11 14:55:00,43.23,43.26,43.13,43.18,62095.0,42.4893,42.5187,42.391,42.4401,62095.0
2023-10-11 15:00:00,43.18,43.29,43.16,43.25,64118.0,42.4401,42.5482,42.4205,42.5089,64118.0
2023-10-11 15:05:00,43.25,43.25,43.15,43.24,42861.0,42.5089,42.5089,42.4106,42.4991,42861.0
2023-10-11 15:10:00,43.24,43.27,43.18,43.19,28411.0,42.4991,42.5286,42.4401,42.4499,28411.0
2023-10-11 15:15:00,43.19,43.22,43.15,43.21,56994.0,42.4499,42.4794,42.4106,42.4696,56994.0
2023-10-11 15:20:00,43.2,43.25,43.17,43.24,39234.0,42.4598,42.5089,42.4303,42.4991,39234.0
2023-10-11 15:25:00,43.24,43.34,43.2,43.3,53115.0,42.4991,42.5974,42.4598,42.5581,53115.0
2023-10-11 15:30:00,43.29,43.35,43.27,43.32,40119.0,42.5482,42.6072,42.5286,42.5777,40119.0
2023-10-11 15:35:00,43.31,43.46,43.28,43.44,58188.0,42.5679,42.7153,42.5384,42.6957,58188.0
2023-10-11 15:40:00,43.44,43.5,43.4,43.48,71084.0,42.6957,42.7546,42.6564,42.735,71084.0
2023-10-11 15:45:00,43.47,43.58,43.47,43.51,126605.0,42.7252,42.8333,42.7252,42.7645,126605.0
2023-10-11 15:50:00,43.52,43.57,43.5,43.55,106473.0,42.7743,42.8234,42.7546,42.8038,106473.0
2023-10-11 15:55:00,43.54,43.64,43.51,43.55,176416.0,42.794,42.8922,42.7645,42.8038,176416.0
2023-10-12 09:30:00,43.72,43.72,43.5,43.52,269768.0,42.9709,42.9709,42.7546,42.7743,269768.0
2023-10-12 09:35:00,43.51,43.62,43.49,43.51,105279.0,42.7645,42.8726,42.7448,42.7645,105279.0
2023-10-12 09:40:00,43.51,43.51,43.36,43.39,105361.0,42.7645,42.7645,42.617,42.6465,105361.0
2023-10-12 09:45:00,43.38,43.45,43.31,43.32,63309.0,42.6367,42.7055,42.5679,42.5777,63309.0
2023-10-12 09:50:00,43.33,43.47,43.22,43.23,92587.0,42.5875,42.7252,42.4794,42.4893,92587.0
2023-10-12 09:55:00,43.22,43.28,43.14,43.25,111626.0,42.4794,42.5384,42.4008,42.5089,111626.0
2023-10-12 10:00:00,43.25,43.27,43.11,43.25,185666.0,42.5089,42.5286,42.3713,42.5089,185666.0
2023-10-12 10:05:00,43.24,43.37,43.22,43.32,98355.0,42.4991,42.6269,42.4794,42.5777,98355.0
2023-10-12 10:10:00,43.32,43.52,43.31,43.47,92430.0,42.5777,42.7743,42.5679,42.7252,92430.0
2023-10-12 10:15:00,43.47,43.48,43.34,43.42,68086.0,42.7252,42.735,42.5974,42.676,68086.0
2023-10-12 10:20:00,43.43,43.52,43.41,43.44,53710.0,42.6858,42.7743,42.6662,42.6957,53710.0
2023-10-12 10:25:00,43.43,43.63,43.36,43.4,147822.0,42.6858,42.8824,42.617,42.6564,147822.0
2023-10-12 10:30:00,43.4,43.42,43.3,43.39,44145.0,42.6564,42.676,42.5581,42.6465,44145.0
2023-10-12 10:35:00,43.4,43.45,43.31,43.33,39001.0,42.6564,42.7055,42.5679,42.5875,39001.0
2023-10-12 10:40:00,43.33,43.42,43.21,43.23,191419.0,42.5875,42.676,42.4696,42.4893,191419.0
2023-10-12 10:45:00,43.21,43.43,43.18,43.38,66940.0,42.4696,42.6858,42.4401,42.6367,66940.0
2023-10-12 10:50:00,43.38,43.42,43.3,43.34,79469.0,42.6367,42.676,42.5581,42.5974,79469.0
2023-10-12 10:55:00,43.34,43.49,43.3,43.46,26758.0,42.5974,42.7448,42.5581,42.7153,26758.0
2023-10-12 11:00:00,43.46,43.48,43.3,43.4,50140.0,42.7153,42.735,42.5581,42.6564,50140.0
2023-10-12 11:05:00,43.4,43.49,43.37,43.48,59356.0,42.6564,42.7448,42.6269,42.735,59356.0
2023-10-12 11:10:00,43.48,43.62,43.47,43.6,95166.0,42.735,42.8726,42.7252,42.8529,95166.0
2023-10-12 11:15:00,43.6,43.64,43.53,43.6,54539.0,42.8529,42.8922,42.7841,42.8529,54539.0
2023-10-12 11:20:00,43.6,43.68,43.52,43.53,57108.0,42.8529,42.9316,42.7743,42.7841,57108.0
2023-10-12 11:25:00,43.53,43.58,43.45,43.47,50999.0,42.7841,42.8333,42.7055,42.7252,50999.0
2023-10-12 11:30:00,43.47,43.49,43.39,43.47,28528.0,42.7252,42.7448,42.6465,42.7252,28528.0
2023-10-12 11:35:00,43.48,43.5,43.4,43.49,25955.0,42.735,42.7546,42.6564,42.7448,25955.0
2023-10-12 11:40:00,43.48,43.52,43.41,43.47,26174.0,42.735,42.7743,42.6662,42.7252,26174.0
2023-10-12 11:45:00,43.47,43.51,43.38,43.39,39256.0,42.7252,42.7645,42.6367,42.6465,39256.0
2023-10-12 11:50:00,43.39,43.52,43.37,43.51,21366.0,42.6465,42.7743,42.6269,42.7645,21366.0
2023-10-12 11:55:00,43.5,43.58,43.48,43.57,52773.0,42.7546,42.8333,42.735,42.8234,52773.0
2023-10-12 12:00:00,43.59,43.7,43.5,43.54,75437.0,42.8431,42.9512,42.7546,42.794,75437.0
2023-10-12 12:05:00,43.55,43.65,43.55,43.6,59580.0,42.8038,42.9021,42.8038,42.8529,59580.0
2023-10-12 12:10:00,43.61,43.64,43.54,43.58,24267.0,42.8628,42.8922,42.794,42.8333,24267.0
2023-10-12 12:15:00,43.59,43.7,43.59,43.69,43989.0,42.8431,42.9512,42.8431,42.9414,43989.0
2023-10-12 12:20:00,43.71,43.82,43.65,43.79,60272.0,42.961,43.0692,42.9021,43.0397,60272.0
2023-10-12 12:25:00,43.79,43.82,43.73,43.78,36570.0,43.0397,43.0692,42.9807,43.0298,36570.0
2023-10-12 12:30:00,43.78,43.8,43.71,43.72,194066.0,43.0298,43.0495,42.961,42.9709,194066.0
2023-10-12 12:35:00,43.73,43.78,43.67,43.77,79748.0,42.9807,43.0298,42.9217,43.02,79748.0
2023-10-12 12:40:00,43.76,43.8,43.73,43.77,20167.0,43.0102,43.0495,42.9807,43.02,20167.0
2023-10-12 12:45:00,43.76,43.76,43.66,43.66,164539.0,43.0102,43.0102,42.9119,42.9119,164539.0
2023-10-12 12:50:00,43.67,43.7,43.63,43.66,97951.0,42.9217,42.9512,42.8824,42.9119,97951.0
2023-10-12 12:55:00,43.67,43.68,43.53,43.58,48072.0,42.9217,42.9316,42.7841,42.8333,48072.0
2023-10-12 13:00:00,43.57,43.57,43.16,43.24,273617.0,42.8234,42.8234,42.4205,42.4991,273617.0
2023-10-12 13:05:00,43.24,43.24,42.95,43.01,440122.0,42.4991,42.4991,42.2141,42.273,440122.0
2023-10-12 13:10:00,43.0,43.03,42.86,42.88,114600.0,42.2632,42.2927,42.1256,42.1453,114600.0
2023-10-12 13:15:00,42.87,42.88,42.77,42.84,227622.0,42.1354,42.1453,42.0371,42.1059,227622.0
2023-10-12 13:20:00,42.84,42.89,42.78,42.8,100723.0,42.1059,42.1551,42.047,42.0666,100723.0
2023-10-12 13:25:00,42.81,42.81,42.63,42.65,107383.0,42.0765,42.0765,41.8995,41.9192,107383.0
2023-10-12 13:30:00,42.64,42.74,42.57,42.57,90844.0,41.9094,42.0077,41.8406,41.8406,90844.0
2023-10-12 13:35:00,42.59,42.63,42.51,42.53,127921.0,41.8602,41.8995,41.7816,41.8013,127921.0
2023-10-12 13:40:00,42.54,42.56,42.44,42.45,62677.0,41.8111,41.8307,41.7128,41.7226,62677.0
2023-10-12 13:45:00,42.45,42.58,42.45,42.52,82918.0,41.7226,41.8504,41.7226,41.7914,82918.0
2023-10-12 13:50:00,42.52,42.53,42.4,42.43,67164.0,41.7914,41.8013,41.6735,41.703,67164.0
2023-10-12 13:55:00,42.42,42.49,42.33,42.36,53802.0,41.6931,41.7619,41.6047,41.6342,53802.0
2023-10-12 14:00:00,42.35,42.44,42.25,42.25,98954.0,41.6243,41.7128,41.5261,41.5261,98954.0
2023-10-12 14:05:00,42.24,42.29,42.1,42.11,158932.0,41.5162,41.5654,41.3786,41.3885,158932.0
2023-10-12 14:10:00,42.11,42.12,42.0,42.1,164271.0,41.3885,41.3983,41.2803,41.3786,164271.0
2023-10-12 14:15:00,42.09,42.14,42.0,42.03,61795.0,41.3688,41.4179,41.2803,41.3098,61795.0
2023-10-12 14:20:00,42.03,42.34,42.03,42.31,185860.0,41.3098,41.6145,41.3098,41.585,185860.0
2023-10-12 14:25:00,42.3,42.41,42.26,42.4,233345.0,41.5752,41.6833,41.5359,41.6735,233345.0
2023-10-12 14:30:00,42.4,42.5,42.32,42.49,70709.0,41.6735,41.7718,41.5949,41.7619,70709.0
2023-10-12 14:35:00,42.49,42.54,42.4,42.47,50005.0,41.7619,41.8111,41.6735,41.7423,50005.0
2023-10-12 14:40:00,42.46,42.51,42.4,42.49,60759.0,41.7325,41.7816,41.6735,41.7619,60759.0
2023-10-12 14:45:00,42.49,42.63,42.45,42.6,68659.0,41.7619,41.8995,41.7226,41.8701,68659.0
2023-10-12 14:50:00,42.61,42.63,42.49,42.54,71313.0,41.8799,41.8995,41.7619,41.8111,71313.0
2023-10-12 14:55:00,42.54,42.58,42.47,42.5,63883.0,41.8111,41.8504,41.7423,41.7718,63883.0
2023-10-12 15:00:00,42.52,42.64,42.51,42.64,113588.0,41.7914,41.9094,41.7816,41.9094,113588.0
2023-10-12 15:05:00,42.63,42.66,42.54,42.64,105394.0,41.8995,41.929,41.8111,41.9094,105394.0
2023-10-12 15:10:00,42.63,42.69,42.53,42.66,96383.0,41.8995,41.9585,41.8013,41.929,96383.0
2023-10-12 15:15:00,42.66,42.79,42.61,42.75,54415.0,41.929,42.0568,41.8799,42.0175,54415.0
2023-10-12 15:20:00,42.75,42.78,42.64,42.67,166504.0,42.0175,42.047,41.9094,41.9389,166504.0
2023-10-12 15:25:00,42.66,42.66,42.57,42.64,63151.0,41.929,41.929,41.8406,41.9094,63151.0
2023-10-12 15:30:00,42.64,42.84,42.63,42.77,91367.0,41.9094,42.1059,41.8995,42.0371,91367.0
2023-10-12 15:35:00,42.78,42.91,42.77,42.86,84944.0,42.047,42.1747,42.0371,42.1256,84944.0
2023-10-12 15:40:00,42.87,42.87,42.73,42.75,100390.0,42.1354,42.1354,41.9978,42.0175,100390.0
2023-10-12 15:45:00,42.76,42.79,42.71,42.77,70238.0,42.0273,42.0568,41.9782,42.0371,70238.0
2023-10-12 15:50:00,42.77,42.9,42.7,42.74,251381.0,42.0371,42.1649,41.9683,42.0077,251381.0
2023-10-12 15:55:00,42.75,42.79,42.69,42.74,134292.0,42.0175,42.0568,41.9585,42.0077,134292.0
2023-10-13 09:30:00,43.15,43.36,43.15,43.25,171866.0,42.4106,42.617,42.4106,42.5089,171866.0
2023-10-13 09:35:00,43.27,43.43,43.13,43.4,203960.0,42.5286,42.6858,42.391,42.6564,203960.0
2023-10-13 09:40:00,43.42,43.53,43.3,43.31,104852.0,42.676,42.7841,42.5581,42.5679,104852.0
2023-10-13 09:45:00,43.31,43.4,43.23,43.4,82836.0,42.5679,42.6564,42.4893,42.6564,82836.0
2023-10-13 09:50:00,43.41,43.47,43.38,43.42,59345.0,42.6662,42.7252,42.6367,42.676,59345.0
2023-10-13 09:55:00,43.41,43.51,43.3,43.37,100471.0,42.6662,42.7645,42.5581,42.6269,100471.0
2023-10-13 10:00:00,43.34,43.35,43.06,43.21,170242.0,42.5974,42.6072,42.3222,42.4696,170242.0
2023-10-13 10:05:00,43.23,43.27,42.99,43.17,78743.0,42.4893,42.5286,42.2534,42.4303,78743.0
2023-10-13 10:10:00,43.16,43.16,42.92,42.92,89520.0,42.4205,42.4205,42.1846,42.1846,89520.0
2023-10-13 10:15:00,42.93,43.0,42.87,42.93,64777.0,42.1944,42.2632,42.1354,42.1944,64777.0
2023-10-13 10:20:00,42.95,43.09,42.84,42.89,72885.0,42.2141,42.3517,42.1059,42.1551,72885.0
2023-10-13 10:25:00,42.89,43.03,42.88,42.94,50252.0,42.1551,42.2927,42.1453,42.2042,50252.0
2023-10-13 10:30:00,42.94,43.1,42.87,43.1,45391.0,42.2042,42.3615,42.1354,42.3615,45391.0
2023-10-13 10:35:00,43.12,43.12,42.9,42.9,59513.0,42.3811,42.3811,42.1649,42.1649,59513.0
2023-10-13 10:40:00,42.9,42.92,42.79,42.89,52077.0,42.1649,42.1846,42.0568,42.1551,52077.0
2023-10-13 10:45:00,42.87,42.9,42.74,42.76,60747.0,42.1354,42.1649,42.0077,42.0273,60747.0
2023-10-13 10:50:00,42.78,42.78,42.38,42.5,141047.0,42.047,42.047,41.6538,41.7718,141047.0
2023-10-13 10:55:00,42.51,42.53,42.39,42.44,61179.0,41.7816,41.8013,41.6637,41.7128,61179.0
2023-10-13 11:00:00,42.44,42.47,42.34,42.36,82808.0,41.7128,41.7423,41.6145,41.6342,82808.0
2023-10-13 11:05:00,42.36,42.37,42.14,42.36,120747.0,41.6342,41.644,41.4179,41.6342,120747.0
2023-10-13 11:10:00,42.36,42.45,42.29,42.37,107185.0,41.6342,41.7226,41.5654,41.644,107185.0
2023-10-13 11:15:00,42.36,42.42,42.3,42.36,52143.0,41.6342,41.6931,41.5752,41.6342,52143.0
2023-10-13 11:20:00,42.36,42.43,42.16,42.17,77092.0,41.6342,41.703,41.4376,41.4474,77092.0
2023-10-13 11:25:00,42.17,42.27,42.09,42.26,73799.0,41.4474,41.5457,41.3688,41.5359,73799.0
2023-10-13 11:30:00,42.25,42.32,42.19,42.26,81742.0,41.5261,41.5949,41.4671,41.5359,81742.0
2023-10-13 11:35:00,42.27,42.37,42.27,42.36,55199.0,41.5457,41.644,41.5457,41.6342,55199.0
2023-10-13 11:40:00,42.37,42.41,42.29,42.31,39445.0,41.644,41.6833,41.5654,41.585,39445.0
2023-10-13 11:45:00,42.31,42.36,42.25,42.27,40274.0,41.585,41.6342,41.5261,41.5457,40274.0
2023-10-13 11:50:00,42.27,42.27,42.03,42.06,79581.0,41.5457,41.5457,41.3098,41.3393,79581.0
2023-10-13 11:55:00,42.05,42.05,41.92,42.02,131148.0,41.3295,41.3295,41.2017,41.3,131148.0
2023-10-13 12:00:00,42.0,42.18,41.96,42.12,88400.0,41.2803,41.4573,41.241,41.3983,88400.0
2023-10-13 12:05:00,42.12,42.2,42.11,42.19,93997.0,41.3983,41.4769,41.3885,41.4671,93997.0
2023-10-13 12:10:00,42.19,42.2,42.08,42.08,32277.0,41.4671,41.4769,41.359,41.359,32277.0
2023-10-13 12:15:00,42.09,42.34,42.09,42.32,78722.0,41.3688,41.6145,41.3688,41.5949,78722.0
2023-10-13 12:20:00,42.33,42.46,42.3,42.42,69528.0,41.6047,41.7325,41.5752,41.6931,69528.0
2023-10-13 12:25:00,42.41,42.52,42.35,42.48,76868.0,41.6833,41.7914,41.6243,41.7521,76868.0
2023-10-13 12:30:00,42.48,42.61,42.44,42.56,49851.0,41.7521,41.8799,41.7128,41.8307,49851.0
2023-10-13 12:35:00,42.56,42.58,42.44,42.47,69796.0,41.8307,41.8504,41.7128,41.7423,69796.0
2023-10-13 12:40:00,42.47,42.56,42.47,42.5,35606.0,41.7423,41.8307,41.7423,41.7718,35606.0
2023-10-13 12:45:00,42.5,42.53,42.36,42.36,46949.0,41.7718,41.8013,41.6342,41.6342,46949.0
2023-10-13 12:50:00,42.37,42.37,42.1,42.23,85221.0,41.644,41.644,41.3786,41.5064,85221.0
2023-10-13 12:55:00,42.24,42.28,42.2,42.24,32642.0,41.5162,41.5555,41.4769,41.5162,32642.0
2023-10-13 13:00:00,42.24,42.3,42.17,42.21,40956.0,41.5162,41.5752,41.4474,41.4867,40956.0
2023-10-13 13:05:00,42.22,42.22,42.01,42.05,55976.0,41.4966,41.4966,41.2902,41.3295,55976.0
2023-10-13 13:10:00,42.05,42.13,41.91,41.91,132486.0,41.3295,41.4081,41.1919,41.1919,132486.0
2023-10-13 13:15:00,41.91,42.03,41.9,41.94,77184.0,41.1919,41.3098,41.1821,41.2214,77184.0
2023-10-13 13:20:00,41.95,42.04,41.89,41.91,79129.0,41.2312,41.3197,41.1722,41.1919,79129.0
2023-10-13 13:25:00,41.91,41.94,41.65,41.67,145785.0,41.1919,41.2214,40.9363,40.956,145785.0
2023-10-13 13:30:00,41.67,41.73,41.58,41.7,78025.0,40.956,41.015,40.8675,40.9855,78025.0
2023-10-13 13:35:00,41.7,41.72,41.59,41.69,82045.0,40.9855,41.0051,40.8774,40.9757,82045.0
2023-10-13 13:40:00,41.69,42.16,41.69,42.07,240530.0,40.9757,41.4376,40.9757,41.3491,240530.0
2023-10-13 13:45:00,42.07,42.1,41.97,42.0,134610.0,41.3491,41.3786,41.2509,41.2803,134610.0
2023-10-13 13:50:00,42.03,42.12,42.01,42.05,55116.0,41.3098,41.3983,41.2902,41.3295,55116.0
2023-10-13 13:55:00,42.04,42.13,42.0,42.02,49137.0,41.3197,41.4081,41.2803,41.3,49137.0
2023-10-13 14:00:00,42.02,42.06,41.93,41.97,62183.0,41.3,41.3393,41.2115,41.2509,62183.0
2023-10-13 14:05:00,41.96,42.2,41.96,42.05,69405.0,41.241,41.4769,41.241,41.3295,69405.0
2023-10-13 14:10:00,42.04,42.11,41.98,42.05,44395.0,41.3197,41.3885,41.2607,41.3295,44395.0
2023-10-13 14:15:00,42.05,42.12,41.95,42.07,77169.0,41.3295,41.3983,41.2312,41.3491,77169.0
2023-10-13 14:20:00,42.08,42.16,41.96,41.99,58137.0,41.359,41.4376,41.241,41.2705,58137.0
2023-10-13 14:25:00,42.0,42.06,41.91,42.05,62407.0,41.2803,41.3393,41.1919,41.3295,62407.0
2023-10-13 14:30:00,42.04,42.24,42.03,42.19,102389.0,41.3197,41.5162,41.3098,41.4671,102389.0
2023-10-13 14:35:00,42.2,42.22,41.96,42.02,148507.0,41.4769,41.4966,41.241,41.3,148507.0
2023-10-13 14:40:00,42.0,42.1,41.93,41.93,110582.0,41.2803,41.3786,41.2115,41.2115,110582.0
2023-10-13 14:45:00,41.94,41.99,41.85,41.89,81981.0,41.2214,41.2705,41.1329,41.1722,81981.0
2023-10-13 14:50:00,41.88,42.07,41.87,42.07,83103.0,41.1624,41.3491,41.1526,41.3491,83103.0
2023-10-13 14:55:00,42.06,42.13,41.96,42.09,107357.0,41.3393,41.4081,41.241,41.3688,107357.0
2023-10-13 15:00:00,42.1,42.21,42.03,42.17,95963.0,41.3786,41.4867,41.3098,41.4474,95963.0
2023-10-13 15:05:00,42.16,42.17,41.9,42.12,77994.0,41.4376,41.4474,41.1821,41.3983,77994.0
2023-10-13 15:10:00,42.12,42.34,42.06,42.23,80156.0,41.3983,41.6145,41.3393,41.5064,80156.0
2023-10-13 15:15:00,42.23,42.25,42.05,42.09,60051.0,41.5064,41.5261,41.3295,41.3688,60051.0
2023-10-13 15:20:00,42.08,42.12,41.99,42.08,39224.0,41.359,41.3983,41.2705,41.359,39224.0
2023-10-13 15:25:00,42.09,42.09,41.89,41.94,50913.0,41.3688,41.3688,41.1722,41.2214,50913.0
2023-10-13 15:30:00,41.95,42.12,41.95,42.02,59862.0,41.2312,41.3983,41.2312,41.3,59862.0
2023-10-13 15:35:00,42.01,42.05,41.91,41.95,91527.0,41.2902,41.3295,41.1919,41.2312,91527.0
2023-10-13 15:40:00,41.95,41.96,41.72,41.78,105925.0,41.2312,41.241,41.0051,41.0641,105925.0
2023-10-13 15:45:00,41.78,42.0,41.78,41.99,109544.0,41.0641,41.2803,41.0641,41.2705,109544.0
2023-10-13 15:50:00,41.99,42.11,41.91,42.1,161171.0,41.2705,41.3885,41.1919,41.3786,161171.0
2023-10-13 15:55:00,42.09,42.11,41.94,42.09,251801.0,41.3688,41.3885,41.2214,41.3688,251801.0
2023-10-16 09:30:00,42.72,42.95,42.66,42.94,228147.0,41.988,42.2141,41.929,42.2042,228147.0
2023-10-16 09:35:00,42.94,43.0,42.84,42.88,181408.0,42.2042,42.2632,42.1059,42.1453,181408.0
2023-10-16 09:40:00,42.88,42.89,42.68,42.72,136589.0,42.1453,42.1551,41.9487,41.988,136589.0
2023-10-16 09:45:00,42.72,42.86,42.7,42.76,169032.0,41.988,42.1256,41.9683,42.0273,169032.0
2023-10-16 09:50:00,42.75,42.93,42.75,42.88,83259.0,42.0175,42.1944,42.0175,42.1453,83259.0
2023-10-16 09:55:00,42.88,42.89,42.77,42.88,140645.0,42.1453,42.1551,42.0371,42.1453,140645.0
2023-10-16 10:00:00,42.88,42.93,42.81,42.85,83164.0,42.1453,42.1944,42.0765,42.1158,83164.0
2023-10-16 10:05:00,42.86,42.87,42.73,42.86,94782.0,42.1256,42.1354,41.9978,42.1256,94782.0
2023-10-16 10:10:00,42.87,43.1,42.85,43.06,160409.0,42.1354,42.3615,42.1158,42.3222,160409.0
2023-10-16 10:15:00,43.08,43.2,43.03,43.13,193891.0,42.3418,42.4598,42.2927,42.391,193891.0
2023-10-16 10:20:00,43.12,43.22,43.11,43.21,114137.0,42.3811,42.4794,42.3713,42.4696,114137.0
2023-10-16 10:25:00,43.22,43.35,43.17,43.34,85830.0,42.4794,42.6072,42.4303,42.5974,85830.0
2023-10-16 10:30:00,43.34,43.57,43.33,43.44,150345.0,42.5974,42.8234,42.5875,42.6957,150345.0
2023-10-16 10:35:00,43.45,43.51,43.42,43.43,73712.0,42.7055,42.7645,42.676,42.6858,73712.0
2023-10-16 10:40:00,43.44,43.49,43.36,43.46,60914.0,42.6957,42.7448,42.617,42.7153,60914.0
2023-10-16 10:45:00,43.47,43.53,43.45,43.5,89978.0,42.7252,42.7841,42.7055,42.7546,89978.0
2023-10-16 10:50:00,43.53,43.58,43.46,43.47,109501.0,42.7841,42.8333,42.7153,42.7252,109501.0
2023-10-16 10:55:00,43.48,43.6,43.47,43.59,34229.0,42.735,42.8529,42.7252,42.8431,34229.0
2023-10-16 11:00:00,43.61,43.7,43.57,43.57,106746.0,42.8628,42.9512,42.8234,42.8234,106746.0
2023-10-16 11:05:00,43.59,43.66,43.58,43.6,89938.0,42.8431,42.9119,42.8333,42.8529,89938.0
2023-10-16 11:10:00,43.61,43.62,43.5,43.52,45040.0,42.8628,42.8726,42.7546,42.7743,45040.0
2023-10-16 11:15:00,43.52,43.57,43.46,43.47,33363.0,42.7743,42.8234,42.7153,42.7252,33363.0
2023-10-16 11:20:00,43.46,43.52,43.43,43.48,37351.0,42.7153,42.7743,42.6858,42.735,37351.0
2023-10-16 11:25:00,43.48,43.55,43.45,43.52,57233.0,42.735,42.8038,42.7055,42.7743,57233.0
2023-10-16 11:30:00,43.53,43.56,43.45,43.48,73852.0,42.7841,42.8136,42.7055,42.735,73852.0
2023-10-16 11:35:00,43.49,43.49,43.34,43.34,71402.0,42.7448,42.7448,42.5974,42.5974,71402.0
2023-10-16 11:40:00,43.34,43.38,43.28,43.31,132059.0,42.5974,42.6367,42.5384,42.5679,132059.0
2023-10-16 11:45:00,43.31,43.36,43.21,43.34,60875.0,42.5679,42.617,42.4696,42.5974,60875.0
2023-10-16 11:50:00,43.35,43.39,43.34,43.34,133994.0,42.6072,42.6465,42.5974,42.5974,133994.0
2023-10-16 11:55:00,43.35,43.38,43.32,43.35,32011.0,42.6072,42.6367,42.5777,42.6072,32011.0
2023-10-16 12:00:00,43.35,43.38,43.29,43.31,27021.0,42.6072,42.6367,42.5482,42.5679,27021.0
2023-10-16 12:05:00,43.31,43.42,43.31,43.42,42308.0,42.5679,42.676,42.5679,42.676,42308.0
2023-10-16 12:10:00,43.43,43.43,43.27,43.29,30184.0,42.6858,42.6858,42.5286,42.5482,30184.0
2023-10-16 12:15:00,43.29,43.38,43.28,43.35,24005.0,42.5482,42.6367,42.5384,42.6072,24005.0
2023-10-16 12:20:00,43.34,43.36,43.15,43.36,147268.0,42.5974,42.617,42.4106,42.617,147268.0
2023-10-16 12:25:00,43.36,43.39,43.33,43.39,18683.0,42.617,42.6465,42.5875,42.6465,18683.0
2023-10-16 12:30:00,43.39,43.43,43.32,43.33,36375.0,42.6465,42.6858,42.5777,42.5875,36375.0
2023-10-16 12:35:00,43.34,43.39,43.29,43.34,141992.0,42.5974,42.6465,42.5482,42.5974,141992.0
2023-10-16 12:40:00,43.34,43.37,43.25,43.35,125957.0,42.5974,42.6269,42.5089,42.6072,125957.0
2023-10-16 12:45:00,43.37,43.4,43.33,43.33,16507.0,42.6269,42.6564,42.5875,42.5875,16507.0
2023-10-16 12:50:00,43.36,43.39,43.32,43.33,11133.0,42.617,42.6465,42.5777,42.5875,11133.0
2023-10-16 12:55:00,43.34,43.36,43.21,43.36,41845.0,42.5974,42.617,42.4696,42.617,41845.0
2023-10-16 13:00:00,43.36,43.52,43.35,43.52,50575.0,42.617,42.7743,42.6072,42.7743,50575.0
2023-10-16 13:05:00,43.52,43.56,43.51,43.54,34704.0,42.7743,42.8136,42.7645,42.794,34704.0
2023-10-16 13:10:00,43.54,43.62,43.53,43.55,77293.0,42.794,42.8726,42.7841,42.8038,77293.0
2023-10-16 13:15:00,43.55,43.58,43.38,43.39,39202.0,42.8038,42.8333,42.6367,42.6465,39202.0
2023-10-16 13:20:00,43.36,43.36,43.01,43.06,196991.0,42.617,42.617,42.273,42.3222,196991.0
2023-10-16 13:25:00,43.06,43.3,42.84,43.25,275128.0,42.3222,42.5581,42.1059,42.5089,275128.0
2023-10-16 13:30:00,43.26,43.32,43.12,43.24,151885.0,42.5187,42.5777,42.3811,42.4991,151885.0
2023-10-16 13:35:00,43.23,43.38,43.23,43.36,94773.0,42.4893,42.6367,42.4893,42.617,94773.0
2023-10-16 13:40:00,43.38,43.53,43.38,43.51,44176.0,42.6367,42.7841,42.6367,42.7645,44176.0
2023-10-16 13:45:00,43.51,43.51,43.42,43.46,130388.0,42.7645,42.7645,42.676,42.7153,130388.0
2023-10-16 13:50:00,43.47,43.5,43.41,43.48,164311.0,42.7252,42.7546,42.6662,42.735,164311.0
2023-10-16 13:55:00,43.48,43.53,43.47,43.5,38289.0,42.735,42.7841,42.7252,42.7546,38289.0
2023-10-16 14:00:00,43.5,43.5,43.39,43.44,63768.0,42.7546,42.7546,42.6465,42.6957,63768.0
2023-10-16 14:05:00,43.44,43.51,43.39,43.51,25529.0,42.6957,42.7645,42.6465,42.7645,25529.0
2023-10-16 14:10:00,43.5,43.57,43.46,43.47,52847.0,42.7546,42.8234,42.7153,42.7252,52847.0
2023-10-16 14:15:00,43.47,43.5,43.41,43.47,26882.0,42.7252,42.7546,42.6662,42.7252,26882.0
2023-10-16 14:20:00,43.49,43.49,43.33,43.41,55159.0,42.7448,42.7448,42.5875,42.6662,55159.0
2023-10-16 14:25:00,43.4,43.47,43.34,43.34,38515.0,42.6564,42.7252,42.5974,42.5974,38515.0
2023-10-16 14:30:00,43.35,43.41,43.3,43.4,50496.0,42.6072,42.6662,42.5581,42.6564,50496.0
2023-10-16 14:35:00,43.39,43.43,43.25,43.34,41019.0,42.6465,42.6858,42.5089,42.5974,41019.0
2023-10-16 14:40:00,43.34,43.4,43.31,43.39,32871.0,42.5974,42.6564,42.5679,42.6465,32871.0
2023-10-16 14:45:00,43.39,43.41,43.33,43.34,44386.0,42.6465,42.6662,42.5875,42.5974,44386.0
2023-10-16 14:50:00,43.34,43.44,43.34,43.44,38174.0,42.5974,42.6957,42.5974,42.6957,38174.0
2023-10-16 14:55:00,43.43,43.52,43.42,43.51,37646.0,42.6858,42.7743,42.676,42.7645,37646.0
2023-10-16 15:00:00,43.52,43.53,43.39,43.46,44091.0,42.7743,42.7841,42.6465,42.7153,44091.0
2023-10-16 15:05:00,43.47,43.54,43.47,43.51,37352.0,42.7252,42.794,42.7252,42.7645,37352.0
2023-10-16 15:10:00,43.52,43.58,43.47,43.48,80523.0,42.7743,42.8333,42.7252,42.735,80523.0
2023-10-16 15:15:00,43.48,43.56,43.47,43.49,30046.0,42.735,42.8136,42.7252,42.7448,30046.0
2023-10-16 15:20:00,43.51,43.58,43.51,43.54,21069.0,42.7645,42.8333,42.7645,42.794,21069.0
2023-10-16 15:25:00,43.54,43.63,43.54,43.61,78255.0,42.794,42.8824,42.794,42.8628,78255.0
2023-10-16 15:30:00,43.62,43.64,43.47,43.47,82776.0,42.8726,42.8922,42.7252,42.7252,82776.0
2023-10-16 15:35:00,43.48,43.5,43.45,43.46,45793.0,42.735,42.7546,42.7055,42.7153,45793.0
2023-10-16 15:40:00,43.47,43.54,43.43,43.49,78903.0,42.7252,42.794,42.6858,42.7448,78903.0
2023-10-16 15:45:00,43.48,43.49,43.43,43.45,64102.0,42.735,42.7448,42.6858,42.7055,64102.0
2023-10-16 15:50:00,43.43,43.55,43.4,43.53,185967.0,42.6858,42.8038,42.6564,42.7841,185967.0
2023-10-16 15:55:00,43.54,43.56,43.3,43.37,303537.0,42.794,42.8136,42.5581,42.6269,303537.0
2023-10-17 09:30:00,42.38,42.59,42.37,42.57,386191.0,41.6538,41.8602,41.644,41.8406,386191.0
2023-10-17 09:35:00,42.57,42.63,42.42,42.6,489131.0,41.8406,41.8995,41.6931,41.8701,489131.0
2023-10-17 09:40:00,42.61,42.66,42.47,42.52,115365.0,41.8799,41.929,41.7423,41.7914,115365.0
2023-10-17 09:45:00,42.52,42.61,42.4,42.47,238620.0,41.7914,41.8799,41.6735,41.7423,238620.0
2023-10-17 09:50:00,42.46,42.5,42.31,42.33,208102.0,41.7325,41.7718,41.585,41.6047,208102.0
2023-10-17 09:55:00,42.33,42.42,42.3,42.37,73328.0,41.6047,41.6931,41.5752,41.644,73328.0
2023-10-17 10:00:00,42.36,42.47,42.33,42.39,101761.0,41.6342,41.7423,41.6047,41.6637,101761.0
2023-10-17 10:05:00,42.4,42.77,42.36,42.74,116439.0,41.6735,42.0371,41.6342,42.0077,116439.0
2023-10-17 10:10:00,42.75,42.95,42.69,42.91,176903.0,42.0175,42.2141,41.9585,42.1747,176903.0
2023-10-17 10:15:00,42.91,43.0,42.89,42.96,123290.0,42.1747,42.2632,42.1551,42.2239,123290.0
2023-10-17 10:20:00,42.96,43.13,42.87,43.02,135134.0,42.2239,42.391,42.1354,42.2829,135134.0
2023-10-17 10:25:00,43.0,43.06,42.91,42.95,109254.0,42.2632,42.3222,42.1747,42.2141,109254.0
2023-10-17 10:30:00,42.96,43.05,42.89,43.04,68647.0,42.2239,42.3123,42.1551,42.3025,68647.0
2023-10-17 10:35:00,43.04,43.26,43.03,43.19,122300.0,42.3025,42.5187,42.2927,42.4499,122300.0
2023-10-17 10:40:00,43.18,43.22,43.07,43.11,118662.0,42.4401,42.4794,42.332,42.3713,118662.0
2023-10-17 10:45:00,43.11,43.24,43.01,43.12,87898.0,42.3713,42.4991,42.273,42.3811,87898.0
2023-10-17 10:50:00,43.12,43.12,43.0,43.02,42071.0,42.3811,42.3811,42.2632,42.2829,42071.0
2023-10-17 10:55:00,43.01,43.17,43.01,43.09,67536.0,42.273,42.4303,42.273,42.3517,67536.0
2023-10-17 11:00:00,43.1,43.16,43.03,43.15,50475.0,42.3615,42.4205,42.2927,42.4106,50475.0
2023-10-17 11:05:00,43.14,43.25,43.05,43.06,91921.0,42.4008,42.5089,42.3123,42.3222,91921.0
2023-10-17 11:10:00,43.07,43.22,43.07,43.22,63935.0,42.332,42.4794,42.332,42.4794,63935.0
2023-10-17 11:15:00,43.22,43.4,43.21,43.39,147452.0,42.4794,42.6564,42.4696,42.6465,147452.0
2023-10-17 11:20:00,43.4,43.43,43.24,43.29,97220.0,42.6564,42.6858,42.4991,42.5482,97220.0
2023-10-17 11:25:00,43.28,43.38,43.25,43.33,49682.0,42.5384,42.6367,42.5089,42.5875,49682.0
2023-10-17 11:30:00,43.33,43.49,43.33,43.47,86840.0,42.5875,42.7448,42.5875,42.7252,86840.0
2023-10-17 11:35:00,43.46,43.6,43.45,43.54,159475.0,42.7153,42.8529,42.7055,42.794,159475.0
2023-10-17 11:40:00,43.55,43.67,43.52,43.63,123961.0,42.8038,42.9217,42.7743,42.8824,123961.0
2023-10-17 11:45:00,43.64,43.77,43.59,43.75,95894.0,42.8922,43.02,42.8431,43.0004,95894.0
2023-10-17 11:50:00,43.77,43.8,43.66,43.7,251640.0,43.02,43.0495,42.9119,42.9512,251640.0
2023-10-17 11:55:00,43.7,43.72,43.64,43.72,72684.0,42.9512,42.9709,42.8922,42.9709,72684.0
2023-10-17 12:00:00,43.72,43.88,43.7,43.76,168509.0,42.9709,43.1281,42.9512,43.0102,168509.0
2023-10-17 12:05:00,43.76,43.8,43.71,43.79,89211.0,43.0102,43.0495,42.961,43.0397,89211.0
2023-10-17 12:10:00,43.8,43.84,43.72,43.8,78222.0,43.0495,43.0888,42.9709,43.0495,78222.0
2023-10-17 12:15:00,43.81,43.84,43.73,43.77,88071.0,43.0593,43.0888,42.9807,43.02,88071.0
2023-10-17 12:20:00,43.76,43.91,43.72,43.86,90579.0,43.0102,43.1576,42.9709,43.1085,90579.0
2023-10-17 12:25:00,43.86,43.96,43.85,43.96,84518.0,43.1085,43.2068,43.0986,43.2068,84518.0
2023-10-17 12:30:00,43.96,43.99,43.82,43.83,179668.0,43.2068,43.2362,43.0692,43.079,179668.0
2023-10-17 12:35:00,43.83,43.83,43.74,43.79,107762.0,43.079,43.079,42.9905,43.0397,107762.0
2023-10-17 12:40:00,43.79,43.8,43.75,43.75,100523.0,43.0397,43.0495,43.0004,43.0004,100523.0
2023-10-17 12:45:00,43.74,43.75,43.57,43.7,201595.0,42.9905,43.0004,42.8234,42.9512,201595.0
2023-10-17 12:50:00,43.71,43.77,43.63,43.75,110295.0,42.961,43.02,42.8824,43.0004,110295.0
2023-10-17 12:55:00,43.75,43.8,43.53,43.58,177175.0,43.0004,43.0495,42.7841,42.8333,177175.0
2023-10-17 13:00:00,43.59,43.64,43.53,43.54,65817.0,42.8431,42.8922,42.7841,42.794,65817.0
2023-10-17 13:05:00,43.53,43.59,43.49,43.59,88491.0,42.7841,42.8431,42.7448,42.8431,88491.0
2023-10-17 13:10:00,43.58,43.6,43.48,43.49,82669.0,42.8333,42.8529,42.735,42.7448,82669.0
2023-10-17 13:15:00,43.49,43.53,43.47,43.52,34187.0,42.7448,42.7841,42.7252,42.7743,34187.0
2023-10-17 13:20:00,43.53,43.55,43.42,43.42,37356.0,42.7841,42.8038,42.676,42.676,37356.0
2023-10-17 13:25:00,43.43,43.49,43.42,43.45,30328.0,42.6858,42.7448,42.676,42.7055,30328.0
2023-10-17 13:30:00,43.45,43.45,43.22,43.35,89627.0,42.7055,42.7055,42.4794,42.6072,89627.0
2023-10-17 13:35:00,43.36,43.38,43.26,43.27,40956.0,42.617,42.6367,42.5187,42.5286,40956.0
2023-10-17 13:40:00,43.28,43.34,43.21,43.29,57597.0,42.5384,42.5974,42.4696,42.5482,57597.0
2023-10-17 13:45:00,43.29,43.3,43.2,43.25,66013.0,42.5482,42.5581,42.4598,42.5089,66013.0
2023-10-17 13:50:00,43.25,43.27,42.97,43.01,143572.0,42.5089,42.5286,42.2337,42.273,143572.0
2023-10-17 13:55:00,43.0,43.07,42.93,43.01,82338.0,42.2632,42.332,42.1944,42.273,82338.0
2023-10-17 14:00:00,43.02,43.07,42.97,42.99,61752.0,42.2829,42.332,42.2337,42.2534,61752.0
2023-10-17 14:05:00,43.0,43.04,42.95,43.04,47794.0,42.2632,42.3025,42.2141,42.3025,47794.0
2023-10-17 14:10:00,43.04,43.11,42.98,43.05,83406.0,42.3025,42.3713,42.2435,42.3123,83406.0
2023-10-17 14:15:00,43.05,43.18,42.99,43.0,91753.0,42.3123,42.4401,42.2534,42.2632,91753.0
2023-10-17 14:20:00,43.01,43.14,43.01,43.07,55603.0,42.273,42.4008,42.273,42.332,55603.0
2023-10-17 14:25:00,43.09,43.16,43.04,43.09,47054.0,42.3517,42.4205,42.3025,42.3517,47054.0
2023-10-17 14:30:00,43.09,43.14,43.02,43.1,57971.0,42.3517,42.4008,42.2829,42.3615,57971.0
2023-10-17 14:35:00,43.12,43.19,43.04,43.19,49769.0,42.3811,42.4499,42.3025,42.4499,49769.0
2023-10-17 14:40:00,43.19,43.25,43.15,43.18,48349.0,42.4499,42.5089,42.4106,42.4401,48349.0
2023-10-17 14:45:00,43.17,43.25,43.11,43.21,54818.0,42.4303,42.5089,42.3713,42.4696,54818.0
2023-10-17 14:50:00,43.21,43.21,42.86,42.89,74686.0,42.4696,42.4696,42.1256,42.1551,74686.0
2023-10-17 14:55:00,42.88,42.99,42.82,42.93,107510.0,42.1453,42.2534,42.0863,42.1944,107510.0
2023-10-17 15:00:00,42.92,42.96,42.85,42.9,54336.0,42.1846,42.2239,42.1158,42.1649,54336.0
2023-10-17 15:05:00,42.91,43.13,42.85,43.06,91811.0,42.1747,42.391,42.1158,42.3222,91811.0
2023-10-17 15:10:00,43.07,43.16,43.06,43.1,82327.0,42.332,42.4205,42.3222,42.3615,82327.0
2023-10-17 15:15:00,43.1,43.16,43.04,43.12,43035.0,42.3615,42.4205,42.3025,42.3811,43035.0
2023-10-17 15:20:00,43.13,43.21,43.08,43.11,59753.0,42.391,42.4696,42.3418,42.3713,59753.0
2023-10-17 15:25:00,43.1,43.21,43.1,43.19,63791.0,42.3615,42.4696,42.3615,42.4499,63791.0
2023-10-17 15:30:00,43.19,43.22,43.07,43.08,48298.0,42.4499,42.4794,42.332,42.3418,48298.0
2023-10-17 15:35:00,43.08,43.14,43.06,43.09,34378.0,42.3418,42.4008,42.3222,42.3517,34378.0
2023-10-17 15:40:00,43.1,43.14,43.03,43.05,40494.0,42.3615,42.4008,42.2927,42.3123,40494.0
2023-10-17 15:45:00,43.05,43.11,43.01,43.1,36182.0,42.3123,42.3713,42.273,42.3615,36182.0
2023-10-17 15:50:00,43.1,43.29,43.08,43.29,166411.0,42.3615,42.5482,42.3418,42.5482,166411.0
2023-10-17 15:55:00,43.29,43.38,43.25,43.37,446006.0,42.5482,42.6367,42.5089,42.6269,446006.0
2023-10-18 09:30:00,42.8,42.96,42.69,42.93,218444.0,42.0666,42.2239,41.9585,42.1944,218444.0
2023-10-18 09:35:00,42.94,42.94,42.7,42.72,91866.0,42.2042,42.2042,41.9683,41.988,91866.0
2023-10-18 09:40:00,42.72,42.73,42.62,42.65,115702.0,41.988,41.9978,41.8897,41.9192,115702.0
2023-10-18 09:45:00,42.64,42.78,42.59,42.7,107225.0,41.9094,42.047,41.8602,41.9683,107225.0
2023-10-18 09:50:00,42.69,42.7,42.59,42.7,301257.0,41.9585,41.9683,41.8602,41.9683,301257.0
2023-10-18 09:55:00,42.7,42.8,42.65,42.74,123866.0,41.9683,42.0666,41.9192,42.0077,123866.0
2023-10-18 10:00:00,42.74,42.76,42.49,42.67,184791.0,42.0077,42.0273,41.7619,41.9389,184791.0
2023-10-18 10:05:00,42.68,42.96,42.66,42.74,154516.0,41.9487,42.2239,41.929,42.0077,154516.0
2023-10-18 10:10:00,42.74,42.76,42.61,42.71,116748.0,42.0077,42.0273,41.8799,41.9782,116748.0
2023-10-18 10:15:00,42.69,43.02,42.64,43.01,179023.0,41.9585,42.2829,41.9094,42.273,179023.0
2023-10-18 10:20:00,43.02,43.08,42.98,43.05,91583.0,42.2829,42.3418,42.2435,42.3123,91583.0
2023-10-18 10:25:00,43.04,43.04,42.6,42.61,119649.0,42.3025,42.3025,41.8701,41.8799,119649.0
2023-10-18 10:30:00,42.6,42.66,42.49,42.51,146189.0,41.8701,41.929,41.7619,41.7816,146189.0
2023-10-18 10:35:00,42.51,42.54,42.39,42.45,239229.0,41.7816,41.8111,41.6637,41.7226,239229.0
2023-10-18 10:40:00,42.44,42.5,42.36,42.47,141905.0,41.7128,41.7718,41.6342,41.7423,141905.0
2023-10-18 10:45:00,42.47,42.54,42.4,42.41,67060.0,41.7423,41.8111,41.6735,41.6833,67060.0
2023-10-18 10:50:00,42.4,42.41,42.21,42.22,242898.0,41.6735,41.6833,41.4867,41.4966,242898.0
2023-10-18 10:55:00,42.21,42.34,42.2,42.29,128818.0,41.4867,41.6145,41.4769,41.5654,128818.0
2023-10-18 11:00:00,42.3,42.51,42.28,42.46,204480.0,41.5752,41.7816,41.5555,41.7325,204480.0
2023-10-18 11:05:00,42.45,42.45,42.24,42.26,78321.0,41.7226,41.7226,41.5162,41.5359,78321.0
2023-10-18 11:10:00,42.25,42.37,42.21,42.32,89301.0,41.5261,41.644,41.4867,41.5949,89301.0
2023-10-18 11:15:00,42.33,42.5,42.31,42.45,95966.0,41.6047,41.7718,41.585,41.7226,95966.0
2023-10-18 11:20:00,42.45,42.49,42.37,42.43,138194.0,41.7226,41.7619,41.644,41.703,138194.0
2023-10-18 11:25:00,42.44,42.61,42.37,42.4,76436.0,41.7128,41.8799,41.644,41.6735,76436.0
2023-10-18 11:30:00,42.4,42.46,42.33,42.39,48025.0,41.6735,41.7325,41.6047,41.6637,48025.0
2023-10-18 11:35:00,42.36,42.53,42.36,42.44,72585.0,41.6342,41.8013,41.6342,41.7128,72585.0
2023-10-18 11:40:00,42.43,42.49,42.34,42.36,83516.0,41.703,41.7619,41.6145,41.6342,83516.0
2023-10-18 11:45:00,42.36,42.42,42.27,42.29,135810.0,41.6342,41.6931,41.5457,41.5654,135810.0
2023-10-18 11:50:00,42.3,42.4,42.28,42.31,57876.0,41.5752,41.6735,41.5555,41.585,57876.0
2023-10-18 11:55:00,42.33,42.44,42.28,42.29,42310.0,41.6047,41.7128,41.5555,41.5654,42310.0
2023-10-18 12:00:00,42.29,42.58,42.19,42.55,160067.0,41.5654,41.8504,41.4671,41.8209,160067.0
2023-10-18 12:05:00,42.55,42.56,42.33,42.49,74908.0,41.8209,41.8307,41.6047,41.7619,74908.0
2023-10-18 12:10:00,42.5,42.54,42.3,42.33,65708.0,41.7718,41.8111,41.5752,41.6047,65708.0
2023-10-18 12:15:00,42.33,42.35,42.19,42.2,51691.0,41.6047,41.6243,41.4671,41.4769,51691.0
2023-10-18 12:20:00,42.2,42.25,42.09,42.14,110505.0,41.4769,41.5261,41.3688,41.4179,110505.0
2023-10-18 12:25:00,42.13,42.23,42.1,42.15,47862.0,41.4081,41.5064,41.3786,41.4278,47862.0
2023-10-18 12:30:00,42.15,42.21,42.11,42.11,45257.0,41.4278,41.4867,41.3885,41.3885,45257.0
2023-10-18 12:35:00,42.12,42.18,42.05,42.06,85406.0,41.3983,41.4573,41.3295,41.3393,85406.0
2023-10-18 12:40:00,42.07,42.23,42.07,42.16,42956.0,41.3491,41.5064,41.3491,41.4376,42956.0
2023-10-18 12:45:00,42.16,42.18,42.06,42.09,40245.0,41.4376,41.4573,41.3393,41.3688,40245.0
2023-10-18 12:50:00,42.09,42.09,41.99,42.01,231072.0,41.3688,41.3688,41.2705,41.2902,231072.0
2023-10-18 12:55:00,42.01,42.03,41.96,42.0,49248.0,41.2902,41.3098,41.241,41.2803,49248.0
2023-10-18 13:00:00,42.0,42.41,41.87,42.41,280247.0,41.2803,41.6833,41.1526,41.6833,280247.0
2023-10-18 13:05:00,42.41,42.48,42.29,42.44,184519.0,41.6833,41.7521,41.5654,41.7128,184519.0
2023-10-18 13:10:00,42.44,42.59,42.36,42.54,126351.0,41.7128,41.8602,41.6342,41.8111,126351.0
2023-10-18 13:15:00,42.53,42.68,42.48,42.51,114751.0,41.8013,41.9487,41.7521,41.7816,114751.0
2023-10-18 13:20:00,42.5,42.54,42.41,42.45,62247.0,41.7718,41.8111,41.6833,41.7226,62247.0
2023-10-18 13:25:00,42.46,42.5,42.38,42.43,121448.0,41.7325,41.7718,41.6538,41.703,121448.0
2023-10-18 13:30:00,42.41,42.41,42.12,42.15,92585.0,41.6833,41.6833,41.3983,41.4278,92585.0
2023-10-18 13:35:00,42.15,42.15,41.93,42.0,143785.0,41.4278,41.4278,41.2115,41.2803,143785.0
2023-10-18 13:40:00,41.99,42.07,41.96,42.07,97384.0,41.2705,41.3491,41.241,41.3491,97384.0
2023-10-18 13:45:00,42.06,42.08,41.96,42.07,80190.0,41.3393,41.359,41.241,41.3491,80190.0
2023-10-18 13:50:00,42.07,42.18,42.06,42.16,64832.0,41.3491,41.4573,41.3393,41.4376,64832.0
2023-10-18 13:55:00,42.15,42.33,42.11,42.29,94634.0,41.4278,41.6047,41.3885,41.5654,94634.0
2023-10-18 14:00:00,42.28,42.32,42.19,42.28,78890.0,41.5555,41.5949,41.4671,41.5555,78890.0
2023-10-18 14:05:00,42.29,42.52,42.18,42.4,173629.0,41.5654,41.7914,41.4573,41.6735,173629.0
2023-10-18 14:10:00,42.38,42.39,42.26,42.29,52962.0,41.6538,41.6637,41.5359,41.5654,52962.0
2023-10-18 14:15:00,42.28,42.28,42.11,42.13,99475.0,41.5555,41.5555,41.3885,41.4081,99475.0
2023-10-18 14:20:00,42.1,42.23,42.1,42.18,50233.0,41.3786,41.5064,41.3786,41.4573,50233.0
2023-10-18 14:25:00,42.18,42.2,42.1,42.16,67415.0,41.4573,41.4769,41.3786,41.4376,67415.0
2023-10-18 14:30:00,42.16,42.31,42.13,42.18,63782.0,41.4376,41.585,41.4081,41.4573,63782.0
2023-10-18 14:35:00,42.17,42.18,42.01,42.02,54096.0,41.4474,41.4573,41.2902,41.3,54096.0
2023-10-18 14:40:00,42.02,42.07,41.93,42.0,92200.0,41.3,41.3491,41.2115,41.2803,92200.0
2023-10-18 14:45:00,42.0,42.03,41.9,41.92,106134.0,41.2803,41.3098,41.1821,41.2017,106134.0
2023-10-18 14:50:00,41.92,41.94,41.79,41.84,166125.0,41.2017,41.2214,41.0739,41.1231,166125.0
2023-10-18 14:55:00,41.83,41.97,41.82,41.9,80869.0,41.1133,41.2509,41.1034,41.1821,80869.0
2023-10-18 15:00:00,41.9,41.9,41.71,41.77,95959.0,41.1821,41.1821,40.9953,41.0543,95959.0
2023-10-18 15:05:00,41.76,41.79,41.67,41.68,165611.0,41.0445,41.0739,40.956,40.9658,165611.0
2023-10-18 15:10:00,41.68,41.76,41.67,41.72,71966.0,40.9658,41.0445,40.956,41.0051,71966.0
2023-10-18 15:15:00,41.73,41.82,41.66,41.75,99551.0,41.015,41.1034,40.9462,41.0346,99551.0
2023-10-18 15:20:00,41.76,41.84,41.73,41.82,121550.0,41.0445,41.1231,41.015,41.1034,121550.0
2023-10-18 15:25:00,41.84,41.84,41.63,41.68,79569.0,41.1231,41.1231,40.9167,40.9658,79569.0
2023-10-18 15:30:00,41.69,41.77,41.66,41.76,77026.0,40.9757,41.0543,40.9462,41.0445,77026.0
2023-10-18 15:35:00,41.75,41.77,41.65,41.67,44074.0,41.0346,41.0543,40.9363,40.956,44074.0
2023-10-18 15:40:00,41.66,41.67,41.53,41.53,98928.0,40.9462,40.956,40.8184,40.8184,98928.0
2023-10-18 15:45:00,41.53,41.53,41.27,41.38,284171.0,40.8184,40.8184,40.5628,40.671,284171.0
2023-10-18 15:50:00,41.38,41.57,41.38,41.56,228631.0,40.671,40.8577,40.671,40.8479,228631.0
2023-10-18 15:55:00,41.57,41.68,41.54,41.61,579561.0,40.8577,40.9658,40.8282,40.897,579561.0
2023-10-19 09:30:00,41.76,41.9,41.74,41.76,138285.0,41.0445,41.1821,41.0248,41.0445,138285.0
2023-10-19 09:35:00,41.75,41.77,41.59,41.7,109971.0,41.0346,41.0543,40.8774,40.9855,109971.0
2023-10-19 09:40:00,41.69,41.71,41.58,41.64,107058.0,40.9757,40.9953,40.8675,40.9265,107058.0
2023-10-19 09:45:00,41.63,41.69,41.55,41.63,91291.0,40.9167,40.9757,40.838,40.9167,91291.0
2023-10-19 09:50:00,41.63,41.76,41.62,41.69,54720.0,40.9167,41.0445,40.9069,40.9757,54720.0
2023-10-19 09:55:00,41.7,41.73,41.59,41.71,87601.0,40.9855,41.015,40.8774,40.9953,87601.0
2023-10-19 10:00:00,41.72,41.74,41.51,41.61,194595.0,41.0051,41.0248,40.7987,40.897,194595.0
2023-10-19 10:05:00,41.6,41.68,41.51,41.54,120789.0,40.8872,40.9658,40.7987,40.8282,120789.0
2023-10-19 10:10:00,41.55,41.8,41.55,41.78,296356.0,40.838,41.0838,40.838,41.0641,296356.0
2023-10-19 10:15:00,41.79,41.82,41.49,41.56,231638.0,41.0739,41.1034,40.7791,40.8479,231638.0
2023-10-19 10:20:00,41.56,41.63,41.42,41.56,111308.0,40.8479,40.9167,40.7103,40.8479,111308.0
2023-10-19 10:25:00,41.55,41.57,41.17,41.21,175999.0,40.838,40.8577,40.4646,40.5039,175999.0
2023-10-19 10:30:00,41.2,41.25,41.11,41.21,237409.0,40.494,40.5432,40.4056,40.5039,237409.0
2023-10-19 10:35:00,41.21,41.38,41.19,41.25,110373.0,40.5039,40.671,40.4842,40.5432,110373.0
2023-10-19 10:40:00,41.24,41.37,41.2,41.27,143478.0,40.5334,40.6611,40.494,40.5628,143478.0
2023-10-19 10:45:00,41.25,41.31,41.22,41.27,97698.0,40.5432,40.6022,40.5137,40.5628,97698.0
2023-10-19 10:50:00,41.26,41.38,41.17,41.22,66007.0,40.553,40.671,40.4646,40.5137,66007.0
2023-10-19 10:55:00,41.22,41.29,41.15,41.19,106182.0,40.5137,40.5825,40.4449,40.4842,106182.0
2023-10-19 11:00:00,41.2,41.33,41.17,41.25,98488.0,40.494,40.6218,40.4646,40.5432,98488.0
2023-10-19 11:05:00,41.26,41.35,41.16,41.26,129477.0,40.553,40.6415,40.4547,40.553,129477.0
2023-10-19 11:10:00,41.27,41.3,41.2,41.22,49764.0,40.5628,40.5923,40.494,40.5137,49764.0
2023-10-19 11:15:00,41.22,41.25,41.11,41.17,133706.0,40.5137,40.5432,40.4056,40.4646,133706.0
2023-10-19 11:20:00,41.16,41.21,41.05,41.21,122554.0,40.4547,40.5039,40.3466,40.5039,122554.0
2023-10-19 11:25:00,41.22,41.37,41.2,41.35,107107.0,40.5137,40.6611,40.494,40.6415,107107.0
2023-10-19 11:30:00,41.34,41.44,41.3,41.43,83903.0,40.6316,40.7299,40.5923,40.7201,83903.0
2023-10-19 11:35:00,41.43,41.52,41.41,41.45,122593.0,40.7201,40.8086,40.7004,40.7398,122593.0
2023-10-19 11:40:00,41.46,41.62,41.46,41.61,69159.0,40.7496,40.9069,40.7496,40.897,69159.0
2023-10-19 11:45:00,41.6,41.71,41.59,41.65,77947.0,40.8872,40.9953,40.8774,40.9363,77947.0
2023-10-19 11:50:00,41.64,41.65,41.53,41.55,65134.0,40.9265,40.9363,40.8184,40.838,65134.0
2023-10-19 11:55:00,41.55,41.57,41.47,41.49,58414.0,40.838,40.8577,40.7594,40.7791,58414.0
2023-10-19 12:00:00,41.5,42.16,41.24,41.9,818973.0,40.7889,41.4376,40.5334,41.1821,818973.0
2023-10-19 12:05:00,41.9,41.96,41.67,41.68,265715.0,41.1821,41.241,40.956,40.9658,265715.0
2023-10-19 12:10:00,41.69,41.81,41.64,41.69,255905.0,40.9757,41.0936,40.9265,40.9757,255905.0
2023-10-19 12:15:00,41.67,42.03,41.63,41.98,142366.0,40.956,41.3098,40.9167,41.2607,142366.0
2023-10-19 12:20:00,41.97,42.31,41.96,42.13,123282.0,41.2509,41.585,41.241,41.4081,123282.0
2023-10-19 12:25:00,42.13,42.14,41.45,41.53,183560.0,41.4081,41.4179,40.7398,40.8184,183560.0
2023-10-19 12:30:00,41.54,41.6,41.06,41.11,250004.0,40.8282,40.8872,40.3564,40.4056,250004.0
2023-10-19 12:35:00,41.1,41.11,40.84,41.03,373278.0,40.3958,40.4056,40.1402,40.327,373278.0
2023-10-19 12:40:00,41.03,41.33,40.93,41.09,323766.0,40.327,40.6218,40.2287,40.3859,323766.0
2023-10-19 12:45:00,41.09,41.58,41.07,41.57,237621.0,40.3859,40.8675,40.3663,40.8577,237621.0
2023-10-19 12:50:00,41.56,41.81,41.43,41.8,281936.0,40.8479,41.0936,40.7201,41.0838,281936.0
2023-10-19 12:55:00,41.78,41.93,41.69,41.8,153680.0,41.0641,41.2115,40.9757,41.0838,153680.0
2023-10-19 13:00:00,41.81,42.09,41.81,41.89,247123.0,41.0936,41.3688,41.0936,41.1722,247123.0
2023-10-19 13:05:00,41.9,42.19,41.86,42.11,155598.0,41.1821,41.4671,41.1427,41.3885,155598.0
2023-10-19 13:10:00,42.11,42.17,41.95,41.96,122144.0,41.3885,41.4474,41.2312,41.241,122144.0
2023-10-19 13:15:00,41.98,42.12,41.82,42.0,124821.0,41.2607,41.3983,41.1034,41.2803,124821.0
2023-10-19 13:20:00,42.01,42.05,41.74,41.78,120652.0,41.2902,41.3295,41.0248,41.0641,120652.0
2023-10-19 13:25:00,41.77,41.86,41.67,41.84,101659.0,41.0543,41.1427,40.956,41.1231,101659.0
2023-10-19 13:30:00,41.85,42.0,41.65,41.68,119287.0,41.1329,41.2803,40.9363,40.9658,119287.0
2023-10-19 13:35:00,41.69,41.72,41.33,41.38,121922.0,40.9757,41.0051,40.6218,40.671,121922.0
2023-10-19 13:40:00,41.39,41.41,41.25,41.29,82043.0,40.6808,40.7004,40.5432,40.5825,82043.0
2023-10-19 13:45:00,41.3,41.36,41.24,41.26,89674.0,40.5923,40.6513,40.5334,40.553,89674.0
2023-10-19 13:50:00,41.26,41.35,41.21,41.29,59271.0,40.553,40.6415,40.5039,40.5825,59271.0
2023-10-19 13:55:00,41.3,41.5,41.28,41.35,101962.0,40.5923,40.7889,40.5727,40.6415,101962.0
2023-10-19 14:00:00,41.33,41.5,41.23,41.35,58900.0,40.6218,40.7889,40.5235,40.6415,58900.0
2023-10-19 14:05:00,41.37,41.39,41.24,41.25,83593.0,40.6611,40.6808,40.5334,40.5432,83593.0
2023-10-19 14:10:00,41.26,41.4,41.25,41.28,59088.0,40.553,40.6906,40.5432,40.5727,59088.0
2023-10-19 14:15:00,41.29,41.42,41.21,41.32,82808.0,40.5825,40.7103,40.5039,40.612,82808.0
2023-10-19 14:20:00,41.34,41.4,41.14,41.19,84579.0,40.6316,40.6906,40.4351,40.4842,84579.0
2023-10-19 14:25:00,41.18,41.3,41.16,41.21,103877.0,40.4744,40.5923,40.4547,40.5039,103877.0
2023-10-19 14:30:00,41.22,41.22,40.86,40.87,133723.0,40.5137,40.5137,40.1599,40.1697,133723.0
2023-10-19 14:35:00,40.87,40.87,40.73,40.8,200225.0,40.1697,40.1697,40.0321,40.1009,200225.0
2023-10-19 14:40:00,40.79,40.79,40.61,40.62,105542.0,40.0911,40.0911,39.9142,39.924,105542.0
2023-10-19 14:45:00,40.62,40.69,40.56,40.59,116903.0,39.924,39.9928,39.865,39.8945,116903.0
2023-10-19 14:50:00,40.58,40.69,40.56,40.57,88950.0,39.8847,39.9928,39.865,39.8748,88950.0
2023-10-19 14:55:00,40.57,40.79,40.53,40.61,141933.0,39.8748,40.0911,39.8355,39.9142,141933.0
2023-10-19 15:00:00,40.6,40.79,40.57,40.75,125254.0,39.9043,40.0911,39.8748,40.0518,125254.0
2023-10-19 15:05:00,40.75,40.8,40.63,40.64,102645.0,40.0518,40.1009,39.9338,39.9436,102645.0
2023-10-19 15:10:00,40.64,40.71,40.57,40.57,109248.0,39.9436,40.0124,39.8748,39.8748,109248.0
2023-10-19 15:15:00,40.58,40.6,40.46,40.59,158217.0,39.8847,39.9043,39.7667,39.8945,158217.0
2023-10-19 15:20:00,40.62,40.64,40.47,40.54,341651.0,39.924,39.9436,39.7766,39.8454,341651.0
2023-10-19 15:25:00,40.53,40.57,40.44,40.57,101830.0,39.8355,39.8748,39.7471,39.8748,101830.0
2023-10-19 15:30:00,40.57,40.7,40.53,40.68,160334.0,39.8748,40.0026,39.8355,39.983,160334.0
2023-10-19 15:35:00,40.67,40.72,40.55,40.56,94524.0,39.9731,40.0223,39.8552,39.865,94524.0
2023-10-19 15:40:00,40.56,40.57,40.29,40.32,220168.0,39.865,39.8748,39.5996,39.6291,220168.0
2023-10-19 15:45:00,40.32,40.6,40.26,40.58,431001.0,39.6291,39.9043,39.5702,39.8847,431001.0
2023-10-19 15:50:00,40.58,40.75,40.55,40.64,362214.0,39.8847,40.0518,39.8552,39.9436,362214.0
2023-10-19 15:55:00,40.63,40.66,40.46,40.46,462163.0,39.9338,39.9633,39.7667,39.7667,462163.0
2023-10-20 09:30:00,40.29,40.33,40.16,40.27,848356.0,39.5996,39.639,39.4719,39.58,848356.0
2023-10-20 09:35:00,40.26,40.38,40.23,40.29,133769.0,39.5702,39.6881,39.5407,39.5996,133769.0
2023-10-20 09:40:00,40.29,40.47,40.24,40.27,212412.0,39.5996,39.7766,39.5505,39.58,212412.0
2023-10-20 09:45:00,40.28,40.43,40.21,40.4,72347.0,39.5898,39.7372,39.521,39.7078,72347.0
2023-10-20 09:50:00,40.4,40.4,40.06,40.23,180173.0,39.7078,39.7078,39.3736,39.5407,180173.0
2023-10-20 09:55:00,40.23,40.28,40.07,40.07,56777.0,39.5407,39.5898,39.3834,39.3834,56777.0
2023-10-20 10:00:00,40.06,40.17,39.97,40.03,129823.0,39.3736,39.4817,39.2851,39.3441,129823.0
2023-10-20 10:05:00,40.05,40.07,39.82,39.9,221637.0,39.3638,39.3834,39.1377,39.2163,221637.0
2023-10-20 10:10:00,39.91,39.92,39.66,39.68,191118.0,39.2262,39.236,38.9804,39.0001,191118.0
2023-10-20 10:15:00,39.68,39.8,39.64,39.68,91424.0,39.0001,39.118,38.9608,39.0001,91424.0
2023-10-20 10:20:00,39.67,39.75,39.61,39.64,124493.0,38.9903,39.0689,38.9313,38.9608,124493.0
2023-10-20 10:25:00,39.64,39.67,39.54,39.57,121163.0,38.9608,38.9903,38.8625,38.892,121163.0
2023-10-20 10:30:00,39.57,39.72,39.47,39.69,184319.0,38.892,39.0394,38.7937,39.0099,184319.0
2023-10-20 10:35:00,39.69,39.72,39.48,39.49,112963.0,39.0099,39.0394,38.8035,38.8133,112963.0
2023-10-20 10:40:00,39.49,39.52,39.39,39.41,103027.0,38.8133,38.8428,38.7151,38.7347,103027.0
2023-10-20 10:45:00,39.4,39.56,39.37,39.54,136871.0,38.7249,38.8821,38.6954,38.8625,136871.0
2023-10-20 10:50:00,39.54,39.54,39.4,39.41,164494.0,38.8625,38.8625,38.7249,38.7347,164494.0
2023-10-20 10:55:00,39.41,39.41,39.27,39.3,169131.0,38.7347,38.7347,38.5971,38.6266,169131.0
2023-10-20 11:00:00,39.3,39.45,39.28,39.43,208367.0,38.6266,38.774,38.6069,38.7544,208367.0
2023-10-20 11:05:00,39.44,39.53,39.44,39.45,143944.0,38.7642,38.8527,38.7642,38.774,143944.0
2023-10-20 11:10:00,39.45,39.46,39.34,39.42,116407.0,38.774,38.7839,38.6659,38.7445,116407.0
2023-10-20 11:15:00,39.43,39.46,39.25,39.32,173831.0,38.7544,38.7839,38.5775,38.6463,173831.0
2023-10-20 11:20:00,39.32,39.34,39.23,39.25,103976.0,38.6463,38.6659,38.5578,38.5775,103976.0
2023-10-20 11:25:00,39.26,39.31,39.2,39.27,102889.0,38.5873,38.6364,38.5283,38.5971,102889.0
2023-10-20 11:30:00,39.26,39.27,39.17,39.21,104838.0,38.5873,38.5971,38.4988,38.5381,104838.0
2023-10-20 11:35:00,39.21,39.34,39.2,39.31,85791.0,38.5381,38.6659,38.5283,38.6364,85791.0
2023-10-20 11:40:00,39.3,39.36,39.26,39.29,80175.0,38.6266,38.6856,38.5873,38.6168,80175.0
2023-10-20 11:45:00,39.29,39.49,39.28,39.47,125374.0,38.6168,38.8133,38.6069,38.7937,125374.0
2023-10-20 11:50:00,39.48,39.52,39.43,39.51,119795.0,38.8035,38.8428,38.7544,38.833,119795.0
2023-10-20 11:55:00,39.51,39.68,39.51,39.57,188774.0,38.833,39.0001,38.833,38.892,188774.0
2023-10-20 12:00:00,39.58,39.6,39.42,39.47,80779.0,38.9018,38.9215,38.7445,38.7937,80779.0
2023-10-20 12:05:00,39.46,39.47,39.34,39.35,75683.0,38.7839,38.7937,38.6659,38.6757,75683.0
2023-10-20 12:10:00,39.35,39.38,39.28,39.31,56911.0,38.6757,38.7052,38.6069,38.6364,56911.0
2023-10-20 12:15:00,39.31,39.44,39.27,39.44,41485.0,38.6364,38.7642,38.5971,38.7642,41485.0
2023-10-20 12:20:00,39.44,39.67,39.42,39.63,213108.0,38.7642,38.9903,38.7445,38.9509,213108.0
2023-10-20 12:25:00,39.63,39.64,39.45,39.48,73828.0,38.9509,38.9608,38.774,38.8035,73828.0
2023-10-20 12:30:00,39.47,39.63,39.47,39.63,62122.0,38.7937,38.9509,38.7937,38.9509,62122.0
2023-10-20 12:35:00,39.62,39.73,39.58,39.65,86566.0,38.9411,39.0492,38.9018,38.9706,86566.0
2023-10-20 12:40:00,39.65,39.65,39.53,39.56,70056.0,38.9706,38.9706,38.8527,38.8821,70056.0
2023-10-20 12:45:00,39.55,39.75,39.55,39.75,79109.0,38.8723,39.0689,38.8723,39.0689,79109.0
2023-10-20 12:50:00,39.74,39.74,39.63,39.66,51838.0,39.0591,39.0591,38.9509,38.9804,51838.0
2023-10-20 12:55:00,39.66,39.88,39.66,39.84,111494.0,38.9804,39.1967,38.9804,39.1573,111494.0
2023-10-20 13:00:00,39.83,39.86,39.66,39.68,68661.0,39.1475,39.177,38.9804,39.0001,68661.0
2023-10-20 13:05:00,39.68,39.7,39.49,39.52,92568.0,39.0001,39.0197,38.8133,38.8428,92568.0
2023-10-20 13:10:00,39.52,39.6,39.51,39.58,53229.0,38.8428,38.9215,38.833,38.9018,53229.0
2023-10-20 13:15:00,39.57,39.97,39.52,39.92,192084.0,38.892,39.2851,38.8428,39.236,192084.0
2023-10-20 13:20:00,39.93,39.95,39.78,39.86,247363.0,39.2458,39.2655,39.0984,39.177,247363.0
2023-10-20 13:25:00,39.85,39.89,39.75,39.8,69819.0,39.1672,39.2065,39.0689,39.118,69819.0
2023-10-20 13:30:00,39.82,39.84,39.7,39.79,72858.0,39.1377,39.1573,39.0197,39.1082,72858.0
2023-10-20 13:35:00,39.78,39.84,39.72,39.72,38912.0,39.0984,39.1573,39.0394,39.0394,38912.0
2023-10-20 13:40:00,39.72,39.93,39.72,39.85,97591.0,39.0394,39.2458,39.0394,39.1672,97591.0
2023-10-20 13:45:00,39.85,39.87,39.66,39.68,80330.0,39.1672,39.1868,38.9804,39.0001,80330.0
2023-10-20 13:50:00,39.68,39.77,39.58,39.68,77599.0,39.0001,39.0885,38.9018,39.0001,77599.0
2023-10-20 13:55:00,39.69,39.81,39.67,39.81,43609.0,39.0099,39.1279,38.9903,39.1279,43609.0
2023-10-20 14:00:00,39.81,39.84,39.7,39.72,68516.0,39.1279,39.1573,39.0197,39.0394,68516.0
2023-10-20 14:05:00,39.73,39.79,39.64,39.75,65631.0,39.0492,39.1082,38.9608,39.0689,65631.0
2023-10-20 14:10:00,39.74,39.76,39.5,39.53,91914.0,39.0591,39.0787,38.8232,38.8527,91914.0
2023-10-20 14:15:00,39.53,39.55,39.34,39.42,178850.0,38.8527,38.8723,38.6659,38.7445,178850.0
2023-10-20 14:20:00,39.4,39.47,39.39,39.41,51203.0,38.7249,38.7937,38.7151,38.7347,51203.0
2023-10-20 14:25:00,39.4,39.43,39.32,39.36,84314.0,38.7249,38.7544,38.6463,38.6856,84314.0
2023-10-20 14:30:00,39.35,39.46,39.28,39.44,83762.0,38.6757,38.7839,38.6069,38.7642,83762.0
2023-10-20 14:35:00,39.43,39.56,39.34,39.38,112052.0,38.7544,38.8821,38.6659,38.7052,112052.0
2023-10-20 14:40:00,39.37,39.4,39.25,39.4,47491.0,38.6954,38.7249,38.5775,38.7249,47491.0
2023-10-20 14:45:00,39.39,39.46,39.33,39.38,44041.0,38.7151,38.7839,38.6561,38.7052,44041.0
2023-10-20 14:50:00,39.38,39.42,39.32,39.41,39373.0,38.7052,38.7445,38.6463,38.7347,39373.0
2023-10-20 14:55:00,39.4,39.53,39.34,39.35,56386.0,38.7249,38.8527,38.6659,38.6757,56386.0
2023-10-20 15:00:00,39.37,39.5,39.34,39.38,80286.0,38.6954,38.8232,38.6659,38.7052,80286.0
2023-10-20 15:05:00,39.38,39.45,39.27,39.28,67210.0,38.7052,38.774,38.5971,38.6069,67210.0
2023-10-20 15:10:00,39.28,39.34,39.18,39.29,204120.0,38.6069,38.6659,38.5087,38.6168,204120.0
2023-10-20 15:15:00,39.29,39.47,39.24,39.47,94750.0,38.6168,38.7937,38.5676,38.7937,94750.0
2023-10-20 15:20:00,39.45,39.45,39.2,39.24,146862.0,38.774,38.774,38.5283,38.5676,146862.0
2023-10-20 15:25:00,39.23,39.29,39.11,39.29,162033.0,38.5578,38.6168,38.4399,38.6168,162033.0
2023-10-20 15:30:00,39.29,39.35,39.25,39.29,90858.0,38.6168,38.6757,38.5775,38.6168,90858.0
2023-10-20 15:35:00,39.28,39.32,39.18,39.24,99095.0,38.6069,38.6463,38.5087,38.5676,99095.0
2023-10-20 15:40:00,39.23,39.23,39.05,39.06,122965.0,38.5578,38.5578,38.3809,38.3907,122965.0
2023-10-20 15:45:00,39.06,39.17,39.0,39.13,152155.0,38.3907,38.4988,38.3317,38.4595,152155.0
2023-10-20 15:50:00,39.14,39.14,38.93,38.95,426919.0,38.4693,38.4693,38.2629,38.2826,426919.0
2023-10-20 15:55:00,38.95,39.09,38.93,38.95,283612.0,38.2826,38.4202,38.2629,38.2826,283612.0
2023-10-23 09:30:00,38.47,38.61,38.38,38.42,367965.0,37.8108,37.9484,37.7224,37.7617,367965.0
2023-10-23 09:35:00,38.41,38.42,38.19,38.24,138332.0,37.7519,37.7617,37.5356,37.5848,138332.0
2023-10-23 09:40:00,38.23,38.24,38.0,38.07,175728.0,37.5749,37.5848,37.3489,37.4177,175728.0
2023-10-23 09:45:00,38.07,38.55,38.04,38.52,238565.0,37.4177,37.8895,37.3882,37.86,238565.0
2023-10-23 09:50:00,38.53,38.66,38.42,38.64,204637.0,37.8698,37.9976,37.7617,37.9779,204637.0
2023-10-23 09:55:00,38.64,38.8,38.58,38.79,136521.0,37.9779,38.1352,37.9189,38.1253,136521.0
2023-10-23 10:00:00,38.79,38.81,38.67,38.76,120501.0,38.1253,38.145,38.0074,38.0959,120501.0
2023-10-23 10:05:00,38.76,38.81,38.7,38.73,96702.0,38.0959,38.145,38.0369,38.0664,96702.0
2023-10-23 10:10:00,38.73,38.88,38.73,38.87,130969.0,38.0664,38.2138,38.0664,38.204,130969.0
2023-10-23 10:15:00,38.87,38.95,38.71,38.92,150543.0,38.204,38.2826,38.0467,38.2531,150543.0
2023-10-23 10:20:00,38.93,39.03,38.86,39.02,223333.0,38.2629,38.3612,38.1941,38.3514,223333.0
2023-10-23 10:25:00,39.02,39.06,38.83,38.84,152153.0,38.3514,38.3907,38.1647,38.1745,152153.0
2023-10-23 10:30:00,38.84,38.91,38.65,38.69,130173.0,38.1745,38.2433,37.9877,38.0271,130173.0
2023-10-23 10:35:00,38.7,38.88,38.63,38.85,261879.0,38.0369,38.2138,37.9681,38.1843,261879.0
2023-10-23 10:40:00,38.87,39.0,38.8,38.98,78879.0,38.204,38.3317,38.1352,38.3121,78879.0
2023-10-23 10:45:00,38.98,38.98,38.87,38.91,112910.0,38.3121,38.3121,38.204,38.2433,112910.0
2023-10-23 10:50:00,38.9,39.01,38.87,38.88,92259.0,38.2335,38.3416,38.204,38.2138,92259.0
2023-10-23 10:55:00,38.88,38.99,38.86,38.99,53709.0,38.2138,38.3219,38.1941,38.3219,53709.0
2023-10-23 11:00:00,39.0,39.05,38.94,38.99,79262.0,38.3317,38.3809,38.2728,38.3219,79262.0
2023-10-23 11:05:00,39.01,39.11,38.97,39.03,123543.0,38.3416,38.4399,38.3023,38.3612,123543.0
2023-10-23 11:10:00,39.04,39.18,39.02,39.17,92935.0,38.3711,38.5087,38.3514,38.4988,92935.0
2023-10-23 11:15:00,39.17,39.23,39.15,39.21,107365.0,38.4988,38.5578,38.4792,38.5381,107365.0
2023-10-23 11:20:00,39.21,39.35,39.21,39.28,134301.0,38.5381,38.6757,38.5381,38.6069,134301.0
2023-10-23 11:25:00,39.28,39.36,39.22,39.28,76849.0,38.6069,38.6856,38.548,38.6069,76849.0
2023-10-23 11:30:00,39.27,39.37,39.26,39.35,65434.0,38.5971,38.6954,38.5873,38.6757,65434.0
2023-10-23 11:35:00,39.35,39.44,39.3,39.42,95649.0,38.6757,38.7642,38.6266,38.7445,95649.0
2023-10-23 11:40:00,39.41,39.42,39.26,39.27,152340.0,38.7347,38.7445,38.5873,38.5971,152340.0
2023-10-23 11:45:00,39.26,39.32,39.15,39.25,125757.0,38.5873,38.6463,38.4792,38.5775,125757.0
2023-10-23 11:50:00,39.26,39.32,39.22,39.27,46074.0,38.5873,38.6463,38.548,38.5971,46074.0
2023-10-23 11:55:00,39.27,39.41,39.25,39.39,47671.0,38.5971,38.7347,38.5775,38.7151,47671.0
2023-10-23 12:00:00,39.39,39.41,39.29,39.31,38084.0,38.7151,38.7347,38.6168,38.6364,38084.0
2023-10-23 12:05:00,39.32,39.43,39.31,39.42,40641.0,38.6463,38.7544,38.6364,38.7445,40641.0
2023-10-23 12:10:00,39.42,39.43,39.33,39.35,38834.0,38.7445,38.7544,38.6561,38.6757,38834.0
2023-10-23 12:15:00,39.35,39.38,39.2,39.2,40810.0,38.6757,38.7052,38.5283,38.5283,40810.0
2023-10-23 12:20:00,39.2,39.37,39.13,39.36,104105.0,38.5283,38.6954,38.4595,38.6856,104105.0
2023-10-23 12:25:00,39.36,39.42,39.33,39.39,178510.0,38.6856,38.7445,38.6561,38.7151,178510.0
2023-10-23 12:30:00,39.39,39.42,39.32,39.36,35178.0,38.7151,38.7445,38.6463,38.6856,35178.0
2023-10-23 12:35:00,39.36,39.48,39.34,39.44,46006.0,38.6856,38.8035,38.6659,38.7642,46006.0
2023-10-23 12:40:00,39.44,39.45,39.37,39.38,41147.0,38.7642,38.774,38.6954,38.7052,41147.0
2023-10-23 12:45:00,39.38,39.45,39.37,39.42,24660.0,38.7052,38.774,38.6954,38.7445,24660.0
2023-10-23 12:50:00,39.42,39.49,39.42,39.49,34625.0,38.7445,38.8133,38.7445,38.8133,34625.0
2023-10-23 12:55:00,39.48,39.83,39.48,39.83,232163.0,38.8035,39.1475,38.8035,39.1475,232163.0
2023-10-23 13:00:00,39.84,39.84,39.63,39.67,155068.0,39.1573,39.1573,38.9509,38.9903,155068.0
2023-10-23 13:05:00,39.67,39.74,39.65,39.67,118539.0,38.9903,39.0591,38.9706,38.9903,118539.0
2023-10-23 13:10:00,39.68,39.68,39.5,39.58,52499.0,39.0001,39.0001,38.8232,38.9018,52499.0
2023-10-23 13:15:00,39.56,39.57,39.38,39.42,82388.0,38.8821,38.892,38.7052,38.7445,82388.0
2023-10-23 13:20:00,39.38,39.53,39.37,39.44,96134.0,38.7052,38.8527,38.6954,38.7642,96134.0
2023-10-23 13:25:00,39.43,39.43,39.34,39.41,53863.0,38.7544,38.7544,38.6659,38.7347,53863.0
2023-10-23 13:30:00,39.4,39.5,39.34,39.47,56533.0,38.7249,38.8232,38.6659,38.7937,56533.0
2023-10-23 13:35:00,39.48,39.55,39.47,39.51,42937.0,38.8035,38.8723,38.7937,38.833,42937.0
2023-10-23 13:40:00,39.53,39.61,39.48,39.56,29486.0,38.8527,38.9313,38.8035,38.8821,29486.0
2023-10-23 13:45:00,39.58,39.67,39.51,39.64,35709.0,38.9018,38.9903,38.833,38.9608,35709.0
2023-10-23 13:50:00,39.65,39.67,39.53,39.54,36267.0,38.9706,38.9903,38.8527,38.8625,36267.0
2023-10-23 13:55:00,39.54,39.55,39.37,39.44,56135.0,38.8625,38.8723,38.6954,38.7642,56135.0
2023-10-23 14:00:00,39.42,39.42,39.32,39.41,50973.0,38.7445,38.7445,38.6463,38.7347,50973.0
2023-10-23 14:05:00,39.42,39.52,39.41,39.51,56981.0,38.7445,38.8428,38.7347,38.833,56981.0
2023-10-23 14:10:00,39.5,39.5,39.34,39.38,55794.0,38.8232,38.8232,38.6659,38.7052,55794.0
2023-10-23 14:15:00,39.38,39.41,39.21,39.25,214385.0,38.7052,38.7347,38.5381,38.5775,214385.0
2023-10-23 14:20:00,39.25,39.34,39.15,39.29,69519.0,38.5775,38.6659,38.4792,38.6168,69519.0
2023-10-23 14:25:00,39.26,39.34,39.23,39.28,27563.0,38.5873,38.6659,38.5578,38.6069,27563.0
2023-10-23 14:30:00,39.28,39.33,39.2,39.2,23456.0,38.6069,38.6561,38.5283,38.5283,23456.0
2023-10-23 14:35:00,39.21,39.37,39.19,39.36,31979.0,38.5381,38.6954,38.5185,38.6856,31979.0
2023-10-23 14:40:00,39.37,39.48,39.24,39.29,100974.0,38.6954,38.8035,38.5676,38.6168,100974.0
2023-10-23 14:45:00,39.29,39.44,39.24,39.37,28590.0,38.6168,38.7642,38.5676,38.6954,28590.0
2023-10-23 14:50:00,39.36,39.37,39.28,39.37,35254.0,38.6856,38.6954,38.6069,38.6954,35254.0
2023-10-23 14:55:00,39.37,39.39,39.27,39.35,45464.0,38.6954,38.7151,38.5971,38.6757,45464.0
2023-10-23 15:00:00,39.37,39.47,39.33,39.44,89138.0,38.6954,38.7937,38.6561,38.7642,89138.0
2023-10-23 15:05:00,39.43,39.45,39.28,39.31,171408.0,38.7544,38.774,38.6069,38.6364,171408.0
2023-10-23 15:10:00,39.32,39.33,39.09,39.23,1522794.0,38.6463,38.6561,38.4202,38.5578,1522794.0
2023-10-23 15:15:00,39.23,39.26,39.14,39.18,71942.0,38.5578,38.5873,38.4693,38.5087,71942.0
2023-10-23 15:20:00,39.18,39.18,38.88,38.96,205473.0,38.5087,38.5087,38.2138,38.2924,205473.0
2023-10-23 15:25:00,38.94,39.05,38.87,38.89,124090.0,38.2728,38.3809,38.204,38.2236,124090.0
2023-10-23 15:30:00,38.9,38.92,38.8,38.89,111408.0,38.2335,38.2531,38.1352,38.2236,111408.0
2023-10-23 15:35:00,38.89,38.9,38.76,38.79,162790.0,38.2236,38.2335,38.0959,38.1253,162790.0
2023-10-23 15:40:00,38.79,38.9,38.76,38.87,121629.0,38.1253,38.2335,38.0959,38.204,121629.0
2023-10-23 15:45:00,38.87,38.99,38.82,38.95,168837.0,38.204,38.3219,38.1548,38.2826,168837.0
2023-10-23 15:50:00,38.95,38.95,38.74,38.76,136506.0,38.2826,38.2826,38.0762,38.0959,136506.0
2023-10-23 15:55:00,38.75,38.82,38.68,38.74,183324.0,38.086,38.1548,38.0172,38.0762,183324.0
2023-10-24 09:30:00,39.32,39.6,39.32,39.59,147183.0,38.6463,38.9215,38.6463,38.9116,147183.0
2023-10-24 09:35:00,39.6,39.67,39.51,39.61,111193.0,38.9215,38.9903,38.833,38.9313,111193.0
2023-10-24 09:40:00,39.61,39.66,39.48,39.55,99003.0,38.9313,38.9804,38.8035,38.8723,99003.0
2023-10-24 09:45:00,39.54,39.54,39.27,39.35,197210.0,38.8625,38.8625,38.5971,38.6757,197210.0
2023-10-24 09:50:00,39.36,39.46,39.27,39.43,139804.0,38.6856,38.7839,38.5971,38.7544,139804.0
2023-10-24 09:55:00,39.42,39.65,39.34,39.65,129483.0,38.7445,38.9706,38.6659,38.9706,129483.0
2023-10-24 10:00:00,39.65,39.67,39.3,39.39,135001.0,38.9706,38.9903,38.6266,38.7151,135001.0
2023-10-24 10:05:00,39.4,39.65,39.37,39.64,124548.0,38.7249,38.9706,38.6954,38.9608,124548.0
2023-10-24 10:10:00,39.65,39.68,39.51,39.58,122246.0,38.9706,39.0001,38.833,38.9018,122246.0
2023-10-24 10:15:00,39.59,39.62,39.45,39.47,100284.0,38.9116,38.9411,38.774,38.7937,100284.0
2023-10-24 10:20:00,39.48,39.75,39.4,39.71,159000.0,38.8035,39.0689,38.7249,39.0296,159000.0
2023-10-24 10:25:00,39.72,39.83,39.65,39.82,104741.0,39.0394,39.1475,38.9706,39.1377,104741.0
2023-10-24 10:30:00,39.82,39.83,39.68,39.74,121205.0,39.1377,39.1475,39.0001,39.0591,121205.0
2023-10-24 10:35:00,39.75,39.86,39.66,39.81,73298.0,39.0689,39.177,38.9804,39.1279,73298.0
2023-10-24 10:40:00,39.83,39.83,39.71,39.76,43186.0,39.1475,39.1475,39.0296,39.0787,43186.0
2023-10-24 10:45:00,39.76,39.9,39.72,39.89,101746.0,39.0787,39.2163,39.0394,39.2065,101746.0
2023-10-24 10:50:00,39.9,39.93,39.74,39.76,78359.0,39.2163,39.2458,39.0591,39.0787,78359.0
2023-10-24 10:55:00,39.78,39.81,39.71,39.75,58550.0,39.0984,39.1279,39.0296,39.0689,58550.0
2023-10-24 11:00:00,39.76,39.76,39.58,39.75,72241.0,39.0787,39.0787,38.9018,39.0689,72241.0
2023-10-24 11:05:00,39.74,39.76,39.67,39.67,32217.0,39.0591,39.0787,38.9903,38.9903,32217.0
2023-10-24 11:10:00,39.66,39.71,39.58,39.64,46067.0,38.9804,39.0296,38.9018,38.9608,46067.0
2023-10-24 11:15:00,39.63,39.67,39.57,39.6,93787.0,38.9509,38.9903,38.892,38.9215,93787.0
2023-10-24 11:20:00,39.61,39.64,39.38,39.46,147668.0,38.9313,38.9608,38.7052,38.7839,147668.0
2023-10-24 11:25:00,39.44,39.5,39.4,39.41,158331.0,38.7642,38.8232,38.7249,38.7347,158331.0
2023-10-24 11:30:00,39.4,39.48,39.36,39.42,69352.0,38.7249,38.8035,38.6856,38.7445,69352.0
2023-10-24 11:35:00,39.41,39.43,39.32,39.35,124089.0,38.7347,38.7544,38.6463,38.6757,124089.0
2023-10-24 11:40:00,39.35,39.42,39.33,39.38,45221.0,38.6757,38.7445,38.6561,38.7052,45221.0
2023-10-24 11:45:00,39.38,39.47,39.37,39.42,43346.0,38.7052,38.7937,38.6954,38.7445,43346.0
2023-10-24 11:50:00,39.41,39.45,39.3,39.44,80411.0,38.7347,38.774,38.6266,38.7642,80411.0
2023-10-24 11:55:00,39.43,39.5,39.35,39.5,71517.0,38.7544,38.8232,38.6757,38.8232,71517.0
2023-10-24 12:00:00,39.49,39.57,39.4,39.45,89100.0,38.8133,38.892,38.7249,38.774,89100.0
2023-10-24 12:05:00,39.45,39.46,39.37,39.41,44489.0,38.774,38.7839,38.6954,38.7347,44489.0
2023-10-24 12:10:00,39.42,39.45,39.38,39.38,23148.0,38.7445,38.774,38.7052,38.7052,23148.0
2023-10-24 12:15:00,39.38,39.38,39.19,39.19,97258.0,38.7052,38.7052,38.5185,38.5185,97258.0
2023-10-24 12:20:00,39.2,39.21,39.06,39.06,78493.0,38.5283,38.5381,38.3907,38.3907,78493.0
2023-10-24 12:25:00,39.06,39.13,38.96,39.03,84842.0,38.3907,38.4595,38.2924,38.3612,84842.0
2023-10-24 12:30:00,39.02,39.08,38.98,39.04,38583.0,38.3514,38.4104,38.3121,38.3711,38583.0
2023-10-24 12:35:00,39.02,39.06,38.94,39.02,61116.0,38.3514,38.3907,38.2728,38.3514,61116.0
2023-10-24 12:40:00,39.02,39.04,38.91,38.94,41670.0,38.3514,38.3711,38.2433,38.2728,41670.0
2023-10-24 12:45:00,38.94,38.98,38.87,38.89,76428.0,38.2728,38.3121,38.204,38.2236,76428.0
2023-10-24 12:50:00,38.89,38.91,38.79,38.81,93843.0,38.2236,38.2433,38.1253,38.145,93843.0
2023-10-24 12:55:00,38.82,38.95,38.81,38.95,54501.0,38.1548,38.2826,38.145,38.2826,54501.0
2023-10-24 13:00:00,38.94,39.04,38.91,38.98,83817.0,38.2728,38.3711,38.2433,38.3121,83817.0
2023-10-24 13:05:00,38.99,39.06,38.97,39.03,61288.0,38.3219,38.3907,38.3023,38.3612,61288.0
2023-10-24 13:10:00,39.03,39.03,38.89,38.97,39830.0,38.3612,38.3612,38.2236,38.3023,39830.0
2023-10-24 13:15:00,38.96,39.05,38.93,39.04,21241.0,38.2924,38.3809,38.2629,38.3711,21241.0
2023-10-24 13:20:00,39.04,39.15,39.03,39.09,48590.0,38.3711,38.4792,38.3612,38.4202,48590.0
2023-10-24 13:25:00,39.09,39.19,39.06,39.19,33406.0,38.4202,38.5185,38.3907,38.5185,33406.0
2023-10-24 13:30:00,39.19,39.3,39.16,39.17,121016.0,38.5185,38.6266,38.489,38.4988,121016.0
2023-10-24 13:35:00,39.18,39.24,39.15,39.23,64092.0,38.5087,38.5676,38.4792,38.5578,64092.0
2023-10-24 13:40:00,39.23,39.27,39.19,39.25,37291.0,38.5578,38.5971,38.5185,38.5775,37291.0
2023-10-24 13:45:00,39.22,39.28,39.17,39.21,17690.0,38.548,38.6069,38.4988,38.5381,17690.0
2023-10-24 13:50:00,39.22,39.27,39.18,39.22,28324.0,38.548,38.5971,38.5087,38.548,28324.0
2023-10-24 13:55:00,39.23,39.24,39.09,39.19,34555.0,38.5578,38.5676,38.4202,38.5185,34555.0
2023-10-24 14:00:00,39.19,39.27,39.15,39.18,31797.0,38.5185,38.5971,38.4792,38.5087,31797.0
2023-10-24 14:05:00,39.21,39.31,39.21,39.26,33002.0,38.5381,38.6364,38.5381,38.5873,33002.0
2023-10-24 14:10:00,39.27,39.29,39.19,39.28,28589.0,38.5971,38.6168,38.5185,38.6069,28589.0
2023-10-24 14:15:00,39.28,39.3,39.2,39.27,17216.0,38.6069,38.6266,38.5283,38.5971,17216.0
2023-10-24 14:20:00,39.27,39.35,39.22,39.34,26213.0,38.5971,38.6757,38.548,38.6659,26213.0
2023-10-24 14:25:00,39.34,39.41,39.33,39.41,30309.0,38.6659,38.7347,38.6561,38.7347,30309.0
2023-10-24 14:30:00,39.42,39.61,39.42,39.51,128062.0,38.7445,38.9313,38.7445,38.833,128062.0
2023-10-24 14:35:00,39.51,39.56,39.45,39.49,48913.0,38.833,38.8821,38.774,38.8133,48913.0
2023-10-24 14:40:00,39.5,39.58,39.46,39.58,65567.0,38.8232,38.9018,38.7839,38.9018,65567.0
2023-10-24 14:45:00,39.58,39.62,39.54,39.6,57185.0,38.9018,38.9411,38.8625,38.9215,57185.0
2023-10-24 14:50:00,39.59,39.62,39.51,39.61,47929.0,38.9116,38.9411,38.833,38.9313,47929.0
2023-10-24 14:55:00,39.61,39.63,39.54,39.57,46177.0,38.9313,38.9509,38.8625,38.892,46177.0
2023-10-24 15:00:00,39.57,39.65,39.56,39.6,75478.0,38.892,38.9706,38.8821,38.9215,75478.0
2023-10-24 15:05:00,39.6,39.6,39.48,39.5,42917.0,38.9215,38.9215,38.8035,38.8232,42917.0
2023-10-24 15:10:00,39.5,39.62,39.49,39.57,26020.0,38.8232,38.9411,38.8133,38.892,26020.0
2023-10-24 15:15:00,39.59,39.72,39.59,39.67,63019.0,38.9116,39.0394,38.9116,38.9903,63019.0
2023-10-24 15:20:00,39.68,39.74,39.63,39.67,161923.0,39.0001,39.0591,38.9509,38.9903,161923.0
2023-10-24 15:25:00,39.68,39.74,39.66,39.71,41563.0,39.0001,39.0591,38.9804,39.0296,41563.0
2023-10-24 15:30:00,39.72,39.74,39.67,39.7,42318.0,39.0394,39.0591,38.9903,39.0197,42318.0
2023-10-24 15:35:00,39.67,39.72,39.65,39.66,47391.0,38.9903,39.0394,38.9706,38.9804,47391.0
2023-10-24 15:40:00,39.66,39.75,39.66,39.73,35925.0,38.9804,39.0689,38.9804,39.0492,35925.0
2023-10-24 15:45:00,39.73,39.74,39.67,39.67,45378.0,39.0492,39.0591,38.9903,38.9903,45378.0
2023-10-24 15:50:00,39.68,39.74,39.58,39.61,236479.0,39.0001,39.0591,38.9018,38.9313,236479.0
2023-10-24 15:55:00,39.61,39.73,39.57,39.59,296512.0,38.9313,39.0492,38.892,38.9116,296512.0
2023-10-25 09:30:00,39.1,39.11,38.9,38.92,179313.0,38.43,38.4399,38.2335,38.2531,179313.0
2023-10-25 09:35:00,38.91,38.92,38.72,38.81,189302.0,38.2433,38.2531,38.0565,38.145,189302.0
2023-10-25 09:40:00,38.82,38.83,38.61,38.62,203884.0,38.1548,38.1647,37.9484,37.9583,203884.0
2023-10-25 09:45:00,38.6,38.6,38.44,38.48,178173.0,37.9386,37.9386,37.7813,37.8207,178173.0
2023-10-25 09:50:00,38.47,38.57,38.43,38.5,111925.0,37.8108,37.9091,37.7715,37.8403,111925.0
2023-10-25 09:55:00,38.51,38.62,38.49,38.6,96283.0,37.8501,37.9583,37.8305,37.9386,96283.0
2023-10-25 10:00:00,38.61,38.61,38.32,38.4,204224.0,37.9484,37.9484,37.6634,37.742,204224.0
2023-10-25 10:05:00,38.39,38.46,38.31,38.45,78143.0,37.7322,37.801,37.6536,37.7912,78143.0
2023-10-25 10:10:00,38.44,38.47,38.3,38.38,92266.0,37.7813,37.8108,37.6437,37.7224,92266.0
2023-10-25 10:15:00,38.37,38.44,38.33,38.38,69643.0,37.7125,37.7813,37.6732,37.7224,69643.0
2023-10-25 10:20:00,38.38,38.46,38.34,38.42,162125.0,37.7224,37.801,37.6831,37.7617,162125.0
2023-10-25 10:25:00,38.42,38.44,38.29,38.36,176876.0,37.7617,37.7813,37.6339,37.7027,176876.0
2023-10-25 10:30:00,38.37,38.55,38.33,38.49,91922.0,37.7125,37.8895,37.6732,37.8305,91922.0
2023-10-25 10:35:00,38.48,38.75,38.4,38.68,171150.0,37.8207,38.086,37.742,38.0172,171150.0
2023-10-25 10:40:00,38.68,38.72,38.59,38.63,75927.0,38.0172,38.0565,37.9288,37.9681,75927.0
2023-10-25 10:45:00,38.63,38.88,38.61,38.79,190368.0,37.9681,38.2138,37.9484,38.1253,190368.0
2023-10-25 10:50:00,38.8,38.8,38.61,38.64,167432.0,38.1352,38.1352,37.9484,37.9779,167432.0
2023-10-25 10:55:00,38.62,38.69,38.57,38.6,64784.0,37.9583,38.0271,37.9091,37.9386,64784.0
2023-10-25 11:00:00,38.6,38.95,38.6,38.84,222110.0,37.9386,38.2826,37.9386,38.1745,222110.0
2023-10-25 11:05:00,38.83,38.97,38.78,38.82,168604.0,38.1647,38.3023,38.1155,38.1548,168604.0
2023-10-25 11:10:00,38.81,38.89,38.74,38.89,80753.0,38.145,38.2236,38.0762,38.2236,80753.0
2023-10-25 11:15:00,38.89,38.91,38.8,38.89,138222.0,38.2236,38.2433,38.1352,38.2236,138222.0
2023-10-25 11:20:00,38.88,38.9,38.65,38.66,98076.0,38.2138,38.2335,37.9877,37.9976,98076.0
2023-10-25 11:25:00,38.66,38.86,38.58,38.82,126649.0,37.9976,38.1941,37.9189,38.1548,126649.0
2023-10-25 11:30:00,38.82,38.85,38.65,38.69,88151.0,38.1548,38.1843,37.9877,38.0271,88151.0
2023-10-25 11:35:00,38.7,38.75,38.62,38.73,79090.0,38.0369,38.086,37.9583,38.0664,79090.0
2023-10-25 11:40:00,38.71,38.76,38.52,38.64,111368.0,38.0467,38.0959,37.86,37.9779,111368.0
2023-10-25 11:45:00,38.64,38.76,38.58,38.6,74075.0,37.9779,38.0959,37.9189,37.9386,74075.0
2023-10-25 11:50:00,38.59,38.59,38.46,38.54,119079.0,37.9288,37.9288,37.801,37.8796,119079.0
2023-10-25 11:55:00,38.55,38.57,38.42,38.43,39961.0,37.8895,37.9091,37.7617,37.7715,39961.0
2023-10-25 12:00:00,38.41,38.44,38.35,38.38,90134.0,37.7519,37.7813,37.6929,37.7224,90134.0
2023-10-25 12:05:00,38.38,38.42,38.28,38.34,57000.0,37.7224,37.7617,37.6241,37.6831,57000.0
2023-10-25 12:10:00,38.35,38.36,38.23,38.33,86961.0,37.6929,37.7027,37.5749,37.6732,86961.0
2023-10-25 12:15:00,38.32,38.35,38.25,38.29,41405.0,37.6634,37.6929,37.5946,37.6339,41405.0
2023-10-25 12:20:00,38.29,38.42,38.26,38.39,121296.0,37.6339,37.7617,37.6044,37.7322,121296.0
2023-10-25 12:25:00,38.39,38.45,38.33,38.33,74923.0,37.7322,37.7912,37.6732,37.6732,74923.0
2023-10-25 12:30:00,38.34,38.49,38.32,38.42,77431.0,37.6831,37.8305,37.6634,37.7617,77431.0
2023-10-25 12:35:00,38.42,38.42,38.3,38.32,39473.0,37.7617,37.7617,37.6437,37.6634,39473.0
2023-10-25 12:40:00,38.31,38.32,38.13,38.27,185670.0,37.6536,37.6634,37.4767,37.6143,185670.0
2023-10-25 12:45:00,38.26,38.3,38.16,38.18,76043.0,37.6044,37.6437,37.5061,37.5258,76043.0
2023-10-25 12:50:00,38.17,38.18,38.11,38.16,74518.0,37.516,37.5258,37.457,37.5061,74518.0
2023-10-25 12:55:00,38.15,38.2,38.1,38.17,38446.0,37.4963,37.5455,37.4472,37.516,38446.0
2023-10-25 13:00:00,38.17,38.25,37.99,38.02,145667.0,37.516,37.5946,37.339,37.3685,145667.0
2023-10-25 13:05:00,38.04,38.14,38.01,38.12,116146.0,37.3882,37.4865,37.3587,37.4668,116146.0
2023-10-25 13:10:00,38.11,38.18,38.06,38.17,54207.0,37.457,37.5258,37.4078,37.516,54207.0
2023-10-25 13:15:00,38.17,38.23,38.05,38.17,302239.0,37.516,37.5749,37.398,37.516,302239.0
2023-10-25 13:20:00,38.16,38.2,38.05,38.15,93980.0,37.5061,37.5455,37.398,37.4963,93980.0
2023-10-25 13:25:00,38.15,38.16,37.94,37.99,152880.0,37.4963,37.5061,37.2899,37.339,152880.0
2023-10-25 13:30:00,37.98,37.98,37.83,37.9,125847.0,37.3292,37.3292,37.1818,37.2506,125847.0
2023-10-25 13:35:00,37.89,37.92,37.82,37.83,257965.0,37.2408,37.2702,37.172,37.1818,257965.0
2023-10-25 13:40:00,37.83,37.87,37.77,37.81,142003.0,37.1818,37.2211,37.1228,37.1621,142003.0
2023-10-25 13:45:00,37.8,37.83,37.73,37.74,77490.0,37.1523,37.1818,37.0835,37.0933,77490.0
2023-10-25 13:50:00,37.75,37.82,37.73,37.81,113622.0,37.1032,37.172,37.0835,37.1621,113622.0
2023-10-25 13:55:00,37.8,37.94,37.8,37.93,104608.0,37.1523,37.2899,37.1523,37.2801,104608.0
2023-10-25 14:00:00,37.93,37.99,37.87,37.89,84389.0,37.2801,37.339,37.2211,37.2408,84389.0
2023-10-25 14:05:00,37.89,37.94,37.86,37.9,52405.0,37.2408,37.2899,37.2113,37.2506,52405.0
2023-10-25 14:10:00,37.9,38.05,37.83,38.02,86004.0,37.2506,37.398,37.1818,37.3685,86004.0
2023-10-25 14:15:00,38.02,38.06,37.97,38.01,88726.0,37.3685,37.4078,37.3194,37.3587,88726.0
2023-10-25 14:20:00,38.0,38.08,37.99,38.02,47669.0,37.3489,37.4275,37.339,37.3685,47669.0
2023-10-25 14:25:00,38.01,38.06,37.91,37.93,61375.0,37.3587,37.4078,37.2604,37.2801,61375.0
2023-10-25 14:30:00,37.93,38.02,37.9,37.92,33128.0,37.2801,37.3685,37.2506,37.2702,33128.0
2023-10-25 14:35:00,37.92,37.92,37.82,37.85,43820.0,37.2702,37.2702,37.172,37.2014,43820.0
2023-10-25 14:40:00,37.85,37.88,37.79,37.8,57947.0,37.2014,37.2309,37.1425,37.1523,57947.0
2023-10-25 14:45:00,37.8,37.88,37.76,37.77,85992.0,37.1523,37.2309,37.113,37.1228,85992.0
2023-10-25 14:50:00,37.77,37.94,37.76,37.93,51011.0,37.1228,37.2899,37.113,37.2801,51011.0
2023-10-25 14:55:00,37.94,38.02,37.89,37.91,88440.0,37.2899,37.3685,37.2408,37.2604,88440.0
2023-10-25 15:00:00,37.92,37.97,37.82,37.84,44739.0,37.2702,37.3194,37.172,37.1916,44739.0
2023-10-25 15:05:00,37.83,37.88,37.79,37.87,34033.0,37.1818,37.2309,37.1425,37.2211,34033.0
2023-10-25 15:10:00,37.89,37.92,37.79,37.81,64641.0,37.2408,37.2702,37.1425,37.1621,64641.0
2023-10-25 15:15:00,37.81,37.92,37.81,37.88,43694.0,37.1621,37.2702,37.1621,37.2309,43694.0
2023-10-25 15:20:00,37.87,38.01,37.87,38.01,176468.0,37.2211,37.3587,37.2211,37.3587,176468.0
2023-10-25 15:25:00,38.0,38.04,37.9,37.98,48023.0,37.3489,37.3882,37.2506,37.3292,48023.0
2023-10-25 15:30:00,38.0,38.13,37.96,38.03,50838.0,37.3489,37.4767,37.3096,37.3784,50838.0
2023-10-25 15:35:00,38.05,38.1,38.01,38.03,53635.0,37.398,37.4472,37.3587,37.3784,53635.0
2023-10-25 15:40:00,38.03,38.03,37.88,37.9,78626.0,37.3784,37.3784,37.2309,37.2506,78626.0
2023-10-25 15:45:00,37.9,38.01,37.87,37.98,58322.0,37.2506,37.3587,37.2211,37.3292,58322.0
2023-10-25 15:50:00,37.99,38.04,37.87,37.87,135895.0,37.339,37.3882,37.2211,37.2211,135895.0
2023-10-25 15:55:00,37.89,37.92,37.84,37.91,207666.0,37.2408,37.2702,37.1916,37.2604,207666.0
2023-10-26 09:30:00,37.53,37.77,37.44,37.7,351890.0,36.8869,37.1228,36.7985,37.054,351890.0
2023-10-26 09:35:00,37.69,37.74,37.39,37.39,166867.0,37.0442,37.0933,36.7493,36.7493,166867.0
2023-10-26 09:40:00,37.4,37.74,37.39,37.66,212678.0,36.7592,37.0933,36.7493,37.0147,212678.0
2023-10-26 09:45:00,37.66,37.72,37.39,37.42,116465.0,37.0147,37.0737,36.7493,36.7788,116465.0
2023-10-26 09:50:00,37.42,37.46,37.3,37.42,232561.0,36.7788,36.8181,36.6609,36.7788,232561.0
2023-10-26 09:55:00,37.42,37.45,37.21,37.24,216980.0,36.7788,36.8083,36.5724,36.6019,216980.0
2023-10-26 10:00:00,37.25,37.25,37.02,37.13,213690.0,36.6117,36.6117,36.3857,36.4938,213690.0
2023-10-26 10:05:00,37.12,37.23,37.06,37.07,291719.0,36.484,36.5921,36.425,36.4348,291719.0
2023-10-26 10:10:00,37.08,37.2,37.07,37.11,157949.0,36.4446,36.5626,36.4348,36.4741,157949.0
2023-10-26 10:15:00,37.11,37.19,37.05,37.05,118400.0,36.4741,36.5528,36.4152,36.4152,118400.0
2023-10-26 10:20:00,37.06,37.2,36.99,37.01,192148.0,36.425,36.5626,36.3562,36.3758,192148.0
2023-10-26 10:25:00,37.02,37.36,37.02,37.25,188447.0,36.3857,36.7198,36.3857,36.6117,188447.0
2023-10-26 10:30:00,37.25,37.3,37.05,37.09,145832.0,36.6117,36.6609,36.4152,36.4545,145832.0
2023-10-26 10:35:00,37.11,37.13,36.97,37.05,165239.0,36.4741,36.4938,36.3365,36.4152,165239.0
2023-10-26 10:40:00,37.05,37.3,37.05,37.28,87095.0,36.4152,36.6609,36.4152,36.6412,87095.0
2023-10-26 10:45:00,37.28,37.52,37.27,37.52,127180.0,36.6412,36.8771,36.6314,36.8771,127180.0
2023-10-26 10:50:00,37.51,37.65,37.49,37.57,123515.0,36.8673,37.0049,36.8476,36.9262,123515.0
2023-10-26 10:55:00,37.56,37.59,37.47,37.51,80389.0,36.9164,36.9459,36.828,36.8673,80389.0
2023-10-26 11:00:00,37.51,37.58,37.34,37.34,60284.0,36.8673,36.9361,36.7002,36.7002,60284.0
2023-10-26 11:05:00,37.35,37.37,37.18,37.26,89391.0,36.71,36.7297,36.5429,36.6216,89391.0
2023-10-26 11:10:00,37.27,37.33,37.02,37.05,154501.0,36.6314,36.6904,36.3857,36.4152,154501.0
2023-10-26 11:15:00,37.04,37.13,36.94,37.08,90691.0,36.4053,36.4938,36.307,36.4446,90691.0
2023-10-26 11:20:00,37.07,37.09,36.97,36.99,155881.0,36.4348,36.4545,36.3365,36.3562,155881.0
2023-10-26 11:25:00,37.0,37.07,36.93,36.98,180747.0,36.366,36.4348,36.2972,36.3464,180747.0
2023-10-26 11:30:00,36.98,37.06,36.96,37.04,49826.0,36.3464,36.425,36.3267,36.4053,49826.0
2023-10-26 11:35:00,37.03,37.1,37.0,37.05,47729.0,36.3955,36.4643,36.366,36.4152,47729.0
2023-10-26 11:40:00,37.03,37.06,36.85,36.89,171446.0,36.3955,36.425,36.2186,36.2579,171446.0
2023-10-26 11:45:00,36.89,37.06,36.88,37.01,91367.0,36.2579,36.425,36.2481,36.3758,91367.0
2023-10-26 11:50:00,37.01,37.06,36.97,37.0,71088.0,36.3758,36.425,36.3365,36.366,71088.0
2023-10-26 11:55:00,37.03,37.11,37.0,37.02,84422.0,36.3955,36.4741,36.366,36.3857,84422.0
2023-10-26 12:00:00,37.01,37.01,36.87,36.87,101991.0,36.3758,36.3758,36.2382,36.2382,101991.0
2023-10-26 12:05:00,36.87,36.88,36.65,36.67,274504.0,36.2382,36.2481,36.022,36.0417,274504.0
2023-10-26 12:10:00,36.67,36.7,36.63,36.69,153965.0,36.0417,36.0712,36.0024,36.0613,153965.0
2023-10-26 12:15:00,36.69,36.69,36.41,36.44,234907.0,36.0613,36.0613,35.7861,35.8156,234907.0
2023-10-26 12:20:00,36.43,36.54,36.42,36.47,184431.0,35.8058,35.9139,35.796,35.8451,184431.0
2023-10-26 12:25:00,36.48,36.61,36.46,36.59,122402.0,35.8549,35.9827,35.8353,35.963,122402.0
2023-10-26 12:30:00,36.6,36.65,36.53,36.58,102897.0,35.9729,36.022,35.9041,35.9532,102897.0
2023-10-26 12:35:00,36.58,36.61,36.43,36.43,70912.0,35.9532,35.9827,35.8058,35.8058,70912.0
2023-10-26 12:40:00,36.43,36.53,36.39,36.48,71099.0,35.8058,35.9041,35.7665,35.8549,71099.0
2023-10-26 12:45:00,36.47,36.47,36.36,36.41,97249.0,35.8451,35.8451,35.737,35.7861,97249.0
2023-10-26 12:50:00,36.41,36.45,36.39,36.4,30701.0,35.7861,35.8254,35.7665,35.7763,30701.0
2023-10-26 12:55:00,36.4,36.49,36.37,36.37,115460.0,35.7763,35.8648,35.7468,35.7468,115460.0
2023-10-26 13:00:00,36.37,36.65,36.32,36.56,191373.0,35.7468,36.022,35.6977,35.9336,191373.0
2023-10-26 13:05:00,36.56,36.65,36.53,36.57,72053.0,35.9336,36.022,35.9041,35.9434,72053.0
2023-10-26 13:10:00,36.59,36.59,36.51,36.56,49768.0,35.963,35.963,35.8844,35.9336,49768.0
2023-10-26 13:15:00,36.57,36.63,36.57,36.58,45183.0,35.9434,36.0024,35.9434,35.9532,45183.0
2023-10-26 13:20:00,36.58,36.59,36.33,36.33,114401.0,35.9532,35.963,35.7075,35.7075,114401.0
2023-10-26 13:25:00,36.34,36.44,36.33,36.39,53466.0,35.7173,35.8156,35.7075,35.7665,53466.0
2023-10-26 13:30:00,36.39,36.51,36.22,36.49,175895.0,35.7665,35.8844,35.5994,35.8648,175895.0
2023-10-26 13:35:00,36.49,36.54,36.43,36.45,73177.0,35.8648,35.9139,35.8058,35.8254,73177.0
2023-10-26 13:40:00,36.45,36.63,36.45,36.59,94896.0,35.8254,36.0024,35.8254,35.963,94896.0
2023-10-26 13:45:00,36.6,36.74,36.6,36.69,221283.0,35.9729,36.1105,35.9729,36.0613,221283.0
2023-10-26 13:50:00,36.7,36.71,36.63,36.71,38217.0,36.0712,36.081,36.0024,36.081,38217.0
2023-10-26 13:55:00,36.7,36.79,36.64,36.78,108970.0,36.0712,36.1596,36.0122,36.1498,108970.0
2023-10-26 14:00:00,36.77,36.82,36.7,36.7,69155.0,36.14,36.1891,36.0712,36.0712,69155.0
2023-10-26 14:05:00,36.73,36.85,36.73,36.77,105739.0,36.1006,36.2186,36.1006,36.14,105739.0
2023-10-26 14:10:00,36.75,36.94,36.75,36.91,187956.0,36.1203,36.307,36.1203,36.2776,187956.0
2023-10-26 14:15:00,36.92,36.95,36.82,36.85,78204.0,36.2874,36.3169,36.1891,36.2186,78204.0
2023-10-26 14:20:00,36.85,36.9,36.79,36.79,47139.0,36.2186,36.2677,36.1596,36.1596,47139.0
2023-10-26 14:25:00,36.79,36.93,36.72,36.93,61790.0,36.1596,36.2972,36.0908,36.2972,61790.0
2023-10-26 14:30:00,36.92,37.14,36.84,37.07,196597.0,36.2874,36.5036,36.2088,36.4348,196597.0
2023-10-26 14:35:00,37.07,37.11,36.97,37.02,94509.0,36.4348,36.4741,36.3365,36.3857,94509.0
2023-10-26 14:40:00,37.01,37.14,36.94,37.03,69676.0,36.3758,36.5036,36.307,36.3955,69676.0
2023-10-26 14:45:00,37.03,37.15,37.01,37.08,92853.0,36.3955,36.5134,36.3758,36.4446,92853.0
2023-10-26 14:50:00,37.08,37.23,37.07,37.22,245865.0,36.4446,36.5921,36.4348,36.5822,245865.0
2023-10-26 14:55:00,37.22,37.29,37.19,37.29,67116.0,36.5822,36.651,36.5528,36.651,67116.0
2023-10-26 15:00:00,37.29,37.39,37.26,37.37,93117.0,36.651,36.7493,36.6216,36.7297,93117.0
2023-10-26 15:05:00,37.37,37.37,37.19,37.22,70759.0,36.7297,36.7297,36.5528,36.5822,70759.0
2023-10-26 15:10:00,37.23,37.23,37.01,37.05,107071.0,36.5921,36.5921,36.3758,36.4152,107071.0
2023-10-26 15:15:00,37.03,37.11,36.96,37.03,124820.0,36.3955,36.4741,36.3267,36.3955,124820.0
2023-10-26 15:20:00,37.03,37.11,36.96,37.02,69161.0,36.3955,36.4741,36.3267,36.3857,69161.0
2023-10-26 15:25:00,37.01,37.04,36.92,36.93,52102.0,36.3758,36.4053,36.2874,36.2972,52102.0
2023-10-26 15:30:00,36.92,36.94,36.83,36.85,83686.0,36.2874,36.307,36.1989,36.2186,83686.0
2023-10-26 15:35:00,36.85,36.85,36.58,36.64,139293.0,36.2186,36.2186,35.9532,36.0122,139293.0
2023-10-26 15:40:00,36.64,36.64,36.49,36.5,212396.0,36.0122,36.0122,35.8648,35.8746,212396.0
2023-10-26 15:45:00,36.48,36.56,36.41,36.5,113409.0,35.8549,35.9336,35.7861,35.8746,113409.0
2023-10-26 15:50:00,36.5,36.7,36.47,36.51,262803.0,35.8746,36.0712,35.8451,35.8844,262803.0
2023-10-26 15:55:00,36.5,36.58,36.42,36.48,495102.0,35.8746,35.9532,35.796,35.8549,495102.0
2023-10-27 09:30:00,36.9,36.97,36.8,36.83,187800.0,36.2677,36.3365,36.1694,36.1989,187800.0
2023-10-27 09:35:00,36.83,36.85,36.7,36.72,157946.0,36.1989,36.2186,36.0712,36.0908,157946.0
2023-10-27 09:40:00,36.73,36.74,36.59,36.7,279777.0,36.1006,36.1105,35.963,36.0712,279777.0
2023-10-27 09:45:00,36.7,36.78,36.53,36.54,132841.0,36.0712,36.1498,35.9041,35.9139,132841.0
2023-10-27 09:50:00,36.55,36.61,36.48,36.51,112429.0,35.9237,35.9827,35.8549,35.8844,112429.0
2023-10-27 09:55:00,36.5,36.67,36.5,36.65,95203.0,35.8746,36.0417,35.8746,36.022,95203.0
2023-10-27 10:00:00,36.64,36.75,36.41,36.72,249327.0,36.0122,36.1203,35.7861,36.0908,249327.0
2023-10-27 10:05:00,36.72,36.79,36.54,36.61,92451.0,36.0908,36.1596,35.9139,35.9827,92451.0
2023-10-27 10:10:00,36.64,36.88,36.6,36.77,122215.0,36.0122,36.2481,35.9729,36.14,122215.0
2023-10-27 10:15:00,36.78,36.81,36.54,36.56,120443.0,36.1498,36.1793,35.9139,35.9336,120443.0
2023-10-27 10:20:00,36.57,36.77,36.55,36.58,84041.0,35.9434,36.14,35.9237,35.9532,84041.0
2023-10-27 10:25:00,36.58,36.74,36.55,36.58,62233.0,35.9532,36.1105,35.9237,35.9532,62233.0
2023-10-27 10:30:00,36.58,36.62,36.5,36.59,96593.0,35.9532,35.9925,35.8746,35.963,96593.0
2023-10-27 10:35:00,36.6,36.74,36.47,36.48,90974.0,35.9729,36.1105,35.8451,35.8549,90974.0
2023-10-27 10:40:00,36.49,36.5,36.28,36.33,213543.0,35.8648,35.8746,35.6583,35.7075,213543.0
2023-10-27 10:45:00,36.34,36.52,36.32,36.48,133951.0,35.7173,35.8942,35.6977,35.8549,133951.0
2023-10-27 10:50:00,36.49,36.68,36.49,36.63,108852.0,35.8648,36.0515,35.8648,36.0024,108852.0
2023-10-27 10:55:00,36.63,36.73,36.62,36.71,90398.0,36.0024,36.1006,35.9925,36.081,90398.0
2023-10-27 11:00:00,36.73,36.75,36.64,36.66,127319.0,36.1006,36.1203,36.0122,36.0318,127319.0
2023-10-27 11:05:00,36.65,36.85,36.63,36.81,146879.0,36.022,36.2186,36.0024,36.1793,146879.0
2023-10-27 11:10:00,36.82,36.9,36.73,36.9,166639.0,36.1891,36.2677,36.1006,36.2677,166639.0
2023-10-27 11:15:00,36.91,37.0,36.85,36.87,144771.0,36.2776,36.366,36.2186,36.2382,144771.0
2023-10-27 11:20:00,36.86,36.95,36.82,36.91,58461.0,36.2284,36.3169,36.1891,36.2776,58461.0
2023-10-27 11:25:00,36.93,36.93,36.83,36.83,38447.0,36.2972,36.2972,36.1989,36.1989,38447.0
2023-10-27 11:30:00,36.84,36.85,36.62,36.64,78164.0,36.2088,36.2186,35.9925,36.0122,78164.0
2023-10-27 11:35:00,36.63,36.82,36.61,36.71,51064.0,36.0024,36.1891,35.9827,36.081,51064.0
2023-10-27 11:40:00,36.72,36.75,36.64,36.65,40626.0,36.0908,36.1203,36.0122,36.022,40626.0
2023-10-27 11:45:00,36.64,36.67,36.53,36.64,79735.0,36.0122,36.0417,35.9041,36.0122,79735.0
2023-10-27 11:50:00,36.65,36.7,36.6,36.61,37345.0,36.022,36.0712,35.9729,35.9827,37345.0
2023-10-27 11:55:00,36.61,36.7,36.6,36.7,28054.0,35.9827,36.0712,35.9729,36.0712,28054.0
2023-10-27 12:00:00,36.69,36.73,36.54,36.59,54066.0,36.0613,36.1006,35.9139,35.963,54066.0
2023-10-27 12:05:00,36.59,36.71,36.57,36.7,51088.0,35.963,36.081,35.9434,36.0712,51088.0
2023-10-27 12:10:00,36.68,36.69,36.52,36.54,47416.0,36.0515,36.0613,35.8942,35.9139,47416.0
2023-10-27 12:15:00,36.53,36.65,36.51,36.64,52215.0,35.9041,36.022,35.8844,36.0122,52215.0
2023-10-27 12:20:00,36.64,36.66,36.48,36.49,77686.0,36.0122,36.0318,35.8549,35.8648,77686.0
2023-10-27 12:25:00,36.49,36.52,36.32,36.45,137600.0,35.8648,35.8942,35.6977,35.8254,137600.0
2023-10-27 12:30:00,36.45,36.46,36.37,36.46,36499.0,35.8254,35.8353,35.7468,35.8353,36499.0
2023-10-27 12:35:00,36.45,36.56,36.44,36.56,42499.0,35.8254,35.9336,35.8156,35.9336,42499.0
2023-10-27 12:40:00,36.56,36.56,36.44,36.47,42481.0,35.9336,35.9336,35.8156,35.8451,42481.0
2023-10-27 12:45:00,36.43,36.45,36.35,36.37,46401.0,35.8058,35.8254,35.7272,35.7468,46401.0
2023-10-27 12:50:00,36.37,36.37,36.24,36.32,104440.0,35.7468,35.7468,35.619,35.6977,104440.0
2023-10-27 12:55:00,36.32,36.32,36.23,36.26,73668.0,35.6977,35.6977,35.6092,35.6387,73668.0
2023-10-27 13:00:00,36.26,36.32,36.22,36.23,286454.0,35.6387,35.6977,35.5994,35.6092,286454.0
2023-10-27 13:05:00,36.23,36.23,35.98,36.04,474034.0,35.6092,35.6092,35.3635,35.4225,474034.0
2023-10-27 13:10:00,36.04,36.13,35.95,35.99,102961.0,35.4225,35.5109,35.334,35.3733,102961.0
2023-10-27 13:15:00,35.99,36.04,35.87,35.95,262366.0,35.3733,35.4225,35.2554,35.334,262366.0
2023-10-27 13:20:00,35.95,36.04,35.87,36.01,101013.0,35.334,35.4225,35.2554,35.393,101013.0
2023-10-27 13:25:00,36.0,36.12,35.94,35.99,124756.0,35.3831,35.5011,35.3242,35.3733,124756.0
2023-10-27 13:30:00,35.98,36.02,35.89,36.0,213920.0,35.3635,35.4028,35.275,35.3831,213920.0
2023-10-27 13:35:00,36.0,36.03,35.88,35.92,54044.0,35.3831,35.4126,35.2652,35.3045,54044.0
2023-10-27 13:40:00,35.91,36.08,35.84,36.0,139154.0,35.2947,35.4618,35.2259,35.3831,139154.0
2023-10-27 13:45:00,35.99,36.02,35.89,35.93,83035.0,35.3733,35.4028,35.275,35.3143,83035.0
2023-10-27 13:50:00,35.94,36.04,35.84,35.86,74489.0,35.3242,35.4225,35.2259,35.2455,74489.0
2023-10-27 13:55:00,35.85,35.91,35.82,35.89,97662.0,35.2357,35.2947,35.2062,35.275,97662.0
2023-10-27 14:00:00,35.88,35.92,35.8,35.84,82924.0,35.2652,35.3045,35.1866,35.2259,82924.0
2023-10-27 14:05:00,35.84,35.85,35.69,35.82,180127.0,35.2259,35.2357,35.0785,35.2062,180127.0
2023-10-27 14:10:00,35.81,35.91,35.8,35.87,70646.0,35.1964,35.2947,35.1866,35.2554,70646.0
2023-10-27 14:15:00,35.87,36.04,35.85,35.89,152270.0,35.2554,35.4225,35.2357,35.275,152270.0
2023-10-27 14:20:00,35.89,35.89,35.72,35.78,173905.0,35.275,35.275,35.1079,35.1669,173905.0
2023-10-27 14:25:00,35.76,35.81,35.69,35.73,73644.0,35.1473,35.1964,35.0785,35.1178,73644.0
2023-10-27 14:30:00,35.73,35.99,35.68,35.91,358463.0,35.1178,35.3733,35.0686,35.2947,358463.0
2023-10-27 14:35:00,35.91,36.06,35.87,36.03,162382.0,35.2947,35.4421,35.2554,35.4126,162382.0
2023-10-27 14:40:00,36.03,36.04,35.96,36.04,62709.0,35.4126,35.4225,35.3438,35.4225,62709.0
2023-10-27 14:45:00,36.04,36.1,35.83,35.86,69549.0,35.4225,35.4814,35.2161,35.2455,69549.0
2023-10-27 14:50:00,35.86,35.88,35.77,35.79,79303.0,35.2455,35.2652,35.1571,35.1767,79303.0
2023-10-27 14:55:00,35.79,35.79,35.58,35.66,141667.0,35.1767,35.1767,34.9703,35.049,141667.0
2023-10-27 15:00:00,35.66,35.75,35.63,35.68,137468.0,35.049,35.1374,35.0195,35.0686,137468.0
2023-10-27 15:05:00,35.68,35.77,35.67,35.69,58129.0,35.0686,35.1571,35.0588,35.0785,58129.0
2023-10-27 15:10:00,35.71,35.84,35.65,35.77,165394.0,35.0981,35.2259,35.0391,35.1571,165394.0
2023-10-27 15:15:00,35.76,35.84,35.73,35.76,96534.0,35.1473,35.2259,35.1178,35.1473,96534.0
2023-10-27 15:20:00,35.76,35.79,35.68,35.77,47396.0,35.1473,35.1767,35.0686,35.1571,47396.0
2023-10-27 15:25:00,35.77,35.91,35.76,35.91,112915.0,35.1571,35.2947,35.1473,35.2947,112915.0
2023-10-27 15:30:00,35.9,35.97,35.74,35.75,117571.0,35.2849,35.3537,35.1276,35.1374,117571.0
2023-10-27 15:35:00,35.75,35.75,35.6,35.61,85961.0,35.1374,35.1374,34.99,34.9998,85961.0
2023-10-27 15:40:00,35.61,35.74,35.57,35.62,179524.0,34.9998,35.1276,34.9605,35.0097,179524.0
2023-10-27 15:45:00,35.62,35.75,35.61,35.75,93742.0,35.0097,35.1374,34.9998,35.1374,93742.0
2023-10-27 15:50:00,35.75,35.86,35.7,35.83,208588.0,35.1374,35.2455,35.0883,35.2161,208588.0
2023-10-27 15:55:00,35.85,36.03,35.78,35.98,559508.0,35.2357,35.4126,35.1669,35.3635,559508.0
2023-10-30 09:30:00,36.71,36.91,36.7,36.89,238013.0,36.081,36.2776,36.0712,36.2579,238013.0
2023-10-30 09:35:00,36.9,37.04,36.86,37.01,177289.0,36.2677,36.4053,36.2284,36.3758,177289.0
2023-10-30 09:40:00,37.02,37.05,36.95,37.03,151615.0,36.3857,36.4152,36.3169,36.3955,151615.0
2023-10-30 09:45:00,37.04,37.14,37.04,37.11,121970.0,36.4053,36.5036,36.4053,36.4741,121970.0
2023-10-30 09:50:00,37.12,37.15,37.03,37.1,93831.0,36.484,36.5134,36.3955,36.4643,93831.0
2023-10-30 09:55:00,37.11,37.18,37.02,37.04,124869.0,36.4741,36.5429,36.3857,36.4053,124869.0
2023-10-30 10:00:00,37.07,37.1,36.86,36.9,280894.0,36.4348,36.4643,36.2284,36.2677,280894.0
2023-10-30 10:05:00,36.88,37.01,36.85,36.98,134865.0,36.2481,36.3758,36.2186,36.3464,134865.0
2023-10-30 10:10:00,36.98,37.0,36.77,36.79,79317.0,36.3464,36.366,36.14,36.1596,79317.0
2023-10-30 10:15:00,36.79,36.8,36.57,36.65,206059.0,36.1596,36.1694,35.9434,36.022,206059.0
2023-10-30 10:20:00,36.65,36.65,36.52,36.57,102163.0,36.022,36.022,35.8942,35.9434,102163.0
2023-10-30 10:25:00,36.57,36.59,36.47,36.55,186552.0,35.9434,35.963,35.8451,35.9237,186552.0
2023-10-30 10:30:00,36.55,36.56,36.44,36.52,157340.0,35.9237,35.9336,35.8156,35.8942,157340.0
2023-10-30 10:35:00,36.52,36.6,36.46,36.48,136837.0,35.8942,35.9729,35.8353,35.8549,136837.0
2023-10-30 10:40:00,36.48,36.55,36.37,36.38,92597.0,35.8549,35.9237,35.7468,35.7566,92597.0
2023-10-30 10:45:00,36.37,36.58,36.35,36.54,203496.0,35.7468,35.9532,35.7272,35.9139,203496.0
2023-10-30 10:50:00,36.53,36.69,36.51,36.64,121390.0,35.9041,36.0613,35.8844,36.0122,121390.0
2023-10-30 10:55:00,36.64,36.64,36.51,36.56,77700.0,36.0122,36.0122,35.8844,35.9336,77700.0
2023-10-30 11:00:00,36.57,36.78,36.57,36.75,113005.0,35.9434,36.1498,35.9434,36.1203,113005.0
2023-10-30 11:05:00,36.76,36.82,36.74,36.77,90492.0,36.1301,36.1891,36.1105,36.14,90492.0
2023-10-30 11:10:00,36.77,36.83,36.69,36.7,88638.0,36.14,36.1989,36.0613,36.0712,88638.0
2023-10-30 11:15:00,36.7,36.71,36.6,36.62,58210.0,36.0712,36.081,35.9729,35.9925,58210.0
2023-10-30 11:20:00,36.63,36.64,36.41,36.47,111117.0,36.0024,36.0122,35.7861,35.8451,111117.0
2023-10-30 11:25:00,36.47,36.54,36.44,36.54,100596.0,35.8451,35.9139,35.8156,35.9139,100596.0
2023-10-30 11:30:00,36.54,36.72,36.54,36.69,129929.0,35.9139,36.0908,35.9139,36.0613,129929.0
2023-10-30 11:35:00,36.69,36.78,36.59,36.59,73502.0,36.0613,36.1498,35.963,35.963,73502.0
2023-10-30 11:40:00,36.59,36.66,36.57,36.66,83897.0,35.963,36.0318,35.9434,36.0318,83897.0
2023-10-30 11:45:00,36.65,36.69,36.61,36.65,44814.0,36.022,36.0613,35.9827,36.022,44814.0
2023-10-30 11:50:00,36.65,36.77,36.62,36.75,66462.0,36.022,36.14,35.9925,36.1203,66462.0
2023-10-30 11:55:00,36.75,36.83,36.73,36.82,56718.0,36.1203,36.1989,36.1006,36.1891,56718.0
2023-10-30 12:00:00,36.82,36.85,36.79,36.84,158979.0,36.1891,36.2186,36.1596,36.2088,158979.0
2023-10-30 12:05:00,36.83,36.84,36.71,36.75,71105.0,36.1989,36.2088,36.081,36.1203,71105.0
2023-10-30 12:10:00,36.76,36.89,36.75,36.83,116003.0,36.1301,36.2579,36.1203,36.1989,116003.0
2023-10-30 12:15:00,36.83,36.88,36.69,36.73,55584.0,36.1989,36.2481,36.0613,36.1006,55584.0
2023-10-30 12:20:00,36.73,36.73,36.65,36.69,34321.0,36.1006,36.1006,36.022,36.0613,34321.0
2023-10-30 12:25:00,36.69,36.72,36.63,36.65,51999.0,36.0613,36.0908,36.0024,36.022,51999.0
2023-10-30 12:30:00,36.64,36.75,36.63,36.74,57495.0,36.0122,36.1203,36.0024,36.1105,57495.0
2023-10-30 12:35:00,36.75,36.82,36.66,36.67,62371.0,36.1203,36.1891,36.0318,36.0417,62371.0
2023-10-30 12:40:00,36.67,36.68,36.51,36.54,108142.0,36.0417,36.0515,35.8844,35.9139,108142.0
2023-10-30 12:45:00,36.52,36.6,36.46,36.59,91835.0,35.8942,35.9729,35.8353,35.963,91835.0
2023-10-30 12:50:00,36.59,36.64,36.55,36.56,78256.0,35.963,36.0122,35.9237,35.9336,78256.0
2023-10-30 12:55:00,36.56,36.61,36.52,36.61,110419.0,35.9336,35.9827,35.8942,35.9827,110419.0
2023-10-30 13:00:00,36.62,36.66,36.55,36.65,56203.0,35.9925,36.0318,35.9237,36.022,56203.0
2023-10-30 13:05:00,36.64,36.73,36.64,36.72,68150.0,36.0122,36.1006,36.0122,36.0908,68150.0
2023-10-30 13:10:00,36.72,36.74,36.66,36.69,50200.0,36.0908,36.1105,36.0318,36.0613,50200.0
2023-10-30 13:15:00,36.69,36.76,36.69,36.72,41245.0,36.0613,36.1301,36.0613,36.0908,41245.0
2023-10-30 13:20:00,36.72,36.9,36.68,36.9,104648.0,36.0908,36.2677,36.0515,36.2677,104648.0
2023-10-30 13:25:00,36.9,37.14,36.88,37.09,231101.0,36.2677,36.5036,36.2481,36.4545,231101.0
2023-10-30 13:30:00,37.1,37.19,37.05,37.06,158533.0,36.4643,36.5528,36.4152,36.425,158533.0
2023-10-30 13:35:00,37.05,37.1,36.99,37.05,50933.0,36.4152,36.4643,36.3562,36.4152,50933.0
2023-10-30 13:40:00,37.05,37.15,37.05,37.12,46989.0,36.4152,36.5134,36.4152,36.484,46989.0
2023-10-30 13:45:00,37.13,37.16,37.09,37.16,104368.0,36.4938,36.5233,36.4545,36.5233,104368.0
2023-10-30 13:50:00,37.16,37.27,37.14,37.25,280529.0,36.5233,36.6314,36.5036,36.6117,280529.0
2023-10-30 13:55:00,37.24,37.27,37.19,37.25,38062.0,36.6019,36.6314,36.5528,36.6117,38062.0
2023-10-30 14:00:00,37.26,37.28,37.2,37.26,52086.0,36.6216,36.6412,36.5626,36.6216,52086.0
2023-10-30 14:05:00,37.26,37.27,37.14,37.17,55923.0,36.6216,36.6314,36.5036,36.5331,55923.0
2023-10-30 14:10:00,37.19,37.23,37.14,37.15,38673.0,36.5528,36.5921,36.5036,36.5134,38673.0
2023-10-30 14:15:00,37.14,37.16,37.08,37.13,74272.0,36.5036,36.5233,36.4446,36.4938,74272.0
2023-10-30 14:20:00,37.13,37.21,37.1,37.17,54729.0,36.4938,36.5724,36.4643,36.5331,54729.0
2023-10-30 14:25:00,37.17,37.21,37.12,37.16,41336.0,36.5331,36.5724,36.484,36.5233,41336.0
2023-10-30 14:30:00,37.16,37.25,37.16,37.24,54997.0,36.5233,36.6117,36.5233,36.6019,54997.0
2023-10-30 14:35:00,37.24,37.37,37.23,37.31,114265.0,36.6019,36.7297,36.5921,36.6707,114265.0
2023-10-30 14:40:00,37.31,37.35,37.28,37.33,54682.0,36.6707,36.71,36.6412,36.6904,54682.0
2023-10-30 14:45:00,37.34,37.43,37.33,37.41,113716.0,36.7002,36.7886,36.6904,36.769,113716.0
2023-10-30 14:50:00,37.4,37.42,37.27,37.32,63140.0,36.7592,36.7788,36.6314,36.6805,63140.0
2023-10-30 14:55:00,37.32,37.32,37.26,37.3,61916.0,36.6805,36.6805,36.6216,36.6609,61916.0
2023-10-30 15:00:00,37.31,37.45,37.24,37.34,160396.0,36.6707,36.8083,36.6019,36.7002,160396.0
2023-10-30 15:05:00,37.34,37.41,37.31,37.34,109697.0,36.7002,36.769,36.6707,36.7002,109697.0
2023-10-30 15:10:00,37.34,37.42,37.29,37.38,66614.0,36.7002,36.7788,36.651,36.7395,66614.0
2023-10-30 15:15:00,37.4,37.44,37.36,37.43,67129.0,36.7592,36.7985,36.7198,36.7886,67129.0
2023-10-30 15:20:00,37.43,37.53,37.41,37.52,75515.0,36.7886,36.8869,36.769,36.8771,75515.0
2023-10-30 15:25:00,37.51,37.52,37.38,37.41,210225.0,36.8673,36.8771,36.7395,36.769,210225.0
2023-10-30 15:30:00,37.41,37.43,37.37,37.39,50564.0,36.769,36.7886,36.7297,36.7493,50564.0
2023-10-30 15:35:00,37.39,37.45,37.37,37.41,118161.0,36.7493,36.8083,36.7297,36.769,118161.0
2023-10-30 15:40:00,37.41,37.42,37.32,37.38,112490.0,36.769,36.7788,36.6805,36.7395,112490.0
2023-10-30 15:45:00,37.37,37.38,37.32,37.34,289818.0,36.7297,36.7395,36.6805,36.7002,289818.0
2023-10-30 15:50:00,37.35,37.4,37.29,37.34,141973.0,36.71,36.7592,36.651,36.7002,141973.0
2023-10-30 15:55:00,37.34,37.36,37.2,37.24,710358.0,36.7002,36.7198,36.5626,36.6019,710358.0
2023-10-31 09:30:00,37.38,37.43,37.2,37.21,163271.0,36.7395,36.7886,36.5626,36.5724,163271.0
2023-10-31 09:35:00,37.22,37.22,36.98,37.06,204101.0,36.5822,36.5822,36.3464,36.425,204101.0
2023-10-31 09:40:00,37.05,37.1,37.0,37.03,111731.0,36.4152,36.4643,36.366,36.3955,111731.0
2023-10-31 09:45:00,37.03,37.11,37.0,37.04,155719.0,36.3955,36.4741,36.366,36.4053,155719.0
2023-10-31 09:50:00,37.04,37.05,36.88,36.99,158406.0,36.4053,36.4152,36.2481,36.3562,158406.0
2023-10-31 09:55:00,36.98,37.05,36.94,37.01,63035.0,36.3464,36.4152,36.307,36.3758,63035.0
2023-10-31 10:00:00,37.0,37.01,36.86,36.9,100956.0,36.366,36.3758,36.2284,36.2677,100956.0
2023-10-31 10:05:00,36.9,37.15,36.88,37.15,66401.0,36.2677,36.5134,36.2481,36.5134,66401.0
2023-10-31 10:10:00,37.15,37.35,37.14,37.28,235704.0,36.5134,36.71,36.5036,36.6412,235704.0
2023-10-31 10:15:00,37.28,37.41,37.27,37.3,123176.0,36.6412,36.769,36.6314,36.6609,123176.0
2023-10-31 10:20:00,37.31,37.35,37.27,37.29,120631.0,36.6707,36.71,36.6314,36.651,120631.0
2023-10-31 10:25:00,37.29,37.4,37.18,37.27,193503.0,36.651,36.7592,36.5429,36.6314,193503.0
2023-10-31 10:30:00,37.27,37.33,37.17,37.18,119640.0,36.6314,36.6904,36.5331,36.5429,119640.0
2023-10-31 10:35:00,37.17,37.17,37.03,37.06,112388.0,36.5331,36.5331,36.3955,36.425,112388.0
2023-10-31 10:40:00,37.05,37.38,37.02,37.36,86979.0,36.4152,36.7395,36.3857,36.7198,86979.0
2023-10-31 10:45:00,37.35,37.39,37.25,37.27,95740.0,36.71,36.7493,36.6117,36.6314,95740.0
2023-10-31 10:50:00,37.27,37.48,37.27,37.46,91287.0,36.6314,36.8378,36.6314,36.8181,91287.0
2023-10-31 10:55:00,37.46,37.59,37.35,37.42,209430.0,36.8181,36.9459,36.71,36.7788,209430.0
2023-10-31 11:00:00,37.44,37.49,37.36,37.37,91022.0,36.7985,36.8476,36.7198,36.7297,91022.0
2023-10-31 11:05:00,37.38,37.4,37.32,37.4,73818.0,36.7395,36.7592,36.6805,36.7592,73818.0
2023-10-31 11:10:00,37.4,37.42,37.32,37.42,65937.0,36.7592,36.7788,36.6805,36.7788,65937.0
2023-10-31 11:15:00,37.42,37.42,37.26,37.35,148333.0,36.7788,36.7788,36.6216,36.71,148333.0
2023-10-31 11:20:00,37.35,37.35,37.23,37.25,70122.0,36.71,36.71,36.5921,36.6117,70122.0
2023-10-31 11:25:00,37.27,37.43,37.25,37.25,67561.0,36.6314,36.7886,36.6117,36.6117,67561.0
2023-10-31 11:30:00,37.26,37.37,37.22,37.37,54461.0,36.6216,36.7297,36.5822,36.7297,54461.0
2023-10-31 11:35:00,37.37,37.4,37.27,37.34,60438.0,36.7297,36.7592,36.6314,36.7002,60438.0
2023-10-31 11:40:00,37.35,37.35,37.17,37.25,60414.0,36.71,36.71,36.5331,36.6117,60414.0
2023-10-31 11:45:00,37.25,37.28,37.2,37.21,26682.0,36.6117,36.6412,36.5626,36.5724,26682.0
2023-10-31 11:50:00,37.23,37.27,37.19,37.22,94960.0,36.5921,36.6314,36.5528,36.5822,94960.0
2023-10-31 11:55:00,37.23,37.45,37.22,37.45,66574.0,36.5921,36.8083,36.5822,36.8083,66574.0
2023-10-31 12:00:00,37.45,37.47,37.35,37.38,36680.0,36.8083,36.828,36.71,36.7395,36680.0
2023-10-31 12:05:00,37.38,37.41,37.33,37.4,27118.0,36.7395,36.769,36.6904,36.7592,27118.0
2023-10-31 12:10:00,37.4,37.41,37.19,37.21,61045.0,36.7592,36.769,36.5528,36.5724,61045.0
2023-10-31 12:15:00,37.22,37.25,37.13,37.19,60288.0,36.5822,36.6117,36.4938,36.5528,60288.0
2023-10-31 12:20:00,37.18,37.24,37.17,37.23,21373.0,36.5429,36.6019,36.5331,36.5921,21373.0
2023-10-31 12:25:00,37.23,37.32,37.2,37.32,50945.0,36.5921,36.6805,36.5626,36.6805,50945.0
2023-10-31 12:30:00,37.31,37.48,37.31,37.4,50454.0,36.6707,36.8378,36.6707,36.7592,50454.0
2023-10-31 12:35:00,37.4,37.46,37.14,37.42,71763.0,36.7592,36.8181,36.5036,36.7788,71763.0
2023-10-31 12:40:00,37.43,37.56,37.37,37.48,96484.0,36.7886,36.9164,36.7297,36.8378,96484.0
2023-10-31 12:45:00,37.47,37.52,37.44,37.52,30347.0,36.828,36.8771,36.7985,36.8771,30347.0
2023-10-31 12:50:00,37.51,37.51,37.42,37.47,44023.0,36.8673,36.8673,36.7788,36.828,44023.0
2023-10-31 12:55:00,37.45,37.56,37.45,37.54,23427.0,36.8083,36.9164,36.8083,36.8968,23427.0
2023-10-31 13:00:00,37.55,37.62,37.52,37.56,112122.0,36.9066,36.9754,36.8771,36.9164,112122.0
2023-10-31 13:05:00,37.55,37.64,37.55,37.64,94012.0,36.9066,36.995,36.9066,36.995,94012.0
2023-10-31 13:10:00,37.64,37.64,37.43,37.53,88083.0,36.995,36.995,36.7886,36.8869,88083.0
2023-10-31 13:15:00,37.54,37.6,37.53,37.57,34046.0,36.8968,36.9557,36.8869,36.9262,34046.0
2023-10-31 13:20:00,37.57,37.63,37.56,37.57,23484.0,36.9262,36.9852,36.9164,36.9262,23484.0
2023-10-31 13:25:00,37.59,37.61,37.49,37.59,26807.0,36.9459,36.9656,36.8476,36.9459,26807.0
2023-10-31 13:30:00,37.6,37.71,37.6,37.7,52850.0,36.9557,37.0638,36.9557,37.054,52850.0
2023-10-31 13:35:00,37.7,37.71,37.62,37.69,37722.0,37.054,37.0638,36.9754,37.0442,37722.0
2023-10-31 13:40:00,37.68,37.82,37.66,37.75,74123.0,37.0344,37.172,37.0147,37.1032,74123.0
2023-10-31 13:45:00,37.74,37.76,37.7,37.71,49090.0,37.0933,37.113,37.054,37.0638,49090.0
2023-10-31 13:50:00,37.73,37.84,37.69,37.82,59567.0,37.0835,37.1916,37.0442,37.172,59567.0
2023-10-31 13:55:00,37.82,37.86,37.79,37.83,49718.0,37.172,37.2113,37.1425,37.1818,49718.0
2023-10-31 14:00:00,37.83,37.89,37.8,37.84,81771.0,37.1818,37.2408,37.1523,37.1916,81771.0
2023-10-31 14:05:00,37.84,37.87,37.8,37.8,45126.0,37.1916,37.2211,37.1523,37.1523,45126.0
2023-10-31 14:10:00,37.81,37.83,37.76,37.76,153364.0,37.1621,37.1818,37.113,37.113,153364.0
2023-10-31 14:15:00,37.76,37.81,37.69,37.71,167176.0,37.113,37.1621,37.0442,37.0638,167176.0
2023-10-31 14:20:00,37.71,37.75,37.66,37.69,30131.0,37.0638,37.1032,37.0147,37.0442,30131.0
2023-10-31 14:25:00,37.68,37.68,37.62,37.62,34525.0,37.0344,37.0344,36.9754,36.9754,34525.0
2023-10-31 14:30:00,37.63,37.72,37.62,37.7,38272.0,36.9852,37.0737,36.9754,37.054,38272.0
2023-10-31 14:35:00,37.69,37.72,37.64,37.68,33289.0,37.0442,37.0737,36.995,37.0344,33289.0
2023-10-31 14:40:00,37.68,37.8,37.67,37.79,52909.0,37.0344,37.1523,37.0245,37.1425,52909.0
2023-10-31 14:45:00,37.78,37.88,37.73,37.83,64708.0,37.1326,37.2309,37.0835,37.1818,64708.0
2023-10-31 14:50:00,37.83,37.87,37.81,37.84,43628.0,37.1818,37.2211,37.1621,37.1916,43628.0
2023-10-31 14:55:00,37.85,37.93,37.84,37.9,45175.0,37.2014,37.2801,37.1916,37.2506,45175.0
2023-10-31 15:00:00,37.9,38.0,37.9,37.99,74853.0,37.2506,37.3489,37.2506,37.339,74853.0
2023-10-31 15:05:00,38.0,38.0,37.9,37.97,63384.0,37.3489,37.3489,37.2506,37.3194,63384.0
2023-10-31 15:10:00,37.98,38.01,37.93,37.93,40536.0,37.3292,37.3587,37.2801,37.2801,40536.0
2023-10-31 15:15:00,37.92,37.97,37.91,37.96,33611.0,37.2702,37.3194,37.2604,37.3096,33611.0
2023-10-31 15:20:00,37.97,37.98,37.86,37.9,47400.0,37.3194,37.3292,37.2113,37.2506,47400.0
2023-10-31 15:25:00,37.9,37.95,37.87,37.94,39784.0,37.2506,37.2997,37.2211,37.2899,39784.0
2023-10-31 15:30:00,37.94,37.94,37.86,37.87,50994.0,37.2899,37.2899,37.2113,37.2211,50994.0
2023-10-31 15:35:00,37.87,37.89,37.79,37.79,294271.0,37.2211,37.2408,37.1425,37.1425,294271.0
2023-10-31 15:40:00,37.79,37.88,37.76,37.88,92298.0,37.1425,37.2309,37.113,37.2309,92298.0
2023-10-31 15:45:00,37.87,37.89,37.8,37.88,99451.0,37.2211,37.2408,37.1523,37.2309,99451.0
2023-10-31 15:50:00,37.88,37.93,37.82,37.9,466491.0,37.2309,37.2801,37.172,37.2506,466491.0
2023-10-31 15:55:00,37.91,38.01,37.89,37.93,604301.0,37.2604,37.3587,37.2408,37.2801,604301.0
2023-11-01 09:30:00,38.17,38.23,38.03,38.1,230302.0,37.516,37.5749,37.3784,37.4472,230302.0
2023-11-01 09:35:00,38.11,38.16,38.06,38.13,130568.0,37.457,37.5061,37.4078,37.4767,130568.0
2023-11-01 09:40:00,38.14,38.22,38.08,38.15,126439.0,37.4865,37.5651,37.4275,37.4963,126439.0
2023-11-01 09:45:00,38.18,38.36,38.11,38.35,227845.0,37.5258,37.7027,37.457,37.6929,227845.0
2023-11-01 09:50:00,38.35,38.37,38.27,38.34,65341.0,37.6929,37.7125,37.6143,37.6831,65341.0
2023-11-01 09:55:00,38.34,38.35,38.23,38.26,48431.0,37.6831,37.6929,37.5749,37.6044,48431.0
2023-11-01 10:00:00,38.28,38.54,38.28,38.34,223312.0,37.6241,37.8796,37.6241,37.6831,223312.0
2023-11-01 10:05:00,38.34,38.38,38.17,38.3,137167.0,37.6831,37.7224,37.516,37.6437,137167.0
2023-11-01 10:10:00,38.3,38.47,38.25,38.43,92312.0,37.6437,37.8108,37.5946,37.7715,92312.0
2023-11-01 10:15:00,38.45,38.51,38.41,38.5,122201.0,37.7912,37.8501,37.7519,37.8403,122201.0
2023-11-01 10:20:00,38.5,38.8,38.49,38.79,201860.0,37.8403,38.1352,37.8305,38.1253,201860.0
2023-11-01 10:25:00,38.78,38.8,38.71,38.73,167308.0,38.1155,38.1352,38.0467,38.0664,167308.0
2023-11-01 10:30:00,38.74,38.79,38.69,38.75,146973.0,38.0762,38.1253,38.0271,38.086,146973.0
2023-11-01 10:35:00,38.76,38.84,38.72,38.76,75898.0,38.0959,38.1745,38.0565,38.0959,75898.0
2023-11-01 10:40:00,38.78,38.86,38.76,38.84,37838.0,38.1155,38.1941,38.0959,38.1745,37838.0
2023-11-01 10:45:00,38.84,38.92,38.71,38.74,100095.0,38.1745,38.2531,38.0467,38.0762,100095.0
2023-11-01 10:50:00,38.75,38.78,38.69,38.71,53046.0,38.086,38.1155,38.0271,38.0467,53046.0
2023-11-01 10:55:00,38.72,38.78,38.7,38.75,64232.0,38.0565,38.1155,38.0369,38.086,64232.0
2023-11-01 11:00:00,38.74,38.84,38.71,38.82,73384.0,38.0762,38.1745,38.0467,38.1548,73384.0
2023-11-01 11:05:00,38.82,38.84,38.77,38.83,54862.0,38.1548,38.1745,38.1057,38.1647,54862.0
2023-11-01 11:10:00,38.83,38.83,38.56,38.62,234954.0,38.1647,38.1647,37.8993,37.9583,234954.0
2023-11-01 11:15:00,38.62,38.62,38.53,38.56,100794.0,37.9583,37.9583,37.8698,37.8993,100794.0
2023-11-01 11:20:00,38.57,38.57,38.46,38.55,83148.0,37.9091,37.9091,37.801,37.8895,83148.0
2023-11-01 11:25:00,38.54,38.57,38.47,38.51,206344.0,37.8796,37.9091,37.8108,37.8501,206344.0
2023-11-01 11:30:00,38.51,38.55,38.47,38.51,77202.0,37.8501,37.8895,37.8108,37.8501,77202.0
2023-11-01 11:35:00,38.51,38.58,38.5,38.52,66283.0,37.8501,37.9189,37.8403,37.86,66283.0
2023-11-01 11:40:00,38.52,38.59,38.51,38.59,63803.0,37.86,37.9288,37.8501,37.9288,63803.0
2023-11-01 11:45:00,38.59,38.62,38.56,38.59,112902.0,37.9288,37.9583,37.8993,37.9288,112902.0
2023-11-01 11:50:00,38.59,38.64,38.53,38.62,32660.0,37.9288,37.9779,37.8698,37.9583,32660.0
2023-11-01 11:55:00,38.61,38.64,38.59,38.6,19483.0,37.9484,37.9779,37.9288,37.9386,19483.0
2023-11-01 12:00:00,38.58,38.59,38.52,38.55,37905.0,37.9189,37.9288,37.86,37.8895,37905.0
2023-11-01 12:05:00,38.54,38.59,38.45,38.52,93248.0,37.8796,37.9288,37.7912,37.86,93248.0
2023-11-01 12:10:00,38.53,38.57,38.44,38.44,23761.0,37.8698,37.9091,37.7813,37.7813,23761.0
2023-11-01 12:15:00,38.44,38.45,38.36,38.42,75054.0,37.7813,37.7912,37.7027,37.7617,75054.0
2023-11-01 12:20:00,38.42,38.46,38.39,38.42,113946.0,37.7617,37.801,37.7322,37.7617,113946.0
2023-11-01 12:25:00,38.42,38.43,38.37,38.41,82937.0,37.7617,37.7715,37.7125,37.7519,82937.0
2023-11-01 12:30:00,38.42,38.5,38.41,38.45,46870.0,37.7617,37.8403,37.7519,37.7912,46870.0
2023-11-01 12:35:00,38.45,38.45,38.3,38.33,69261.0,37.7912,37.7912,37.6437,37.6732,69261.0
2023-11-01 12:40:00,38.31,38.31,38.22,38.28,96420.0,37.6536,37.6536,37.5651,37.6241,96420.0
2023-11-01 12:45:00,38.27,38.33,38.25,38.31,42316.0,37.6143,37.6732,37.5946,37.6536,42316.0
2023-11-01 12:50:00,38.32,38.37,38.28,38.34,34678.0,37.6634,37.7125,37.6241,37.6831,34678.0
2023-11-01 12:55:00,38.34,38.38,38.32,38.33,35347.0,37.6831,37.7224,37.6634,37.6732,35347.0
2023-11-01 13:00:00,38.34,38.36,38.27,38.28,27557.0,37.6831,37.7027,37.6143,37.6241,27557.0
2023-11-01 13:05:00,38.28,38.4,38.28,38.38,112294.0,37.6241,37.742,37.6241,37.7224,112294.0
2023-11-01 13:10:00,38.38,38.51,38.37,38.48,103536.0,37.7224,37.8501,37.7125,37.8207,103536.0
2023-11-01 13:15:00,38.49,38.51,38.43,38.45,51346.0,37.8305,37.8501,37.7715,37.7912,51346.0
2023-11-01 13:20:00,38.45,38.46,38.28,38.3,79931.0,37.7912,37.801,37.6241,37.6437,79931.0
2023-11-01 13:25:00,38.3,38.37,38.25,38.36,62592.0,37.6437,37.7125,37.5946,37.7027,62592.0
2023-11-01 13:30:00,38.35,38.36,38.23,38.25,63601.0,37.6929,37.7027,37.5749,37.5946,63601.0
2023-11-01 13:35:00,38.24,38.32,38.24,38.32,43706.0,37.5848,37.6634,37.5848,37.6634,43706.0
2023-11-01 13:40:00,38.32,38.43,38.28,38.42,38631.0,37.6634,37.7715,37.6241,37.7617,38631.0
2023-11-01 13:45:00,38.41,38.41,38.28,38.35,53801.0,37.7519,37.7519,37.6241,37.6929,53801.0
2023-11-01 13:50:00,38.35,38.47,38.35,38.42,44303.0,37.6929,37.8108,37.6929,37.7617,44303.0
2023-11-01 13:55:00,38.41,38.46,38.37,38.43,57669.0,37.7519,37.801,37.7125,37.7715,57669.0
2023-11-01 14:00:00,38.43,38.66,38.31,38.45,342593.0,37.7715,37.9976,37.6536,37.7912,342593.0
2023-11-01 14:05:00,38.44,38.5,38.36,38.39,130417.0,37.7813,37.8403,37.7027,37.7322,130417.0
2023-11-01 14:10:00,38.41,38.46,38.29,38.31,88041.0,37.7519,37.801,37.6339,37.6536,88041.0
2023-11-01 14:15:00,38.3,38.41,38.22,38.38,125435.0,37.6437,37.7519,37.5651,37.7224,125435.0
2023-11-01 14:20:00,38.38,38.52,38.37,38.49,126701.0,37.7224,37.86,37.7125,37.8305,126701.0
2023-11-01 14:25:00,38.49,38.59,38.43,38.52,144799.0,37.8305,37.9288,37.7715,37.86,144799.0
2023-11-01 14:30:00,38.52,38.83,38.52,38.78,259027.0,37.86,38.1647,37.86,38.1155,259027.0
2023-11-01 14:35:00,38.78,38.88,38.45,38.54,466750.0,38.1155,38.2138,37.7912,37.8796,466750.0
2023-11-01 14:40:00,38.55,38.59,38.18,38.33,633699.0,37.8895,37.9288,37.5258,37.6732,633699.0
2023-11-01 14:45:00,38.32,38.51,38.16,38.35,322530.0,37.6634,37.8501,37.5061,37.6929,322530.0
2023-11-01 14:50:00,38.34,38.56,38.32,38.47,225532.0,37.6831,37.8993,37.6634,37.8108,225532.0
2023-11-01 14:55:00,38.47,38.84,38.47,38.78,220936.0,37.8108,38.1745,37.8108,38.1155,220936.0
2023-11-01 15:00:00,38.79,39.13,38.78,39.01,360539.0,38.1253,38.4595,38.1155,38.3416,360539.0
2023-11-01 15:05:00,39.02,39.13,38.95,39.1,246231.0,38.3514,38.4595,38.2826,38.43,246231.0
2023-11-01 15:10:00,39.1,39.23,38.99,39.01,356915.0,38.43,38.5578,38.3219,38.3416,356915.0
2023-11-01 15:15:00,39.02,39.15,38.99,39.08,218946.0,38.3514,38.4792,38.3219,38.4104,218946.0
2023-11-01 15:20:00,39.09,39.27,39.05,39.27,219900.0,38.4202,38.5971,38.3809,38.5971,219900.0
2023-11-01 15:25:00,39.28,39.32,39.06,39.18,309716.0,38.6069,38.6463,38.3907,38.5087,309716.0
2023-11-01 15:30:00,39.17,39.35,39.13,39.24,241985.0,38.4988,38.6757,38.4595,38.5676,241985.0
2023-11-01 15:35:00,39.24,39.31,39.2,39.24,96096.0,38.5676,38.6364,38.5283,38.5676,96096.0
2023-11-01 15:40:00,39.24,39.26,39.14,39.21,158737.0,38.5676,38.5873,38.4693,38.5381,158737.0
2023-11-01 15:45:00,39.2,39.25,39.19,39.23,56473.0,38.5283,38.5775,38.5185,38.5578,56473.0
2023-11-01 15:50:00,39.24,39.25,39.09,39.18,181317.0,38.5676,38.5775,38.4202,38.5087,181317.0
2023-11-01 15:55:00,39.17,39.22,39.09,39.13,376647.0,38.4988,38.548,38.4202,38.4595,376647.0
2023-11-02 09:30:00,40.2,40.47,40.18,40.44,324104.0,39.5112,39.7766,39.4915,39.7471,324104.0
2023-11-02 09:35:00,40.45,40.58,40.4,40.55,274034.0,39.7569,39.8847,39.7078,39.8552,274034.0
2023-11-02 09:40:00,40.57,40.58,40.26,40.33,354360.0,39.8748,39.8847,39.5702,39.639,354360.0
2023-11-02 09:45:00,40.34,40.39,40.29,40.36,248707.0,39.6488,39.6979,39.5996,39.6684,248707.0
2023-11-02 09:50:00,40.36,40.47,40.35,40.41,199492.0,39.6684,39.7766,39.6586,39.7176,199492.0
2023-11-02 09:55:00,40.4,40.49,40.39,40.43,110712.0,39.7078,39.7962,39.6979,39.7372,110712.0
2023-11-02 10:00:00,40.44,40.51,40.4,40.45,104129.0,39.7471,39.8159,39.7078,39.7569,104129.0
2023-11-02 10:05:00,40.45,40.47,40.3,40.31,156208.0,39.7569,39.7766,39.6095,39.6193,156208.0
2023-11-02 10:10:00,40.31,40.32,40.23,40.3,84805.0,39.6193,39.6291,39.5407,39.6095,84805.0
2023-11-02 10:15:00,40.3,40.46,40.29,40.44,130249.0,39.6095,39.7667,39.5996,39.7471,130249.0
2023-11-02 10:20:00,40.44,40.5,40.4,40.44,65453.0,39.7471,39.806,39.7078,39.7471,65453.0
2023-11-02 10:25:00,40.44,40.69,40.43,40.63,185343.0,39.7471,39.9928,39.7372,39.9338,185343.0
2023-11-02 10:30:00,40.64,40.7,40.62,40.67,374127.0,39.9436,40.0026,39.924,39.9731,374127.0
2023-11-02 10:35:00,40.67,40.75,40.64,40.75,89679.0,39.9731,40.0518,39.9436,40.0518,89679.0
2023-11-02 10:40:00,40.74,40.83,40.74,40.82,119555.0,40.0419,40.1304,40.0419,40.1206,119555.0
2023-11-02 10:45:00,40.82,40.83,40.77,40.83,88184.0,40.1206,40.1304,40.0714,40.1304,88184.0
2023-11-02 10:50:00,40.83,40.91,40.8,40.88,90682.0,40.1304,40.209,40.1009,40.1795,90682.0
2023-11-02 10:55:00,40.88,40.94,40.88,40.92,136230.0,40.1795,40.2385,40.1795,40.2188,136230.0
2023-11-02 11:00:00,40.94,40.95,40.86,40.91,165620.0,40.2385,40.2483,40.1599,40.209,165620.0
2023-11-02 11:05:00,40.91,40.93,40.87,40.88,57628.0,40.209,40.2287,40.1697,40.1795,57628.0
2023-11-02 11:10:00,40.88,40.89,40.77,40.77,69551.0,40.1795,40.1894,40.0714,40.0714,69551.0
2023-11-02 11:15:00,40.78,40.83,40.61,40.82,190753.0,40.0812,40.1304,39.9142,40.1206,190753.0
2023-11-02 11:20:00,40.82,40.85,40.78,40.84,65853.0,40.1206,40.15,40.0812,40.1402,65853.0
2023-11-02 11:25:00,40.83,40.86,40.76,40.76,76351.0,40.1304,40.1599,40.0616,40.0616,76351.0
2023-11-02 11:30:00,40.76,40.85,40.73,40.85,59532.0,40.0616,40.15,40.0321,40.15,59532.0
2023-11-02 11:35:00,40.84,40.92,40.83,40.88,74115.0,40.1402,40.2188,40.1304,40.1795,74115.0
2023-11-02 11:40:00,40.89,40.93,40.86,40.88,61862.0,40.1894,40.2287,40.1599,40.1795,61862.0
2023-11-02 11:45:00,40.89,40.92,40.81,40.84,34786.0,40.1894,40.2188,40.1107,40.1402,34786.0
2023-11-02 11:50:00,40.84,40.9,40.76,40.79,52272.0,40.1402,40.1992,40.0616,40.0911,52272.0
2023-11-02 11:55:00,40.79,40.82,40.75,40.79,25596.0,40.0911,40.1206,40.0518,40.0911,25596.0
2023-11-02 12:00:00,40.78,40.8,40.74,40.78,28400.0,40.0812,40.1009,40.0419,40.0812,28400.0
2023-11-02 12:05:00,40.79,40.8,40.7,40.73,35113.0,40.0911,40.1009,40.0026,40.0321,35113.0
2023-11-02 12:10:00,40.73,40.79,40.7,40.77,95467.0,40.0321,40.0911,40.0026,40.0714,95467.0
2023-11-02 12:15:00,40.77,40.8,40.7,40.79,33843.0,40.0714,40.1009,40.0026,40.0911,33843.0
2023-11-02 12:20:00,40.79,40.84,40.75,40.79,28633.0,40.0911,40.1402,40.0518,40.0911,28633.0
2023-11-02 12:25:00,40.79,40.8,40.71,40.77,32705.0,40.0911,40.1009,40.0124,40.0714,32705.0
2023-11-02 12:30:00,40.78,40.84,40.75,40.84,77015.0,40.0812,40.1402,40.0518,40.1402,77015.0
2023-11-02 12:35:00,40.84,40.92,40.81,40.91,57398.0,40.1402,40.2188,40.1107,40.209,57398.0
2023-11-02 12:40:00,40.9,40.96,40.89,40.93,62522.0,40.1992,40.2582,40.1894,40.2287,62522.0
2023-11-02 12:45:00,40.93,41.0,40.91,40.96,112657.0,40.2287,40.2975,40.209,40.2582,112657.0
2023-11-02 12:50:00,40.96,40.99,40.95,40.97,79614.0,40.2582,40.2876,40.2483,40.268,79614.0
2023-11-02 12:55:00,40.97,41.01,40.86,40.88,122010.0,40.268,40.3073,40.1599,40.1795,122010.0
2023-11-02 13:00:00,40.89,40.92,40.83,40.87,142210.0,40.1894,40.2188,40.1304,40.1697,142210.0
2023-11-02 13:05:00,40.88,40.99,40.88,40.98,67086.0,40.1795,40.2876,40.1795,40.2778,67086.0
2023-11-02 13:10:00,40.98,41.06,40.98,41.04,62728.0,40.2778,40.3564,40.2778,40.3368,62728.0
2023-11-02 13:15:00,41.04,41.08,41.02,41.03,67613.0,40.3368,40.3761,40.3171,40.327,67613.0
2023-11-02 13:20:00,41.03,41.05,41.01,41.04,24371.0,40.327,40.3466,40.3073,40.3368,24371.0
2023-11-02 13:25:00,41.03,41.06,40.97,41.03,50173.0,40.327,40.3564,40.268,40.327,50173.0
2023-11-02 13:30:00,41.03,41.13,41.03,41.13,106895.0,40.327,40.4252,40.327,40.4252,106895.0
2023-11-02 13:35:00,41.13,41.14,41.05,41.13,56883.0,40.4252,40.4351,40.3466,40.4252,56883.0
2023-11-02 13:40:00,41.13,41.13,41.08,41.11,37679.0,40.4252,40.4252,40.3761,40.4056,37679.0
2023-11-02 13:45:00,41.12,41.15,41.08,41.12,24499.0,40.4154,40.4449,40.3761,40.4154,24499.0
2023-11-02 13:50:00,41.11,41.17,41.1,41.16,68307.0,40.4056,40.4646,40.3958,40.4547,68307.0
2023-11-02 13:55:00,41.15,41.27,41.15,41.2,192484.0,40.4449,40.5628,40.4449,40.494,192484.0
2023-11-02 14:00:00,41.2,41.21,41.14,41.18,85979.0,40.494,40.5039,40.4351,40.4744,85979.0
2023-11-02 14:05:00,41.18,41.19,41.13,41.16,20649.0,40.4744,40.4842,40.4252,40.4547,20649.0
2023-11-02 14:10:00,41.16,41.17,41.05,41.12,110051.0,40.4547,40.4646,40.3466,40.4154,110051.0
2023-11-02 14:15:00,41.12,41.2,41.11,41.17,42125.0,40.4154,40.494,40.4056,40.4646,42125.0
2023-11-02 14:20:00,41.17,41.18,41.13,41.17,23837.0,40.4646,40.4744,40.4252,40.4646,23837.0
2023-11-02 14:25:00,41.17,41.2,41.15,41.17,35467.0,40.4646,40.494,40.4449,40.4646,35467.0
2023-11-02 14:30:00,41.17,41.18,41.13,41.13,34581.0,40.4646,40.4744,40.4252,40.4252,34581.0
2023-11-02 14:35:00,41.15,41.22,41.15,41.18,101791.0,40.4449,40.5137,40.4449,40.4744,101791.0
2023-11-02 14:40:00,41.19,41.25,41.18,41.23,51304.0,40.4842,40.5432,40.4744,40.5235,51304.0
2023-11-02 14:45:00,41.23,41.26,41.16,41.18,90888.0,40.5235,40.553,40.4547,40.4744,90888.0
2023-11-02 14:50:00,41.19,41.21,41.14,41.18,52688.0,40.4842,40.5039,40.4351,40.4744,52688.0
2023-11-02 14:55:00,41.18,41.21,41.14,41.2,42525.0,40.4744,40.5039,40.4351,40.494,42525.0
2023-11-02 15:00:00,41.2,41.24,41.15,41.19,77310.0,40.494,40.5334,40.4449,40.4842,77310.0
2023-11-02 15:05:00,41.18,41.24,41.18,41.23,22180.0,40.4744,40.5334,40.4744,40.5235,22180.0
2023-11-02 15:10:00,41.22,41.27,41.2,41.26,62055.0,40.5137,40.5628,40.494,40.553,62055.0
2023-11-02 15:15:00,41.26,41.26,41.23,41.24,20869.0,40.553,40.553,40.5235,40.5334,20869.0
2023-11-02 15:20:00,41.25,41.25,41.2,41.22,40204.0,40.5432,40.5432,40.494,40.5137,40204.0
2023-11-02 15:25:00,41.21,41.23,41.2,41.2,46198.0,40.5039,40.5235,40.494,40.494,46198.0
2023-11-02 15:30:00,41.2,41.24,41.19,41.23,115219.0,40.494,40.5334,40.4842,40.5235,115219.0
2023-11-02 15:35:00,41.24,41.33,41.23,41.33,68148.0,40.5334,40.6218,40.5235,40.6218,68148.0
2023-11-02 15:40:00,41.33,41.35,41.25,41.28,177027.0,40.6218,40.6415,40.5432,40.5727,177027.0
2023-11-02 15:45:00,41.28,41.33,41.26,41.32,121751.0,40.5727,40.6218,40.553,40.612,121751.0
2023-11-02 15:50:00,41.31,41.38,41.27,41.38,257926.0,40.6022,40.671,40.5628,40.671,257926.0
2023-11-02 15:55:00,41.37,41.37,41.26,41.34,213984.0,40.6611,40.6611,40.553,40.6316,213984.0
2023-11-03 09:30:00,42.03,42.17,41.98,42.07,487192.0,41.3098,41.4474,41.2607,41.3491,487192.0
2023-11-03 09:35:00,42.07,42.16,42.04,42.08,155962.0,41.3491,41.4376,41.3197,41.359,155962.0
2023-11-03 09:40:00,42.09,42.33,42.08,42.3,167520.0,41.3688,41.6047,41.359,41.5752,167520.0
2023-11-03 09:45:00,42.3,42.48,42.3,42.4,300483.0,41.5752,41.7521,41.5752,41.6735,300483.0
2023-11-03 09:50:00,42.4,42.52,42.33,42.46,131372.0,41.6735,41.7914,41.6047,41.7325,131372.0
2023-11-03 09:55:00,42.46,42.54,42.44,42.44,162254.0,41.7325,41.8111,41.7128,41.7128,162254.0
2023-11-03 10:00:00,42.47,42.68,42.37,42.38,370518.0,41.7423,41.9487,41.644,41.6538,370518.0
2023-11-03 10:05:00,42.39,42.42,42.3,42.31,155340.0,41.6637,41.6931,41.5752,41.585,155340.0
2023-11-03 10:10:00,42.34,42.37,42.3,42.3,80065.0,41.6145,41.644,41.5752,41.5752,80065.0
2023-11-03 10:15:00,42.3,42.49,42.21,42.45,197268.0,41.5752,41.7619,41.4867,41.7226,197268.0
2023-11-03 10:20:00,42.45,42.45,42.33,42.34,117484.0,41.7226,41.7226,41.6047,41.6145,117484.0
2023-11-03 10:25:00,42.35,42.39,42.09,42.22,195108.0,41.6243,41.6637,41.3688,41.4966,195108.0
2023-11-03 10:30:00,42.22,42.28,42.11,42.13,110283.0,41.4966,41.5555,41.3885,41.4081,110283.0
2023-11-03 10:35:00,42.14,42.29,42.08,42.25,174153.0,41.4179,41.5654,41.359,41.5261,174153.0
2023-11-03 10:40:00,42.26,42.28,42.15,42.18,173933.0,41.5359,41.5555,41.4278,41.4573,173933.0
2023-11-03 10:45:00,42.19,42.31,42.16,42.26,59164.0,41.4671,41.585,41.4376,41.5359,59164.0
2023-11-03 10:50:00,42.26,42.28,42.03,42.1,141276.0,41.5359,41.5555,41.3098,41.3786,141276.0
2023-11-03 10:55:00,42.11,42.32,42.11,42.31,86192.0,41.3885,41.5949,41.3885,41.585,86192.0
2023-11-03 11:00:00,42.32,42.35,42.25,42.31,87822.0,41.5949,41.6243,41.5261,41.585,87822.0
2023-11-03 11:05:00,42.31,42.36,42.19,42.23,84228.0,41.585,41.6342,41.4671,41.5064,84228.0
2023-11-03 11:10:00,42.23,42.3,42.13,42.26,84230.0,41.5064,41.5752,41.4081,41.5359,84230.0
2023-11-03 11:15:00,42.25,42.29,42.19,42.24,48253.0,41.5261,41.5654,41.4671,41.5162,48253.0
2023-11-03 11:20:00,42.27,42.33,42.2,42.31,31695.0,41.5457,41.6047,41.4769,41.585,31695.0
2023-11-03 11:25:00,42.31,42.36,42.24,42.25,57508.0,41.585,41.6342,41.5162,41.5261,57508.0
2023-11-03 11:30:00,42.25,42.44,42.25,42.42,70557.0,41.5261,41.7128,41.5261,41.6931,70557.0
2023-11-03 11:35:00,42.43,42.45,42.39,42.45,46396.0,41.703,41.7226,41.6637,41.7226,46396.0
2023-11-03 11:40:00,42.44,42.49,42.39,42.48,55171.0,41.7128,41.7619,41.6637,41.7521,55171.0
2023-11-03 11:45:00,42.47,42.53,42.45,42.5,58112.0,41.7423,41.8013,41.7226,41.7718,58112.0
2023-11-03 11:50:00,42.5,42.61,42.5,42.54,73342.0,41.7718,41.8799,41.7718,41.8111,73342.0
2023-11-03 11:55:00,42.54,42.6,42.51,42.54,50585.0,41.8111,41.8701,41.7816,41.8111,50585.0
2023-11-03 12:00:00,42.55,42.61,42.52,42.53,83342.0,41.8209,41.8799,41.7914,41.8013,83342.0
2023-11-03 12:05:00,42.53,42.58,42.52,42.58,54132.0,41.8013,41.8504,41.7914,41.8504,54132.0
2023-11-03 12:10:00,42.58,42.65,42.58,42.64,82887.0,41.8504,41.9192,41.8504,41.9094,82887.0
2023-11-03 12:15:00,42.63,42.7,42.61,42.68,60524.0,41.8995,41.9683,41.8799,41.9487,60524.0
2023-11-03 12:20:00,42.68,42.71,42.61,42.7,119906.0,41.9487,41.9782,41.8799,41.9683,119906.0
2023-11-03 12:25:00,42.7,42.76,42.67,42.71,123523.0,41.9683,42.0273,41.9389,41.9782,123523.0
2023-11-03 12:30:00,42.72,42.79,42.7,42.78,47235.0,41.988,42.0568,41.9683,42.047,47235.0
2023-11-03 12:35:00,42.78,42.79,42.72,42.76,51989.0,42.047,42.0568,41.988,42.0273,51989.0
2023-11-03 12:40:00,42.76,42.77,42.69,42.7,44895.0,42.0273,42.0371,41.9585,41.9683,44895.0
2023-11-03 12:45:00,42.7,42.73,42.66,42.69,51350.0,41.9683,41.9978,41.929,41.9585,51350.0
2023-11-03 12:50:00,42.67,42.75,42.66,42.7,34677.0,41.9389,42.0175,41.929,41.9683,34677.0
2023-11-03 12:55:00,42.7,42.78,42.69,42.77,41099.0,41.9683,42.047,41.9585,42.0371,41099.0
2023-11-03 13:00:00,42.76,42.81,42.72,42.8,36968.0,42.0273,42.0765,41.988,42.0666,36968.0
2023-11-03 13:05:00,42.8,42.81,42.71,42.71,25280.0,42.0666,42.0765,41.9782,41.9782,25280.0
2023-11-03 13:10:00,42.71,42.73,42.62,42.63,70185.0,41.9782,41.9978,41.8897,41.8995,70185.0
2023-11-03 13:15:00,42.63,42.7,42.6,42.62,59877.0,41.8995,41.9683,41.8701,41.8897,59877.0
2023-11-03 13:20:00,42.62,42.64,42.52,42.54,87183.0,41.8897,41.9094,41.7914,41.8111,87183.0
2023-11-03 13:25:00,42.54,42.58,42.5,42.58,52179.0,41.8111,41.8504,41.7718,41.8504,52179.0
2023-11-03 13:30:00,42.57,42.69,42.57,42.69,121914.0,41.8406,41.9585,41.8406,41.9585,121914.0
2023-11-03 13:35:00,42.68,42.68,42.62,42.66,33839.0,41.9487,41.9487,41.8897,41.929,33839.0
2023-11-03 13:40:00,42.65,42.65,42.55,42.55,40233.0,41.9192,41.9192,41.8209,41.8209,40233.0
2023-11-03 13:45:00,42.56,42.61,42.53,42.61,43238.0,41.8307,41.8799,41.8013,41.8799,43238.0
2023-11-03 13:50:00,42.61,42.67,42.59,42.66,46251.0,41.8799,41.9389,41.8602,41.929,46251.0
2023-11-03 13:55:00,42.66,42.79,42.66,42.73,44536.0,41.929,42.0568,41.929,41.9978,44536.0
2023-11-03 14:00:00,42.73,42.74,42.67,42.69,34230.0,41.9978,42.0077,41.9389,41.9585,34230.0
2023-11-03 14:05:00,42.68,42.69,42.56,42.66,39447.0,41.9487,41.9585,41.8307,41.929,39447.0
2023-11-03 14:10:00,42.66,42.71,42.63,42.69,45989.0,41.929,41.9782,41.8995,41.9585,45989.0
2023-11-03 14:15:00,42.69,42.72,42.64,42.67,26468.0,41.9585,41.988,41.9094,41.9389,26468.0
2023-11-03 14:20:00,42.69,42.73,42.63,42.64,36873.0,41.9585,41.9978,41.8995,41.9094,36873.0
2023-11-03 14:25:00,42.65,42.77,42.61,42.76,32423.0,41.9192,42.0371,41.8799,42.0273,32423.0
2023-11-03 14:30:00,42.76,42.76,42.69,42.74,31996.0,42.0273,42.0273,41.9585,42.0077,31996.0
2023-11-03 14:35:00,42.74,42.79,42.72,42.78,35082.0,42.0077,42.0568,41.988,42.047,35082.0
2023-11-03 14:40:00,42.79,42.86,42.77,42.81,75146.0,42.0568,42.1256,42.0371,42.0765,75146.0
2023-11-03 14:45:00,42.82,42.87,42.78,42.86,30947.0,42.0863,42.1354,42.047,42.1256,30947.0
2023-11-03 14:50:00,42.86,42.89,42.83,42.87,26361.0,42.1256,42.1551,42.0961,42.1354,26361.0
2023-11-03 14:55:00,42.88,42.89,42.82,42.87,22022.0,42.1453,42.1551,42.0863,42.1354,22022.0
2023-11-03 15:00:00,42.87,42.9,42.83,42.9,30912.0,42.1354,42.1649,42.0961,42.1649,30912.0
2023-11-03 15:05:00,42.9,42.92,42.8,42.8,115751.0,42.1649,42.1846,42.0666,42.0666,115751.0
2023-11-03 15:10:00,42.81,42.84,42.72,42.82,101667.0,42.0765,42.1059,41.988,42.0863,101667.0
2023-11-03 15:15:00,42.82,42.83,42.74,42.74,66221.0,42.0863,42.0961,42.0077,42.0077,66221.0
2023-11-03 15:20:00,42.73,42.77,42.7,42.74,51020.0,41.9978,42.0371,41.9683,42.0077,51020.0
2023-11-03 15:25:00,42.73,42.73,42.65,42.68,48392.0,41.9978,41.9978,41.9192,41.9487,48392.0
2023-11-03 15:30:00,42.68,42.68,42.58,42.61,110199.0,41.9487,41.9487,41.8504,41.8799,110199.0
2023-11-03 15:35:00,42.61,42.69,42.59,42.68,54190.0,41.8799,41.9585,41.8602,41.9487,54190.0
2023-11-03 15:40:00,42.69,42.7,42.62,42.64,81867.0,41.9585,41.9683,41.8897,41.9094,81867.0
2023-11-03 15:45:00,42.64,42.64,42.54,42.56,93533.0,41.9094,41.9094,41.8111,41.8307,93533.0
2023-11-03 15:50:00,42.56,42.59,42.52,42.53,136864.0,41.8307,41.8602,41.7914,41.8013,136864.0
2023-11-03 15:55:00,42.53,42.54,42.45,42.46,232556.0,41.8013,41.8111,41.7226,41.7325,232556.0
2023-11-06 09:30:00,42.67,42.88,42.67,42.75,234245.0,41.9389,42.1453,41.9389,42.0175,234245.0
2023-11-06 09:35:00,42.76,42.81,42.67,42.77,178682.0,42.0273,42.0765,41.9389,42.0371,178682.0
2023-11-06 09:40:00,42.78,42.78,42.59,42.64,228228.0,42.047,42.047,41.8602,41.9094,228228.0
2023-11-06 09:45:00,42.65,42.67,42.54,42.6,196618.0,41.9192,41.9389,41.8111,41.8701,196618.0
2023-11-06 09:50:00,42.62,42.66,42.55,42.62,84238.0,41.8897,41.929,41.8209,41.8897,84238.0
2023-11-06 09:55:00,42.61,42.7,42.6,42.67,70194.0,41.8799,41.9683,41.8701,41.9389,70194.0
2023-11-06 10:00:00,42.68,42.71,42.56,42.57,71973.0,41.9487,41.9782,41.8307,41.8406,71973.0
2023-11-06 10:05:00,42.6,42.64,42.54,42.61,80840.0,41.8701,41.9094,41.8111,41.8799,80840.0
2023-11-06 10:10:00,42.61,42.61,42.46,42.46,151106.0,41.8799,41.8799,41.7325,41.7325,151106.0
2023-11-06 10:15:00,42.47,42.61,42.47,42.59,96917.0,41.7423,41.8799,41.7423,41.8602,96917.0
2023-11-06 10:20:00,42.59,42.71,42.57,42.6,143729.0,41.8602,41.9782,41.8406,41.8701,143729.0
2023-11-06 10:25:00,42.6,42.63,42.55,42.61,73328.0,41.8701,41.8995,41.8209,41.8799,73328.0
2023-11-06 10:30:00,42.62,42.64,42.57,42.6,54696.0,41.8897,41.9094,41.8406,41.8701,54696.0
2023-11-06 10:35:00,42.59,42.75,42.58,42.74,51465.0,41.8602,42.0175,41.8504,42.0077,51465.0
2023-11-06 10:40:00,42.75,42.79,42.68,42.7,61938.0,42.0175,42.0568,41.9487,41.9683,61938.0
2023-11-06 10:45:00,42.69,42.7,42.58,42.58,64340.0,41.9585,41.9683,41.8504,41.8504,64340.0
2023-11-06 10:50:00,42.6,42.67,42.58,42.63,47923.0,41.8701,41.9389,41.8504,41.8995,47923.0
2023-11-06 10:55:00,42.64,42.68,42.61,42.66,42258.0,41.9094,41.9487,41.8799,41.929,42258.0
2023-11-06 11:00:00,42.66,42.7,42.64,42.69,52065.0,41.929,41.9683,41.9094,41.9585,52065.0
2023-11-06 11:05:00,42.69,42.77,42.69,42.76,54178.0,41.9585,42.0371,41.9585,42.0273,54178.0
2023-11-06 11:10:00,42.75,42.75,42.65,42.7,32558.0,42.0175,42.0175,41.9192,41.9683,32558.0
2023-11-06 11:15:00,42.71,42.74,42.69,42.73,15478.0,41.9782,42.0077,41.9585,41.9978,15478.0
2023-11-06 11:20:00,42.74,42.75,42.64,42.67,55965.0,42.0077,42.0175,41.9094,41.9389,55965.0
2023-11-06 11:25:00,42.67,42.73,42.66,42.67,30522.0,41.9389,41.9978,41.929,41.9389,30522.0
2023-11-06 11:30:00,42.66,42.68,42.63,42.66,33127.0,41.929,41.9487,41.8995,41.929,33127.0
2023-11-06 11:35:00,42.66,42.69,42.6,42.62,29454.0,41.929,41.9585,41.8701,41.8897,29454.0
2023-11-06 11:40:00,42.63,42.66,42.57,42.59,26922.0,41.8995,41.929,41.8406,41.8602,26922.0
2023-11-06 11:45:00,42.59,42.61,42.54,42.57,43500.0,41.8602,41.8799,41.8111,41.8406,43500.0
2023-11-06 11:50:00,42.57,42.63,42.57,42.62,15833.0,41.8406,41.8995,41.8406,41.8897,15833.0
2023-11-06 11:55:00,42.62,42.72,42.62,42.69,39983.0,41.8897,41.988,41.8897,41.9585,39983.0
2023-11-06 12:00:00,42.69,42.71,42.64,42.65,28074.0,41.9585,41.9782,41.9094,41.9192,28074.0
2023-11-06 12:05:00,42.66,42.66,42.61,42.64,22079.0,41.929,41.929,41.8799,41.9094,22079.0
2023-11-06 12:10:00,42.64,42.64,42.58,42.59,29783.0,41.9094,41.9094,41.8504,41.8602,29783.0
2023-11-06 12:15:00,42.59,42.63,42.56,42.58,24928.0,41.8602,41.8995,41.8307,41.8504,24928.0
2023-11-06 12:20:00,42.57,42.59,42.53,42.53,31308.0,41.8406,41.8602,41.8013,41.8013,31308.0
2023-11-06 12:25:00,42.54,42.56,42.5,42.55,22551.0,41.8111,41.8307,41.7718,41.8209,22551.0
2023-11-06 12:30:00,42.55,42.58,42.53,42.55,31862.0,41.8209,41.8504,41.8013,41.8209,31862.0
2023-11-06 12:35:00,42.55,42.55,42.49,42.52,25384.0,41.8209,41.8209,41.7619,41.7914,25384.0
2023-11-06 12:40:00,42.52,42.54,42.48,42.49,33517.0,41.7914,41.8111,41.7521,41.7619,33517.0
2023-11-06 12:45:00,42.48,42.5,42.44,42.45,64786.0,41.7521,41.7718,41.7128,41.7226,64786.0
2023-11-06 12:50:00,42.46,42.46,42.38,42.45,149688.0,41.7325,41.7325,41.6538,41.7226,149688.0
2023-11-06 12:55:00,42.46,42.54,42.46,42.52,101802.0,41.7325,41.8111,41.7325,41.7914,101802.0
2023-11-06 13:00:00,42.53,42.53,42.38,42.44,99457.0,41.8013,41.8013,41.6538,41.7128,99457.0
2023-11-06 13:05:00,42.45,42.47,42.38,42.39,49315.0,41.7226,41.7423,41.6538,41.6637,49315.0
2023-11-06 13:10:00,42.39,42.4,42.32,42.34,83641.0,41.6637,41.6735,41.5949,41.6145,83641.0
2023-11-06 13:15:00,42.35,42.36,42.22,42.25,100476.0,41.6243,41.6342,41.4966,41.5261,100476.0
2023-11-06 13:20:00,42.24,42.32,42.15,42.3,173734.0,41.5162,41.5949,41.4278,41.5752,173734.0
2023-11-06 13:25:00,42.31,42.31,42.25,42.3,40922.0,41.585,41.585,41.5261,41.5752,40922.0
2023-11-06 13:30:00,42.3,42.31,42.24,42.29,35628.0,41.5752,41.585,41.5162,41.5654,35628.0
2023-11-06 13:35:00,42.29,42.39,42.27,42.37,34651.0,41.5654,41.6637,41.5457,41.644,34651.0
2023-11-06 13:40:00,42.38,42.4,42.33,42.36,52142.0,41.6538,41.6735,41.6047,41.6342,52142.0
2023-11-06 13:45:00,42.36,42.37,42.27,42.31,28486.0,41.6342,41.644,41.5457,41.585,28486.0
2023-11-06 13:50:00,42.3,42.32,42.26,42.27,33822.0,41.5752,41.5949,41.5359,41.5457,33822.0
2023-11-06 13:55:00,42.26,42.34,42.24,42.33,45261.0,41.5359,41.6145,41.5162,41.6047,45261.0
2023-11-06 14:00:00,42.33,42.37,42.27,42.31,28512.0,41.6047,41.644,41.5457,41.585,28512.0
2023-11-06 14:05:00,42.31,42.31,42.18,42.21,136378.0,41.585,41.585,41.4573,41.4867,136378.0
2023-11-06 14:10:00,42.21,42.26,42.16,42.17,102086.0,41.4867,41.5359,41.4376,41.4474,102086.0
2023-11-06 14:15:00,42.17,42.28,42.16,42.26,96581.0,41.4474,41.5555,41.4376,41.5359,96581.0
2023-11-06 14:20:00,42.27,42.3,42.22,42.25,30283.0,41.5457,41.5752,41.4966,41.5261,30283.0
2023-11-06 14:25:00,42.25,42.32,42.24,42.32,35185.0,41.5261,41.5949,41.5162,41.5949,35185.0
2023-11-06 14:30:00,42.32,42.4,42.29,42.4,43354.0,41.5949,41.6735,41.5654,41.6735,43354.0
2023-11-06 14:35:00,42.4,42.42,42.35,42.39,97911.0,41.6735,41.6931,41.6243,41.6637,97911.0
2023-11-06 14:40:00,42.39,42.54,42.38,42.51,53566.0,41.6637,41.8111,41.6538,41.7816,53566.0
2023-11-06 14:45:00,42.51,42.55,42.47,42.48,57104.0,41.7816,41.8209,41.7423,41.7521,57104.0
2023-11-06 14:50:00,42.48,42.57,42.48,42.55,58765.0,41.7521,41.8406,41.7521,41.8209,58765.0
2023-11-06 14:55:00,42.55,42.58,42.53,42.56,50682.0,41.8209,41.8504,41.8013,41.8307,50682.0
2023-11-06 15:00:00,42.56,42.57,42.52,42.56,34454.0,41.8307,41.8406,41.7914,41.8307,34454.0
2023-11-06 15:05:00,42.57,42.58,42.5,42.53,42186.0,41.8406,41.8504,41.7718,41.8013,42186.0
2023-11-06 15:10:00,42.54,42.61,42.53,42.53,63224.0,41.8111,41.8799,41.8013,41.8013,63224.0
2023-11-06 15:15:00,42.53,42.57,42.53,42.56,30418.0,41.8013,41.8406,41.8013,41.8307,30418.0
2023-11-06 15:20:00,42.54,42.56,42.51,42.54,26613.0,41.8111,41.8307,41.7816,41.8111,26613.0
2023-11-06 15:25:00,42.55,42.55,42.48,42.54,21230.0,41.8209,41.8209,41.7521,41.8111,21230.0
2023-11-06 15:30:00,42.54,42.58,42.52,42.57,46032.0,41.8111,41.8504,41.7914,41.8406,46032.0
2023-11-06 15:35:00,42.57,42.57,42.49,42.52,30405.0,41.8406,41.8406,41.7619,41.7914,30405.0
2023-11-06 15:40:00,42.52,42.55,42.44,42.49,47769.0,41.7914,41.8209,41.7128,41.7619,47769.0
2023-11-06 15:45:00,42.49,42.53,42.47,42.52,80368.0,41.7619,41.8013,41.7423,41.7914,80368.0
2023-11-06 15:50:00,42.51,42.57,42.48,42.55,249985.0,41.7816,41.8406,41.7521,41.8209,249985.0
2023-11-06 15:55:00,42.55,42.76,42.55,42.73,657544.0,41.8209,42.0273,41.8209,41.9978,657544.0
2023-11-07 09:30:00,42.71,42.74,42.47,42.49,266138.0,41.9782,42.0077,41.7423,41.7619,266138.0
2023-11-07 09:35:00,42.48,42.5,42.37,42.42,90716.0,41.7521,41.7718,41.644,41.6931,90716.0
2023-11-07 09:40:00,42.43,42.55,42.4,42.54,202773.0,41.703,41.8209,41.6735,41.8111,202773.0
2023-11-07 09:45:00,42.54,42.55,42.45,42.48,95600.0,41.8111,41.8209,41.7226,41.7521,95600.0
2023-11-07 09:50:00,42.48,42.63,42.47,42.6,50793.0,41.7521,41.8995,41.7423,41.8701,50793.0
2023-11-07 09:55:00,42.63,42.69,42.62,42.69,172337.0,41.8995,41.9585,41.8897,41.9585,172337.0
2023-11-07 10:00:00,42.69,42.83,42.69,42.81,162350.0,41.9585,42.0961,41.9585,42.0765,162350.0
2023-11-07 10:05:00,42.79,42.8,42.66,42.69,59766.0,42.0568,42.0666,41.929,41.9585,59766.0
2023-11-07 10:10:00,42.68,42.77,42.64,42.74,86410.0,41.9487,42.0371,41.9094,42.0077,86410.0
2023-11-07 10:15:00,42.74,42.77,42.66,42.76,43623.0,42.0077,42.0371,41.929,42.0273,43623.0
2023-11-07 10:20:00,42.76,42.8,42.73,42.8,33003.0,42.0273,42.0666,41.9978,42.0666,33003.0
2023-11-07 10:25:00,42.8,42.96,42.79,42.95,161765.0,42.0666,42.2239,42.0568,42.2141,161765.0
2023-11-07 10:30:00,42.95,43.05,42.92,43.03,90858.0,42.2141,42.3123,42.1846,42.2927,90858.0
2023-11-07 10:35:00,43.02,43.09,43.0,43.07,43312.0,42.2829,42.3517,42.2632,42.332,43312.0
2023-11-07 10:40:00,43.07,43.1,43.05,43.08,81442.0,42.332,42.3615,42.3123,42.3418,81442.0
2023-11-07 10:45:00,43.07,43.17,43.05,43.16,64490.0,42.332,42.4303,42.3123,42.4205,64490.0
2023-11-07 10:50:00,43.15,43.21,43.13,43.2,129052.0,42.4106,42.4696,42.391,42.4598,129052.0
2023-11-07 10:55:00,43.2,43.24,43.11,43.16,106262.0,42.4598,42.4991,42.3713,42.4205,106262.0
2023-11-07 11:00:00,43.16,43.17,43.08,43.11,34793.0,42.4205,42.4303,42.3418,42.3713,34793.0
2023-11-07 11:05:00,43.12,43.15,43.08,43.08,31158.0,42.3811,42.4106,42.3418,42.3418,31158.0
2023-11-07 11:10:00,43.08,43.14,43.06,43.08,36552.0,42.3418,42.4008,42.3222,42.3418,36552.0
2023-11-07 11:15:00,43.08,43.12,43.06,43.07,29308.0,42.3418,42.3811,42.3222,42.332,29308.0
2023-11-07 11:20:00,43.07,43.13,43.07,43.1,32018.0,42.332,42.391,42.332,42.3615,32018.0
2023-11-07 11:25:00,43.11,43.14,43.07,43.12,33000.0,42.3713,42.4008,42.332,42.3811,33000.0
2023-11-07 11:30:00,43.12,43.22,43.12,43.21,57787.0,42.3811,42.4794,42.3811,42.4696,57787.0
2023-11-07 11:35:00,43.21,43.23,43.19,43.21,59027.0,42.4696,42.4893,42.4499,42.4696,59027.0
2023-11-07 11:40:00,43.21,43.26,43.19,43.2,49107.0,42.4696,42.5187,42.4499,42.4598,49107.0
2023-11-07 11:45:00,43.2,43.2,43.01,43.05,148415.0,42.4598,42.4598,42.273,42.3123,148415.0
2023-11-07 11:50:00,43.06,43.09,43.04,43.07,32840.0,42.3222,42.3517,42.3025,42.332,32840.0
2023-11-07 11:55:00,43.06,43.12,43.04,43.07,31620.0,42.3222,42.3811,42.3025,42.332,31620.0
2023-11-07 12:00:00,43.06,43.06,42.94,42.95,59950.0,42.3222,42.3222,42.2042,42.2141,59950.0
2023-11-07 12:05:00,42.95,43.0,42.92,42.96,102023.0,42.2141,42.2632,42.1846,42.2239,102023.0
2023-11-07 12:10:00,42.96,42.97,42.92,42.93,14178.0,42.2239,42.2337,42.1846,42.1944,14178.0
2023-11-07 12:15:00,42.94,42.94,42.83,42.91,122727.0,42.2042,42.2042,42.0961,42.1747,122727.0
2023-11-07 12:20:00,42.92,42.94,42.89,42.93,15338.0,42.1846,42.2042,42.1551,42.1944,15338.0
2023-11-07 12:25:00,42.95,42.98,42.89,42.9,43665.0,42.2141,42.2435,42.1551,42.1649,43665.0
2023-11-07 12:30:00,42.9,42.95,42.77,42.91,82199.0,42.1649,42.2141,42.0371,42.1747,82199.0
2023-11-07 12:35:00,42.9,42.97,42.87,42.94,53311.0,42.1649,42.2337,42.1354,42.2042,53311.0
2023-11-07 12:40:00,42.93,42.94,42.89,42.94,18866.0,42.1944,42.2042,42.1551,42.2042,18866.0
2023-11-07 12:45:00,42.94,43.04,42.89,42.91,71447.0,42.2042,42.3025,42.1551,42.1747,71447.0
2023-11-07 12:50:00,42.91,42.95,42.88,42.92,89126.0,42.1747,42.2141,42.1453,42.1846,89126.0
2023-11-07 12:55:00,42.91,43.02,42.89,43.02,26135.0,42.1747,42.2829,42.1551,42.2829,26135.0
2023-11-07 13:00:00,43.02,43.1,42.98,43.09,52368.0,42.2829,42.3615,42.2435,42.3517,52368.0
2023-11-07 13:05:00,43.08,43.15,43.06,43.14,35393.0,42.3418,42.4106,42.3222,42.4008,35393.0
2023-11-07 13:10:00,43.15,43.17,43.11,43.15,24400.0,42.4106,42.4303,42.3713,42.4106,24400.0
2023-11-07 13:15:00,43.14,43.17,43.11,43.16,31302.0,42.4008,42.4303,42.3713,42.4205,31302.0
2023-11-07 13:20:00,43.16,43.18,43.08,43.16,30410.0,42.4205,42.4401,42.3418,42.4205,30410.0
2023-11-07 13:25:00,43.15,43.17,43.11,43.12,44188.0,42.4106,42.4303,42.3713,42.3811,44188.0
2023-11-07 13:30:00,43.12,43.18,43.12,43.17,24617.0,42.3811,42.4401,42.3811,42.4303,24617.0
2023-11-07 13:35:00,43.16,43.21,43.15,43.21,32004.0,42.4205,42.4696,42.4106,42.4696,32004.0
2023-11-07 13:40:00,43.21,43.21,43.14,43.16,23028.0,42.4696,42.4696,42.4008,42.4205,23028.0
2023-11-07 13:45:00,43.16,43.22,43.16,43.2,28045.0,42.4205,42.4794,42.4205,42.4598,28045.0
2023-11-07 13:50:00,43.21,43.24,43.17,43.17,93877.0,42.4696,42.4991,42.4303,42.4303,93877.0
2023-11-07 13:55:00,43.17,43.2,43.09,43.18,65366.0,42.4303,42.4598,42.3517,42.4401,65366.0
2023-11-07 14:00:00,43.18,43.24,43.18,43.22,28931.0,42.4401,42.4991,42.4401,42.4794,28931.0
2023-11-07 14:05:00,43.21,43.21,43.13,43.18,35236.0,42.4696,42.4696,42.391,42.4401,35236.0
2023-11-07 14:10:00,43.18,43.2,43.16,43.16,22206.0,42.4401,42.4598,42.4205,42.4205,22206.0
2023-11-07 14:15:00,43.16,43.22,43.15,43.19,13558.0,42.4205,42.4794,42.4106,42.4499,13558.0
2023-11-07 14:20:00,43.19,43.24,43.18,43.24,17562.0,42.4499,42.4991,42.4401,42.4991,17562.0
2023-11-07 14:25:00,43.23,43.23,43.18,43.2,19509.0,42.4893,42.4893,42.4401,42.4598,19509.0
2023-11-07 14:30:00,43.21,43.24,43.2,43.23,50891.0,42.4696,42.4991,42.4598,42.4893,50891.0
2023-11-07 14:35:00,43.22,43.23,43.16,43.16,37830.0,42.4794,42.4893,42.4205,42.4205,37830.0
2023-11-07 14:40:00,43.16,43.16,43.06,43.1,67695.0,42.4205,42.4205,42.3222,42.3615,67695.0
2023-11-07 14:45:00,43.09,43.18,43.09,43.11,37716.0,42.3517,42.4401,42.3517,42.3713,37716.0
2023-11-07 14:50:00,43.11,43.14,43.08,43.09,50261.0,42.3713,42.4008,42.3418,42.3517,50261.0
2023-11-07 14:55:00,43.09,43.12,43.06,43.08,23924.0,42.3517,42.3811,42.3222,42.3418,23924.0
2023-11-07 15:00:00,43.08,43.15,43.06,43.06,40309.0,42.3418,42.4106,42.3222,42.3222,40309.0
2023-11-07 15:05:00,43.07,43.07,43.03,43.04,45488.0,42.332,42.332,42.2927,42.3025,45488.0
2023-11-07 15:10:00,43.05,43.11,43.0,43.1,43947.0,42.3123,42.3713,42.2632,42.3615,43947.0
2023-11-07 15:15:00,43.09,43.12,43.06,43.12,69296.0,42.3517,42.3811,42.3222,42.3811,69296.0
2023-11-07 15:20:00,43.11,43.17,43.06,43.16,88599.0,42.3713,42.4303,42.3222,42.4205,88599.0
2023-11-07 15:25:00,43.16,43.18,43.14,43.17,46978.0,42.4205,42.4401,42.4008,42.4303,46978.0
2023-11-07 15:30:00,43.17,43.22,43.17,43.2,38020.0,42.4303,42.4794,42.4303,42.4598,38020.0
2023-11-07 15:35:00,43.2,43.26,43.19,43.26,38757.0,42.4598,42.5187,42.4499,42.5187,38757.0
2023-11-07 15:40:00,43.26,43.27,43.23,43.25,43080.0,42.5187,42.5286,42.4893,42.5089,43080.0
2023-11-07 15:45:00,43.25,43.28,43.19,43.19,49530.0,42.5089,42.5384,42.4499,42.4499,49530.0
2023-11-07 15:50:00,43.19,43.19,42.98,42.98,229143.0,42.4499,42.4499,42.2435,42.2435,229143.0
2023-11-07 15:55:00,42.98,43.09,42.88,43.06,341574.0,42.2435,42.3517,42.1453,42.3222,341574.0
2023-11-08 09:30:00,43.25,43.36,43.21,43.34,175125.0,42.5089,42.617,42.4696,42.5974,175125.0
2023-11-08 09:35:00,43.35,43.37,43.21,43.3,157217.0,42.6072,42.6269,42.4696,42.5581,157217.0
2023-11-08 09:40:00,43.3,43.34,43.24,43.29,53827.0,42.5581,42.5974,42.4991,42.5482,53827.0
2023-11-08 09:45:00,43.29,43.4,43.25,43.36,58647.0,42.5482,42.6564,42.5089,42.617,58647.0
2023-11-08 09:50:00,43.37,43.42,43.32,43.37,69735.0,42.6269,42.676,42.5777,42.6269,69735.0
2023-11-08 09:55:00,43.37,43.42,43.25,43.31,78227.0,42.6269,42.676,42.5089,42.5679,78227.0
2023-11-08 10:00:00,43.31,43.33,43.08,43.1,162585.0,42.5679,42.5875,42.3418,42.3615,162585.0
2023-11-08 10:05:00,43.09,43.21,43.05,43.2,132121.0,42.3517,42.4696,42.3123,42.4598,132121.0
2023-11-08 10:10:00,43.21,43.26,43.15,43.17,85420.0,42.4696,42.5187,42.4106,42.4303,85420.0
2023-11-08 10:15:00,43.17,43.2,43.09,43.18,105674.0,42.4303,42.4598,42.3517,42.4401,105674.0
2023-11-08 10:20:00,43.18,43.18,43.01,43.08,68041.0,42.4401,42.4401,42.273,42.3418,68041.0
2023-11-08 10:25:00,43.09,43.12,43.03,43.08,59018.0,42.3517,42.3811,42.2927,42.3418,59018.0
2023-11-08 10:30:00,43.07,43.13,43.01,43.07,256230.0,42.332,42.391,42.273,42.332,256230.0
2023-11-08 10:35:00,43.06,43.11,42.98,43.02,99051.0,42.3222,42.3713,42.2435,42.2829,99051.0
2023-11-08 10:40:00,43.02,43.12,42.99,43.12,128991.0,42.2829,42.3811,42.2534,42.3811,128991.0
2023-11-08 10:45:00,43.12,43.13,43.05,43.09,56388.0,42.3811,42.391,42.3123,42.3517,56388.0
2023-11-08 10:50:00,43.1,43.1,42.97,42.99,62278.0,42.3615,42.3615,42.2337,42.2534,62278.0
2023-11-08 10:55:00,42.99,43.06,42.95,42.97,67318.0,42.2534,42.3222,42.2141,42.2337,67318.0
2023-11-08 11:00:00,42.98,43.05,42.96,43.03,55464.0,42.2435,42.3123,42.2239,42.2927,55464.0
2023-11-08 11:05:00,43.04,43.05,42.93,42.96,42084.0,42.3025,42.3123,42.1944,42.2239,42084.0
2023-11-08 11:10:00,42.96,43.06,42.95,43.05,57570.0,42.2239,42.3222,42.2141,42.3123,57570.0
2023-11-08 11:15:00,43.05,43.15,43.03,43.11,177810.0,42.3123,42.4106,42.2927,42.3713,177810.0
2023-11-08 11:20:00,43.11,43.11,42.86,42.91,165463.0,42.3713,42.3713,42.1256,42.1747,165463.0
2023-11-08 11:25:00,42.92,42.99,42.88,42.95,50904.0,42.1846,42.2534,42.1453,42.2141,50904.0
2023-11-08 11:30:00,42.95,43.02,42.9,42.95,169458.0,42.2141,42.2829,42.1649,42.2141,169458.0
2023-11-08 11:35:00,42.97,43.02,42.9,42.92,57027.0,42.2337,42.2829,42.1649,42.1846,57027.0
2023-11-08 11:40:00,42.93,43.02,42.9,43.02,57127.0,42.1944,42.2829,42.1649,42.2829,57127.0
2023-11-08 11:45:00,43.01,43.06,42.95,42.97,31889.0,42.273,42.3222,42.2141,42.2337,31889.0
2023-11-08 11:50:00,42.96,42.96,42.87,42.94,129089.0,42.2239,42.2239,42.1354,42.2042,129089.0
2023-11-08 11:55:00,42.93,42.94,42.81,42.82,47802.0,42.1944,42.2042,42.0765,42.0863,47802.0
2023-11-08 12:00:00,42.82,42.84,42.67,42.73,150791.0,42.0863,42.1059,41.9389,41.9978,150791.0
2023-11-08 12:05:00,42.71,42.73,42.47,42.54,248235.0,41.9782,41.9978,41.7423,41.8111,248235.0
2023-11-08 12:10:00,42.53,42.68,42.51,42.63,108095.0,41.8013,41.9487,41.7816,41.8995,108095.0
2023-11-08 12:15:00,42.62,42.69,42.58,42.66,67064.0,41.8897,41.9585,41.8504,41.929,67064.0
2023-11-08 12:20:00,42.66,42.72,42.65,42.68,56388.0,41.929,41.988,41.9192,41.9487,56388.0
2023-11-08 12:25:00,42.67,42.69,42.6,42.66,101815.0,41.9389,41.9585,41.8701,41.929,101815.0
2023-11-08 12:30:00,42.65,42.66,42.57,42.65,122591.0,41.9192,41.929,41.8406,41.9192,122591.0
2023-11-08 12:35:00,42.64,42.76,42.61,42.76,70680.0,41.9094,42.0273,41.8799,42.0273,70680.0
2023-11-08 12:40:00,42.75,42.76,42.7,42.75,84812.0,42.0175,42.0273,41.9683,42.0175,84812.0
2023-11-08 12:45:00,42.74,42.77,42.71,42.74,40053.0,42.0077,42.0371,41.9782,42.0077,40053.0
2023-11-08 12:50:00,42.74,42.74,42.69,42.71,26563.0,42.0077,42.0077,41.9585,41.9782,26563.0
2023-11-08 12:55:00,42.7,42.75,42.66,42.75,30488.0,41.9683,42.0175,41.929,42.0175,30488.0
2023-11-08 13:00:00,42.74,42.88,42.69,42.86,126329.0,42.0077,42.1453,41.9585,42.1256,126329.0
2023-11-08 13:05:00,42.86,42.94,42.85,42.92,81419.0,42.1256,42.2042,42.1158,42.1846,81419.0
2023-11-08 13:10:00,42.9,42.9,42.79,42.8,72867.0,42.1649,42.1649,42.0568,42.0666,72867.0
2023-11-08 13:15:00,42.8,42.84,42.75,42.75,51947.0,42.0666,42.1059,42.0175,42.0175,51947.0
2023-11-08 13:20:00,42.76,42.88,42.7,42.86,57021.0,42.0273,42.1453,41.9683,42.1256,57021.0
2023-11-08 13:25:00,42.86,42.92,42.83,42.91,48754.0,42.1256,42.1846,42.0961,42.1747,48754.0
2023-11-08 13:30:00,42.91,42.96,42.89,42.94,45095.0,42.1747,42.2239,42.1551,42.2042,45095.0
2023-11-08 13:35:00,42.94,43.0,42.93,42.97,41022.0,42.2042,42.2632,42.1944,42.2337,41022.0
2023-11-08 13:40:00,42.96,43.0,42.95,42.99,26052.0,42.2239,42.2632,42.2141,42.2534,26052.0
2023-11-08 13:45:00,43.0,43.01,42.93,42.96,24467.0,42.2632,42.273,42.1944,42.2239,24467.0
2023-11-08 13:50:00,42.97,43.0,42.94,42.98,23175.0,42.2337,42.2632,42.2042,42.2435,23175.0
2023-11-08 13:55:00,42.97,42.99,42.93,42.96,10071.0,42.2337,42.2534,42.1944,42.2239,10071.0
2023-11-08 14:00:00,42.96,43.1,42.93,43.06,53158.0,42.2239,42.3615,42.1944,42.3222,53158.0
2023-11-08 14:05:00,43.07,43.12,43.06,43.1,33165.0,42.332,42.3811,42.3222,42.3615,33165.0
2023-11-08 14:10:00,43.1,43.1,43.05,43.05,20973.0,42.3615,42.3615,42.3123,42.3123,20973.0
2023-11-08 14:15:00,43.05,43.1,43.04,43.07,21366.0,42.3123,42.3615,42.3025,42.332,21366.0
2023-11-08 14:20:00,43.06,43.11,43.06,43.1,25159.0,42.3222,42.3713,42.3222,42.3615,25159.0
2023-11-08 14:25:00,43.09,43.12,43.07,43.1,31614.0,42.3517,42.3811,42.332,42.3615,31614.0
2023-11-08 14:30:00,43.1,43.15,42.99,43.01,86686.0,42.3615,42.4106,42.2534,42.273,86686.0
2023-11-08 14:35:00,43.0,43.08,42.97,43.08,41069.0,42.2632,42.3418,42.2337,42.3418,41069.0
2023-11-08 14:40:00,43.09,43.1,43.01,43.07,22571.0,42.3517,42.3615,42.273,42.332,22571.0
2023-11-08 14:45:00,43.07,43.07,43.02,43.04,19263.0,42.332,42.332,42.2829,42.3025,19263.0
2023-11-08 14:50:00,43.03,43.05,42.99,43.04,26134.0,42.2927,42.3123,42.2534,42.3025,26134.0
2023-11-08 14:55:00,43.04,43.05,42.93,42.95,36922.0,42.3025,42.3123,42.1944,42.2141,36922.0
2023-11-08 15:00:00,42.95,43.03,42.94,43.02,36190.0,42.2141,42.2927,42.2042,42.2829,36190.0
2023-11-08 15:05:00,43.01,43.04,42.97,42.98,27010.0,42.273,42.3025,42.2337,42.2435,27010.0
2023-11-08 15:10:00,43.0,43.03,42.96,43.03,32494.0,42.2632,42.2927,42.2239,42.2927,32494.0
2023-11-08 15:15:00,43.03,43.08,43.01,43.05,26189.0,42.2927,42.3418,42.273,42.3123,26189.0
2023-11-08 15:20:00,43.05,43.09,43.03,43.08,31671.0,42.3123,42.3517,42.2927,42.3418,31671.0
2023-11-08 15:25:00,43.06,43.1,43.05,43.07,16131.0,42.3222,42.3615,42.3123,42.332,16131.0
2023-11-08 15:30:00,43.07,43.07,43.01,43.02,30398.0,42.332,42.332,42.273,42.2829,30398.0
2023-11-08 15:35:00,43.02,43.11,43.01,43.1,21456.0,42.2829,42.3713,42.273,42.3615,21456.0
2023-11-08 15:40:00,43.1,43.32,43.1,43.28,81657.0,42.3615,42.5777,42.3615,42.5384,81657.0
2023-11-08 15:45:00,43.27,43.3,43.21,43.21,49377.0,42.5286,42.5581,42.4696,42.4696,49377.0
2023-11-08 15:50:00,43.21,43.28,43.19,43.21,106037.0,42.4696,42.5384,42.4499,42.4696,106037.0
2023-11-08 15:55:00,43.21,43.23,43.12,43.16,120563.0,42.4696,42.4893,42.3811,42.4205,120563.0
2023-11-09 09:30:00,43.46,43.49,43.26,43.27,140103.0,42.7153,42.7448,42.5187,42.5286,140103.0
2023-11-09 09:35:00,43.26,43.26,43.12,43.12,110323.0,42.5187,42.5187,42.3811,42.3811,110323.0
2023-11-09 09:40:00,43.12,43.24,43.1,43.18,77781.0,42.3811,42.4991,42.3615,42.4401,77781.0
2023-11-09 09:45:00,43.17,43.18,43.04,43.11,297851.0,42.4303,42.4401,42.3025,42.3713,297851.0
2023-11-09 09:50:00,43.11,43.25,43.06,43.2,64072.0,42.3713,42.5089,42.3222,42.4598,64072.0
2023-11-09 09:55:00,43.21,43.31,43.17,43.31,50016.0,42.4696,42.5679,42.4303,42.5679,50016.0
2023-11-09 10:00:00,43.31,43.39,43.14,43.15,69386.0,42.5679,42.6465,42.4008,42.4106,69386.0
2023-11-09 10:05:00,43.16,43.17,42.89,42.98,167282.0,42.4205,42.4303,42.1551,42.2435,167282.0
2023-11-09 10:10:00,42.98,43.02,42.89,43.01,107207.0,42.2435,42.2829,42.1551,42.273,107207.0
2023-11-09 10:15:00,43.02,43.03,42.91,42.93,48941.0,42.2829,42.2927,42.1747,42.1944,48941.0
2023-11-09 10:20:00,42.92,42.98,42.87,42.96,78612.0,42.1846,42.2435,42.1354,42.2239,78612.0
2023-11-09 10:25:00,42.95,42.96,42.86,42.9,28945.0,42.2141,42.2239,42.1256,42.1649,28945.0
2023-11-09 10:30:00,42.9,42.9,42.81,42.82,84154.0,42.1649,42.1649,42.0765,42.0863,84154.0
2023-11-09 10:35:00,42.82,42.96,42.79,42.88,192863.0,42.0863,42.2239,42.0568,42.1453,192863.0
2023-11-09 10:40:00,42.87,42.95,42.78,42.94,77876.0,42.1354,42.2141,42.047,42.2042,77876.0
2023-11-09 10:45:00,42.93,42.94,42.87,42.89,66693.0,42.1944,42.2042,42.1354,42.1551,66693.0
2023-11-09 10:50:00,42.89,43.0,42.89,42.99,72837.0,42.1551,42.2632,42.1551,42.2534,72837.0
2023-11-09 10:55:00,42.98,43.06,42.95,43.05,36246.0,42.2435,42.3222,42.2141,42.3123,36246.0
2023-11-09 11:00:00,43.04,43.13,43.03,43.13,87374.0,42.3025,42.391,42.2927,42.391,87374.0
2023-11-09 11:05:00,43.13,43.27,43.13,43.25,73911.0,42.391,42.5286,42.391,42.5089,73911.0
2023-11-09 11:10:00,43.25,43.27,43.21,43.22,72708.0,42.5089,42.5286,42.4696,42.4794,72708.0
2023-11-09 11:15:00,43.23,43.31,43.22,43.23,133985.0,42.4893,42.5679,42.4794,42.4893,133985.0
2023-11-09 11:20:00,43.23,43.26,43.2,43.24,33430.0,42.4893,42.5187,42.4598,42.4991,33430.0
2023-11-09 11:25:00,43.24,43.24,43.16,43.16,29773.0,42.4991,42.4991,42.4205,42.4205,29773.0
2023-11-09 11:30:00,43.18,43.24,43.15,43.22,36501.0,42.4401,42.4991,42.4106,42.4794,36501.0
2023-11-09 11:35:00,43.23,43.26,43.15,43.18,69301.0,42.4893,42.5187,42.4106,42.4401,69301.0
2023-11-09 11:40:00,43.18,43.2,43.14,43.2,36777.0,42.4401,42.4598,42.4008,42.4598,36777.0
2023-11-09 11:45:00,43.2,43.3,43.2,43.26,35272.0,42.4598,42.5581,42.4598,42.5187,35272.0
2023-11-09 11:50:00,43.28,43.37,43.27,43.33,69874.0,42.5384,42.6269,42.5286,42.5875,69874.0
2023-11-09 11:55:00,43.34,43.34,43.23,43.28,47251.0,42.5974,42.5974,42.4893,42.5384,47251.0
2023-11-09 12:00:00,43.28,43.28,43.24,43.28,20245.0,42.5384,42.5384,42.4991,42.5384,20245.0
2023-11-09 12:05:00,43.29,43.31,43.25,43.29,34989.0,42.5482,42.5679,42.5089,42.5482,34989.0
2023-11-09 12:10:00,43.28,43.29,43.17,43.19,27453.0,42.5384,42.5482,42.4303,42.4499,27453.0
2023-11-09 12:15:00,43.19,43.2,43.12,43.13,46918.0,42.4499,42.4598,42.3811,42.391,46918.0
2023-11-09 12:20:00,43.14,43.19,43.12,43.18,17381.0,42.4008,42.4499,42.3811,42.4401,17381.0
2023-11-09 12:25:00,43.16,43.17,43.09,43.11,30611.0,42.4205,42.4303,42.3517,42.3713,30611.0
2023-11-09 12:30:00,43.11,43.17,43.09,43.16,25065.0,42.3713,42.4303,42.3517,42.4205,25065.0
2023-11-09 12:35:00,43.15,43.17,43.07,43.08,24686.0,42.4106,42.4303,42.332,42.3418,24686.0
2023-11-09 12:40:00,43.08,43.14,43.08,43.13,24680.0,42.3418,42.4008,42.3418,42.391,24680.0
2023-11-09 12:45:00,43.13,43.21,43.12,43.2,36401.0,42.391,42.4696,42.3811,42.4598,36401.0
2023-11-09 12:50:00,43.2,43.26,43.19,43.23,24571.0,42.4598,42.5187,42.4499,42.4893,24571.0
2023-11-09 12:55:00,43.23,43.27,43.19,43.23,119390.0,42.4893,42.5286,42.4499,42.4893,119390.0
2023-11-09 13:00:00,43.23,43.24,42.62,42.79,450060.0,42.4893,42.4991,41.8897,42.0568,450060.0
2023-11-09 13:05:00,42.81,42.87,42.5,42.6,322512.0,42.0765,42.1354,41.7718,41.8701,322512.0
2023-11-09 13:10:00,42.6,42.97,42.56,42.95,347567.0,41.8701,42.2337,41.8307,42.2141,347567.0
2023-11-09 13:15:00,42.95,42.95,42.73,42.75,109560.0,42.2141,42.2141,41.9978,42.0175,109560.0
2023-11-09 13:20:00,42.74,42.95,42.73,42.91,87797.0,42.0077,42.2141,41.9978,42.1747,87797.0
2023-11-09 13:25:00,42.91,42.93,42.83,42.87,67407.0,42.1747,42.1944,42.0961,42.1354,67407.0
2023-11-09 13:30:00,42.87,42.87,42.74,42.83,79125.0,42.1354,42.1354,42.0077,42.0961,79125.0
2023-11-09 13:35:00,42.81,42.94,42.77,42.77,140161.0,42.0765,42.2042,42.0371,42.0371,140161.0
2023-11-09 13:40:00,42.77,42.78,42.6,42.66,72204.0,42.0371,42.047,41.8701,41.929,72204.0
2023-11-09 13:45:00,42.65,42.7,42.62,42.66,53811.0,41.9192,41.9683,41.8897,41.929,53811.0
2023-11-09 13:50:00,42.68,42.7,42.57,42.58,55213.0,41.9487,41.9683,41.8406,41.8504,55213.0
2023-11-09 13:55:00,42.58,42.69,42.51,42.59,60351.0,41.8504,41.9585,41.7816,41.8602,60351.0
2023-11-09 14:00:00,42.59,42.59,42.29,42.36,263936.0,41.8602,41.8602,41.5654,41.6342,263936.0
2023-11-09 14:05:00,42.35,42.45,42.25,42.43,124697.0,41.6243,41.7226,41.5261,41.703,124697.0
2023-11-09 14:10:00,42.42,42.42,42.28,42.31,66811.0,41.6931,41.6931,41.5555,41.585,66811.0
2023-11-09 14:15:00,42.31,42.32,42.13,42.19,238324.0,41.585,41.5949,41.4081,41.4671,238324.0
2023-11-09 14:20:00,42.19,42.42,42.18,42.4,122211.0,41.4671,41.6931,41.4573,41.6735,122211.0
2023-11-09 14:25:00,42.4,42.51,42.36,42.4,63905.0,41.6735,41.7816,41.6342,41.6735,63905.0
2023-11-09 14:30:00,42.39,42.47,42.32,42.34,74982.0,41.6637,41.7423,41.5949,41.6145,74982.0
2023-11-09 14:35:00,42.33,42.37,42.14,42.26,279336.0,41.6047,41.644,41.4179,41.5359,279336.0
2023-11-09 14:40:00,42.26,42.27,42.08,42.11,250015.0,41.5359,41.5457,41.359,41.3885,250015.0
2023-11-09 14:45:00,42.12,42.26,42.12,42.25,72993.0,41.3983,41.5359,41.3983,41.5261,72993.0
2023-11-09 14:50:00,42.24,42.24,42.08,42.1,36804.0,41.5162,41.5162,41.359,41.3786,36804.0
2023-11-09 14:55:00,42.1,42.14,42.06,42.1,43358.0,41.3786,41.4179,41.3393,41.3786,43358.0
2023-11-09 15:00:00,42.11,42.16,41.99,42.13,203292.0,41.3885,41.4376,41.2705,41.4081,203292.0
2023-11-09 15:05:00,42.12,42.17,42.08,42.17,50363.0,41.3983,41.4474,41.359,41.4474,50363.0
2023-11-09 15:10:00,42.16,42.26,42.15,42.22,117449.0,41.4376,41.5359,41.4278,41.4966,117449.0
2023-11-09 15:15:00,42.22,42.23,42.13,42.2,38445.0,41.4966,41.5064,41.4081,41.4769,38445.0
2023-11-09 15:20:00,42.2,42.22,42.08,42.12,206328.0,41.4769,41.4966,41.359,41.3983,206328.0
2023-11-09 15:25:00,42.12,42.2,42.07,42.09,78277.0,41.3983,41.4769,41.3491,41.3688,78277.0
2023-11-09 15:30:00,42.09,42.17,42.07,42.14,54859.0,41.3688,41.4474,41.3491,41.4179,54859.0
2023-11-09 15:35:00,42.13,42.13,42.0,42.03,102505.0,41.4081,41.4081,41.2803,41.3098,102505.0
2023-11-09 15:40:00,42.03,42.08,42.0,42.01,162020.0,41.3098,41.359,41.2803,41.2902,162020.0
2023-11-09 15:45:00,42.02,42.05,41.99,42.03,116076.0,41.3,41.3295,41.2705,41.3098,116076.0
2023-11-09 15:50:00,42.03,42.14,42.0,42.02,184288.0,41.3098,41.4179,41.2803,41.3,184288.0
2023-11-09 15:55:00,42.02,42.13,41.99,42.12,342068.0,41.3,41.4081,41.2705,41.3983,342068.0
2023-11-10 09:30:00,42.72,42.73,42.5,42.53,303768.0,41.988,41.9978,41.7718,41.8013,303768.0
2023-11-10 09:35:00,42.52,42.65,42.4,42.63,206296.0,41.7914,41.9192,41.6735,41.8995,206296.0
2023-11-10 09:40:00,42.64,42.77,42.63,42.76,100373.0,41.9094,42.0371,41.8995,42.0273,100373.0
2023-11-10 09:45:00,42.77,42.79,42.69,42.71,66551.0,42.0371,42.0568,41.9585,41.9782,66551.0
2023-11-10 09:50:00,42.72,42.74,42.62,42.72,89449.0,41.988,42.0077,41.8897,41.988,89449.0
2023-11-10 09:55:00,42.71,42.72,42.6,42.67,95750.0,41.9782,41.988,41.8701,41.9389,95750.0
2023-11-10 10:00:00,42.65,42.67,42.45,42.49,259771.0,41.9192,41.9389,41.7226,41.7619,259771.0
2023-11-10 10:05:00,42.5,42.61,42.45,42.49,49801.0,41.7718,41.8799,41.7226,41.7619,49801.0
2023-11-10 10:10:00,42.46,42.62,42.45,42.51,38909.0,41.7325,41.8897,41.7226,41.7816,38909.0
2023-11-10 10:15:00,42.5,42.58,42.42,42.57,57268.0,41.7718,41.8504,41.6931,41.8406,57268.0
2023-11-10 10:20:00,42.58,42.63,42.5,42.51,88770.0,41.8504,41.8995,41.7718,41.7816,88770.0
2023-11-10 10:25:00,42.5,42.51,42.32,42.38,83319.0,41.7718,41.7816,41.5949,41.6538,83319.0
2023-11-10 10:30:00,42.38,42.44,42.29,42.3,66619.0,41.6538,41.7128,41.5654,41.5752,66619.0
2023-11-10 10:35:00,42.32,42.43,42.29,42.32,52574.0,41.5949,41.703,41.5654,41.5949,52574.0
2023-11-10 10:40:00,42.31,42.36,42.27,42.36,31308.0,41.585,41.6342,41.5457,41.6342,31308.0
2023-11-10 10:45:00,42.36,42.55,42.31,42.46,60324.0,41.6342,41.8209,41.585,41.7325,60324.0
2023-11-10 10:50:00,42.47,42.54,42.44,42.48,47123.0,41.7423,41.8111,41.7128,41.7521,47123.0
2023-11-10 10:55:00,42.48,42.56,42.46,42.55,45482.0,41.7521,41.8307,41.7325,41.8209,45482.0
2023-11-10 11:00:00,42.55,42.74,42.55,42.74,107135.0,41.8209,42.0077,41.8209,42.0077,107135.0
2023-11-10 11:05:00,42.75,42.9,42.74,42.86,217105.0,42.0175,42.1649,42.0077,42.1256,217105.0
2023-11-10 11:10:00,42.87,42.96,42.83,42.94,122441.0,42.1354,42.2239,42.0961,42.2042,122441.0
2023-11-10 11:15:00,42.95,42.98,42.9,42.92,53661.0,42.2141,42.2435,42.1649,42.1846,53661.0
2023-11-10 11:20:00,42.93,42.97,42.91,42.93,33112.0,42.1944,42.2337,42.1747,42.1944,33112.0
2023-11-10 11:25:00,42.93,42.95,42.86,42.91,42964.0,42.1944,42.2141,42.1256,42.1747,42964.0
2023-11-10 11:30:00,42.91,42.93,42.83,42.84,57630.0,42.1747,42.1944,42.0961,42.1059,57630.0
2023-11-10 11:35:00,42.83,42.88,42.77,42.85,59747.0,42.0961,42.1453,42.0371,42.1158,59747.0
2023-11-10 11:40:00,42.86,42.95,42.85,42.94,35728.0,42.1256,42.2141,42.1158,42.2042,35728.0
2023-11-10 11:45:00,42.94,42.95,42.85,42.86,23137.0,42.2042,42.2141,42.1158,42.1256,23137.0
2023-11-10 11:50:00,42.85,42.95,42.85,42.93,23538.0,42.1158,42.2141,42.1158,42.1944,23538.0
2023-11-10 11:55:00,42.95,42.96,42.9,42.95,25576.0,42.2141,42.2239,42.1649,42.2141,25576.0
2023-11-10 12:00:00,42.95,43.09,42.93,43.06,221041.0,42.2141,42.3517,42.1944,42.3222,221041.0
2023-11-10 12:05:00,43.06,43.15,43.05,43.13,204221.0,42.3222,42.4106,42.3123,42.391,204221.0
2023-11-10 12:10:00,43.14,43.17,43.07,43.1,50078.0,42.4008,42.4303,42.332,42.3615,50078.0
2023-11-10 12:15:00,43.1,43.14,43.08,43.12,33872.0,42.3615,42.4008,42.3418,42.3811,33872.0
2023-11-10 12:20:00,43.12,43.15,43.1,43.12,19875.0,42.3811,42.4106,42.3615,42.3811,19875.0
2023-11-10 12:25:00,43.13,43.15,43.11,43.12,24114.0,42.391,42.4106,42.3713,42.3811,24114.0
2023-11-10 12:30:00,43.13,43.38,43.13,43.37,161924.0,42.391,42.6367,42.391,42.6269,161924.0
2023-11-10 12:35:00,43.38,43.5,43.36,43.47,132006.0,42.6367,42.7546,42.617,42.7252,132006.0
2023-11-10 12:40:00,43.48,43.53,43.43,43.49,68680.0,42.735,42.7841,42.6858,42.7448,68680.0
2023-11-10 12:45:00,43.48,43.49,43.43,43.45,50792.0,42.735,42.7448,42.6858,42.7055,50792.0
2023-11-10 12:50:00,43.46,43.6,43.43,43.59,88725.0,42.7153,42.8529,42.6858,42.8431,88725.0
2023-11-10 12:55:00,43.6,43.62,43.5,43.53,152583.0,42.8529,42.8726,42.7546,42.7841,152583.0
2023-11-10 13:00:00,43.53,43.55,43.49,43.55,25909.0,42.7841,42.8038,42.7448,42.8038,25909.0
2023-11-10 13:05:00,43.54,43.54,43.44,43.45,66459.0,42.794,42.794,42.6957,42.7055,66459.0
2023-11-10 13:10:00,43.45,43.48,43.38,43.43,70205.0,42.7055,42.735,42.6367,42.6858,70205.0
2023-11-10 13:15:00,43.42,43.45,43.37,43.45,30674.0,42.676,42.7055,42.6269,42.7055,30674.0
2023-11-10 13:20:00,43.48,43.58,43.46,43.57,75745.0,42.735,42.8333,42.7153,42.8234,75745.0
2023-11-10 13:25:00,43.58,43.67,43.57,43.6,103150.0,42.8333,42.9217,42.8234,42.8529,103150.0
2023-11-10 13:30:00,43.6,43.69,43.6,43.68,89660.0,42.8529,42.9414,42.8529,42.9316,89660.0
2023-11-10 13:35:00,43.69,43.73,43.66,43.72,44884.0,42.9414,42.9807,42.9119,42.9709,44884.0
2023-11-10 13:40:00,43.73,43.8,43.72,43.79,93108.0,42.9807,43.0495,42.9709,43.0397,93108.0
2023-11-10 13:45:00,43.79,43.82,43.76,43.8,71353.0,43.0397,43.0692,43.0102,43.0495,71353.0
2023-11-10 13:50:00,43.79,43.8,43.71,43.73,32381.0,43.0397,43.0495,42.961,42.9807,32381.0
2023-11-10 13:55:00,43.72,43.77,43.7,43.75,35191.0,42.9709,43.02,42.9512,43.0004,35191.0
2023-11-10 14:00:00,43.75,43.78,43.72,43.75,30324.0,43.0004,43.0298,42.9709,43.0004,30324.0
2023-11-10 14:05:00,43.75,43.79,43.73,43.78,32441.0,43.0004,43.0397,42.9807,43.0298,32441.0
2023-11-10 14:10:00,43.79,43.87,43.78,43.83,37137.0,43.0397,43.1183,43.0298,43.079,37137.0
2023-11-10 14:15:00,43.83,43.86,43.81,43.83,38984.0,43.079,43.1085,43.0593,43.079,38984.0
2023-11-10 14:20:00,43.83,43.87,43.8,43.82,23245.0,43.079,43.1183,43.0495,43.0692,23245.0
2023-11-10 14:25:00,43.82,43.85,43.78,43.84,54485.0,43.0692,43.0986,43.0298,43.0888,54485.0
2023-11-10 14:30:00,43.84,43.85,43.76,43.78,142097.0,43.0888,43.0986,43.0102,43.0298,142097.0
2023-11-10 14:35:00,43.78,43.83,43.76,43.82,105041.0,43.0298,43.079,43.0102,43.0692,105041.0
2023-11-10 14:40:00,43.82,43.85,43.81,43.82,22405.0,43.0692,43.0986,43.0593,43.0692,22405.0
2023-11-10 14:45:00,43.82,43.85,43.81,43.83,73656.0,43.0692,43.0986,43.0593,43.079,73656.0
2023-11-10 14:50:00,43.83,43.87,43.78,43.83,105365.0,43.079,43.1183,43.0298,43.079,105365.0
2023-11-10 14:55:00,43.83,43.83,43.78,43.79,37800.0,43.079,43.079,43.0298,43.0397,37800.0
2023-11-10 15:00:00,43.8,43.85,43.78,43.81,36255.0,43.0495,43.0986,43.0298,43.0593,36255.0
2023-11-10 15:05:00,43.82,43.86,43.8,43.86,42795.0,43.0692,43.1085,43.0495,43.1085,42795.0
2023-11-10 15:10:00,43.85,43.86,43.82,43.84,101735.0,43.0986,43.1085,43.0692,43.0888,101735.0
2023-11-10 15:15:00,43.84,43.94,43.78,43.94,80446.0,43.0888,43.1871,43.0298,43.1871,80446.0
2023-11-10 15:20:00,43.94,43.94,43.88,43.93,42885.0,43.1871,43.1871,43.1281,43.1773,42885.0
2023-11-10 15:25:00,43.93,44.01,43.92,44.0,62905.0,43.1773,43.2559,43.1674,43.2461,62905.0
2023-11-10 15:30:00,44.0,44.02,43.96,43.98,106331.0,43.2461,43.2657,43.2068,43.2264,106331.0
2023-11-10 15:35:00,43.99,44.07,43.98,44.0,270758.0,43.2362,43.3149,43.2264,43.2461,270758.0
2023-11-10 15:40:00,43.99,44.08,43.97,44.07,183035.0,43.2362,43.3247,43.2166,43.3149,183035.0
2023-11-10 15:45:00,44.07,44.15,44.03,44.08,140089.0,43.3149,43.3935,43.2756,43.3247,140089.0
2023-11-10 15:50:00,44.09,44.16,44.07,44.07,177780.0,43.3345,43.4033,43.3149,43.3149,177780.0
2023-11-10 15:55:00,44.08,44.1,44.03,44.08,212938.0,43.3247,43.3444,43.2756,43.3247,212938.0
2023-11-13 09:30:00,43.65,43.75,43.5,43.51,230506.0,42.9021,43.0004,42.7546,42.7645,230506.0
2023-11-13 09:35:00,43.51,43.54,43.44,43.47,144623.0,42.7645,42.794,42.6957,42.7252,144623.0
2023-11-13 09:40:00,43.48,43.53,43.46,43.46,67067.0,42.735,42.7841,42.7153,42.7153,67067.0
2023-11-13 09:45:00,43.47,43.53,43.46,43.52,73966.0,42.7252,42.7841,42.7153,42.7743,73966.0
2023-11-13 09:50:00,43.52,43.58,43.46,43.47,84199.0,42.7743,42.8333,42.7153,42.7252,84199.0
2023-11-13 09:55:00,43.46,43.55,43.4,43.53,65278.0,42.7153,42.8038,42.6564,42.7841,65278.0
2023-11-13 10:00:00,43.52,43.58,43.44,43.52,60440.0,42.7743,42.8333,42.6957,42.7743,60440.0
2023-11-13 10:05:00,43.55,43.62,43.51,43.54,72698.0,42.8038,42.8726,42.7645,42.794,72698.0
2023-11-13 10:10:00,43.54,43.64,43.46,43.62,113007.0,42.794,42.8922,42.7153,42.8726,113007.0
2023-11-13 10:15:00,43.62,43.63,43.49,43.61,84801.0,42.8726,42.8824,42.7448,42.8628,84801.0
2023-11-13 10:20:00,43.6,43.63,43.52,43.53,51701.0,42.8529,42.8824,42.7743,42.7841,51701.0
2023-11-13 10:25:00,43.52,43.64,43.52,43.62,40125.0,42.7743,42.8922,42.7743,42.8726,40125.0
2023-11-13 10:30:00,43.62,43.71,43.58,43.69,78530.0,42.8726,42.961,42.8333,42.9414,78530.0
2023-11-13 10:35:00,43.7,43.71,43.65,43.65,59984.0,42.9512,42.961,42.9021,42.9021,59984.0
2023-11-13 10:40:00,43.64,43.7,43.64,43.7,20254.0,42.8922,42.9512,42.8922,42.9512,20254.0
2023-11-13 10:45:00,43.7,43.81,43.69,43.73,70802.0,42.9512,43.0593,42.9414,42.9807,70802.0
2023-11-13 10:50:00,43.72,43.85,43.7,43.81,49730.0,42.9709,43.0986,42.9512,43.0593,49730.0
2023-11-13 10:55:00,43.81,43.83,43.75,43.79,61243.0,43.0593,43.079,43.0004,43.0397,61243.0
2023-11-13 11:00:00,43.79,43.87,43.76,43.77,75276.0,43.0397,43.1183,43.0102,43.02,75276.0
2023-11-13 11:05:00,43.77,43.86,43.74,43.84,55930.0,43.02,43.1085,42.9905,43.0888,55930.0
2023-11-13 11:10:00,43.84,43.9,43.81,43.9,41793.0,43.0888,43.1478,43.0593,43.1478,41793.0
2023-11-13 11:15:00,43.9,43.9,43.77,43.85,80001.0,43.1478,43.1478,43.02,43.0986,80001.0
2023-11-13 11:20:00,43.85,43.97,43.82,43.95,21743.0,43.0986,43.2166,43.0692,43.1969,21743.0
2023-11-13 11:25:00,43.94,44.02,43.93,44.02,40943.0,43.1871,43.2657,43.1773,43.2657,40943.0
2023-11-13 11:30:00,44.02,44.05,43.97,44.02,43820.0,43.2657,43.2952,43.2166,43.2657,43820.0
2023-11-13 11:35:00,44.02,44.03,43.98,44.0,32423.0,43.2657,43.2756,43.2264,43.2461,32423.0
2023-11-13 11:40:00,44.0,44.12,44.0,44.1,56476.0,43.2461,43.364,43.2461,43.3444,56476.0
2023-11-13 11:45:00,44.1,44.26,44.1,44.17,147628.0,43.3444,43.5016,43.3444,43.4132,147628.0
2023-11-13 11:50:00,44.18,44.21,44.15,44.16,57860.0,43.423,43.4525,43.3935,43.4033,57860.0
2023-11-13 11:55:00,44.15,44.22,44.15,44.17,57604.0,43.3935,43.4623,43.3935,43.4132,57604.0
2023-11-13 12:00:00,44.17,44.21,44.14,44.18,29897.0,43.4132,43.4525,43.3837,43.423,29897.0
2023-11-13 12:05:00,44.18,44.19,44.09,44.11,35301.0,43.423,43.4328,43.3345,43.3542,35301.0
2023-11-13 12:10:00,44.11,44.14,43.97,44.05,86219.0,43.3542,43.3837,43.2166,43.2952,86219.0
2023-11-13 12:15:00,44.05,44.07,44.02,44.02,31796.0,43.2952,43.3149,43.2657,43.2657,31796.0
2023-11-13 12:20:00,44.01,44.17,44.0,44.17,31234.0,43.2559,43.4132,43.2461,43.4132,31234.0
2023-11-13 12:25:00,44.16,44.17,44.07,44.09,56931.0,43.4033,43.4132,43.3149,43.3345,56931.0
2023-11-13 12:30:00,44.1,44.11,44.0,44.07,20118.0,43.3444,43.3542,43.2461,43.3149,20118.0
2023-11-13 12:35:00,44.07,44.1,44.04,44.09,29099.0,43.3149,43.3444,43.2854,43.3345,29099.0
2023-11-13 12:40:00,44.08,44.11,44.02,44.04,17638.0,43.3247,43.3542,43.2657,43.2854,17638.0
2023-11-13 12:45:00,44.03,44.03,43.93,43.96,52632.0,43.2756,43.2756,43.1773,43.2068,52632.0
2023-11-13 12:50:00,43.96,44.02,43.95,44.01,23399.0,43.2068,43.2657,43.1969,43.2559,23399.0
2023-11-13 12:55:00,43.99,44.04,43.97,44.04,6300.0,43.2362,43.2854,43.2166,43.2854,6300.0
2023-11-13 13:00:00,44.03,44.03,43.96,43.98,18360.0,43.2756,43.2756,43.2068,43.2264,18360.0
2023-11-13 13:05:00,43.98,43.98,43.9,43.91,43288.0,43.2264,43.2264,43.1478,43.1576,43288.0
2023-11-13 13:10:00,43.91,44.04,43.9,44.01,33840.0,43.1576,43.2854,43.1478,43.2559,33840.0
2023-11-13 13:15:00,44.01,44.07,44.0,44.05,22508.0,43.2559,43.3149,43.2461,43.2952,22508.0
2023-11-13 13:20:00,44.06,44.06,43.91,44.02,45779.0,43.305,43.305,43.1576,43.2657,45779.0
2023-11-13 13:25:00,44.02,44.03,43.91,43.92,22828.0,43.2657,43.2756,43.1576,43.1674,22828.0
2023-11-13 13:30:00,43.92,43.92,43.84,43.87,42285.0,43.1674,43.1674,43.0888,43.1183,42285.0
2023-11-13 13:35:00,43.88,44.01,43.87,44.0,91516.0,43.1281,43.2559,43.1183,43.2461,91516.0
2023-11-13 13:40:00,44.0,44.11,43.98,44.09,44659.0,43.2461,43.3542,43.2264,43.3345,44659.0
2023-11-13 13:45:00,44.11,44.17,44.11,44.14,35781.0,43.3542,43.4132,43.3542,43.3837,35781.0
2023-11-13 13:50:00,44.14,44.18,44.07,44.07,22876.0,43.3837,43.423,43.3149,43.3149,22876.0
2023-11-13 13:55:00,44.07,44.08,44.01,44.02,17021.0,43.3149,43.3247,43.2559,43.2657,17021.0
2023-11-13 14:00:00,44.03,44.07,43.98,44.04,23561.0,43.2756,43.3149,43.2264,43.2854,23561.0
2023-11-13 14:05:00,44.05,44.1,44.01,44.07,10645.0,43.2952,43.3444,43.2559,43.3149,10645.0
2023-11-13 14:10:00,44.07,44.1,44.03,44.08,23366.0,43.3149,43.3444,43.2756,43.3247,23366.0
2023-11-13 14:15:00,44.07,44.08,44.01,44.05,12274.0,43.3149,43.3247,43.2559,43.2952,12274.0
2023-11-13 14:20:00,44.05,44.11,44.0,44.1,20870.0,43.2952,43.3542,43.2461,43.3444,20870.0
2023-11-13 14:25:00,44.1,44.15,44.1,44.15,13299.0,43.3444,43.3935,43.3444,43.3935,13299.0
2023-11-13 14:30:00,44.15,44.16,44.09,44.1,24702.0,43.3935,43.4033,43.3345,43.3444,24702.0
2023-11-13 14:35:00,44.1,44.19,44.1,44.16,17963.0,43.3444,43.4328,43.3444,43.4033,17963.0
2023-11-13 14:40:00,44.16,44.19,44.14,44.17,18476.0,43.4033,43.4328,43.3837,43.4132,18476.0
2023-11-13 14:45:00,44.17,44.2,44.13,44.14,31205.0,43.4132,43.4426,43.3738,43.3837,31205.0
2023-11-13 14:50:00,44.15,44.15,44.0,44.06,49738.0,43.3935,43.3935,43.2461,43.305,49738.0
2023-11-13 14:55:00,44.06,44.09,44.04,44.05,16076.0,43.305,43.3345,43.2854,43.2952,16076.0
2023-11-13 15:00:00,44.04,44.05,43.96,44.04,50100.0,43.2854,43.2952,43.2068,43.2854,50100.0
2023-11-13 15:05:00,44.02,44.06,43.99,44.06,34463.0,43.2657,43.305,43.2362,43.305,34463.0
2023-11-13 15:10:00,44.06,44.11,44.03,44.09,43722.0,43.305,43.3542,43.2756,43.3345,43722.0
2023-11-13 15:15:00,44.09,44.1,44.03,44.09,31451.0,43.3345,43.3444,43.2756,43.3345,31451.0
2023-11-13 15:20:00,44.1,44.14,44.1,44.14,32724.0,43.3444,43.3837,43.3444,43.3837,32724.0
2023-11-13 15:25:00,44.13,44.15,44.08,44.09,20820.0,43.3738,43.3935,43.3247,43.3345,20820.0
2023-11-13 15:30:00,44.09,44.1,44.05,44.07,18358.0,43.3345,43.3444,43.2952,43.3149,18358.0
2023-11-13 15:35:00,44.07,44.09,44.02,44.03,58106.0,43.3149,43.3345,43.2657,43.2756,58106.0
2023-11-13 15:40:00,44.03,44.06,44.0,44.02,82091.0,43.2756,43.305,43.2461,43.2657,82091.0
2023-11-13 15:45:00,44.02,44.06,44.0,44.04,346761.0,43.2657,43.305,43.2461,43.2854,346761.0
2023-11-13 15:50:00,44.04,44.06,43.89,43.96,552482.0,43.2854,43.305,43.138,43.2068,552482.0
2023-11-13 15:55:00,43.96,43.96,43.91,43.92,901051.0,43.2068,43.2068,43.1576,43.1674,901051.0
2023-11-14 09:30:00,45.77,45.93,45.68,45.86,654589.0,44.9857,45.143,44.8973,45.0742,654589.0
2023-11-14 09:35:00,45.87,45.96,45.73,45.91,283307.0,45.084,45.1725,44.9464,45.1233,283307.0
2023-11-14 09:40:00,45.91,46.01,45.86,46.01,153212.0,45.1233,45.2216,45.0742,45.2216,153212.0
2023-11-14 09:45:00,46.02,46.17,46.01,46.04,130167.0,45.2315,45.3789,45.2216,45.2511,130167.0
2023-11-14 09:50:00,46.04,46.19,46.01,46.14,199730.0,45.2511,45.3985,45.2216,45.3494,199730.0
2023-11-14 09:55:00,46.14,46.26,46.13,46.23,176009.0,45.3494,45.4673,45.3396,45.4379,176009.0
2023-11-14 10:00:00,46.24,46.41,46.23,46.38,241610.0,45.4477,45.6148,45.4379,45.5853,241610.0
2023-11-14 10:05:00,46.39,46.4,46.14,46.24,398080.0,45.5951,45.6049,45.3494,45.4477,398080.0
2023-11-14 10:10:00,46.24,46.3,46.21,46.29,75892.0,45.4477,45.5067,45.4182,45.4968,75892.0
2023-11-14 10:15:00,46.29,46.38,46.25,46.33,97929.0,45.4968,45.5853,45.4575,45.5361,97929.0
2023-11-14 10:20:00,46.33,46.44,46.26,46.38,168390.0,45.5361,45.6443,45.4673,45.5853,168390.0
2023-11-14 10:25:00,46.38,46.51,46.36,46.51,240669.0,45.5853,45.7131,45.5656,45.7131,240669.0
2023-11-14 10:30:00,46.51,46.61,46.48,46.59,125921.0,45.7131,45.8113,45.6836,45.7917,125921.0
2023-11-14 10:35:00,46.6,46.6,46.51,46.56,87977.0,45.8015,45.8015,45.7131,45.7622,87977.0
2023-11-14 10:40:00,46.57,46.61,46.5,46.58,133961.0,45.772,45.8113,45.7032,45.7819,133961.0
2023-11-14 10:45:00,46.58,46.66,46.58,46.61,137175.0,45.7819,45.8605,45.7819,45.8113,137175.0
2023-11-14 10:50:00,46.62,46.62,46.54,46.59,47241.0,45.8212,45.8212,45.7425,45.7917,47241.0
2023-11-14 10:55:00,46.6,46.61,46.49,46.54,80893.0,45.8015,45.8113,45.6934,45.7425,80893.0
2023-11-14 11:00:00,46.55,46.63,46.55,46.62,35045.0,45.7524,45.831,45.7524,45.8212,35045.0
2023-11-14 11:05:00,46.62,46.64,46.56,46.62,55454.0,45.8212,45.8408,45.7622,45.8212,55454.0
2023-11-14 11:10:00,46.61,46.77,46.6,46.76,132342.0,45.8113,45.9686,45.8015,45.9588,132342.0
2023-11-14 11:15:00,46.75,46.77,46.63,46.63,81657.0,45.9489,45.9686,45.831,45.831,81657.0
2023-11-14 11:20:00,46.64,46.66,46.61,46.64,37196.0,45.8408,45.8605,45.8113,45.8408,37196.0
2023-11-14 11:25:00,46.64,46.7,46.62,46.69,26631.0,45.8408,45.8998,45.8212,45.89,26631.0
2023-11-14 11:30:00,46.68,46.69,46.62,46.66,38496.0,45.8801,45.89,45.8212,45.8605,38496.0
2023-11-14 11:35:00,46.66,46.69,46.6,46.6,26523.0,45.8605,45.89,45.8015,45.8015,26523.0
2023-11-14 11:40:00,46.6,46.69,46.6,46.69,38694.0,45.8015,45.89,45.8015,45.89,38694.0
2023-11-14 11:45:00,46.69,46.72,46.55,46.58,57334.0,45.89,45.9195,45.7524,45.7819,57334.0
2023-11-14 11:50:00,46.58,46.59,46.45,46.52,69052.0,45.7819,45.7917,45.6541,45.7229,69052.0
2023-11-14 11:55:00,46.51,46.52,46.37,46.38,96406.0,45.7131,45.7229,45.5755,45.5853,96406.0
2023-11-14 12:00:00,46.38,46.47,46.35,46.42,56688.0,45.5853,45.6737,45.5558,45.6246,56688.0
2023-11-14 12:05:00,46.41,46.42,46.26,46.31,130723.0,45.6148,45.6246,45.4673,45.5165,130723.0
2023-11-14 12:10:00,46.32,46.34,46.28,46.33,70429.0,45.5263,45.546,45.487,45.5361,70429.0
2023-11-14 12:15:00,46.33,46.34,46.28,46.3,33831.0,45.5361,45.546,45.487,45.5067,33831.0
2023-11-14 12:20:00,46.29,46.3,46.22,46.25,88500.0,45.4968,45.5067,45.428,45.4575,88500.0
2023-11-14 12:25:00,46.25,46.33,46.24,46.28,63649.0,45.4575,45.5361,45.4477,45.487,63649.0
2023-11-14 12:30:00,46.29,46.38,46.28,46.36,52077.0,45.4968,45.5853,45.487,45.5656,52077.0
2023-11-14 12:35:00,46.35,46.43,46.33,46.42,39678.0,45.5558,45.6344,45.5361,45.6246,39678.0
2023-11-14 12:40:00,46.42,46.42,46.34,46.4,59861.0,45.6246,45.6246,45.546,45.6049,59861.0
2023-11-14 12:45:00,46.41,46.46,46.39,46.46,41594.0,45.6148,45.6639,45.5951,45.6639,41594.0
2023-11-14 12:50:00,46.46,46.47,46.4,46.45,32727.0,45.6639,45.6737,45.6049,45.6541,32727.0
2023-11-14 12:55:00,46.45,46.5,46.43,46.47,20702.0,45.6541,45.7032,45.6344,45.6737,20702.0
2023-11-14 13:00:00,46.48,46.49,46.44,46.49,28542.0,45.6836,45.6934,45.6443,45.6934,28542.0
2023-11-14 13:05:00,46.49,46.53,46.47,46.47,55963.0,45.6934,45.7327,45.6737,45.6737,55963.0
2023-11-14 13:10:00,46.48,46.48,46.41,46.41,40103.0,45.6836,45.6836,45.6148,45.6148,40103.0
2023-11-14 13:15:00,46.41,46.45,46.39,46.43,42195.0,45.6148,45.6541,45.5951,45.6344,42195.0
2023-11-14 13:20:00,46.42,46.44,46.4,46.44,23231.0,45.6246,45.6443,45.6049,45.6443,23231.0
2023-11-14 13:25:00,46.44,46.51,46.44,46.5,36340.0,45.6443,45.7131,45.6443,45.7032,36340.0
2023-11-14 13:30:00,46.51,46.59,46.51,46.52,45593.0,45.7131,45.7917,45.7131,45.7229,45593.0
2023-11-14 13:35:00,46.52,46.55,46.48,46.55,50204.0,45.7229,45.7524,45.6836,45.7524,50204.0
2023-11-14 13:40:00,46.55,46.56,46.43,46.45,25119.0,45.7524,45.7622,45.6344,45.6541,25119.0
2023-11-14 13:45:00,46.45,46.49,46.42,46.48,34058.0,45.6541,45.6934,45.6246,45.6836,34058.0
2023-11-14 13:50:00,46.49,46.51,46.42,46.43,34297.0,45.6934,45.7131,45.6246,45.6344,34297.0
2023-11-14 13:55:00,46.43,46.43,46.32,46.32,58592.0,45.6344,45.6344,45.5263,45.5263,58592.0
2023-11-14 14:00:00,46.32,46.34,46.26,46.26,66206.0,45.5263,45.546,45.4673,45.4673,66206.0
2023-11-14 14:05:00,46.26,46.3,46.17,46.25,96047.0,45.4673,45.5067,45.3789,45.4575,96047.0
2023-11-14 14:10:00,46.25,46.31,46.16,46.29,151404.0,45.4575,45.5165,45.3691,45.4968,151404.0
2023-11-14 14:15:00,46.3,46.32,46.26,46.3,43512.0,45.5067,45.5263,45.4673,45.5067,43512.0
2023-11-14 14:20:00,46.3,46.34,46.27,46.34,35024.0,45.5067,45.546,45.4772,45.546,35024.0
2023-11-14 14:25:00,46.33,46.43,46.3,46.41,31266.0,45.5361,45.6344,45.5067,45.6148,31266.0
2023-11-14 14:30:00,46.42,46.54,46.42,46.51,47858.0,45.6246,45.7425,45.6246,45.7131,47858.0
2023-11-14 14:35:00,46.52,46.54,46.51,46.54,17409.0,45.7229,45.7425,45.7131,45.7425,17409.0
2023-11-14 14:40:00,46.55,46.59,46.53,46.55,43573.0,45.7524,45.7917,45.7327,45.7524,43573.0
2023-11-14 14:45:00,46.56,46.61,46.56,46.59,31297.0,45.7622,45.8113,45.7622,45.7917,31297.0
2023-11-14 14:50:00,46.59,46.66,46.59,46.64,73286.0,45.7917,45.8605,45.7917,45.8408,73286.0
2023-11-14 14:55:00,46.65,46.7,46.64,46.69,43971.0,45.8507,45.8998,45.8408,45.89,43971.0
2023-11-14 15:00:00,46.69,46.7,46.65,46.68,44467.0,45.89,45.8998,45.8507,45.8801,44467.0
2023-11-14 15:05:00,46.67,46.8,46.67,46.78,56953.0,45.8703,45.9981,45.8703,45.9784,56953.0
2023-11-14 15:10:00,46.78,46.85,46.77,46.83,68878.0,45.9784,46.0472,45.9686,46.0276,68878.0
2023-11-14 15:15:00,46.83,46.87,46.83,46.85,85631.0,46.0276,46.0669,46.0276,46.0472,85631.0
2023-11-14 15:20:00,46.84,46.86,46.77,46.77,113645.0,46.0374,46.0571,45.9686,45.9686,113645.0
2023-11-14 15:25:00,46.77,46.82,46.73,46.81,83291.0,45.9686,46.0177,45.9293,46.0079,83291.0
2023-11-14 15:30:00,46.81,46.84,46.75,46.76,66095.0,46.0079,46.0374,45.9489,45.9588,66095.0
2023-11-14 15:35:00,46.76,46.78,46.71,46.76,42511.0,45.9588,45.9784,45.9096,45.9588,42511.0
2023-11-14 15:40:00,46.75,46.8,46.71,46.72,36698.0,45.9489,45.9981,45.9096,45.9195,36698.0
2023-11-14 15:45:00,46.71,46.73,46.61,46.61,90552.0,45.9096,45.9293,45.8113,45.8113,90552.0
2023-11-14 15:50:00,46.6,46.6,46.41,46.41,176615.0,45.8015,45.8015,45.6148,45.6148,176615.0
2023-11-14 15:55:00,46.41,46.53,46.33,46.47,282846.0,45.6148,45.7327,45.5361,45.6737,282846.0
2023-11-15 09:30:00,46.88,47.04,46.87,47.01,260204.0,46.0767,46.234,46.0669,46.2045,260204.0
2023-11-15 09:35:00,47.03,47.09,46.93,46.97,225389.0,46.2242,46.2831,46.1259,46.1652,225389.0
2023-11-15 09:40:00,46.96,47.0,46.82,46.88,243901.0,46.1554,46.1947,46.0177,46.0767,243901.0
2023-11-15 09:45:00,46.87,46.91,46.8,46.88,123784.0,46.0669,46.1062,45.9981,46.0767,123784.0
2023-11-15 09:50:00,46.89,46.9,46.66,46.78,113386.0,46.0865,46.0964,45.8605,45.9784,113386.0
2023-11-15 09:55:00,46.78,46.85,46.72,46.82,64243.0,45.9784,46.0472,45.9195,46.0177,64243.0
2023-11-15 10:00:00,46.83,46.88,46.78,46.86,64387.0,46.0276,46.0767,45.9784,46.0571,64387.0
2023-11-15 10:05:00,46.85,46.96,46.81,46.96,83747.0,46.0472,46.1554,46.0079,46.1554,83747.0
2023-11-15 10:10:00,46.95,46.97,46.88,46.95,50799.0,46.1455,46.1652,46.0767,46.1455,50799.0
2023-11-15 10:15:00,46.96,47.1,46.95,47.05,82846.0,46.1554,46.293,46.1455,46.2438,82846.0
2023-11-15 10:20:00,47.06,47.16,47.04,47.16,75019.0,46.2536,46.3519,46.234,46.3519,75019.0
2023-11-15 10:25:00,47.16,47.24,47.06,47.07,76465.0,46.3519,46.4306,46.2536,46.2635,76465.0
2023-11-15 10:30:00,47.07,47.13,47.0,47.09,112851.0,46.2635,46.3224,46.1947,46.2831,112851.0
2023-11-15 10:35:00,47.1,47.16,47.08,47.1,46503.0,46.293,46.3519,46.2733,46.293,46503.0
2023-11-15 10:40:00,47.1,47.19,47.09,47.13,32711.0,46.293,46.3814,46.2831,46.3224,32711.0
2023-11-15 10:45:00,47.16,47.23,47.15,47.22,33542.0,46.3519,46.4207,46.3421,46.4109,33542.0
2023-11-15 10:50:00,47.22,47.27,47.18,47.23,57748.0,46.4109,46.46,46.3716,46.4207,57748.0
2023-11-15 10:55:00,47.23,47.26,47.17,47.2,71317.0,46.4207,46.4502,46.3618,46.3912,71317.0
2023-11-15 11:00:00,47.2,47.28,47.19,47.22,44038.0,46.3912,46.4699,46.3814,46.4109,44038.0
2023-11-15 11:05:00,47.2,47.21,47.06,47.16,66662.0,46.3912,46.4011,46.2536,46.3519,66662.0
2023-11-15 11:10:00,47.17,47.22,47.04,47.04,50660.0,46.3618,46.4109,46.234,46.234,50660.0
2023-11-15 11:15:00,47.06,47.15,47.04,47.15,51707.0,46.2536,46.3421,46.234,46.3421,51707.0
2023-11-15 11:20:00,47.14,47.19,47.08,47.18,26405.0,46.3323,46.3814,46.2733,46.3716,26405.0
2023-11-15 11:25:00,47.17,47.17,47.06,47.1,28164.0,46.3618,46.3618,46.2536,46.293,28164.0
2023-11-15 11:30:00,47.1,47.1,47.01,47.07,39035.0,46.293,46.293,46.2045,46.2635,39035.0
2023-11-15 11:35:00,47.05,47.05,46.86,46.92,76091.0,46.2438,46.2438,46.0571,46.116,76091.0
2023-11-15 11:40:00,46.91,46.92,46.75,46.75,96644.0,46.1062,46.116,45.9489,45.9489,96644.0
2023-11-15 11:45:00,46.78,46.92,46.78,46.89,59790.0,45.9784,46.116,45.9784,46.0865,59790.0
2023-11-15 11:50:00,46.88,46.91,46.78,46.79,91572.0,46.0767,46.1062,45.9784,45.9883,91572.0
2023-11-15 11:55:00,46.79,46.84,46.77,46.8,37564.0,45.9883,46.0374,45.9686,45.9981,37564.0
2023-11-15 12:00:00,46.8,46.85,46.76,46.8,40462.0,45.9981,46.0472,45.9588,45.9981,40462.0
2023-11-15 12:05:00,46.8,46.88,46.78,46.8,81355.0,45.9981,46.0767,45.9784,45.9981,81355.0
2023-11-15 12:10:00,46.8,46.81,46.71,46.8,31216.0,45.9981,46.0079,45.9096,45.9981,31216.0
2023-11-15 12:15:00,46.79,46.81,46.74,46.78,25040.0,45.9883,46.0079,45.9391,45.9784,25040.0
2023-11-15 12:20:00,46.79,46.86,46.77,46.83,24158.0,45.9883,46.0571,45.9686,46.0276,24158.0
2023-11-15 12:25:00,46.83,46.9,46.83,46.9,52897.0,46.0276,46.0964,46.0276,46.0964,52897.0
2023-11-15 12:30:00,46.9,46.93,46.84,46.93,22703.0,46.0964,46.1259,46.0374,46.1259,22703.0
2023-11-15 12:35:00,46.92,46.96,46.9,46.93,42302.0,46.116,46.1554,46.0964,46.1259,42302.0
2023-11-15 12:40:00,46.93,46.95,46.79,46.84,51287.0,46.1259,46.1455,45.9883,46.0374,51287.0
2023-11-15 12:45:00,46.83,46.89,46.8,46.88,28044.0,46.0276,46.0865,45.9981,46.0767,28044.0
2023-11-15 12:50:00,46.88,46.88,46.82,46.85,13115.0,46.0767,46.0767,46.0177,46.0472,13115.0
2023-11-15 12:55:00,46.85,46.87,46.76,46.78,11948.0,46.0472,46.0669,45.9588,45.9784,11948.0
2023-11-15 13:00:00,46.77,46.8,46.65,46.71,129360.0,45.9686,45.9981,45.8507,45.9096,129360.0
2023-11-15 13:05:00,46.71,46.72,46.55,46.58,309120.0,45.9096,45.9195,45.7524,45.7819,309120.0
2023-11-15 13:10:00,46.58,46.64,46.53,46.54,66306.0,45.7819,45.8408,45.7327,45.7425,66306.0
2023-11-15 13:15:00,46.54,46.6,46.48,46.6,125844.0,45.7425,45.8015,45.6836,45.8015,125844.0
2023-11-15 13:20:00,46.6,46.74,46.59,46.74,47043.0,45.8015,45.9391,45.7917,45.9391,47043.0
2023-11-15 13:25:00,46.73,46.79,46.7,46.77,28087.0,45.9293,45.9883,45.8998,45.9686,28087.0
2023-11-15 13:30:00,46.77,46.85,46.74,46.85,20735.0,45.9686,46.0472,45.9391,46.0472,20735.0
2023-11-15 13:35:00,46.84,46.87,46.81,46.84,50260.0,46.0374,46.0669,46.0079,46.0374,50260.0
2023-11-15 13:40:00,46.84,46.91,46.84,46.87,27408.0,46.0374,46.1062,46.0374,46.0669,27408.0
2023-11-15 13:45:00,46.88,46.9,46.84,46.87,9172.0,46.0767,46.0964,46.0374,46.0669,9172.0
2023-11-15 13:50:00,46.89,46.95,46.87,46.9,203058.0,46.0865,46.1455,46.0669,46.0964,203058.0
2023-11-15 13:55:00,46.91,46.92,46.88,46.92,32806.0,46.1062,46.116,46.0767,46.116,32806.0
2023-11-15 14:00:00,46.93,47.0,46.91,46.97,41390.0,46.1259,46.1947,46.1062,46.1652,41390.0
2023-11-15 14:05:00,46.97,47.0,46.94,46.96,28033.0,46.1652,46.1947,46.1357,46.1554,28033.0
2023-11-15 14:10:00,46.96,46.98,46.93,46.94,19024.0,46.1554,46.175,46.1259,46.1357,19024.0
2023-11-15 14:15:00,46.93,46.94,46.79,46.81,61958.0,46.1259,46.1357,45.9883,46.0079,61958.0
2023-11-15 14:20:00,46.81,46.87,46.73,46.85,64644.0,46.0079,46.0669,45.9293,46.0472,64644.0
2023-11-15 14:25:00,46.86,46.99,46.85,46.99,34426.0,46.0571,46.1848,46.0472,46.1848,34426.0
2023-11-15 14:30:00,46.99,47.02,46.97,47.01,67250.0,46.1848,46.2143,46.1652,46.2045,67250.0
2023-11-15 14:35:00,47.0,47.03,46.98,47.03,30792.0,46.1947,46.2242,46.175,46.2242,30792.0
2023-11-15 14:40:00,47.03,47.06,46.93,46.96,37086.0,46.2242,46.2536,46.1259,46.1554,37086.0
2023-11-15 14:45:00,46.97,46.98,46.86,46.87,48698.0,46.1652,46.175,46.0571,46.0669,48698.0
2023-11-15 14:50:00,46.87,46.9,46.82,46.84,48429.0,46.0669,46.0964,46.0177,46.0374,48429.0
2023-11-15 14:55:00,46.85,46.94,46.84,46.93,19207.0,46.0472,46.1357,46.0374,46.1259,19207.0
2023-11-15 15:00:00,46.93,46.97,46.87,46.87,20063.0,46.1259,46.1652,46.0669,46.0669,20063.0
2023-11-15 15:05:00,46.86,46.91,46.81,46.81,39773.0,46.0571,46.1062,46.0079,46.0079,39773.0
2023-11-15 15:10:00,46.81,46.91,46.81,46.9,25014.0,46.0079,46.1062,46.0079,46.0964,25014.0
2023-11-15 15:15:00,46.9,46.94,46.84,46.9,249820.0,46.0964,46.1357,46.0374,46.0964,249820.0
2023-11-15 15:20:00,46.9,46.93,46.81,46.82,34403.0,46.0964,46.1259,46.0079,46.0177,34403.0
2023-11-15 15:25:00,46.82,46.87,46.77,46.87,23597.0,46.0177,46.0669,45.9686,46.0669,23597.0
2023-11-15 15:30:00,46.88,46.93,46.86,46.91,29669.0,46.0767,46.1259,46.0571,46.1062,29669.0
2023-11-15 15:35:00,46.92,46.97,46.9,46.93,65022.0,46.116,46.1652,46.0964,46.1259,65022.0
2023-11-15 15:40:00,46.93,46.95,46.84,46.85,37362.0,46.1259,46.1455,46.0374,46.0472,37362.0
2023-11-15 15:45:00,46.85,46.85,46.66,46.68,70039.0,46.0472,46.0472,45.8605,45.8801,70039.0
2023-11-15 15:50:00,46.68,46.72,46.62,46.63,89867.0,45.8801,45.9195,45.8212,45.831,89867.0
2023-11-15 15:55:00,46.63,46.78,46.61,46.76,164924.0,45.831,45.9784,45.8113,45.9588,164924.0
2023-11-16 09:30:00,46.55,46.7,46.53,46.68,423719.0,45.7524,45.8998,45.7327,45.8801,423719.0
2023-11-16 09:35:00,46.68,46.69,46.54,46.66,92760.0,45.8801,45.89,45.7425,45.8605,92760.0
2023-11-16 09:40:00,46.65,46.68,46.59,46.66,27708.0,45.8507,45.8801,45.7917,45.8605,27708.0
2023-11-16 09:45:00,46.67,46.84,46.67,46.77,95666.0,45.8703,46.0374,45.8703,45.9686,95666.0
2023-11-16 09:50:00,46.78,46.88,46.77,46.88,45104.0,45.9784,46.0767,45.9686,46.0767,45104.0
2023-11-16 09:55:00,46.88,46.95,46.85,46.92,74758.0,46.0767,46.1455,46.0472,46.116,74758.0
2023-11-16 10:00:00,46.92,46.97,46.8,46.81,172744.0,46.116,46.1652,45.9981,46.0079,172744.0
2023-11-16 10:05:00,46.81,46.95,46.75,46.82,75202.0,46.0079,46.1455,45.9489,46.0177,75202.0
2023-11-16 10:10:00,46.8,46.82,46.74,46.74,66007.0,45.9981,46.0177,45.9391,45.9391,66007.0
2023-11-16 10:15:00,46.72,46.75,46.58,46.59,56155.0,45.9195,45.9489,45.7819,45.7917,56155.0
2023-11-16 10:20:00,46.59,46.8,46.59,46.8,77888.0,45.7917,45.9981,45.7917,45.9981,77888.0
2023-11-16 10:25:00,46.8,46.84,46.73,46.78,44153.0,45.9981,46.0374,45.9293,45.9784,44153.0
2023-11-16 10:30:00,46.8,46.89,46.64,46.64,45774.0,45.9981,46.0865,45.8408,45.8408,45774.0
2023-11-16 10:35:00,46.66,46.66,46.51,46.6,71295.0,45.8605,45.8605,45.7131,45.8015,71295.0
2023-11-16 10:40:00,46.59,46.61,46.44,46.48,131125.0,45.7917,45.8113,45.6443,45.6836,131125.0
2023-11-16 10:45:00,46.49,46.67,46.47,46.61,88532.0,45.6934,45.8703,45.6737,45.8113,88532.0
2023-11-16 10:50:00,46.61,46.61,46.46,46.47,110000.0,45.8113,45.8113,45.6639,45.6737,110000.0
2023-11-16 10:55:00,46.46,46.53,46.41,46.51,42733.0,45.6639,45.7327,45.6148,45.7131,42733.0
2023-11-16 11:00:00,46.5,46.57,46.44,46.53,45785.0,45.7032,45.772,45.6443,45.7327,45785.0
2023-11-16 11:05:00,46.52,46.57,46.42,46.45,79764.0,45.7229,45.772,45.6246,45.6541,79764.0
2023-11-16 11:10:00,46.46,46.53,46.32,46.52,127759.0,45.6639,45.7327,45.5263,45.7229,127759.0
2023-11-16 11:15:00,46.51,46.53,46.3,46.36,95777.0,45.7131,45.7327,45.5067,45.5656,95777.0
2023-11-16 11:20:00,46.36,46.39,46.3,46.31,49870.0,45.5656,45.5951,45.5067,45.5165,49870.0
2023-11-16 11:25:00,46.31,46.35,46.27,46.29,81882.0,45.5165,45.5558,45.4772,45.4968,81882.0
2023-11-16 11:30:00,46.28,46.38,46.23,46.35,115922.0,45.487,45.5853,45.4379,45.5558,115922.0
2023-11-16 11:35:00,46.34,46.36,46.22,46.28,139863.0,45.546,45.5656,45.428,45.487,139863.0
2023-11-16 11:40:00,46.29,46.35,46.25,46.29,37108.0,45.4968,45.5558,45.4575,45.4968,37108.0
2023-11-16 11:45:00,46.3,46.42,46.29,46.4,47680.0,45.5067,45.6246,45.4968,45.6049,47680.0
2023-11-16 11:50:00,46.4,46.46,46.37,46.38,63617.0,45.6049,45.6639,45.5755,45.5853,63617.0
2023-11-16 11:55:00,46.37,46.43,46.35,46.41,33691.0,45.5755,45.6344,45.5558,45.6148,33691.0
2023-11-16 12:00:00,46.42,46.47,46.38,46.42,57753.0,45.6246,45.6737,45.5853,45.6246,57753.0
2023-11-16 12:05:00,46.43,46.5,46.41,46.49,31483.0,45.6344,45.7032,45.6148,45.6934,31483.0
2023-11-16 12:10:00,46.49,46.54,46.48,46.51,52369.0,45.6934,45.7425,45.6836,45.7131,52369.0
2023-11-16 12:15:00,46.51,46.59,46.48,46.54,65574.0,45.7131,45.7917,45.6836,45.7425,65574.0
2023-11-16 12:20:00,46.54,46.58,46.49,46.55,204487.0,45.7425,45.7819,45.6934,45.7524,204487.0
2023-11-16 12:25:00,46.54,46.61,46.52,46.58,39509.0,45.7425,45.8113,45.7229,45.7819,39509.0
2023-11-16 12:30:00,46.57,46.6,46.53,46.56,37670.0,45.772,45.8015,45.7327,45.7622,37670.0
2023-11-16 12:35:00,46.56,46.65,46.53,46.65,32947.0,45.7622,45.8507,45.7327,45.8507,32947.0
2023-11-16 12:40:00,46.65,46.77,46.65,46.69,68112.0,45.8507,45.9686,45.8507,45.89,68112.0
2023-11-16 12:45:00,46.69,46.72,46.66,46.69,23598.0,45.89,45.9195,45.8605,45.89,23598.0
2023-11-16 12:50:00,46.69,46.7,46.56,46.59,204329.0,45.89,45.8998,45.7622,45.7917,204329.0
2023-11-16 12:55:00,46.59,46.65,46.57,46.64,13415.0,45.7917,45.8507,45.772,45.8408,13415.0
2023-11-16 13:00:00,46.64,46.66,46.59,46.6,48025.0,45.8408,45.8605,45.7917,45.8015,48025.0
2023-11-16 13:05:00,46.59,46.61,46.51,46.53,43915.0,45.7917,45.8113,45.7131,45.7327,43915.0
2023-11-16 13:10:00,46.53,46.54,46.47,46.52,32024.0,45.7327,45.7425,45.6737,45.7229,32024.0
2023-11-16 13:15:00,46.52,46.6,46.5,46.55,16397.0,45.7229,45.8015,45.7032,45.7524,16397.0
2023-11-16 13:20:00,46.54,46.54,46.46,46.53,15502.0,45.7425,45.7425,45.6639,45.7327,15502.0
2023-11-16 13:25:00,46.54,46.68,46.54,46.62,36299.0,45.7425,45.8801,45.7425,45.8212,36299.0
2023-11-16 13:30:00,46.63,46.64,46.5,46.5,45437.0,45.831,45.8408,45.7032,45.7032,45437.0
2023-11-16 13:35:00,46.5,46.66,46.5,46.58,31515.0,45.7032,45.8605,45.7032,45.7819,31515.0
2023-11-16 13:40:00,46.57,46.59,46.48,46.52,22362.0,45.772,45.7917,45.6836,45.7229,22362.0
2023-11-16 13:45:00,46.52,46.52,46.36,46.4,80431.0,45.7229,45.7229,45.5656,45.6049,80431.0
2023-11-16 13:50:00,46.39,46.51,46.39,46.49,25294.0,45.5951,45.7131,45.5951,45.6934,25294.0
2023-11-16 13:55:00,46.49,46.49,46.42,46.47,38639.0,45.6934,45.6934,45.6246,45.6737,38639.0
2023-11-16 14:00:00,46.47,46.54,46.43,46.52,25983.0,45.6737,45.7425,45.6344,45.7229,25983.0
2023-11-16 14:05:00,46.51,46.54,46.48,46.51,35050.0,45.7131,45.7425,45.6836,45.7131,35050.0
2023-11-16 14:10:00,46.52,46.56,46.48,46.51,36627.0,45.7229,45.7622,45.6836,45.7131,36627.0
2023-11-16 14:15:00,46.51,46.57,46.51,46.57,12344.0,45.7131,45.772,45.7131,45.772,12344.0
2023-11-16 14:20:00,46.57,46.58,46.51,46.53,34161.0,45.772,45.7819,45.7131,45.7327,34161.0
2023-11-16 14:25:00,46.52,46.52,46.45,46.48,36777.0,45.7229,45.7229,45.6541,45.6836,36777.0
2023-11-16 14:30:00,46.47,46.55,46.47,46.52,19236.0,45.6737,45.7524,45.6737,45.7229,19236.0
2023-11-16 14:35:00,46.52,46.63,46.51,46.58,19530.0,45.7229,45.831,45.7131,45.7819,19530.0
2023-11-16 14:40:00,46.59,46.68,46.58,46.67,28425.0,45.7917,45.8801,45.7819,45.8703,28425.0
2023-11-16 14:45:00,46.67,46.75,46.67,46.7,34499.0,45.8703,45.9489,45.8703,45.8998,34499.0
2023-11-16 14:50:00,46.72,46.74,46.54,46.55,70782.0,45.9195,45.9391,45.7425,45.7524,70782.0
2023-11-16 14:55:00,46.55,46.7,46.55,46.66,54711.0,45.7524,45.8998,45.7524,45.8605,54711.0
2023-11-16 15:00:00,46.67,46.69,46.63,46.64,21096.0,45.8703,45.89,45.831,45.8408,21096.0
2023-11-16 15:05:00,46.64,46.68,46.61,46.64,20661.0,45.8408,45.8801,45.8113,45.8408,20661.0
2023-11-16 15:10:00,46.65,46.68,46.61,46.62,48728.0,45.8507,45.8801,45.8113,45.8212,48728.0
2023-11-16 15:15:00,46.62,46.69,46.59,46.66,26352.0,45.8212,45.89,45.7917,45.8605,26352.0
2023-11-16 15:20:00,46.67,46.72,46.62,46.68,38650.0,45.8703,45.9195,45.8212,45.8801,38650.0
2023-11-16 15:25:00,46.68,46.71,46.67,46.68,32868.0,45.8801,45.9096,45.8703,45.8801,32868.0
2023-11-16 15:30:00,46.68,46.74,46.64,46.74,59890.0,45.8801,45.9391,45.8408,45.9391,59890.0
2023-11-16 15:35:00,46.74,46.78,46.69,46.75,41202.0,45.9391,45.9784,45.89,45.9489,41202.0
2023-11-16 15:40:00,46.75,46.8,46.69,46.8,66312.0,45.9489,45.9981,45.89,45.9981,66312.0
2023-11-16 15:45:00,46.8,46.88,46.76,46.83,183360.0,45.9981,46.0767,45.9588,46.0276,183360.0
2023-11-16 15:50:00,46.83,46.88,46.77,46.78,89170.0,46.0276,46.0767,45.9686,45.9784,89170.0
2023-11-16 15:55:00,46.77,46.91,46.76,46.87,209070.0,45.9686,46.1062,45.9588,46.0669,209070.0
2023-11-17 09:30:00,46.89,46.97,46.77,46.79,232449.0,46.0865,46.1652,45.9686,45.9883,232449.0
2023-11-17 09:35:00,46.8,46.83,46.72,46.73,108866.0,45.9981,46.0276,45.9195,45.9293,108866.0
2023-11-17 09:40:00,46.73,46.75,46.62,46.7,121290.0,45.9293,45.9489,45.8212,45.8998,121290.0
2023-11-17 09:45:00,46.71,46.8,46.7,46.74,91982.0,45.9096,45.9981,45.8998,45.9391,91982.0
2023-11-17 09:50:00,46.75,46.84,46.7,46.78,87137.0,45.9489,46.0374,45.8998,45.9784,87137.0
2023-11-17 09:55:00,46.78,46.84,46.71,46.83,50945.0,45.9784,46.0374,45.9096,46.0276,50945.0
2023-11-17 10:00:00,46.83,46.84,46.74,46.79,48423.0,46.0276,46.0374,45.9391,45.9883,48423.0
2023-11-17 10:05:00,46.8,46.83,46.72,46.74,55042.0,45.9981,46.0276,45.9195,45.9391,55042.0
2023-11-17 10:10:00,46.74,46.75,46.63,46.72,76935.0,45.9391,45.9489,45.831,45.9195,76935.0
2023-11-17 10:15:00,46.73,46.88,46.71,46.84,73827.0,45.9293,46.0767,45.9096,46.0374,73827.0
2023-11-17 10:20:00,46.84,46.9,46.77,46.88,60961.0,46.0374,46.0964,45.9686,46.0767,60961.0
2023-11-17 10:25:00,46.89,46.89,46.8,46.87,51331.0,46.0865,46.0865,45.9981,46.0669,51331.0
2023-11-17 10:30:00,46.86,46.87,46.73,46.76,24283.0,46.0571,46.0669,45.9293,45.9588,24283.0
2023-11-17 10:35:00,46.77,46.8,46.72,46.77,38043.0,45.9686,45.9981,45.9195,45.9686,38043.0
2023-11-17 10:40:00,46.76,46.82,46.69,46.77,32451.0,45.9588,46.0177,45.89,45.9686,32451.0
2023-11-17 10:45:00,46.77,46.8,46.7,46.79,49832.0,45.9686,45.9981,45.8998,45.9883,49832.0
2023-11-17 10:50:00,46.78,46.85,46.72,46.85,26261.0,45.9784,46.0472,45.9195,46.0472,26261.0
2023-11-17 10:55:00,46.85,46.87,46.79,46.81,32194.0,46.0472,46.0669,45.9883,46.0079,32194.0
2023-11-17 11:00:00,46.8,46.83,46.64,46.67,51377.0,45.9981,46.0276,45.8408,45.8703,51377.0
2023-11-17 11:05:00,46.68,46.76,46.56,46.75,89769.0,45.8801,45.9588,45.7622,45.9489,89769.0
2023-11-17 11:10:00,46.76,46.82,46.72,46.76,55570.0,45.9588,46.0177,45.9195,45.9588,55570.0
2023-11-17 11:15:00,46.75,46.76,46.69,46.72,31706.0,45.9489,45.9588,45.89,45.9195,31706.0
2023-11-17 11:20:00,46.71,46.83,46.71,46.79,25769.0,45.9096,46.0276,45.9096,45.9883,25769.0
2023-11-17 11:25:00,46.78,46.78,46.68,46.72,35796.0,45.9784,45.9784,45.8801,45.9195,35796.0
2023-11-17 11:30:00,46.73,46.74,46.64,46.72,43386.0,45.9293,45.9391,45.8408,45.9195,43386.0
2023-11-17 11:35:00,46.73,46.78,46.68,46.75,36681.0,45.9293,45.9784,45.8801,45.9489,36681.0
2023-11-17 11:40:00,46.73,46.8,46.69,46.77,23877.0,45.9293,45.9981,45.89,45.9686,23877.0
2023-11-17 11:45:00,46.77,46.8,46.74,46.75,18809.0,45.9686,45.9981,45.9391,45.9489,18809.0
2023-11-17 11:50:00,46.78,46.82,46.72,46.77,18218.0,45.9784,46.0177,45.9195,45.9686,18218.0
2023-11-17 11:55:00,46.77,46.85,46.76,46.85,21586.0,45.9686,46.0472,45.9588,46.0472,21586.0
2023-11-17 12:00:00,46.85,46.94,46.82,46.91,41174.0,46.0472,46.1357,46.0177,46.1062,41174.0
2023-11-17 12:05:00,46.91,46.99,46.9,46.95,46399.0,46.1062,46.1848,46.0964,46.1455,46399.0
2023-11-17 12:10:00,46.97,46.99,46.94,46.99,30547.0,46.1652,46.1848,46.1357,46.1848,30547.0
2023-11-17 12:15:00,46.98,47.0,46.92,46.92,42357.0,46.175,46.1947,46.116,46.116,42357.0
2023-11-17 12:20:00,46.94,46.94,46.86,46.87,61792.0,46.1357,46.1357,46.0571,46.0669,61792.0
2023-11-17 12:25:00,46.87,46.87,46.79,46.83,42474.0,46.0669,46.0669,45.9883,46.0276,42474.0
2023-11-17 12:30:00,46.83,46.88,46.82,46.87,27255.0,46.0276,46.0767,46.0177,46.0669,27255.0
2023-11-17 12:35:00,46.87,46.9,46.85,46.86,24174.0,46.0669,46.0964,46.0472,46.0571,24174.0
2023-11-17 12:40:00,46.86,46.92,46.85,46.91,12089.0,46.0571,46.116,46.0472,46.1062,12089.0
2023-11-17 12:45:00,46.92,46.93,46.86,46.9,31872.0,46.116,46.1259,46.0571,46.0964,31872.0
2023-11-17 12:50:00,46.9,46.92,46.9,46.91,11129.0,46.0964,46.116,46.0964,46.1062,11129.0
2023-11-17 12:55:00,46.91,46.94,46.85,46.93,19997.0,46.1062,46.1357,46.0472,46.1259,19997.0
2023-11-17 13:00:00,46.92,46.97,46.87,46.89,46614.0,46.116,46.1652,46.0669,46.0865,46614.0
2023-11-17 13:05:00,46.89,46.96,46.86,46.95,29626.0,46.0865,46.1554,46.0571,46.1455,29626.0
2023-11-17 13:10:00,46.95,47.02,46.91,47.02,27901.0,46.1455,46.2143,46.1062,46.2143,27901.0
2023-11-17 13:15:00,47.03,47.05,46.99,47.01,29527.0,46.2242,46.2438,46.1848,46.2045,29527.0
2023-11-17 13:20:00,47.02,47.04,47.0,47.04,11929.0,46.2143,46.234,46.1947,46.234,11929.0
2023-11-17 13:25:00,47.03,47.05,46.99,47.01,23292.0,46.2242,46.2438,46.1848,46.2045,23292.0
2023-11-17 13:30:00,47.02,47.09,47.02,47.08,40950.0,46.2143,46.2831,46.2143,46.2733,40950.0
2023-11-17 13:35:00,47.08,47.1,47.06,47.09,25924.0,46.2733,46.293,46.2536,46.2831,25924.0
2023-11-17 13:40:00,47.09,47.13,47.07,47.08,42432.0,46.2831,46.3224,46.2635,46.2733,42432.0
2023-11-17 13:45:00,47.08,47.09,47.03,47.07,43756.0,46.2733,46.2831,46.2242,46.2635,43756.0
2023-11-17 13:50:00,47.07,47.07,47.02,47.05,33557.0,46.2635,46.2635,46.2143,46.2438,33557.0
2023-11-17 13:55:00,47.06,47.12,47.05,47.11,23857.0,46.2536,46.3126,46.2438,46.3028,23857.0
2023-11-17 14:00:00,47.11,47.17,47.1,47.15,36764.0,46.3028,46.3618,46.293,46.3421,36764.0
2023-11-17 14:05:00,47.15,47.21,47.11,47.21,43990.0,46.3421,46.4011,46.3028,46.4011,43990.0
2023-11-17 14:10:00,47.21,47.22,47.15,47.16,20642.0,46.4011,46.4109,46.3421,46.3519,20642.0
2023-11-17 14:15:00,47.15,47.19,47.13,47.13,38314.0,46.3421,46.3814,46.3224,46.3224,38314.0
2023-11-17 14:20:00,47.14,47.14,47.06,47.1,31440.0,46.3323,46.3323,46.2536,46.293,31440.0
2023-11-17 14:25:00,47.11,47.12,47.06,47.08,33793.0,46.3028,46.3126,46.2536,46.2733,33793.0
2023-11-17 14:30:00,47.08,47.09,47.05,47.07,15640.0,46.2733,46.2831,46.2438,46.2635,15640.0
2023-11-17 14:35:00,47.09,47.13,47.02,47.05,33207.0,46.2831,46.3224,46.2143,46.2438,33207.0
2023-11-17 14:40:00,47.04,47.07,46.99,47.06,54281.0,46.234,46.2635,46.1848,46.2536,54281.0
2023-11-17 14:45:00,47.06,47.08,47.0,47.03,19912.0,46.2536,46.2733,46.1947,46.2242,19912.0
2023-11-17 14:50:00,47.03,47.04,47.02,47.02,12012.0,46.2242,46.234,46.2143,46.2143,12012.0
2023-11-17 14:55:00,47.05,47.08,47.05,47.08,22599.0,46.2438,46.2733,46.2438,46.2733,22599.0
2023-11-17 15:00:00,47.09,47.13,47.05,47.08,55191.0,46.2831,46.3224,46.2438,46.2733,55191.0
2023-11-17 15:05:00,47.08,47.11,47.04,47.08,26669.0,46.2733,46.3028,46.234,46.2733,26669.0
2023-11-17 15:10:00,47.07,47.08,47.01,47.06,22572.0,46.2635,46.2733,46.2045,46.2536,22572.0
2023-11-17 15:15:00,47.03,47.08,47.03,47.07,23329.0,46.2242,46.2733,46.2242,46.2635,23329.0
2023-11-17 15:20:00,47.07,47.13,47.07,47.13,30324.0,46.2635,46.3224,46.2635,46.3224,30324.0
2023-11-17 15:25:00,47.12,47.23,47.11,47.13,134531.0,46.3126,46.4207,46.3028,46.3224,134531.0
2023-11-17 15:30:00,47.13,47.14,46.88,46.96,133625.0,46.3224,46.3323,46.0767,46.1554,133625.0
2023-11-17 15:35:00,46.96,47.01,46.88,46.89,113862.0,46.1554,46.2045,46.0767,46.0865,113862.0
2023-11-17 15:40:00,46.89,46.94,46.85,46.88,118760.0,46.0865,46.1357,46.0472,46.0767,118760.0
2023-11-17 15:45:00,46.88,46.92,46.86,46.86,133050.0,46.0767,46.116,46.0571,46.0571,133050.0
2023-11-17 15:50:00,46.86,46.99,46.86,46.98,165418.0,46.0571,46.1848,46.0571,46.175,165418.0
2023-11-17 15:55:00,46.98,47.07,46.97,47.03,567407.0,46.175,46.2635,46.1652,46.2242,567407.0
2023-11-20 09:30:00,46.96,47.15,46.94,47.14,142682.0,46.1554,46.3421,46.1357,46.3323,142682.0
2023-11-20 09:35:00,47.15,47.31,47.12,47.25,191293.0,46.3421,46.4994,46.3126,46.4404,191293.0
2023-11-20 09:40:00,47.25,47.32,47.21,47.29,65460.0,46.4404,46.5092,46.4011,46.4797,65460.0
2023-11-20 09:45:00,47.28,47.3,47.21,47.22,126345.0,46.4699,46.4895,46.4011,46.4109,126345.0
2023-11-20 09:50:00,47.23,47.35,47.23,47.29,61122.0,46.4207,46.5387,46.4207,46.4797,61122.0
2023-11-20 09:55:00,47.3,47.44,47.27,47.44,57712.0,46.4895,46.6271,46.46,46.6271,57712.0
2023-11-20 10:00:00,47.45,47.46,47.36,47.41,101361.0,46.637,46.6468,46.5485,46.5976,101361.0
2023-11-20 10:05:00,47.43,47.49,47.41,47.42,60345.0,46.6173,46.6763,46.5976,46.6075,60345.0
2023-11-20 10:10:00,47.42,47.5,47.37,47.4,99402.0,46.6075,46.6861,46.5583,46.5878,99402.0
2023-11-20 10:15:00,47.41,47.42,47.36,47.4,35175.0,46.5976,46.6075,46.5485,46.5878,35175.0
2023-11-20 10:20:00,47.4,47.42,47.23,47.3,83442.0,46.5878,46.6075,46.4207,46.4895,83442.0
2023-11-20 10:25:00,47.3,47.41,47.28,47.38,44095.0,46.4895,46.5976,46.4699,46.5682,44095.0
2023-11-20 10:30:00,47.39,47.41,47.33,47.39,37493.0,46.578,46.5976,46.519,46.578,37493.0
2023-11-20 10:35:00,47.4,47.42,47.32,47.37,31101.0,46.5878,46.6075,46.5092,46.5583,31101.0
2023-11-20 10:40:00,47.38,47.45,47.37,47.44,24558.0,46.5682,46.637,46.5583,46.6271,24558.0
2023-11-20 10:45:00,47.44,47.53,47.42,47.51,70240.0,46.6271,46.7156,46.6075,46.6959,70240.0
2023-11-20 10:50:00,47.51,47.56,47.47,47.53,26088.0,46.6959,46.7451,46.6566,46.7156,26088.0
2023-11-20 10:55:00,47.53,47.58,47.52,47.58,40158.0,46.7156,46.7647,46.7058,46.7647,40158.0
2023-11-20 11:00:00,47.59,47.64,47.58,47.64,106975.0,46.7746,46.8237,46.7647,46.8237,106975.0
2023-11-20 11:05:00,47.63,47.65,47.6,47.61,85473.0,46.8139,46.8335,46.7844,46.7942,85473.0
2023-11-20 11:10:00,47.61,47.63,47.57,47.58,141645.0,46.7942,46.8139,46.7549,46.7647,141645.0
2023-11-20 11:15:00,47.59,47.64,47.56,47.63,18198.0,46.7746,46.8237,46.7451,46.8139,18198.0
2023-11-20 11:20:00,47.62,47.63,47.57,47.62,18325.0,46.804,46.8139,46.7549,46.804,18325.0
2023-11-20 11:25:00,47.62,47.63,47.56,47.6,23371.0,46.804,46.8139,46.7451,46.7844,23371.0
2023-11-20 11:30:00,47.6,47.66,47.58,47.65,34351.0,46.7844,46.8434,46.7647,46.8335,34351.0
2023-11-20 11:35:00,47.65,47.68,47.62,47.67,41805.0,46.8335,46.863,46.804,46.8532,41805.0
2023-11-20 11:40:00,47.67,47.68,47.6,47.64,25395.0,46.8532,46.863,46.7844,46.8237,25395.0
2023-11-20 11:45:00,47.64,47.64,47.58,47.62,25456.0,46.8237,46.8237,46.7647,46.804,25456.0
2023-11-20 11:50:00,47.62,47.66,47.61,47.64,16906.0,46.804,46.8434,46.7942,46.8237,16906.0
2023-11-20 11:55:00,47.65,47.65,47.63,47.64,7450.0,46.8335,46.8335,46.8139,46.8237,7450.0
2023-11-20 12:00:00,47.63,47.63,47.58,47.63,11570.0,46.8139,46.8139,46.7647,46.8139,11570.0
2023-11-20 12:05:00,47.62,47.68,47.61,47.65,15192.0,46.804,46.863,46.7942,46.8335,15192.0
2023-11-20 12:10:00,47.65,47.71,47.65,47.71,32866.0,46.8335,46.8925,46.8335,46.8925,32866.0
2023-11-20 12:15:00,47.71,47.73,47.68,47.71,27311.0,46.8925,46.9122,46.863,46.8925,27311.0
2023-11-20 12:20:00,47.71,47.71,47.66,47.69,11629.0,46.8925,46.8925,46.8434,46.8728,11629.0
2023-11-20 12:25:00,47.69,47.69,47.66,47.67,9542.0,46.8728,46.8728,46.8434,46.8532,9542.0
2023-11-20 12:30:00,47.67,47.68,47.62,47.63,20826.0,46.8532,46.863,46.804,46.8139,20826.0
2023-11-20 12:35:00,47.63,47.66,47.61,47.63,19814.0,46.8139,46.8434,46.7942,46.8139,19814.0
2023-11-20 12:40:00,47.63,47.64,47.57,47.6,16320.0,46.8139,46.8237,46.7549,46.7844,16320.0
2023-11-20 12:45:00,47.59,47.63,47.55,47.61,30443.0,46.7746,46.8139,46.7352,46.7942,30443.0
2023-11-20 12:50:00,47.61,47.61,47.58,47.61,12484.0,46.7942,46.7942,46.7647,46.7942,12484.0
2023-11-20 12:55:00,47.61,47.63,47.58,47.61,14437.0,46.7942,46.8139,46.7647,46.7942,14437.0
2023-11-20 13:00:00,47.6,47.92,47.59,47.9,154604.0,46.7844,47.0989,46.7746,47.0792,154604.0
2023-11-20 13:05:00,47.89,47.92,47.82,47.9,45749.0,47.0694,47.0989,47.0006,47.0792,45749.0
2023-11-20 13:10:00,47.89,47.95,47.87,47.91,45850.0,47.0694,47.1284,47.0498,47.0891,45850.0
2023-11-20 13:15:00,47.91,47.91,47.83,47.86,41422.0,47.0891,47.0891,47.0104,47.0399,41422.0
2023-11-20 13:20:00,47.86,47.93,47.85,47.91,52551.0,47.0399,47.1087,47.0301,47.0891,52551.0
2023-11-20 13:25:00,47.91,47.96,47.9,47.93,33624.0,47.0891,47.1382,47.0792,47.1087,33624.0
2023-11-20 13:30:00,47.94,47.98,47.93,47.98,19995.0,47.1186,47.1579,47.1087,47.1579,19995.0
2023-11-20 13:35:00,47.98,47.99,47.94,47.95,14778.0,47.1579,47.1677,47.1186,47.1284,14778.0
2023-11-20 13:40:00,47.96,48.01,47.94,48.0,32242.0,47.1382,47.1874,47.1186,47.1775,32242.0
2023-11-20 13:45:00,47.99,48.02,47.97,48.0,17896.0,47.1677,47.1972,47.148,47.1775,17896.0
2023-11-20 13:50:00,48.01,48.01,47.98,47.99,12296.0,47.1874,47.1874,47.1579,47.1677,12296.0
2023-11-20 13:55:00,47.99,48.05,47.99,48.01,26555.0,47.1677,47.2267,47.1677,47.1874,26555.0
2023-11-20 14:00:00,48.02,48.05,48.01,48.01,29660.0,47.1972,47.2267,47.1874,47.1874,29660.0
2023-11-20 14:05:00,48.0,48.05,47.99,48.04,22635.0,47.1775,47.2267,47.1677,47.2168,22635.0
2023-11-20 14:10:00,48.04,48.04,47.96,47.98,38118.0,47.2168,47.2168,47.1382,47.1579,38118.0
2023-11-20 14:15:00,47.98,48.01,47.95,47.99,27006.0,47.1579,47.1874,47.1284,47.1677,27006.0
2023-11-20 14:20:00,47.98,48.04,47.97,48.03,15913.0,47.1579,47.2168,47.148,47.207,15913.0
2023-11-20 14:25:00,48.04,48.05,48.0,48.03,19541.0,47.2168,47.2267,47.1775,47.207,19541.0
2023-11-20 14:30:00,48.03,48.09,48.03,48.08,29174.0,47.207,47.266,47.207,47.2562,29174.0
2023-11-20 14:35:00,48.08,48.1,48.07,48.09,84121.0,47.2562,47.2758,47.2463,47.266,84121.0
2023-11-20 14:40:00,48.1,48.18,48.09,48.16,99074.0,47.2758,47.3544,47.266,47.3348,99074.0
2023-11-20 14:45:00,48.17,48.24,48.16,48.19,56055.0,47.3446,47.4134,47.3348,47.3643,56055.0
2023-11-20 14:50:00,48.19,48.21,48.17,48.19,81119.0,47.3643,47.3839,47.3446,47.3643,81119.0
2023-11-20 14:55:00,48.2,48.22,48.17,48.2,29689.0,47.3741,47.3938,47.3446,47.3741,29689.0
2023-11-20 15:00:00,48.19,48.25,48.18,48.23,22651.0,47.3643,47.4232,47.3544,47.4036,22651.0
2023-11-20 15:05:00,48.24,48.3,48.22,48.3,39203.0,47.4134,47.4724,47.3938,47.4724,39203.0
2023-11-20 15:10:00,48.3,48.38,48.27,48.37,62681.0,47.4724,47.551,47.4429,47.5412,62681.0
2023-11-20 15:15:00,48.36,48.36,48.29,48.35,79000.0,47.5314,47.5314,47.4626,47.5215,79000.0
2023-11-20 15:20:00,48.35,48.35,48.24,48.25,44312.0,47.5215,47.5215,47.4134,47.4232,44312.0
2023-11-20 15:25:00,48.25,48.37,48.25,48.35,47763.0,47.4232,47.5412,47.4232,47.5215,47763.0
2023-11-20 15:30:00,48.34,48.35,48.27,48.3,57601.0,47.5117,47.5215,47.4429,47.4724,57601.0
2023-11-20 15:35:00,48.3,48.33,48.26,48.31,59517.0,47.4724,47.5019,47.4331,47.4822,59517.0
2023-11-20 15:40:00,48.32,48.33,48.29,48.3,125498.0,47.492,47.5019,47.4626,47.4724,125498.0
2023-11-20 15:45:00,48.31,48.31,48.2,48.21,151478.0,47.4822,47.4822,47.3741,47.3839,151478.0
2023-11-20 15:50:00,48.21,48.21,48.04,48.05,167702.0,47.3839,47.3839,47.2168,47.2267,167702.0
2023-11-20 15:55:00,48.04,48.12,48.0,48.09,351297.0,47.2168,47.2955,47.1775,47.266,351297.0
2023-11-21 09:30:00,47.71,47.77,47.65,47.71,116783.0,46.8925,46.9515,46.8335,46.8925,116783.0
2023-11-21 09:35:00,47.71,47.74,47.62,47.66,33577.0,46.8925,46.922,46.804,46.8434,33577.0
2023-11-21 09:40:00,47.66,47.73,47.64,47.66,36792.0,46.8434,46.9122,46.8237,46.8434,36792.0
2023-11-21 09:45:00,47.66,47.66,47.58,47.62,31229.0,46.8434,46.8434,46.7647,46.804,31229.0
2023-11-21 09:50:00,47.63,47.71,47.62,47.71,43755.0,46.8139,46.8925,46.804,46.8925,43755.0
2023-11-21 09:55:00,47.7,47.7,47.58,47.61,35845.0,46.8827,46.8827,46.7647,46.7942,35845.0
2023-11-21 10:00:00,47.61,47.7,47.59,47.65,53907.0,46.7942,46.8827,46.7746,46.8335,53907.0
2023-11-21 10:05:00,47.65,47.71,47.62,47.7,39170.0,46.8335,46.8925,46.804,46.8827,39170.0
2023-11-21 10:10:00,47.69,47.69,47.62,47.64,37316.0,46.8728,46.8728,46.804,46.8237,37316.0
2023-11-21 10:15:00,47.64,47.7,47.62,47.7,23357.0,46.8237,46.8827,46.804,46.8827,23357.0
2023-11-21 10:20:00,47.69,47.69,47.51,47.51,89055.0,46.8728,46.8728,46.6959,46.6959,89055.0
2023-11-21 10:25:00,47.51,47.53,47.36,47.41,97240.0,46.6959,46.7156,46.5485,46.5976,97240.0
2023-11-21 10:30:00,47.4,47.41,47.34,47.38,58557.0,46.5878,46.5976,46.5288,46.5682,58557.0
2023-11-21 10:35:00,47.38,47.49,47.36,47.37,128663.0,46.5682,46.6763,46.5485,46.5583,128663.0
2023-11-21 10:40:00,47.37,47.49,47.37,47.46,44182.0,46.5583,46.6763,46.5583,46.6468,44182.0
2023-11-21 10:45:00,47.46,47.55,47.46,47.53,43385.0,46.6468,46.7352,46.6468,46.7156,43385.0
2023-11-21 10:50:00,47.52,47.54,47.47,47.53,26578.0,46.7058,46.7254,46.6566,46.7156,26578.0
2023-11-21 10:55:00,47.52,47.59,47.48,47.58,28641.0,46.7058,46.7746,46.6664,46.7647,28641.0
2023-11-21 11:00:00,47.56,47.6,47.54,47.58,31990.0,46.7451,46.7844,46.7254,46.7647,31990.0
2023-11-21 11:05:00,47.59,47.6,47.51,47.57,181302.0,46.7746,46.7844,46.6959,46.7549,181302.0
2023-11-21 11:10:00,47.57,47.58,47.46,47.49,26857.0,46.7549,46.7647,46.6468,46.6763,26857.0
2023-11-21 11:15:00,47.5,47.55,47.46,47.47,37591.0,46.6861,46.7352,46.6468,46.6566,37591.0
2023-11-21 11:20:00,47.47,47.53,47.45,47.51,27054.0,46.6566,46.7156,46.637,46.6959,27054.0
2023-11-21 11:25:00,47.52,47.55,47.46,47.52,21771.0,46.7058,46.7352,46.6468,46.7058,21771.0
2023-11-21 11:30:00,47.51,47.57,47.48,47.55,35254.0,46.6959,46.7549,46.6664,46.7352,35254.0
2023-11-21 11:35:00,47.55,47.56,47.51,47.51,14978.0,46.7352,46.7451,46.6959,46.6959,14978.0
2023-11-21 11:40:00,47.5,47.52,47.43,47.48,43225.0,46.6861,46.7058,46.6173,46.6664,43225.0
2023-11-21 11:45:00,47.49,47.59,47.48,47.58,15778.0,46.6763,46.7746,46.6664,46.7647,15778.0
2023-11-21 11:50:00,47.58,47.65,47.57,47.63,38223.0,46.7647,46.8335,46.7549,46.8139,38223.0
2023-11-21 11:55:00,47.63,47.64,47.59,47.63,26519.0,46.8139,46.8237,46.7746,46.8139,26519.0
2023-11-21 12:00:00,47.64,47.65,47.6,47.63,68907.0,46.8237,46.8335,46.7844,46.8139,68907.0
2023-11-21 12:05:00,47.62,47.64,47.6,47.64,10212.0,46.804,46.8237,46.7844,46.8237,10212.0
2023-11-21 12:10:00,47.64,47.69,47.62,47.68,19358.0,46.8237,46.8728,46.804,46.863,19358.0
2023-11-21 12:15:00,47.68,47.69,47.64,47.66,20201.0,46.863,46.8728,46.8237,46.8434,20201.0
2023-11-21 12:20:00,47.65,47.69,47.63,47.69,52257.0,46.8335,46.8728,46.8139,46.8728,52257.0
2023-11-21 12:25:00,47.69,47.73,47.68,47.73,24752.0,46.8728,46.9122,46.863,46.9122,24752.0
2023-11-21 12:30:00,47.72,47.76,47.71,47.73,31150.0,46.9023,46.9416,46.8925,46.9122,31150.0
2023-11-21 12:35:00,47.73,47.77,47.7,47.76,15338.0,46.9122,46.9515,46.8827,46.9416,15338.0
2023-11-21 12:40:00,47.76,47.77,47.72,47.74,13135.0,46.9416,46.9515,46.9023,46.922,13135.0
2023-11-21 12:45:00,47.75,47.82,47.75,47.81,18004.0,46.9318,47.0006,46.9318,46.9908,18004.0
2023-11-21 12:50:00,47.81,47.83,47.8,47.83,17557.0,46.9908,47.0104,46.981,47.0104,17557.0
2023-11-21 12:55:00,47.83,47.85,47.81,47.84,9572.0,47.0104,47.0301,46.9908,47.0203,9572.0
2023-11-21 13:00:00,47.84,47.84,47.69,47.7,76468.0,47.0203,47.0203,46.8728,46.8827,76468.0
2023-11-21 13:05:00,47.7,47.75,47.67,47.75,10012.0,46.8827,46.9318,46.8532,46.9318,10012.0
2023-11-21 13:10:00,47.75,47.75,47.64,47.65,16463.0,46.9318,46.9318,46.8237,46.8335,16463.0
2023-11-21 13:15:00,47.65,47.7,47.64,47.66,19240.0,46.8335,46.8827,46.8237,46.8434,19240.0
2023-11-21 13:20:00,47.67,47.68,47.57,47.58,151069.0,46.8532,46.863,46.7549,46.7647,151069.0
2023-11-21 13:25:00,47.58,47.64,47.55,47.63,27308.0,46.7647,46.8237,46.7352,46.8139,27308.0
2023-11-21 13:30:00,47.63,47.72,47.61,47.71,27901.0,46.8139,46.9023,46.7942,46.8925,27901.0
2023-11-21 13:35:00,47.71,47.74,47.66,47.73,21940.0,46.8925,46.922,46.8434,46.9122,21940.0
2023-11-21 13:40:00,47.72,47.78,47.71,47.77,17741.0,46.9023,46.9613,46.8925,46.9515,17741.0
2023-11-21 13:45:00,47.77,47.8,47.75,47.8,16423.0,46.9515,46.981,46.9318,46.981,16423.0
2023-11-21 13:50:00,47.8,47.85,47.79,47.83,15098.0,46.981,47.0301,46.9711,47.0104,15098.0
2023-11-21 13:55:00,47.83,47.85,47.75,47.76,16005.0,47.0104,47.0301,46.9318,46.9416,16005.0
2023-11-21 14:00:00,47.76,47.82,47.64,47.79,81353.0,46.9416,47.0006,46.8237,46.9711,81353.0
2023-11-21 14:05:00,47.77,47.78,47.67,47.7,20692.0,46.9515,46.9613,46.8532,46.8827,20692.0
2023-11-21 14:10:00,47.71,47.8,47.66,47.79,30580.0,46.8925,46.981,46.8434,46.9711,30580.0
2023-11-21 14:15:00,47.79,47.84,47.7,47.72,26882.0,46.9711,47.0203,46.8827,46.9023,26882.0
2023-11-21 14:20:00,47.74,47.76,47.7,47.74,106893.0,46.922,46.9416,46.8827,46.922,106893.0
2023-11-21 14:25:00,47.72,47.77,47.71,47.75,81539.0,46.9023,46.9515,46.8925,46.9318,81539.0
2023-11-21 14:30:00,47.75,47.76,47.67,47.72,21946.0,46.9318,46.9416,46.8532,46.9023,21946.0
2023-11-21 14:35:00,47.73,47.75,47.67,47.68,11359.0,46.9122,46.9318,46.8532,46.863,11359.0
2023-11-21 14:40:00,47.7,47.71,47.65,47.67,18698.0,46.8827,46.8925,46.8335,46.8532,18698.0
2023-11-21 14:45:00,47.69,47.73,47.67,47.7,27156.0,46.8728,46.9122,46.8532,46.8827,27156.0
2023-11-21 14:50:00,47.69,47.69,47.62,47.66,20783.0,46.8728,46.8728,46.804,46.8434,20783.0
2023-11-21 14:55:00,47.67,47.78,47.66,47.77,28225.0,46.8532,46.9613,46.8434,46.9515,28225.0
2023-11-21 15:00:00,47.77,47.87,47.77,47.82,26128.0,46.9515,47.0498,46.9515,47.0006,26128.0
2023-11-21 15:05:00,47.81,47.85,47.76,47.78,27511.0,46.9908,47.0301,46.9416,46.9613,27511.0
2023-11-21 15:10:00,47.78,47.84,47.77,47.78,29972.0,46.9613,47.0203,46.9515,46.9613,29972.0
2023-11-21 15:15:00,47.76,47.82,47.76,47.78,41447.0,46.9416,47.0006,46.9416,46.9613,41447.0
2023-11-21 15:20:00,47.79,47.81,47.74,47.76,16434.0,46.9711,46.9908,46.922,46.9416,16434.0
2023-11-21 15:25:00,47.75,47.78,47.69,47.77,178763.0,46.9318,46.9613,46.8728,46.9515,178763.0
2023-11-21 15:30:00,47.77,47.77,47.63,47.69,175513.0,46.9515,46.9515,46.8139,46.8728,175513.0
2023-11-21 15:35:00,47.67,47.72,47.66,47.7,17548.0,46.8532,46.9023,46.8434,46.8827,17548.0
2023-11-21 15:40:00,47.7,47.73,47.69,47.7,28516.0,46.8827,46.9122,46.8728,46.8827,28516.0
2023-11-21 15:45:00,47.71,47.76,47.66,47.75,115634.0,46.8925,46.9416,46.8434,46.9318,115634.0
2023-11-21 15:50:00,47.76,47.82,47.73,47.78,449342.0,46.9416,47.0006,46.9122,46.9613,449342.0
2023-11-21 15:55:00,47.79,47.8,47.68,47.75,946815.0,46.9711,46.981,46.863,46.9318,946815.0
2023-11-22 09:30:00,48.25,48.54,48.22,48.48,400311.0,47.4232,47.7083,47.3938,47.6493,400311.0
2023-11-22 09:35:00,48.49,48.64,48.48,48.62,163157.0,47.6591,47.8066,47.6493,47.7869,163157.0
2023-11-22 09:40:00,48.61,48.69,48.58,48.61,188767.0,47.7771,47.8557,47.7476,47.7771,188767.0
2023-11-22 09:45:00,48.63,48.64,48.5,48.54,148080.0,47.7967,47.8066,47.669,47.7083,148080.0
2023-11-22 09:50:00,48.55,48.56,48.13,48.16,207378.0,47.7181,47.7279,47.3053,47.3348,207378.0
2023-11-22 09:55:00,48.16,48.27,48.05,48.24,210589.0,47.3348,47.4429,47.2267,47.4134,210589.0
2023-11-22 10:00:00,48.22,48.25,47.96,47.97,141089.0,47.3938,47.4232,47.1382,47.148,141089.0
2023-11-22 10:05:00,47.97,48.03,47.93,47.93,53192.0,47.148,47.207,47.1087,47.1087,53192.0
2023-11-22 10:10:00,47.94,48.08,47.94,48.06,45063.0,47.1186,47.2562,47.1186,47.2365,45063.0
2023-11-22 10:15:00,48.07,48.09,47.91,48.04,60480.0,47.2463,47.266,47.0891,47.2168,60480.0
2023-11-22 10:20:00,48.05,48.24,48.02,48.24,107473.0,47.2267,47.4134,47.1972,47.4134,107473.0
2023-11-22 10:25:00,48.24,48.24,48.11,48.24,57990.0,47.4134,47.4134,47.2856,47.4134,57990.0
2023-11-22 10:30:00,48.25,48.38,48.23,48.34,76359.0,47.4232,47.551,47.4036,47.5117,76359.0
2023-11-22 10:35:00,48.35,48.42,48.32,48.33,68310.0,47.5215,47.5903,47.492,47.5019,68310.0
2023-11-22 10:40:00,48.33,48.41,48.3,48.35,50176.0,47.5019,47.5805,47.4724,47.5215,50176.0
2023-11-22 10:45:00,48.36,48.38,48.27,48.27,43383.0,47.5314,47.551,47.4429,47.4429,43383.0
2023-11-22 10:50:00,48.26,48.33,48.03,48.09,70570.0,47.4331,47.5019,47.207,47.266,70570.0
2023-11-22 10:55:00,48.09,48.14,48.06,48.1,41465.0,47.266,47.3151,47.2365,47.2758,41465.0
2023-11-22 11:00:00,48.1,48.24,48.08,48.23,64724.0,47.2758,47.4134,47.2562,47.4036,64724.0
2023-11-22 11:05:00,48.23,48.24,48.18,48.21,18494.0,47.4036,47.4134,47.3544,47.3839,18494.0
2023-11-22 11:10:00,48.2,48.32,48.19,48.29,28165.0,47.3741,47.492,47.3643,47.4626,28165.0
2023-11-22 11:15:00,48.29,48.31,48.2,48.21,43757.0,47.4626,47.4822,47.3741,47.3839,43757.0
2023-11-22 11:20:00,48.21,48.26,48.18,48.25,25646.0,47.3839,47.4331,47.3544,47.4232,25646.0
2023-11-22 11:25:00,48.24,48.25,48.18,48.25,16708.0,47.4134,47.4232,47.3544,47.4232,16708.0
2023-11-22 11:30:00,48.26,48.34,48.26,48.3,25641.0,47.4331,47.5117,47.4331,47.4724,25641.0
2023-11-22 11:35:00,48.28,48.3,48.23,48.23,13016.0,47.4527,47.4724,47.4036,47.4036,13016.0
2023-11-22 11:40:00,48.23,48.33,48.23,48.33,17949.0,47.4036,47.5019,47.4036,47.5019,17949.0
2023-11-22 11:45:00,48.33,48.35,48.3,48.31,31835.0,47.5019,47.5215,47.4724,47.4822,31835.0
2023-11-22 11:50:00,48.32,48.35,48.27,48.3,22818.0,47.492,47.5215,47.4429,47.4724,22818.0
2023-11-22 11:55:00,48.3,48.43,48.29,48.41,22402.0,47.4724,47.6002,47.4626,47.5805,22402.0
2023-11-22 12:00:00,48.42,48.48,48.4,48.48,33371.0,47.5903,47.6493,47.5707,47.6493,33371.0
2023-11-22 12:05:00,48.48,48.52,48.47,48.51,36512.0,47.6493,47.6886,47.6395,47.6788,36512.0
2023-11-22 12:10:00,48.53,48.55,48.32,48.33,60836.0,47.6984,47.7181,47.492,47.5019,60836.0
2023-11-22 12:15:00,48.33,48.41,48.31,48.41,22404.0,47.5019,47.5805,47.4822,47.5805,22404.0
2023-11-22 12:20:00,48.42,48.45,48.4,48.43,11647.0,47.5903,47.6198,47.5707,47.6002,11647.0
2023-11-22 12:25:00,48.43,48.44,48.38,48.39,22269.0,47.6002,47.61,47.551,47.5608,22269.0
2023-11-22 12:30:00,48.37,48.38,48.22,48.29,44090.0,47.5412,47.551,47.3938,47.4626,44090.0
2023-11-22 12:35:00,48.3,48.32,48.28,48.3,17115.0,47.4724,47.492,47.4527,47.4724,17115.0
2023-11-22 12:40:00,48.29,48.29,48.16,48.18,21203.0,47.4626,47.4626,47.3348,47.3544,21203.0
2023-11-22 12:45:00,48.19,48.21,48.14,48.15,45619.0,47.3643,47.3839,47.3151,47.325,45619.0
2023-11-22 12:50:00,48.14,48.27,48.13,48.23,18984.0,47.3151,47.4429,47.3053,47.4036,18984.0
2023-11-22 12:55:00,48.23,48.3,48.19,48.29,32801.0,47.4036,47.4724,47.3643,47.4626,32801.0
2023-11-22 13:00:00,48.28,48.31,48.26,48.26,20947.0,47.4527,47.4822,47.4331,47.4331,20947.0
2023-11-22 13:05:00,48.26,48.37,48.26,48.34,15524.0,47.4331,47.5412,47.4331,47.5117,15524.0
2023-11-22 13:10:00,48.36,48.42,48.33,48.42,12836.0,47.5314,47.5903,47.5019,47.5903,12836.0
2023-11-22 13:15:00,48.4,48.41,48.3,48.31,23815.0,47.5707,47.5805,47.4724,47.4822,23815.0
2023-11-22 13:20:00,48.32,48.41,48.32,48.39,12653.0,47.492,47.5805,47.492,47.5608,12653.0
2023-11-22 13:25:00,48.4,48.43,48.37,48.42,8003.0,47.5707,47.6002,47.5412,47.5903,8003.0
2023-11-22 13:30:00,48.43,48.44,48.36,48.41,21938.0,47.6002,47.61,47.5314,47.5805,21938.0
2023-11-22 13:35:00,48.42,48.42,48.37,48.37,15224.0,47.5903,47.5903,47.5412,47.5412,15224.0
2023-11-22 13:40:00,48.38,48.39,48.32,48.34,17506.0,47.551,47.5608,47.492,47.5117,17506.0
2023-11-22 13:45:00,48.34,48.38,48.33,48.36,36761.0,47.5117,47.551,47.5019,47.5314,36761.0
2023-11-22 13:50:00,48.35,48.4,48.35,48.36,13740.0,47.5215,47.5707,47.5215,47.5314,13740.0
2023-11-22 13:55:00,48.37,48.4,48.32,48.35,25868.0,47.5412,47.5707,47.492,47.5215,25868.0
2023-11-22 14:00:00,48.35,48.43,48.35,48.4,19732.0,47.5215,47.6002,47.5215,47.5707,19732.0
2023-11-22 14:05:00,48.4,48.44,48.4,48.43,11174.0,47.5707,47.61,47.5707,47.6002,11174.0
2023-11-22 14:10:00,48.44,48.45,48.34,48.36,14553.0,47.61,47.6198,47.5117,47.5314,14553.0
2023-11-22 14:15:00,48.35,48.42,48.32,48.41,43507.0,47.5215,47.5903,47.492,47.5805,43507.0
2023-11-22 14:20:00,48.41,48.41,48.36,48.36,11931.0,47.5805,47.5805,47.5314,47.5314,11931.0
2023-11-22 14:25:00,48.37,48.41,48.36,48.41,13191.0,47.5412,47.5805,47.5314,47.5805,13191.0
2023-11-22 14:30:00,48.4,48.4,48.25,48.25,22046.0,47.5707,47.5707,47.4232,47.4232,22046.0
2023-11-22 14:35:00,48.26,48.27,47.96,47.97,64079.0,47.4331,47.4429,47.1382,47.148,64079.0
2023-11-22 14:40:00,47.97,48.11,47.91,48.1,50491.0,47.148,47.2856,47.0891,47.2758,50491.0
2023-11-22 14:45:00,48.1,48.1,48.03,48.07,46339.0,47.2758,47.2758,47.207,47.2463,46339.0
2023-11-22 14:50:00,48.07,48.18,48.07,48.17,31866.0,47.2463,47.3544,47.2463,47.3446,31866.0
2023-11-22 14:55:00,48.18,48.27,48.17,48.21,250366.0,47.3544,47.4429,47.3446,47.3839,250366.0
2023-11-22 15:00:00,48.2,48.26,48.17,48.26,52670.0,47.3741,47.4331,47.3446,47.4331,52670.0
2023-11-22 15:05:00,48.26,48.28,48.17,48.24,83988.0,47.4331,47.4527,47.3446,47.4134,83988.0
2023-11-22 15:10:00,48.23,48.25,48.2,48.25,21326.0,47.4036,47.4232,47.3741,47.4232,21326.0
2023-11-22 15:15:00,48.26,48.29,48.25,48.28,8099.0,47.4331,47.4626,47.4232,47.4527,8099.0
2023-11-22 15:20:00,48.28,48.29,48.18,48.24,53365.0,47.4527,47.4626,47.3544,47.4134,53365.0
2023-11-22 15:25:00,48.24,48.34,48.24,48.34,34184.0,47.4134,47.5117,47.4134,47.5117,34184.0
2023-11-22 15:30:00,48.34,48.34,48.31,48.33,19975.0,47.5117,47.5117,47.4822,47.5019,19975.0
2023-11-22 15:35:00,48.34,48.36,48.32,48.35,31163.0,47.5117,47.5314,47.492,47.5215,31163.0
2023-11-22 15:40:00,48.35,48.38,48.3,48.3,27071.0,47.5215,47.551,47.4724,47.4724,27071.0
2023-11-22 15:45:00,48.3,48.35,48.3,48.33,65938.0,47.4724,47.5215,47.4724,47.5019,65938.0
2023-11-22 15:50:00,48.31,48.34,48.27,48.3,101071.0,47.4822,47.5117,47.4429,47.4724,101071.0
2023-11-22 15:55:00,48.29,48.34,48.26,48.27,139529.0,47.4626,47.5117,47.4331,47.4429,139529.0
2023-11-24 09:30:00,48.24,48.36,48.17,48.33,143535.0,47.4134,47.5314,47.3446,47.5019,143535.0
2023-11-24 09:35:00,48.3,48.32,48.19,48.23,60906.0,47.4724,47.492,47.3643,47.4036,60906.0
2023-11-24 09:40:00,48.23,48.26,48.18,48.21,60239.0,47.4036,47.4331,47.3544,47.3839,60239.0
2023-11-24 09:45:00,48.22,48.25,48.16,48.21,64428.0,47.3938,47.4232,47.3348,47.3839,64428.0
2023-11-24 09:50:00,48.2,48.28,48.2,48.26,22648.0,47.3741,47.4527,47.3741,47.4331,22648.0
2023-11-24 09:55:00,48.27,48.32,48.26,48.32,17373.0,47.4429,47.492,47.4331,47.492,17373.0
2023-11-24 10:00:00,48.31,48.39,48.31,48.35,38461.0,47.4822,47.5608,47.4822,47.5215,38461.0
2023-11-24 10:05:00,48.35,48.36,48.26,48.29,24168.0,47.5215,47.5314,47.4331,47.4626,24168.0
2023-11-24 10:10:00,48.29,48.3,48.21,48.22,17926.0,47.4626,47.4724,47.3839,47.3938,17926.0
2023-11-24 10:15:00,48.22,48.27,48.16,48.24,44953.0,47.3938,47.4429,47.3348,47.4134,44953.0
2023-11-24 10:20:00,48.24,48.28,48.21,48.24,21937.0,47.4134,47.4527,47.3839,47.4134,21937.0
2023-11-24 10:25:00,48.25,48.25,48.21,48.23,29892.0,47.4232,47.4232,47.3839,47.4036,29892.0
2023-11-24 10:30:00,48.23,48.29,48.22,48.23,44132.0,47.4036,47.4626,47.3938,47.4036,44132.0
2023-11-24 10:35:00,48.25,48.31,48.22,48.27,27971.0,47.4232,47.4822,47.3938,47.4429,27971.0
2023-11-24 10:40:00,48.27,48.31,48.25,48.27,21134.0,47.4429,47.4822,47.4232,47.4429,21134.0
2023-11-24 10:45:00,48.26,48.28,48.24,48.26,14751.0,47.4331,47.4527,47.4134,47.4331,14751.0
2023-11-24 10:50:00,48.25,48.27,48.15,48.26,31868.0,47.4232,47.4429,47.325,47.4331,31868.0
2023-11-24 10:55:00,48.25,48.29,48.22,48.28,12052.0,47.4232,47.4626,47.3938,47.4527,12052.0
2023-11-24 11:00:00,48.28,48.31,48.25,48.26,69539.0,47.4527,47.4822,47.4232,47.4331,69539.0
2023-11-24 11:05:00,48.25,48.3,48.22,48.29,14390.0,47.4232,47.4724,47.3938,47.4626,14390.0
2023-11-24 11:10:00,48.29,48.31,48.27,48.29,11282.0,47.4626,47.4822,47.4429,47.4626,11282.0
2023-11-24 11:15:00,48.3,48.3,48.27,48.28,13467.0,47.4724,47.4724,47.4429,47.4527,13467.0
2023-11-24 11:20:00,48.29,48.29,48.24,48.26,6882.0,47.4626,47.4626,47.4134,47.4331,6882.0
2023-11-24 11:25:00,48.27,48.27,48.2,48.25,19371.0,47.4429,47.4429,47.3741,47.4232,19371.0
2023-11-24 11:30:00,48.26,48.27,48.22,48.22,13705.0,47.4331,47.4429,47.3938,47.3938,13705.0
2023-11-24 11:35:00,48.22,48.28,48.21,48.21,23060.0,47.3938,47.4527,47.3839,47.3839,23060.0
2023-11-24 11:40:00,48.23,48.24,48.22,48.23,11332.0,47.4036,47.4134,47.3938,47.4036,11332.0
2023-11-24 11:45:00,48.23,48.25,48.21,48.21,10249.0,47.4036,47.4232,47.3839,47.3839,10249.0
2023-11-24 11:50:00,48.22,48.24,48.21,48.23,4441.0,47.3938,47.4134,47.3839,47.4036,4441.0
2023-11-24 11:55:00,48.21,48.25,48.2,48.22,6655.0,47.3839,47.4232,47.3741,47.3938,6655.0
2023-11-24 12:00:00,48.22,48.25,48.2,48.21,15480.0,47.3938,47.4232,47.3741,47.3839,15480.0
2023-11-24 12:05:00,48.21,48.23,48.19,48.23,8222.0,47.3839,47.4036,47.3643,47.4036,8222.0
2023-11-24 12:10:00,48.23,48.27,48.23,48.26,10255.0,47.4036,47.4429,47.4036,47.4331,10255.0
2023-11-24 12:15:00,48.25,48.28,48.25,48.27,10720.0,47.4232,47.4527,47.4232,47.4429,10720.0
2023-11-24 12:20:00,48.27,48.27,48.2,48.21,28580.0,47.4429,47.4429,47.3741,47.3839,28580.0
2023-11-24 12:25:00,48.21,48.25,48.19,48.2,18085.0,47.3839,47.4232,47.3643,47.3741,18085.0
2023-11-24 12:30:00,48.19,48.25,48.19,48.24,25545.0,47.3643,47.4232,47.3643,47.4134,25545.0
2023-11-24 12:35:00,48.25,48.25,48.23,48.25,21095.0,47.4232,47.4232,47.4036,47.4232,21095.0
2023-11-24 12:40:00,48.26,48.26,48.19,48.19,21485.0,47.4331,47.4331,47.3643,47.3643,21485.0
2023-11-24 12:45:00,48.2,48.28,48.2,48.22,35854.0,47.3741,47.4527,47.3741,47.3938,35854.0
2023-11-24 12:50:00,48.22,48.29,48.21,48.28,67200.0,47.3938,47.4626,47.3839,47.4527,67200.0
2023-11-24 12:55:00,48.28,48.34,48.27,48.32,116400.0,47.4527,47.5117,47.4429,47.492,116400.0
2023-11-27 09:30:00,48.09,48.3,48.02,48.02,180639.0,47.266,47.4724,47.1972,47.1972,180639.0
2023-11-27 09:35:00,48.02,48.04,47.93,48.02,64670.0,47.1972,47.2168,47.1087,47.1972,64670.0
2023-11-27 09:40:00,48.03,48.05,47.97,48.01,61339.0,47.207,47.2267,47.148,47.1874,61339.0
2023-11-27 09:45:00,48.02,48.04,47.97,48.0,66851.0,47.1972,47.2168,47.148,47.1775,66851.0
2023-11-27 09:50:00,48.0,48.04,47.93,48.04,28915.0,47.1775,47.2168,47.1087,47.2168,28915.0
2023-11-27 09:55:00,48.04,48.06,47.99,48.04,33940.0,47.2168,47.2365,47.1677,47.2168,33940.0
2023-11-27 10:00:00,48.08,48.15,48.06,48.13,107290.0,47.2562,47.325,47.2365,47.3053,107290.0
2023-11-27 10:05:00,48.13,48.25,48.11,48.25,99904.0,47.3053,47.4232,47.2856,47.4232,99904.0
2023-11-27 10:10:00,48.26,48.28,48.13,48.19,72983.0,47.4331,47.4527,47.3053,47.3643,72983.0
2023-11-27 10:15:00,48.2,48.21,48.08,48.09,58701.0,47.3741,47.3839,47.2562,47.266,58701.0
2023-11-27 10:20:00,48.1,48.14,47.99,48.01,26100.0,47.2758,47.3151,47.1677,47.1874,26100.0
2023-11-27 10:25:00,48.02,48.16,48.02,48.1,34468.0,47.1972,47.3348,47.1972,47.2758,34468.0
2023-11-27 10:30:00,48.12,48.17,48.11,48.17,21438.0,47.2955,47.3446,47.2856,47.3446,21438.0
2023-11-27 10:35:00,48.17,48.24,48.13,48.16,124556.0,47.3446,47.4134,47.3053,47.3348,124556.0
2023-11-27 10:40:00,48.16,48.22,48.16,48.19,138129.0,47.3348,47.3938,47.3348,47.3643,138129.0
2023-11-27 10:45:00,48.18,48.21,48.14,48.19,16469.0,47.3544,47.3839,47.3151,47.3643,16469.0
2023-11-27 10:50:00,48.18,48.19,48.13,48.16,27616.0,47.3544,47.3643,47.3053,47.3348,27616.0
2023-11-27 10:55:00,48.16,48.22,48.15,48.16,19121.0,47.3348,47.3938,47.325,47.3348,19121.0
2023-11-27 11:00:00,48.15,48.15,48.05,48.07,31521.0,47.325,47.325,47.2267,47.2463,31521.0
2023-11-27 11:05:00,48.07,48.09,47.97,48.08,119271.0,47.2463,47.266,47.148,47.2562,119271.0
2023-11-27 11:10:00,48.08,48.1,48.0,48.04,33823.0,47.2562,47.2758,47.1775,47.2168,33823.0
2023-11-27 11:15:00,48.05,48.08,48.02,48.08,16584.0,47.2267,47.2562,47.1972,47.2562,16584.0
2023-11-27 11:20:00,48.08,48.13,48.05,48.07,33629.0,47.2562,47.3053,47.2267,47.2463,33629.0
2023-11-27 11:25:00,48.07,48.17,48.06,48.17,29629.0,47.2463,47.3446,47.2365,47.3446,29629.0
2023-11-27 11:30:00,48.17,48.18,48.09,48.13,30491.0,47.3446,47.3544,47.266,47.3053,30491.0
2023-11-27 11:35:00,48.13,48.2,48.13,48.15,18533.0,47.3053,47.3741,47.3053,47.325,18533.0
2023-11-27 11:40:00,48.17,48.2,48.11,48.16,22908.0,47.3446,47.3741,47.2856,47.3348,22908.0
2023-11-27 11:45:00,48.16,48.2,48.14,48.17,11597.0,47.3348,47.3741,47.3151,47.3446,11597.0
2023-11-27 11:50:00,48.18,48.24,48.18,48.23,50080.0,47.3544,47.4134,47.3544,47.4036,50080.0
2023-11-27 11:55:00,48.23,48.35,48.22,48.24,67181.0,47.4036,47.5215,47.3938,47.4134,67181.0
2023-11-27 12:00:00,48.23,48.24,48.18,48.23,31614.0,47.4036,47.4134,47.3544,47.4036,31614.0
2023-11-27 12:05:00,48.24,48.29,48.22,48.27,46716.0,47.4134,47.4626,47.3938,47.4429,46716.0
2023-11-27 12:10:00,48.27,48.28,48.24,48.27,10114.0,47.4429,47.4527,47.4134,47.4429,10114.0
2023-11-27 12:15:00,48.27,48.28,48.2,48.26,14114.0,47.4429,47.4527,47.3741,47.4331,14114.0
2023-11-27 12:20:00,48.25,48.25,48.17,48.19,22333.0,47.4232,47.4232,47.3446,47.3643,22333.0
2023-11-27 12:25:00,48.19,48.23,48.15,48.21,17746.0,47.3643,47.4036,47.325,47.3839,17746.0
2023-11-27 12:30:00,48.21,48.24,48.2,48.22,17095.0,47.3839,47.4134,47.3741,47.3938,17095.0
2023-11-27 12:35:00,48.23,48.25,48.19,48.2,33587.0,47.4036,47.4232,47.3643,47.3741,33587.0
2023-11-27 12:40:00,48.21,48.28,48.21,48.28,19993.0,47.3839,47.4527,47.3839,47.4527,19993.0
2023-11-27 12:45:00,48.28,48.3,48.27,48.27,15743.0,47.4527,47.4724,47.4429,47.4429,15743.0
2023-11-27 12:50:00,48.25,48.29,48.25,48.26,10416.0,47.4232,47.4626,47.4232,47.4331,10416.0
2023-11-27 12:55:00,48.28,48.3,48.27,48.27,10230.0,47.4527,47.4724,47.4429,47.4429,10230.0
2023-11-27 13:00:00,48.28,48.33,48.22,48.33,60513.0,47.4527,47.5019,47.3938,47.5019,60513.0
2023-11-27 13:05:00,48.32,48.34,48.29,48.3,60423.0,47.492,47.5117,47.4626,47.4724,60423.0
2023-11-27 13:10:00,48.3,48.37,48.3,48.36,25606.0,47.4724,47.5412,47.4724,47.5314,25606.0
2023-11-27 13:15:00,48.37,48.38,48.31,48.31,21457.0,47.5412,47.551,47.4822,47.4822,21457.0
2023-11-27 13:20:00,48.32,48.32,48.27,48.29,21392.0,47.492,47.492,47.4429,47.4626,21392.0
2023-11-27 13:25:00,48.29,48.29,48.23,48.29,40244.0,47.4626,47.4626,47.4036,47.4626,40244.0
2023-11-27 13:30:00,48.3,48.32,48.27,48.31,28269.0,47.4724,47.492,47.4429,47.4822,28269.0
2023-11-27 13:35:00,48.3,48.34,48.25,48.25,22675.0,47.4724,47.5117,47.4232,47.4232,22675.0
2023-11-27 13:40:00,48.25,48.27,48.23,48.26,13808.0,47.4232,47.4429,47.4036,47.4331,13808.0
2023-11-27 13:45:00,48.24,48.29,48.24,48.25,12015.0,47.4134,47.4626,47.4134,47.4232,12015.0
2023-11-27 13:50:00,48.24,48.27,48.23,48.23,17850.0,47.4134,47.4429,47.4036,47.4036,17850.0
2023-11-27 13:55:00,48.24,48.27,48.21,48.25,27898.0,47.4134,47.4429,47.3839,47.4232,27898.0
2023-11-27 14:00:00,48.26,48.3,48.25,48.27,28085.0,47.4331,47.4724,47.4232,47.4429,28085.0
2023-11-27 14:05:00,48.27,48.29,48.24,48.25,16008.0,47.4429,47.4626,47.4134,47.4232,16008.0
2023-11-27 14:10:00,48.27,48.27,48.24,48.27,9189.0,47.4429,47.4429,47.4134,47.4429,9189.0
2023-11-27 14:15:00,48.26,48.26,48.22,48.22,25303.0,47.4331,47.4331,47.3938,47.3938,25303.0
2023-11-27 14:20:00,48.2,48.23,48.19,48.21,37042.0,47.3741,47.4036,47.3643,47.3839,37042.0
2023-11-27 14:25:00,48.21,48.22,48.18,48.21,11382.0,47.3839,47.3938,47.3544,47.3839,11382.0
2023-11-27 14:30:00,48.22,48.22,48.16,48.18,28768.0,47.3938,47.3938,47.3348,47.3544,28768.0
2023-11-27 14:35:00,48.17,48.22,48.16,48.16,35384.0,47.3446,47.3938,47.3348,47.3348,35384.0
2023-11-27 14:40:00,48.16,48.16,47.94,48.04,118325.0,47.3348,47.3348,47.1186,47.2168,118325.0
2023-11-27 14:45:00,48.04,48.07,47.98,48.0,46279.0,47.2168,47.2463,47.1579,47.1775,46279.0
2023-11-27 14:50:00,48.0,48.03,48.0,48.01,12804.0,47.1775,47.207,47.1775,47.1874,12804.0
2023-11-27 14:55:00,48.01,48.1,48.01,48.1,34447.0,47.1874,47.2758,47.1874,47.2758,34447.0
2023-11-27 15:00:00,48.11,48.13,48.09,48.1,45794.0,47.2856,47.3053,47.266,47.2758,45794.0
2023-11-27 15:05:00,48.11,48.13,48.07,48.09,20341.0,47.2856,47.3053,47.2463,47.266,20341.0
2023-11-27 15:10:00,48.1,48.11,48.07,48.07,26547.0,47.2758,47.2856,47.2463,47.2463,26547.0
2023-11-27 15:15:00,48.06,48.14,48.06,48.14,23091.0,47.2365,47.3151,47.2365,47.3151,23091.0
2023-11-27 15:20:00,48.15,48.2,48.14,48.2,17383.0,47.325,47.3741,47.3151,47.3741,17383.0
2023-11-27 15:25:00,48.19,48.21,48.17,48.2,44269.0,47.3643,47.3839,47.3446,47.3741,44269.0
2023-11-27 15:30:00,48.21,48.23,48.18,48.22,35000.0,47.3839,47.4036,47.3544,47.3938,35000.0
2023-11-27 15:35:00,48.21,48.31,48.2,48.27,34365.0,47.3839,47.4822,47.3741,47.4429,34365.0
2023-11-27 15:40:00,48.28,48.29,48.23,48.24,26379.0,47.4527,47.4626,47.4036,47.4134,26379.0
2023-11-27 15:45:00,48.24,48.26,48.14,48.14,47172.0,47.4134,47.4331,47.3151,47.3151,47172.0
2023-11-27 15:50:00,48.15,48.21,48.09,48.1,98181.0,47.325,47.3839,47.266,47.2758,98181.0
2023-11-27 15:55:00,48.1,48.12,48.01,48.06,256191.0,47.2758,47.2955,47.1874,47.2365,256191.0
2023-11-28 09:30:00,47.91,47.95,47.83,47.85,113263.0,47.0891,47.1284,47.0104,47.0301,113263.0
2023-11-28 09:35:00,47.86,47.91,47.79,47.85,51088.0,47.0399,47.0891,46.9711,47.0301,51088.0
2023-11-28 09:40:00,47.85,47.85,47.72,47.76,142733.0,47.0301,47.0301,46.9023,46.9416,142733.0
2023-11-28 09:45:00,47.76,47.89,47.76,47.85,78328.0,46.9416,47.0694,46.9416,47.0301,78328.0
2023-11-28 09:50:00,47.83,47.84,47.75,47.75,77293.0,47.0104,47.0203,46.9318,46.9318,77293.0
2023-11-28 09:55:00,47.75,47.77,47.72,47.76,45439.0,46.9318,46.9515,46.9023,46.9416,45439.0
2023-11-28 10:00:00,47.76,47.91,47.76,47.87,76587.0,46.9416,47.0891,46.9416,47.0498,76587.0
2023-11-28 10:05:00,47.88,47.89,47.79,47.82,28275.0,47.0596,47.0694,46.9711,47.0006,28275.0
2023-11-28 10:10:00,47.84,47.86,47.76,47.84,30316.0,47.0203,47.0399,46.9416,47.0203,30316.0
2023-11-28 10:15:00,47.85,47.94,47.84,47.92,45180.0,47.0301,47.1186,47.0203,47.0989,45180.0
2023-11-28 10:20:00,47.94,47.98,47.9,47.92,56650.0,47.1186,47.1579,47.0792,47.0989,56650.0
2023-11-28 10:25:00,47.91,47.95,47.88,47.91,52290.0,47.0891,47.1284,47.0596,47.0891,52290.0
2023-11-28 10:30:00,47.9,47.95,47.88,47.94,25899.0,47.0792,47.1284,47.0596,47.1186,25899.0
2023-11-28 10:35:00,47.93,48.05,47.87,48.04,71104.0,47.1087,47.2267,47.0498,47.2168,71104.0
2023-11-28 10:40:00,48.05,48.32,48.05,48.31,153423.0,47.2267,47.492,47.2267,47.4822,153423.0
2023-11-28 10:45:00,48.31,48.31,48.19,48.2,67953.0,47.4822,47.4822,47.3643,47.3741,67953.0
2023-11-28 10:50:00,48.19,48.27,48.19,48.2,43677.0,47.3643,47.4429,47.3643,47.3741,43677.0
2023-11-28 10:55:00,48.19,48.26,48.1,48.24,47915.0,47.3643,47.4331,47.2758,47.4134,47915.0
2023-11-28 11:00:00,48.26,48.28,48.19,48.27,24446.0,47.4331,47.4527,47.3643,47.4429,24446.0
2023-11-28 11:05:00,48.27,48.3,48.24,48.24,29417.0,47.4429,47.4724,47.4134,47.4134,29417.0
2023-11-28 11:10:00,48.24,48.29,48.18,48.28,34983.0,47.4134,47.4626,47.3544,47.4527,34983.0
2023-11-28 11:15:00,48.28,48.31,48.24,48.29,20172.0,47.4527,47.4822,47.4134,47.4626,20172.0
2023-11-28 11:20:00,48.28,48.4,48.27,48.4,54867.0,47.4527,47.5707,47.4429,47.5707,54867.0
2023-11-28 11:25:00,48.41,48.41,48.35,48.38,48141.0,47.5805,47.5805,47.5215,47.551,48141.0
2023-11-28 11:30:00,48.38,48.58,48.38,48.57,63497.0,47.551,47.7476,47.551,47.7378,63497.0
2023-11-28 11:35:00,48.57,48.59,48.53,48.55,26318.0,47.7378,47.7574,47.6984,47.7181,26318.0
2023-11-28 11:40:00,48.56,48.6,48.56,48.59,27259.0,47.7279,47.7672,47.7279,47.7574,27259.0
2023-11-28 11:45:00,48.59,48.6,48.49,48.56,60351.0,47.7574,47.7672,47.6591,47.7279,60351.0
2023-11-28 11:50:00,48.56,48.57,48.5,48.51,25942.0,47.7279,47.7378,47.669,47.6788,25942.0
2023-11-28 11:55:00,48.5,48.54,48.49,48.52,17683.0,47.669,47.7083,47.6591,47.6886,17683.0
2023-11-28 12:00:00,48.53,48.54,48.51,48.52,20334.0,47.6984,47.7083,47.6788,47.6886,20334.0
2023-11-28 12:05:00,48.51,48.51,48.39,48.44,79765.0,47.6788,47.6788,47.5608,47.61,79765.0
2023-11-28 12:10:00,48.44,48.48,48.44,48.44,13256.0,47.61,47.6493,47.61,47.61,13256.0
2023-11-28 12:15:00,48.45,48.45,48.34,48.36,70243.0,47.6198,47.6198,47.5117,47.5314,70243.0
2023-11-28 12:20:00,48.36,48.38,48.34,48.37,26795.0,47.5314,47.551,47.5117,47.5412,26795.0
2023-11-28 12:25:00,48.38,48.38,48.31,48.32,33468.0,47.551,47.551,47.4822,47.492,33468.0
2023-11-28 12:30:00,48.33,48.33,48.14,48.22,95134.0,47.5019,47.5019,47.3151,47.3938,95134.0
2023-11-28 12:35:00,48.22,48.28,48.21,48.25,38352.0,47.3938,47.4527,47.3839,47.4232,38352.0
2023-11-28 12:40:00,48.26,48.27,48.18,48.2,22489.0,47.4331,47.4429,47.3544,47.3741,22489.0
2023-11-28 12:45:00,48.21,48.22,48.16,48.18,35802.0,47.3839,47.3938,47.3348,47.3544,35802.0
2023-11-28 12:50:00,48.16,48.19,48.07,48.18,95611.0,47.3348,47.3643,47.2463,47.3544,95611.0
2023-11-28 12:55:00,48.18,48.21,48.15,48.17,24606.0,47.3544,47.3839,47.325,47.3446,24606.0
2023-11-28 13:00:00,48.17,48.17,47.82,47.97,226521.0,47.3446,47.3446,47.0006,47.148,226521.0
2023-11-28 13:05:00,47.97,48.05,47.97,48.01,41288.0,47.148,47.2267,47.148,47.1874,41288.0
2023-11-28 13:10:00,48.0,48.0,47.85,47.89,49352.0,47.1775,47.1775,47.0301,47.0694,49352.0
2023-11-28 13:15:00,47.89,47.95,47.83,47.95,34717.0,47.0694,47.1284,47.0104,47.1284,34717.0
2023-11-28 13:20:00,47.96,47.99,47.92,47.93,46279.0,47.1382,47.1677,47.0989,47.1087,46279.0
2023-11-28 13:25:00,47.93,48.07,47.92,48.06,34274.0,47.1087,47.2463,47.0989,47.2365,34274.0
2023-11-28 13:30:00,48.06,48.08,48.02,48.07,42689.0,47.2365,47.2562,47.1972,47.2463,42689.0
2023-11-28 13:35:00,48.06,48.09,48.03,48.05,17964.0,47.2365,47.266,47.207,47.2267,17964.0
2023-11-28 13:40:00,48.06,48.1,48.03,48.06,30330.0,47.2365,47.2758,47.207,47.2365,30330.0
2023-11-28 13:45:00,48.07,48.14,48.05,48.09,23004.0,47.2463,47.3151,47.2267,47.266,23004.0
2023-11-28 13:50:00,48.09,48.12,48.08,48.09,36885.0,47.266,47.2955,47.2562,47.266,36885.0
2023-11-28 13:55:00,48.08,48.09,47.99,48.0,21251.0,47.2562,47.266,47.1677,47.1775,21251.0
2023-11-28 14:00:00,48.01,48.04,48.0,48.01,18859.0,47.1874,47.2168,47.1775,47.1874,18859.0
2023-11-28 14:05:00,48.01,48.05,47.95,47.98,42582.0,47.1874,47.2267,47.1284,47.1579,42582.0
2023-11-28 14:10:00,47.98,48.07,47.98,47.99,20919.0,47.1579,47.2463,47.1579,47.1677,20919.0
2023-11-28 14:15:00,47.98,48.03,47.97,47.97,36210.0,47.1579,47.207,47.148,47.148,36210.0
2023-11-28 14:20:00,47.99,48.06,47.93,47.96,38238.0,47.1677,47.2365,47.1087,47.1382,38238.0
2023-11-28 14:25:00,47.96,47.99,47.95,47.96,16917.0,47.1382,47.1677,47.1284,47.1382,16917.0
2023-11-28 14:30:00,47.96,47.97,47.88,47.97,66716.0,47.1382,47.148,47.0596,47.148,66716.0
2023-11-28 14:35:00,47.97,48.07,47.96,48.05,36324.0,47.148,47.2463,47.1382,47.2267,36324.0
2023-11-28 14:40:00,48.07,48.09,48.03,48.06,25319.0,47.2463,47.266,47.207,47.2365,25319.0
2023-11-28 14:45:00,48.06,48.1,48.05,48.08,10830.0,47.2365,47.2758,47.2267,47.2562,10830.0
2023-11-28 14:50:00,48.08,48.18,48.08,48.16,25488.0,47.2562,47.3544,47.2562,47.3348,25488.0
2023-11-28 14:55:00,48.17,48.18,48.1,48.12,27843.0,47.3446,47.3544,47.2758,47.2955,27843.0
2023-11-28 15:00:00,48.13,48.13,48.09,48.12,10134.0,47.3053,47.3053,47.266,47.2955,10134.0
2023-11-28 15:05:00,48.11,48.12,48.05,48.05,9423.0,47.2856,47.2955,47.2267,47.2267,9423.0
2023-11-28 15:10:00,48.07,48.11,48.02,48.04,28579.0,47.2463,47.2856,47.1972,47.2168,28579.0
2023-11-28 15:15:00,48.04,48.05,48.02,48.02,8200.0,47.2168,47.2267,47.1972,47.1972,8200.0
2023-11-28 15:20:00,48.02,48.02,47.89,48.0,54145.0,47.1972,47.1972,47.0694,47.1775,54145.0
2023-11-28 15:25:00,48.0,48.04,47.96,48.01,18877.0,47.1775,47.2168,47.1382,47.1874,18877.0
2023-11-28 15:30:00,48.03,48.04,47.99,47.99,11462.0,47.207,47.2168,47.1677,47.1677,11462.0
2023-11-28 15:35:00,47.99,48.02,47.96,47.99,31237.0,47.1677,47.1972,47.1382,47.1677,31237.0
2023-11-28 15:40:00,47.99,48.08,47.97,48.06,29575.0,47.1677,47.2562,47.148,47.2365,29575.0
2023-11-28 15:45:00,48.07,48.17,48.06,48.15,50589.0,47.2463,47.3446,47.2365,47.325,50589.0
2023-11-28 15:50:00,48.16,48.23,48.07,48.09,210175.0,47.3348,47.4036,47.2463,47.266,210175.0
2023-11-28 15:55:00,48.11,48.23,48.1,48.16,135159.0,47.2856,47.4036,47.2758,47.3348,135159.0
2023-11-29 09:30:00,48.88,49.09,48.82,49.09,173602.0,48.0425,48.2489,47.9835,48.2489,173602.0
2023-11-29 09:35:00,49.1,49.14,49.03,49.07,109162.0,48.2587,48.298,48.1899,48.2292,109162.0
2023-11-29 09:40:00,49.07,49.11,48.99,49.01,117766.0,48.2292,48.2685,48.1506,48.1702,117766.0
2023-11-29 09:45:00,49.02,49.14,49.02,49.11,116260.0,48.1801,48.298,48.1801,48.2685,116260.0
2023-11-29 09:50:00,49.12,49.2,49.03,49.19,107384.0,48.2783,48.357,48.1899,48.3471,107384.0
2023-11-29 09:55:00,49.19,49.24,49.15,49.17,115892.0,48.3471,48.3963,48.3078,48.3275,115892.0
2023-11-29 10:00:00,49.18,49.22,49.03,49.03,93505.0,48.3373,48.3766,48.1899,48.1899,93505.0
2023-11-29 10:05:00,49.03,49.04,48.76,48.78,143638.0,48.1899,48.1997,47.9245,47.9442,143638.0
2023-11-29 10:10:00,48.78,48.78,48.67,48.73,66050.0,47.9442,47.9442,47.836,47.895,66050.0
2023-11-29 10:15:00,48.72,48.75,48.64,48.65,64566.0,47.8852,47.9147,47.8066,47.8164,64566.0
2023-11-29 10:20:00,48.64,48.71,48.54,48.55,94144.0,47.8066,47.8754,47.7083,47.7181,94144.0
2023-11-29 10:25:00,48.55,48.67,48.55,48.66,52646.0,47.7181,47.836,47.7181,47.8262,52646.0
2023-11-29 10:30:00,48.65,48.71,48.59,48.61,47179.0,47.8164,47.8754,47.7574,47.7771,47179.0
2023-11-29 10:35:00,48.63,48.66,48.57,48.59,32785.0,47.7967,47.8262,47.7378,47.7574,32785.0
2023-11-29 10:40:00,48.62,48.64,48.55,48.63,32561.0,47.7869,47.8066,47.7181,47.7967,32561.0
2023-11-29 10:45:00,48.61,48.63,48.57,48.61,31708.0,47.7771,47.7967,47.7378,47.7771,31708.0
2023-11-29 10:50:00,48.61,48.75,48.61,48.74,80932.0,47.7771,47.9147,47.7771,47.9049,80932.0
2023-11-29 10:55:00,48.74,48.79,48.69,48.69,27553.0,47.9049,47.954,47.8557,47.8557,27553.0
2023-11-29 11:00:00,48.69,48.74,48.64,48.7,36430.0,47.8557,47.9049,47.8066,47.8655,36430.0
2023-11-29 11:05:00,48.69,48.7,48.52,48.53,80037.0,47.8557,47.8655,47.6886,47.6984,80037.0
2023-11-29 11:10:00,48.54,48.55,48.37,48.41,141562.0,47.7083,47.7181,47.5412,47.5805,141562.0
2023-11-29 11:15:00,48.41,48.42,48.24,48.33,50569.0,47.5805,47.5903,47.4134,47.5019,50569.0
2023-11-29 11:20:00,48.34,48.36,48.26,48.31,38353.0,47.5117,47.5314,47.4331,47.4822,38353.0
2023-11-29 11:25:00,48.31,48.33,48.22,48.23,49537.0,47.4822,47.5019,47.3938,47.4036,49537.0
2023-11-29 11:30:00,48.25,48.3,48.17,48.21,37805.0,47.4232,47.4724,47.3446,47.3839,37805.0
2023-11-29 11:35:00,48.22,48.34,48.22,48.31,41295.0,47.3938,47.5117,47.3938,47.4822,41295.0
2023-11-29 11:40:00,48.32,48.38,48.31,48.36,36048.0,47.492,47.551,47.4822,47.5314,36048.0
2023-11-29 11:45:00,48.38,48.39,48.35,48.37,18576.0,47.551,47.5608,47.5215,47.5412,18576.0
2023-11-29 11:50:00,48.37,48.43,48.31,48.43,43230.0,47.5412,47.6002,47.4822,47.6002,43230.0
2023-11-29 11:55:00,48.43,48.43,48.39,48.42,17715.0,47.6002,47.6002,47.5608,47.5903,17715.0
2023-11-29 12:00:00,48.43,48.43,48.37,48.38,28304.0,47.6002,47.6002,47.5412,47.551,28304.0
2023-11-29 12:05:00,48.38,48.47,48.38,48.44,28007.0,47.551,47.6395,47.551,47.61,28007.0
2023-11-29 12:10:00,48.46,48.51,48.42,48.49,24712.0,47.6296,47.6788,47.5903,47.6591,24712.0
2023-11-29 12:15:00,48.48,48.52,48.46,48.5,18800.0,47.6493,47.6886,47.6296,47.669,18800.0
2023-11-29 12:20:00,48.49,48.53,48.49,48.51,17859.0,47.6591,47.6984,47.6591,47.6788,17859.0
2023-11-29 12:25:00,48.5,48.56,48.48,48.56,22345.0,47.669,47.7279,47.6493,47.7279,22345.0
2023-11-29 12:30:00,48.57,48.59,48.54,48.59,18604.0,47.7378,47.7574,47.7083,47.7574,18604.0
2023-11-29 12:35:00,48.58,48.59,48.56,48.58,9033.0,47.7476,47.7574,47.7279,47.7476,9033.0
2023-11-29 12:40:00,48.59,48.61,48.55,48.58,24263.0,47.7574,47.7771,47.7181,47.7476,24263.0
2023-11-29 12:45:00,48.57,48.61,48.56,48.58,23828.0,47.7378,47.7771,47.7279,47.7476,23828.0
2023-11-29 12:50:00,48.58,48.63,48.56,48.6,13211.0,47.7476,47.7967,47.7279,47.7672,13211.0
2023-11-29 12:55:00,48.6,48.61,48.56,48.59,15657.0,47.7672,47.7771,47.7279,47.7574,15657.0
2023-11-29 13:00:00,48.6,48.64,48.53,48.57,75363.0,47.7672,47.8066,47.6984,47.7378,75363.0
2023-11-29 13:05:00,48.57,48.59,48.48,48.55,30710.0,47.7378,47.7574,47.6493,47.7181,30710.0
2023-11-29 13:10:00,48.57,48.57,48.48,48.51,31246.0,47.7378,47.7378,47.6493,47.6788,31246.0
2023-11-29 13:15:00,48.48,48.52,48.45,48.47,28364.0,47.6493,47.6886,47.6198,47.6395,28364.0
2023-11-29 13:20:00,48.47,48.51,48.46,48.5,18345.0,47.6395,47.6788,47.6296,47.669,18345.0
2023-11-29 13:25:00,48.5,48.6,48.49,48.59,42160.0,47.669,47.7672,47.6591,47.7574,42160.0
2023-11-29 13:30:00,48.59,48.59,48.41,48.43,31340.0,47.7574,47.7574,47.5805,47.6002,31340.0
2023-11-29 13:35:00,48.45,48.53,48.43,48.53,23683.0,47.6198,47.6984,47.6002,47.6984,23683.0
2023-11-29 13:40:00,48.54,48.55,48.49,48.5,19952.0,47.7083,47.7181,47.6591,47.669,19952.0
2023-11-29 13:45:00,48.5,48.57,48.5,48.54,23964.0,47.669,47.7378,47.669,47.7083,23964.0
2023-11-29 13:50:00,48.53,48.57,48.52,48.55,16979.0,47.6984,47.7378,47.6886,47.7181,16979.0
2023-11-29 13:55:00,48.55,48.56,48.52,48.53,7010.0,47.7181,47.7279,47.6886,47.6984,7010.0
2023-11-29 14:00:00,48.54,48.55,48.44,48.48,16536.0,47.7083,47.7181,47.61,47.6493,16536.0
2023-11-29 14:05:00,48.47,48.58,48.46,48.55,15902.0,47.6395,47.7476,47.6296,47.7181,15902.0
2023-11-29 14:10:00,48.55,48.61,48.51,48.55,59241.0,47.7181,47.7771,47.6788,47.7181,59241.0
2023-11-29 14:15:00,48.55,48.58,48.51,48.52,59779.0,47.7181,47.7476,47.6788,47.6886,59779.0
2023-11-29 14:20:00,48.52,48.57,48.51,48.51,22867.0,47.6886,47.7378,47.6788,47.6788,22867.0
2023-11-29 14:25:00,48.51,48.52,48.46,48.46,41885.0,47.6788,47.6886,47.6296,47.6296,41885.0
2023-11-29 14:30:00,48.45,48.45,48.37,48.4,37379.0,47.6198,47.6198,47.5412,47.5707,37379.0
2023-11-29 14:35:00,48.39,48.4,48.24,48.24,49201.0,47.5608,47.5707,47.4134,47.4134,49201.0
2023-11-29 14:40:00,48.24,48.29,48.22,48.26,24468.0,47.4134,47.4626,47.3938,47.4331,24468.0
2023-11-29 14:45:00,48.25,48.34,48.24,48.31,187000.0,47.4232,47.5117,47.4134,47.4822,187000.0
2023-11-29 14:50:00,48.31,48.33,48.3,48.31,38443.0,47.4822,47.5019,47.4724,47.4822,38443.0
2023-11-29 14:55:00,48.3,48.35,48.29,48.35,17024.0,47.4724,47.5215,47.4626,47.5215,17024.0
2023-11-29 15:00:00,48.35,48.36,48.3,48.32,30896.0,47.5215,47.5314,47.4724,47.492,30896.0
2023-11-29 15:05:00,48.32,48.34,48.26,48.32,25126.0,47.492,47.5117,47.4331,47.492,25126.0
2023-11-29 15:10:00,48.32,48.32,48.22,48.22,32037.0,47.492,47.492,47.3938,47.3938,32037.0
2023-11-29 15:15:00,48.22,48.23,48.07,48.15,100660.0,47.3938,47.4036,47.2463,47.325,100660.0
2023-11-29 15:20:00,48.13,48.14,48.04,48.05,52416.0,47.3053,47.3151,47.2168,47.2267,52416.0
2023-11-29 15:25:00,48.05,48.06,47.98,48.0,83774.0,47.2267,47.2365,47.1579,47.1775,83774.0
2023-11-29 15:30:00,48.0,48.03,47.98,48.01,77128.0,47.1775,47.207,47.1579,47.1874,77128.0
2023-11-29 15:35:00,47.99,48.0,47.94,47.95,197242.0,47.1677,47.1775,47.1186,47.1284,197242.0
2023-11-29 15:40:00,47.96,48.07,47.93,48.05,65872.0,47.1382,47.2463,47.1087,47.2267,65872.0
2023-11-29 15:45:00,48.05,48.07,47.99,48.07,40834.0,47.2267,47.2463,47.1677,47.2463,40834.0
2023-11-29 15:50:00,48.06,48.07,47.99,48.04,74283.0,47.2365,47.2463,47.1677,47.2168,74283.0
2023-11-29 15:55:00,48.04,48.07,47.99,48.06,85615.0,47.2168,47.2463,47.1677,47.2365,85615.0
2023-11-30 09:30:00,48.29,48.36,48.15,48.2,99353.0,47.4626,47.5314,47.325,47.3741,99353.0
2023-11-30 09:35:00,48.19,48.2,47.99,48.01,159994.0,47.3643,47.3741,47.1677,47.1874,159994.0
2023-11-30 09:40:00,48.02,48.1,47.9,48.06,207214.0,47.1972,47.2758,47.0792,47.2365,207214.0
2023-11-30 09:45:00,48.05,48.05,47.86,47.96,127280.0,47.2267,47.2267,47.0399,47.1382,127280.0
2023-11-30 09:50:00,47.96,48.24,47.96,48.2,101770.0,47.1382,47.4134,47.1382,47.3741,101770.0
2023-11-30 09:55:00,48.21,48.24,48.15,48.16,47914.0,47.3839,47.4134,47.325,47.3348,47914.0
2023-11-30 10:00:00,48.21,48.21,47.9,47.93,199405.0,47.3839,47.3839,47.0792,47.1087,199405.0
2023-11-30 10:05:00,47.92,48.08,47.92,47.98,96014.0,47.0989,47.2562,47.0989,47.1579,96014.0
2023-11-30 10:10:00,47.98,48.21,47.94,48.19,137357.0,47.1579,47.3839,47.1186,47.3643,137357.0
2023-11-30 10:15:00,48.19,48.32,48.15,48.19,129498.0,47.3643,47.492,47.325,47.3643,129498.0
2023-11-30 10:20:00,48.2,48.28,48.14,48.18,48343.0,47.3741,47.4527,47.3151,47.3544,48343.0
2023-11-30 10:25:00,48.18,48.21,48.06,48.07,55373.0,47.3544,47.3839,47.2365,47.2463,55373.0
2023-11-30 10:30:00,48.08,48.23,48.04,48.23,74870.0,47.2562,47.4036,47.2168,47.4036,74870.0
2023-11-30 10:35:00,48.22,48.23,47.89,47.93,71681.0,47.3938,47.4036,47.0694,47.1087,71681.0
2023-11-30 10:40:00,47.93,48.02,47.87,48.0,126377.0,47.1087,47.1972,47.0498,47.1775,126377.0
2023-11-30 10:45:00,47.99,48.0,47.82,47.87,63835.0,47.1677,47.1775,47.0006,47.0498,63835.0
2023-11-30 10:50:00,47.85,47.97,47.83,47.91,89516.0,47.0301,47.148,47.0104,47.0891,89516.0
2023-11-30 10:55:00,47.92,48.11,47.91,48.11,44440.0,47.0989,47.2856,47.0891,47.2856,44440.0
2023-11-30 11:00:00,48.1,48.18,48.02,48.06,124328.0,47.2758,47.3544,47.1972,47.2365,124328.0
2023-11-30 11:05:00,48.07,48.09,47.99,47.99,50123.0,47.2463,47.266,47.1677,47.1677,50123.0
2023-11-30 11:10:00,48.01,48.1,47.99,48.08,43333.0,47.1874,47.2758,47.1677,47.2562,43333.0
2023-11-30 11:15:00,48.09,48.09,47.93,47.93,57659.0,47.266,47.266,47.1087,47.1087,57659.0
2023-11-30 11:20:00,47.93,48.01,47.91,47.99,52424.0,47.1087,47.1874,47.0891,47.1677,52424.0
2023-11-30 11:25:00,48.0,48.07,47.92,47.94,57518.0,47.1775,47.2463,47.0989,47.1186,57518.0
2023-11-30 11:30:00,47.94,47.97,47.85,47.91,54519.0,47.1186,47.148,47.0301,47.0891,54519.0
2023-11-30 11:35:00,47.89,47.93,47.84,47.85,34941.0,47.0694,47.1087,47.0203,47.0301,34941.0
2023-11-30 11:40:00,47.86,47.89,47.8,47.82,63968.0,47.0399,47.0694,46.981,47.0006,63968.0
2023-11-30 11:45:00,47.83,47.86,47.75,47.84,122959.0,47.0104,47.0399,46.9318,47.0203,122959.0
2023-11-30 11:50:00,47.86,47.91,47.85,47.86,45076.0,47.0399,47.0891,47.0301,47.0399,45076.0
2023-11-30 11:55:00,47.86,47.87,47.75,47.76,62441.0,47.0399,47.0498,46.9318,46.9416,62441.0
2023-11-30 12:00:00,47.75,47.93,47.7,47.9,85034.0,46.9318,47.1087,46.8827,47.0792,85034.0
2023-11-30 12:05:00,47.93,47.94,47.9,47.92,14213.0,47.1087,47.1186,47.0792,47.0989,14213.0
2023-11-30 12:10:00,47.93,47.93,47.85,47.88,18261.0,47.1087,47.1087,47.0301,47.0596,18261.0
2023-11-30 12:15:00,47.87,47.88,47.7,47.73,77199.0,47.0498,47.0596,46.8827,46.9122,77199.0
2023-11-30 12:20:00,47.72,47.72,47.66,47.67,48150.0,46.9023,46.9023,46.8434,46.8532,48150.0
2023-11-30 12:25:00,47.68,47.71,47.66,47.68,53367.0,46.863,46.8925,46.8434,46.863,53367.0
2023-11-30 12:30:00,47.68,47.77,47.65,47.69,55042.0,46.863,46.9515,46.8335,46.8728,55042.0
2023-11-30 12:35:00,47.69,47.76,47.69,47.73,35226.0,46.8728,46.9416,46.8728,46.9122,35226.0
2023-11-30 12:40:00,47.73,47.89,47.71,47.88,51191.0,46.9122,47.0694,46.8925,47.0596,51191.0
2023-11-30 12:45:00,47.87,47.91,47.86,47.87,29939.0,47.0498,47.0891,47.0399,47.0498,29939.0
2023-11-30 12:50:00,47.88,47.91,47.85,47.85,51922.0,47.0596,47.0891,47.0301,47.0301,51922.0
2023-11-30 12:55:00,47.85,47.87,47.81,47.86,15505.0,47.0301,47.0498,46.9908,47.0399,15505.0
2023-11-30 13:00:00,47.85,47.85,47.81,47.81,11808.0,47.0301,47.0301,46.9908,46.9908,11808.0
2023-11-30 13:05:00,47.8,47.81,47.7,47.71,24692.0,46.981,46.9908,46.8827,46.8925,24692.0
2023-11-30 13:10:00,47.71,47.78,47.71,47.74,17366.0,46.8925,46.9613,46.8925,46.922,17366.0
2023-11-30 13:15:00,47.75,47.81,47.75,47.78,21346.0,46.9318,46.9908,46.9318,46.9613,21346.0
2023-11-30 13:20:00,47.77,47.85,47.76,47.8,15531.0,46.9515,47.0301,46.9416,46.981,15531.0
2023-11-30 13:25:00,47.79,47.82,47.69,47.7,42906.0,46.9711,47.0006,46.8728,46.8827,42906.0
2023-11-30 13:30:00,47.7,47.8,47.61,47.79,72119.0,46.8827,46.981,46.7942,46.9711,72119.0
2023-11-30 13:35:00,47.79,47.83,47.78,47.8,21445.0,46.9711,47.0104,46.9613,46.981,21445.0
2023-11-30 13:40:00,47.81,47.82,47.74,47.75,19972.0,46.9908,47.0006,46.922,46.9318,19972.0
2023-11-30 13:45:00,47.75,47.77,47.71,47.73,17291.0,46.9318,46.9515,46.8925,46.9122,17291.0
2023-11-30 13:50:00,47.74,47.74,47.65,47.7,30443.0,46.922,46.922,46.8335,46.8827,30443.0
2023-11-30 13:55:00,47.7,47.79,47.69,47.79,19276.0,46.8827,46.9711,46.8728,46.9711,19276.0
2023-11-30 14:00:00,47.79,47.86,47.79,47.83,34016.0,46.9711,47.0399,46.9711,47.0104,34016.0
2023-11-30 14:05:00,47.83,47.88,47.83,47.87,33537.0,47.0104,47.0596,47.0104,47.0498,33537.0
2023-11-30 14:10:00,47.88,47.95,47.86,47.94,51904.0,47.0596,47.1284,47.0399,47.1186,51904.0
2023-11-30 14:15:00,47.94,47.99,47.92,47.95,129417.0,47.1186,47.1677,47.0989,47.1284,129417.0
2023-11-30 14:20:00,47.94,47.97,47.9,47.96,32484.0,47.1186,47.148,47.0792,47.1382,32484.0
2023-11-30 14:25:00,47.96,47.97,47.92,47.92,56785.0,47.1382,47.148,47.0989,47.0989,56785.0
2023-11-30 14:30:00,47.93,48.0,47.87,47.99,28906.0,47.1087,47.1775,47.0498,47.1677,28906.0
2023-11-30 14:35:00,47.99,48.01,47.97,48.0,30606.0,47.1677,47.1874,47.148,47.1775,30606.0
2023-11-30 14:40:00,47.99,48.09,47.99,48.09,130043.0,47.1677,47.266,47.1677,47.266,130043.0
2023-11-30 14:45:00,48.09,48.15,48.06,48.14,54769.0,47.266,47.325,47.2365,47.3151,54769.0
2023-11-30 14:50:00,48.14,48.16,48.11,48.14,38573.0,47.3151,47.3348,47.2856,47.3151,38573.0
2023-11-30 14:55:00,48.14,48.19,48.11,48.17,152902.0,47.3151,47.3643,47.2856,47.3446,152902.0
2023-11-30 15:00:00,48.17,48.17,48.05,48.07,84546.0,47.3446,47.3446,47.2267,47.2463,84546.0
2023-11-30 15:05:00,48.06,48.06,47.95,47.95,90186.0,47.2365,47.2365,47.1284,47.1284,90186.0
2023-11-30 15:10:00,47.95,48.02,47.94,47.97,47627.0,47.1284,47.1972,47.1186,47.148,47627.0
2023-11-30 15:15:00,47.96,47.98,47.92,47.95,178015.0,47.1382,47.1579,47.0989,47.1284,178015.0
2023-11-30 15:20:00,47.95,47.96,47.83,47.83,25708.0,47.1284,47.1382,47.0104,47.0104,25708.0
2023-11-30 15:25:00,47.84,47.87,47.77,47.86,62072.0,47.0203,47.0498,46.9515,47.0399,62072.0
2023-11-30 15:30:00,47.85,47.95,47.83,47.91,48702.0,47.0301,47.1284,47.0104,47.0891,48702.0
2023-11-30 15:35:00,47.9,48.0,47.9,47.98,23928.0,47.0792,47.1775,47.0792,47.1579,23928.0
2023-11-30 15:40:00,48.0,48.26,47.99,48.25,66278.0,47.1775,47.4331,47.1677,47.4232,66278.0
2023-11-30 15:45:00,48.25,48.27,48.14,48.15,85146.0,47.4232,47.4429,47.3151,47.325,85146.0
2023-11-30 15:50:00,48.15,48.56,48.15,48.48,477433.0,47.325,47.7279,47.325,47.6493,477433.0
2023-11-30 15:55:00,48.48,48.69,48.46,48.56,399560.0,47.6493,47.8557,47.6296,47.7279,399560.0
2023-12-01 09:30:00,48.37,48.37,48.17,48.26,165661.0,47.5412,47.5412,47.3446,47.4331,165661.0
2023-12-01 09:35:00,48.26,48.37,48.19,48.34,109643.0,47.4331,47.5412,47.3643,47.5117,109643.0
2023-12-01 09:40:00,48.37,48.46,48.35,48.45,67558.0,47.5412,47.6296,47.5215,47.6198,67558.0
2023-12-01 09:45:00,48.46,48.5,48.4,48.45,93767.0,47.6296,47.669,47.5707,47.6198,93767.0
2023-12-01 09:50:00,48.44,48.5,48.38,48.5,62641.0,47.61,47.669,47.551,47.669,62641.0
2023-12-01 09:55:00,48.5,48.5,48.43,48.47,48866.0,47.669,47.669,47.6002,47.6395,48866.0
2023-12-01 10:00:00,48.49,48.8,48.43,48.72,319544.0,47.6591,47.9638,47.6002,47.8852,319544.0
2023-12-01 10:05:00,48.72,48.76,48.6,48.67,108669.0,47.8852,47.9245,47.7672,47.836,108669.0
2023-12-01 10:10:00,48.66,48.7,48.51,48.52,49327.0,47.8262,47.8655,47.6788,47.6886,49327.0
2023-12-01 10:15:00,48.53,48.54,48.37,48.52,95249.0,47.6984,47.7083,47.5412,47.6886,95249.0
2023-12-01 10:20:00,48.52,48.55,48.42,48.46,78614.0,47.6886,47.7181,47.5903,47.6296,78614.0
2023-12-01 10:25:00,48.46,48.47,48.31,48.33,48660.0,47.6296,47.6395,47.4822,47.5019,48660.0
2023-12-01 10:30:00,48.33,48.46,48.22,48.45,86237.0,47.5019,47.6296,47.3938,47.6198,86237.0
2023-12-01 10:35:00,48.47,48.54,48.44,48.44,50111.0,47.6395,47.7083,47.61,47.61,50111.0
2023-12-01 10:40:00,48.45,48.52,48.39,48.5,36252.0,47.6198,47.6886,47.5608,47.669,36252.0
2023-12-01 10:45:00,48.5,48.57,48.48,48.55,55655.0,47.669,47.7378,47.6493,47.7181,55655.0
2023-12-01 10:50:00,48.55,48.59,48.52,48.56,28410.0,47.7181,47.7574,47.6886,47.7279,28410.0
2023-12-01 10:55:00,48.57,48.57,48.49,48.52,32415.0,47.7378,47.7378,47.6591,47.6886,32415.0
2023-12-01 11:00:00,48.55,48.61,48.25,48.56,297195.0,47.7181,47.7771,47.4232,47.7279,297195.0
2023-12-01 11:05:00,48.56,48.66,48.42,48.63,162405.0,47.7279,47.8262,47.5903,47.7967,162405.0
2023-12-01 11:10:00,48.64,48.89,48.62,48.87,250779.0,47.8066,48.0523,47.7869,48.0326,250779.0
2023-12-01 11:15:00,48.87,48.91,48.72,48.79,153717.0,48.0326,48.0719,47.8852,47.954,153717.0
2023-12-01 11:20:00,48.79,48.79,48.63,48.72,54464.0,47.954,47.954,47.7967,47.8852,54464.0
2023-12-01 11:25:00,48.73,48.93,48.72,48.9,105288.0,47.895,48.0916,47.8852,48.0621,105288.0
2023-12-01 11:30:00,48.9,49.01,48.71,48.98,144495.0,48.0621,48.1702,47.8754,48.1407,144495.0
2023-12-01 11:35:00,48.98,48.98,48.8,48.86,69004.0,48.1407,48.1407,47.9638,48.0228,69004.0
2023-12-01 11:40:00,48.86,49.17,48.85,49.16,267653.0,48.0228,48.3275,48.013,48.3177,267653.0
2023-12-01 11:45:00,49.16,49.16,48.95,49.08,198861.0,48.3177,48.3177,48.1113,48.239,198861.0
2023-12-01 11:50:00,49.08,49.31,49.04,49.22,265359.0,48.239,48.4651,48.1997,48.3766,265359.0
2023-12-01 11:55:00,49.23,49.25,49.18,49.18,53758.0,48.3865,48.4061,48.3373,48.3373,53758.0
2023-12-01 12:00:00,49.18,49.23,49.13,49.21,78810.0,48.3373,48.3865,48.2882,48.3668,78810.0
2023-12-01 12:05:00,49.2,49.36,49.18,49.27,196306.0,48.357,48.5142,48.3373,48.4258,196306.0
2023-12-01 12:10:00,49.26,49.37,49.24,49.33,101445.0,48.4159,48.5241,48.3963,48.4847,101445.0
2023-12-01 12:15:00,49.32,49.35,49.2,49.23,75397.0,48.4749,48.5044,48.357,48.3865,75397.0
2023-12-01 12:20:00,49.23,49.31,49.17,49.24,107691.0,48.3865,48.4651,48.3275,48.3963,107691.0
2023-12-01 12:25:00,49.26,49.39,49.25,49.37,69414.0,48.4159,48.5437,48.4061,48.5241,69414.0
2023-12-01 12:30:00,49.37,49.47,49.33,49.34,147761.0,48.5241,48.6223,48.4847,48.4946,147761.0
2023-12-01 12:35:00,49.34,49.43,49.3,49.42,31943.0,48.4946,48.583,48.4553,48.5732,31943.0
2023-12-01 12:40:00,49.41,49.47,49.37,49.44,65436.0,48.5634,48.6223,48.5241,48.5929,65436.0
2023-12-01 12:45:00,49.43,49.56,49.43,49.53,107015.0,48.583,48.7108,48.583,48.6813,107015.0
2023-12-01 12:50:00,49.52,49.57,49.51,49.56,61992.0,48.6715,48.7206,48.6617,48.7108,61992.0
2023-12-01 12:55:00,49.57,49.6,49.52,49.53,77133.0,48.7206,48.7501,48.6715,48.6813,77133.0
2023-12-01 13:00:00,49.54,49.55,49.48,49.49,39789.0,48.6911,48.701,48.6322,48.642,39789.0
2023-12-01 13:05:00,49.48,49.49,49.36,49.42,119968.0,48.6322,48.642,48.5142,48.5732,119968.0
2023-12-01 13:10:00,49.43,49.44,49.28,49.33,85402.0,48.583,48.5929,48.4356,48.4847,85402.0
2023-12-01 13:15:00,49.33,49.38,49.28,49.36,54758.0,48.4847,48.5339,48.4356,48.5142,54758.0
2023-12-01 13:20:00,49.37,49.42,49.29,49.41,61541.0,48.5241,48.5732,48.4454,48.5634,61541.0
2023-12-01 13:25:00,49.42,49.42,49.25,49.26,78254.0,48.5732,48.5732,48.4061,48.4159,78254.0
2023-12-01 13:30:00,49.26,49.29,49.21,49.29,52470.0,48.4159,48.4454,48.3668,48.4454,52470.0
2023-12-01 13:35:00,49.28,49.32,49.18,49.21,45488.0,48.4356,48.4749,48.3373,48.3668,45488.0
2023-12-01 13:40:00,49.21,49.29,49.14,49.28,53413.0,48.3668,48.4454,48.298,48.4356,53413.0
2023-12-01 13:45:00,49.27,49.29,49.21,49.22,37996.0,48.4258,48.4454,48.3668,48.3766,37996.0
2023-12-01 13:50:00,49.23,49.27,49.18,49.19,69842.0,48.3865,48.4258,48.3373,48.3471,69842.0
2023-12-01 13:55:00,49.2,49.24,49.17,49.18,38526.0,48.357,48.3963,48.3275,48.3373,38526.0
2023-12-01 14:00:00,49.18,49.27,49.15,49.25,48592.0,48.3373,48.4258,48.3078,48.4061,48592.0
2023-12-01 14:05:00,49.25,49.25,49.14,49.15,131606.0,48.4061,48.4061,48.298,48.3078,131606.0
2023-12-01 14:10:00,49.15,49.31,49.14,49.3,36915.0,48.3078,48.4651,48.298,48.4553,36915.0
2023-12-01 14:15:00,49.29,49.33,49.24,49.24,364906.0,48.4454,48.4847,48.3963,48.3963,364906.0
2023-12-01 14:20:00,49.24,49.35,49.21,49.34,68351.0,48.3963,48.5044,48.3668,48.4946,68351.0
2023-12-01 14:25:00,49.33,49.33,49.24,49.31,118312.0,48.4847,48.4847,48.3963,48.4651,118312.0
2023-12-01 14:30:00,49.32,49.33,49.28,49.32,67868.0,48.4749,48.4847,48.4356,48.4749,67868.0
2023-12-01 14:35:00,49.31,49.34,49.27,49.34,71645.0,48.4651,48.4946,48.4258,48.4946,71645.0
2023-12-01 14:40:00,49.34,49.35,49.24,49.3,84276.0,48.4946,48.5044,48.3963,48.4553,84276.0
2023-12-01 14:45:00,49.3,49.34,49.28,49.32,61428.0,48.4553,48.4946,48.4356,48.4749,61428.0
2023-12-01 14:50:00,49.33,49.36,49.3,49.36,63847.0,48.4847,48.5142,48.4553,48.5142,63847.0
2023-12-01 14:55:00,49.34,49.43,49.34,49.42,70855.0,48.4946,48.583,48.4946,48.5732,70855.0
2023-12-01 15:00:00,49.42,49.44,49.37,49.38,114471.0,48.5732,48.5929,48.5241,48.5339,114471.0
2023-12-01 15:05:00,49.38,49.38,49.2,49.31,64574.0,48.5339,48.5339,48.357,48.4651,64574.0
2023-12-01 15:10:00,49.3,49.4,49.29,49.34,30623.0,48.4553,48.5535,48.4454,48.4946,30623.0
2023-12-01 15:15:00,49.33,49.35,49.28,49.31,17416.0,48.4847,48.5044,48.4356,48.4651,17416.0
2023-12-01 15:20:00,49.31,49.32,49.26,49.31,31459.0,48.4651,48.4749,48.4159,48.4651,31459.0
2023-12-01 15:25:00,49.3,49.41,49.3,49.41,48147.0,48.4553,48.5634,48.4553,48.5634,48147.0
2023-12-01 15:30:00,49.4,49.45,49.37,49.44,74176.0,48.5535,48.6027,48.5241,48.5929,74176.0
2023-12-01 15:35:00,49.43,49.44,49.34,49.35,49773.0,48.583,48.5929,48.4946,48.5044,49773.0
2023-12-01 15:40:00,49.34,49.39,49.32,49.36,41352.0,48.4946,48.5437,48.4749,48.5142,41352.0
2023-12-01 15:45:00,49.35,49.39,49.32,49.39,46232.0,48.5044,48.5437,48.4749,48.5437,46232.0
2023-12-01 15:50:00,49.38,49.4,49.27,49.27,126884.0,48.5339,48.5535,48.4258,48.4258,126884.0
2023-12-01 15:55:00,49.27,49.5,49.27,49.41,312967.0,48.4258,48.6518,48.4258,48.5634,312967.0
2023-12-04 09:30:00,48.28,48.55,48.24,48.55,453175.0,47.4527,47.7181,47.4134,47.7181,453175.0
2023-12-04 09:35:00,48.55,48.57,48.4,48.52,173134.0,47.7181,47.7378,47.5707,47.6886,173134.0
2023-12-04 09:40:00,48.51,48.61,48.49,48.55,165216.0,47.6788,47.7771,47.6591,47.7181,165216.0
2023-12-04 09:45:00,48.56,48.67,48.56,48.63,105484.0,47.7279,47.836,47.7279,47.7967,105484.0
2023-12-04 09:50:00,48.62,48.67,48.53,48.6,108183.0,47.7869,47.836,47.6984,47.7672,108183.0
2023-12-04 09:55:00,48.59,48.6,48.38,48.4,105515.0,47.7574,47.7672,47.551,47.5707,105515.0
2023-12-04 10:00:00,48.41,48.47,48.3,48.45,117141.0,47.5805,47.6395,47.4724,47.6198,117141.0
2023-12-04 10:05:00,48.45,48.51,48.4,48.46,77577.0,47.6198,47.6788,47.5707,47.6296,77577.0
2023-12-04 10:10:00,48.45,48.51,48.36,48.38,55087.0,47.6198,47.6788,47.5314,47.551,55087.0
2023-12-04 10:15:00,48.38,48.39,48.27,48.29,94312.0,47.551,47.5608,47.4429,47.4626,94312.0
2023-12-04 10:20:00,48.29,48.35,48.05,48.05,113075.0,47.4626,47.5215,47.2267,47.2267,113075.0
2023-12-04 10:25:00,48.07,48.11,47.97,48.03,182268.0,47.2463,47.2856,47.148,47.207,182268.0
2023-12-04 10:30:00,48.02,48.1,47.96,47.98,152182.0,47.1972,47.2758,47.1382,47.1579,152182.0
2023-12-04 10:35:00,47.98,48.07,47.94,48.0,78786.0,47.1579,47.2463,47.1186,47.1775,78786.0
2023-12-04 10:40:00,48.02,48.05,47.97,48.02,37088.0,47.1972,47.2267,47.148,47.1972,37088.0
2023-12-04 10:45:00,48.03,48.05,47.98,48.01,44964.0,47.207,47.2267,47.1579,47.1874,44964.0
2023-12-04 10:50:00,48.01,48.01,47.87,47.88,100124.0,47.1874,47.1874,47.0498,47.0596,100124.0
2023-12-04 10:55:00,47.9,47.96,47.88,47.94,119051.0,47.0792,47.1382,47.0596,47.1186,119051.0
2023-12-04 11:00:00,47.93,47.96,47.89,47.92,37351.0,47.1087,47.1382,47.0694,47.0989,37351.0
2023-12-04 11:05:00,47.92,47.99,47.91,47.95,30352.0,47.0989,47.1677,47.0891,47.1284,30352.0
2023-12-04 11:10:00,47.95,48.02,47.9,48.01,26191.0,47.1284,47.1972,47.0792,47.1874,26191.0
2023-12-04 11:15:00,48.01,48.09,48.01,48.06,183663.0,47.1874,47.266,47.1874,47.2365,183663.0
2023-12-04 11:20:00,48.05,48.13,48.0,48.05,55828.0,47.2267,47.3053,47.1775,47.2267,55828.0
2023-12-04 11:25:00,48.04,48.11,48.0,48.1,81324.0,47.2168,47.2856,47.1775,47.2758,81324.0
2023-12-04 11:30:00,48.1,48.13,48.05,48.07,71012.0,47.2758,47.3053,47.2267,47.2463,71012.0
2023-12-04 11:35:00,48.07,48.11,48.05,48.09,20831.0,47.2463,47.2856,47.2267,47.266,20831.0
2023-12-04 11:40:00,48.1,48.18,48.1,48.13,161320.0,47.2758,47.3544,47.2758,47.3053,161320.0
2023-12-04 11:45:00,48.14,48.26,48.14,48.22,69519.0,47.3151,47.4331,47.3151,47.3938,69519.0
2023-12-04 11:50:00,48.23,48.33,48.22,48.27,73540.0,47.4036,47.5019,47.3938,47.4429,73540.0
2023-12-04 11:55:00,48.27,48.41,48.27,48.39,88764.0,47.4429,47.5805,47.4429,47.5608,88764.0
2023-12-04 12:00:00,48.4,48.42,48.33,48.4,156790.0,47.5707,47.5903,47.5019,47.5707,156790.0
2023-12-04 12:05:00,48.38,48.47,48.36,48.43,65053.0,47.551,47.6395,47.5314,47.6002,65053.0
2023-12-04 12:10:00,48.43,48.46,48.39,48.45,38112.0,47.6002,47.6296,47.5608,47.6198,38112.0
2023-12-04 12:15:00,48.45,48.51,48.43,48.43,74895.0,47.6198,47.6788,47.6002,47.6002,74895.0
2023-12-04 12:20:00,48.44,48.46,48.39,48.41,166205.0,47.61,47.6296,47.5608,47.5805,166205.0
2023-12-04 12:25:00,48.42,48.55,48.42,48.49,36804.0,47.5903,47.7181,47.5903,47.6591,36804.0
2023-12-04 12:30:00,48.51,48.62,48.46,48.59,40795.0,47.6788,47.7869,47.6296,47.7574,40795.0
2023-12-04 12:35:00,48.59,48.61,48.5,48.56,35765.0,47.7574,47.7771,47.669,47.7279,35765.0
2023-12-04 12:40:00,48.55,48.6,48.53,48.58,19192.0,47.7181,47.7672,47.6984,47.7476,19192.0
2023-12-04 12:45:00,48.59,48.6,48.55,48.57,16100.0,47.7574,47.7672,47.7181,47.7378,16100.0
2023-12-04 12:50:00,48.57,48.63,48.55,48.59,21116.0,47.7378,47.7967,47.7181,47.7574,21116.0
2023-12-04 12:55:00,48.57,48.64,48.57,48.63,98526.0,47.7378,47.8066,47.7378,47.7967,98526.0
2023-12-04 13:00:00,48.64,48.64,48.53,48.54,53603.0,47.8066,47.8066,47.6984,47.7083,53603.0
2023-12-04 13:05:00,48.55,48.56,48.5,48.52,19875.0,47.7181,47.7279,47.669,47.6886,19875.0
2023-12-04 13:10:00,48.53,48.54,48.51,48.52,114773.0,47.6984,47.7083,47.6788,47.6886,114773.0
2023-12-04 13:15:00,48.52,48.56,48.51,48.55,30496.0,47.6886,47.7279,47.6788,47.7181,30496.0
2023-12-04 13:20:00,48.54,48.56,48.42,48.43,29403.0,47.7083,47.7279,47.5903,47.6002,29403.0
2023-12-04 13:25:00,48.43,48.44,48.36,48.36,58752.0,47.6002,47.61,47.5314,47.5314,58752.0
2023-12-04 13:30:00,48.35,48.43,48.33,48.38,42986.0,47.5215,47.6002,47.5019,47.551,42986.0
2023-12-04 13:35:00,48.38,48.49,48.38,48.44,15622.0,47.551,47.6591,47.551,47.61,15622.0
2023-12-04 13:40:00,48.44,48.46,48.39,48.41,7860.0,47.61,47.6296,47.5608,47.5805,7860.0
2023-12-04 13:45:00,48.41,48.47,48.4,48.43,20377.0,47.5805,47.6395,47.5707,47.6002,20377.0
2023-12-04 13:50:00,48.42,48.46,48.41,48.43,11417.0,47.5903,47.6296,47.5805,47.6002,11417.0
2023-12-04 13:55:00,48.43,48.44,48.36,48.37,16913.0,47.6002,47.61,47.5314,47.5412,16913.0
2023-12-04 14:00:00,48.39,48.41,48.26,48.28,28936.0,47.5608,47.5805,47.4331,47.4527,28936.0
2023-12-04 14:05:00,48.28,48.31,48.24,48.28,15680.0,47.4527,47.4822,47.4134,47.4527,15680.0
2023-12-04 14:10:00,48.28,48.43,48.27,48.42,34037.0,47.4527,47.6002,47.4429,47.5903,34037.0
2023-12-04 14:15:00,48.42,48.43,48.38,48.39,25822.0,47.5903,47.6002,47.551,47.5608,25822.0
2023-12-04 14:20:00,48.39,48.41,48.32,48.34,36676.0,47.5608,47.5805,47.492,47.5117,36676.0
2023-12-04 14:25:00,48.35,48.39,48.31,48.36,75342.0,47.5215,47.5608,47.4822,47.5314,75342.0
2023-12-04 14:30:00,48.36,48.45,48.31,48.34,43153.0,47.5314,47.6198,47.4822,47.5117,43153.0
2023-12-04 14:35:00,48.35,48.45,48.34,48.39,51303.0,47.5215,47.6198,47.5117,47.5608,51303.0
2023-12-04 14:40:00,48.38,48.45,48.36,48.45,26454.0,47.551,47.6198,47.5314,47.6198,26454.0
2023-12-04 14:45:00,48.45,48.46,48.36,48.44,29429.0,47.6198,47.6296,47.5314,47.61,29429.0
2023-12-04 14:50:00,48.44,48.45,48.4,48.41,24393.0,47.61,47.6198,47.5707,47.5805,24393.0
2023-12-04 14:55:00,48.41,48.46,48.38,48.39,50844.0,47.5805,47.6296,47.551,47.5608,50844.0
2023-12-04 15:00:00,48.4,48.44,48.35,48.36,46987.0,47.5707,47.61,47.5215,47.5314,46987.0
2023-12-04 15:05:00,48.36,48.38,48.3,48.36,33034.0,47.5314,47.551,47.4724,47.5314,33034.0
2023-12-04 15:10:00,48.35,48.4,48.33,48.36,29090.0,47.5215,47.5707,47.5019,47.5314,29090.0
2023-12-04 15:15:00,48.38,48.41,48.31,48.41,35242.0,47.551,47.5805,47.4822,47.5805,35242.0
2023-12-04 15:20:00,48.43,48.44,48.37,48.38,19223.0,47.6002,47.61,47.5412,47.551,19223.0
2023-12-04 15:25:00,48.39,48.41,48.35,48.41,32356.0,47.5608,47.5805,47.5215,47.5805,32356.0
2023-12-04 15:30:00,48.42,48.49,48.34,48.48,41395.0,47.5903,47.6591,47.5117,47.6493,41395.0
2023-12-04 15:35:00,48.48,48.48,48.42,48.47,48729.0,47.6493,47.6493,47.5903,47.6395,48729.0
2023-12-04 15:40:00,48.46,48.57,48.46,48.57,51349.0,47.6296,47.7378,47.6296,47.7378,51349.0
2023-12-04 15:45:00,48.57,48.61,48.52,48.59,161623.0,47.7378,47.7771,47.6886,47.7574,161623.0
2023-12-04 15:50:00,48.59,48.72,48.59,48.63,465834.0,47.7574,47.8852,47.7574,47.7967,465834.0
2023-12-04 15:55:00,48.62,48.68,48.6,48.62,799104.0,47.7869,47.8459,47.7672,47.7869,799104.0
2023-12-05 09:30:00,48.13,48.23,48.12,48.14,152266.0,47.3053,47.4036,47.2955,47.3151,152266.0
2023-12-05 09:35:00,48.13,48.19,48.05,48.08,96908.0,47.3053,47.3643,47.2267,47.2562,96908.0
2023-12-05 09:40:00,48.08,48.18,48.04,48.15,75475.0,47.2562,47.3544,47.2168,47.325,75475.0
2023-12-05 09:45:00,48.14,48.23,48.04,48.2,104040.0,47.3151,47.4036,47.2168,47.3741,104040.0
2023-12-05 09:50:00,48.19,48.32,48.16,48.3,72500.0,47.3643,47.492,47.3348,47.4724,72500.0
2023-12-05 09:55:00,48.29,48.31,48.19,48.22,74858.0,47.4626,47.4822,47.3643,47.3938,74858.0
2023-12-05 10:00:00,48.23,48.72,48.22,48.66,359097.0,47.4036,47.8852,47.3938,47.8262,359097.0
2023-12-05 10:05:00,48.66,48.67,48.47,48.51,117350.0,47.8262,47.836,47.6395,47.6788,117350.0
2023-12-05 10:10:00,48.49,48.55,48.36,48.43,71329.0,47.6591,47.7181,47.5314,47.6002,71329.0
2023-12-05 10:15:00,48.42,48.5,48.38,48.49,51737.0,47.5903,47.669,47.551,47.6591,51737.0
2023-12-05 10:20:00,48.49,48.68,48.49,48.58,87333.0,47.6591,47.8459,47.6591,47.7476,87333.0
2023-12-05 10:25:00,48.58,48.58,48.32,48.51,73706.0,47.7476,47.7476,47.492,47.6788,73706.0
2023-12-05 10:30:00,48.52,48.57,48.46,48.47,79400.0,47.6886,47.7378,47.6296,47.6395,79400.0
2023-12-05 10:35:00,48.47,48.59,48.46,48.57,61523.0,47.6395,47.7574,47.6296,47.7378,61523.0
2023-12-05 10:40:00,48.55,48.67,48.51,48.65,62993.0,47.7181,47.836,47.6788,47.8164,62993.0
2023-12-05 10:45:00,48.66,48.77,48.64,48.76,77251.0,47.8262,47.9343,47.8066,47.9245,77251.0
2023-12-05 10:50:00,48.75,48.81,48.71,48.74,130519.0,47.9147,47.9737,47.8754,47.9049,130519.0
2023-12-05 10:55:00,48.75,48.84,48.75,48.84,47114.0,47.9147,48.0031,47.9147,48.0031,47114.0
2023-12-05 11:00:00,48.84,48.89,48.79,48.86,58707.0,48.0031,48.0523,47.954,48.0228,58707.0
2023-12-05 11:05:00,48.87,48.9,48.78,48.78,61078.0,48.0326,48.0621,47.9442,47.9442,61078.0
2023-12-05 11:10:00,48.79,48.81,48.59,48.64,108179.0,47.954,47.9737,47.7574,47.8066,108179.0
2023-12-05 11:15:00,48.64,48.64,48.29,48.31,124593.0,47.8066,47.8066,47.4626,47.4822,124593.0
2023-12-05 11:20:00,48.33,48.44,48.26,48.4,114785.0,47.5019,47.61,47.4331,47.5707,114785.0
2023-12-05 11:25:00,48.39,48.53,48.38,48.48,55531.0,47.5608,47.6984,47.551,47.6493,55531.0
2023-12-05 11:30:00,48.5,48.6,48.49,48.53,77571.0,47.669,47.7672,47.6591,47.6984,77571.0
2023-12-05 11:35:00,48.54,48.59,48.52,48.57,34220.0,47.7083,47.7574,47.6886,47.7378,34220.0
2023-12-05 11:40:00,48.58,48.62,48.49,48.55,36697.0,47.7476,47.7869,47.6591,47.7181,36697.0
2023-12-05 11:45:00,48.55,48.6,48.5,48.54,21175.0,47.7181,47.7672,47.669,47.7083,21175.0
2023-12-05 11:50:00,48.54,48.54,48.19,48.21,116492.0,47.7083,47.7083,47.3643,47.3839,116492.0
2023-12-05 11:55:00,48.22,48.4,48.21,48.4,39665.0,47.3938,47.5707,47.3839,47.5707,39665.0
2023-12-05 12:00:00,48.41,48.48,48.4,48.47,45088.0,47.5805,47.6493,47.5707,47.6395,45088.0
2023-12-05 12:05:00,48.48,48.51,48.45,48.48,27566.0,47.6493,47.6788,47.6198,47.6493,27566.0
2023-12-05 12:10:00,48.51,48.52,48.47,48.48,23811.0,47.6788,47.6886,47.6395,47.6493,23811.0
2023-12-05 12:15:00,48.49,48.52,48.44,48.45,48168.0,47.6591,47.6886,47.61,47.6198,48168.0
2023-12-05 12:20:00,48.45,48.53,48.35,48.36,42088.0,47.6198,47.6984,47.5215,47.5314,42088.0
2023-12-05 12:25:00,48.37,48.52,48.37,48.49,29523.0,47.5412,47.6886,47.5412,47.6591,29523.0
2023-12-05 12:30:00,48.49,48.5,48.35,48.39,33023.0,47.6591,47.669,47.5215,47.5608,33023.0
2023-12-05 12:35:00,48.4,48.45,48.34,48.35,29618.0,47.5707,47.6198,47.5117,47.5215,29618.0
2023-12-05 12:40:00,48.37,48.39,48.16,48.22,63625.0,47.5412,47.5608,47.3348,47.3938,63625.0
2023-12-05 12:45:00,48.21,48.31,48.14,48.31,70274.0,47.3839,47.4822,47.3151,47.4822,70274.0
2023-12-05 12:50:00,48.32,48.34,48.26,48.33,28270.0,47.492,47.5117,47.4331,47.5019,28270.0
2023-12-05 12:55:00,48.32,48.48,48.32,48.47,29160.0,47.492,47.6493,47.492,47.6395,29160.0
2023-12-05 13:00:00,48.47,48.49,48.38,48.43,39796.0,47.6395,47.6591,47.551,47.6002,39796.0
2023-12-05 13:05:00,48.42,48.46,48.36,48.42,46849.0,47.5903,47.6296,47.5314,47.5903,46849.0
2023-12-05 13:10:00,48.43,48.46,48.4,48.45,36773.0,47.6002,47.6296,47.5707,47.6198,36773.0
2023-12-05 13:15:00,48.45,48.53,48.43,48.5,31648.0,47.6198,47.6984,47.6002,47.669,31648.0
2023-12-05 13:20:00,48.52,48.57,48.49,48.56,37248.0,47.6886,47.7378,47.6591,47.7279,37248.0
2023-12-05 13:25:00,48.56,48.57,48.48,48.49,49825.0,47.7279,47.7378,47.6493,47.6591,49825.0
2023-12-05 13:30:00,48.51,48.56,48.44,48.5,30237.0,47.6788,47.7279,47.61,47.669,30237.0
2023-12-05 13:35:00,48.5,48.52,48.42,48.48,20334.0,47.669,47.6886,47.5903,47.6493,20334.0
2023-12-05 13:40:00,48.48,48.56,48.38,48.51,83638.0,47.6493,47.7279,47.551,47.6788,83638.0
2023-12-05 13:45:00,48.51,48.51,48.4,48.43,93555.0,47.6788,47.6788,47.5707,47.6002,93555.0
2023-12-05 13:50:00,48.42,48.45,48.41,48.43,29057.0,47.5903,47.6198,47.5805,47.6002,29057.0
2023-12-05 13:55:00,48.44,48.47,48.43,48.44,14569.0,47.61,47.6395,47.6002,47.61,14569.0
2023-12-05 14:00:00,48.45,48.47,48.41,48.43,30312.0,47.6198,47.6395,47.5805,47.6002,30312.0
2023-12-05 14:05:00,48.42,48.48,48.36,48.47,54195.0,47.5903,47.6493,47.5314,47.6395,54195.0
2023-12-05 14:10:00,48.46,48.58,48.46,48.53,25973.0,47.6296,47.7476,47.6296,47.6984,25973.0
2023-12-05 14:15:00,48.54,48.61,48.52,48.59,66606.0,47.7083,47.7771,47.6886,47.7574,66606.0
2023-12-05 14:20:00,48.6,48.61,48.52,48.53,37161.0,47.7672,47.7771,47.6886,47.6984,37161.0
2023-12-05 14:25:00,48.53,48.56,48.49,48.54,21615.0,47.6984,47.7279,47.6591,47.7083,21615.0
2023-12-05 14:30:00,48.55,48.56,48.43,48.44,36851.0,47.7181,47.7279,47.6002,47.61,36851.0
2023-12-05 14:35:00,48.43,48.47,48.39,48.42,21792.0,47.6002,47.6395,47.5608,47.5903,21792.0
2023-12-05 14:40:00,48.43,48.46,48.41,48.41,12370.0,47.6002,47.6296,47.5805,47.5805,12370.0
2023-12-05 14:45:00,48.42,48.47,48.41,48.46,37619.0,47.5903,47.6395,47.5805,47.6296,37619.0
2023-12-05 14:50:00,48.46,48.56,48.46,48.54,21978.0,47.6296,47.7279,47.6296,47.7083,21978.0
2023-12-05 14:55:00,48.55,48.61,48.53,48.6,37160.0,47.7181,47.7771,47.6984,47.7672,37160.0
2023-12-05 15:00:00,48.59,48.63,48.55,48.57,30157.0,47.7574,47.7967,47.7181,47.7378,30157.0
2023-12-05 15:05:00,48.58,48.59,48.53,48.59,18290.0,47.7476,47.7574,47.6984,47.7574,18290.0
2023-12-05 15:10:00,48.59,48.64,48.56,48.6,31587.0,47.7574,47.8066,47.7279,47.7672,31587.0
2023-12-05 15:15:00,48.59,48.65,48.58,48.61,18232.0,47.7574,47.8164,47.7476,47.7771,18232.0
2023-12-05 15:20:00,48.62,48.64,48.57,48.63,23783.0,47.7869,47.8066,47.7378,47.7967,23783.0
2023-12-05 15:25:00,48.63,48.63,48.55,48.56,25093.0,47.7967,47.7967,47.7181,47.7279,25093.0
2023-12-05 15:30:00,48.56,48.6,48.54,48.57,25474.0,47.7279,47.7672,47.7083,47.7378,25474.0
2023-12-05 15:35:00,48.58,48.58,48.53,48.54,26082.0,47.7476,47.7476,47.6984,47.7083,26082.0
2023-12-05 15:40:00,48.54,48.56,48.46,48.47,72990.0,47.7083,47.7279,47.6296,47.6395,72990.0
2023-12-05 15:45:00,48.47,48.57,48.45,48.5,85540.0,47.6395,47.7378,47.6198,47.669,85540.0
2023-12-05 15:50:00,48.5,48.56,48.42,48.45,136235.0,47.669,47.7279,47.5903,47.6198,136235.0
2023-12-05 15:55:00,48.45,48.59,48.43,48.58,196805.0,47.6198,47.7574,47.6002,47.7476,196805.0
2023-12-06 09:30:00,49.27,49.3,49.14,49.15,203681.0,48.4258,48.4553,48.298,48.3078,203681.0
2023-12-06 09:35:00,49.14,49.14,48.96,48.99,139426.0,48.298,48.298,48.1211,48.1506,139426.0
2023-12-06 09:40:00,49.0,49.08,48.98,49.0,206670.0,48.1604,48.239,48.1407,48.1604,206670.0
2023-12-06 09:45:00,49.01,49.04,48.96,49.02,52579.0,48.1702,48.1997,48.1211,48.1801,52579.0
2023-12-06 09:50:00,49.02,49.08,48.97,48.97,43503.0,48.1801,48.239,48.1309,48.1309,43503.0
2023-12-06 09:55:00,48.98,49.03,48.97,49.02,31703.0,48.1407,48.1899,48.1309,48.1801,31703.0
2023-12-06 10:00:00,49.02,49.03,48.84,48.86,75029.0,48.1801,48.1899,48.0031,48.0228,75029.0
2023-12-06 10:05:00,48.87,49.06,48.85,49.05,144454.0,48.0326,48.2194,48.013,48.2095,144454.0
2023-12-06 10:10:00,49.04,49.09,49.0,49.09,41751.0,48.1997,48.2489,48.1604,48.2489,41751.0
2023-12-06 10:15:00,49.09,49.14,48.97,49.01,60789.0,48.2489,48.298,48.1309,48.1702,60789.0
2023-12-06 10:20:00,49.01,49.02,48.66,48.68,176813.0,48.1702,48.1801,47.8262,47.8459,176813.0
2023-12-06 10:25:00,48.67,48.78,48.62,48.73,110755.0,47.836,47.9442,47.7869,47.895,110755.0
2023-12-06 10:30:00,48.74,48.86,48.74,48.83,62932.0,47.9049,48.0228,47.9049,47.9933,62932.0
2023-12-06 10:35:00,48.84,48.87,48.76,48.83,94135.0,48.0031,48.0326,47.9245,47.9933,94135.0
2023-12-06 10:40:00,48.84,48.85,48.77,48.77,60347.0,48.0031,48.013,47.9343,47.9343,60347.0
2023-12-06 10:45:00,48.78,48.83,48.74,48.75,31017.0,47.9442,47.9933,47.9049,47.9147,31017.0
2023-12-06 10:50:00,48.75,48.83,48.71,48.73,70274.0,47.9147,47.9933,47.8754,47.895,70274.0
2023-12-06 10:55:00,48.72,48.76,48.69,48.76,35135.0,47.8852,47.9245,47.8557,47.9245,35135.0
2023-12-06 11:00:00,48.76,48.8,48.69,48.74,46782.0,47.9245,47.9638,47.8557,47.9049,46782.0
2023-12-06 11:05:00,48.75,48.81,48.69,48.73,40164.0,47.9147,47.9737,47.8557,47.895,40164.0
2023-12-06 11:10:00,48.73,48.84,48.72,48.83,44111.0,47.895,48.0031,47.8852,47.9933,44111.0
2023-12-06 11:15:00,48.83,48.83,48.72,48.73,19623.0,47.9933,47.9933,47.8852,47.895,19623.0
2023-12-06 11:20:00,48.74,48.79,48.57,48.66,69424.0,47.9049,47.954,47.7378,47.8262,69424.0
2023-12-06 11:25:00,48.66,48.75,48.64,48.65,36838.0,47.8262,47.9147,47.8066,47.8164,36838.0
2023-12-06 11:30:00,48.64,48.64,48.38,48.42,159315.0,47.8066,47.8066,47.551,47.5903,159315.0
2023-12-06 11:35:00,48.43,48.49,48.41,48.47,53125.0,47.6002,47.6591,47.5805,47.6395,53125.0
2023-12-06 11:40:00,48.46,48.47,48.38,48.41,53564.0,47.6296,47.6395,47.551,47.5805,53564.0
2023-12-06 11:45:00,48.42,48.5,48.41,48.46,51309.0,47.5903,47.669,47.5805,47.6296,51309.0
2023-12-06 11:50:00,48.45,48.57,48.43,48.54,49551.0,47.6198,47.7378,47.6002,47.7083,49551.0
2023-12-06 11:55:00,48.54,48.63,48.54,48.63,25787.0,47.7083,47.7967,47.7083,47.7967,25787.0
2023-12-06 12:00:00,48.62,48.62,48.53,48.55,27739.0,47.7869,47.7869,47.6984,47.7181,27739.0
2023-12-06 12:05:00,48.55,48.65,48.55,48.61,28613.0,47.7181,47.8164,47.7181,47.7771,28613.0
2023-12-06 12:10:00,48.61,48.65,48.56,48.56,18016.0,47.7771,47.8164,47.7279,47.7279,18016.0
2023-12-06 12:15:00,48.55,48.57,48.46,48.47,29921.0,47.7181,47.7378,47.6296,47.6395,29921.0
2023-12-06 12:20:00,48.48,48.52,48.46,48.47,22392.0,47.6493,47.6886,47.6296,47.6395,22392.0
2023-12-06 12:25:00,48.46,48.49,48.42,48.46,37272.0,47.6296,47.6591,47.5903,47.6296,37272.0
2023-12-06 12:30:00,48.46,48.5,48.42,48.5,48396.0,47.6296,47.669,47.5903,47.669,48396.0
2023-12-06 12:35:00,48.5,48.56,48.48,48.53,48712.0,47.669,47.7279,47.6493,47.6984,48712.0
2023-12-06 12:40:00,48.55,48.61,48.54,48.55,20658.0,47.7181,47.7771,47.7083,47.7181,20658.0
2023-12-06 12:45:00,48.57,48.57,48.38,48.45,90880.0,47.7378,47.7378,47.551,47.6198,90880.0
2023-12-06 12:50:00,48.44,48.45,48.33,48.42,88380.0,47.61,47.6198,47.5019,47.5903,88380.0
2023-12-06 12:55:00,48.41,48.41,48.31,48.33,47862.0,47.5805,47.5805,47.4822,47.5019,47862.0
2023-12-06 13:00:00,48.33,48.41,48.32,48.35,35015.0,47.5019,47.5805,47.492,47.5215,35015.0
2023-12-06 13:05:00,48.35,48.35,48.24,48.32,118342.0,47.5215,47.5215,47.4134,47.492,118342.0
2023-12-06 13:10:00,48.33,48.42,48.33,48.41,43571.0,47.5019,47.5903,47.5019,47.5805,43571.0
2023-12-06 13:15:00,48.42,48.43,48.35,48.42,44304.0,47.5903,47.6002,47.5215,47.5903,44304.0
2023-12-06 13:20:00,48.42,48.45,48.39,48.42,66997.0,47.5903,47.6198,47.5608,47.5903,66997.0
2023-12-06 13:25:00,48.41,48.52,48.38,48.51,41741.0,47.5805,47.6886,47.551,47.6788,41741.0
2023-12-06 13:30:00,48.5,48.52,48.43,48.45,25582.0,47.669,47.6886,47.6002,47.6198,25582.0
2023-12-06 13:35:00,48.44,48.48,48.44,48.46,18360.0,47.61,47.6493,47.61,47.6296,18360.0
2023-12-06 13:40:00,48.47,48.48,48.4,48.45,26574.0,47.6395,47.6493,47.5707,47.6198,26574.0
2023-12-06 13:45:00,48.46,48.48,48.45,48.48,16816.0,47.6296,47.6493,47.6198,47.6493,16816.0
2023-12-06 13:50:00,48.49,48.53,48.46,48.51,31456.0,47.6591,47.6984,47.6296,47.6788,31456.0
2023-12-06 13:55:00,48.51,48.56,48.51,48.53,45291.0,47.6788,47.7279,47.6788,47.6984,45291.0
2023-12-06 14:00:00,48.53,48.54,48.47,48.51,17222.0,47.6984,47.7083,47.6395,47.6788,17222.0
2023-12-06 14:05:00,48.51,48.55,48.49,48.49,32953.0,47.6788,47.7181,47.6591,47.6591,32953.0
2023-12-06 14:10:00,48.5,48.52,48.43,48.43,20467.0,47.669,47.6886,47.6002,47.6002,20467.0
2023-12-06 14:15:00,48.43,48.49,48.4,48.41,30552.0,47.6002,47.6591,47.5707,47.5805,30552.0
2023-12-06 14:20:00,48.41,48.42,48.33,48.39,57378.0,47.5805,47.5903,47.5019,47.5608,57378.0
2023-12-06 14:25:00,48.38,48.43,48.35,48.35,29282.0,47.551,47.6002,47.5215,47.5215,29282.0
2023-12-06 14:30:00,48.35,48.49,48.35,48.47,32499.0,47.5215,47.6591,47.5215,47.6395,32499.0
2023-12-06 14:35:00,48.47,48.48,48.41,48.43,20804.0,47.6395,47.6493,47.5805,47.6002,20804.0
2023-12-06 14:40:00,48.45,48.48,48.41,48.42,16224.0,47.6198,47.6493,47.5805,47.5903,16224.0
2023-12-06 14:45:00,48.41,48.46,48.4,48.42,13666.0,47.5805,47.6296,47.5707,47.5903,13666.0
2023-12-06 14:50:00,48.45,48.46,48.36,48.38,14859.0,47.6198,47.6296,47.5314,47.551,14859.0
2023-12-06 14:55:00,48.39,48.4,48.32,48.32,23811.0,47.5608,47.5707,47.492,47.492,23811.0
2023-12-06 15:00:00,48.3,48.34,48.29,48.3,28659.0,47.4724,47.5117,47.4626,47.4724,28659.0
2023-12-06 15:05:00,48.29,48.32,48.27,48.31,30145.0,47.4626,47.492,47.4429,47.4822,30145.0
2023-12-06 15:10:00,48.3,48.3,48.18,48.19,251718.0,47.4724,47.4724,47.3544,47.3643,251718.0
2023-12-06 15:15:00,48.19,48.21,48.14,48.17,123413.0,47.3643,47.3839,47.3151,47.3446,123413.0
2023-12-06 15:20:00,48.18,48.18,48.03,48.05,172705.0,47.3544,47.3544,47.207,47.2267,172705.0
2023-12-06 15:25:00,48.05,48.08,48.01,48.05,75245.0,47.2267,47.2562,47.1874,47.2267,75245.0
2023-12-06 15:30:00,48.04,48.12,48.03,48.08,63705.0,47.2168,47.2955,47.207,47.2562,63705.0
2023-12-06 15:35:00,48.07,48.09,47.96,47.96,80353.0,47.2463,47.266,47.1382,47.1382,80353.0
2023-12-06 15:40:00,47.97,48.09,47.97,48.08,216862.0,47.148,47.266,47.148,47.2562,216862.0
2023-12-06 15:45:00,48.07,48.07,48.0,48.03,59402.0,47.2463,47.2463,47.1775,47.207,59402.0
2023-12-06 15:50:00,48.03,48.03,47.84,47.88,266146.0,47.207,47.207,47.0203,47.0596,266146.0
2023-12-06 15:55:00,47.88,47.99,47.84,47.96,274599.0,47.0596,47.1677,47.0203,47.1382,274599.0
2023-12-07 09:30:00,48.62,48.71,48.54,48.64,522805.0,47.7869,47.8754,47.7083,47.8066,522805.0
2023-12-07 09:35:00,48.64,48.71,48.56,48.63,128487.0,47.8066,47.8754,47.7279,47.7967,128487.0
2023-12-07 09:40:00,48.63,48.69,48.57,48.58,88805.0,47.7967,47.8557,47.7378,47.7476,88805.0
2023-12-07 09:45:00,48.59,48.61,48.46,48.49,85635.0,47.7574,47.7771,47.6296,47.6591,85635.0
2023-12-07 09:50:00,48.49,48.62,48.41,48.53,90029.0,47.6591,47.7869,47.5805,47.6984,90029.0
2023-12-07 09:55:00,48.52,48.61,48.45,48.47,53546.0,47.6886,47.7771,47.6198,47.6395,53546.0
2023-12-07 10:00:00,48.47,48.55,48.46,48.54,52653.0,47.6395,47.7181,47.6296,47.7083,52653.0
2023-12-07 10:05:00,48.53,48.66,48.47,48.48,87975.0,47.6984,47.8262,47.6395,47.6493,87975.0
2023-12-07 10:10:00,48.5,48.74,48.44,48.73,83275.0,47.669,47.9049,47.61,47.895,83275.0
2023-12-07 10:15:00,48.75,48.87,48.75,48.83,72810.0,47.9147,48.0326,47.9147,47.9933,72810.0
2023-12-07 10:20:00,48.86,48.96,48.83,48.92,79348.0,48.0228,48.1211,47.9933,48.0818,79348.0
2023-12-07 10:25:00,48.93,48.96,48.87,48.95,37851.0,48.0916,48.1211,48.0326,48.1113,37851.0
2023-12-07 10:30:00,48.96,49.0,48.93,48.94,48939.0,48.1211,48.1604,48.0916,48.1014,48939.0
2023-12-07 10:35:00,48.93,48.98,48.91,48.96,31143.0,48.0916,48.1407,48.0719,48.1211,31143.0
2023-12-07 10:40:00,48.96,48.97,48.84,48.87,54460.0,48.1211,48.1309,48.0031,48.0326,54460.0
2023-12-07 10:45:00,48.87,48.91,48.84,48.89,40342.0,48.0326,48.0719,48.0031,48.0523,40342.0
2023-12-07 10:50:00,48.88,48.91,48.85,48.85,32709.0,48.0425,48.0719,48.013,48.013,32709.0
2023-12-07 10:55:00,48.85,48.91,48.83,48.91,60003.0,48.013,48.0719,47.9933,48.0719,60003.0
2023-12-07 11:00:00,48.91,48.95,48.88,48.93,44310.0,48.0719,48.1113,48.0425,48.0916,44310.0
2023-12-07 11:05:00,48.93,48.97,48.91,48.93,47633.0,48.0916,48.1309,48.0719,48.0916,47633.0
2023-12-07 11:10:00,48.93,48.95,48.71,48.73,78926.0,48.0916,48.1113,47.8754,47.895,78926.0
2023-12-07 11:15:00,48.72,48.74,48.48,48.53,95271.0,47.8852,47.9049,47.6493,47.6984,95271.0
2023-12-07 11:20:00,48.56,48.64,48.54,48.6,122264.0,47.7279,47.8066,47.7083,47.7672,122264.0
2023-12-07 11:25:00,48.61,48.68,48.6,48.66,41795.0,47.7771,47.8459,47.7672,47.8262,41795.0
2023-12-07 11:30:00,48.66,48.82,48.65,48.79,43686.0,47.8262,47.9835,47.8164,47.954,43686.0
2023-12-07 11:35:00,48.79,48.89,48.79,48.89,40901.0,47.954,48.0523,47.954,48.0523,40901.0
2023-12-07 11:40:00,48.9,48.94,48.86,48.91,60121.0,48.0621,48.1014,48.0228,48.0719,60121.0
2023-12-07 11:45:00,48.91,48.97,48.9,48.93,46947.0,48.0719,48.1309,48.0621,48.0916,46947.0
2023-12-07 11:50:00,48.94,48.97,48.9,48.96,31195.0,48.1014,48.1309,48.0621,48.1211,31195.0
2023-12-07 11:55:00,48.96,48.99,48.93,48.98,33198.0,48.1211,48.1506,48.0916,48.1407,33198.0
2023-12-07 12:00:00,48.99,49.02,48.94,48.97,49403.0,48.1506,48.1801,48.1014,48.1309,49403.0
2023-12-07 12:05:00,48.95,48.96,48.91,48.92,17528.0,48.1113,48.1211,48.0719,48.0818,17528.0
2023-12-07 12:10:00,48.93,48.94,48.84,48.86,43063.0,48.0916,48.1014,48.0031,48.0228,43063.0
2023-12-07 12:15:00,48.86,49.06,48.85,49.03,49166.0,48.0228,48.2194,48.013,48.1899,49166.0
2023-12-07 12:20:00,49.04,49.1,48.96,48.98,98132.0,48.1997,48.2587,48.1211,48.1407,98132.0
2023-12-07 12:25:00,48.98,49.04,48.97,49.03,48008.0,48.1407,48.1997,48.1309,48.1899,48008.0
2023-12-07 12:30:00,49.04,49.07,49.02,49.05,28923.0,48.1997,48.2292,48.1801,48.2095,28923.0
2023-12-07 12:35:00,49.05,49.07,48.98,49.03,43086.0,48.2095,48.2292,48.1407,48.1899,43086.0
2023-12-07 12:40:00,49.03,49.04,48.97,48.99,42593.0,48.1899,48.1997,48.1309,48.1506,42593.0
2023-12-07 12:45:00,48.98,49.05,48.97,49.02,50598.0,48.1407,48.2095,48.1309,48.1801,50598.0
2023-12-07 12:50:00,49.04,49.04,48.96,48.98,31868.0,48.1997,48.1997,48.1211,48.1407,31868.0
2023-12-07 12:55:00,48.98,49.05,48.98,49.01,16239.0,48.1407,48.2095,48.1407,48.1702,16239.0
2023-12-07 13:00:00,49.0,49.09,49.0,49.03,24639.0,48.1604,48.2489,48.1604,48.1899,24639.0
2023-12-07 13:05:00,49.05,49.12,49.05,49.11,21450.0,48.2095,48.2783,48.2095,48.2685,21450.0
2023-12-07 13:10:00,49.11,49.11,49.06,49.1,20458.0,48.2685,48.2685,48.2194,48.2587,20458.0
2023-12-07 13:15:00,49.09,49.09,48.98,49.03,32918.0,48.2489,48.2489,48.1407,48.1899,32918.0
2023-12-07 13:20:00,49.03,49.04,48.96,49.02,60238.0,48.1899,48.1997,48.1211,48.1801,60238.0
2023-12-07 13:25:00,49.03,49.04,48.95,48.98,13137.0,48.1899,48.1997,48.1113,48.1407,13137.0
2023-12-07 13:30:00,48.99,49.03,48.95,49.0,20223.0,48.1506,48.1899,48.1113,48.1604,20223.0
2023-12-07 13:35:00,49.0,49.03,48.95,49.02,15739.0,48.1604,48.1899,48.1113,48.1801,15739.0
2023-12-07 13:40:00,49.02,49.09,49.0,49.06,26923.0,48.1801,48.2489,48.1604,48.2194,26923.0
2023-12-07 13:45:00,49.06,49.09,49.03,49.04,20942.0,48.2194,48.2489,48.1899,48.1997,20942.0
2023-12-07 13:50:00,49.05,49.09,49.02,49.07,23282.0,48.2095,48.2489,48.1801,48.2292,23282.0
2023-12-07 13:55:00,49.06,49.06,49.03,49.05,6532.0,48.2194,48.2194,48.1899,48.2095,6532.0
2023-12-07 14:00:00,49.05,49.11,49.04,49.09,23669.0,48.2095,48.2685,48.1997,48.2489,23669.0
2023-12-07 14:05:00,49.09,49.12,49.04,49.12,49631.0,48.2489,48.2783,48.1997,48.2783,49631.0
2023-12-07 14:10:00,49.12,49.12,49.06,49.08,24250.0,48.2783,48.2783,48.2194,48.239,24250.0
2023-12-07 14:15:00,49.08,49.17,49.07,49.16,63500.0,48.239,48.3275,48.2292,48.3177,63500.0
2023-12-07 14:20:00,49.16,49.23,49.13,49.15,92829.0,48.3177,48.3865,48.2882,48.3078,92829.0
2023-12-07 14:25:00,49.15,49.18,49.12,49.17,36177.0,48.3078,48.3373,48.2783,48.3275,36177.0
2023-12-07 14:30:00,49.19,49.19,49.06,49.07,96468.0,48.3471,48.3471,48.2194,48.2292,96468.0
2023-12-07 14:35:00,49.07,49.1,49.05,49.08,29996.0,48.2292,48.2587,48.2095,48.239,29996.0
2023-12-07 14:40:00,49.09,49.13,49.04,49.05,25406.0,48.2489,48.2882,48.1997,48.2095,25406.0
2023-12-07 14:45:00,49.05,49.08,49.01,49.08,23360.0,48.2095,48.239,48.1702,48.239,23360.0
2023-12-07 14:50:00,49.08,49.08,49.0,49.01,64267.0,48.239,48.239,48.1604,48.1702,64267.0
2023-12-07 14:55:00,49.0,49.0,48.95,48.96,32470.0,48.1604,48.1604,48.1113,48.1211,32470.0
2023-12-07 15:00:00,48.96,49.02,48.94,49.0,27960.0,48.1211,48.1801,48.1014,48.1604,27960.0
2023-12-07 15:05:00,49.01,49.03,48.97,49.0,19142.0,48.1702,48.1899,48.1309,48.1604,19142.0
2023-12-07 15:10:00,48.99,49.06,48.99,49.05,18750.0,48.1506,48.2194,48.1506,48.2095,18750.0
2023-12-07 15:15:00,49.05,49.09,49.04,49.07,20359.0,48.2095,48.2489,48.1997,48.2292,20359.0
2023-12-07 15:20:00,49.08,49.11,49.05,49.07,20906.0,48.239,48.2685,48.2095,48.2292,20906.0
2023-12-07 15:25:00,49.06,49.08,49.04,49.05,38694.0,48.2194,48.239,48.1997,48.2095,38694.0
2023-12-07 15:30:00,49.05,49.1,48.95,48.96,36207.0,48.2095,48.2587,48.1113,48.1211,36207.0
2023-12-07 15:35:00,48.96,48.99,48.94,48.98,23493.0,48.1211,48.1506,48.1014,48.1407,23493.0
2023-12-07 15:40:00,48.98,49.03,48.97,49.0,63450.0,48.1407,48.1899,48.1309,48.1604,63450.0
2023-12-07 15:45:00,48.99,49.01,48.95,48.97,32774.0,48.1506,48.1702,48.1113,48.1309,32774.0
2023-12-07 15:50:00,48.97,49.07,48.97,49.04,163322.0,48.1309,48.2292,48.1309,48.1997,163322.0
2023-12-07 15:55:00,49.05,49.07,49.01,49.01,168846.0,48.2095,48.2292,48.1702,48.1702,168846.0
2023-12-08 09:30:00,48.76,48.93,48.69,48.9,242669.0,47.9245,48.0916,47.8557,48.0621,242669.0
2023-12-08 09:35:00,48.88,48.92,48.81,48.87,129181.0,48.0425,48.0818,47.9737,48.0326,129181.0
2023-12-08 09:40:00,48.85,49.15,48.85,49.15,82529.0,48.013,48.3078,48.013,48.3078,82529.0
2023-12-08 09:45:00,49.16,49.17,49.03,49.13,53440.0,48.3177,48.3275,48.1899,48.2882,53440.0
2023-12-08 09:50:00,49.15,49.17,48.96,48.97,71157.0,48.3078,48.3275,48.1211,48.1309,71157.0
2023-12-08 09:55:00,48.97,49.02,48.92,49.02,90148.0,48.1309,48.1801,48.0818,48.1801,90148.0
2023-12-08 10:00:00,49.02,49.38,49.02,49.36,284353.0,48.1801,48.5339,48.1801,48.5142,284353.0
2023-12-08 10:05:00,49.36,49.54,49.28,49.53,208069.0,48.5142,48.6911,48.4356,48.6813,208069.0
2023-12-08 10:10:00,49.53,49.56,49.42,49.55,134963.0,48.6813,48.7108,48.5732,48.701,134963.0
2023-12-08 10:15:00,49.55,49.71,49.54,49.65,174869.0,48.701,48.8582,48.6911,48.7993,174869.0
2023-12-08 10:20:00,49.65,49.66,49.59,49.66,60264.0,48.7993,48.8091,48.7403,48.8091,60264.0
2023-12-08 10:25:00,49.65,49.65,49.53,49.54,71045.0,48.7993,48.7993,48.6813,48.6911,71045.0
2023-12-08 10:30:00,49.55,49.57,49.34,49.36,133292.0,48.701,48.7206,48.4946,48.5142,133292.0
2023-12-08 10:35:00,49.35,49.35,49.13,49.17,108590.0,48.5044,48.5044,48.2882,48.3275,108590.0
2023-12-08 10:40:00,49.16,49.27,49.13,49.24,142409.0,48.3177,48.4258,48.2882,48.3963,142409.0
2023-12-08 10:45:00,49.24,49.3,49.19,49.3,70187.0,48.3963,48.4553,48.3471,48.4553,70187.0
2023-12-08 10:50:00,49.3,49.54,49.28,49.53,96495.0,48.4553,48.6911,48.4356,48.6813,96495.0
2023-12-08 10:55:00,49.54,49.61,49.46,49.59,68912.0,48.6911,48.7599,48.6125,48.7403,68912.0
2023-12-08 11:00:00,49.6,49.62,49.42,49.47,130514.0,48.7501,48.7698,48.5732,48.6223,130514.0
2023-12-08 11:05:00,49.47,49.47,49.3,49.31,150138.0,48.6223,48.6223,48.4553,48.4651,150138.0
2023-12-08 11:10:00,49.32,49.33,49.18,49.23,104016.0,48.4749,48.4847,48.3373,48.3865,104016.0
2023-12-08 11:15:00,49.24,49.24,49.0,49.05,194189.0,48.3963,48.3963,48.1604,48.2095,194189.0
2023-12-08 11:20:00,49.06,49.1,49.03,49.08,107330.0,48.2194,48.2587,48.1899,48.239,107330.0
2023-12-08 11:25:00,49.08,49.2,49.02,49.16,176507.0,48.239,48.357,48.1801,48.3177,176507.0
2023-12-08 11:30:00,49.17,49.24,49.1,49.14,130899.0,48.3275,48.3963,48.2587,48.298,130899.0
2023-12-08 11:35:00,49.15,49.2,48.91,48.97,135189.0,48.3078,48.357,48.0719,48.1309,135189.0
2023-12-08 11:40:00,48.96,48.97,48.88,48.95,181042.0,48.1211,48.1309,48.0425,48.1113,181042.0
2023-12-08 11:45:00,48.95,49.01,48.92,48.99,144870.0,48.1113,48.1702,48.0818,48.1506,144870.0
2023-12-08 11:50:00,48.99,49.04,48.94,48.99,131662.0,48.1506,48.1997,48.1014,48.1506,131662.0
2023-12-08 11:55:00,49.01,49.08,48.99,49.01,170529.0,48.1702,48.239,48.1506,48.1702,170529.0
2023-12-08 12:00:00,49.01,49.09,48.96,49.03,74425.0,48.1702,48.2489,48.1211,48.1899,74425.0
2023-12-08 12:05:00,49.02,49.06,48.99,49.0,48736.0,48.1801,48.2194,48.1506,48.1604,48736.0
2023-12-08 12:10:00,49.0,49.01,48.86,48.87,58545.0,48.1604,48.1702,48.0228,48.0326,58545.0
2023-12-08 12:15:00,48.87,49.07,48.79,49.07,58693.0,48.0326,48.2292,47.954,48.2292,58693.0
2023-12-08 12:20:00,49.08,49.16,49.07,49.13,45810.0,48.239,48.3177,48.2292,48.2882,45810.0
2023-12-08 12:25:00,49.13,49.24,49.12,49.19,40303.0,48.2882,48.3963,48.2783,48.3471,40303.0
2023-12-08 12:30:00,49.22,49.23,49.13,49.18,184695.0,48.3766,48.3865,48.2882,48.3373,184695.0
2023-12-08 12:35:00,49.18,49.21,49.13,49.2,50475.0,48.3373,48.3668,48.2882,48.357,50475.0
2023-12-08 12:40:00,49.2,49.26,49.18,49.23,48056.0,48.357,48.4159,48.3373,48.3865,48056.0
2023-12-08 12:45:00,49.23,49.28,49.21,49.24,35421.0,48.3865,48.4356,48.3668,48.3963,35421.0
2023-12-08 12:50:00,49.25,49.31,49.22,49.28,39426.0,48.4061,48.4651,48.3766,48.4356,39426.0
2023-12-08 12:55:00,49.28,49.3,49.23,49.27,29857.0,48.4356,48.4553,48.3865,48.4258,29857.0
2023-12-08 13:00:00,49.28,49.3,49.23,49.26,28181.0,48.4356,48.4553,48.3865,48.4159,28181.0
2023-12-08 13:05:00,49.28,49.34,49.25,49.28,140077.0,48.4356,48.4946,48.4061,48.4356,140077.0
2023-12-08 13:10:00,49.29,49.39,49.29,49.38,107570.0,48.4454,48.5437,48.4454,48.5339,107570.0
2023-12-08 13:15:00,49.38,49.4,49.31,49.35,36232.0,48.5339,48.5535,48.4651,48.5044,36232.0
2023-12-08 13:20:00,49.34,49.38,49.29,49.37,42482.0,48.4946,48.5339,48.4454,48.5241,42482.0
2023-12-08 13:25:00,49.37,49.45,49.35,49.4,30276.0,48.5241,48.6027,48.5044,48.5535,30276.0
2023-12-08 13:30:00,49.41,49.41,49.32,49.4,31760.0,48.5634,48.5634,48.4749,48.5535,31760.0
2023-12-08 13:35:00,49.39,49.42,49.36,49.37,92377.0,48.5437,48.5732,48.5142,48.5241,92377.0
2023-12-08 13:40:00,49.37,49.37,49.27,49.3,46759.0,48.5241,48.5241,48.4258,48.4553,46759.0
2023-12-08 13:45:00,49.3,49.41,49.29,49.4,37762.0,48.4553,48.5634,48.4454,48.5535,37762.0
2023-12-08 13:50:00,49.41,49.44,49.4,49.41,38142.0,48.5634,48.5929,48.5535,48.5634,38142.0
2023-12-08 13:55:00,49.42,49.43,49.4,49.42,33302.0,48.5732,48.583,48.5535,48.5732,33302.0
2023-12-08 14:00:00,49.42,49.48,49.41,49.47,26269.0,48.5732,48.6322,48.5634,48.6223,26269.0
2023-12-08 14:05:00,49.48,49.49,49.46,49.47,31505.0,48.6322,48.642,48.6125,48.6223,31505.0
2023-12-08 14:10:00,49.47,49.52,49.46,49.49,101845.0,48.6223,48.6715,48.6125,48.642,101845.0
2023-12-08 14:15:00,49.5,49.56,49.47,49.53,73123.0,48.6518,48.7108,48.6223,48.6813,73123.0
2023-12-08 14:20:00,49.54,49.56,49.48,49.54,30777.0,48.6911,48.7108,48.6322,48.6911,30777.0
2023-12-08 14:25:00,49.55,49.58,49.53,49.56,33442.0,48.701,48.7305,48.6813,48.7108,33442.0
2023-12-08 14:30:00,49.57,49.61,49.56,49.58,56478.0,48.7206,48.7599,48.7108,48.7305,56478.0
2023-12-08 14:35:00,49.57,49.6,49.52,49.58,30958.0,48.7206,48.7501,48.6715,48.7305,30958.0
2023-12-08 14:40:00,49.59,49.7,49.59,49.67,74022.0,48.7403,48.8484,48.7403,48.8189,74022.0
2023-12-08 14:45:00,49.67,49.7,49.61,49.7,34196.0,48.8189,48.8484,48.7599,48.8484,34196.0
2023-12-08 14:50:00,49.69,49.74,49.68,49.7,58100.0,48.8386,48.8877,48.8287,48.8484,58100.0
2023-12-08 14:55:00,49.7,49.71,49.65,49.7,40577.0,48.8484,48.8582,48.7993,48.8484,40577.0
2023-12-08 15:00:00,49.7,49.72,49.63,49.65,72578.0,48.8484,48.8681,48.7796,48.7993,72578.0
2023-12-08 15:05:00,49.65,49.69,49.54,49.65,169219.0,48.7993,48.8386,48.6911,48.7993,169219.0
2023-12-08 15:10:00,49.65,49.65,49.59,49.65,46775.0,48.7993,48.7993,48.7403,48.7993,46775.0
2023-12-08 15:15:00,49.65,49.7,49.64,49.65,47624.0,48.7993,48.8484,48.7894,48.7993,47624.0
2023-12-08 15:20:00,49.65,49.66,49.58,49.62,106844.0,48.7993,48.8091,48.7305,48.7698,106844.0
2023-12-08 15:25:00,49.62,49.72,49.62,49.7,43518.0,48.7698,48.8681,48.7698,48.8484,43518.0
2023-12-08 15:30:00,49.7,49.7,49.64,49.68,50648.0,48.8484,48.8484,48.7894,48.8287,50648.0
2023-12-08 15:35:00,49.68,49.82,49.67,49.8,160222.0,48.8287,48.9663,48.8189,48.9467,160222.0
2023-12-08 15:40:00,49.8,49.81,49.73,49.76,61315.0,48.9467,48.9565,48.8779,48.9074,61315.0
2023-12-08 15:45:00,49.75,49.79,49.7,49.71,70399.0,48.8975,48.9369,48.8484,48.8582,70399.0
2023-12-08 15:50:00,49.71,49.75,49.64,49.7,367655.0,48.8582,48.8975,48.7894,48.8484,367655.0
2023-12-08 15:55:00,49.69,49.72,49.59,49.63,553236.0,48.8386,48.8681,48.7403,48.7796,553236.0
2023-12-11 09:30:00,49.46,49.58,49.39,49.47,887449.0,48.6125,48.7305,48.5437,48.6223,887449.0
2023-12-11 09:35:00,49.47,49.64,49.4,49.62,113267.0,48.6223,48.7894,48.5535,48.7698,113267.0
2023-12-11 09:40:00,49.63,49.67,49.57,49.58,340182.0,48.7796,48.8189,48.7206,48.7305,340182.0
2023-12-11 09:45:00,49.59,49.67,49.58,49.62,83424.0,48.7403,48.8189,48.7305,48.7698,83424.0
2023-12-11 09:50:00,49.63,49.68,49.6,49.61,122838.0,48.7796,48.8287,48.7501,48.7599,122838.0
2023-12-11 09:55:00,49.6,49.69,49.45,49.69,136191.0,48.7501,48.8386,48.6027,48.8386,136191.0
2023-12-11 10:00:00,49.71,49.75,49.56,49.61,58625.0,48.8582,48.8975,48.7108,48.7599,58625.0
2023-12-11 10:05:00,49.6,49.71,49.6,49.7,35022.0,48.7501,48.8582,48.7501,48.8484,35022.0
2023-12-11 10:10:00,49.72,49.75,49.65,49.72,67957.0,48.8681,48.8975,48.7993,48.8681,67957.0
2023-12-11 10:15:00,49.72,49.73,49.62,49.71,70057.0,48.8681,48.8779,48.7698,48.8582,70057.0
2023-12-11 10:20:00,49.7,49.75,49.65,49.66,60393.0,48.8484,48.8975,48.7993,48.8091,60393.0
2023-12-11 10:25:00,49.66,49.68,49.61,49.62,48897.0,48.8091,48.8287,48.7599,48.7698,48897.0
2023-12-11 10:30:00,49.63,49.75,49.59,49.74,73939.0,48.7796,48.8975,48.7403,48.8877,73939.0
2023-12-11 10:35:00,49.73,49.79,49.66,49.67,112626.0,48.8779,48.9369,48.8091,48.8189,112626.0
2023-12-11 10:40:00,49.69,49.72,49.62,49.71,54247.0,48.8386,48.8681,48.7698,48.8582,54247.0
2023-12-11 10:45:00,49.7,49.88,49.69,49.85,93272.0,48.8484,49.0253,48.8386,48.9958,93272.0
2023-12-11 10:50:00,49.85,49.93,49.84,49.9,75466.0,48.9958,49.0745,48.986,49.045,75466.0
2023-12-11 10:55:00,49.9,49.94,49.84,49.84,40581.0,49.045,49.0843,48.986,48.986,40581.0
2023-12-11 11:00:00,49.82,49.91,49.81,49.87,27890.0,48.9663,49.0548,48.9565,49.0155,27890.0
2023-12-11 11:05:00,49.88,49.88,49.73,49.74,36455.0,49.0253,49.0253,48.8779,48.8877,36455.0
2023-12-11 11:10:00,49.73,49.76,49.61,49.63,78224.0,48.8779,48.9074,48.7599,48.7796,78224.0
2023-12-11 11:15:00,49.61,49.69,49.61,49.66,47182.0,48.7599,48.8386,48.7599,48.8091,47182.0
2023-12-11 11:20:00,49.67,49.71,49.58,49.67,49884.0,48.8189,48.8582,48.7305,48.8189,49884.0
2023-12-11 11:25:00,49.69,49.76,49.68,49.71,33158.0,48.8386,48.9074,48.8287,48.8582,33158.0
2023-12-11 11:30:00,49.73,49.75,49.54,49.58,140648.0,48.8779,48.8975,48.6911,48.7305,140648.0
2023-12-11 11:35:00,49.58,49.74,49.54,49.7,53100.0,48.7305,48.8877,48.6911,48.8484,53100.0
2023-12-11 11:40:00,49.7,49.71,49.61,49.66,31040.0,48.8484,48.8582,48.7599,48.8091,31040.0
2023-12-11 11:45:00,49.67,49.67,49.62,49.67,42754.0,48.8189,48.8189,48.7698,48.8189,42754.0
2023-12-11 11:50:00,49.67,49.73,49.65,49.71,24424.0,48.8189,48.8779,48.7993,48.8582,24424.0
2023-12-11 11:55:00,49.72,49.75,49.68,49.73,20355.0,48.8681,48.8975,48.8287,48.8779,20355.0
2023-12-11 12:00:00,49.73,49.77,49.67,49.77,45723.0,48.8779,48.9172,48.8189,48.9172,45723.0
2023-12-11 12:05:00,49.77,49.83,49.76,49.79,29507.0,48.9172,48.9762,48.9074,48.9369,29507.0
2023-12-11 12:10:00,49.79,49.8,49.76,49.77,166145.0,48.9369,48.9467,48.9074,48.9172,166145.0
2023-12-11 12:15:00,49.76,49.76,49.7,49.74,38671.0,48.9074,48.9074,48.8484,48.8877,38671.0
2023-12-11 12:20:00,49.75,49.81,49.74,49.79,27426.0,48.8975,48.9565,48.8877,48.9369,27426.0
2023-12-11 12:25:00,49.79,49.79,49.73,49.79,15233.0,48.9369,48.9369,48.8779,48.9369,15233.0
2023-12-11 12:30:00,49.79,49.8,49.75,49.79,15885.0,48.9369,48.9467,48.8975,48.9369,15885.0
2023-12-11 12:35:00,49.78,49.85,49.78,49.84,14546.0,48.927,48.9958,48.927,48.986,14546.0
2023-12-11 12:40:00,49.85,49.85,49.81,49.83,36003.0,48.9958,48.9958,48.9565,48.9762,36003.0
2023-12-11 12:45:00,49.84,49.86,49.82,49.86,46653.0,48.986,49.0057,48.9663,49.0057,46653.0
2023-12-11 12:50:00,49.87,49.88,49.84,49.87,55420.0,49.0155,49.0253,48.986,49.0155,55420.0
2023-12-11 12:55:00,49.87,49.9,49.86,49.88,31982.0,49.0155,49.045,49.0057,49.0253,31982.0
2023-12-11 13:00:00,49.88,49.99,49.78,49.99,258292.0,49.0253,49.1334,48.927,49.1334,258292.0
2023-12-11 13:05:00,49.98,50.0,49.94,49.96,37642.0,49.1236,49.1433,49.0843,49.1039,37642.0
2023-12-11 13:10:00,49.95,49.95,49.92,49.93,25848.0,49.0941,49.0941,49.0646,49.0745,25848.0
2023-12-11 13:15:00,49.93,50.02,49.93,50.02,57762.0,49.0745,49.1629,49.0745,49.1629,57762.0
2023-12-11 13:20:00,50.02,50.08,50.02,50.07,66397.0,49.1629,49.2219,49.1629,49.2121,66397.0
2023-12-11 13:25:00,50.07,50.07,50.03,50.04,41886.0,49.2121,49.2121,49.1727,49.1826,41886.0
2023-12-11 13:30:00,50.05,50.07,50.03,50.04,32184.0,49.1924,49.2121,49.1727,49.1826,32184.0
2023-12-11 13:35:00,50.05,50.07,50.03,50.06,16020.0,49.1924,49.2121,49.1727,49.2022,16020.0
2023-12-11 13:40:00,50.06,50.09,50.05,50.07,13953.0,49.2022,49.2317,49.1924,49.2121,13953.0
2023-12-11 13:45:00,50.06,50.11,50.04,50.1,47387.0,49.2022,49.2514,49.1826,49.2415,47387.0
2023-12-11 13:50:00,50.1,50.13,50.09,50.11,63021.0,49.2415,49.271,49.2317,49.2514,63021.0
2023-12-11 13:55:00,50.11,50.12,50.07,50.1,17133.0,49.2514,49.2612,49.2121,49.2415,17133.0
2023-12-11 14:00:00,50.1,50.12,50.08,50.09,22676.0,49.2415,49.2612,49.2219,49.2317,22676.0
2023-12-11 14:05:00,50.08,50.11,50.07,50.11,31412.0,49.2219,49.2514,49.2121,49.2514,31412.0
2023-12-11 14:10:00,50.11,50.16,50.11,50.13,20893.0,49.2514,49.3005,49.2514,49.271,20893.0
2023-12-11 14:15:00,50.13,50.13,50.04,50.04,60472.0,49.271,49.271,49.1826,49.1826,60472.0
2023-12-11 14:20:00,50.05,50.1,50.05,50.07,12701.0,49.1924,49.2415,49.1924,49.2121,12701.0
2023-12-11 14:25:00,50.07,50.14,50.07,50.14,56015.0,49.2121,49.2809,49.2121,49.2809,56015.0
2023-12-11 14:30:00,50.14,50.16,50.1,50.13,18026.0,49.2809,49.3005,49.2415,49.271,18026.0
2023-12-11 14:35:00,50.13,50.14,50.06,50.09,30512.0,49.271,49.2809,49.2022,49.2317,30512.0
2023-12-11 14:40:00,50.08,50.11,50.05,50.05,19286.0,49.2219,49.2514,49.1924,49.1924,19286.0
2023-12-11 14:45:00,50.05,50.1,50.05,50.1,17484.0,49.1924,49.2415,49.1924,49.2415,17484.0
2023-12-11 14:50:00,50.11,50.12,50.06,50.08,25924.0,49.2514,49.2612,49.2022,49.2219,25924.0
2023-12-11 14:55:00,50.07,50.08,50.04,50.06,38413.0,49.2121,49.2219,49.1826,49.2022,38413.0
2023-12-11 15:00:00,50.07,50.07,50.0,50.04,44828.0,49.2121,49.2121,49.1433,49.1826,44828.0
2023-12-11 15:05:00,50.04,50.12,50.03,50.11,18209.0,49.1826,49.2612,49.1727,49.2514,18209.0
2023-12-11 15:10:00,50.1,50.1,50.04,50.09,44905.0,49.2415,49.2415,49.1826,49.2317,44905.0
2023-12-11 15:15:00,50.1,50.16,50.1,50.13,35020.0,49.2415,49.3005,49.2415,49.271,35020.0
2023-12-11 15:20:00,50.13,50.14,50.06,50.14,49771.0,49.271,49.2809,49.2022,49.2809,49771.0
2023-12-11 15:25:00,50.13,50.14,50.04,50.05,120884.0,49.271,49.2809,49.1826,49.1924,120884.0
2023-12-11 15:30:00,50.04,50.08,50.03,50.03,27836.0,49.1826,49.2219,49.1727,49.1727,27836.0
2023-12-11 15:35:00,50.03,50.13,50.03,50.13,44115.0,49.1727,49.271,49.1727,49.271,44115.0
2023-12-11 15:40:00,50.13,50.17,50.09,50.11,71134.0,49.271,49.3103,49.2317,49.2514,71134.0
2023-12-11 15:45:00,50.11,50.14,50.09,50.11,81399.0,49.2514,49.2809,49.2317,49.2514,81399.0
2023-12-11 15:50:00,50.1,50.18,50.08,50.15,115639.0,49.2415,49.3202,49.2219,49.2907,115639.0
2023-12-11 15:55:00,50.15,50.27,50.14,50.2,237245.0,49.2907,49.4086,49.2809,49.3398,237245.0
2023-12-12 09:30:00,50.08,50.1,49.81,49.84,279047.0,49.2219,49.2415,48.9565,48.986,279047.0
2023-12-12 09:35:00,49.84,49.87,49.73,49.75,182655.0,48.986,49.0155,48.8779,48.8975,182655.0
2023-12-12 09:40:00,49.76,49.85,49.74,49.78,117873.0,48.9074,48.9958,48.8877,48.927,117873.0
2023-12-12 09:45:00,49.77,49.99,49.77,49.96,134553.0,48.9172,49.1334,48.9172,49.1039,134553.0
2023-12-12 09:50:00,49.97,50.04,49.94,49.94,85245.0,49.1138,49.1826,49.0843,49.0843,85245.0
2023-12-12 09:55:00,49.96,50.05,49.96,50.03,64144.0,49.1039,49.1924,49.1039,49.1727,64144.0
2023-12-12 10:00:00,50.03,50.12,49.97,50.11,55373.0,49.1727,49.2612,49.1138,49.2514,55373.0
2023-12-12 10:05:00,50.11,50.23,50.1,50.22,251366.0,49.2514,49.3693,49.2415,49.3595,251366.0
2023-12-12 10:10:00,50.21,50.22,50.11,50.14,203489.0,49.3497,49.3595,49.2514,49.2809,203489.0
2023-12-12 10:15:00,50.15,50.26,50.15,50.24,111575.0,49.2907,49.3988,49.2907,49.3791,111575.0
2023-12-12 10:20:00,50.24,50.29,50.19,50.27,45002.0,49.3791,49.4283,49.33,49.4086,45002.0
2023-12-12 10:25:00,50.27,50.31,50.2,50.21,128766.0,49.4086,49.4479,49.3398,49.3497,128766.0
2023-12-12 10:30:00,50.21,50.26,50.18,50.23,165895.0,49.3497,49.3988,49.3202,49.3693,165895.0
2023-12-12 10:35:00,50.24,50.32,50.21,50.3,179376.0,49.3791,49.4578,49.3497,49.4381,179376.0
2023-12-12 10:40:00,50.3,50.34,50.26,50.29,100510.0,49.4381,49.4774,49.3988,49.4283,100510.0
2023-12-12 10:45:00,50.3,50.37,50.28,50.29,87982.0,49.4381,49.5069,49.4185,49.4283,87982.0
2023-12-12 10:50:00,50.3,50.32,50.21,50.31,110236.0,49.4381,49.4578,49.3497,49.4479,110236.0
2023-12-12 10:55:00,50.3,50.42,50.3,50.41,28984.0,49.4381,49.5561,49.4381,49.5462,28984.0
2023-12-12 11:00:00,50.41,50.45,50.4,50.44,35467.0,49.5462,49.5855,49.5364,49.5757,35467.0
2023-12-12 11:05:00,50.45,50.47,50.35,50.37,97386.0,49.5855,49.6052,49.4873,49.5069,97386.0
2023-12-12 11:10:00,50.37,50.38,50.32,50.37,37697.0,49.5069,49.5167,49.4578,49.5069,37697.0
2023-12-12 11:15:00,50.36,50.36,50.32,50.34,45426.0,49.4971,49.4971,49.4578,49.4774,45426.0
2023-12-12 11:20:00,50.34,50.45,50.33,50.44,32134.0,49.4774,49.5855,49.4676,49.5757,32134.0
2023-12-12 11:25:00,50.44,50.44,50.34,50.36,33947.0,49.5757,49.5757,49.4774,49.4971,33947.0
2023-12-12 11:30:00,50.37,50.43,50.34,50.37,52116.0,49.5069,49.5659,49.4774,49.5069,52116.0
2023-12-12 11:35:00,50.37,50.43,50.36,50.39,42233.0,49.5069,49.5659,49.4971,49.5266,42233.0
2023-12-12 11:40:00,50.39,50.43,50.36,50.38,27922.0,49.5266,49.5659,49.4971,49.5167,27922.0
2023-12-12 11:45:00,50.38,50.44,50.38,50.44,16787.0,49.5167,49.5757,49.5167,49.5757,16787.0
2023-12-12 11:50:00,50.44,50.45,50.39,50.43,35700.0,49.5757,49.5855,49.5266,49.5659,35700.0
2023-12-12 11:55:00,50.42,50.42,50.35,50.41,26068.0,49.5561,49.5561,49.4873,49.5462,26068.0
2023-12-12 12:00:00,50.39,50.42,50.35,50.38,18487.0,49.5266,49.5561,49.4873,49.5167,18487.0
2023-12-12 12:05:00,50.38,50.38,50.3,50.3,37306.0,49.5167,49.5167,49.4381,49.4381,37306.0
2023-12-12 12:10:00,50.29,50.39,50.28,50.39,31953.0,49.4283,49.5266,49.4185,49.5266,31953.0
2023-12-12 12:15:00,50.4,50.43,50.39,50.42,31992.0,49.5364,49.5659,49.5266,49.5561,31992.0
2023-12-12 12:20:00,50.42,50.47,50.42,50.46,30859.0,49.5561,49.6052,49.5561,49.5954,30859.0
2023-12-12 12:25:00,50.47,50.49,50.42,50.46,19934.0,49.6052,49.6249,49.5561,49.5954,19934.0
2023-12-12 12:30:00,50.47,50.56,50.46,50.52,57060.0,49.6052,49.6937,49.5954,49.6544,57060.0
2023-12-12 12:35:00,50.52,50.53,50.47,50.48,30530.0,49.6544,49.6642,49.6052,49.615,30530.0
2023-12-12 12:40:00,50.49,50.51,50.47,50.47,12949.0,49.6249,49.6445,49.6052,49.6052,12949.0
2023-12-12 12:45:00,50.47,50.5,50.4,50.41,37713.0,49.6052,49.6347,49.5364,49.5462,37713.0
2023-12-12 12:50:00,50.4,50.42,50.36,50.38,54514.0,49.5364,49.5561,49.4971,49.5167,54514.0
2023-12-12 12:55:00,50.37,50.42,50.36,50.4,32993.0,49.5069,49.5561,49.4971,49.5364,32993.0
2023-12-12 13:00:00,50.39,50.53,50.36,50.53,124440.0,49.5266,49.6642,49.4971,49.6642,124440.0
2023-12-12 13:05:00,50.53,50.54,50.46,50.51,40785.0,49.6642,49.674,49.5954,49.6445,40785.0
2023-12-12 13:10:00,50.52,50.52,50.46,50.48,38295.0,49.6544,49.6544,49.5954,49.615,38295.0
2023-12-12 13:15:00,50.48,50.53,50.48,50.48,19104.0,49.615,49.6642,49.615,49.615,19104.0
2023-12-12 13:20:00,50.49,50.49,50.42,50.46,21442.0,49.6249,49.6249,49.5561,49.5954,21442.0
2023-12-12 13:25:00,50.46,50.5,50.46,50.49,21971.0,49.5954,49.6347,49.5954,49.6249,21971.0
2023-12-12 13:30:00,50.48,50.54,50.46,50.5,25517.0,49.615,49.674,49.5954,49.6347,25517.0
2023-12-12 13:35:00,50.51,50.52,50.49,50.52,17875.0,49.6445,49.6544,49.6249,49.6544,17875.0
2023-12-12 13:40:00,50.52,50.53,50.5,50.53,12269.0,49.6544,49.6642,49.6347,49.6642,12269.0
2023-12-12 13:45:00,50.52,50.59,50.52,50.57,52053.0,49.6544,49.7232,49.6544,49.7035,52053.0
2023-12-12 13:50:00,50.58,50.61,50.56,50.59,26719.0,49.7133,49.7428,49.6937,49.7232,26719.0
2023-12-12 13:55:00,50.59,50.61,50.55,50.59,32206.0,49.7232,49.7428,49.6838,49.7232,32206.0
2023-12-12 14:00:00,50.59,50.59,50.55,50.57,22583.0,49.7232,49.7232,49.6838,49.7035,22583.0
2023-12-12 14:05:00,50.56,50.59,50.55,50.58,23268.0,49.6937,49.7232,49.6838,49.7133,23268.0
2023-12-12 14:10:00,50.56,50.58,50.54,50.56,27311.0,49.6937,49.7133,49.674,49.6937,27311.0
2023-12-12 14:15:00,50.55,50.6,50.54,50.59,15819.0,49.6838,49.733,49.674,49.7232,15819.0
2023-12-12 14:20:00,50.59,50.61,50.58,50.61,18872.0,49.7232,49.7428,49.7133,49.7428,18872.0
2023-12-12 14:25:00,50.61,50.61,50.59,50.6,80917.0,49.7428,49.7428,49.7232,49.733,80917.0
2023-12-12 14:30:00,50.61,50.64,50.6,50.64,78487.0,49.7428,49.7723,49.733,49.7723,78487.0
2023-12-12 14:35:00,50.64,50.65,50.62,50.63,19359.0,49.7723,49.7821,49.7526,49.7625,19359.0
2023-12-12 14:40:00,50.64,50.66,50.63,50.64,11708.0,49.7723,49.792,49.7625,49.7723,11708.0
2023-12-12 14:45:00,50.64,50.7,50.64,50.67,20176.0,49.7723,49.8313,49.7723,49.8018,20176.0
2023-12-12 14:50:00,50.67,50.7,50.67,50.68,29291.0,49.8018,49.8313,49.8018,49.8116,29291.0
2023-12-12 14:55:00,50.68,50.72,50.67,50.71,28886.0,49.8116,49.8509,49.8018,49.8411,28886.0
2023-12-12 15:00:00,50.71,50.79,50.68,50.78,84380.0,49.8411,49.9197,49.8116,49.9099,84380.0
2023-12-12 15:05:00,50.79,50.87,50.78,50.85,266037.0,49.9197,49.9984,49.9099,49.9787,266037.0
2023-12-12 15:10:00,50.85,50.86,50.79,50.84,30114.0,49.9787,49.9885,49.9197,49.9689,30114.0
2023-12-12 15:15:00,50.84,50.88,50.82,50.83,56924.0,49.9689,50.0082,49.9492,49.959,56924.0
2023-12-12 15:20:00,50.83,50.89,50.83,50.86,65985.0,49.959,50.018,49.959,49.9885,65985.0
2023-12-12 15:25:00,50.86,50.89,50.85,50.87,30954.0,49.9885,50.018,49.9787,49.9984,30954.0
2023-12-12 15:30:00,50.88,50.89,50.82,50.84,43270.0,50.0082,50.018,49.9492,49.9689,43270.0
2023-12-12 15:35:00,50.83,50.83,50.76,50.78,50989.0,49.959,49.959,49.8902,49.9099,50989.0
2023-12-12 15:40:00,50.77,50.8,50.73,50.78,51374.0,49.9001,49.9296,49.8608,49.9099,51374.0
2023-12-12 15:45:00,50.78,50.81,50.76,50.78,122271.0,49.9099,49.9394,49.8902,49.9099,122271.0
2023-12-12 15:50:00,50.78,50.83,50.74,50.77,206797.0,49.9099,49.959,49.8706,49.9001,206797.0
2023-12-12 15:55:00,50.78,50.91,50.78,50.91,376817.0,49.9099,50.0377,49.9099,50.0377,376817.0
2023-12-13 09:30:00,51.0,51.11,50.92,51.1,192454.0,50.1261,50.2342,50.0475,50.2244,192454.0
2023-12-13 09:35:00,51.1,51.11,51.03,51.05,97695.0,50.2244,50.2342,50.1556,50.1753,97695.0
2023-12-13 09:40:00,51.06,51.08,50.96,50.98,85876.0,50.1851,50.2048,50.0868,50.1065,85876.0
2023-12-13 09:45:00,50.98,51.02,50.95,51.0,49698.0,50.1065,50.1458,50.077,50.1261,49698.0
2023-12-13 09:50:00,50.99,51.0,50.94,50.97,48846.0,50.1163,50.1261,50.0672,50.0966,48846.0
2023-12-13 09:55:00,50.97,51.01,50.95,50.98,41124.0,50.0966,50.136,50.077,50.1065,41124.0
2023-12-13 10:00:00,50.98,51.0,50.94,50.97,62004.0,50.1065,50.1261,50.0672,50.0966,62004.0
2023-12-13 10:05:00,50.97,51.03,50.91,51.01,52416.0,50.0966,50.1556,50.0377,50.136,52416.0
2023-12-13 10:10:00,51.03,51.07,51.02,51.04,50497.0,50.1556,50.1949,50.1458,50.1654,50497.0
2023-12-13 10:15:00,51.04,51.11,51.03,51.11,18401.0,50.1654,50.2342,50.1556,50.2342,18401.0
2023-12-13 10:20:00,51.11,51.12,51.06,51.12,41361.0,50.2342,50.2441,50.1851,50.2441,41361.0
2023-12-13 10:25:00,51.11,51.12,51.07,51.11,44970.0,50.2342,50.2441,50.1949,50.2342,44970.0
2023-12-13 10:30:00,51.11,51.16,51.07,51.09,41383.0,50.2342,50.2834,50.1949,50.2146,41383.0
2023-12-13 10:35:00,51.09,51.17,51.08,51.15,48972.0,50.2146,50.2932,50.2048,50.2736,48972.0
2023-12-13 10:40:00,51.14,51.2,51.13,51.2,56393.0,50.2637,50.3227,50.2539,50.3227,56393.0
2023-12-13 10:45:00,51.2,51.26,51.18,51.25,39261.0,50.3227,50.3817,50.303,50.3718,39261.0
2023-12-13 10:50:00,51.25,51.25,51.19,51.2,20541.0,50.3718,50.3718,50.3129,50.3227,20541.0
2023-12-13 10:55:00,51.2,51.25,51.19,51.21,35492.0,50.3227,50.3718,50.3129,50.3325,35492.0
2023-12-13 11:00:00,51.22,51.27,51.21,51.22,29325.0,50.3424,50.3915,50.3325,50.3424,29325.0
2023-12-13 11:05:00,51.21,51.21,51.15,51.16,23863.0,50.3325,50.3325,50.2736,50.2834,23863.0
2023-12-13 11:10:00,51.18,51.19,51.13,51.16,52209.0,50.303,50.3129,50.2539,50.2834,52209.0
2023-12-13 11:15:00,51.16,51.2,51.15,51.17,35548.0,50.2834,50.3227,50.2736,50.2932,35548.0
2023-12-13 11:20:00,51.17,51.21,51.13,51.14,93157.0,50.2932,50.3325,50.2539,50.2637,93157.0
2023-12-13 11:25:00,51.14,51.15,51.1,51.12,209446.0,50.2637,50.2736,50.2244,50.2441,209446.0
2023-12-13 11:30:00,51.12,51.17,51.11,51.12,173663.0,50.2441,50.2932,50.2342,50.2441,173663.0
2023-12-13 11:35:00,51.13,51.16,51.08,51.1,36106.0,50.2539,50.2834,50.2048,50.2244,36106.0
2023-12-13 11:40:00,51.09,51.13,51.07,51.11,63214.0,50.2146,50.2539,50.1949,50.2342,63214.0
2023-12-13 11:45:00,51.11,51.13,51.08,51.1,32457.0,50.2342,50.2539,50.2048,50.2244,32457.0
2023-12-13 11:50:00,51.1,51.11,51.06,51.1,27519.0,50.2244,50.2342,50.1851,50.2244,27519.0
2023-12-13 11:55:00,51.1,51.1,51.04,51.04,25726.0,50.2244,50.2244,50.1654,50.1654,25726.0
2023-12-13 12:00:00,51.04,51.06,50.98,51.01,53849.0,50.1654,50.1851,50.1065,50.136,53849.0
2023-12-13 12:05:00,51.01,51.03,50.98,51.0,181412.0,50.136,50.1556,50.1065,50.1261,181412.0
2023-12-13 12:10:00,51.01,51.05,51.0,51.04,95425.0,50.136,50.1753,50.1261,50.1654,95425.0
2023-12-13 12:15:00,51.04,51.05,51.01,51.02,121095.0,50.1654,50.1753,50.136,50.1458,121095.0
2023-12-13 12:20:00,51.02,51.03,50.98,50.99,105355.0,50.1458,50.1556,50.1065,50.1163,105355.0
2023-12-13 12:25:00,50.99,51.03,50.99,51.0,116249.0,50.1163,50.1556,50.1163,50.1261,116249.0
2023-12-13 12:30:00,51.0,51.02,50.96,51.0,347427.0,50.1261,50.1458,50.0868,50.1261,347427.0
2023-12-13 12:35:00,51.0,51.0,50.93,51.0,59980.0,50.1261,50.1261,50.0573,50.1261,59980.0
2023-12-13 12:40:00,51.0,51.0,50.96,50.98,41000.0,50.1261,50.1261,50.0868,50.1065,41000.0
2023-12-13 12:45:00,50.98,51.01,50.97,51.0,58689.0,50.1065,50.136,50.0966,50.1261,58689.0
2023-12-13 12:50:00,51.01,51.03,51.0,51.01,34748.0,50.136,50.1556,50.1261,50.136,34748.0
2023-12-13 12:55:00,51.01,51.02,50.97,50.99,25712.0,50.136,50.1458,50.0966,50.1163,25712.0
2023-12-13 13:00:00,50.99,51.0,50.92,50.92,41138.0,50.1163,50.1261,50.0475,50.0475,41138.0
2023-12-13 13:05:00,50.93,50.94,50.89,50.91,47108.0,50.0573,50.0672,50.018,50.0377,47108.0
2023-12-13 13:10:00,50.91,50.94,50.88,50.92,40228.0,50.0377,50.0672,50.0082,50.0475,40228.0
2023-12-13 13:15:00,50.92,50.93,50.87,50.88,25502.0,50.0475,50.0573,49.9984,50.0082,25502.0
2023-12-13 13:20:00,50.89,50.92,50.86,50.91,10993.0,50.018,50.0475,49.9885,50.0377,10993.0
2023-12-13 13:25:00,50.91,50.93,50.87,50.89,17315.0,50.0377,50.0573,49.9984,50.018,17315.0
2023-12-13 13:30:00,50.89,50.91,50.87,50.9,11351.0,50.018,50.0377,49.9984,50.0278,11351.0
2023-12-13 13:35:00,50.91,50.92,50.9,50.92,10247.0,50.0377,50.0475,50.0278,50.0475,10247.0
2023-12-13 13:40:00,50.92,50.94,50.89,50.92,19079.0,50.0475,50.0672,50.018,50.0475,19079.0
2023-12-13 13:45:00,50.93,50.96,50.92,50.94,10515.0,50.0573,50.0868,50.0475,50.0672,10515.0
2023-12-13 13:50:00,50.94,51.01,50.94,51.01,12488.0,50.0672,50.136,50.0672,50.136,12488.0
2023-12-13 13:55:00,51.01,51.06,50.95,50.95,239153.0,50.136,50.1851,50.077,50.077,239153.0
2023-12-13 14:00:00,51.02,51.72,50.98,51.71,893078.0,50.1458,50.8338,50.1065,50.824,893078.0
2023-12-13 14:05:00,51.72,51.86,51.66,51.84,359241.0,50.8338,50.9714,50.7748,50.9517,359241.0
2023-12-13 14:10:00,51.85,51.88,51.79,51.86,209328.0,50.9616,50.991,50.9026,50.9714,209328.0
2023-12-13 14:15:00,51.85,51.92,51.84,51.92,79911.0,50.9616,51.0304,50.9517,51.0304,79911.0
2023-12-13 14:20:00,51.91,52.1,51.91,52.01,205232.0,51.0205,51.2073,51.0205,51.1188,205232.0
2023-12-13 14:25:00,52.01,52.01,51.9,51.97,133019.0,51.1188,51.1188,51.0107,51.0795,133019.0
2023-12-13 14:30:00,51.98,52.16,51.84,52.15,246718.0,51.0893,51.2662,50.9517,51.2564,246718.0
2023-12-13 14:35:00,52.16,52.41,52.14,52.41,282292.0,51.2662,51.512,51.2466,51.512,282292.0
2023-12-13 14:40:00,52.4,52.61,52.37,52.55,416803.0,51.5021,51.7085,51.4727,51.6496,416803.0
2023-12-13 14:45:00,52.55,52.63,52.46,52.55,383528.0,51.6496,51.7282,51.5611,51.6496,383528.0
2023-12-13 14:50:00,52.55,52.69,52.48,52.67,337179.0,51.6496,51.7872,51.5808,51.7675,337179.0
2023-12-13 14:55:00,52.66,52.83,52.66,52.73,370148.0,51.7577,51.9248,51.7577,51.8265,370148.0
2023-12-13 15:00:00,52.74,53.03,52.66,53.03,240251.0,51.8363,52.1213,51.7577,52.1213,240251.0
2023-12-13 15:05:00,53.03,53.06,52.81,52.87,246735.0,52.1213,52.1508,51.9051,51.9641,246735.0
2023-12-13 15:10:00,52.87,52.87,52.64,52.64,239435.0,51.9641,51.9641,51.738,51.738,239435.0
2023-12-13 15:15:00,52.65,52.72,52.56,52.57,196476.0,51.7479,51.8167,51.6594,51.6692,196476.0
2023-12-13 15:20:00,52.58,52.61,52.26,52.27,185063.0,51.6791,51.7085,51.3645,51.3744,185063.0
2023-12-13 15:25:00,52.28,52.45,52.19,52.44,213378.0,51.3842,51.5513,51.2957,51.5415,213378.0
2023-12-13 15:30:00,52.43,52.48,52.31,52.45,135318.0,51.5316,51.5808,51.4137,51.5513,135318.0
2023-12-13 15:35:00,52.46,52.76,52.46,52.76,108466.0,51.5611,51.856,51.5611,51.856,108466.0
2023-12-13 15:40:00,52.77,52.78,52.71,52.76,103257.0,51.8658,51.8756,51.8068,51.856,103257.0
2023-12-13 15:45:00,52.75,52.76,52.67,52.73,132808.0,51.8461,51.856,51.7675,51.8265,132808.0
2023-12-13 15:50:00,52.72,52.77,52.53,52.71,293614.0,51.8167,51.8658,51.6299,51.8068,293614.0
2023-12-13 15:55:00,52.7,52.98,52.7,52.96,274015.0,51.797,52.0722,51.797,52.0525,274015.0
2023-12-14 09:30:00,53.6,53.92,53.59,53.87,390963.0,52.6816,52.9961,52.6717,52.9469,390963.0
2023-12-14 09:35:00,53.88,53.88,53.52,53.62,268259.0,52.9568,52.9568,52.6029,52.7012,268259.0
2023-12-14 09:40:00,53.62,53.89,53.6,53.89,233722.0,52.7012,52.9666,52.6816,52.9666,233722.0
2023-12-14 09:45:00,53.9,54.01,53.77,53.79,294425.0,52.9764,53.0846,52.8487,52.8683,294425.0
2023-12-14 09:50:00,53.78,53.79,53.64,53.71,117101.0,52.8585,52.8683,52.7209,52.7897,117101.0
2023-12-14 09:55:00,53.73,53.96,53.7,53.81,152436.0,52.8093,53.0354,52.7799,52.888,152436.0
2023-12-14 10:00:00,53.81,53.83,53.61,53.64,265518.0,52.888,52.9076,52.6914,52.7209,265518.0
2023-12-14 10:05:00,53.62,53.66,53.53,53.63,121908.0,52.7012,52.7405,52.6128,52.7111,121908.0
2023-12-14 10:10:00,53.62,53.71,53.55,53.56,126802.0,52.7012,52.7897,52.6324,52.6423,126802.0
2023-12-14 10:15:00,53.55,53.56,53.36,53.45,248153.0,52.6324,52.6423,52.4457,52.5341,248153.0
2023-12-14 10:20:00,53.47,53.54,53.39,53.53,262083.0,52.5538,52.6226,52.4752,52.6128,262083.0
2023-12-14 10:25:00,53.52,53.62,53.42,53.52,132502.0,52.6029,52.7012,52.5047,52.6029,132502.0
2023-12-14 10:30:00,53.53,53.65,53.48,53.63,79825.0,52.6128,52.7307,52.5636,52.7111,79825.0
2023-12-14 10:35:00,53.63,53.66,53.32,53.39,159875.0,52.7111,52.7405,52.4064,52.4752,159875.0
2023-12-14 10:40:00,53.4,53.52,53.38,53.44,84165.0,52.485,52.6029,52.4653,52.5243,84165.0
2023-12-14 10:45:00,53.45,53.48,53.34,53.45,95289.0,52.5341,52.5636,52.426,52.5341,95289.0
2023-12-14 10:50:00,53.44,53.64,53.43,53.63,73662.0,52.5243,52.7209,52.5145,52.7111,73662.0
2023-12-14 10:55:00,53.64,53.71,53.49,53.63,159516.0,52.7209,52.7897,52.5735,52.7111,159516.0
2023-12-14 11:00:00,53.63,53.66,53.49,53.5,90788.0,52.7111,52.7405,52.5735,52.5833,90788.0
2023-12-14 11:05:00,53.53,53.58,53.44,53.47,151776.0,52.6128,52.6619,52.5243,52.5538,151776.0
2023-12-14 11:10:00,53.47,53.63,53.27,53.3,117735.0,52.5538,52.7111,52.3572,52.3867,117735.0
2023-12-14 11:15:00,53.3,53.42,53.25,53.41,71022.0,52.3867,52.5047,52.3376,52.4948,71022.0
2023-12-14 11:20:00,53.4,53.41,53.29,53.35,81610.0,52.485,52.4948,52.3769,52.4359,81610.0
2023-12-14 11:25:00,53.35,53.43,53.29,53.4,55649.0,52.4359,52.5145,52.3769,52.485,55649.0
2023-12-14 11:30:00,53.41,53.5,53.38,53.4,109665.0,52.4948,52.5833,52.4653,52.485,109665.0
2023-12-14 11:35:00,53.4,53.43,53.27,53.38,105880.0,52.485,52.5145,52.3572,52.4653,105880.0
2023-12-14 11:40:00,53.38,53.56,53.38,53.55,34498.0,52.4653,52.6423,52.4653,52.6324,34498.0
2023-12-14 11:45:00,53.55,53.63,53.51,53.59,45945.0,52.6324,52.7111,52.5931,52.6717,45945.0
2023-12-14 11:50:00,53.6,53.64,53.56,53.62,53249.0,52.6816,52.7209,52.6423,52.7012,53249.0
2023-12-14 11:55:00,53.62,53.66,53.57,53.61,41878.0,52.7012,52.7405,52.6521,52.6914,41878.0
2023-12-14 12:00:00,53.61,53.73,53.59,53.71,69745.0,52.6914,52.8093,52.6717,52.7897,69745.0
2023-12-14 12:05:00,53.71,53.76,53.66,53.75,47781.0,52.7897,52.8388,52.7405,52.829,47781.0
2023-12-14 12:10:00,53.76,53.84,53.72,53.83,49368.0,52.8388,52.9175,52.7995,52.9076,49368.0
2023-12-14 12:15:00,53.82,53.85,53.7,53.74,53387.0,52.8978,52.9273,52.7799,52.8192,53387.0
2023-12-14 12:20:00,53.75,53.84,53.73,53.75,46320.0,52.829,52.9175,52.8093,52.829,46320.0
2023-12-14 12:25:00,53.76,53.86,53.76,53.86,26380.0,52.8388,52.9371,52.8388,52.9371,26380.0
2023-12-14 12:30:00,53.86,53.87,53.82,53.87,28660.0,52.9371,52.9469,52.8978,52.9469,28660.0
2023-12-14 12:35:00,53.87,53.88,53.77,53.77,127538.0,52.9469,52.9568,52.8487,52.8487,127538.0
2023-12-14 12:40:00,53.77,53.89,53.77,53.86,54581.0,52.8487,52.9666,52.8487,52.9371,54581.0
2023-12-14 12:45:00,53.86,53.89,53.83,53.85,46447.0,52.9371,52.9666,52.9076,52.9273,46447.0
2023-12-14 12:50:00,53.85,53.86,53.67,53.67,71365.0,52.9273,52.9371,52.7504,52.7504,71365.0
2023-12-14 12:55:00,53.69,53.69,53.42,53.42,94754.0,52.77,52.77,52.5047,52.5047,94754.0
2023-12-14 13:00:00,53.43,53.43,53.18,53.2,216398.0,52.5145,52.5145,52.2688,52.2884,216398.0
2023-12-14 13:05:00,53.22,53.25,53.16,53.21,77166.0,52.3081,52.3376,52.2491,52.2983,77166.0
2023-12-14 13:10:00,53.23,53.26,53.16,53.21,63765.0,52.3179,52.3474,52.2491,52.2983,63765.0
2023-12-14 13:15:00,53.21,53.21,53.15,53.15,170388.0,52.2983,52.2983,52.2393,52.2393,170388.0
2023-12-14 13:20:00,53.15,53.2,53.11,53.13,71997.0,52.2393,52.2884,52.2,52.2196,71997.0
2023-12-14 13:25:00,53.13,53.14,53.03,53.04,136455.0,52.2196,52.2295,52.1213,52.1312,136455.0
2023-12-14 13:30:00,53.04,53.11,53.01,53.09,141091.0,52.1312,52.2,52.1017,52.1803,141091.0
2023-12-14 13:35:00,53.09,53.09,53.02,53.04,68951.0,52.1803,52.1803,52.1115,52.1312,68951.0
2023-12-14 13:40:00,53.04,53.06,52.98,53.01,134566.0,52.1312,52.1508,52.0722,52.1017,134566.0
2023-12-14 13:45:00,53.01,53.04,52.88,52.9,162577.0,52.1017,52.1312,51.9739,51.9936,162577.0
2023-12-14 13:50:00,52.89,52.9,52.5,52.59,371115.0,51.9837,51.9936,51.6004,51.6889,371115.0
2023-12-14 13:55:00,52.6,52.83,52.6,52.81,110481.0,51.6987,51.9248,51.6987,51.9051,110481.0
2023-12-14 14:00:00,52.81,52.95,52.81,52.89,149526.0,51.9051,52.0427,51.9051,51.9837,149526.0
2023-12-14 14:05:00,52.88,52.94,52.87,52.89,64425.0,51.9739,52.0329,51.9641,51.9837,64425.0
2023-12-14 14:10:00,52.88,53.03,52.82,52.98,109934.0,51.9739,52.1213,51.9149,52.0722,109934.0
2023-12-14 14:15:00,52.98,53.1,52.97,53.1,75925.0,52.0722,52.1901,52.0624,52.1901,75925.0
2023-12-14 14:20:00,53.1,53.16,53.08,53.16,56713.0,52.1901,52.2491,52.1705,52.2491,56713.0
2023-12-14 14:25:00,53.16,53.18,53.09,53.15,184038.0,52.2491,52.2688,52.1803,52.2393,184038.0
2023-12-14 14:30:00,53.15,53.18,53.1,53.17,64257.0,52.2393,52.2688,52.1901,52.2589,64257.0
2023-12-14 14:35:00,53.17,53.21,53.11,53.11,56695.0,52.2589,52.2983,52.2,52.2,56695.0
2023-12-14 14:40:00,53.11,53.17,53.07,53.16,76306.0,52.2,52.2589,52.1607,52.2491,76306.0
2023-12-14 14:45:00,53.16,53.24,53.16,53.23,56736.0,52.2491,52.3277,52.2491,52.3179,56736.0
2023-12-14 14:50:00,53.23,53.24,53.19,53.19,47471.0,52.3179,52.3277,52.2786,52.2786,47471.0
2023-12-14 14:55:00,53.18,53.28,53.18,53.27,80148.0,52.2688,52.3671,52.2688,52.3572,80148.0
2023-12-14 15:00:00,53.27,53.3,53.21,53.21,67483.0,52.3572,52.3867,52.2983,52.2983,67483.0
2023-12-14 15:05:00,53.2,53.28,53.2,53.26,67935.0,52.2884,52.3671,52.2884,52.3474,67935.0
2023-12-14 15:10:00,53.26,53.33,53.22,53.24,201482.0,52.3474,52.4162,52.3081,52.3277,201482.0
2023-12-14 15:15:00,53.24,53.31,53.19,53.3,67657.0,52.3277,52.3965,52.2786,52.3867,67657.0
2023-12-14 15:20:00,53.31,53.33,53.27,53.32,44535.0,52.3965,52.4162,52.3572,52.4064,44535.0
2023-12-14 15:25:00,53.33,53.33,53.24,53.25,30908.0,52.4162,52.4162,52.3277,52.3376,30908.0
2023-12-14 15:30:00,53.25,53.31,53.22,53.23,33876.0,52.3376,52.3965,52.3081,52.3179,33876.0
2023-12-14 15:35:00,53.23,53.31,53.18,53.19,50019.0,52.3179,52.3965,52.2688,52.2786,50019.0
2023-12-14 15:40:00,53.2,53.25,53.14,53.17,65790.0,52.2884,52.3376,52.2295,52.2589,65790.0
2023-12-14 15:45:00,53.17,53.29,53.12,53.16,147211.0,52.2589,52.3769,52.2098,52.2491,147211.0
2023-12-14 15:50:00,53.16,53.32,53.16,53.21,126472.0,52.2491,52.4064,52.2491,52.2983,126472.0
2023-12-14 15:55:00,53.21,53.45,53.19,53.43,270032.0,52.2983,52.5341,52.2786,52.5145,270032.0
2023-12-15 09:30:00,53.19,53.23,53.04,53.09,156212.0,52.2786,52.3179,52.1312,52.1803,156212.0
2023-12-15 09:35:00,53.07,53.16,52.98,53.1,106218.0,52.1607,52.2491,52.0722,52.1901,106218.0
2023-12-15 09:40:00,53.1,53.29,53.07,53.22,95458.0,52.1901,52.3769,52.1607,52.3081,95458.0
2023-12-15 09:45:00,53.23,53.27,53.06,53.1,97814.0,52.3179,52.3572,52.1508,52.1901,97814.0
2023-12-15 09:50:00,53.14,53.31,53.08,53.26,71642.0,52.2295,52.3965,52.1705,52.3474,71642.0
2023-12-15 09:55:00,53.24,53.27,53.05,53.07,71082.0,52.3277,52.3572,52.141,52.1607,71082.0
2023-12-15 10:00:00,53.1,53.2,53.08,53.15,62738.0,52.1901,52.2884,52.1705,52.2393,62738.0
2023-12-15 10:05:00,53.16,53.26,53.16,53.25,53570.0,52.2491,52.3474,52.2491,52.3376,53570.0
2023-12-15 10:10:00,53.25,53.3,53.09,53.27,53714.0,52.3376,52.3867,52.1803,52.3572,53714.0
2023-12-15 10:15:00,53.28,53.37,53.19,53.28,104058.0,52.3671,52.4555,52.2786,52.3671,104058.0
2023-12-15 10:20:00,53.27,53.38,53.21,53.26,96152.0,52.3572,52.4653,52.2983,52.3474,96152.0
2023-12-15 10:25:00,53.27,53.45,53.26,53.41,60963.0,52.3572,52.5341,52.3474,52.4948,60963.0
2023-12-15 10:30:00,53.41,53.47,53.37,53.44,60573.0,52.4948,52.5538,52.4555,52.5243,60573.0
2023-12-15 10:35:00,53.44,53.47,53.4,53.44,43427.0,52.5243,52.5538,52.485,52.5243,43427.0
2023-12-15 10:40:00,53.45,53.48,53.34,53.34,53299.0,52.5341,52.5636,52.426,52.426,53299.0
2023-12-15 10:45:00,53.34,53.4,53.32,53.4,59436.0,52.426,52.485,52.4064,52.485,59436.0
2023-12-15 10:50:00,53.41,53.53,53.41,53.51,61687.0,52.4948,52.6128,52.4948,52.5931,61687.0
2023-12-15 10:55:00,53.51,53.56,53.47,53.48,89959.0,52.5931,52.6423,52.5538,52.5636,89959.0
2023-12-15 11:00:00,53.49,53.54,53.48,53.51,30107.0,52.5735,52.6226,52.5636,52.5931,30107.0
2023-12-15 11:05:00,53.51,53.51,53.31,53.36,66073.0,52.5931,52.5931,52.3965,52.4457,66073.0
2023-12-15 11:10:00,53.37,53.44,53.3,53.42,54506.0,52.4555,52.5243,52.3867,52.5047,54506.0
2023-12-15 11:15:00,53.42,53.46,53.34,53.43,37538.0,52.5047,52.544,52.426,52.5145,37538.0
2023-12-15 11:20:00,53.44,53.47,53.36,53.45,34729.0,52.5243,52.5538,52.4457,52.5341,34729.0
2023-12-15 11:25:00,53.45,53.52,53.44,53.5,47271.0,52.5341,52.6029,52.5243,52.5833,47271.0
2023-12-15 11:30:00,53.5,53.55,53.45,53.48,41535.0,52.5833,52.6324,52.5341,52.5636,41535.0
2023-12-15 11:35:00,53.48,53.54,53.41,53.42,62658.0,52.5636,52.6226,52.4948,52.5047,62658.0
2023-12-15 11:40:00,53.42,53.43,53.37,53.41,54630.0,52.5047,52.5145,52.4555,52.4948,54630.0
2023-12-15 11:45:00,53.4,53.41,53.34,53.36,49643.0,52.485,52.4948,52.426,52.4457,49643.0
2023-12-15 11:50:00,53.35,53.4,53.34,53.35,47169.0,52.4359,52.485,52.426,52.4359,47169.0
2023-12-15 11:55:00,53.34,53.42,53.32,53.4,30874.0,52.426,52.5047,52.4064,52.485,30874.0
2023-12-15 12:00:00,53.41,53.45,53.31,53.33,43206.0,52.4948,52.5341,52.3965,52.4162,43206.0
2023-12-15 12:05:00,53.34,53.4,53.32,53.37,68643.0,52.426,52.485,52.4064,52.4555,68643.0
2023-12-15 12:10:00,53.37,53.45,53.37,53.4,52711.0,52.4555,52.5341,52.4555,52.485,52711.0
2023-12-15 12:15:00,53.4,53.46,53.36,53.45,30211.0,52.485,52.544,52.4457,52.5341,30211.0
2023-12-15 12:20:00,53.45,53.47,53.37,53.45,64998.0,52.5341,52.5538,52.4555,52.5341,64998.0
2023-12-15 12:25:00,53.45,53.52,53.45,53.48,24215.0,52.5341,52.6029,52.5341,52.5636,24215.0
2023-12-15 12:30:00,53.48,53.49,53.4,53.43,49465.0,52.5636,52.5735,52.485,52.5145,49465.0
2023-12-15 12:35:00,53.43,53.44,53.31,53.35,132394.0,52.5145,52.5243,52.3965,52.4359,132394.0
2023-12-15 12:40:00,53.35,53.36,53.31,53.34,27507.0,52.4359,52.4457,52.3965,52.426,27507.0
2023-12-15 12:45:00,53.33,53.34,53.18,53.33,170816.0,52.4162,52.426,52.2688,52.4162,170816.0
2023-12-15 12:50:00,53.33,53.35,53.23,53.24,24388.0,52.4162,52.4359,52.3179,52.3277,24388.0
2023-12-15 12:55:00,53.24,53.26,53.14,53.16,48958.0,52.3277,52.3474,52.2295,52.2491,48958.0
2023-12-15 13:00:00,53.15,53.23,53.13,53.2,42804.0,52.2393,52.3179,52.2196,52.2884,42804.0
2023-12-15 13:05:00,53.2,53.27,53.18,53.19,33357.0,52.2884,52.3572,52.2688,52.2786,33357.0
2023-12-15 13:10:00,53.21,53.22,53.14,53.22,18608.0,52.2983,52.3081,52.2295,52.3081,18608.0
2023-12-15 13:15:00,53.21,53.24,53.15,53.19,35768.0,52.2983,52.3277,52.2393,52.2786,35768.0
2023-12-15 13:20:00,53.19,53.29,53.18,53.26,39407.0,52.2786,52.3769,52.2688,52.3474,39407.0
2023-12-15 13:25:00,53.26,53.3,53.22,53.3,25778.0,52.3474,52.3867,52.3081,52.3867,25778.0
2023-12-15 13:30:00,53.31,53.36,53.28,53.32,31492.0,52.3965,52.4457,52.3671,52.4064,31492.0
2023-12-15 13:35:00,53.31,53.31,53.13,53.17,43127.0,52.3965,52.3965,52.2196,52.2589,43127.0
2023-12-15 13:40:00,53.15,53.15,52.89,52.93,259700.0,52.2393,52.2393,51.9837,52.0231,259700.0
2023-12-15 13:45:00,52.93,53.05,52.85,53.04,139271.0,52.0231,52.141,51.9444,52.1312,139271.0
2023-12-15 13:50:00,53.04,53.09,52.9,52.94,176978.0,52.1312,52.1803,51.9936,52.0329,176978.0
2023-12-15 13:55:00,52.95,52.99,52.85,52.94,122360.0,52.0427,52.082,51.9444,52.0329,122360.0
2023-12-15 14:00:00,52.93,52.99,52.85,52.95,70286.0,52.0231,52.082,51.9444,52.0427,70286.0
2023-12-15 14:05:00,52.94,52.96,52.87,52.92,52923.0,52.0329,52.0525,51.9641,52.0132,52923.0
2023-12-15 14:10:00,52.91,53.01,52.87,52.96,38262.0,52.0034,52.1017,51.9641,52.0525,38262.0
2023-12-15 14:15:00,52.98,53.08,52.98,53.05,49471.0,52.0722,52.1705,52.0722,52.141,49471.0
2023-12-15 14:20:00,53.05,53.05,52.96,52.98,29211.0,52.141,52.141,52.0525,52.0722,29211.0
2023-12-15 14:25:00,52.97,52.99,52.87,52.87,27416.0,52.0624,52.082,51.9641,51.9641,27416.0
2023-12-15 14:30:00,52.87,53.05,52.87,53.03,38967.0,51.9641,52.141,51.9641,52.1213,38967.0
2023-12-15 14:35:00,53.03,53.1,53.03,53.07,17271.0,52.1213,52.1901,52.1213,52.1607,17271.0
2023-12-15 14:40:00,53.08,53.14,53.03,53.12,32935.0,52.1705,52.2295,52.1213,52.2098,32935.0
2023-12-15 14:45:00,53.12,53.14,53.04,53.04,25818.0,52.2098,52.2295,52.1312,52.1312,25818.0
2023-12-15 14:50:00,53.05,53.1,53.03,53.03,17148.0,52.141,52.1901,52.1213,52.1213,17148.0
2023-12-15 14:55:00,53.03,53.04,52.91,53.04,326925.0,52.1213,52.1312,52.0034,52.1312,326925.0
2023-12-15 15:00:00,53.04,53.14,53.03,53.09,47254.0,52.1312,52.2295,52.1213,52.1803,47254.0
2023-12-15 15:05:00,53.09,53.1,52.99,53.0,23665.0,52.1803,52.1901,52.082,52.0919,23665.0
2023-12-15 15:10:00,53.0,53.09,53.0,53.05,31006.0,52.0919,52.1803,52.0919,52.141,31006.0
2023-12-15 15:15:00,53.04,53.12,53.04,53.1,246729.0,52.1312,52.2098,52.1312,52.1901,246729.0
2023-12-15 15:20:00,53.1,53.16,53.08,53.15,40623.0,52.1901,52.2491,52.1705,52.2393,40623.0
2023-12-15 15:25:00,53.15,53.23,53.15,53.17,37253.0,52.2393,52.3179,52.2393,52.2589,37253.0
2023-12-15 15:30:00,53.18,53.21,53.11,53.12,36163.0,52.2688,52.2983,52.2,52.2098,36163.0
2023-12-15 15:35:00,53.13,53.13,53.02,53.08,58799.0,52.2196,52.2196,52.1115,52.1705,58799.0
2023-12-15 15:40:00,53.08,53.12,53.05,53.06,32668.0,52.1705,52.2098,52.141,52.1508,32668.0
2023-12-15 15:45:00,53.07,53.15,53.06,53.14,76228.0,52.1607,52.2393,52.1508,52.2295,76228.0
2023-12-15 15:50:00,53.15,53.58,53.15,53.54,378322.0,52.2393,52.6619,52.2393,52.6226,378322.0
2023-12-15 15:55:00,53.55,53.57,53.16,53.16,457911.0,52.6324,52.6521,52.2491,52.2491,457911.0
2023-12-18 09:30:00,53.68,53.8,53.64,53.75,155848.0,52.7602,52.8781,52.7209,52.829,155848.0
2023-12-18 09:35:00,53.74,53.84,53.73,53.81,149501.0,52.8192,52.9175,52.8093,52.888,149501.0
2023-12-18 09:40:00,53.81,53.84,53.7,53.77,105199.0,52.888,52.9175,52.7799,52.8487,105199.0
2023-12-18 09:45:00,53.77,53.84,53.75,53.78,140639.0,52.8487,52.9175,52.829,52.8585,140639.0
2023-12-18 09:50:00,53.78,53.81,53.72,53.74,73221.0,52.8585,52.888,52.7995,52.8192,73221.0
2023-12-18 09:55:00,53.76,53.82,53.71,53.8,47730.0,52.8388,52.8978,52.7897,52.8781,47730.0
2023-12-18 10:00:00,53.83,53.95,53.83,53.93,101604.0,52.9076,53.0256,52.9076,53.0059,101604.0
2023-12-18 10:05:00,53.92,53.98,53.9,53.93,49910.0,52.9961,53.0551,52.9764,53.0059,49910.0
2023-12-18 10:10:00,53.94,53.98,53.81,53.85,101125.0,53.0157,53.0551,52.888,52.9273,101125.0
2023-12-18 10:15:00,53.86,53.98,53.84,53.95,96284.0,52.9371,53.0551,52.9175,53.0256,96284.0
2023-12-18 10:20:00,53.95,53.96,53.83,53.96,70168.0,53.0256,53.0354,52.9076,53.0354,70168.0
2023-12-18 10:25:00,53.97,54.0,53.91,53.96,87591.0,53.0452,53.0747,52.9863,53.0354,87591.0
2023-12-18 10:30:00,53.98,53.99,53.91,53.96,51769.0,53.0551,53.0649,52.9863,53.0354,51769.0
2023-12-18 10:35:00,53.97,53.98,53.85,53.85,69451.0,53.0452,53.0551,52.9273,52.9273,69451.0
2023-12-18 10:40:00,53.85,53.89,53.84,53.86,31067.0,52.9273,52.9666,52.9175,52.9371,31067.0
2023-12-18 10:45:00,53.85,53.85,53.74,53.83,53645.0,52.9273,52.9273,52.8192,52.9076,53645.0
2023-12-18 10:50:00,53.82,53.82,53.75,53.75,22272.0,52.8978,52.8978,52.829,52.829,22272.0
2023-12-18 10:55:00,53.74,53.81,53.73,53.79,34088.0,52.8192,52.888,52.8093,52.8683,34088.0
2023-12-18 11:00:00,53.79,53.8,53.73,53.74,35343.0,52.8683,52.8781,52.8093,52.8192,35343.0
2023-12-18 11:05:00,53.75,53.83,53.74,53.83,38105.0,52.829,52.9076,52.8192,52.9076,38105.0
2023-12-18 11:10:00,53.82,53.93,53.82,53.91,41479.0,52.8978,53.0059,52.8978,52.9863,41479.0
2023-12-18 11:15:00,53.92,54.06,53.92,54.04,81588.0,52.9961,53.1337,52.9961,53.114,81588.0
2023-12-18 11:20:00,54.05,54.06,53.97,54.01,52501.0,53.1239,53.1337,53.0452,53.0846,52501.0
2023-12-18 11:25:00,54.0,54.06,53.99,54.04,55362.0,53.0747,53.1337,53.0649,53.114,55362.0
2023-12-18 11:30:00,54.03,54.1,54.03,54.05,64557.0,53.1042,53.173,53.1042,53.1239,64557.0
2023-12-18 11:35:00,54.07,54.08,54.01,54.04,28889.0,53.1435,53.1534,53.0846,53.114,28889.0
2023-12-18 11:40:00,54.03,54.06,54.02,54.05,13765.0,53.1042,53.1337,53.0944,53.1239,13765.0
2023-12-18 11:45:00,54.05,54.07,54.02,54.04,80803.0,53.1239,53.1435,53.0944,53.114,80803.0
2023-12-18 11:50:00,54.04,54.08,54.01,54.04,44014.0,53.114,53.1534,53.0846,53.114,44014.0
2023-12-18 11:55:00,54.04,54.07,54.01,54.03,31239.0,53.114,53.1435,53.0846,53.1042,31239.0
2023-12-18 12:00:00,54.04,54.12,54.04,54.09,36851.0,53.114,53.1927,53.114,53.1632,36851.0
2023-12-18 12:05:00,54.09,54.15,54.08,54.14,61615.0,53.1632,53.2222,53.1534,53.2123,61615.0
2023-12-18 12:10:00,54.15,54.19,54.15,54.18,32150.0,53.2222,53.2615,53.2222,53.2516,32150.0
2023-12-18 12:15:00,54.18,54.26,54.18,54.26,62598.0,53.2516,53.3303,53.2516,53.3303,62598.0
2023-12-18 12:20:00,54.25,54.25,54.19,54.19,45222.0,53.3204,53.3204,53.2615,53.2615,45222.0
2023-12-18 12:25:00,54.19,54.21,54.17,54.21,10645.0,53.2615,53.2811,53.2418,53.2811,10645.0
2023-12-18 12:30:00,54.21,54.23,54.19,54.2,19478.0,53.2811,53.3008,53.2615,53.2713,19478.0
2023-12-18 12:35:00,54.21,54.21,54.14,54.16,26455.0,53.2811,53.2811,53.2123,53.232,26455.0
2023-12-18 12:40:00,54.16,54.18,54.13,54.17,41768.0,53.232,53.2516,53.2025,53.2418,41768.0
2023-12-18 12:45:00,54.16,54.17,54.14,54.15,14250.0,53.232,53.2418,53.2123,53.2222,14250.0
2023-12-18 12:50:00,54.15,54.15,54.12,54.13,33321.0,53.2222,53.2222,53.1927,53.2025,33321.0
2023-12-18 12:55:00,54.12,54.19,54.12,54.18,18649.0,53.1927,53.2615,53.1927,53.2516,18649.0
2023-12-18 13:00:00,54.18,54.2,54.08,54.09,214053.0,53.2516,53.2713,53.1534,53.1632,214053.0
2023-12-18 13:05:00,54.08,54.16,54.08,54.14,27219.0,53.1534,53.232,53.1534,53.2123,27219.0
2023-12-18 13:10:00,54.14,54.16,54.14,54.14,22988.0,53.2123,53.232,53.2123,53.2123,22988.0
2023-12-18 13:15:00,54.15,54.19,54.12,54.18,27257.0,53.2222,53.2615,53.1927,53.2516,27257.0
2023-12-18 13:20:00,54.18,54.19,54.17,54.17,19937.0,53.2516,53.2615,53.2418,53.2418,19937.0
2023-12-18 13:25:00,54.17,54.24,54.17,54.22,33709.0,53.2418,53.3106,53.2418,53.291,33709.0
2023-12-18 13:30:00,54.23,54.26,54.21,54.21,38347.0,53.3008,53.3303,53.2811,53.2811,38347.0
2023-12-18 13:35:00,54.21,54.23,54.16,54.16,25366.0,53.2811,53.3008,53.232,53.232,25366.0
2023-12-18 13:40:00,54.16,54.19,54.14,54.16,27104.0,53.232,53.2615,53.2123,53.232,27104.0
2023-12-18 13:45:00,54.16,54.19,54.15,54.18,16514.0,53.232,53.2615,53.2222,53.2516,16514.0
2023-12-18 13:50:00,54.18,54.21,54.18,54.19,17426.0,53.2516,53.2811,53.2516,53.2615,17426.0
2023-12-18 13:55:00,54.19,54.21,54.16,54.21,20800.0,53.2615,53.2811,53.232,53.2811,20800.0
2023-12-18 14:00:00,54.21,54.23,54.2,54.23,18328.0,53.2811,53.3008,53.2713,53.3008,18328.0
2023-12-18 14:05:00,54.23,54.25,54.17,54.2,32130.0,53.3008,53.3204,53.2418,53.2713,32130.0
2023-12-18 14:10:00,54.2,54.24,54.19,54.21,31743.0,53.2713,53.3106,53.2615,53.2811,31743.0
2023-12-18 14:15:00,54.22,54.22,54.17,54.19,17065.0,53.291,53.291,53.2418,53.2615,17065.0
2023-12-18 14:20:00,54.19,54.36,54.19,54.33,36243.0,53.2615,53.4286,53.2615,53.3991,36243.0
2023-12-18 14:25:00,54.32,54.33,54.17,54.2,116933.0,53.3892,53.3991,53.2418,53.2713,116933.0
2023-12-18 14:30:00,54.2,54.21,54.11,54.12,176598.0,53.2713,53.2811,53.1828,53.1927,176598.0
2023-12-18 14:35:00,54.13,54.19,54.11,54.16,39602.0,53.2025,53.2615,53.1828,53.232,39602.0
2023-12-18 14:40:00,54.17,54.26,54.17,54.25,35506.0,53.2418,53.3303,53.2418,53.3204,35506.0
2023-12-18 14:45:00,54.24,54.26,54.2,54.24,41622.0,53.3106,53.3303,53.2713,53.3106,41622.0
2023-12-18 14:50:00,54.24,54.29,54.22,54.28,26115.0,53.3106,53.3598,53.291,53.3499,26115.0
2023-12-18 14:55:00,54.28,54.29,54.22,54.22,17050.0,53.3499,53.3598,53.291,53.291,17050.0
2023-12-18 15:00:00,54.22,54.25,54.17,54.24,78381.0,53.291,53.3204,53.2418,53.3106,78381.0
2023-12-18 15:05:00,54.24,54.27,54.18,54.19,26922.0,53.3106,53.3401,53.2516,53.2615,26922.0
2023-12-18 15:10:00,54.2,54.23,54.19,54.22,19553.0,53.2713,53.3008,53.2615,53.291,19553.0
2023-12-18 15:15:00,54.22,54.27,54.22,54.23,33833.0,53.291,53.3401,53.291,53.3008,33833.0
2023-12-18 15:20:00,54.23,54.32,54.23,54.29,29151.0,53.3008,53.3892,53.3008,53.3598,29151.0
2023-12-18 15:25:00,54.27,54.3,54.27,54.28,13238.0,53.3401,53.3696,53.3401,53.3499,13238.0
2023-12-18 15:30:00,54.28,54.28,54.23,54.24,34676.0,53.3499,53.3499,53.3008,53.3106,34676.0
2023-12-18 15:35:00,54.24,54.24,54.14,54.18,50807.0,53.3106,53.3106,53.2123,53.2516,50807.0
2023-12-18 15:40:00,54.17,54.22,54.13,54.17,126887.0,53.2418,53.291,53.2025,53.2418,126887.0
2023-12-18 15:45:00,54.16,54.22,54.14,54.21,99912.0,53.232,53.291,53.2123,53.2811,99912.0
2023-12-18 15:50:00,54.21,54.21,54.14,54.2,109676.0,53.2811,53.2811,53.2123,53.2713,109676.0
2023-12-18 15:55:00,54.19,54.19,54.04,54.05,361968.0,53.2615,53.2615,53.114,53.1239,361968.0
2023-12-19 09:30:00,54.21,54.36,54.19,54.34,124010.0,53.2811,53.4286,53.2615,53.4089,124010.0
2023-12-19 09:35:00,54.35,54.38,54.28,54.38,65587.0,53.4187,53.4482,53.3499,53.4482,65587.0
2023-12-19 09:40:00,54.38,54.47,54.31,54.44,133360.0,53.4482,53.5367,53.3794,53.5072,133360.0
2023-12-19 09:45:00,54.44,54.48,54.39,54.43,58421.0,53.5072,53.5465,53.458,53.4974,58421.0
2023-12-19 09:50:00,54.44,54.55,54.42,54.55,76827.0,53.5072,53.6153,53.4875,53.6153,76827.0
2023-12-19 09:55:00,54.54,54.59,54.52,54.53,254332.0,53.6055,53.6546,53.5858,53.5956,254332.0
2023-12-19 10:00:00,54.53,54.53,54.37,54.49,88315.0,53.5956,53.5956,53.4384,53.5563,88315.0
2023-12-19 10:05:00,54.49,54.56,54.46,54.54,70827.0,53.5563,53.6251,53.5268,53.6055,70827.0
2023-12-19 10:10:00,54.53,54.65,54.52,54.62,51380.0,53.5956,53.7136,53.5858,53.6841,51380.0
2023-12-19 10:15:00,54.63,54.66,54.59,54.63,66407.0,53.6939,53.7234,53.6546,53.6939,66407.0
2023-12-19 10:20:00,54.64,54.7,54.6,54.68,139249.0,53.7038,53.7627,53.6644,53.7431,139249.0
2023-12-19 10:25:00,54.67,54.72,54.64,54.65,49507.0,53.7332,53.7824,53.7038,53.7136,49507.0
2023-12-19 10:30:00,54.65,54.72,54.64,54.71,65421.0,53.7136,53.7824,53.7038,53.7726,65421.0
2023-12-19 10:35:00,54.7,54.74,54.63,54.65,86196.0,53.7627,53.802,53.6939,53.7136,86196.0
2023-12-19 10:40:00,54.65,54.69,54.58,54.63,71314.0,53.7136,53.7529,53.6448,53.6939,71314.0
2023-12-19 10:45:00,54.64,54.68,54.58,54.68,276186.0,53.7038,53.7431,53.6448,53.7431,276186.0
2023-12-19 10:50:00,54.68,54.7,54.65,54.69,83958.0,53.7431,53.7627,53.7136,53.7529,83958.0
2023-12-19 10:55:00,54.7,54.73,54.69,54.73,25380.0,53.7627,53.7922,53.7529,53.7922,25380.0
2023-12-19 11:00:00,54.73,54.77,54.65,54.77,52292.0,53.7922,53.8315,53.7136,53.8315,52292.0
2023-12-19 11:05:00,54.77,54.84,54.74,54.82,40005.0,53.8315,53.9003,53.802,53.8807,40005.0
2023-12-19 11:10:00,54.82,54.85,54.8,54.83,51829.0,53.8807,53.9102,53.861,53.8905,51829.0
2023-12-19 11:15:00,54.84,54.85,54.81,54.82,47308.0,53.9003,53.9102,53.8708,53.8807,47308.0
2023-12-19 11:20:00,54.83,54.84,54.76,54.79,33298.0,53.8905,53.9003,53.8217,53.8512,33298.0
2023-12-19 11:25:00,54.78,54.83,54.75,54.78,52387.0,53.8414,53.8905,53.8119,53.8414,52387.0
2023-12-19 11:30:00,54.79,54.81,54.74,54.74,73782.0,53.8512,53.8708,53.802,53.802,73782.0
2023-12-19 11:35:00,54.74,54.81,54.73,54.81,32200.0,53.802,53.8708,53.7922,53.8708,32200.0
2023-12-19 11:40:00,54.81,54.86,54.81,54.85,28267.0,53.8708,53.92,53.8708,53.9102,28267.0
2023-12-19 11:45:00,54.86,54.86,54.78,54.79,14323.0,53.92,53.92,53.8414,53.8512,14323.0
2023-12-19 11:50:00,54.79,54.79,54.7,54.77,30995.0,53.8512,53.8512,53.7627,53.8315,30995.0
2023-12-19 11:55:00,54.77,54.77,54.66,54.67,29253.0,53.8315,53.8315,53.7234,53.7332,29253.0
2023-12-19 12:00:00,54.67,54.68,54.59,54.67,40257.0,53.7332,53.7431,53.6546,53.7332,40257.0
2023-12-19 12:05:00,54.67,54.72,54.65,54.65,34014.0,53.7332,53.7824,53.7136,53.7136,34014.0
2023-12-19 12:10:00,54.66,54.66,54.59,54.61,34226.0,53.7234,53.7234,53.6546,53.6743,34226.0
2023-12-19 12:15:00,54.61,54.63,54.59,54.63,33301.0,53.6743,53.6939,53.6546,53.6939,33301.0
2023-12-19 12:20:00,54.63,54.66,54.59,54.66,34586.0,53.6939,53.7234,53.6546,53.7234,34586.0
2023-12-19 12:25:00,54.65,54.67,54.64,54.66,16183.0,53.7136,53.7332,53.7038,53.7234,16183.0
2023-12-19 12:30:00,54.66,54.71,54.65,54.71,31763.0,53.7234,53.7726,53.7136,53.7726,31763.0
2023-12-19 12:35:00,54.71,54.72,54.66,54.68,14751.0,53.7726,53.7824,53.7234,53.7431,14751.0
2023-12-19 12:40:00,54.68,54.69,54.65,54.69,18917.0,53.7431,53.7529,53.7136,53.7529,18917.0
2023-12-19 12:45:00,54.71,54.75,54.7,54.7,26425.0,53.7726,53.8119,53.7627,53.7627,26425.0
2023-12-19 12:50:00,54.71,54.78,54.71,54.77,62256.0,53.7726,53.8414,53.7726,53.8315,62256.0
2023-12-19 12:55:00,54.76,54.77,54.72,54.73,52784.0,53.8217,53.8315,53.7824,53.7922,52784.0
2023-12-19 13:00:00,54.73,54.75,54.67,54.73,56797.0,53.7922,53.8119,53.7332,53.7922,56797.0
2023-12-19 13:05:00,54.73,54.74,54.59,54.6,113946.0,53.7922,53.802,53.6546,53.6644,113946.0
2023-12-19 13:10:00,54.6,54.68,54.59,54.66,18666.0,53.6644,53.7431,53.6546,53.7234,18666.0
2023-12-19 13:15:00,54.67,54.68,54.61,54.62,66083.0,53.7332,53.7431,53.6743,53.6841,66083.0
2023-12-19 13:20:00,54.62,54.66,54.62,54.66,27930.0,53.6841,53.7234,53.6841,53.7234,27930.0
2023-12-19 13:25:00,54.66,54.7,54.64,54.7,14708.0,53.7234,53.7627,53.7038,53.7627,14708.0
2023-12-19 13:30:00,54.7,54.74,54.68,54.71,15014.0,53.7627,53.802,53.7431,53.7726,15014.0
2023-12-19 13:35:00,54.71,54.73,54.63,54.73,39737.0,53.7726,53.7922,53.6939,53.7922,39737.0
2023-12-19 13:40:00,54.73,54.78,54.73,54.77,18326.0,53.7922,53.8414,53.7922,53.8315,18326.0
2023-12-19 13:45:00,54.77,54.82,54.77,54.8,24372.0,53.8315,53.8807,53.8315,53.861,24372.0
2023-12-19 13:50:00,54.8,54.8,54.75,54.78,20452.0,53.861,53.861,53.8119,53.8414,20452.0
2023-12-19 13:55:00,54.77,54.78,54.72,54.77,31594.0,53.8315,53.8414,53.7824,53.8315,31594.0
2023-12-19 14:00:00,54.77,54.8,54.77,54.78,21332.0,53.8315,53.861,53.8315,53.8414,21332.0
2023-12-19 14:05:00,54.79,54.8,54.77,54.79,19500.0,53.8512,53.861,53.8315,53.8512,19500.0
2023-12-19 14:10:00,54.8,54.83,54.76,54.76,19839.0,53.861,53.8905,53.8217,53.8217,19839.0
2023-12-19 14:15:00,54.75,54.81,54.74,54.81,18022.0,53.8119,53.8708,53.802,53.8708,18022.0
2023-12-19 14:20:00,54.8,54.81,54.74,54.78,30800.0,53.861,53.8708,53.802,53.8414,30800.0
2023-12-19 14:25:00,54.77,54.81,54.77,54.81,25343.0,53.8315,53.8708,53.8315,53.8708,25343.0
2023-12-19 14:30:00,54.82,54.85,54.77,54.85,103422.0,53.8807,53.9102,53.8315,53.9102,103422.0
2023-12-19 14:35:00,54.84,54.85,54.81,54.83,16082.0,53.9003,53.9102,53.8708,53.8905,16082.0
2023-12-19 14:40:00,54.83,54.83,54.74,54.75,43932.0,53.8905,53.8905,53.802,53.8119,43932.0
2023-12-19 14:45:00,54.74,54.76,54.72,54.74,24138.0,53.802,53.8217,53.7824,53.802,24138.0
2023-12-19 14:50:00,54.73,54.76,54.71,54.76,42625.0,53.7922,53.8217,53.7726,53.8217,42625.0
2023-12-19 14:55:00,54.76,54.78,54.74,54.76,20608.0,53.8217,53.8414,53.802,53.8217,20608.0
2023-12-19 15:00:00,54.77,54.82,54.74,54.74,35988.0,53.8315,53.8807,53.802,53.802,35988.0
2023-12-19 15:05:00,54.73,54.74,54.64,54.7,87941.0,53.7922,53.802,53.7038,53.7627,87941.0
2023-12-19 15:10:00,54.7,54.77,54.69,54.76,28963.0,53.7627,53.8315,53.7529,53.8217,28963.0
2023-12-19 15:15:00,54.76,54.79,54.74,54.77,44489.0,53.8217,53.8512,53.802,53.8315,44489.0
2023-12-19 15:20:00,54.77,54.8,54.73,54.74,41318.0,53.8315,53.861,53.7922,53.802,41318.0
2023-12-19 15:25:00,54.74,54.77,54.69,54.77,28132.0,53.802,53.8315,53.7529,53.8315,28132.0
2023-12-19 15:30:00,54.77,54.79,54.74,54.78,20406.0,53.8315,53.8512,53.802,53.8414,20406.0
2023-12-19 15:35:00,54.77,54.78,54.76,54.78,16975.0,53.8315,53.8414,53.8217,53.8414,16975.0
2023-12-19 15:40:00,54.78,54.89,54.78,54.82,68403.0,53.8414,53.9495,53.8414,53.8807,68403.0
2023-12-19 15:45:00,54.81,54.81,54.72,54.74,53742.0,53.8708,53.8708,53.7824,53.802,53742.0
2023-12-19 15:50:00,54.75,54.87,54.74,54.82,117365.0,53.8119,53.9298,53.802,53.8807,117365.0
2023-12-19 15:55:00,54.81,55.01,54.81,54.98,177672.0,53.8708,54.0674,53.8708,54.0379,177672.0
2023-12-20 09:30:00,54.54,54.62,54.48,54.61,185756.0,53.7274,53.8062,53.6683,53.7963,185756.0
2023-12-20 09:35:00,54.61,54.71,54.6,54.7,64110.0,53.7963,53.8949,53.7865,53.885,64110.0
2023-12-20 09:40:00,54.7,54.78,54.66,54.77,68874.0,53.885,53.9638,53.8456,53.954,68874.0
2023-12-20 09:45:00,54.77,54.78,54.72,54.76,63237.0,53.954,53.9638,53.9047,53.9441,63237.0
2023-12-20 09:50:00,54.77,54.79,54.74,54.75,48309.0,53.954,53.9737,53.9244,53.9343,48309.0
2023-12-20 09:55:00,54.74,54.79,54.74,54.78,36679.0,53.9244,53.9737,53.9244,53.9638,36679.0
2023-12-20 10:00:00,54.78,54.92,54.76,54.88,109099.0,53.9638,54.1017,53.9441,54.0623,109099.0
2023-12-20 10:05:00,54.88,54.98,54.87,54.96,83686.0,54.0623,54.1608,54.0525,54.1411,83686.0
2023-12-20 10:10:00,54.96,54.97,54.9,54.95,43851.0,54.1411,54.151,54.082,54.1313,43851.0
2023-12-20 10:15:00,54.94,54.99,54.91,54.93,114554.0,54.1214,54.1707,54.0919,54.1116,114554.0
2023-12-20 10:20:00,54.93,54.99,54.92,54.96,30865.0,54.1116,54.1707,54.1017,54.1411,30865.0
2023-12-20 10:25:00,54.95,54.97,54.93,54.96,25178.0,54.1313,54.151,54.1116,54.1411,25178.0
2023-12-20 10:30:00,54.97,55.1,54.96,55.06,59002.0,54.151,54.279,54.1411,54.2396,59002.0
2023-12-20 10:35:00,55.06,55.08,55.03,55.04,32367.0,54.2396,54.2593,54.2101,54.2199,32367.0
2023-12-20 10:40:00,55.03,55.08,54.98,55.06,98834.0,54.2101,54.2593,54.1608,54.2396,98834.0
2023-12-20 10:45:00,55.07,55.11,55.01,55.05,43081.0,54.2495,54.2889,54.1904,54.2298,43081.0
2023-12-20 10:50:00,55.05,55.07,54.99,54.99,42385.0,54.2298,54.2495,54.1707,54.1707,42385.0
2023-12-20 10:55:00,54.98,55.04,54.98,55.03,41144.0,54.1608,54.2199,54.1608,54.2101,41144.0
2023-12-20 11:00:00,55.03,55.06,54.99,55.02,63290.0,54.2101,54.2396,54.1707,54.2002,63290.0
2023-12-20 11:05:00,55.04,55.04,54.96,54.97,31674.0,54.2199,54.2199,54.1411,54.151,31674.0
2023-12-20 11:10:00,54.97,55.01,54.95,54.96,42571.0,54.151,54.1904,54.1313,54.1411,42571.0
2023-12-20 11:15:00,54.95,55.04,54.93,55.03,29069.0,54.1313,54.2199,54.1116,54.2101,29069.0
2023-12-20 11:20:00,55.04,55.06,55.02,55.04,35372.0,54.2199,54.2396,54.2002,54.2199,35372.0
2023-12-20 11:25:00,55.05,55.05,54.97,55.02,29977.0,54.2298,54.2298,54.151,54.2002,29977.0
2023-12-20 11:30:00,55.02,55.03,54.92,54.96,76144.0,54.2002,54.2101,54.1017,54.1411,76144.0
2023-12-20 11:35:00,54.95,55.0,54.94,54.96,38455.0,54.1313,54.1805,54.1214,54.1411,38455.0
2023-12-20 11:40:00,54.97,54.97,54.94,54.95,18000.0,54.151,54.151,54.1214,54.1313,18000.0
2023-12-20 11:45:00,54.95,55.01,54.94,54.98,20342.0,54.1313,54.1904,54.1214,54.1608,20342.0
2023-12-20 11:50:00,54.97,55.03,54.97,55.01,14411.0,54.151,54.2101,54.151,54.1904,14411.0
2023-12-20 11:55:00,55.0,55.02,54.96,54.96,19645.0,54.1805,54.2002,54.1411,54.1411,19645.0
2023-12-20 12:00:00,54.97,55.05,54.97,55.02,23028.0,54.151,54.2298,54.151,54.2002,23028.0
2023-12-20 12:05:00,55.03,55.04,55.01,55.02,4045.0,54.2101,54.2199,54.1904,54.2002,4045.0
2023-12-20 12:10:00,55.01,55.07,55.01,55.06,5934.0,54.1904,54.2495,54.1904,54.2396,5934.0
2023-12-20 12:15:00,55.07,55.08,55.04,55.07,8353.0,54.2495,54.2593,54.2199,54.2495,8353.0
2023-12-20 12:20:00,55.07,55.1,55.05,55.08,14926.0,54.2495,54.279,54.2298,54.2593,14926.0
2023-12-20 12:25:00,55.09,55.1,55.07,55.07,7549.0,54.2692,54.279,54.2495,54.2495,7549.0
2023-12-20 12:30:00,55.08,55.09,54.94,55.01,39625.0,54.2593,54.2692,54.1214,54.1904,39625.0
2023-12-20 12:35:00,55.01,55.03,54.98,55.03,14624.0,54.1904,54.2101,54.1608,54.2101,14624.0
2023-12-20 12:40:00,55.03,55.15,55.03,55.12,89851.0,54.2101,54.3283,54.2101,54.2987,89851.0
2023-12-20 12:45:00,55.11,55.14,55.08,55.11,12315.0,54.2889,54.3184,54.2593,54.2889,12315.0
2023-12-20 12:50:00,55.11,55.14,55.1,55.14,33854.0,54.2889,54.3184,54.279,54.3184,33854.0
2023-12-20 12:55:00,55.14,55.22,55.14,55.18,48988.0,54.3184,54.3973,54.3184,54.3578,48988.0
2023-12-20 13:00:00,55.19,55.19,55.09,55.18,39307.0,54.3677,54.3677,54.2692,54.3578,39307.0
2023-12-20 13:05:00,55.18,55.18,55.12,55.13,13002.0,54.3578,54.3578,54.2987,54.3086,13002.0
2023-12-20 13:10:00,55.14,55.17,55.1,55.11,24776.0,54.3184,54.348,54.279,54.2889,24776.0
2023-12-20 13:15:00,55.1,55.15,55.09,55.14,9720.0,54.279,54.3283,54.2692,54.3184,9720.0
2023-12-20 13:20:00,55.14,55.14,55.1,55.11,19569.0,54.3184,54.3184,54.279,54.2889,19569.0
2023-12-20 13:25:00,55.1,55.12,55.09,55.11,17748.0,54.279,54.2987,54.2692,54.2889,17748.0
2023-12-20 13:30:00,55.11,55.17,55.11,55.16,23707.0,54.2889,54.348,54.2889,54.3381,23707.0
2023-12-20 13:35:00,55.17,55.17,55.06,55.08,25765.0,54.348,54.348,54.2396,54.2593,25765.0
2023-12-20 13:40:00,55.07,55.09,55.0,55.03,103240.0,54.2495,54.2692,54.1805,54.2101,103240.0
2023-12-20 13:45:00,55.03,55.06,55.0,55.03,18015.0,54.2101,54.2396,54.1805,54.2101,18015.0
2023-12-20 13:50:00,55.04,55.05,54.99,55.0,18057.0,54.2199,54.2298,54.1707,54.1805,18057.0
2023-12-20 13:55:00,54.99,54.99,54.9,54.94,44783.0,54.1707,54.1707,54.082,54.1214,44783.0
2023-12-20 14:00:00,54.93,54.94,54.79,54.8,53232.0,54.1116,54.1214,53.9737,53.9835,53232.0
2023-12-20 14:05:00,54.81,54.86,54.81,54.85,43718.0,53.9934,54.0426,53.9934,54.0328,43718.0
2023-12-20 14:10:00,54.84,54.91,54.83,54.91,35810.0,54.0229,54.0919,54.0131,54.0919,35810.0
2023-12-20 14:15:00,54.91,54.91,54.87,54.87,23137.0,54.0919,54.0919,54.0525,54.0525,23137.0
2023-12-20 14:20:00,54.87,54.87,54.81,54.83,31884.0,54.0525,54.0525,53.9934,54.0131,31884.0
2023-12-20 14:25:00,54.83,54.84,54.75,54.77,55502.0,54.0131,54.0229,53.9343,53.954,55502.0
2023-12-20 14:30:00,54.77,54.77,54.62,54.65,72998.0,53.954,53.954,53.8062,53.8357,72998.0
2023-12-20 14:35:00,54.64,54.69,54.34,54.38,215079.0,53.8259,53.8751,53.5304,53.5698,215079.0
2023-12-20 14:40:00,54.37,54.49,54.29,54.29,126050.0,53.5599,53.6781,53.4811,53.4811,126050.0
2023-12-20 14:45:00,54.29,54.35,54.04,54.08,264364.0,53.4811,53.5402,53.2348,53.2742,264364.0
2023-12-20 14:50:00,54.08,54.11,53.28,53.75,549990.0,53.2742,53.3038,52.4862,52.9492,549990.0
2023-12-20 14:55:00,53.75,53.82,53.35,53.35,208353.0,52.9492,53.0181,52.5551,52.5551,208353.0
2023-12-20 15:00:00,53.35,53.44,53.06,53.1,311223.0,52.5551,52.6438,52.2694,52.3088,311223.0
2023-12-20 15:05:00,53.1,53.18,52.85,53.11,386727.0,52.3088,52.3876,52.0626,52.3187,386727.0
2023-12-20 15:10:00,53.1,53.39,53.07,53.1,311116.0,52.3088,52.5945,52.2793,52.3088,311116.0
2023-12-20 15:15:00,53.11,53.58,53.11,53.47,221849.0,52.3187,52.7817,52.3187,52.6733,221849.0
2023-12-20 15:20:00,53.46,53.53,53.17,53.18,135663.0,52.6635,52.7324,52.3778,52.3876,135663.0
2023-12-20 15:25:00,53.16,53.26,52.91,52.93,170278.0,52.3679,52.4665,52.1217,52.1414,170278.0
2023-12-20 15:30:00,52.93,53.15,52.83,52.96,202069.0,52.1414,52.3581,52.0429,52.1709,202069.0
2023-12-20 15:35:00,52.96,52.97,52.8,52.83,226229.0,52.1709,52.1808,52.0133,52.0429,226229.0
2023-12-20 15:40:00,52.83,53.09,52.83,53.09,115018.0,52.0429,52.299,52.0429,52.299,115018.0
2023-12-20 15:45:00,53.09,53.12,52.96,53.11,160413.0,52.299,52.3285,52.1709,52.3187,160413.0
2023-12-20 15:50:00,53.11,53.22,52.82,52.96,263457.0,52.3187,52.4271,52.033,52.1709,263457.0
2023-12-20 15:55:00,52.95,52.95,52.42,52.47,441080.0,52.1611,52.1611,51.639,51.6882,441080.0
2023-12-21 09:30:00,53.54,53.79,53.51,53.71,334829.0,52.7423,52.9886,52.7127,52.9098,334829.0
2023-12-21 09:35:00,53.73,53.83,53.52,53.81,292748.0,52.9295,53.028,52.7226,53.0083,292748.0
2023-12-21 09:40:00,53.81,53.83,53.58,53.73,147378.0,53.0083,53.028,52.7817,52.9295,147378.0
2023-12-21 09:45:00,53.75,53.78,53.65,53.73,139550.0,52.9492,52.9787,52.8506,52.9295,139550.0
2023-12-21 09:50:00,53.71,53.79,53.67,53.67,91941.0,52.9098,52.9886,52.8703,52.8703,91941.0
2023-12-21 09:55:00,53.65,53.7,53.52,53.57,63339.0,52.8506,52.8999,52.7226,52.7718,63339.0
2023-12-21 10:00:00,53.56,53.68,53.49,53.51,188071.0,52.762,52.8802,52.693,52.7127,188071.0
2023-12-21 10:05:00,53.48,53.48,53.27,53.3,292382.0,52.6832,52.6832,52.4763,52.5059,292382.0
2023-12-21 10:10:00,53.3,53.59,53.28,53.53,139014.0,52.5059,52.7915,52.4862,52.7324,139014.0
2023-12-21 10:15:00,53.55,53.68,53.42,53.63,101266.0,52.7521,52.8802,52.6241,52.8309,101266.0
2023-12-21 10:20:00,53.63,53.9,53.62,53.87,215622.0,52.8309,53.0969,52.8211,53.0674,215622.0
2023-12-21 10:25:00,53.87,53.88,53.41,53.47,242155.0,53.0674,53.0772,52.6142,52.6733,242155.0
2023-12-21 10:30:00,53.49,53.66,53.49,53.66,96154.0,52.693,52.8605,52.693,52.8605,96154.0
2023-12-21 10:35:00,53.65,53.68,53.52,53.54,83683.0,52.8506,52.8802,52.7226,52.7423,83683.0
2023-12-21 10:40:00,53.54,53.66,53.44,53.61,94278.0,52.7423,52.8605,52.6438,52.8112,94278.0
2023-12-21 10:45:00,53.61,53.68,53.57,53.58,65508.0,52.8112,52.8802,52.7718,52.7817,65508.0
2023-12-21 10:50:00,53.58,53.58,53.4,53.44,80391.0,52.7817,52.7817,52.6044,52.6438,80391.0
2023-12-21 10:55:00,53.44,53.48,53.37,53.48,187502.0,52.6438,52.6832,52.5748,52.6832,187502.0
2023-12-21 11:00:00,53.47,53.61,53.42,53.56,53894.0,52.6733,52.8112,52.6241,52.762,53894.0
2023-12-21 11:05:00,53.55,53.57,53.34,53.4,63367.0,52.7521,52.7718,52.5453,52.6044,63367.0
2023-12-21 11:10:00,53.42,53.49,53.34,53.46,67003.0,52.6241,52.693,52.5453,52.6635,67003.0
2023-12-21 11:15:00,53.47,53.5,53.31,53.4,162781.0,52.6733,52.7029,52.5157,52.6044,162781.0
2023-12-21 11:20:00,53.4,53.52,53.36,53.5,58405.0,52.6044,52.7226,52.565,52.7029,58405.0
2023-12-21 11:25:00,53.5,53.59,53.43,53.59,86808.0,52.7029,52.7915,52.6339,52.7915,86808.0
2023-12-21 11:30:00,53.59,53.61,53.46,53.5,45493.0,52.7915,52.8112,52.6635,52.7029,45493.0
2023-12-21 11:35:00,53.51,53.65,53.49,53.55,218200.0,52.7127,52.8506,52.693,52.7521,218200.0
2023-12-21 11:40:00,53.54,53.55,53.47,53.5,61710.0,52.7423,52.7521,52.6733,52.7029,61710.0
2023-12-21 11:45:00,53.49,53.56,53.49,53.53,50254.0,52.693,52.762,52.693,52.7324,50254.0
2023-12-21 11:50:00,53.53,53.53,53.41,53.41,140349.0,52.7324,52.7324,52.6142,52.6142,140349.0
2023-12-21 11:55:00,53.41,53.42,53.23,53.26,75069.0,52.6142,52.6241,52.4369,52.4665,75069.0
2023-12-21 12:00:00,53.26,53.26,52.95,52.95,297140.0,52.4665,52.4665,52.1611,52.1611,297140.0
2023-12-21 12:05:00,52.96,53.1,52.91,52.92,247351.0,52.1709,52.3088,52.1217,52.1315,247351.0
2023-12-21 12:10:00,52.92,53.04,52.9,52.94,121723.0,52.1315,52.2497,52.1118,52.1512,121723.0
2023-12-21 12:15:00,52.94,53.03,52.91,52.98,153866.0,52.1512,52.2399,52.1217,52.1906,153866.0
2023-12-21 12:20:00,52.99,53.0,52.89,52.98,117696.0,52.2005,52.2103,52.102,52.1906,117696.0
2023-12-21 12:25:00,52.99,52.99,52.89,52.92,77660.0,52.2005,52.2005,52.102,52.1315,77660.0
2023-12-21 12:30:00,52.94,53.15,52.92,52.95,176996.0,52.1512,52.3581,52.1315,52.1611,176996.0
2023-12-21 12:35:00,52.97,53.04,52.89,52.99,50249.0,52.1808,52.2497,52.102,52.2005,50249.0
2023-12-21 12:40:00,52.99,53.13,52.95,53.03,80219.0,52.2005,52.3384,52.1611,52.2399,80219.0
2023-12-21 12:45:00,53.02,53.07,53.0,53.01,55763.0,52.23,52.2793,52.2103,52.2202,55763.0
2023-12-21 12:50:00,53.01,53.06,52.89,52.9,71014.0,52.2202,52.2694,52.102,52.1118,71014.0
2023-12-21 12:55:00,52.9,52.93,52.84,52.9,64402.0,52.1118,52.1414,52.0527,52.1118,64402.0
2023-12-21 13:00:00,52.91,53.12,52.9,53.08,73637.0,52.1217,52.3285,52.1118,52.2891,73637.0
2023-12-21 13:05:00,53.08,53.11,52.95,53.01,67993.0,52.2891,52.3187,52.1611,52.2202,67993.0
2023-12-21 13:10:00,53.01,53.12,52.95,52.98,42891.0,52.2202,52.3285,52.1611,52.1906,42891.0
2023-12-21 13:15:00,52.97,52.97,52.71,52.72,116906.0,52.1808,52.1808,51.9247,51.9345,116906.0
2023-12-21 13:20:00,52.72,53.14,52.69,53.07,102177.0,51.9345,52.3482,51.9049,52.2793,102177.0
2023-12-21 13:25:00,53.09,53.13,52.98,53.12,35492.0,52.299,52.3384,52.1906,52.3285,35492.0
2023-12-21 13:30:00,53.12,53.24,53.09,53.11,126054.0,52.3285,52.4468,52.299,52.3187,126054.0
2023-12-21 13:35:00,53.1,53.14,53.04,53.06,83022.0,52.3088,52.3482,52.2497,52.2694,83022.0
2023-12-21 13:40:00,53.04,53.13,53.01,53.06,82572.0,52.2497,52.3384,52.2202,52.2694,82572.0
2023-12-21 13:45:00,53.07,53.18,53.06,53.12,70444.0,52.2793,52.3876,52.2694,52.3285,70444.0
2023-12-21 13:50:00,53.13,53.24,53.09,53.2,89907.0,52.3384,52.4468,52.299,52.4073,89907.0
2023-12-21 13:55:00,53.19,53.28,53.18,53.26,75779.0,52.3975,52.4862,52.3876,52.4665,75779.0
2023-12-21 14:00:00,53.26,53.31,53.22,53.26,87271.0,52.4665,52.5157,52.4271,52.4665,87271.0
2023-12-21 14:05:00,53.26,53.28,53.19,53.21,56256.0,52.4665,52.4862,52.3975,52.4172,56256.0
2023-12-21 14:10:00,53.2,53.27,53.14,53.16,91153.0,52.4073,52.4763,52.3482,52.3679,91153.0
2023-12-21 14:15:00,53.15,53.37,53.15,53.34,60536.0,52.3581,52.5748,52.3581,52.5453,60536.0
2023-12-21 14:20:00,53.34,53.34,53.19,53.22,76938.0,52.5453,52.5453,52.3975,52.4271,76938.0
2023-12-21 14:25:00,53.2,53.3,53.18,53.29,60259.0,52.4073,52.5059,52.3876,52.496,60259.0
2023-12-21 14:30:00,53.29,53.37,53.23,53.37,55903.0,52.496,52.5748,52.4369,52.5748,55903.0
2023-12-21 14:35:00,53.36,53.38,53.3,53.35,41960.0,52.565,52.5847,52.5059,52.5551,41960.0
2023-12-21 14:40:00,53.35,53.41,53.34,53.41,45799.0,52.5551,52.6142,52.5453,52.6142,45799.0
2023-12-21 14:45:00,53.4,53.43,53.32,53.32,49232.0,52.6044,52.6339,52.5256,52.5256,49232.0
2023-12-21 14:50:00,53.32,53.38,53.29,53.3,21786.0,52.5256,52.5847,52.496,52.5059,21786.0
2023-12-21 14:55:00,53.3,53.31,53.15,53.27,104786.0,52.5059,52.5157,52.3581,52.4763,104786.0
2023-12-21 15:00:00,53.28,53.33,53.21,53.28,53104.0,52.4862,52.5354,52.4172,52.4862,53104.0
2023-12-21 15:05:00,53.27,53.3,53.18,53.22,48174.0,52.4763,52.5059,52.3876,52.4271,48174.0
2023-12-21 15:10:00,53.22,53.38,53.21,53.37,38367.0,52.4271,52.5847,52.4172,52.5748,38367.0
2023-12-21 15:15:00,53.36,53.42,53.31,53.42,72471.0,52.565,52.6241,52.5157,52.6241,72471.0
2023-12-21 15:20:00,53.42,53.48,53.4,53.45,50701.0,52.6241,52.6832,52.6044,52.6536,50701.0
2023-12-21 15:25:00,53.46,53.73,53.43,53.73,91198.0,52.6635,52.9295,52.6339,52.9295,91198.0
2023-12-21 15:30:00,53.74,53.77,53.64,53.72,109697.0,52.9393,52.9689,52.8408,52.9196,109697.0
2023-12-21 15:35:00,53.72,53.89,53.71,53.84,97272.0,52.9196,53.0871,52.9098,53.0378,97272.0
2023-12-21 15:40:00,53.84,53.89,53.77,53.79,126803.0,53.0378,53.0871,52.9689,52.9886,126803.0
2023-12-21 15:45:00,53.77,53.91,53.77,53.86,73665.0,52.9689,53.1068,52.9689,53.0575,73665.0
2023-12-21 15:50:00,53.86,54.03,53.83,53.97,184335.0,53.0575,53.225,53.028,53.1659,184335.0
2023-12-21 15:55:00,53.97,54.09,53.94,53.99,185968.0,53.1659,53.2841,53.1363,53.1856,185968.0
2023-12-22 09:30:00,54.37,54.6,54.37,54.51,387292.0,53.5599,53.7865,53.5599,53.6978,387292.0
2023-12-22 09:35:00,54.51,54.67,54.44,54.64,195361.0,53.6978,53.8554,53.6289,53.8259,195361.0
2023-12-22 09:40:00,54.65,54.79,54.62,54.78,210638.0,53.8357,53.9737,53.8062,53.9638,210638.0
2023-12-22 09:45:00,54.79,54.82,54.73,54.8,122287.0,53.9737,54.0032,53.9146,53.9835,122287.0
2023-12-22 09:50:00,54.81,54.9,54.81,54.82,58632.0,53.9934,54.082,53.9934,54.0032,58632.0
2023-12-22 09:55:00,54.83,54.88,54.72,54.74,69031.0,54.0131,54.0623,53.9047,53.9244,69031.0
2023-12-22 10:00:00,54.74,54.81,54.62,54.77,95699.0,53.9244,53.9934,53.8062,53.954,95699.0
2023-12-22 10:05:00,54.78,54.85,54.68,54.78,77369.0,53.9638,54.0328,53.8653,53.9638,77369.0
2023-12-22 10:10:00,54.77,54.77,54.68,54.73,49698.0,53.954,53.954,53.8653,53.9146,49698.0
2023-12-22 10:15:00,54.73,54.75,54.66,54.71,40901.0,53.9146,53.9343,53.8456,53.8949,40901.0
2023-12-22 10:20:00,54.7,54.74,54.63,54.7,41112.0,53.885,53.9244,53.816,53.885,41112.0
2023-12-22 10:25:00,54.69,54.83,54.63,54.81,57243.0,53.8751,54.0131,53.816,53.9934,57243.0
2023-12-22 10:30:00,54.83,54.86,54.8,54.83,202849.0,54.0131,54.0426,53.9835,54.0131,202849.0
2023-12-22 10:35:00,54.82,54.85,54.62,54.7,67448.0,54.0032,54.0328,53.8062,53.885,67448.0
2023-12-22 10:40:00,54.72,54.77,54.7,54.75,52698.0,53.9047,53.954,53.885,53.9343,52698.0
2023-12-22 10:45:00,54.75,54.76,54.66,54.68,39134.0,53.9343,53.9441,53.8456,53.8653,39134.0
2023-12-22 10:50:00,54.66,54.69,54.63,54.67,27750.0,53.8456,53.8751,53.816,53.8554,27750.0
2023-12-22 10:55:00,54.66,54.67,54.47,54.48,73195.0,53.8456,53.8554,53.6584,53.6683,73195.0
2023-12-22 11:00:00,54.46,54.5,54.28,54.4,167657.0,53.6486,53.688,53.4713,53.5895,167657.0
2023-12-22 11:05:00,54.4,54.47,54.29,54.46,155048.0,53.5895,53.6584,53.4811,53.6486,155048.0
2023-12-22 11:10:00,54.46,54.53,54.43,54.51,64215.0,53.6486,53.7175,53.619,53.6978,64215.0
2023-12-22 11:15:00,54.51,54.54,54.46,54.53,26902.0,53.6978,53.7274,53.6486,53.7175,26902.0
2023-12-22 11:20:00,54.53,54.64,54.5,54.51,69114.0,53.7175,53.8259,53.688,53.6978,69114.0
2023-12-22 11:25:00,54.51,54.58,54.48,54.55,32837.0,53.6978,53.7668,53.6683,53.7372,32837.0
2023-12-22 11:30:00,54.58,54.66,54.58,54.58,56171.0,53.7668,53.8456,53.7668,53.7668,56171.0
2023-12-22 11:35:00,54.57,54.58,54.5,54.53,98416.0,53.7569,53.7668,53.688,53.7175,98416.0
2023-12-22 11:40:00,54.53,54.53,54.44,54.45,19840.0,53.7175,53.7175,53.6289,53.6387,19840.0
2023-12-22 11:45:00,54.45,54.48,54.39,54.42,40241.0,53.6387,53.6683,53.5796,53.6092,40241.0
2023-12-22 11:50:00,54.41,54.47,54.41,54.45,16299.0,53.5993,53.6584,53.5993,53.6387,16299.0
2023-12-22 11:55:00,54.46,54.52,54.43,54.45,164989.0,53.6486,53.7077,53.619,53.6387,164989.0
2023-12-22 12:00:00,54.46,54.51,54.44,54.48,17195.0,53.6486,53.6978,53.6289,53.6683,17195.0
2023-12-22 12:05:00,54.48,54.57,54.39,54.41,49032.0,53.6683,53.7569,53.5796,53.5993,49032.0
2023-12-22 12:10:00,54.41,54.44,54.36,54.36,29825.0,53.5993,53.6289,53.5501,53.5501,29825.0
2023-12-22 12:15:00,54.35,54.4,54.33,54.37,25984.0,53.5402,53.5895,53.5205,53.5599,25984.0
2023-12-22 12:20:00,54.37,54.39,54.31,54.37,37339.0,53.5599,53.5796,53.5008,53.5599,37339.0
2023-12-22 12:25:00,54.35,54.49,54.35,54.46,37069.0,53.5402,53.6781,53.5402,53.6486,37069.0
2023-12-22 12:30:00,54.46,54.48,54.39,54.44,21942.0,53.6486,53.6683,53.5796,53.6289,21942.0
2023-12-22 12:35:00,54.43,54.52,54.42,54.51,28273.0,53.619,53.7077,53.6092,53.6978,28273.0
2023-12-22 12:40:00,54.5,54.55,54.5,54.55,19701.0,53.688,53.7372,53.688,53.7372,19701.0
2023-12-22 12:45:00,54.55,54.61,54.54,54.54,48149.0,53.7372,53.7963,53.7274,53.7274,48149.0
2023-12-22 12:50:00,54.54,54.61,54.52,54.6,12928.0,53.7274,53.7963,53.7077,53.7865,12928.0
2023-12-22 12:55:00,54.6,54.62,54.54,54.61,23245.0,53.7865,53.8062,53.7274,53.7963,23245.0
2023-12-22 13:00:00,54.61,54.63,54.55,54.61,21689.0,53.7963,53.816,53.7372,53.7963,21689.0
2023-12-22 13:05:00,54.61,54.66,54.61,54.63,31340.0,53.7963,53.8456,53.7963,53.816,31340.0
2023-12-22 13:10:00,54.64,54.68,54.63,54.68,71854.0,53.8259,53.8653,53.816,53.8653,71854.0
2023-12-22 13:15:00,54.67,54.68,54.62,54.63,53801.0,53.8554,53.8653,53.8062,53.816,53801.0
2023-12-22 13:20:00,54.63,54.65,54.62,54.63,12048.0,53.816,53.8357,53.8062,53.816,12048.0
2023-12-22 13:25:00,54.63,54.66,54.6,54.63,15638.0,53.816,53.8456,53.7865,53.816,15638.0
2023-12-22 13:30:00,54.62,54.65,54.61,54.63,20636.0,53.8062,53.8357,53.7963,53.816,20636.0
2023-12-22 13:35:00,54.63,54.66,54.58,54.59,20236.0,53.816,53.8456,53.7668,53.7766,20236.0
2023-12-22 13:40:00,54.6,54.61,54.51,54.58,17739.0,53.7865,53.7963,53.6978,53.7668,17739.0
2023-12-22 13:45:00,54.58,54.61,54.53,54.59,12103.0,53.7668,53.7963,53.7175,53.7766,12103.0
2023-12-22 13:50:00,54.61,54.62,54.54,54.54,96015.0,53.7963,53.8062,53.7274,53.7274,96015.0
2023-12-22 13:55:00,54.54,54.56,54.48,54.5,38804.0,53.7274,53.7471,53.6683,53.688,38804.0
2023-12-22 14:00:00,54.48,54.52,54.38,54.38,20907.0,53.6683,53.7077,53.5698,53.5698,20907.0
2023-12-22 14:05:00,54.38,54.39,54.12,54.21,133499.0,53.5698,53.5796,53.3136,53.4023,133499.0
2023-12-22 14:10:00,54.19,54.27,54.19,54.26,133386.0,53.3826,53.4614,53.3826,53.4516,133386.0
2023-12-22 14:15:00,54.25,54.26,53.94,54.07,103368.0,53.4417,53.4516,53.1363,53.2644,103368.0
2023-12-22 14:20:00,54.07,54.13,53.78,53.87,152455.0,53.2644,53.3235,52.9787,53.0674,152455.0
2023-12-22 14:25:00,53.87,53.88,53.72,53.76,95807.0,53.0674,53.0772,52.9196,52.959,95807.0
2023-12-22 14:30:00,53.77,53.86,53.64,53.76,194062.0,52.9689,53.0575,52.8408,52.959,194062.0
2023-12-22 14:35:00,53.76,54.03,53.74,53.93,101783.0,52.959,53.225,52.9393,53.1265,101783.0
2023-12-22 14:40:00,53.94,54.19,53.94,54.18,94247.0,53.1363,53.3826,53.1363,53.3727,94247.0
2023-12-22 14:45:00,54.18,54.3,54.18,54.24,65521.0,53.3727,53.491,53.3727,53.4319,65521.0
2023-12-22 14:50:00,54.23,54.35,54.23,54.32,51948.0,53.422,53.5402,53.422,53.5107,51948.0
2023-12-22 14:55:00,54.32,54.38,54.31,54.37,44091.0,53.5107,53.5698,53.5008,53.5599,44091.0
2023-12-22 15:00:00,54.39,54.43,54.29,54.38,79847.0,53.5796,53.619,53.4811,53.5698,79847.0
2023-12-22 15:05:00,54.37,54.39,54.25,54.26,35114.0,53.5599,53.5796,53.4417,53.4516,35114.0
2023-12-22 15:10:00,54.27,54.35,54.27,54.34,38645.0,53.4614,53.5402,53.4614,53.5304,38645.0
2023-12-22 15:15:00,54.34,54.36,54.25,54.31,58073.0,53.5304,53.5501,53.4417,53.5008,58073.0
2023-12-22 15:20:00,54.32,54.35,54.23,54.33,63554.0,53.5107,53.5402,53.422,53.5205,63554.0
2023-12-22 15:25:00,54.32,54.41,54.28,54.4,115696.0,53.5107,53.5993,53.4713,53.5895,115696.0
2023-12-22 15:30:00,54.4,54.41,54.26,54.27,83378.0,53.5895,53.5993,53.4516,53.4614,83378.0
2023-12-22 15:35:00,54.27,54.3,54.17,54.18,281494.0,53.4614,53.491,53.3629,53.3727,281494.0
2023-12-22 15:40:00,54.18,54.21,54.07,54.21,146152.0,53.3727,53.4023,53.2644,53.4023,146152.0
2023-12-22 15:45:00,54.21,54.25,54.13,54.13,89646.0,53.4023,53.4417,53.3235,53.3235,89646.0
2023-12-22 15:50:00,54.12,54.31,54.1,54.28,151917.0,53.3136,53.5008,53.2939,53.4713,151917.0
2023-12-22 15:55:00,54.28,54.32,54.21,54.31,349718.0,53.4713,53.5107,53.4023,53.5008,349718.0
2023-12-26 09:30:00,54.42,54.61,54.4,54.6,108848.0,53.6092,53.7963,53.5895,53.7865,108848.0
2023-12-26 09:35:00,54.59,54.63,54.57,54.59,54402.0,53.7766,53.816,53.7569,53.7766,54402.0
2023-12-26 09:40:00,54.6,54.66,54.59,54.62,57773.0,53.7865,53.8456,53.7766,53.8062,57773.0
2023-12-26 09:45:00,54.62,54.68,54.6,54.61,26476.0,53.8062,53.8653,53.7865,53.7963,26476.0
2023-12-26 09:50:00,54.62,54.62,54.54,54.55,48624.0,53.8062,53.8062,53.7274,53.7372,48624.0
2023-12-26 09:55:00,54.55,54.65,54.53,54.64,71782.0,53.7372,53.8357,53.7175,53.8259,71782.0
2023-12-26 10:00:00,54.64,54.65,54.61,54.64,33812.0,53.8259,53.8357,53.7963,53.8259,33812.0
2023-12-26 10:05:00,54.64,54.7,54.64,54.66,42472.0,53.8259,53.885,53.8259,53.8456,42472.0
2023-12-26 10:10:00,54.67,54.74,54.66,54.7,58239.0,53.8554,53.9244,53.8456,53.885,58239.0
2023-12-26 10:15:00,54.73,54.74,54.69,54.71,18017.0,53.9146,53.9244,53.8751,53.8949,18017.0
2023-12-26 10:20:00,54.7,54.74,54.67,54.7,14650.0,53.885,53.9244,53.8554,53.885,14650.0
2023-12-26 10:25:00,54.73,54.78,54.67,54.7,22647.0,53.9146,53.9638,53.8554,53.885,22647.0
2023-12-26 10:30:00,54.7,54.77,54.7,54.76,25903.0,53.885,53.954,53.885,53.9441,25903.0
2023-12-26 10:35:00,54.75,54.79,54.75,54.79,8655.0,53.9343,53.9737,53.9343,53.9737,8655.0
2023-12-26 10:40:00,54.79,54.8,54.73,54.75,15197.0,53.9737,53.9835,53.9146,53.9343,15197.0
2023-12-26 10:45:00,54.73,54.74,54.7,54.72,27268.0,53.9146,53.9244,53.885,53.9047,27268.0
2023-12-26 10:50:00,54.71,54.71,54.58,54.66,30651.0,53.8949,53.8949,53.7668,53.8456,30651.0
2023-12-26 10:55:00,54.65,54.72,54.65,54.7,25359.0,53.8357,53.9047,53.8357,53.885,25359.0
2023-12-26 11:00:00,54.71,54.73,54.62,54.66,25484.0,53.8949,53.9146,53.8062,53.8456,25484.0
2023-12-26 11:05:00,54.68,54.71,54.67,54.71,22982.0,53.8653,53.8949,53.8554,53.8949,22982.0
2023-12-26 11:10:00,54.7,54.79,54.67,54.77,25221.0,53.885,53.9737,53.8554,53.954,25221.0
2023-12-26 11:15:00,54.78,54.79,54.64,54.69,64561.0,53.9638,53.9737,53.8259,53.8751,64561.0
2023-12-26 11:20:00,54.66,54.69,54.62,54.62,16458.0,53.8456,53.8751,53.8062,53.8062,16458.0
2023-12-26 11:25:00,54.62,54.66,54.6,54.65,14818.0,53.8062,53.8456,53.7865,53.8357,14818.0
2023-12-26 11:30:00,54.66,54.73,54.66,54.71,19407.0,53.8456,53.9146,53.8456,53.8949,19407.0
2023-12-26 11:35:00,54.71,54.74,54.7,54.72,35364.0,53.8949,53.9244,53.885,53.9047,35364.0
2023-12-26 11:40:00,54.72,54.75,54.69,54.7,17206.0,53.9047,53.9343,53.8751,53.885,17206.0
2023-12-26 11:45:00,54.72,54.78,54.72,54.74,8806.0,53.9047,53.9638,53.9047,53.9244,8806.0
2023-12-26 11:50:00,54.73,54.78,54.73,54.77,15289.0,53.9146,53.9638,53.9146,53.954,15289.0
2023-12-26 11:55:00,54.77,54.78,54.71,54.77,28189.0,53.954,53.9638,53.8949,53.954,28189.0
2023-12-26 12:00:00,54.76,54.76,54.71,54.72,11757.0,53.9441,53.9441,53.8949,53.9047,11757.0
2023-12-26 12:05:00,54.72,54.73,54.71,54.73,19118.0,53.9047,53.9146,53.8949,53.9146,19118.0
2023-12-26 12:10:00,54.73,54.8,54.72,54.78,17040.0,53.9146,53.9835,53.9047,53.9638,17040.0
2023-12-26 12:15:00,54.8,54.82,54.78,54.79,13778.0,53.9835,54.0032,53.9638,53.9737,13778.0
2023-12-26 12:20:00,54.79,54.81,54.76,54.78,13181.0,53.9737,53.9934,53.9441,53.9638,13181.0
2023-12-26 12:25:00,54.78,54.81,54.78,54.78,2825.0,53.9638,53.9934,53.9638,53.9638,2825.0
2023-12-26 12:30:00,54.79,54.8,54.75,54.75,12776.0,53.9737,53.9835,53.9343,53.9343,12776.0
2023-12-26 12:35:00,54.74,54.76,54.7,54.71,7454.0,53.9244,53.9441,53.885,53.8949,7454.0
2023-12-26 12:40:00,54.71,54.76,54.71,54.76,18994.0,53.8949,53.9441,53.8949,53.9441,18994.0
2023-12-26 12:45:00,54.76,54.87,54.76,54.87,32300.0,53.9441,54.0525,53.9441,54.0525,32300.0
2023-12-26 12:50:00,54.84,54.86,54.8,54.85,25743.0,54.0229,54.0426,53.9835,54.0328,25743.0
2023-12-26 12:55:00,54.86,54.86,54.75,54.76,13083.0,54.0426,54.0426,53.9343,53.9441,13083.0
2023-12-26 13:00:00,54.76,54.82,54.75,54.81,8955.0,53.9441,54.0032,53.9343,53.9934,8955.0
2023-12-26 13:05:00,54.82,54.82,54.79,54.79,6466.0,54.0032,54.0032,53.9737,53.9737,6466.0
2023-12-26 13:10:00,54.81,54.88,54.81,54.84,17031.0,53.9934,54.0623,53.9934,54.0229,17031.0
2023-12-26 13:15:00,54.84,54.85,54.8,54.82,11922.0,54.0229,54.0328,53.9835,54.0032,11922.0
2023-12-26 13:20:00,54.82,54.9,54.82,54.89,23546.0,54.0032,54.082,54.0032,54.0722,23546.0
2023-12-26 13:25:00,54.9,54.9,54.85,54.85,22858.0,54.082,54.082,54.0328,54.0328,22858.0
2023-12-26 13:30:00,54.85,54.89,54.83,54.84,22846.0,54.0328,54.0722,54.0131,54.0229,22846.0
2023-12-26 13:35:00,54.84,54.84,54.81,54.82,24562.0,54.0229,54.0229,53.9934,54.0032,24562.0
2023-12-26 13:40:00,54.82,54.86,54.81,54.86,9248.0,54.0032,54.0426,53.9934,54.0426,9248.0
2023-12-26 13:45:00,54.85,54.88,54.84,54.87,19197.0,54.0328,54.0623,54.0229,54.0525,19197.0
2023-12-26 13:50:00,54.87,54.87,54.79,54.83,19280.0,54.0525,54.0525,53.9737,54.0131,19280.0
2023-12-26 13:55:00,54.83,54.86,54.8,54.81,17568.0,54.0131,54.0426,53.9835,53.9934,17568.0
2023-12-26 14:00:00,54.8,54.88,54.8,54.86,9618.0,53.9835,54.0623,53.9835,54.0426,9618.0
2023-12-26 14:05:00,54.86,54.89,54.85,54.89,23866.0,54.0426,54.0722,54.0328,54.0722,23866.0
2023-12-26 14:10:00,54.89,54.92,54.87,54.88,36753.0,54.0722,54.1017,54.0525,54.0623,36753.0
2023-12-26 14:15:00,54.87,54.91,54.86,54.9,16598.0,54.0525,54.0919,54.0426,54.082,16598.0
2023-12-26 14:20:00,54.91,54.92,54.89,54.91,12704.0,54.0919,54.1017,54.0722,54.0919,12704.0
2023-12-26 14:25:00,54.91,54.93,54.89,54.92,20419.0,54.0919,54.1116,54.0722,54.1017,20419.0
2023-12-26 14:30:00,54.93,54.99,54.92,54.95,27315.0,54.1116,54.1707,54.1017,54.1313,27315.0
2023-12-26 14:35:00,54.95,54.98,54.94,54.98,6505.0,54.1313,54.1608,54.1214,54.1608,6505.0
2023-12-26 14:40:00,54.98,54.98,54.91,54.91,12554.0,54.1608,54.1608,54.0919,54.0919,12554.0
2023-12-26 14:45:00,54.92,54.97,54.92,54.95,9568.0,54.1017,54.151,54.1017,54.1313,9568.0
2023-12-26 14:50:00,54.95,54.98,54.94,54.98,12797.0,54.1313,54.1608,54.1214,54.1608,12797.0
2023-12-26 14:55:00,54.98,55.0,54.97,55.0,36955.0,54.1608,54.1805,54.151,54.1805,36955.0
2023-12-26 15:00:00,55.0,55.04,54.96,55.03,26657.0,54.1805,54.2199,54.1411,54.2101,26657.0
2023-12-26 15:05:00,55.03,55.05,54.98,54.98,29791.0,54.2101,54.2298,54.1608,54.1608,29791.0
2023-12-26 15:10:00,55.01,55.02,54.98,55.01,16541.0,54.1904,54.2002,54.1608,54.1904,16541.0
2023-12-26 15:15:00,55.0,55.02,54.98,55.01,34878.0,54.1805,54.2002,54.1608,54.1904,34878.0
2023-12-26 15:20:00,55.01,55.11,55.0,55.1,53041.0,54.1904,54.2889,54.1805,54.279,53041.0
2023-12-26 15:25:00,55.11,55.28,55.1,55.15,112836.0,54.2889,54.4564,54.279,54.3283,112836.0
2023-12-26 15:30:00,55.16,55.23,55.14,55.22,60497.0,54.3381,54.4071,54.3184,54.3973,60497.0
2023-12-26 15:35:00,55.22,55.24,55.08,55.1,61416.0,54.3973,54.417,54.2593,54.279,61416.0
2023-12-26 15:40:00,55.1,55.1,55.06,55.08,49929.0,54.279,54.279,54.2396,54.2593,49929.0
2023-12-26 15:45:00,55.07,55.13,55.02,55.03,60512.0,54.2495,54.3086,54.2002,54.2101,60512.0
2023-12-26 15:50:00,55.02,55.09,54.9,54.93,109826.0,54.2002,54.2692,54.082,54.1116,109826.0
2023-12-26 15:55:00,54.93,54.97,54.84,54.96,162886.0,54.1116,54.151,54.0229,54.1411,162886.0
2023-12-27 09:30:00,54.88,55.05,54.81,55.0,189789.0,54.0623,54.2298,53.9934,54.1805,189789.0
2023-12-27 09:35:00,55.01,55.05,54.97,55.02,137079.0,54.1904,54.2298,54.151,54.2002,137079.0
2023-12-27 09:40:00,55.02,55.07,55.0,55.06,81834.0,54.2002,54.2495,54.1805,54.2396,81834.0
2023-12-27 09:45:00,55.06,55.07,55.0,55.04,71242.0,54.2396,54.2495,54.1805,54.2199,71242.0
2023-12-27 09:50:00,55.05,55.11,55.04,55.1,61327.0,54.2298,54.2889,54.2199,54.279,61327.0
2023-12-27 09:55:00,55.1,55.12,55.06,55.08,29149.0,54.279,54.2987,54.2396,54.2593,29149.0
2023-12-27 10:00:00,55.09,55.12,55.04,55.07,39548.0,54.2692,54.2987,54.2199,54.2495,39548.0
2023-12-27 10:05:00,55.07,55.07,55.0,55.05,24553.0,54.2495,54.2495,54.1805,54.2298,24553.0
2023-12-27 10:10:00,55.04,55.06,54.8,54.85,94908.0,54.2199,54.2396,53.9835,54.0328,94908.0
2023-12-27 10:15:00,54.86,54.94,54.83,54.89,57234.0,54.0426,54.1214,54.0131,54.0722,57234.0
2023-12-27 10:20:00,54.87,54.96,54.77,54.94,78030.0,54.0525,54.1411,53.954,54.1214,78030.0
2023-12-27 10:25:00,54.94,55.02,54.93,54.98,27951.0,54.1214,54.2002,54.1116,54.1608,27951.0
2023-12-27 10:30:00,54.98,54.99,54.91,54.91,47416.0,54.1608,54.1707,54.0919,54.0919,47416.0
2023-12-27 10:35:00,54.91,54.93,54.82,54.91,187375.0,54.0919,54.1116,54.0032,54.0919,187375.0
2023-12-27 10:40:00,54.91,54.92,54.82,54.85,23765.0,54.0919,54.1017,54.0032,54.0328,23765.0
2023-12-27 10:45:00,54.83,54.87,54.79,54.82,37271.0,54.0131,54.0525,53.9737,54.0032,37271.0
2023-12-27 10:50:00,54.81,54.84,54.74,54.84,29033.0,53.9934,54.0229,53.9244,54.0229,29033.0
2023-12-27 10:55:00,54.83,54.88,54.82,54.87,23764.0,54.0131,54.0623,54.0032,54.0525,23764.0
2023-12-27 11:00:00,54.86,54.86,54.8,54.81,27670.0,54.0426,54.0426,53.9835,53.9934,27670.0
2023-12-27 11:05:00,54.81,54.86,54.78,54.82,37251.0,53.9934,54.0426,53.9638,54.0032,37251.0
2023-12-27 11:10:00,54.82,54.86,54.79,54.85,15013.0,54.0032,54.0426,53.9737,54.0328,15013.0
2023-12-27 11:15:00,54.85,54.89,54.85,54.88,26556.0,54.0328,54.0722,54.0328,54.0623,26556.0
2023-12-27 11:20:00,54.88,54.89,54.84,54.85,56536.0,54.0623,54.0722,54.0229,54.0328,56536.0
2023-12-27 11:25:00,54.85,54.88,54.8,54.88,258462.0,54.0328,54.0623,53.9835,54.0623,258462.0
2023-12-27 11:30:00,54.88,54.94,54.86,54.92,25117.0,54.0623,54.1214,54.0426,54.1017,25117.0
2023-12-27 11:35:00,54.93,55.0,54.93,54.97,39290.0,54.1116,54.1805,54.1116,54.151,39290.0
2023-12-27 11:40:00,54.97,55.03,54.96,55.02,211847.0,54.151,54.2101,54.1411,54.2002,211847.0
2023-12-27 11:45:00,55.02,55.03,54.97,54.99,11296.0,54.2002,54.2101,54.151,54.1707,11296.0
2023-12-27 11:50:00,54.99,55.02,54.96,55.0,19640.0,54.1707,54.2002,54.1411,54.1805,19640.0
2023-12-27 11:55:00,55.0,55.02,54.99,54.99,8698.0,54.1805,54.2002,54.1707,54.1707,8698.0
2023-12-27 12:00:00,54.98,55.01,54.92,54.96,22505.0,54.1608,54.1904,54.1017,54.1411,22505.0
2023-12-27 12:05:00,54.96,54.98,54.95,54.98,30793.0,54.1411,54.1608,54.1313,54.1608,30793.0
2023-12-27 12:10:00,54.99,55.03,54.99,55.02,11639.0,54.1707,54.2101,54.1707,54.2002,11639.0
2023-12-27 12:15:00,55.02,55.03,55.01,55.02,88355.0,54.2002,54.2101,54.1904,54.2002,88355.0
2023-12-27 12:20:00,55.02,55.07,54.99,55.03,35304.0,54.2002,54.2495,54.1707,54.2101,35304.0
2023-12-27 12:25:00,55.03,55.03,55.0,55.01,7134.0,54.2101,54.2101,54.1805,54.1904,7134.0
2023-12-27 12:30:00,55.01,55.05,55.01,55.04,2215.0,54.1904,54.2298,54.1904,54.2199,2215.0
2023-12-27 12:35:00,55.03,55.03,54.94,54.96,27089.0,54.2101,54.2101,54.1214,54.1411,27089.0
2023-12-27 12:40:00,54.96,54.96,54.82,54.87,105407.0,54.1411,54.1411,54.0032,54.0525,105407.0
2023-12-27 12:45:00,54.87,54.93,54.86,54.93,20230.0,54.0525,54.1116,54.0426,54.1116,20230.0
2023-12-27 12:50:00,54.91,54.92,54.89,54.9,6658.0,54.0919,54.1017,54.0722,54.082,6658.0
2023-12-27 12:55:00,54.9,54.94,54.89,54.9,8142.0,54.082,54.1214,54.0722,54.082,8142.0
2023-12-27 13:00:00,54.91,55.04,54.91,55.03,107800.0,54.0919,54.2199,54.0919,54.2101,107800.0
2023-12-27 13:05:00,55.03,55.27,55.03,55.23,207806.0,54.2101,54.4465,54.2101,54.4071,207806.0
2023-12-27 13:10:00,55.22,55.29,55.14,55.15,168773.0,54.3973,54.4662,54.3184,54.3283,168773.0
2023-12-27 13:15:00,55.16,55.24,55.13,55.19,67474.0,54.3381,54.417,54.3086,54.3677,67474.0
2023-12-27 13:20:00,55.19,55.2,55.14,55.15,27569.0,54.3677,54.3776,54.3184,54.3283,27569.0
2023-12-27 13:25:00,55.14,55.18,55.11,55.14,15042.0,54.3184,54.3578,54.2889,54.3184,15042.0
2023-12-27 13:30:00,55.16,55.2,55.12,55.14,20627.0,54.3381,54.3776,54.2987,54.3184,20627.0
2023-12-27 13:35:00,55.14,55.19,55.13,55.17,13517.0,54.3184,54.3677,54.3086,54.348,13517.0
2023-12-27 13:40:00,55.18,55.22,55.18,55.21,19791.0,54.3578,54.3973,54.3578,54.3874,19791.0
2023-12-27 13:45:00,55.22,55.24,55.17,55.2,22681.0,54.3973,54.417,54.348,54.3776,22681.0
2023-12-27 13:50:00,55.2,55.22,55.15,55.17,75249.0,54.3776,54.3973,54.3283,54.348,75249.0
2023-12-27 13:55:00,55.17,55.19,55.07,55.08,39916.0,54.348,54.3677,54.2495,54.2593,39916.0
2023-12-27 14:00:00,55.07,55.07,54.69,54.76,257003.0,54.2495,54.2495,53.8751,53.9441,257003.0
2023-12-27 14:05:00,54.76,54.87,54.69,54.85,118214.0,53.9441,54.0525,53.8751,54.0328,118214.0
2023-12-27 14:10:00,54.84,54.85,54.7,54.76,151405.0,54.0229,54.0328,53.885,53.9441,151405.0
2023-12-27 14:15:00,54.77,54.87,54.72,54.86,44656.0,53.954,54.0525,53.9047,54.0426,44656.0
2023-12-27 14:20:00,54.87,54.95,54.87,54.95,128628.0,54.0525,54.1313,54.0525,54.1313,128628.0
2023-12-27 14:25:00,54.95,55.07,54.88,54.99,58191.0,54.1313,54.2495,54.0623,54.1707,58191.0
2023-12-27 14:30:00,55.0,55.01,54.88,54.91,63401.0,54.1805,54.1904,54.0623,54.0919,63401.0
2023-12-27 14:35:00,54.91,54.94,54.9,54.9,8392.0,54.0919,54.1214,54.082,54.082,8392.0
2023-12-27 14:40:00,54.87,54.89,54.78,54.83,38801.0,54.0525,54.0722,53.9638,54.0131,38801.0
2023-12-27 14:45:00,54.82,54.87,54.81,54.86,15362.0,54.0032,54.0525,53.9934,54.0426,15362.0
2023-12-27 14:50:00,54.86,54.88,54.79,54.79,43713.0,54.0426,54.0623,53.9737,53.9737,43713.0
2023-12-27 14:55:00,54.8,54.92,54.78,54.89,20897.0,53.9835,54.1017,53.9638,54.0722,20897.0
2023-12-27 15:00:00,54.91,54.96,54.86,54.94,17743.0,54.0919,54.1411,54.0426,54.1214,17743.0
2023-12-27 15:05:00,54.94,54.97,54.86,54.96,25729.0,54.1214,54.151,54.0426,54.1411,25729.0
2023-12-27 15:10:00,54.96,55.02,54.94,54.96,36663.0,54.1411,54.2002,54.1214,54.1411,36663.0
2023-12-27 15:15:00,54.95,55.04,54.94,55.01,19813.0,54.1313,54.2199,54.1214,54.1904,19813.0
2023-12-27 15:20:00,54.99,55.02,54.94,54.94,17630.0,54.1707,54.2002,54.1214,54.1214,17630.0
2023-12-27 15:25:00,54.92,54.93,54.85,54.93,24877.0,54.1017,54.1116,54.0328,54.1116,24877.0
2023-12-27 15:30:00,54.94,55.01,54.89,55.0,30501.0,54.1214,54.1904,54.0722,54.1805,30501.0
2023-12-27 15:35:00,55.01,55.06,54.99,55.03,35087.0,54.1904,54.2396,54.1707,54.2101,35087.0
2023-12-27 15:40:00,55.03,55.05,54.85,54.87,59122.0,54.2101,54.2298,54.0328,54.0525,59122.0
2023-12-27 15:45:00,54.85,54.89,54.83,54.87,47656.0,54.0328,54.0722,54.0131,54.0525,47656.0
2023-12-27 15:50:00,54.85,54.94,54.78,54.9,146675.0,54.0328,54.1214,53.9638,54.082,146675.0
2023-12-27 15:55:00,54.91,55.26,54.91,55.25,305608.0,54.0919,54.4367,54.0919,54.4268,305608.0
2023-12-28 09:30:00,55.29,55.46,55.26,55.37,139080.0,54.4662,54.6337,54.4367,54.545,139080.0
2023-12-28 09:35:00,55.38,55.42,55.36,55.41,89066.0,54.5549,54.5943,54.5352,54.5844,89066.0
2023-12-28 09:40:00,55.42,55.47,55.28,55.29,87568.0,54.5943,54.6435,54.4564,54.4662,87568.0
2023-12-28 09:45:00,55.29,55.38,55.26,55.37,28261.0,54.4662,54.5549,54.4367,54.545,28261.0
2023-12-28 09:50:00,55.37,55.4,55.33,55.39,54078.0,54.545,54.5746,54.5056,54.5647,54078.0
2023-12-28 09:55:00,55.37,55.43,55.37,55.4,57372.0,54.545,54.6041,54.545,54.5746,57372.0
2023-12-28 10:00:00,55.39,55.4,55.32,55.34,52701.0,54.5647,54.5746,54.4958,54.5155,52701.0
2023-12-28 10:05:00,55.31,55.35,55.27,55.3,36958.0,54.4859,54.5253,54.4465,54.4761,36958.0
2023-12-28 10:10:00,55.33,55.36,55.27,55.31,27469.0,54.5056,54.5352,54.4465,54.4859,27469.0
2023-12-28 10:15:00,55.3,55.37,55.29,55.33,19830.0,54.4761,54.545,54.4662,54.5056,19830.0
2023-12-28 10:20:00,55.33,55.38,55.31,55.37,24384.0,54.5056,54.5549,54.4859,54.545,24384.0
2023-12-28 10:25:00,55.37,55.44,55.36,55.41,41583.0,54.545,54.614,54.5352,54.5844,41583.0
2023-12-28 10:30:00,55.43,55.47,55.41,55.45,26414.0,54.6041,54.6435,54.5844,54.6238,26414.0
2023-12-28 10:35:00,55.45,55.46,55.42,55.42,17101.0,54.6238,54.6337,54.5943,54.5943,17101.0
2023-12-28 10:40:00,55.42,55.48,55.39,55.43,50007.0,54.5943,54.6534,54.5647,54.6041,50007.0
2023-12-28 10:45:00,55.42,55.51,55.39,55.49,49015.0,54.5943,54.6829,54.5647,54.6632,49015.0
2023-12-28 10:50:00,55.5,55.51,55.41,55.43,30939.0,54.6731,54.6829,54.5844,54.6041,30939.0
2023-12-28 10:55:00,55.44,55.46,55.32,55.37,75619.0,54.614,54.6337,54.4958,54.545,75619.0
2023-12-28 11:00:00,55.36,55.38,55.31,55.34,114606.0,54.5352,54.5549,54.4859,54.5155,114606.0
2023-12-28 11:05:00,55.33,55.37,55.26,55.33,63586.0,54.5056,54.545,54.4367,54.5056,63586.0
2023-12-28 11:10:00,55.33,55.37,55.31,55.34,21277.0,54.5056,54.545,54.4859,54.5155,21277.0
2023-12-28 11:15:00,55.31,55.32,55.2,55.21,43866.0,54.4859,54.4958,54.3776,54.3874,43866.0
2023-12-28 11:20:00,55.21,55.32,55.19,55.26,36410.0,54.3874,54.4958,54.3677,54.4367,36410.0
2023-12-28 11:25:00,55.26,55.3,55.2,55.29,36404.0,54.4367,54.4761,54.3776,54.4662,36404.0
2023-12-28 11:30:00,55.29,55.33,55.26,55.28,19720.0,54.4662,54.5056,54.4367,54.4564,19720.0
2023-12-28 11:35:00,55.27,55.3,55.25,55.29,15726.0,54.4465,54.4761,54.4268,54.4662,15726.0
2023-12-28 11:40:00,55.3,55.35,55.29,55.33,23132.0,54.4761,54.5253,54.4662,54.5056,23132.0
2023-12-28 11:45:00,55.33,55.35,55.3,55.32,17932.0,54.5056,54.5253,54.4761,54.4958,17932.0
2023-12-28 11:50:00,55.33,55.37,55.31,55.33,18219.0,54.5056,54.545,54.4859,54.5056,18219.0
2023-12-28 11:55:00,55.33,55.34,55.28,55.29,8169.0,54.5056,54.5155,54.4564,54.4662,8169.0
2023-12-28 12:00:00,55.29,55.38,55.26,55.36,22277.0,54.4662,54.5549,54.4367,54.5352,22277.0
2023-12-28 12:05:00,55.37,55.41,55.36,55.36,13960.0,54.545,54.5844,54.5352,54.5352,13960.0
2023-12-28 12:10:00,55.37,55.39,55.31,55.33,21337.0,54.545,54.5647,54.4859,54.5056,21337.0
2023-12-28 12:15:00,55.33,55.37,55.32,55.34,9074.0,54.5056,54.545,54.4958,54.5155,9074.0
2023-12-28 12:20:00,55.35,55.36,55.31,55.34,23707.0,54.5253,54.5352,54.4859,54.5155,23707.0
2023-12-28 12:25:00,55.34,55.35,55.3,55.3,7406.0,54.5155,54.5253,54.4761,54.4761,7406.0
2023-12-28 12:30:00,55.3,55.38,55.3,55.37,34786.0,54.4761,54.5549,54.4761,54.545,34786.0
2023-12-28 12:35:00,55.37,55.39,55.36,55.38,13786.0,54.545,54.5647,54.5352,54.5549,13786.0
2023-12-28 12:40:00,55.38,55.41,55.37,55.4,24357.0,54.5549,54.5844,54.545,54.5746,24357.0
2023-12-28 12:45:00,55.41,55.44,55.37,55.37,111788.0,54.5844,54.614,54.545,54.545,111788.0
2023-12-28 12:50:00,55.36,55.45,55.36,55.44,24888.0,54.5352,54.6238,54.5352,54.614,24888.0
2023-12-28 12:55:00,55.44,55.48,55.41,55.43,103692.0,54.614,54.6534,54.5844,54.6041,103692.0
2023-12-28 13:00:00,55.43,55.44,55.16,55.26,86309.0,54.6041,54.614,54.3381,54.4367,86309.0
2023-12-28 13:05:00,55.26,55.34,55.14,55.34,59745.0,54.4367,54.5155,54.3184,54.5155,59745.0
2023-12-28 13:10:00,55.34,55.38,55.26,55.3,29886.0,54.5155,54.5549,54.4367,54.4761,29886.0
2023-12-28 13:15:00,55.31,55.4,55.3,55.38,15348.0,54.4859,54.5746,54.4761,54.5549,15348.0
2023-12-28 13:20:00,55.39,55.41,55.37,55.41,18913.0,54.5647,54.5844,54.545,54.5844,18913.0
2023-12-28 13:25:00,55.41,55.42,55.32,55.35,16753.0,54.5844,54.5943,54.4958,54.5253,16753.0
2023-12-28 13:30:00,55.35,55.41,55.35,55.41,11156.0,54.5253,54.5844,54.5253,54.5844,11156.0
2023-12-28 13:35:00,55.4,55.52,55.39,55.45,50866.0,54.5746,54.6928,54.5647,54.6238,50866.0
2023-12-28 13:40:00,55.44,55.44,55.33,55.36,29312.0,54.614,54.614,54.5056,54.5352,29312.0
2023-12-28 13:45:00,55.37,55.37,55.31,55.33,20533.0,54.545,54.545,54.4859,54.5056,20533.0
2023-12-28 13:50:00,55.34,55.42,55.33,55.38,15200.0,54.5155,54.5943,54.5056,54.5549,15200.0
2023-12-28 13:55:00,55.37,55.38,55.31,55.35,12340.0,54.545,54.5549,54.4859,54.5253,12340.0
2023-12-28 14:00:00,55.35,55.41,55.35,55.41,18902.0,54.5253,54.5844,54.5253,54.5844,18902.0
2023-12-28 14:05:00,55.41,55.42,55.38,55.4,19937.0,54.5844,54.5943,54.5549,54.5746,19937.0
2023-12-28 14:10:00,55.4,55.48,55.39,55.44,16775.0,54.5746,54.6534,54.5647,54.614,16775.0
2023-12-28 14:15:00,55.43,55.46,55.42,55.42,100531.0,54.6041,54.6337,54.5943,54.5943,100531.0
2023-12-28 14:20:00,55.42,55.46,55.39,55.45,24673.0,54.5943,54.6337,54.5647,54.6238,24673.0
2023-12-28 14:25:00,55.45,55.48,55.44,55.46,24334.0,54.6238,54.6534,54.614,54.6337,24334.0
2023-12-28 14:30:00,55.45,55.5,55.38,55.42,39702.0,54.6238,54.6731,54.5549,54.5943,39702.0
2023-12-28 14:35:00,55.43,55.51,55.42,55.46,76945.0,54.6041,54.6829,54.5943,54.6337,76945.0
2023-12-28 14:40:00,55.46,55.48,55.41,55.43,20709.0,54.6337,54.6534,54.5844,54.6041,20709.0
2023-12-28 14:45:00,55.42,55.45,55.39,55.45,40440.0,54.5943,54.6238,54.5647,54.6238,40440.0
2023-12-28 14:50:00,55.44,55.44,55.36,55.38,15795.0,54.614,54.614,54.5352,54.5549,15795.0
2023-12-28 14:55:00,55.37,55.42,55.37,55.4,20006.0,54.545,54.5943,54.545,54.5746,20006.0
2023-12-28 15:00:00,55.41,55.41,55.32,55.36,37369.0,54.5844,54.5844,54.4958,54.5352,37369.0
2023-12-28 15:05:00,55.35,55.4,55.34,55.37,15709.0,54.5253,54.5746,54.5155,54.545,15709.0
2023-12-28 15:10:00,55.37,55.37,55.21,55.29,148976.0,54.545,54.545,54.3874,54.4662,148976.0
2023-12-28 15:15:00,55.29,55.39,55.21,55.36,66697.0,54.4662,54.5647,54.3874,54.5352,66697.0
2023-12-28 15:20:00,55.37,55.39,55.32,55.33,19745.0,54.545,54.5647,54.4958,54.5056,19745.0
2023-12-28 15:25:00,55.33,55.34,55.26,55.3,27463.0,54.5056,54.5155,54.4367,54.4761,27463.0
2023-12-28 15:30:00,55.3,55.35,55.3,55.32,18170.0,54.4761,54.5253,54.4761,54.4958,18170.0
2023-12-28 15:35:00,55.33,55.41,55.33,55.39,39292.0,54.5056,54.5844,54.5056,54.5647,39292.0
2023-12-28 15:40:00,55.39,55.45,55.37,55.43,26207.0,54.5647,54.6238,54.545,54.6041,26207.0
2023-12-28 15:45:00,55.43,55.44,55.27,55.33,55889.0,54.6041,54.614,54.4465,54.5056,55889.0
2023-12-28 15:50:00,55.32,55.35,55.14,55.15,139446.0,54.4958,54.5253,54.3184,54.3283,139446.0
2023-12-28 15:55:00,55.14,55.27,55.09,55.25,363396.0,54.3184,54.4465,54.2692,54.4268,363396.0
2023-12-29 09:30:00,55.13,55.27,55.11,55.26,144588.0,54.3086,54.4465,54.2889,54.4367,144588.0
2023-12-29 09:35:00,55.24,55.3,55.2,55.29,37113.0,54.417,54.4761,54.3776,54.4662,37113.0
2023-12-29 09:40:00,55.27,55.28,55.19,55.27,44040.0,54.4465,54.4564,54.3677,54.4465,44040.0
2023-12-29 09:45:00,55.28,55.28,55.23,55.24,46854.0,54.4564,54.4564,54.4071,54.417,46854.0
2023-12-29 09:50:00,55.23,55.27,55.21,55.24,28351.0,54.4071,54.4465,54.3874,54.417,28351.0
2023-12-29 09:55:00,55.23,55.26,55.2,55.24,13007.0,54.4071,54.4367,54.3776,54.417,13007.0
2023-12-29 10:00:00,55.24,55.27,55.24,55.26,21913.0,54.417,54.4465,54.417,54.4367,21913.0
2023-12-29 10:05:00,55.26,55.32,55.22,55.24,44706.0,54.4367,54.4958,54.3973,54.417,44706.0
2023-12-29 10:10:00,55.23,55.27,55.18,55.2,32820.0,54.4071,54.4465,54.3578,54.3776,32820.0
2023-12-29 10:15:00,55.19,55.21,55.15,55.2,50498.0,54.3677,54.3874,54.3283,54.3776,50498.0
2023-12-29 10:20:00,55.2,55.22,55.13,55.18,17501.0,54.3776,54.3973,54.3086,54.3578,17501.0
2023-12-29 10:25:00,55.16,55.22,55.15,55.21,36235.0,54.3381,54.3973,54.3283,54.3874,36235.0
2023-12-29 10:30:00,55.22,55.23,55.03,55.09,90814.0,54.3973,54.4071,54.2101,54.2692,90814.0
2023-12-29 10:35:00,55.09,55.12,55.04,55.06,42852.0,54.2692,54.2987,54.2199,54.2396,42852.0
2023-12-29 10:40:00,55.04,55.07,54.91,54.94,118477.0,54.2199,54.2495,54.0919,54.1214,118477.0
2023-12-29 10:45:00,54.93,54.98,54.64,54.77,160196.0,54.1116,54.1608,53.8259,53.954,160196.0
2023-12-29 10:50:00,54.78,54.87,54.71,54.72,72593.0,53.9638,54.0525,53.8949,53.9047,72593.0
2023-12-29 10:55:00,54.72,54.84,54.7,54.77,71422.0,53.9047,54.0229,53.885,53.954,71422.0
2023-12-29 11:00:00,54.78,54.86,54.78,54.84,43163.0,53.9638,54.0426,53.9638,54.0229,43163.0
2023-12-29 11:05:00,54.84,54.84,54.66,54.71,84397.0,54.0229,54.0229,53.8456,53.8949,84397.0
2023-12-29 11:10:00,54.72,54.72,54.52,54.53,186039.0,53.9047,53.9047,53.7077,53.7175,186039.0
2023-12-29 11:15:00,54.53,54.53,54.32,54.48,264983.0,53.7175,53.7175,53.5107,53.6683,264983.0
2023-12-29 11:20:00,54.49,54.49,54.34,54.38,99710.0,53.6781,53.6781,53.5304,53.5698,99710.0
2023-12-29 11:25:00,54.38,54.41,54.24,54.27,100161.0,53.5698,53.5993,53.4319,53.4614,100161.0
2023-12-29 11:30:00,54.26,54.37,54.23,54.27,75671.0,53.4516,53.5599,53.422,53.4614,75671.0
2023-12-29 11:35:00,54.27,54.33,54.2,54.33,56975.0,53.4614,53.5205,53.3925,53.5205,56975.0
2023-12-29 11:40:00,54.32,54.37,54.28,54.32,59362.0,53.5107,53.5599,53.4713,53.5107,59362.0
2023-12-29 11:45:00,54.32,54.44,54.31,54.43,68659.0,53.5107,53.6289,53.5008,53.619,68659.0
2023-12-29 11:50:00,54.43,54.44,54.27,54.39,66201.0,53.619,53.6289,53.4614,53.5796,66201.0
2023-12-29 11:55:00,54.38,54.43,54.34,54.35,40167.0,53.5698,53.619,53.5304,53.5402,40167.0
2023-12-29 12:00:00,54.35,54.47,54.32,54.33,81740.0,53.5402,53.6584,53.5107,53.5205,81740.0
2023-12-29 12:05:00,54.34,54.34,54.21,54.25,75682.0,53.5304,53.5304,53.4023,53.4417,75682.0
2023-12-29 12:10:00,54.25,54.29,54.13,54.17,80812.0,53.4417,53.4811,53.3235,53.3629,80812.0
2023-12-29 12:15:00,54.16,54.24,54.14,54.21,60551.0,53.353,53.4319,53.3333,53.4023,60551.0
2023-12-29 12:20:00,54.22,54.28,54.04,54.13,116504.0,53.4122,53.4713,53.2348,53.3235,116504.0
2023-12-29 12:25:00,54.13,54.16,54.1,54.13,33547.0,53.3235,53.353,53.2939,53.3235,33547.0
2023-12-29 12:30:00,54.13,54.23,54.1,54.21,41273.0,53.3235,53.422,53.2939,53.4023,41273.0
2023-12-29 12:35:00,54.21,54.28,54.19,54.27,37275.0,53.4023,53.4713,53.3826,53.4614,37275.0
2023-12-29 12:40:00,54.27,54.31,54.24,54.3,21283.0,53.4614,53.5008,53.4319,53.491,21283.0
2023-12-29 12:45:00,54.31,54.36,54.25,54.28,106423.0,53.5008,53.5501,53.4417,53.4713,106423.0
2023-12-29 12:50:00,54.27,54.38,54.27,54.34,32497.0,53.4614,53.5698,53.4614,53.5304,32497.0
2023-12-29 12:55:00,54.34,54.47,54.34,54.45,39332.0,53.5304,53.6584,53.5304,53.6387,39332.0
2023-12-29 13:00:00,54.45,54.56,54.39,54.53,41628.0,53.6387,53.7471,53.5796,53.7175,41628.0
2023-12-29 13:05:00,54.54,54.62,54.53,54.57,22987.0,53.7274,53.8062,53.7175,53.7569,22987.0
2023-12-29 13:10:00,54.57,54.65,54.56,54.58,74317.0,53.7569,53.8357,53.7471,53.7668,74317.0
2023-12-29 13:15:00,54.58,54.6,54.47,54.47,106414.0,53.7668,53.7865,53.6584,53.6584,106414.0
2023-12-29 13:20:00,54.48,54.51,54.41,54.47,32381.0,53.6683,53.6978,53.5993,53.6584,32381.0
2023-12-29 13:25:00,54.46,54.5,54.43,54.44,19799.0,53.6486,53.688,53.619,53.6289,19799.0
2023-12-29 13:30:00,54.45,54.56,54.45,54.51,24028.0,53.6387,53.7471,53.6387,53.6978,24028.0
2023-12-29 13:35:00,54.51,54.62,54.51,54.62,18090.0,53.6978,53.8062,53.6978,53.8062,18090.0
2023-12-29 13:40:00,54.61,54.69,54.58,54.64,38372.0,53.7963,53.8751,53.7668,53.8259,38372.0
2023-12-29 13:45:00,54.64,54.73,54.6,54.72,28782.0,53.8259,53.9146,53.7865,53.9047,28782.0
2023-12-29 13:50:00,54.71,54.74,54.58,54.59,42861.0,53.8949,53.9244,53.7668,53.7766,42861.0
2023-12-29 13:55:00,54.59,54.67,54.57,54.64,28543.0,53.7766,53.8554,53.7569,53.8259,28543.0
2023-12-29 14:00:00,54.65,54.71,54.6,54.65,24757.0,53.8357,53.8949,53.7865,53.8357,24757.0
2023-12-29 14:05:00,54.65,54.69,54.63,54.64,77160.0,53.8357,53.8751,53.816,53.8259,77160.0
2023-12-29 14:10:00,54.64,54.67,54.59,54.63,64674.0,53.8259,53.8554,53.7766,53.816,64674.0
2023-12-29 14:15:00,54.62,54.69,54.61,54.69,33053.0,53.8062,53.8751,53.7963,53.8751,33053.0
2023-12-29 14:20:00,54.69,54.77,54.67,54.75,38121.0,53.8751,53.954,53.8554,53.9343,38121.0
2023-12-29 14:25:00,54.75,54.78,54.62,54.65,37431.0,53.9343,53.9638,53.8062,53.8357,37431.0
2023-12-29 14:30:00,54.64,54.72,54.64,54.71,42157.0,53.8259,53.9047,53.8259,53.8949,42157.0
2023-12-29 14:35:00,54.71,54.75,54.69,54.73,15242.0,53.8949,53.9343,53.8751,53.9146,15242.0
2023-12-29 14:40:00,54.72,54.76,54.7,54.73,17652.0,53.9047,53.9441,53.885,53.9146,17652.0
2023-12-29 14:45:00,54.74,54.79,54.74,54.78,24551.0,53.9244,53.9737,53.9244,53.9638,24551.0
2023-12-29 14:50:00,54.78,54.83,54.77,54.81,37867.0,53.9638,54.0131,53.954,53.9934,37867.0
2023-12-29 14:55:00,54.81,54.85,54.78,54.82,32105.0,53.9934,54.0328,53.9638,54.0032,32105.0
2023-12-29 15:00:00,54.81,54.83,54.69,54.7,45708.0,53.9934,54.0131,53.8751,53.885,45708.0
2023-12-29 15:05:00,54.7,54.87,54.66,54.87,42651.0,53.885,54.0525,53.8456,54.0525,42651.0
2023-12-29 15:10:00,54.87,54.93,54.78,54.87,114983.0,54.0525,54.1116,53.9638,54.0525,114983.0
2023-12-29 15:15:00,54.86,54.89,54.77,54.79,78914.0,54.0426,54.0722,53.954,53.9737,78914.0
2023-12-29 15:20:00,54.79,54.81,54.67,54.78,61415.0,53.9737,53.9934,53.8554,53.9638,61415.0
2023-12-29 15:25:00,54.78,54.92,54.78,54.88,44399.0,53.9638,54.1017,53.9638,54.0623,44399.0
2023-12-29 15:30:00,54.88,54.88,54.78,54.79,57150.0,54.0623,54.0623,53.9638,53.9737,57150.0
2023-12-29 15:35:00,54.79,54.85,54.78,54.83,30996.0,53.9737,54.0328,53.9638,54.0131,30996.0
2023-12-29 15:40:00,54.83,54.88,54.73,54.73,50990.0,54.0131,54.0623,53.9146,53.9146,50990.0
2023-12-29 15:45:00,54.73,54.78,54.68,54.69,69575.0,53.9146,53.9638,53.8653,53.8751,69575.0
2023-12-29 15:50:00,54.69,54.83,54.53,54.54,359797.0,53.8751,54.0131,53.7175,53.7274,359797.0
2023-12-29 15:55:00,54.54,54.87,54.45,54.75,456433.0,53.7274,54.0525,53.6387,53.9343,456433.0
2024-01-02 09:30:00,53.63,53.83,53.58,53.78,487601.0,52.8309,53.028,52.7817,52.9787,487601.0
2024-01-02 09:35:00,53.79,53.81,53.52,53.53,240859.0,52.9886,53.0083,52.7226,52.7324,240859.0
2024-01-02 09:40:00,53.54,53.59,53.47,53.49,191212.0,52.7423,52.7915,52.6733,52.693,191212.0
2024-01-02 09:45:00,53.5,53.59,53.35,53.35,154982.0,52.7029,52.7915,52.5551,52.5551,154982.0
2024-01-02 09:50:00,53.36,53.54,53.35,53.36,110885.0,52.565,52.7423,52.5551,52.565,110885.0
2024-01-02 09:55:00,53.36,53.66,53.36,53.66,219682.0,52.565,52.8605,52.565,52.8605,219682.0
2024-01-02 10:00:00,53.65,53.81,53.6,53.75,179790.0,52.8506,53.0083,52.8014,52.9492,179790.0
2024-01-02 10:05:00,53.76,53.76,53.57,53.68,68542.0,52.959,52.959,52.7718,52.8802,68542.0
2024-01-02 10:10:00,53.67,53.73,53.57,53.61,42329.0,52.8703,52.9295,52.7718,52.8112,42329.0
2024-01-02 10:15:00,53.61,53.66,53.55,53.59,70640.0,52.8112,52.8605,52.7521,52.7915,70640.0
2024-01-02 10:20:00,53.59,53.7,53.58,53.64,40144.0,52.7915,52.8999,52.7817,52.8408,40144.0
2024-01-02 10:25:00,53.66,53.69,53.42,53.5,165982.0,52.8605,52.89,52.6241,52.7029,165982.0
2024-01-02 10:30:00,53.48,53.48,53.36,53.4,143283.0,52.6832,52.6832,52.565,52.6044,143283.0
2024-01-02 10:35:00,53.4,53.41,53.33,53.4,89724.0,52.6044,52.6142,52.5354,52.6044,89724.0
2024-01-02 10:40:00,53.4,53.55,53.39,53.53,53467.0,52.6044,52.7521,52.5945,52.7324,53467.0
2024-01-02 10:45:00,53.51,53.58,53.44,53.45,46463.0,52.7127,52.7817,52.6438,52.6536,46463.0
2024-01-02 10:50:00,53.45,53.53,53.43,53.46,52752.0,52.6536,52.7324,52.6339,52.6635,52752.0
2024-01-02 10:55:00,53.46,53.49,53.39,53.46,25750.0,52.6635,52.693,52.5945,52.6635,25750.0
2024-01-02 11:00:00,53.45,53.61,53.45,53.61,32784.0,52.6536,52.8112,52.6536,52.8112,32784.0
2024-01-02 11:05:00,53.59,53.63,53.49,53.63,35400.0,52.7915,52.8309,52.693,52.8309,35400.0
2024-01-02 11:10:00,53.62,53.72,53.56,53.63,148788.0,52.8211,52.9196,52.762,52.8309,148788.0
2024-01-02 11:15:00,53.62,53.69,53.6,53.64,49765.0,52.8211,52.89,52.8014,52.8408,49765.0
2024-01-02 11:20:00,53.64,53.67,53.57,53.6,25654.0,52.8408,52.8703,52.7718,52.8014,25654.0
2024-01-02 11:25:00,53.59,53.68,53.58,53.68,25770.0,52.7915,52.8802,52.7817,52.8802,25770.0
2024-01-02 11:30:00,53.67,53.78,53.66,53.78,84511.0,52.8703,52.9787,52.8605,52.9787,84511.0
2024-01-02 11:35:00,53.78,53.78,53.71,53.72,65954.0,52.9787,52.9787,52.9098,52.9196,65954.0
2024-01-02 11:40:00,53.72,53.79,53.69,53.79,21702.0,52.9196,52.9886,52.89,52.9886,21702.0
2024-01-02 11:45:00,53.78,53.96,53.78,53.94,59225.0,52.9787,53.156,52.9787,53.1363,59225.0
2024-01-02 11:50:00,53.95,53.97,53.87,53.92,25091.0,53.1462,53.1659,53.0674,53.1166,25091.0
2024-01-02 11:55:00,53.92,54.01,53.92,53.97,28818.0,53.1166,53.2053,53.1166,53.1659,28818.0
2024-01-02 12:00:00,53.98,54.04,53.96,53.98,42093.0,53.1757,53.2348,53.156,53.1757,42093.0
2024-01-02 12:05:00,53.98,54.01,53.96,53.97,14630.0,53.1757,53.2053,53.156,53.1659,14630.0
2024-01-02 12:10:00,53.97,54.03,53.96,54.0,27837.0,53.1659,53.225,53.156,53.1954,27837.0
2024-01-02 12:15:00,53.99,53.99,53.84,53.91,104525.0,53.1856,53.1856,53.0378,53.1068,104525.0
2024-01-02 12:20:00,53.92,53.98,53.88,53.92,58757.0,53.1166,53.1757,53.0772,53.1166,58757.0
2024-01-02 12:25:00,53.91,53.96,53.88,53.91,24575.0,53.1068,53.156,53.0772,53.1068,24575.0
2024-01-02 12:30:00,53.9,53.98,53.89,53.98,21439.0,53.0969,53.1757,53.0871,53.1757,21439.0
2024-01-02 12:35:00,53.98,54.09,53.98,54.07,37559.0,53.1757,53.2841,53.1757,53.2644,37559.0
2024-01-02 12:40:00,54.08,54.13,54.06,54.08,28871.0,53.2742,53.3235,53.2545,53.2742,28871.0
2024-01-02 12:45:00,54.08,54.08,53.87,53.93,50171.0,53.2742,53.2742,53.0674,53.1265,50171.0
2024-01-02 12:50:00,53.93,53.93,53.83,53.85,26218.0,53.1265,53.1265,53.028,53.0477,26218.0
2024-01-02 12:55:00,53.86,53.86,53.77,53.79,24468.0,53.0575,53.0575,52.9689,52.9886,24468.0
2024-01-02 13:00:00,53.79,53.79,53.71,53.74,26779.0,52.9886,52.9886,52.9098,52.9393,26779.0
2024-01-02 13:05:00,53.74,53.78,53.67,53.7,24236.0,52.9393,52.9787,52.8703,52.8999,24236.0
2024-01-02 13:10:00,53.69,53.79,53.66,53.79,55163.0,52.89,52.9886,52.8605,52.9886,55163.0
2024-01-02 13:15:00,53.77,53.83,53.74,53.8,28015.0,52.9689,53.028,52.9393,52.9984,28015.0
2024-01-02 13:20:00,53.81,53.84,53.75,53.83,15131.0,53.0083,53.0378,52.9492,53.028,15131.0
2024-01-02 13:25:00,53.82,53.89,53.81,53.81,20337.0,53.0181,53.0871,53.0083,53.0083,20337.0
2024-01-02 13:30:00,53.78,53.84,53.73,53.84,21745.0,52.9787,53.0378,52.9295,53.0378,21745.0
2024-01-02 13:35:00,53.83,53.88,53.81,53.86,71537.0,53.028,53.0772,53.0083,53.0575,71537.0
2024-01-02 13:40:00,53.87,53.89,53.81,53.84,18604.0,53.0674,53.0871,53.0083,53.0378,18604.0
2024-01-02 13:45:00,53.82,53.9,53.78,53.8,20283.0,53.0181,53.0969,52.9787,52.9984,20283.0
2024-01-02 13:50:00,53.78,53.8,53.68,53.69,19595.0,52.9787,52.9984,52.8802,52.89,19595.0
2024-01-02 13:55:00,53.69,53.71,53.56,53.6,110905.0,52.89,52.9098,52.762,52.8014,110905.0
2024-01-02 14:00:00,53.6,53.64,53.51,53.52,37912.0,52.8014,52.8408,52.7127,52.7226,37912.0
2024-01-02 14:05:00,53.53,53.54,53.41,53.48,117578.0,52.7324,52.7423,52.6142,52.6832,117578.0
2024-01-02 14:10:00,53.46,53.59,53.46,53.54,28423.0,52.6635,52.7915,52.6635,52.7423,28423.0
2024-01-02 14:15:00,53.53,53.54,53.46,53.48,75399.0,52.7324,52.7423,52.6635,52.6832,75399.0
2024-01-02 14:20:00,53.47,53.52,53.42,53.44,36184.0,52.6733,52.7226,52.6241,52.6438,36184.0
2024-01-02 14:25:00,53.47,53.54,53.44,53.54,57910.0,52.6733,52.7423,52.6438,52.7423,57910.0
2024-01-02 14:30:00,53.51,53.58,53.46,53.47,50176.0,52.7127,52.7817,52.6635,52.6733,50176.0
2024-01-02 14:35:00,53.48,53.48,53.4,53.41,36793.0,52.6832,52.6832,52.6044,52.6142,36793.0
2024-01-02 14:40:00,53.4,53.42,53.38,53.41,25028.0,52.6044,52.6241,52.5847,52.6142,25028.0
2024-01-02 14:45:00,53.4,53.45,53.34,53.34,22919.0,52.6044,52.6536,52.5453,52.5453,22919.0
2024-01-02 14:50:00,53.35,53.39,53.23,53.27,135689.0,52.5551,52.5945,52.4369,52.4763,135689.0
2024-01-02 14:55:00,53.25,53.27,53.2,53.2,31671.0,52.4566,52.4763,52.4073,52.4073,31671.0
2024-01-02 15:00:00,53.21,53.21,53.07,53.08,244943.0,52.4172,52.4172,52.2793,52.2891,244943.0
2024-01-02 15:05:00,53.09,53.17,53.04,53.11,86846.0,52.299,52.3778,52.2497,52.3187,86846.0
2024-01-02 15:10:00,53.11,53.15,53.07,53.09,44733.0,52.3187,52.3581,52.2793,52.299,44733.0
2024-01-02 15:15:00,53.09,53.22,53.06,53.2,56336.0,52.299,52.4271,52.2694,52.4073,56336.0
2024-01-02 15:20:00,53.19,53.23,53.11,53.18,50210.0,52.3975,52.4369,52.3187,52.3876,50210.0
2024-01-02 15:25:00,53.17,53.2,53.12,53.19,53886.0,52.3778,52.4073,52.3285,52.3975,53886.0
2024-01-02 15:30:00,53.18,53.27,53.16,53.19,44503.0,52.3876,52.4763,52.3679,52.3975,44503.0
2024-01-02 15:35:00,53.19,53.19,53.11,53.14,38577.0,52.3975,52.3975,52.3187,52.3482,38577.0
2024-01-02 15:40:00,53.13,53.22,53.12,53.22,76078.0,52.3384,52.4271,52.3285,52.4271,76078.0
2024-01-02 15:45:00,53.21,53.3,53.2,53.28,64678.0,52.4172,52.5059,52.4073,52.4862,64678.0
2024-01-02 15:50:00,53.3,53.6,53.3,53.53,245716.0,52.5059,52.8014,52.5059,52.7324,245716.0
2024-01-02 15:55:00,53.54,53.79,53.52,53.78,177698.0,52.7423,52.9886,52.7226,52.9787,177698.0
2024-01-03 09:30:00,53.01,53.04,52.89,52.92,470487.0,52.2202,52.2497,52.102,52.1315,470487.0
2024-01-03 09:35:00,52.92,52.99,52.9,52.93,177860.0,52.1315,52.2005,52.1118,52.1414,177860.0
2024-01-03 09:40:00,52.94,53.03,52.92,52.96,68985.0,52.1512,52.2399,52.1315,52.1709,68985.0
2024-01-03 09:45:00,52.92,52.95,52.87,52.95,72186.0,52.1315,52.1611,52.0823,52.1611,72186.0
2024-01-03 09:50:00,52.94,53.02,52.9,52.91,50972.0,52.1512,52.23,52.1118,52.1217,50972.0
2024-01-03 09:55:00,52.91,52.92,52.74,52.85,134890.0,52.1217,52.1315,51.9542,52.0626,134890.0
2024-01-03 10:00:00,52.8,53.13,52.79,53.08,159710.0,52.0133,52.3384,52.0035,52.2891,159710.0
2024-01-03 10:05:00,53.09,53.18,52.87,52.89,135987.0,52.299,52.3876,52.0823,52.102,135987.0
2024-01-03 10:10:00,52.9,52.91,52.65,52.66,137145.0,52.1118,52.1217,51.8655,51.8754,137145.0
2024-01-03 10:15:00,52.66,52.69,52.62,52.68,107659.0,51.8754,51.9049,51.836,51.8951,107659.0
2024-01-03 10:20:00,52.66,52.68,52.6,52.67,107129.0,51.8754,51.8951,51.8163,51.8852,107129.0
2024-01-03 10:25:00,52.68,52.79,52.65,52.7,66450.0,51.8951,52.0035,51.8655,51.9148,66450.0
2024-01-03 10:30:00,52.69,52.74,52.61,52.66,79471.0,51.9049,51.9542,51.8261,51.8754,79471.0
2024-01-03 10:35:00,52.64,52.69,52.44,52.47,175262.0,51.8557,51.9049,51.6587,51.6882,175262.0
2024-01-03 10:40:00,52.47,52.55,52.45,52.5,56982.0,51.6882,51.767,51.6685,51.7178,56982.0
2024-01-03 10:45:00,52.49,52.52,52.42,52.46,58504.0,51.7079,51.7375,51.639,51.6784,58504.0
2024-01-03 10:50:00,52.45,52.58,52.45,52.5,42276.0,51.6685,51.7966,51.6685,51.7178,42276.0
2024-01-03 10:55:00,52.5,52.68,52.47,52.67,53867.0,51.7178,51.8951,51.6882,51.8852,53867.0
2024-01-03 11:00:00,52.65,52.81,52.64,52.74,116791.0,51.8655,52.0232,51.8557,51.9542,116791.0
2024-01-03 11:05:00,52.74,52.78,52.7,52.76,43721.0,51.9542,51.9936,51.9148,51.9739,43721.0
2024-01-03 11:10:00,52.77,52.8,52.7,52.74,33721.0,51.9838,52.0133,51.9148,51.9542,33721.0
2024-01-03 11:15:00,52.74,52.82,52.67,52.68,40603.0,51.9542,52.033,51.8852,51.8951,40603.0
2024-01-03 11:20:00,52.7,52.78,52.67,52.72,56468.0,51.9148,51.9936,51.8852,51.9345,56468.0
2024-01-03 11:25:00,52.71,52.84,52.7,52.77,44140.0,51.9247,52.0527,51.9148,51.9838,44140.0
2024-01-03 11:30:00,52.77,52.8,52.71,52.74,25631.0,51.9838,52.0133,51.9247,51.9542,25631.0
2024-01-03 11:35:00,52.75,52.76,52.65,52.67,19838.0,51.9641,51.9739,51.8655,51.8852,19838.0
2024-01-03 11:40:00,52.67,52.72,52.57,52.72,51594.0,51.8852,51.9345,51.7867,51.9345,51594.0
2024-01-03 11:45:00,52.71,52.74,52.66,52.72,17830.0,51.9247,51.9542,51.8754,51.9345,17830.0
2024-01-03 11:50:00,52.71,52.75,52.67,52.69,71338.0,51.9247,51.9641,51.8852,51.9049,71338.0
2024-01-03 11:55:00,52.68,52.71,52.61,52.64,50410.0,51.8951,51.9247,51.8261,51.8557,50410.0
2024-01-03 12:00:00,52.62,52.66,52.58,52.66,25147.0,51.836,51.8754,51.7966,51.8754,25147.0
2024-01-03 12:05:00,52.68,52.72,52.59,52.6,37857.0,51.8951,51.9345,51.8064,51.8163,37857.0
2024-01-03 12:10:00,52.59,52.6,52.53,52.56,86894.0,51.8064,51.8163,51.7473,51.7769,86894.0
2024-01-03 12:15:00,52.56,52.62,52.52,52.53,47524.0,51.7769,51.836,51.7375,51.7473,47524.0
2024-01-03 12:20:00,52.53,52.6,52.51,52.59,42224.0,51.7473,51.8163,51.7276,51.8064,42224.0
2024-01-03 12:25:00,52.58,52.72,52.58,52.72,90392.0,51.7966,51.9345,51.7966,51.9345,90392.0
2024-01-03 12:30:00,52.72,52.78,52.68,52.74,98927.0,51.9345,51.9936,51.8951,51.9542,98927.0
2024-01-03 12:35:00,52.75,52.79,52.74,52.77,60713.0,51.9641,52.0035,51.9542,51.9838,60713.0
2024-01-03 12:40:00,52.78,52.86,52.78,52.81,59830.0,51.9936,52.0724,51.9936,52.0232,59830.0
2024-01-03 12:45:00,52.82,52.84,52.79,52.84,36797.0,52.033,52.0527,52.0035,52.0527,36797.0
2024-01-03 12:50:00,52.83,52.84,52.79,52.81,35615.0,52.0429,52.0527,52.0035,52.0232,35615.0
2024-01-03 12:55:00,52.81,53.0,52.8,52.98,233983.0,52.0232,52.2103,52.0133,52.1906,233983.0
2024-01-03 13:00:00,52.97,53.13,52.97,53.02,133234.0,52.1808,52.3384,52.1808,52.23,133234.0
2024-01-03 13:05:00,53.01,53.03,52.97,53.0,51790.0,52.2202,52.2399,52.1808,52.2103,51790.0
2024-01-03 13:10:00,53.0,53.06,52.99,53.02,24402.0,52.2103,52.2694,52.2005,52.23,24402.0
2024-01-03 13:15:00,53.02,53.05,53.0,53.01,12607.0,52.23,52.2596,52.2103,52.2202,12607.0
2024-01-03 13:20:00,53.01,53.01,52.96,52.99,36335.0,52.2202,52.2202,52.1709,52.2005,36335.0
2024-01-03 13:25:00,52.99,53.03,52.96,52.99,19470.0,52.2005,52.2399,52.1709,52.2005,19470.0
2024-01-03 13:30:00,52.98,53.01,52.88,52.89,39748.0,52.1906,52.2202,52.0921,52.102,39748.0
2024-01-03 13:35:00,52.88,52.96,52.82,52.94,62337.0,52.0921,52.1709,52.033,52.1512,62337.0
2024-01-03 13:40:00,52.95,52.97,52.88,52.88,29806.0,52.1611,52.1808,52.0921,52.0921,29806.0
2024-01-03 13:45:00,52.89,52.93,52.87,52.92,17020.0,52.102,52.1414,52.0823,52.1315,17020.0
2024-01-03 13:50:00,52.91,52.98,52.88,52.88,21486.0,52.1217,52.1906,52.0921,52.0921,21486.0
2024-01-03 13:55:00,52.87,52.91,52.86,52.9,22633.0,52.0823,52.1217,52.0724,52.1118,22633.0
2024-01-03 14:00:00,52.86,53.03,52.69,52.7,169512.0,52.0724,52.2399,51.9049,51.9148,169512.0
2024-01-03 14:05:00,52.69,52.85,52.5,52.82,108985.0,51.9049,52.0626,51.7178,52.033,108985.0
2024-01-03 14:10:00,52.82,52.97,52.65,52.72,132191.0,52.033,52.1808,51.8655,51.9345,132191.0
2024-01-03 14:15:00,52.71,52.84,52.61,52.79,70606.0,51.9247,52.0527,51.8261,52.0035,70606.0
2024-01-03 14:20:00,52.8,52.85,52.68,52.85,80799.0,52.0133,52.0626,51.8951,52.0626,80799.0
2024-01-03 14:25:00,52.84,53.27,52.82,53.19,218578.0,52.0527,52.4763,52.033,52.3975,218578.0
2024-01-03 14:30:00,53.2,53.27,53.02,53.12,176978.0,52.4073,52.4763,52.23,52.3285,176978.0
2024-01-03 14:35:00,53.11,53.13,52.98,53.09,46365.0,52.3187,52.3384,52.1906,52.299,46365.0
2024-01-03 14:40:00,53.08,53.25,53.02,53.21,67375.0,52.2891,52.4566,52.23,52.4172,67375.0
2024-01-03 14:45:00,53.22,53.23,53.04,53.05,64084.0,52.4271,52.4369,52.2497,52.2596,64084.0
2024-01-03 14:50:00,53.05,53.08,52.97,53.01,35790.0,52.2596,52.2891,52.1808,52.2202,35790.0
2024-01-03 14:55:00,53.01,53.04,52.93,52.94,39112.0,52.2202,52.2497,52.1414,52.1512,39112.0
2024-01-03 15:00:00,52.94,52.96,52.76,52.77,49176.0,52.1512,52.1709,51.9739,51.9838,49176.0
2024-01-03 15:05:00,52.78,52.79,52.64,52.72,46676.0,51.9936,52.0035,51.8557,51.9345,46676.0
2024-01-03 15:10:00,52.71,52.76,52.62,52.7,46993.0,51.9247,51.9739,51.836,51.9148,46993.0
2024-01-03 15:15:00,52.69,52.69,52.59,52.64,85222.0,51.9049,51.9049,51.8064,51.8557,85222.0
2024-01-03 15:20:00,52.65,52.71,52.58,52.59,94260.0,51.8655,51.9247,51.7966,51.8064,94260.0
2024-01-03 15:25:00,52.58,52.63,52.52,52.61,80320.0,51.7966,51.8458,51.7375,51.8261,80320.0
2024-01-03 15:30:00,52.61,52.79,52.6,52.77,71283.0,51.8261,52.0035,51.8163,51.9838,71283.0
2024-01-03 15:35:00,52.77,52.78,52.63,52.7,51793.0,51.9838,51.9936,51.8458,51.9148,51793.0
2024-01-03 15:40:00,52.71,52.75,52.52,52.54,55021.0,51.9247,51.9641,51.7375,51.7572,55021.0
2024-01-03 15:45:00,52.53,52.59,52.5,52.51,105130.0,51.7473,51.8064,51.7178,51.7276,105130.0
2024-01-03 15:50:00,52.51,52.52,52.24,52.29,432408.0,51.7276,51.7375,51.4617,51.5109,432408.0
2024-01-03 15:55:00,52.3,52.51,52.29,52.43,221492.0,51.5208,51.7276,51.5109,51.6488,221492.0
2024-01-04 09:30:00,52.23,52.48,52.17,52.42,238001.0,51.4518,51.6981,51.3927,51.639,238001.0
2024-01-04 09:35:00,52.41,52.5,52.33,52.47,120084.0,51.6291,51.7178,51.5503,51.6882,120084.0
2024-01-04 09:40:00,52.43,52.53,52.33,52.47,136389.0,51.6488,51.7473,51.5503,51.6882,136389.0
2024-01-04 09:45:00,52.45,52.49,52.29,52.33,76081.0,51.6685,51.7079,51.5109,51.5503,76081.0
2024-01-04 09:50:00,52.33,52.53,52.33,52.5,60676.0,51.5503,51.7473,51.5503,51.7178,60676.0
2024-01-04 09:55:00,52.5,52.54,52.38,52.42,50798.0,51.7178,51.7572,51.5996,51.639,50798.0
2024-01-04 10:00:00,52.41,52.7,52.36,52.68,177877.0,51.6291,51.9148,51.5799,51.8951,177877.0
2024-01-04 10:05:00,52.7,52.78,52.61,52.77,93012.0,51.9148,51.9936,51.8261,51.9838,93012.0
2024-01-04 10:10:00,52.78,52.84,52.71,52.83,125949.0,51.9936,52.0527,51.9247,52.0429,125949.0
2024-01-04 10:15:00,52.83,52.84,52.73,52.74,130335.0,52.0429,52.0527,51.9444,51.9542,130335.0
2024-01-04 10:20:00,52.75,52.76,52.64,52.72,63088.0,51.9641,51.9739,51.8557,51.9345,63088.0
2024-01-04 10:25:00,52.7,52.76,52.65,52.73,31924.0,51.9148,51.9739,51.8655,51.9444,31924.0
2024-01-04 10:30:00,52.73,52.82,52.68,52.75,42865.0,51.9444,52.033,51.8951,51.9641,42865.0
2024-01-04 10:35:00,52.73,52.79,52.71,52.71,33496.0,51.9444,52.0035,51.9247,51.9247,33496.0
2024-01-04 10:40:00,52.71,52.83,52.69,52.82,41748.0,51.9247,52.0429,51.9049,52.033,41748.0
2024-01-04 10:45:00,52.81,52.88,52.77,52.87,40943.0,52.0232,52.0921,51.9838,52.0823,40943.0
2024-01-04 10:50:00,52.86,52.86,52.75,52.83,32057.0,52.0724,52.0724,51.9641,52.0429,32057.0
2024-01-04 10:55:00,52.82,52.83,52.73,52.75,62263.0,52.033,52.0429,51.9444,51.9641,62263.0
2024-01-04 11:00:00,52.76,52.85,52.76,52.82,43474.0,51.9739,52.0626,51.9739,52.033,43474.0
2024-01-04 11:05:00,52.82,52.86,52.8,52.85,12815.0,52.033,52.0724,52.0133,52.0626,12815.0
2024-01-04 11:10:00,52.85,53.08,52.85,53.05,99038.0,52.0626,52.2891,52.0626,52.2596,99038.0
2024-01-04 11:15:00,53.06,53.12,53.01,53.01,76930.0,52.2694,52.3285,52.2202,52.2202,76930.0
2024-01-04 11:20:00,53.02,53.09,53.01,53.08,35035.0,52.23,52.299,52.2202,52.2891,35035.0
2024-01-04 11:25:00,53.09,53.12,53.0,53.01,92540.0,52.299,52.3285,52.2103,52.2202,92540.0
2024-01-04 11:30:00,53.02,53.03,52.91,52.94,97289.0,52.23,52.2399,52.1217,52.1512,97289.0
2024-01-04 11:35:00,52.96,53.06,52.96,52.98,62759.0,52.1709,52.2694,52.1709,52.1906,62759.0
2024-01-04 11:40:00,52.97,52.98,52.88,52.9,35617.0,52.1808,52.1906,52.0921,52.1118,35617.0
2024-01-04 11:45:00,52.89,52.93,52.8,52.82,82348.0,52.102,52.1414,52.0133,52.033,82348.0
2024-01-04 11:50:00,52.82,52.82,52.63,52.72,86596.0,52.033,52.033,51.8458,51.9345,86596.0
2024-01-04 11:55:00,52.71,52.75,52.67,52.7,26200.0,51.9247,51.9641,51.8852,51.9148,26200.0
2024-01-04 12:00:00,52.7,52.73,52.55,52.65,106685.0,51.9148,51.9444,51.767,51.8655,106685.0
2024-01-04 12:05:00,52.64,52.69,52.59,52.61,90341.0,51.8557,51.9049,51.8064,51.8261,90341.0
2024-01-04 12:10:00,52.62,52.71,52.61,52.67,35521.0,51.836,51.9247,51.8261,51.8852,35521.0
2024-01-04 12:15:00,52.66,52.66,52.59,52.65,57101.0,51.8754,51.8754,51.8064,51.8655,57101.0
2024-01-04 12:20:00,52.66,52.72,52.61,52.61,22070.0,51.8754,51.9345,51.8261,51.8261,22070.0
2024-01-04 12:25:00,52.63,52.7,52.62,52.66,34275.0,51.8458,51.9148,51.836,51.8754,34275.0
2024-01-04 12:30:00,52.65,52.65,52.5,52.53,47909.0,51.8655,51.8655,51.7178,51.7473,47909.0
2024-01-04 12:35:00,52.53,52.62,52.47,52.61,46648.0,51.7473,51.836,51.6882,51.8261,46648.0
2024-01-04 12:40:00,52.59,52.61,52.45,52.47,13494.0,51.8064,51.8261,51.6685,51.6882,13494.0
2024-01-04 12:45:00,52.47,52.47,52.35,52.44,50122.0,51.6882,51.6882,51.57,51.6587,50122.0
2024-01-04 12:50:00,52.46,52.53,52.41,52.52,21326.0,51.6784,51.7473,51.6291,51.7375,21326.0
2024-01-04 12:55:00,52.51,52.51,52.42,52.51,23231.0,51.7276,51.7276,51.639,51.7276,23231.0
2024-01-04 13:00:00,52.49,52.53,52.47,52.53,15031.0,51.7079,51.7473,51.6882,51.7473,15031.0
2024-01-04 13:05:00,52.53,52.58,52.5,52.55,62715.0,51.7473,51.7966,51.7178,51.767,62715.0
2024-01-04 13:10:00,52.55,52.57,52.46,52.54,24230.0,51.767,51.7867,51.6784,51.7572,24230.0
2024-01-04 13:15:00,52.53,52.57,52.48,52.52,15944.0,51.7473,51.7867,51.6981,51.7375,15944.0
2024-01-04 13:20:00,52.51,52.57,52.5,52.54,15291.0,51.7276,51.7867,51.7178,51.7572,15291.0
2024-01-04 13:25:00,52.54,52.61,52.54,52.57,32732.0,51.7572,51.8261,51.7572,51.7867,32732.0
2024-01-04 13:30:00,52.59,52.61,52.54,52.56,22392.0,51.8064,51.8261,51.7572,51.7769,22392.0
2024-01-04 13:35:00,52.56,52.6,52.5,52.55,30494.0,51.7769,51.8163,51.7178,51.767,30494.0
2024-01-04 13:40:00,52.55,52.61,52.52,52.6,12900.0,51.767,51.8261,51.7375,51.8163,12900.0
2024-01-04 13:45:00,52.59,52.62,52.55,52.59,16280.0,51.8064,51.836,51.767,51.8064,16280.0
2024-01-04 13:50:00,52.59,52.62,52.52,52.52,18902.0,51.8064,51.836,51.7375,51.7375,18902.0
2024-01-04 13:55:00,52.52,52.57,52.45,52.5,25975.0,51.7375,51.7867,51.6685,51.7178,25975.0
2024-01-04 14:00:00,52.49,52.58,52.45,52.45,25805.0,51.7079,51.7966,51.6685,51.6685,25805.0
2024-01-04 14:05:00,52.45,52.5,52.42,52.42,22265.0,51.6685,51.7178,51.639,51.639,22265.0
2024-01-04 14:10:00,52.42,52.48,52.34,52.47,143149.0,51.639,51.6981,51.5602,51.6882,143149.0
2024-01-04 14:15:00,52.47,52.52,52.39,52.39,42480.0,51.6882,51.7375,51.6094,51.6094,42480.0
2024-01-04 14:20:00,52.39,52.44,52.31,52.33,87605.0,51.6094,51.6587,51.5306,51.5503,87605.0
2024-01-04 14:25:00,52.34,52.39,52.31,52.31,27837.0,51.5602,51.6094,51.5306,51.5306,27837.0
2024-01-04 14:30:00,52.31,52.34,52.27,52.33,95913.0,51.5306,51.5602,51.4912,51.5503,95913.0
2024-01-04 14:35:00,52.33,52.34,52.28,52.3,20282.0,51.5503,51.5602,51.5011,51.5208,20282.0
2024-01-04 14:40:00,52.3,52.3,52.25,52.25,27106.0,51.5208,51.5208,51.4715,51.4715,27106.0
2024-01-04 14:45:00,52.25,52.35,52.19,52.34,68536.0,51.4715,51.57,51.4124,51.5602,68536.0
2024-01-04 14:50:00,52.35,52.46,52.35,52.41,42078.0,51.57,51.6784,51.57,51.6291,42078.0
2024-01-04 14:55:00,52.41,52.44,52.33,52.36,25484.0,51.6291,51.6587,51.5503,51.5799,25484.0
2024-01-04 15:00:00,52.37,52.38,52.26,52.29,39113.0,51.5897,51.5996,51.4814,51.5109,39113.0
2024-01-04 15:05:00,52.29,52.47,52.29,52.46,19228.0,51.5109,51.6882,51.5109,51.6784,19228.0
2024-01-04 15:10:00,52.45,52.47,52.33,52.34,27461.0,51.6685,51.6882,51.5503,51.5602,27461.0
2024-01-04 15:15:00,52.33,52.33,52.16,52.25,61086.0,51.5503,51.5503,51.3828,51.4715,61086.0
2024-01-04 15:20:00,52.24,52.27,52.17,52.21,26477.0,51.4617,51.4912,51.3927,51.4321,26477.0
2024-01-04 15:25:00,52.2,52.23,52.15,52.21,32874.0,51.4222,51.4518,51.373,51.4321,32874.0
2024-01-04 15:30:00,52.22,52.35,52.19,52.3,69903.0,51.442,51.57,51.4124,51.5208,69903.0
2024-01-04 15:35:00,52.3,52.34,52.29,52.31,11941.0,51.5208,51.5602,51.5109,51.5306,11941.0
2024-01-04 15:40:00,52.31,52.34,52.2,52.25,29246.0,51.5306,51.5602,51.4222,51.4715,29246.0
2024-01-04 15:45:00,52.25,52.3,52.08,52.08,72878.0,51.4715,51.5208,51.304,51.304,72878.0
2024-01-04 15:50:00,52.08,52.11,51.82,51.88,470029.0,51.304,51.3336,51.0479,51.107,470029.0
2024-01-04 15:55:00,51.88,51.96,51.81,51.9,260198.0,51.107,51.1858,51.0381,51.1267,260198.0
2024-01-05 09:30:00,51.92,52.13,51.82,52.13,214631.0,51.1464,51.3533,51.0479,51.3533,214631.0
2024-01-05 09:35:00,52.13,52.26,52.08,52.08,167794.0,51.3533,51.4814,51.304,51.304,167794.0
2024-01-05 09:40:00,52.07,52.16,51.96,52.12,103170.0,51.2942,51.3828,51.1858,51.3434,103170.0
2024-01-05 09:45:00,52.13,52.26,52.12,52.24,48861.0,51.3533,51.4814,51.3434,51.4617,48861.0
2024-01-05 09:50:00,52.25,52.31,52.21,52.24,79813.0,51.4715,51.5306,51.4321,51.4617,79813.0
2024-01-05 09:55:00,52.25,52.26,52.12,52.15,75175.0,51.4715,51.4814,51.3434,51.373,75175.0
2024-01-05 10:00:00,52.19,52.72,52.18,52.68,243722.0,51.4124,51.9345,51.4025,51.8951,243722.0
2024-01-05 10:05:00,52.7,52.86,52.65,52.82,158331.0,51.9148,52.0724,51.8655,52.033,158331.0
2024-01-05 10:10:00,52.84,52.91,52.64,52.68,295620.0,52.0527,52.1217,51.8557,51.8951,295620.0
2024-01-05 10:15:00,52.68,52.69,52.5,52.58,67855.0,51.8951,51.9049,51.7178,51.7966,67855.0
2024-01-05 10:20:00,52.57,52.7,52.5,52.7,65113.0,51.7867,51.9148,51.7178,51.9148,65113.0
2024-01-05 10:25:00,52.69,52.76,52.58,52.6,59132.0,51.9049,51.9739,51.7966,51.8163,59132.0
2024-01-05 10:30:00,52.6,52.77,52.52,52.75,51937.0,51.8163,51.9838,51.7375,51.9641,51937.0
2024-01-05 10:35:00,52.75,52.79,52.67,52.67,59107.0,51.9641,52.0035,51.8852,51.8852,59107.0
2024-01-05 10:40:00,52.67,52.82,52.63,52.8,42656.0,51.8852,52.033,51.8458,52.0133,42656.0
2024-01-05 10:45:00,52.79,52.85,52.75,52.77,77142.0,52.0035,52.0626,51.9641,51.9838,77142.0
2024-01-05 10:50:00,52.77,52.87,52.68,52.83,175707.0,51.9838,52.0823,51.8951,52.0429,175707.0
2024-01-05 10:55:00,52.85,52.88,52.76,52.82,30079.0,52.0626,52.0921,51.9739,52.033,30079.0
2024-01-05 11:00:00,52.83,52.9,52.78,52.8,71576.0,52.0429,52.1118,51.9936,52.0133,71576.0
2024-01-05 11:05:00,52.79,52.85,52.66,52.77,148587.0,52.0035,52.0626,51.8754,51.9838,148587.0
2024-01-05 11:10:00,52.76,52.91,52.72,52.86,58585.0,51.9739,52.1217,51.9345,52.0724,58585.0
2024-01-05 11:15:00,52.86,52.91,52.55,52.58,154507.0,52.0724,52.1217,51.767,51.7966,154507.0
2024-01-05 11:20:00,52.58,52.61,52.48,52.55,127284.0,51.7966,51.8261,51.6981,51.767,127284.0
2024-01-05 11:25:00,52.56,52.6,52.46,52.49,80182.0,51.7769,51.8163,51.6784,51.7079,80182.0
2024-01-05 11:30:00,52.48,52.57,52.47,52.51,131114.0,51.6981,51.7867,51.6882,51.7276,131114.0
2024-01-05 11:35:00,52.52,52.53,52.43,52.47,74881.0,51.7375,51.7473,51.6488,51.6882,74881.0
2024-01-05 11:40:00,52.46,52.48,52.4,52.4,88298.0,51.6784,51.6981,51.6193,51.6193,88298.0
2024-01-05 11:45:00,52.4,52.45,52.31,52.34,46006.0,51.6193,51.6685,51.5306,51.5602,46006.0
2024-01-05 11:50:00,52.34,52.43,52.34,52.42,43232.0,51.5602,51.6488,51.5602,51.639,43232.0
2024-01-05 11:55:00,52.4,52.43,52.31,52.37,38326.0,51.6193,51.6488,51.5306,51.5897,38326.0
2024-01-05 12:00:00,52.37,52.38,52.29,52.32,15542.0,51.5897,51.5996,51.5109,51.5405,15542.0
2024-01-05 12:05:00,52.29,52.3,51.97,51.98,255793.0,51.5109,51.5208,51.1957,51.2055,255793.0
2024-01-05 12:10:00,51.97,52.1,51.89,52.06,159538.0,51.1957,51.3237,51.1169,51.2843,159538.0
2024-01-05 12:15:00,52.05,52.11,51.98,51.98,26254.0,51.2745,51.3336,51.2055,51.2055,26254.0
2024-01-05 12:20:00,52.0,52.05,51.92,51.93,52116.0,51.2252,51.2745,51.1464,51.1563,52116.0
2024-01-05 12:25:00,51.94,51.99,51.85,51.9,45677.0,51.1661,51.2154,51.0775,51.1267,45677.0
2024-01-05 12:30:00,51.9,51.93,51.82,51.84,90200.0,51.1267,51.1563,51.0479,51.0676,90200.0
2024-01-05 12:35:00,51.83,52.03,51.83,51.94,45964.0,51.0578,51.2548,51.0578,51.1661,45964.0
2024-01-05 12:40:00,51.95,52.05,51.95,52.05,22392.0,51.176,51.2745,51.176,51.2745,22392.0
2024-01-05 12:45:00,52.03,52.08,51.94,51.94,48396.0,51.2548,51.304,51.1661,51.1661,48396.0
2024-01-05 12:50:00,51.97,52.07,51.97,52.01,22266.0,51.1957,51.2942,51.1957,51.2351,22266.0
2024-01-05 12:55:00,52.0,52.04,51.95,51.96,38653.0,51.2252,51.2646,51.176,51.1858,38653.0
2024-01-05 13:00:00,51.95,51.96,51.73,51.79,102472.0,51.176,51.1858,50.9593,51.0184,102472.0
2024-01-05 13:05:00,51.77,51.86,51.77,51.81,38433.0,50.9987,51.0873,50.9987,51.0381,38433.0
2024-01-05 13:10:00,51.82,51.85,51.74,51.74,34737.0,51.0479,51.0775,50.9691,50.9691,34737.0
2024-01-05 13:15:00,51.75,51.76,51.67,51.68,86261.0,50.979,50.9888,50.9001,50.91,86261.0
2024-01-05 13:20:00,51.69,51.83,51.69,51.83,29888.0,50.9198,51.0578,50.9198,51.0578,29888.0
2024-01-05 13:25:00,51.83,52.07,51.83,52.06,89715.0,51.0578,51.2942,51.0578,51.2843,89715.0
2024-01-05 13:30:00,52.07,52.22,52.07,52.16,84674.0,51.2942,51.442,51.2942,51.3828,84674.0
2024-01-05 13:35:00,52.17,52.32,52.13,52.31,63525.0,51.3927,51.5405,51.3533,51.5306,63525.0
2024-01-05 13:40:00,52.31,52.33,52.19,52.22,369980.0,51.5306,51.5503,51.4124,51.442,369980.0
2024-01-05 13:45:00,52.25,52.31,52.21,52.25,66142.0,51.4715,51.5306,51.4321,51.4715,66142.0
2024-01-05 13:50:00,52.25,52.31,52.19,52.25,83969.0,51.4715,51.5306,51.4124,51.4715,83969.0
2024-01-05 13:55:00,52.25,52.3,52.22,52.25,20138.0,51.4715,51.5208,51.442,51.4715,20138.0
2024-01-05 14:00:00,52.23,52.33,52.23,52.31,52838.0,51.4518,51.5503,51.4518,51.5306,52838.0
2024-01-05 14:05:00,52.31,52.37,52.29,52.34,56211.0,51.5306,51.5897,51.5109,51.5602,56211.0
2024-01-05 14:10:00,52.36,52.43,52.29,52.35,55344.0,51.5799,51.6488,51.5109,51.57,55344.0
2024-01-05 14:15:00,52.36,52.37,52.13,52.18,145860.0,51.5799,51.5897,51.3533,51.4025,145860.0
2024-01-05 14:20:00,52.18,52.27,52.16,52.21,61530.0,51.4025,51.4912,51.3828,51.4321,61530.0
2024-01-05 14:25:00,52.24,52.25,52.17,52.18,62439.0,51.4617,51.4715,51.3927,51.4025,62439.0
2024-01-05 14:30:00,52.17,52.23,52.14,52.17,41142.0,51.3927,51.4518,51.3631,51.3927,41142.0
2024-01-05 14:35:00,52.22,52.27,52.13,52.13,64843.0,51.442,51.4912,51.3533,51.3533,64843.0
2024-01-05 14:40:00,52.12,52.13,51.98,52.0,59528.0,51.3434,51.3533,51.2055,51.2252,59528.0
2024-01-05 14:45:00,52.03,52.06,51.91,51.93,84276.0,51.2548,51.2843,51.1366,51.1563,84276.0
2024-01-05 14:50:00,51.92,51.92,51.7,51.73,80701.0,51.1464,51.1464,50.9297,50.9593,80701.0
2024-01-05 14:55:00,51.73,51.79,51.65,51.72,109442.0,50.9593,51.0184,50.8804,50.9494,109442.0
2024-01-05 15:00:00,51.71,51.77,51.67,51.7,90690.0,50.9395,50.9987,50.9001,50.9297,90690.0
2024-01-05 15:05:00,51.7,51.78,51.67,51.75,58345.0,50.9297,51.0085,50.9001,50.979,58345.0
2024-01-05 15:10:00,51.75,51.88,51.7,51.82,55168.0,50.979,51.107,50.9297,51.0479,55168.0
2024-01-05 15:15:00,51.81,51.84,51.73,51.76,65043.0,51.0381,51.0676,50.9593,50.9888,65043.0
2024-01-05 15:20:00,51.74,51.82,51.73,51.74,42363.0,50.9691,51.0479,50.9593,50.9691,42363.0
2024-01-05 15:25:00,51.75,51.78,51.62,51.76,91627.0,50.979,51.0085,50.8509,50.9888,91627.0
2024-01-05 15:30:00,51.74,51.74,51.59,51.72,89344.0,50.9691,50.9691,50.8213,50.9494,89344.0
2024-01-05 15:35:00,51.72,51.8,51.71,51.76,34861.0,50.9494,51.0282,50.9395,50.9888,34861.0
2024-01-05 15:40:00,51.77,51.95,51.74,51.95,81373.0,50.9987,51.176,50.9691,51.176,81373.0
2024-01-05 15:45:00,51.95,52.03,51.86,52.02,124206.0,51.176,51.2548,51.0873,51.2449,124206.0
2024-01-05 15:50:00,52.02,52.15,51.98,52.14,129363.0,51.2449,51.373,51.2055,51.3631,129363.0
2024-01-05 15:55:00,52.15,52.21,52.05,52.09,245381.0,51.373,51.4321,51.2745,51.3139,245381.0
2024-01-08 09:30:00,52.23,52.45,52.2,52.45,134227.0,51.4518,51.6685,51.4222,51.6685,134227.0
2024-01-08 09:35:00,52.46,52.51,52.4,52.47,122589.0,51.6784,51.7276,51.6193,51.6882,122589.0
2024-01-08 09:40:00,52.49,52.52,52.27,52.39,196737.0,51.7079,51.7375,51.4912,51.6094,196737.0
2024-01-08 09:45:00,52.4,52.53,52.4,52.48,101234.0,51.6193,51.7473,51.6193,51.6981,101234.0
2024-01-08 09:50:00,52.47,52.53,52.31,52.42,146561.0,51.6882,51.7473,51.5306,51.639,146561.0
2024-01-08 09:55:00,52.42,52.69,52.38,52.68,220827.0,51.639,51.9049,51.5996,51.8951,220827.0
2024-01-08 10:00:00,52.69,52.73,52.55,52.72,84395.0,51.9049,51.9444,51.767,51.9345,84395.0
2024-01-08 10:05:00,52.73,52.74,52.6,52.65,98106.0,51.9444,51.9542,51.8163,51.8655,98106.0
2024-01-08 10:10:00,52.66,52.69,52.56,52.6,71643.0,51.8754,51.9049,51.7769,51.8163,71643.0
2024-01-08 10:15:00,52.59,52.7,52.58,52.68,134190.0,51.8064,51.9148,51.7966,51.8951,134190.0
2024-01-08 10:20:00,52.67,52.71,52.61,52.68,57130.0,51.8852,51.9247,51.8261,51.8951,57130.0
2024-01-08 10:25:00,52.7,52.75,52.67,52.74,32806.0,51.9148,51.9641,51.8852,51.9542,32806.0
2024-01-08 10:30:00,52.74,52.9,52.74,52.89,109639.0,51.9542,52.1118,51.9542,52.102,109639.0
2024-01-08 10:35:00,52.89,52.89,52.8,52.85,38315.0,52.102,52.102,52.0133,52.0626,38315.0
2024-01-08 10:40:00,52.85,52.91,52.84,52.89,61452.0,52.0626,52.1217,52.0527,52.102,61452.0
2024-01-08 10:45:00,52.89,53.0,52.88,53.0,61076.0,52.102,52.2103,52.0921,52.2103,61076.0
2024-01-08 10:50:00,53.0,53.0,52.88,52.88,85200.0,52.2103,52.2103,52.0921,52.0921,85200.0
2024-01-08 10:55:00,52.91,52.93,52.86,52.88,52501.0,52.1217,52.1414,52.0724,52.0921,52501.0
2024-01-08 11:00:00,52.89,52.91,52.77,52.78,62750.0,52.102,52.1217,51.9838,51.9936,62750.0
2024-01-08 11:05:00,52.79,52.9,52.79,52.83,36185.0,52.0035,52.1118,52.0035,52.0429,36185.0
2024-01-08 11:10:00,52.84,52.88,52.75,52.85,70966.0,52.0527,52.0921,51.9641,52.0626,70966.0
2024-01-08 11:15:00,52.85,52.89,52.81,52.87,26131.0,52.0626,52.102,52.0232,52.0823,26131.0
2024-01-08 11:20:00,52.9,52.97,52.84,52.88,101773.0,52.1118,52.1808,52.0527,52.0921,101773.0
2024-01-08 11:25:00,52.89,52.92,52.85,52.89,20068.0,52.102,52.1315,52.0626,52.102,20068.0
2024-01-08 11:30:00,52.9,52.97,52.89,52.93,29652.0,52.1118,52.1808,52.102,52.1414,29652.0
2024-01-08 11:35:00,52.94,52.98,52.89,52.93,76697.0,52.1512,52.1906,52.102,52.1414,76697.0
2024-01-08 11:40:00,52.93,52.97,52.89,52.95,65767.0,52.1414,52.1808,52.102,52.1611,65767.0
2024-01-08 11:45:00,52.95,53.03,52.93,52.96,43531.0,52.1611,52.2399,52.1414,52.1709,43531.0
2024-01-08 11:50:00,52.96,52.99,52.93,52.98,29283.0,52.1709,52.2005,52.1414,52.1906,29283.0
2024-01-08 11:55:00,52.98,53.06,52.92,53.05,94030.0,52.1906,52.2694,52.1315,52.2596,94030.0
2024-01-08 12:00:00,53.06,53.18,53.06,53.12,126977.0,52.2694,52.3876,52.2694,52.3285,126977.0
2024-01-08 12:05:00,53.12,53.17,53.09,53.1,64509.0,52.3285,52.3778,52.299,52.3088,64509.0
2024-01-08 12:10:00,53.1,53.14,53.07,53.09,14570.0,52.3088,52.3482,52.2793,52.299,14570.0
2024-01-08 12:15:00,53.08,53.15,53.08,53.11,18756.0,52.2891,52.3581,52.2891,52.3187,18756.0
2024-01-08 12:20:00,53.11,53.11,52.95,53.01,31019.0,52.3187,52.3187,52.1611,52.2202,31019.0
2024-01-08 12:25:00,53.0,53.01,52.97,53.01,24877.0,52.2103,52.2202,52.1808,52.2202,24877.0
2024-01-08 12:30:00,53.01,53.1,52.99,53.1,16993.0,52.2202,52.3088,52.2005,52.3088,16993.0
2024-01-08 12:35:00,53.09,53.19,53.09,53.19,29932.0,52.299,52.3975,52.299,52.3975,29932.0
2024-01-08 12:40:00,53.18,53.21,53.13,53.15,25891.0,52.3876,52.4172,52.3384,52.3581,25891.0
2024-01-08 12:45:00,53.16,53.18,53.14,53.17,12367.0,52.3679,52.3876,52.3482,52.3778,12367.0
2024-01-08 12:50:00,53.16,53.31,53.15,53.28,37856.0,52.3679,52.5157,52.3581,52.4862,37856.0
2024-01-08 12:55:00,53.28,53.28,53.21,53.24,33028.0,52.4862,52.4862,52.4172,52.4468,33028.0
2024-01-08 13:00:00,53.25,53.26,53.21,53.23,47748.0,52.4566,52.4665,52.4172,52.4369,47748.0
2024-01-08 13:05:00,53.23,53.33,53.23,53.28,20425.0,52.4369,52.5354,52.4369,52.4862,20425.0
2024-01-08 13:10:00,53.26,53.28,53.18,53.25,31450.0,52.4665,52.4862,52.3876,52.4566,31450.0
2024-01-08 13:15:00,53.22,53.26,53.21,53.22,12308.0,52.4271,52.4665,52.4172,52.4271,12308.0
2024-01-08 13:20:00,53.21,53.3,53.21,53.29,7368.0,52.4172,52.5059,52.4172,52.496,7368.0
2024-01-08 13:25:00,53.3,53.31,53.21,53.21,31121.0,52.5059,52.5157,52.4172,52.4172,31121.0
2024-01-08 13:30:00,53.22,53.27,53.22,53.26,16976.0,52.4271,52.4763,52.4271,52.4665,16976.0
2024-01-08 13:35:00,53.25,53.26,53.22,53.24,10512.0,52.4566,52.4665,52.4271,52.4468,10512.0
2024-01-08 13:40:00,53.25,53.3,53.23,53.3,12996.0,52.4566,52.5059,52.4369,52.5059,12996.0
2024-01-08 13:45:00,53.3,53.39,53.29,53.36,63469.0,52.5059,52.5945,52.496,52.565,63469.0
2024-01-08 13:50:00,53.36,53.36,53.31,53.35,20994.0,52.565,52.565,52.5157,52.5551,20994.0
2024-01-08 13:55:00,53.35,53.45,53.33,53.44,20879.0,52.5551,52.6536,52.5354,52.6438,20879.0
2024-01-08 14:00:00,53.44,53.46,53.4,53.43,108158.0,52.6438,52.6635,52.6044,52.6339,108158.0
2024-01-08 14:05:00,53.43,53.47,53.4,53.47,89708.0,52.6339,52.6733,52.6044,52.6733,89708.0
2024-01-08 14:10:00,53.47,53.63,53.47,53.61,77279.0,52.6733,52.8309,52.6733,52.8112,77279.0
2024-01-08 14:15:00,53.61,53.64,53.57,53.6,77709.0,52.8112,52.8408,52.7718,52.8014,77709.0
2024-01-08 14:20:00,53.59,53.61,53.55,53.61,23574.0,52.7915,52.8112,52.7521,52.8112,23574.0
2024-01-08 14:25:00,53.63,53.76,53.63,53.75,65334.0,52.8309,52.959,52.8309,52.9492,65334.0
2024-01-08 14:30:00,53.75,53.89,53.75,53.84,125005.0,52.9492,53.0871,52.9492,53.0378,125005.0
2024-01-08 14:35:00,53.84,53.85,53.78,53.8,79474.0,53.0378,53.0477,52.9787,52.9984,79474.0
2024-01-08 14:40:00,53.8,53.89,53.78,53.85,71760.0,52.9984,53.0871,52.9787,53.0477,71760.0
2024-01-08 14:45:00,53.85,53.93,53.84,53.91,117271.0,53.0477,53.1265,53.0378,53.1068,117271.0
2024-01-08 14:50:00,53.9,53.96,53.88,53.92,58153.0,53.0969,53.156,53.0772,53.1166,58153.0
2024-01-08 14:55:00,53.93,54.09,53.92,53.99,116793.0,53.1265,53.2841,53.1166,53.1856,116793.0
2024-01-08 15:00:00,53.99,54.04,53.94,54.04,115726.0,53.1856,53.2348,53.1363,53.2348,115726.0
2024-01-08 15:05:00,54.05,54.05,53.95,53.97,86656.0,53.2447,53.2447,53.1462,53.1659,86656.0
2024-01-08 15:10:00,53.98,53.99,53.88,53.91,56819.0,53.1757,53.1856,53.0772,53.1068,56819.0
2024-01-08 15:15:00,53.91,54.07,53.9,54.03,69484.0,53.1068,53.2644,53.0969,53.225,69484.0
2024-01-08 15:20:00,54.04,54.07,54.0,54.06,49610.0,53.2348,53.2644,53.1954,53.2545,49610.0
2024-01-08 15:25:00,54.06,54.07,53.97,53.97,40224.0,53.2545,53.2644,53.1659,53.1659,40224.0
2024-01-08 15:30:00,53.97,54.05,53.95,54.04,91251.0,53.1659,53.2447,53.1462,53.2348,91251.0
2024-01-08 15:35:00,54.04,54.21,53.98,54.21,154553.0,53.2348,53.4023,53.1757,53.4023,154553.0
2024-01-08 15:40:00,54.21,54.25,54.11,54.15,127225.0,53.4023,53.4417,53.3038,53.3432,127225.0
2024-01-08 15:45:00,54.14,54.14,53.97,53.97,139055.0,53.3333,53.3333,53.1659,53.1659,139055.0
2024-01-08 15:50:00,53.98,54.32,53.98,54.29,451498.0,53.1757,53.5107,53.1757,53.4811,451498.0
2024-01-08 15:55:00,54.28,54.34,54.2,54.27,478611.0,53.4713,53.5304,53.3925,53.4614,478611.0
2024-01-09 09:30:00,53.36,53.42,53.3,53.41,161873.0,52.565,52.6241,52.5059,52.6142,161873.0
2024-01-09 09:35:00,53.41,53.45,53.35,53.36,75782.0,52.6142,52.6536,52.5551,52.565,75782.0
2024-01-09 09:40:00,53.38,53.43,53.28,53.32,98077.0,52.5847,52.6339,52.4862,52.5256,98077.0
2024-01-09 09:45:00,53.32,53.32,53.16,53.25,131476.0,52.5256,52.5256,52.3679,52.4566,131476.0
2024-01-09 09:50:00,53.25,53.37,53.22,53.31,90225.0,52.4566,52.5748,52.4271,52.5157,90225.0
2024-01-09 09:55:00,53.3,53.44,53.28,53.44,71683.0,52.5059,52.6438,52.4862,52.6438,71683.0
2024-01-09 10:00:00,53.43,53.48,53.32,53.32,80152.0,52.6339,52.6832,52.5256,52.5256,80152.0
2024-01-09 10:05:00,53.32,53.49,53.23,53.49,108274.0,52.5256,52.693,52.4369,52.693,108274.0
2024-01-09 10:10:00,53.49,53.56,53.48,53.55,55601.0,52.693,52.762,52.6832,52.7521,55601.0
2024-01-09 10:15:00,53.56,53.71,53.55,53.69,95531.0,52.762,52.9098,52.7521,52.89,95531.0
2024-01-09 10:20:00,53.67,53.7,53.64,53.65,80821.0,52.8703,52.8999,52.8408,52.8506,80821.0
2024-01-09 10:25:00,53.64,53.66,53.51,53.55,59013.0,52.8408,52.8605,52.7127,52.7521,59013.0
2024-01-09 10:30:00,53.55,53.62,53.48,53.61,82166.0,52.7521,52.8211,52.6832,52.8112,82166.0
2024-01-09 10:35:00,53.6,53.66,53.54,53.64,73322.0,52.8014,52.8605,52.7423,52.8408,73322.0
2024-01-09 10:40:00,53.64,53.65,53.58,53.62,325078.0,52.8408,52.8506,52.7817,52.8211,325078.0
2024-01-09 10:45:00,53.62,53.64,53.54,53.61,67865.0,52.8211,52.8408,52.7423,52.8112,67865.0
2024-01-09 10:50:00,53.61,53.62,53.49,53.51,51742.0,52.8112,52.8211,52.693,52.7127,51742.0
2024-01-09 10:55:00,53.52,53.57,53.44,53.45,68542.0,52.7226,52.7718,52.6438,52.6536,68542.0
2024-01-09 11:00:00,53.46,53.65,53.46,53.64,63950.0,52.6635,52.8506,52.6635,52.8408,63950.0
2024-01-09 11:05:00,53.63,53.66,53.56,53.61,51352.0,52.8309,52.8605,52.762,52.8112,51352.0
2024-01-09 11:10:00,53.61,53.64,53.58,53.64,24438.0,52.8112,52.8408,52.7817,52.8408,24438.0
2024-01-09 11:15:00,53.63,53.79,53.63,53.73,75117.0,52.8309,52.9886,52.8309,52.9295,75117.0
2024-01-09 11:20:00,53.74,53.84,53.73,53.83,50835.0,52.9393,53.0378,52.9295,53.028,50835.0
2024-01-09 11:25:00,53.83,53.84,53.8,53.82,70183.0,53.028,53.0378,52.9984,53.0181,70183.0
2024-01-09 11:30:00,53.83,53.9,53.83,53.88,181053.0,53.028,53.0969,53.028,53.0772,181053.0
2024-01-09 11:35:00,53.88,53.9,53.8,53.81,31781.0,53.0772,53.0969,52.9984,53.0083,31781.0
2024-01-09 11:40:00,53.82,53.85,53.75,53.85,39191.0,53.0181,53.0477,52.9492,53.0477,39191.0
2024-01-09 11:45:00,53.87,53.88,53.83,53.86,42716.0,53.0674,53.0772,53.028,53.0575,42716.0
2024-01-09 11:50:00,53.87,54.01,53.86,54.0,146448.0,53.0674,53.2053,53.0575,53.1954,146448.0
2024-01-09 11:55:00,54.0,54.15,53.99,54.14,111189.0,53.1954,53.3432,53.1856,53.3333,111189.0
2024-01-09 12:00:00,54.14,54.17,54.01,54.09,109209.0,53.3333,53.3629,53.2053,53.2841,109209.0
2024-01-09 12:05:00,54.08,54.2,54.08,54.19,37704.0,53.2742,53.3925,53.2742,53.3826,37704.0
2024-01-09 12:10:00,54.18,54.18,54.11,54.14,105806.0,53.3727,53.3727,53.3038,53.3333,105806.0
2024-01-09 12:15:00,54.14,54.17,54.05,54.05,38818.0,53.3333,53.3629,53.2447,53.2447,38818.0
2024-01-09 12:20:00,54.07,54.15,54.06,54.13,22155.0,53.2644,53.3432,53.2545,53.3235,22155.0
2024-01-09 12:25:00,54.14,54.16,54.13,54.14,46179.0,53.3333,53.353,53.3235,53.3333,46179.0
2024-01-09 12:30:00,54.15,54.17,54.1,54.11,54929.0,53.3432,53.3629,53.2939,53.3038,54929.0
2024-01-09 12:35:00,54.12,54.14,54.09,54.12,21212.0,53.3136,53.3333,53.2841,53.3136,21212.0
2024-01-09 12:40:00,54.12,54.18,54.12,54.16,19523.0,53.3136,53.3727,53.3136,53.353,19523.0
2024-01-09 12:45:00,54.17,54.19,54.11,54.13,29446.0,53.3629,53.3826,53.3038,53.3235,29446.0
2024-01-09 12:50:00,54.13,54.22,54.12,54.2,28870.0,53.3235,53.4122,53.3136,53.3925,28870.0
2024-01-09 12:55:00,54.2,54.2,54.15,54.18,23762.0,53.3925,53.3925,53.3432,53.3727,23762.0
2024-01-09 13:00:00,54.19,54.39,54.19,54.36,96378.0,53.3826,53.5796,53.3826,53.5501,96378.0
2024-01-09 13:05:00,54.38,54.39,54.11,54.13,113331.0,53.5698,53.5796,53.3038,53.3235,113331.0
2024-01-09 13:10:00,54.16,54.22,54.13,54.2,88480.0,53.353,53.4122,53.3235,53.3925,88480.0
2024-01-09 13:15:00,54.19,54.2,54.14,54.16,42405.0,53.3826,53.3925,53.3333,53.353,42405.0
2024-01-09 13:20:00,54.16,54.19,54.04,54.05,36738.0,53.353,53.3826,53.2348,53.2447,36738.0
2024-01-09 13:25:00,54.06,54.08,53.99,54.0,33586.0,53.2545,53.2742,53.1856,53.1954,33586.0
2024-01-09 13:30:00,54.0,54.0,53.78,53.8,439807.0,53.1954,53.1954,52.9787,52.9984,439807.0
2024-01-09 13:35:00,53.81,53.95,53.81,53.91,171150.0,53.0083,53.1462,53.0083,53.1068,171150.0
2024-01-09 13:40:00,53.92,53.94,53.87,53.9,60977.0,53.1166,53.1363,53.0674,53.0969,60977.0
2024-01-09 13:45:00,53.9,54.1,53.88,54.06,59642.0,53.0969,53.2939,53.0772,53.2545,59642.0
2024-01-09 13:50:00,54.07,54.29,54.07,54.25,146644.0,53.2644,53.4811,53.2644,53.4417,146644.0
2024-01-09 13:55:00,54.25,54.27,54.15,54.17,45083.0,53.4417,53.4614,53.3432,53.3629,45083.0
2024-01-09 14:00:00,54.19,54.24,54.18,54.2,58959.0,53.3826,53.4319,53.3727,53.3925,58959.0
2024-01-09 14:05:00,54.22,54.25,54.19,54.25,33443.0,53.4122,53.4417,53.3826,53.4417,33443.0
2024-01-09 14:10:00,54.25,54.25,54.07,54.07,53015.0,53.4417,53.4417,53.2644,53.2644,53015.0
2024-01-09 14:15:00,54.07,54.07,53.92,54.0,74650.0,53.2644,53.2644,53.1166,53.1954,74650.0
2024-01-09 14:20:00,54.01,54.08,53.96,53.99,101699.0,53.2053,53.2742,53.156,53.1856,101699.0
2024-01-09 14:25:00,53.99,54.03,53.89,53.93,51120.0,53.1856,53.225,53.0871,53.1265,51120.0
2024-01-09 14:30:00,53.93,54.05,53.93,54.02,139510.0,53.1265,53.2447,53.1265,53.2151,139510.0
2024-01-09 14:35:00,54.02,54.04,53.92,53.94,60942.0,53.2151,53.2348,53.1166,53.1363,60942.0
2024-01-09 14:40:00,53.95,53.97,53.85,53.9,48006.0,53.1462,53.1659,53.0477,53.0969,48006.0
2024-01-09 14:45:00,53.89,53.98,53.86,53.98,32964.0,53.0871,53.1757,53.0575,53.1757,32964.0
2024-01-09 14:50:00,53.99,54.01,53.89,54.0,38324.0,53.1856,53.2053,53.0871,53.1954,38324.0
2024-01-09 14:55:00,53.99,54.03,53.91,53.98,72293.0,53.1856,53.225,53.1068,53.1757,72293.0
2024-01-09 15:00:00,54.0,54.07,53.99,54.06,64600.0,53.1954,53.2644,53.1856,53.2545,64600.0
2024-01-09 15:05:00,54.06,54.07,53.79,53.89,98109.0,53.2545,53.2644,52.9886,53.0871,98109.0
2024-01-09 15:10:00,53.91,54.02,53.91,53.95,33910.0,53.1068,53.2151,53.1068,53.1462,33910.0
2024-01-09 15:15:00,53.95,54.02,53.93,53.98,23208.0,53.1462,53.2151,53.1265,53.1757,23208.0
2024-01-09 15:20:00,53.98,54.15,53.97,54.0,41701.0,53.1757,53.3432,53.1659,53.1954,41701.0
2024-01-09 15:25:00,53.98,54.04,53.95,53.99,30500.0,53.1757,53.2348,53.1462,53.1856,30500.0
2024-01-09 15:30:00,54.0,54.02,53.93,53.96,30537.0,53.1954,53.2151,53.1265,53.156,30537.0
2024-01-09 15:35:00,53.95,53.98,53.89,53.95,41088.0,53.1462,53.1757,53.0871,53.1462,41088.0
2024-01-09 15:40:00,53.96,53.96,53.81,53.88,48837.0,53.156,53.156,53.0083,53.0772,48837.0
2024-01-09 15:45:00,53.87,53.9,53.8,53.81,58368.0,53.0674,53.0969,52.9984,53.0083,58368.0
2024-01-09 15:50:00,53.81,54.08,53.71,54.05,547402.0,53.0083,53.2742,52.9098,53.2447,547402.0
2024-01-09 15:55:00,54.05,54.12,53.94,54.02,1166766.0,53.2447,53.3136,53.1363,53.2151,1166766.0
2024-01-10 09:30:00,54.1,54.35,54.09,54.33,161738.0,53.2939,53.5402,53.2841,53.5205,161738.0
2024-01-10 09:35:00,54.34,54.45,54.32,54.44,151290.0,53.5304,53.6387,53.5107,53.6289,151290.0
2024-01-10 09:40:00,54.45,54.51,54.35,54.44,76220.0,53.6387,53.6978,53.5402,53.6289,76220.0
2024-01-10 09:45:00,54.46,54.47,54.35,54.43,65902.0,53.6486,53.6584,53.5402,53.619,65902.0
2024-01-10 09:50:00,54.41,54.44,54.2,54.21,107453.0,53.5993,53.6289,53.3925,53.4023,107453.0
2024-01-10 09:55:00,54.2,54.28,54.18,54.28,37404.0,53.3925,53.4713,53.3727,53.4713,37404.0
2024-01-10 10:00:00,54.29,54.3,54.06,54.12,74152.0,53.4811,53.491,53.2545,53.3136,74152.0
2024-01-10 10:05:00,54.11,54.16,54.0,54.12,77909.0,53.3038,53.353,53.1954,53.3136,77909.0
2024-01-10 10:10:00,54.14,54.27,54.14,54.21,107476.0,53.3333,53.4614,53.3333,53.4023,107476.0
2024-01-10 10:15:00,54.22,54.28,54.15,54.16,33016.0,53.4122,53.4713,53.3432,53.353,33016.0
2024-01-10 10:20:00,54.15,54.23,54.13,54.16,21554.0,53.3432,53.422,53.3235,53.353,21554.0
2024-01-10 10:25:00,54.14,54.33,54.13,54.29,45636.0,53.3333,53.5205,53.3235,53.4811,45636.0
2024-01-10 10:30:00,54.29,54.36,54.28,54.33,24870.0,53.4811,53.5501,53.4713,53.5205,24870.0
2024-01-10 10:35:00,54.34,54.37,54.31,54.35,49994.0,53.5304,53.5599,53.5008,53.5402,49994.0
2024-01-10 10:40:00,54.35,54.46,54.34,54.44,72479.0,53.5402,53.6486,53.5304,53.6289,72479.0
2024-01-10 10:45:00,54.44,54.45,54.34,54.42,46294.0,53.6289,53.6387,53.5304,53.6092,46294.0
2024-01-10 10:50:00,54.42,54.44,54.38,54.39,19156.0,53.6092,53.6289,53.5698,53.5796,19156.0
2024-01-10 10:55:00,54.38,54.47,54.38,54.46,22407.0,53.5698,53.6584,53.5698,53.6486,22407.0
2024-01-10 11:00:00,54.47,54.48,54.42,54.43,37221.0,53.6584,53.6683,53.6092,53.619,37221.0
2024-01-10 11:05:00,54.44,54.45,54.39,54.45,35371.0,53.6289,53.6387,53.5796,53.6387,35371.0
2024-01-10 11:10:00,54.45,54.45,54.2,54.27,62742.0,53.6387,53.6387,53.3925,53.4614,62742.0
2024-01-10 11:15:00,54.27,54.32,54.21,54.32,78070.0,53.4614,53.5107,53.4023,53.5107,78070.0
2024-01-10 11:20:00,54.32,54.38,54.31,54.34,35861.0,53.5107,53.5698,53.5008,53.5304,35861.0
2024-01-10 11:25:00,54.33,54.37,54.31,54.32,31841.0,53.5205,53.5599,53.5008,53.5107,31841.0
2024-01-10 11:30:00,54.31,54.34,54.25,54.27,20469.0,53.5008,53.5304,53.4417,53.4614,20469.0
2024-01-10 11:35:00,54.28,54.31,54.26,54.3,24175.0,53.4713,53.5008,53.4516,53.491,24175.0
2024-01-10 11:40:00,54.32,54.4,54.32,54.39,20870.0,53.5107,53.5895,53.5107,53.5796,20870.0
2024-01-10 11:45:00,54.39,54.42,54.33,54.34,16643.0,53.5796,53.6092,53.5205,53.5304,16643.0
2024-01-10 11:50:00,54.34,54.35,54.22,54.33,56441.0,53.5304,53.5402,53.4122,53.5205,56441.0
2024-01-10 11:55:00,54.34,54.41,54.3,54.35,23763.0,53.5304,53.5993,53.491,53.5402,23763.0
2024-01-10 12:00:00,54.37,54.37,54.27,54.31,27871.0,53.5599,53.5599,53.4614,53.5008,27871.0
2024-01-10 12:05:00,54.29,54.37,54.26,54.36,23498.0,53.4811,53.5599,53.4516,53.5501,23498.0
2024-01-10 12:10:00,54.36,54.41,54.33,54.4,16862.0,53.5501,53.5993,53.5205,53.5895,16862.0
2024-01-10 12:15:00,54.4,54.43,54.35,54.4,38414.0,53.5895,53.619,53.5402,53.5895,38414.0
2024-01-10 12:20:00,54.41,54.45,54.39,54.43,29774.0,53.5993,53.6387,53.5796,53.619,29774.0
2024-01-10 12:25:00,54.43,54.44,54.37,54.43,17132.0,53.619,53.6289,53.5599,53.619,17132.0
2024-01-10 12:30:00,54.42,54.46,54.42,54.44,32762.0,53.6092,53.6486,53.6092,53.6289,32762.0
2024-01-10 12:35:00,54.46,54.52,54.44,54.49,37598.0,53.6486,53.7077,53.6289,53.6781,37598.0
2024-01-10 12:40:00,54.5,54.52,54.42,54.46,26644.0,53.688,53.7077,53.6092,53.6486,26644.0
2024-01-10 12:45:00,54.46,54.51,54.45,54.51,11873.0,53.6486,53.6978,53.6387,53.6978,11873.0
2024-01-10 12:50:00,54.51,54.52,54.49,54.5,18557.0,53.6978,53.7077,53.6781,53.688,18557.0
2024-01-10 12:55:00,54.51,54.55,54.49,54.53,26303.0,53.6978,53.7372,53.6781,53.7175,26303.0
2024-01-10 13:00:00,54.53,54.68,54.41,54.67,110177.0,53.7175,53.8653,53.5993,53.8554,110177.0
2024-01-10 13:05:00,54.67,54.71,54.5,54.51,56382.0,53.8554,53.8949,53.688,53.6978,56382.0
2024-01-10 13:10:00,54.49,54.51,54.34,54.46,58032.0,53.6781,53.6978,53.5304,53.6486,58032.0
2024-01-10 13:15:00,54.44,54.57,54.42,54.51,67812.0,53.6289,53.7569,53.6092,53.6978,67812.0
2024-01-10 13:20:00,54.51,54.53,54.4,54.53,39581.0,53.6978,53.7175,53.5895,53.7175,39581.0
2024-01-10 13:25:00,54.53,54.55,54.48,54.49,36828.0,53.7175,53.7372,53.6683,53.6781,36828.0
2024-01-10 13:30:00,54.49,54.61,54.47,54.61,32763.0,53.6781,53.7963,53.6584,53.7963,32763.0
2024-01-10 13:35:00,54.6,54.6,54.48,54.56,24302.0,53.7865,53.7865,53.6683,53.7471,24302.0
2024-01-10 13:40:00,54.56,54.59,54.54,54.56,17200.0,53.7471,53.7766,53.7274,53.7471,17200.0
2024-01-10 13:45:00,54.57,54.62,54.56,54.62,29422.0,53.7569,53.8062,53.7471,53.8062,29422.0
2024-01-10 13:50:00,54.62,54.67,54.6,54.66,37311.0,53.8062,53.8554,53.7865,53.8456,37311.0
2024-01-10 13:55:00,54.65,54.68,54.62,54.66,31259.0,53.8357,53.8653,53.8062,53.8456,31259.0
2024-01-10 14:00:00,54.66,54.7,54.63,54.7,14126.0,53.8456,53.885,53.816,53.885,14126.0
2024-01-10 14:05:00,54.7,54.71,54.65,54.68,36666.0,53.885,53.8949,53.8357,53.8653,36666.0
2024-01-10 14:10:00,54.69,54.99,54.68,54.84,221398.0,53.8751,54.1707,53.8653,54.0229,221398.0
2024-01-10 14:15:00,54.86,54.97,54.85,54.95,49563.0,54.0426,54.151,54.0328,54.1313,49563.0
2024-01-10 14:20:00,54.95,54.95,54.87,54.95,87455.0,54.1313,54.1313,54.0525,54.1313,87455.0
2024-01-10 14:25:00,54.96,55.01,54.9,54.94,94336.0,54.1411,54.1904,54.082,54.1214,94336.0
2024-01-10 14:30:00,54.95,55.01,54.94,54.97,51458.0,54.1313,54.1904,54.1214,54.151,51458.0
2024-01-10 14:35:00,54.97,54.99,54.9,54.93,44152.0,54.151,54.1707,54.082,54.1116,44152.0
2024-01-10 14:40:00,54.94,54.98,54.93,54.98,24208.0,54.1214,54.1608,54.1116,54.1608,24208.0
2024-01-10 14:45:00,54.99,55.06,54.98,55.01,76069.0,54.1707,54.2396,54.1608,54.1904,76069.0
2024-01-10 14:50:00,55.01,55.16,55.01,55.11,55252.0,54.1904,54.3381,54.1904,54.2889,55252.0
2024-01-10 14:55:00,55.12,55.17,55.11,55.16,55751.0,54.2987,54.348,54.2889,54.3381,55751.0
2024-01-10 15:00:00,55.16,55.19,55.05,55.16,64238.0,54.3381,54.3677,54.2298,54.3381,64238.0
2024-01-10 15:05:00,55.16,55.23,55.11,55.2,81563.0,54.3381,54.4071,54.2889,54.3776,81563.0
2024-01-10 15:10:00,55.19,55.19,54.98,55.06,147824.0,54.3677,54.3677,54.1608,54.2396,147824.0
2024-01-10 15:15:00,55.06,55.12,54.95,54.98,202575.0,54.2396,54.2987,54.1313,54.1608,202575.0
2024-01-10 15:20:00,54.99,55.02,54.71,54.72,98614.0,54.1707,54.2002,53.8949,53.9047,98614.0
2024-01-10 15:25:00,54.73,54.9,54.69,54.81,117683.0,53.9146,54.082,53.8751,53.9934,117683.0
2024-01-10 15:30:00,54.81,54.94,54.74,54.89,84808.0,53.9934,54.1214,53.9244,54.0722,84808.0
2024-01-10 15:35:00,54.89,54.91,54.8,54.85,104931.0,54.0722,54.0919,53.9835,54.0328,104931.0
2024-01-10 15:40:00,54.87,54.87,54.68,54.7,116154.0,54.0525,54.0525,53.8653,53.885,116154.0
2024-01-10 15:45:00,54.7,54.76,54.57,54.59,164303.0,53.885,53.9441,53.7569,53.7766,164303.0
2024-01-10 15:50:00,54.57,54.81,54.45,54.81,155873.0,53.7569,53.9934,53.6387,53.9934,155873.0
2024-01-10 15:55:00,54.82,55.02,54.78,54.91,229129.0,54.0032,54.2002,53.9638,54.0919,229129.0
2024-01-11 09:30:00,55.2,55.31,54.97,55.23,334858.0,54.3776,54.4859,54.151,54.4071,334858.0
2024-01-11 09:35:00,55.24,55.39,55.19,55.22,147254.0,54.417,54.5647,54.3677,54.3973,147254.0
2024-01-11 09:40:00,55.24,55.26,55.03,55.04,124707.0,54.417,54.4367,54.2101,54.2199,124707.0
2024-01-11 09:45:00,55.05,55.06,54.71,54.73,201607.0,54.2298,54.2396,53.8949,53.9146,201607.0
2024-01-11 09:50:00,54.73,54.77,54.56,54.71,155744.0,53.9146,53.954,53.7471,53.8949,155744.0
2024-01-11 09:55:00,54.71,54.77,54.65,54.76,143220.0,53.8949,53.954,53.8357,53.9441,143220.0
2024-01-11 10:00:00,54.77,54.78,54.27,54.3,222131.0,53.954,53.9638,53.4614,53.491,222131.0
2024-01-11 10:05:00,54.31,54.34,53.88,53.9,346271.0,53.5008,53.5304,53.0772,53.0969,346271.0
2024-01-11 10:10:00,53.9,54.04,53.81,53.88,234387.0,53.0969,53.2348,53.0083,53.0772,234387.0
2024-01-11 10:15:00,53.88,54.25,53.83,54.24,243373.0,53.0772,53.4417,53.028,53.4319,243373.0
2024-01-11 10:20:00,54.24,54.33,54.17,54.2,181192.0,53.4319,53.5205,53.3629,53.3925,181192.0
2024-01-11 10:25:00,54.21,54.31,54.18,54.31,94946.0,53.4023,53.5008,53.3727,53.5008,94946.0
2024-01-11 10:30:00,54.3,54.51,54.09,54.1,177415.0,53.491,53.6978,53.2841,53.2939,177415.0
2024-01-11 10:35:00,54.11,54.37,54.11,54.35,125107.0,53.3038,53.5599,53.3038,53.5402,125107.0
2024-01-11 10:40:00,54.35,54.38,54.21,54.34,58754.0,53.5402,53.5698,53.4023,53.5304,58754.0
2024-01-11 10:45:00,54.33,54.34,54.06,54.11,61035.0,53.5205,53.5304,53.2545,53.3038,61035.0
2024-01-11 10:50:00,54.13,54.15,53.93,53.95,76987.0,53.3235,53.3432,53.1265,53.1462,76987.0
2024-01-11 10:55:00,53.93,54.06,53.92,53.96,70016.0,53.1265,53.2545,53.1166,53.156,70016.0
2024-01-11 11:00:00,53.96,54.04,53.86,53.92,109250.0,53.156,53.2348,53.0575,53.1166,109250.0
2024-01-11 11:05:00,53.92,54.0,53.88,53.9,52938.0,53.1166,53.1954,53.0772,53.0969,52938.0
2024-01-11 11:10:00,53.89,53.95,53.51,53.53,238958.0,53.0871,53.1462,52.7127,52.7324,238958.0
2024-01-11 11:15:00,53.52,53.59,53.45,53.56,314714.0,52.7226,52.7915,52.6536,52.762,314714.0
2024-01-11 11:20:00,53.56,53.68,53.55,53.66,103365.0,52.762,52.8802,52.7521,52.8605,103365.0
2024-01-11 11:25:00,53.67,53.72,53.6,53.64,163868.0,52.8703,52.9196,52.8014,52.8408,163868.0
2024-01-11 11:30:00,53.64,53.66,53.54,53.55,156793.0,52.8408,52.8605,52.7423,52.7521,156793.0
2024-01-11 11:35:00,53.55,53.67,53.43,53.45,73579.0,52.7521,52.8703,52.6339,52.6536,73579.0
2024-01-11 11:40:00,53.46,53.59,53.43,53.45,104542.0,52.6635,52.7915,52.6339,52.6536,104542.0
2024-01-11 11:45:00,53.45,53.74,53.36,53.73,209671.0,52.6536,52.9393,52.565,52.9295,209671.0
2024-01-11 11:50:00,53.72,53.79,53.47,53.52,202274.0,52.9196,52.9886,52.6733,52.7226,202274.0
2024-01-11 11:55:00,53.52,53.56,53.47,53.49,47449.0,52.7226,52.762,52.6733,52.693,47449.0
2024-01-11 12:00:00,53.48,53.68,53.46,53.65,98348.0,52.6832,52.8802,52.6635,52.8506,98348.0
2024-01-11 12:05:00,53.66,53.74,53.6,53.71,48155.0,52.8605,52.9393,52.8014,52.9098,48155.0
2024-01-11 12:10:00,53.72,53.83,53.69,53.77,62915.0,52.9196,53.028,52.89,52.9689,62915.0
2024-01-11 12:15:00,53.78,53.81,53.66,53.7,44771.0,52.9787,53.0083,52.8605,52.8999,44771.0
2024-01-11 12:20:00,53.7,53.77,53.58,53.75,74700.0,52.8999,52.9689,52.7817,52.9492,74700.0
2024-01-11 12:25:00,53.74,53.78,53.59,53.6,39782.0,52.9393,52.9787,52.7915,52.8014,39782.0
2024-01-11 12:30:00,53.61,53.72,53.6,53.69,246769.0,52.8112,52.9196,52.8014,52.89,246769.0
2024-01-11 12:35:00,53.7,53.74,53.62,53.73,99846.0,52.8999,52.9393,52.8211,52.9295,99846.0
2024-01-11 12:40:00,53.73,53.96,53.72,53.9,54166.0,52.9295,53.156,52.9196,53.0969,54166.0
2024-01-11 12:45:00,53.9,53.98,53.9,53.96,257599.0,53.0969,53.1757,53.0969,53.156,257599.0
2024-01-11 12:50:00,53.97,54.08,53.96,54.0,77903.0,53.1659,53.2742,53.156,53.1954,77903.0
2024-01-11 12:55:00,54.0,54.05,53.89,53.95,44554.0,53.1954,53.2447,53.0871,53.1462,44554.0
2024-01-11 13:00:00,53.94,54.17,53.93,54.13,136372.0,53.1363,53.3629,53.1265,53.3235,136372.0
2024-01-11 13:05:00,54.13,54.22,54.08,54.14,195672.0,53.3235,53.4122,53.2742,53.3333,195672.0
2024-01-11 13:10:00,54.14,54.24,54.13,54.22,153562.0,53.3333,53.4319,53.3235,53.4122,153562.0
2024-01-11 13:15:00,54.23,54.32,54.18,54.23,98530.0,53.422,53.5107,53.3727,53.422,98530.0
2024-01-11 13:20:00,54.23,54.28,54.18,54.28,39272.0,53.422,53.4713,53.3727,53.4713,39272.0
2024-01-11 13:25:00,54.28,54.3,54.18,54.23,143801.0,53.4713,53.491,53.3727,53.422,143801.0
2024-01-11 13:30:00,54.23,54.29,54.17,54.22,30454.0,53.422,53.4811,53.3629,53.4122,30454.0
2024-01-11 13:35:00,54.26,54.32,54.25,54.29,21806.0,53.4516,53.5107,53.4417,53.4811,21806.0
2024-01-11 13:40:00,54.3,54.33,54.27,54.31,25569.0,53.491,53.5205,53.4614,53.5008,25569.0
2024-01-11 13:45:00,54.3,54.34,54.24,54.29,15781.0,53.491,53.5304,53.4319,53.4811,15781.0
2024-01-11 13:50:00,54.29,54.47,54.25,54.38,75122.0,53.4811,53.6584,53.4417,53.5698,75122.0
2024-01-11 13:55:00,54.37,54.59,54.37,54.57,138479.0,53.5599,53.7766,53.5599,53.7569,138479.0
2024-01-11 14:00:00,54.59,54.69,54.55,54.59,79812.0,53.7766,53.8751,53.7372,53.7766,79812.0
2024-01-11 14:05:00,54.58,54.61,54.43,54.44,52914.0,53.7668,53.7963,53.619,53.6289,52914.0
2024-01-11 14:10:00,54.44,54.63,54.44,54.61,54415.0,53.6289,53.816,53.6289,53.7963,54415.0
2024-01-11 14:15:00,54.61,54.65,54.53,54.53,50342.0,53.7963,53.8357,53.7175,53.7175,50342.0
2024-01-11 14:20:00,54.53,54.61,54.46,54.5,63056.0,53.7175,53.7963,53.6486,53.688,63056.0
2024-01-11 14:25:00,54.5,54.72,54.49,54.68,73960.0,53.688,53.9047,53.6781,53.8653,73960.0
2024-01-11 14:30:00,54.7,54.76,54.63,54.68,82558.0,53.885,53.9441,53.816,53.8653,82558.0
2024-01-11 14:35:00,54.68,54.74,54.65,54.71,47423.0,53.8653,53.9244,53.8357,53.8949,47423.0
2024-01-11 14:40:00,54.72,54.8,54.68,54.68,65973.0,53.9047,53.9835,53.8653,53.8653,65973.0
2024-01-11 14:45:00,54.69,54.78,54.67,54.76,99433.0,53.8751,53.9638,53.8554,53.9441,99433.0
2024-01-11 14:50:00,54.76,54.88,54.75,54.86,87981.0,53.9441,54.0623,53.9343,54.0426,87981.0
2024-01-11 14:55:00,54.85,54.99,54.85,54.93,63078.0,54.0328,54.1707,54.0328,54.1116,63078.0
2024-01-11 15:00:00,54.94,54.96,54.71,54.77,100544.0,54.1214,54.1411,53.8949,53.954,100544.0
2024-01-11 15:05:00,54.77,54.78,54.65,54.68,86261.0,53.954,53.9638,53.8357,53.8653,86261.0
2024-01-11 15:10:00,54.67,54.72,54.5,54.68,178327.0,53.8554,53.9047,53.688,53.8653,178327.0
2024-01-11 15:15:00,54.67,54.67,54.48,54.57,139372.0,53.8554,53.8554,53.6683,53.7569,139372.0
2024-01-11 15:20:00,54.59,54.71,54.57,54.65,47597.0,53.7766,53.8949,53.7569,53.8357,47597.0
2024-01-11 15:25:00,54.64,54.76,54.62,54.62,92793.0,53.8259,53.9441,53.8062,53.8062,92793.0
2024-01-11 15:30:00,54.62,54.74,54.61,54.74,74211.0,53.8062,53.9244,53.7963,53.9244,74211.0
2024-01-11 15:35:00,54.74,54.74,54.56,54.6,94756.0,53.9244,53.9244,53.7471,53.7865,94756.0
2024-01-11 15:40:00,54.6,54.67,54.55,54.61,75142.0,53.7865,53.8554,53.7372,53.7963,75142.0
2024-01-11 15:45:00,54.61,54.73,54.56,54.68,80163.0,53.7963,53.9146,53.7471,53.8653,80163.0
2024-01-11 15:50:00,54.67,54.71,54.5,54.7,170468.0,53.8554,53.8949,53.688,53.885,170468.0
2024-01-11 15:55:00,54.7,54.9,54.68,54.78,241561.0,53.885,54.082,53.8653,53.9638,241561.0
2024-01-12 09:30:00,55.26,55.35,55.23,55.32,243548.0,54.4367,54.5253,54.4071,54.4958,243548.0
2024-01-12 09:35:00,55.32,55.5,55.29,55.44,174081.0,54.4958,54.6731,54.4662,54.614,174081.0
2024-01-12 09:40:00,55.45,55.53,55.4,55.46,114495.0,54.6238,54.7026,54.5746,54.6337,114495.0
2024-01-12 09:45:00,55.46,55.54,55.38,55.38,110528.0,54.6337,54.7125,54.5549,54.5549,110528.0
2024-01-12 09:50:00,55.38,55.44,55.3,55.32,47851.0,54.5549,54.614,54.4761,54.4958,47851.0
2024-01-12 09:55:00,55.31,55.35,55.01,55.02,114437.0,54.4859,54.5253,54.1904,54.2002,114437.0
2024-01-12 10:00:00,55.03,55.04,54.73,54.86,163333.0,54.2101,54.2199,53.9146,54.0426,163333.0
2024-01-12 10:05:00,54.87,55.14,54.83,55.07,131869.0,54.0525,54.3184,54.0131,54.2495,131869.0
2024-01-12 10:10:00,55.09,55.11,54.78,54.82,143309.0,54.2692,54.2889,53.9638,54.0032,143309.0
2024-01-12 10:15:00,54.82,54.96,54.61,54.63,112918.0,54.0032,54.1411,53.7963,53.816,112918.0
2024-01-12 10:20:00,54.65,54.85,54.65,54.85,134827.0,53.8357,54.0328,53.8357,54.0328,134827.0
2024-01-12 10:25:00,54.86,54.87,54.73,54.82,53356.0,54.0426,54.0525,53.9146,54.0032,53356.0
2024-01-12 10:30:00,54.82,54.95,54.81,54.86,51044.0,54.0032,54.1313,53.9934,54.0426,51044.0
2024-01-12 10:35:00,54.87,54.9,54.64,54.69,78824.0,54.0525,54.082,53.8259,53.8751,78824.0
2024-01-12 10:40:00,54.69,54.81,54.52,54.77,105462.0,53.8751,53.9934,53.7077,53.954,105462.0
2024-01-12 10:45:00,54.75,54.83,54.53,54.54,79980.0,53.9343,54.0131,53.7175,53.7274,79980.0
2024-01-12 10:50:00,54.56,54.59,54.37,54.41,62199.0,53.7471,53.7766,53.5599,53.5993,62199.0
2024-01-12 10:55:00,54.41,54.58,54.4,54.57,172071.0,53.5993,53.7668,53.5895,53.7569,172071.0
2024-01-12 11:00:00,54.56,54.69,54.51,54.64,47998.0,53.7471,53.8751,53.6978,53.8259,47998.0
2024-01-12 11:05:00,54.66,54.82,54.58,54.8,61114.0,53.8456,54.0032,53.7668,53.9835,61114.0
2024-01-12 11:10:00,54.8,54.86,54.73,54.79,29226.0,53.9835,54.0426,53.9146,53.9737,29226.0
2024-01-12 11:15:00,54.78,54.87,54.75,54.82,42316.0,53.9638,54.0525,53.9343,54.0032,42316.0
2024-01-12 11:20:00,54.81,54.84,54.72,54.78,40659.0,53.9934,54.0229,53.9047,53.9638,40659.0
2024-01-12 11:25:00,54.79,54.9,54.79,54.84,43057.0,53.9737,54.082,53.9737,54.0229,43057.0
2024-01-12 11:30:00,54.86,54.92,54.81,54.87,26816.0,54.0426,54.1017,53.9934,54.0525,26816.0
2024-01-12 11:35:00,54.87,54.87,54.43,54.6,91234.0,54.0525,54.0525,53.619,53.7865,91234.0
2024-01-12 11:40:00,54.61,54.63,54.49,54.59,46254.0,53.7963,53.816,53.6781,53.7766,46254.0
2024-01-12 11:45:00,54.56,54.62,54.46,54.54,53031.0,53.7471,53.8062,53.6486,53.7274,53031.0
2024-01-12 11:50:00,54.52,54.6,54.46,54.55,38125.0,53.7077,53.7865,53.6486,53.7372,38125.0
2024-01-12 11:55:00,54.56,54.58,54.47,54.52,29874.0,53.7471,53.7668,53.6584,53.7077,29874.0
2024-01-12 12:00:00,54.53,54.57,54.42,54.45,39292.0,53.7175,53.7569,53.6092,53.6387,39292.0
2024-01-12 12:05:00,54.47,54.57,54.46,54.51,23628.0,53.6584,53.7569,53.6486,53.6978,23628.0
2024-01-12 12:10:00,54.52,54.67,54.51,54.6,45979.0,53.7077,53.8554,53.6978,53.7865,45979.0
2024-01-12 12:15:00,54.6,54.72,54.58,54.7,26715.0,53.7865,53.9047,53.7668,53.885,26715.0
2024-01-12 12:20:00,54.71,54.74,54.59,54.61,31816.0,53.8949,53.9244,53.7766,53.7963,31816.0
2024-01-12 12:25:00,54.6,54.62,54.48,54.61,35529.0,53.7865,53.8062,53.6683,53.7963,35529.0
2024-01-12 12:30:00,54.62,54.68,54.56,54.63,29159.0,53.8062,53.8653,53.7471,53.816,29159.0
2024-01-12 12:35:00,54.63,54.63,54.53,54.6,16060.0,53.816,53.816,53.7175,53.7865,16060.0
2024-01-12 12:40:00,54.62,54.66,54.53,54.66,27293.0,53.8062,53.8456,53.7175,53.8456,27293.0
2024-01-12 12:45:00,54.66,54.66,54.54,54.61,17260.0,53.8456,53.8456,53.7274,53.7963,17260.0
2024-01-12 12:50:00,54.59,54.78,54.57,54.77,23268.0,53.7766,53.9638,53.7569,53.954,23268.0
2024-01-12 12:55:00,54.78,54.8,54.63,54.68,35651.0,53.9638,53.9835,53.816,53.8653,35651.0
2024-01-12 13:00:00,54.69,54.78,54.69,54.77,25280.0,53.8751,53.9638,53.8751,53.954,25280.0
2024-01-12 13:05:00,54.76,54.82,54.74,54.81,28434.0,53.9441,54.0032,53.9244,53.9934,28434.0
2024-01-12 13:10:00,54.82,54.87,54.81,54.84,28529.0,54.0032,54.0525,53.9934,54.0229,28529.0
2024-01-12 13:15:00,54.84,54.85,54.79,54.81,12028.0,54.0229,54.0328,53.9737,53.9934,12028.0
2024-01-12 13:20:00,54.82,54.89,54.75,54.82,34219.0,54.0032,54.0722,53.9343,54.0032,34219.0
2024-01-12 13:25:00,54.84,54.89,54.82,54.85,16676.0,54.0229,54.0722,54.0032,54.0328,16676.0
2024-01-12 13:30:00,54.87,54.88,54.8,54.86,17160.0,54.0525,54.0623,53.9835,54.0426,17160.0
2024-01-12 13:35:00,54.86,54.93,54.83,54.91,11236.0,54.0426,54.1116,54.0131,54.0919,11236.0
2024-01-12 13:40:00,54.91,54.95,54.88,54.91,53665.0,54.0919,54.1313,54.0623,54.0919,53665.0
2024-01-12 13:45:00,54.9,54.91,54.86,54.9,20952.0,54.082,54.0919,54.0426,54.082,20952.0
2024-01-12 13:50:00,54.93,54.94,54.86,54.94,18912.0,54.1116,54.1214,54.0426,54.1214,18912.0
2024-01-12 13:55:00,54.94,54.99,54.9,54.96,54575.0,54.1214,54.1707,54.082,54.1411,54575.0
2024-01-12 14:00:00,54.96,55.01,54.96,55.01,19750.0,54.1411,54.1904,54.1411,54.1904,19750.0
2024-01-12 14:05:00,55.01,55.03,55.0,55.03,27024.0,54.1904,54.2101,54.1805,54.2101,27024.0
2024-01-12 14:10:00,55.02,55.06,54.98,55.05,34170.0,54.2002,54.2396,54.1608,54.2298,34170.0
2024-01-12 14:15:00,55.05,55.1,55.03,55.04,17235.0,54.2298,54.279,54.2101,54.2199,17235.0
2024-01-12 14:20:00,55.04,55.05,54.85,54.97,56852.0,54.2199,54.2298,54.0328,54.151,56852.0
2024-01-12 14:25:00,54.97,55.01,54.94,54.96,87974.0,54.151,54.1904,54.1214,54.1411,87974.0
2024-01-12 14:30:00,54.95,54.95,54.75,54.81,51835.0,54.1313,54.1313,53.9343,53.9934,51835.0
2024-01-12 14:35:00,54.8,54.82,54.69,54.82,35246.0,53.9835,54.0032,53.8751,54.0032,35246.0
2024-01-12 14:40:00,54.82,54.84,54.76,54.77,70883.0,54.0032,54.0229,53.9441,53.954,70883.0
2024-01-12 14:45:00,54.76,54.77,54.71,54.75,27395.0,53.9441,53.954,53.8949,53.9343,27395.0
2024-01-12 14:50:00,54.76,54.84,54.76,54.77,51877.0,53.9441,54.0229,53.9441,53.954,51877.0
2024-01-12 14:55:00,54.77,54.78,54.7,54.73,17828.0,53.954,53.9638,53.885,53.9146,17828.0
2024-01-12 15:00:00,54.72,54.73,54.67,54.68,98889.0,53.9047,53.9146,53.8554,53.8653,98889.0
2024-01-12 15:05:00,54.7,54.8,54.67,54.7,66450.0,53.885,53.9835,53.8554,53.885,66450.0
2024-01-12 15:10:00,54.7,54.73,54.66,54.7,44322.0,53.885,53.9146,53.8456,53.885,44322.0
2024-01-12 15:15:00,54.68,54.74,54.65,54.67,24953.0,53.8653,53.9244,53.8357,53.8554,24953.0
2024-01-12 15:20:00,54.66,54.68,54.55,54.59,26240.0,53.8456,53.8653,53.7372,53.7766,26240.0
2024-01-12 15:25:00,54.61,54.75,54.6,54.71,75080.0,53.7963,53.9343,53.7865,53.8949,75080.0
2024-01-12 15:30:00,54.71,54.8,54.66,54.79,132999.0,53.8949,53.9835,53.8456,53.9737,132999.0
2024-01-12 15:35:00,54.79,54.81,54.73,54.74,77162.0,53.9737,53.9934,53.9146,53.9244,77162.0
2024-01-12 15:40:00,54.75,54.81,54.67,54.81,71302.0,53.9343,53.9934,53.8554,53.9934,71302.0
2024-01-12 15:45:00,54.8,54.88,54.79,54.88,100102.0,53.9835,54.0623,53.9737,54.0623,100102.0
2024-01-12 15:50:00,54.89,54.91,54.77,54.88,169270.0,54.0722,54.0919,53.954,54.0623,169270.0
2024-01-12 15:55:00,54.88,54.95,54.81,54.87,237779.0,54.0623,54.1313,53.9934,54.0525,237779.0
2024-01-16 09:30:00,54.36,54.48,54.21,54.31,158695.0,53.5501,53.6683,53.4023,53.5008,158695.0
2024-01-16 09:35:00,54.3,54.36,54.08,54.15,110681.0,53.491,53.5501,53.2742,53.3432,110681.0
2024-01-16 09:40:00,54.14,54.14,53.91,53.97,118237.0,53.3333,53.3333,53.1068,53.1659,118237.0
2024-01-16 09:45:00,53.97,53.99,53.85,53.88,107191.0,53.1659,53.1856,53.0477,53.0772,107191.0
2024-01-16 09:50:00,53.89,53.91,53.75,53.89,173739.0,53.0871,53.1068,52.9492,53.0871,173739.0
2024-01-16 09:55:00,53.89,54.11,53.89,54.1,78256.0,53.0871,53.3038,53.0871,53.2939,78256.0
2024-01-16 10:00:00,54.1,54.21,54.01,54.01,74086.0,53.2939,53.4023,53.2053,53.2053,74086.0
2024-01-16 10:05:00,54.03,54.18,53.98,54.17,104918.0,53.225,53.3727,53.1757,53.3629,104918.0
2024-01-16 10:10:00,54.17,54.34,54.15,54.29,100846.0,53.3629,53.5304,53.3432,53.4811,100846.0
2024-01-16 10:15:00,54.3,54.43,54.23,54.41,83354.0,53.491,53.619,53.422,53.5993,83354.0
2024-01-16 10:20:00,54.4,54.67,54.4,54.67,179124.0,53.5895,53.8554,53.5895,53.8554,179124.0
2024-01-16 10:25:00,54.67,54.71,54.57,54.6,246124.0,53.8554,53.8949,53.7569,53.7865,246124.0
2024-01-16 10:30:00,54.6,54.7,54.6,54.68,79046.0,53.7865,53.885,53.7865,53.8653,79046.0
2024-01-16 10:35:00,54.69,54.71,54.48,54.67,75763.0,53.8751,53.8949,53.6683,53.8554,75763.0
2024-01-16 10:40:00,54.67,54.81,54.67,54.72,331887.0,53.8554,53.9934,53.8554,53.9047,331887.0
2024-01-16 10:45:00,54.72,54.81,54.71,54.77,75168.0,53.9047,53.9934,53.8949,53.954,75168.0
2024-01-16 10:50:00,54.78,54.82,54.67,54.77,63896.0,53.9638,54.0032,53.8554,53.954,63896.0
2024-01-16 10:55:00,54.77,54.82,54.68,54.68,30502.0,53.954,54.0032,53.8653,53.8653,30502.0
2024-01-16 11:00:00,54.69,54.75,54.14,54.34,496197.0,53.8751,53.9343,53.3333,53.5304,496197.0
2024-01-16 11:05:00,54.33,54.57,54.29,54.38,84959.0,53.5205,53.7569,53.4811,53.5698,84959.0
2024-01-16 11:10:00,54.4,54.49,54.2,54.46,118314.0,53.5895,53.6781,53.3925,53.6486,118314.0
2024-01-16 11:15:00,54.47,54.66,54.37,54.57,158239.0,53.6584,53.8456,53.5599,53.7569,158239.0
2024-01-16 11:20:00,54.57,54.83,54.54,54.72,98603.0,53.7569,54.0131,53.7274,53.9047,98603.0
2024-01-16 11:25:00,54.74,54.76,54.57,54.57,53227.0,53.9244,53.9441,53.7569,53.7569,53227.0
2024-01-16 11:30:00,54.59,54.76,54.58,54.75,50464.0,53.7766,53.9441,53.7668,53.9343,50464.0
2024-01-16 11:35:00,54.75,54.75,54.52,54.63,48489.0,53.9343,53.9343,53.7077,53.816,48489.0
2024-01-16 11:40:00,54.61,54.65,54.53,54.59,37414.0,53.7963,53.8357,53.7175,53.7766,37414.0
2024-01-16 11:45:00,54.57,54.61,54.46,54.49,51787.0,53.7569,53.7963,53.6486,53.6781,51787.0
2024-01-16 11:50:00,54.52,54.57,54.38,54.38,50490.0,53.7077,53.7569,53.5698,53.5698,50490.0
2024-01-16 11:55:00,54.38,54.46,54.28,54.35,37197.0,53.5698,53.6486,53.4713,53.5402,37197.0
2024-01-16 12:00:00,54.34,54.41,54.17,54.18,44404.0,53.5304,53.5993,53.3629,53.3727,44404.0
2024-01-16 12:05:00,54.19,54.25,54.09,54.12,71888.0,53.3826,53.4417,53.2841,53.3136,71888.0
2024-01-16 12:10:00,54.14,54.24,54.11,54.17,37653.0,53.3333,53.4319,53.3038,53.3629,37653.0
2024-01-16 12:15:00,54.16,54.25,54.14,54.14,35901.0,53.353,53.4417,53.3333,53.3333,35901.0
2024-01-16 12:20:00,54.15,54.28,54.14,54.22,23293.0,53.3432,53.4713,53.3333,53.4122,23293.0
2024-01-16 12:25:00,54.24,54.24,54.05,54.08,55907.0,53.4319,53.4319,53.2447,53.2742,55907.0
2024-01-16 12:30:00,54.08,54.08,53.94,53.98,132612.0,53.2742,53.2742,53.1363,53.1757,132612.0
2024-01-16 12:35:00,53.98,54.15,53.98,54.1,43073.0,53.1757,53.3432,53.1757,53.2939,43073.0
2024-01-16 12:40:00,54.11,54.15,54.07,54.07,363123.0,53.3038,53.3432,53.2644,53.2644,363123.0
2024-01-16 12:45:00,54.05,54.11,53.95,53.96,44272.0,53.2447,53.3038,53.1462,53.156,44272.0
2024-01-16 12:50:00,53.95,54.07,53.94,54.0,31823.0,53.1462,53.2644,53.1363,53.1954,31823.0
2024-01-16 12:55:00,53.99,54.03,53.89,53.91,40832.0,53.1856,53.225,53.0871,53.1068,40832.0
2024-01-16 13:00:00,53.9,53.98,53.87,53.98,31358.0,53.0969,53.1757,53.0674,53.1757,31358.0
2024-01-16 13:05:00,53.96,54.02,53.96,54.01,48373.0,53.156,53.2151,53.156,53.2053,48373.0
2024-01-16 13:10:00,54.01,54.08,53.99,54.07,22870.0,53.2053,53.2742,53.1856,53.2644,22870.0
2024-01-16 13:15:00,54.08,54.33,54.08,54.23,189767.0,53.2742,53.5205,53.2742,53.422,189767.0
2024-01-16 13:20:00,54.23,54.24,54.07,54.15,58243.0,53.422,53.4319,53.2644,53.3432,58243.0
2024-01-16 13:25:00,54.16,54.27,54.1,54.27,49506.0,53.353,53.4614,53.2939,53.4614,49506.0
2024-01-16 13:30:00,54.28,54.33,54.26,54.3,36633.0,53.4713,53.5205,53.4516,53.491,36633.0
2024-01-16 13:35:00,54.3,54.32,54.1,54.12,63142.0,53.491,53.5107,53.2939,53.3136,63142.0
2024-01-16 13:40:00,54.11,54.13,54.01,54.04,28333.0,53.3038,53.3235,53.2053,53.2348,28333.0
2024-01-16 13:45:00,54.01,54.05,53.98,54.0,30900.0,53.2053,53.2447,53.1757,53.1954,30900.0
2024-01-16 13:50:00,53.99,54.01,53.85,53.9,63580.0,53.1856,53.2053,53.0477,53.0969,63580.0
2024-01-16 13:55:00,53.88,53.96,53.86,53.95,37727.0,53.0772,53.156,53.0575,53.1462,37727.0
2024-01-16 14:00:00,53.94,53.98,53.83,53.83,77407.0,53.1363,53.1757,53.028,53.028,77407.0
2024-01-16 14:05:00,53.82,53.93,53.79,53.81,57199.0,53.0181,53.1265,52.9886,53.0083,57199.0
2024-01-16 14:10:00,53.82,53.83,53.68,53.73,82614.0,53.0181,53.028,52.8802,52.9295,82614.0
2024-01-16 14:15:00,53.71,53.73,53.6,53.61,118265.0,52.9098,52.9295,52.8014,52.8112,118265.0
2024-01-16 14:20:00,53.62,53.76,53.62,53.73,61186.0,52.8211,52.959,52.8211,52.9295,61186.0
2024-01-16 14:25:00,53.76,53.87,53.73,53.78,77415.0,52.959,53.0674,52.9295,52.9787,77415.0
2024-01-16 14:30:00,53.79,53.85,53.71,53.85,100884.0,52.9886,53.0477,52.9098,53.0477,100884.0
2024-01-16 14:35:00,53.84,53.87,53.79,53.82,34111.0,53.0378,53.0674,52.9886,53.0181,34111.0
2024-01-16 14:40:00,53.83,53.86,53.79,53.84,18873.0,53.028,53.0575,52.9886,53.0378,18873.0
2024-01-16 14:45:00,53.85,54.01,53.84,53.99,123653.0,53.0477,53.2053,53.0378,53.1856,123653.0
2024-01-16 14:50:00,53.99,54.05,53.96,54.0,29205.0,53.1856,53.2447,53.156,53.1954,29205.0
2024-01-16 14:55:00,53.99,54.05,53.99,54.04,12310.0,53.1856,53.2447,53.1856,53.2348,12310.0
2024-01-16 15:00:00,54.05,54.09,53.98,54.01,51269.0,53.2447,53.2841,53.1757,53.2053,51269.0
2024-01-16 15:05:00,53.98,54.06,53.98,54.03,53316.0,53.1757,53.2545,53.1757,53.225,53316.0
2024-01-16 15:10:00,54.03,54.1,53.96,53.97,39893.0,53.225,53.2939,53.156,53.1659,39893.0
2024-01-16 15:15:00,53.97,54.07,53.97,54.07,29671.0,53.1659,53.2644,53.1659,53.2644,29671.0
2024-01-16 15:20:00,54.07,54.08,53.96,53.99,31473.0,53.2644,53.2742,53.156,53.1856,31473.0
2024-01-16 15:25:00,53.98,54.02,53.91,53.94,33249.0,53.1757,53.2151,53.1068,53.1363,33249.0
2024-01-16 15:30:00,53.96,53.98,53.85,53.87,38018.0,53.156,53.1757,53.0477,53.0674,38018.0
2024-01-16 15:35:00,53.88,53.96,53.86,53.94,133183.0,53.0772,53.156,53.0575,53.1363,133183.0
2024-01-16 15:40:00,53.94,53.98,53.89,53.98,37723.0,53.1363,53.1757,53.0871,53.1757,37723.0
2024-01-16 15:45:00,53.98,54.05,53.9,53.97,137159.0,53.1757,53.2447,53.0969,53.1659,137159.0
2024-01-16 15:50:00,53.97,54.13,53.94,54.11,374757.0,53.1659,53.3235,53.1363,53.3038,374757.0
2024-01-16 15:55:00,54.1,54.29,54.09,54.25,887806.0,53.2939,53.4811,53.2841,53.4417,887806.0
2024-01-17 09:30:00,53.17,53.19,52.98,52.98,360791.0,52.3778,52.3975,52.1906,52.1906,360791.0
2024-01-17 09:35:00,52.98,53.13,52.97,53.1,154427.0,52.1906,52.3384,52.1808,52.3088,154427.0
2024-01-17 09:40:00,53.1,53.11,52.94,52.98,86768.0,52.3088,52.3187,52.1512,52.1906,86768.0
2024-01-17 09:45:00,52.96,53.02,52.93,52.99,80938.0,52.1709,52.23,52.1414,52.2005,80938.0
2024-01-17 09:50:00,52.99,53.14,52.9,52.99,133611.0,52.2005,52.3482,52.1118,52.2005,133611.0
2024-01-17 09:55:00,52.97,53.06,52.91,52.98,58172.0,52.1808,52.2694,52.1217,52.1906,58172.0
2024-01-17 10:00:00,52.99,53.21,52.9,53.12,64326.0,52.2005,52.4172,52.1118,52.3285,64326.0
2024-01-17 10:05:00,53.14,53.26,53.08,53.18,112869.0,52.3482,52.4665,52.2891,52.3876,112869.0
2024-01-17 10:10:00,53.14,53.28,53.13,53.26,44962.0,52.3482,52.4862,52.3384,52.4665,44962.0
2024-01-17 10:15:00,53.26,53.31,53.06,53.08,66417.0,52.4665,52.5157,52.2694,52.2891,66417.0
2024-01-17 10:20:00,53.07,53.08,52.99,53.07,38130.0,52.2793,52.2891,52.2005,52.2793,38130.0
2024-01-17 10:25:00,53.08,53.26,53.08,53.16,64792.0,52.2891,52.4665,52.2891,52.3679,64792.0
2024-01-17 10:30:00,53.14,53.21,53.07,53.18,78705.0,52.3482,52.4172,52.2793,52.3876,78705.0
2024-01-17 10:35:00,53.16,53.31,53.06,53.31,59009.0,52.3679,52.5157,52.2694,52.5157,59009.0
2024-01-17 10:40:00,53.3,53.33,53.2,53.2,219133.0,52.5059,52.5354,52.4073,52.4073,219133.0
2024-01-17 10:45:00,53.21,53.35,53.18,53.27,116008.0,52.4172,52.5551,52.3876,52.4763,116008.0
2024-01-17 10:50:00,53.26,53.3,53.18,53.18,23961.0,52.4665,52.5059,52.3876,52.3876,23961.0
2024-01-17 10:55:00,53.18,53.23,53.13,53.23,49243.0,52.3876,52.4369,52.3384,52.4369,49243.0
2024-01-17 11:00:00,53.25,53.41,53.25,53.41,116221.0,52.4566,52.6142,52.4566,52.6142,116221.0
2024-01-17 11:05:00,53.42,53.49,53.36,53.39,241187.0,52.6241,52.693,52.565,52.5945,241187.0
2024-01-17 11:10:00,53.38,53.46,53.33,53.36,34530.0,52.5847,52.6635,52.5354,52.565,34530.0
2024-01-17 11:15:00,53.37,53.41,53.31,53.37,38241.0,52.5748,52.6142,52.5157,52.5748,38241.0
2024-01-17 11:20:00,53.38,53.48,53.38,53.46,33739.0,52.5847,52.6832,52.5847,52.6635,33739.0
2024-01-17 11:25:00,53.46,53.49,53.4,53.4,66497.0,52.6635,52.693,52.6044,52.6044,66497.0
2024-01-17 11:30:00,53.4,53.44,53.35,53.43,69798.0,52.6044,52.6438,52.5551,52.6339,69798.0
2024-01-17 11:35:00,53.45,53.49,53.44,53.48,19763.0,52.6536,52.693,52.6438,52.6832,19763.0
2024-01-17 11:40:00,53.48,53.48,53.42,53.47,11910.0,52.6832,52.6832,52.6241,52.6733,11910.0
2024-01-17 11:45:00,53.47,53.49,53.37,53.39,41881.0,52.6733,52.693,52.5748,52.5945,41881.0
2024-01-17 11:50:00,53.4,53.41,53.27,53.3,39051.0,52.6044,52.6142,52.4763,52.5059,39051.0
2024-01-17 11:55:00,53.3,53.32,53.27,53.29,22694.0,52.5059,52.5256,52.4763,52.496,22694.0
2024-01-17 12:00:00,53.28,53.32,53.19,53.2,61493.0,52.4862,52.5256,52.3975,52.4073,61493.0
2024-01-17 12:05:00,53.2,53.25,53.16,53.17,28174.0,52.4073,52.4566,52.3679,52.3778,28174.0
2024-01-17 12:10:00,53.16,53.3,53.13,53.22,29812.0,52.3679,52.5059,52.3384,52.4271,29812.0
2024-01-17 12:15:00,53.25,53.26,53.17,53.19,9039.0,52.4566,52.4665,52.3778,52.3975,9039.0
2024-01-17 12:20:00,53.21,53.24,53.06,53.08,36251.0,52.4172,52.4468,52.2694,52.2891,36251.0
2024-01-17 12:25:00,53.09,53.11,53.01,53.06,13714.0,52.299,52.3187,52.2202,52.2694,13714.0
2024-01-17 12:30:00,53.04,53.11,53.02,53.05,19852.0,52.2497,52.3187,52.23,52.2596,19852.0
2024-01-17 12:35:00,53.04,53.06,52.99,53.05,25990.0,52.2497,52.2694,52.2005,52.2596,25990.0
2024-01-17 12:40:00,53.04,53.06,52.92,52.98,28449.0,52.2497,52.2694,52.1315,52.1906,28449.0
2024-01-17 12:45:00,52.96,53.1,52.95,53.06,28526.0,52.1709,52.3088,52.1611,52.2694,28526.0
2024-01-17 12:50:00,53.05,53.15,53.04,53.1,25187.0,52.2596,52.3581,52.2497,52.3088,25187.0
2024-01-17 12:55:00,53.12,53.2,53.1,53.12,24219.0,52.3285,52.4073,52.3088,52.3285,24219.0
2024-01-17 13:00:00,53.12,53.22,53.1,53.22,40051.0,52.3285,52.4271,52.3088,52.4271,40051.0
2024-01-17 13:05:00,53.23,53.23,53.06,53.06,21407.0,52.4369,52.4369,52.2694,52.2694,21407.0
2024-01-17 13:10:00,53.06,53.07,52.93,52.94,23537.0,52.2694,52.2793,52.1414,52.1512,23537.0
2024-01-17 13:15:00,52.93,52.93,52.86,52.91,41696.0,52.1414,52.1414,52.0724,52.1217,41696.0
2024-01-17 13:20:00,52.89,52.9,52.69,52.77,102595.0,52.102,52.1118,51.9049,51.9838,102595.0
2024-01-17 13:25:00,52.76,52.84,52.73,52.78,55980.0,51.9739,52.0527,51.9444,51.9936,55980.0
2024-01-17 13:30:00,52.77,52.78,52.64,52.7,37135.0,51.9838,51.9936,51.8557,51.9148,37135.0
2024-01-17 13:35:00,52.69,52.72,52.61,52.65,142893.0,51.9049,51.9345,51.8261,51.8655,142893.0
2024-01-17 13:40:00,52.66,52.67,52.56,52.65,50486.0,51.8754,51.8852,51.7769,51.8655,50486.0
2024-01-17 13:45:00,52.66,52.67,52.5,52.55,67803.0,51.8754,51.8852,51.7178,51.767,67803.0
2024-01-17 13:50:00,52.55,52.77,52.54,52.73,75477.0,51.767,51.9838,51.7572,51.9444,75477.0
2024-01-17 13:55:00,52.74,52.79,52.66,52.76,194379.0,51.9542,52.0035,51.8754,51.9739,194379.0
2024-01-17 14:00:00,52.77,52.88,52.75,52.8,55511.0,51.9838,52.0921,51.9641,52.0133,55511.0
2024-01-17 14:05:00,52.81,52.81,52.72,52.78,20906.0,52.0232,52.0232,51.9345,51.9936,20906.0
2024-01-17 14:10:00,52.79,52.8,52.72,52.72,16917.0,52.0035,52.0133,51.9345,51.9345,16917.0
2024-01-17 14:15:00,52.74,52.86,52.74,52.83,15910.0,51.9542,52.0724,51.9542,52.0429,15910.0
2024-01-17 14:20:00,52.83,53.0,52.82,52.96,54310.0,52.0429,52.2103,52.033,52.1709,54310.0
2024-01-17 14:25:00,52.96,53.01,52.91,52.95,43881.0,52.1709,52.2202,52.1217,52.1611,43881.0
2024-01-17 14:30:00,52.98,53.03,52.96,52.98,44533.0,52.1906,52.2399,52.1709,52.1906,44533.0
2024-01-17 14:35:00,53.01,53.02,52.96,52.97,14302.0,52.2202,52.23,52.1709,52.1808,14302.0
2024-01-17 14:40:00,53.0,53.13,52.97,53.12,31483.0,52.2103,52.3384,52.1808,52.3285,31483.0
2024-01-17 14:45:00,53.12,53.14,53.01,53.03,32591.0,52.3285,52.3482,52.2202,52.2399,32591.0
2024-01-17 14:50:00,53.03,53.07,53.02,53.05,12574.0,52.2399,52.2793,52.23,52.2596,12574.0
2024-01-17 14:55:00,53.06,53.09,53.02,53.04,30866.0,52.2694,52.299,52.23,52.2497,30866.0
2024-01-17 15:00:00,53.04,53.06,52.89,52.92,103420.0,52.2497,52.2694,52.102,52.1315,103420.0
2024-01-17 15:05:00,52.92,52.98,52.9,52.92,39390.0,52.1315,52.1906,52.1118,52.1315,39390.0
2024-01-17 15:10:00,52.93,52.95,52.78,52.8,56933.0,52.1414,52.1611,51.9936,52.0133,56933.0
2024-01-17 15:15:00,52.8,52.95,52.79,52.93,33133.0,52.0133,52.1611,52.0035,52.1414,33133.0
2024-01-17 15:20:00,52.94,52.94,52.77,52.8,40221.0,52.1512,52.1512,51.9838,52.0133,40221.0
2024-01-17 15:25:00,52.8,52.86,52.79,52.84,27597.0,52.0133,52.0724,52.0035,52.0527,27597.0
2024-01-17 15:30:00,52.84,52.99,52.82,52.96,32490.0,52.0527,52.2005,52.033,52.1709,32490.0
2024-01-17 15:35:00,52.97,53.13,52.96,53.09,86965.0,52.1808,52.3384,52.1709,52.299,86965.0
2024-01-17 15:40:00,53.1,53.16,53.06,53.08,69040.0,52.3088,52.3679,52.2694,52.2891,69040.0
2024-01-17 15:45:00,53.09,53.19,53.09,53.12,97688.0,52.299,52.3975,52.299,52.3285,97688.0
2024-01-17 15:50:00,53.12,53.37,53.12,53.35,278426.0,52.3285,52.5748,52.3285,52.5551,278426.0
2024-01-17 15:55:00,53.33,53.43,53.27,53.31,217049.0,52.5354,52.6339,52.4763,52.5157,217049.0
2024-01-18 09:30:00,53.83,53.98,53.8,53.92,257100.0,53.028,53.1757,52.9984,53.1166,257100.0
2024-01-18 09:35:00,53.92,53.99,53.75,53.89,150611.0,53.1166,53.1856,52.9492,53.0871,150611.0
2024-01-18 09:40:00,53.9,54.01,53.74,53.76,142200.0,53.0969,53.2053,52.9393,52.959,142200.0
2024-01-18 09:45:00,53.76,53.85,53.67,53.77,119386.0,52.959,53.0477,52.8703,52.9689,119386.0
2024-01-18 09:50:00,53.77,53.79,53.63,53.67,43447.0,52.9689,52.9886,52.8309,52.8703,43447.0
2024-01-18 09:55:00,53.66,53.81,53.64,53.8,41152.0,52.8605,53.0083,52.8408,52.9984,41152.0
2024-01-18 10:00:00,53.81,53.88,53.64,53.68,61024.0,53.0083,53.0772,52.8408,52.8802,61024.0
2024-01-18 10:05:00,53.69,53.82,53.69,53.73,28782.0,52.89,53.0181,52.89,52.9295,28782.0
2024-01-18 10:10:00,53.72,53.9,53.7,53.89,62542.0,52.9196,53.0969,52.8999,53.0871,62542.0
2024-01-18 10:15:00,53.89,53.96,53.77,53.8,81088.0,53.0871,53.156,52.9689,52.9984,81088.0
2024-01-18 10:20:00,53.81,53.87,53.69,53.85,44463.0,53.0083,53.0674,52.89,53.0477,44463.0
2024-01-18 10:25:00,53.86,53.96,53.83,53.9,30578.0,53.0575,53.156,53.028,53.0969,30578.0
2024-01-18 10:30:00,53.91,53.99,53.77,53.96,532177.0,53.1068,53.1856,52.9689,53.156,532177.0
2024-01-18 10:35:00,53.95,54.12,53.93,54.05,141151.0,53.1462,53.3136,53.1265,53.2447,141151.0
2024-01-18 10:40:00,54.06,54.1,53.97,54.09,105057.0,53.2545,53.2939,53.1659,53.2841,105057.0
2024-01-18 10:45:00,54.08,54.11,53.99,54.11,72117.0,53.2742,53.3038,53.1856,53.3038,72117.0
2024-01-18 10:50:00,54.12,54.14,53.98,54.05,62853.0,53.3136,53.3333,53.1757,53.2447,62853.0
2024-01-18 10:55:00,54.05,54.06,53.86,53.94,66279.0,53.2447,53.2545,53.0575,53.1363,66279.0
2024-01-18 11:00:00,53.95,53.95,53.74,53.74,70167.0,53.1462,53.1462,52.9393,52.9393,70167.0
2024-01-18 11:05:00,53.75,53.9,53.74,53.85,73174.0,52.9492,53.0969,52.9393,53.0477,73174.0
2024-01-18 11:10:00,53.86,53.95,53.85,53.92,56972.0,53.0575,53.1462,53.0477,53.1166,56972.0
2024-01-18 11:15:00,53.93,54.04,53.91,54.0,52736.0,53.1265,53.2348,53.1068,53.1954,52736.0
2024-01-18 11:20:00,54.0,54.09,53.99,54.04,29901.0,53.1954,53.2841,53.1856,53.2348,29901.0
2024-01-18 11:25:00,54.04,54.1,54.02,54.08,31153.0,53.2348,53.2939,53.2151,53.2742,31153.0
2024-01-18 11:30:00,54.09,54.16,54.06,54.15,45690.0,53.2841,53.353,53.2545,53.3432,45690.0
2024-01-18 11:35:00,54.16,54.19,54.13,54.13,20674.0,53.353,53.3826,53.3235,53.3235,20674.0
2024-01-18 11:40:00,54.12,54.12,53.99,54.03,163932.0,53.3136,53.3136,53.1856,53.225,163932.0
2024-01-18 11:45:00,54.03,54.06,53.91,53.93,63630.0,53.225,53.2545,53.1068,53.1265,63630.0
2024-01-18 11:50:00,53.93,54.11,53.93,54.07,145320.0,53.1265,53.3038,53.1265,53.2644,145320.0
2024-01-18 11:55:00,54.07,54.08,53.98,54.0,29171.0,53.2644,53.2742,53.1757,53.1954,29171.0
2024-01-18 12:00:00,54.01,54.04,53.63,53.64,263893.0,53.2053,53.2348,52.8309,52.8408,263893.0
2024-01-18 12:05:00,53.64,53.73,53.6,53.7,63216.0,52.8408,52.9295,52.8014,52.8999,63216.0
2024-01-18 12:10:00,53.69,53.71,53.52,53.68,108723.0,52.89,52.9098,52.7226,52.8802,108723.0
2024-01-18 12:15:00,53.68,53.8,53.64,53.67,61675.0,52.8802,52.9984,52.8408,52.8703,61675.0
2024-01-18 12:20:00,53.68,53.71,53.61,53.63,34734.0,52.8802,52.9098,52.8112,52.8309,34734.0
2024-01-18 12:25:00,53.63,53.73,53.63,53.69,31350.0,52.8309,52.9295,52.8309,52.89,31350.0
2024-01-18 12:30:00,53.71,53.71,53.51,53.54,47273.0,52.9098,52.9098,52.7127,52.7423,47273.0
2024-01-18 12:35:00,53.55,53.67,53.51,53.67,55407.0,52.7521,52.8703,52.7127,52.8703,55407.0
2024-01-18 12:40:00,53.66,53.69,53.59,53.68,28802.0,52.8605,52.89,52.7915,52.8802,28802.0
2024-01-18 12:45:00,53.68,53.73,53.68,53.71,35055.0,52.8802,52.9295,52.8802,52.9098,35055.0
2024-01-18 12:50:00,53.7,53.72,53.56,53.59,20964.0,52.8999,52.9196,52.762,52.7915,20964.0
2024-01-18 12:55:00,53.61,53.62,53.53,53.56,32171.0,52.8112,52.8211,52.7324,52.762,32171.0
2024-01-18 13:00:00,53.57,53.57,53.42,53.44,84370.0,52.7718,52.7718,52.6241,52.6438,84370.0
2024-01-18 13:05:00,53.44,53.49,53.31,53.47,75792.0,52.6438,52.693,52.5157,52.6733,75792.0
2024-01-18 13:10:00,53.47,53.48,53.36,53.44,35302.0,52.6733,52.6832,52.565,52.6438,35302.0
2024-01-18 13:15:00,53.43,53.5,53.37,53.42,66722.0,52.6339,52.7029,52.5748,52.6241,66722.0
2024-01-18 13:20:00,53.41,53.49,53.33,53.42,42862.0,52.6142,52.693,52.5354,52.6241,42862.0
2024-01-18 13:25:00,53.41,53.5,53.34,53.42,30064.0,52.6142,52.7029,52.5453,52.6241,30064.0
2024-01-18 13:30:00,53.41,53.59,53.41,53.59,33668.0,52.6142,52.7915,52.6142,52.7915,33668.0
2024-01-18 13:35:00,53.59,53.72,53.55,53.72,53755.0,52.7915,52.9196,52.7521,52.9196,53755.0
2024-01-18 13:40:00,53.73,53.84,53.68,53.8,31296.0,52.9295,53.0378,52.8802,52.9984,31296.0
2024-01-18 13:45:00,53.81,53.83,53.74,53.8,38831.0,53.0083,53.028,52.9393,52.9984,38831.0
2024-01-18 13:50:00,53.8,53.88,53.79,53.85,28646.0,52.9984,53.0772,52.9886,53.0477,28646.0
2024-01-18 13:55:00,53.85,53.89,53.83,53.84,30625.0,53.0477,53.0871,53.028,53.0378,30625.0
2024-01-18 14:00:00,53.84,53.98,53.84,53.96,80750.0,53.0378,53.1757,53.0378,53.156,80750.0
2024-01-18 14:05:00,53.95,54.02,53.95,54.0,47503.0,53.1462,53.2151,53.1462,53.1954,47503.0
2024-01-18 14:10:00,54.0,54.1,53.98,54.08,266174.0,53.1954,53.2939,53.1757,53.2742,266174.0
2024-01-18 14:15:00,54.09,54.19,54.08,54.13,52302.0,53.2841,53.3826,53.2742,53.3235,52302.0
2024-01-18 14:20:00,54.14,54.39,54.08,54.33,187376.0,53.3333,53.5796,53.2742,53.5205,187376.0
2024-01-18 14:25:00,54.34,54.41,54.3,54.4,59007.0,53.5304,53.5993,53.491,53.5895,59007.0
2024-01-18 14:30:00,54.4,54.5,54.39,54.39,92887.0,53.5895,53.688,53.5796,53.5796,92887.0
2024-01-18 14:35:00,54.39,54.49,54.39,54.41,43783.0,53.5796,53.6781,53.5796,53.5993,43783.0
2024-01-18 14:40:00,54.41,54.44,54.28,54.3,127424.0,53.5993,53.6289,53.4713,53.491,127424.0
2024-01-18 14:45:00,54.3,54.37,54.17,54.32,150933.0,53.491,53.5599,53.3629,53.5107,150933.0
2024-01-18 14:50:00,54.32,54.48,54.31,54.41,55898.0,53.5107,53.6683,53.5008,53.5993,55898.0
2024-01-18 14:55:00,54.43,54.47,54.37,54.43,29218.0,53.619,53.6584,53.5599,53.619,29218.0
2024-01-18 15:00:00,54.45,54.48,54.39,54.46,35982.0,53.6387,53.6683,53.5796,53.6486,35982.0
2024-01-18 15:05:00,54.45,54.6,54.42,54.58,80944.0,53.6387,53.7865,53.6092,53.7668,80944.0
2024-01-18 15:10:00,54.59,54.6,54.52,54.52,76538.0,53.7766,53.7865,53.7077,53.7077,76538.0
2024-01-18 15:15:00,54.53,54.61,54.52,54.52,57593.0,53.7175,53.7963,53.7077,53.7077,57593.0
2024-01-18 15:20:00,54.51,54.64,54.5,54.58,80625.0,53.6978,53.8259,53.688,53.7668,80625.0
2024-01-18 15:25:00,54.59,54.66,54.57,54.66,69051.0,53.7766,53.8456,53.7569,53.8456,69051.0
2024-01-18 15:30:00,54.66,54.69,54.6,54.66,70634.0,53.8456,53.8751,53.7865,53.8456,70634.0
2024-01-18 15:35:00,54.66,54.67,54.53,54.53,80557.0,53.8456,53.8554,53.7175,53.7175,80557.0
2024-01-18 15:40:00,54.53,54.66,54.49,54.64,64230.0,53.7175,53.8456,53.6781,53.8259,64230.0
2024-01-18 15:45:00,54.63,54.71,54.62,54.65,101380.0,53.816,53.8949,53.8062,53.8357,101380.0
2024-01-18 15:50:00,54.65,54.87,54.63,54.71,266059.0,53.8357,54.0525,53.816,53.8949,266059.0
2024-01-18 15:55:00,54.71,54.76,54.6,54.68,138552.0,53.8949,53.9441,53.7865,53.8653,138552.0
2024-01-19 09:30:00,55.06,55.18,54.92,54.95,225883.0,54.2396,54.3578,54.1017,54.1313,225883.0
2024-01-19 09:35:00,54.95,55.0,54.87,54.9,54516.0,54.1313,54.1805,54.0525,54.082,54516.0
2024-01-19 09:40:00,54.89,54.95,54.83,54.88,89473.0,54.0722,54.1313,54.0131,54.0623,89473.0
2024-01-19 09:45:00,54.85,54.97,54.84,54.93,38793.0,54.0328,54.151,54.0229,54.1116,38793.0
2024-01-19 09:50:00,54.93,55.12,54.88,55.1,67129.0,54.1116,54.2987,54.0623,54.279,67129.0
2024-01-19 09:55:00,55.08,55.18,55.04,55.18,59465.0,54.2593,54.3578,54.2199,54.3578,59465.0
2024-01-19 10:00:00,55.2,55.32,55.06,55.18,211220.0,54.3776,54.4958,54.2396,54.3578,211220.0
2024-01-19 10:05:00,55.18,55.21,54.84,54.91,121243.0,54.3578,54.3874,54.0229,54.0919,121243.0
2024-01-19 10:10:00,54.92,55.03,54.87,54.95,118794.0,54.1017,54.2101,54.0525,54.1313,118794.0
2024-01-19 10:15:00,54.97,55.17,54.94,55.13,144184.0,54.151,54.348,54.1214,54.3086,144184.0
2024-01-19 10:20:00,55.13,55.21,54.98,55.08,137122.0,54.3086,54.3874,54.1608,54.2593,137122.0
2024-01-19 10:25:00,55.07,55.19,55.06,55.18,55719.0,54.2495,54.3677,54.2396,54.3578,55719.0
2024-01-19 10:30:00,55.17,55.17,54.97,55.0,45666.0,54.348,54.348,54.151,54.1805,45666.0
2024-01-19 10:35:00,55.01,55.19,55.01,55.14,83040.0,54.1904,54.3677,54.1904,54.3184,83040.0
2024-01-19 10:40:00,55.15,55.25,55.11,55.24,57954.0,54.3283,54.4268,54.2889,54.417,57954.0
2024-01-19 10:45:00,55.24,55.28,55.16,55.16,44912.0,54.417,54.4564,54.3381,54.3381,44912.0
2024-01-19 10:50:00,55.17,55.26,55.1,55.25,43352.0,54.348,54.4367,54.279,54.4268,43352.0
2024-01-19 10:55:00,55.26,55.39,55.22,55.3,100457.0,54.4367,54.5647,54.3973,54.4761,100457.0
2024-01-19 11:00:00,55.29,55.37,55.2,55.31,70170.0,54.4662,54.545,54.3776,54.4859,70170.0
2024-01-19 11:05:00,55.31,55.45,55.31,55.42,74573.0,54.4859,54.6238,54.4859,54.5943,74573.0
2024-01-19 11:10:00,55.42,55.63,55.42,55.46,171455.0,54.5943,54.8011,54.5943,54.6337,171455.0
2024-01-19 11:15:00,55.46,55.58,55.45,55.53,252621.0,54.6337,54.7519,54.6238,54.7026,252621.0
2024-01-19 11:20:00,55.53,55.54,55.47,55.53,41501.0,54.7026,54.7125,54.6435,54.7026,41501.0
2024-01-19 11:25:00,55.55,55.57,55.46,55.49,59266.0,54.7223,54.742,54.6337,54.6632,59266.0
2024-01-19 11:30:00,55.48,55.49,55.39,55.4,41257.0,54.6534,54.6632,54.5647,54.5746,41257.0
2024-01-19 11:35:00,55.4,55.4,55.3,55.34,38507.0,54.5746,54.5746,54.4761,54.5155,38507.0
2024-01-19 11:40:00,55.34,55.37,55.27,55.34,66533.0,54.5155,54.545,54.4465,54.5155,66533.0
2024-01-19 11:45:00,55.35,55.35,55.26,55.29,55998.0,54.5253,54.5253,54.4367,54.4662,55998.0
2024-01-19 11:50:00,55.3,55.45,55.29,55.38,92202.0,54.4761,54.6238,54.4662,54.5549,92202.0
2024-01-19 11:55:00,55.38,55.51,55.35,55.5,51544.0,54.5549,54.6829,54.5253,54.6731,51544.0
2024-01-19 12:00:00,55.5,55.54,55.44,55.48,31358.0,54.6731,54.7125,54.614,54.6534,31358.0
2024-01-19 12:05:00,55.48,55.5,55.41,55.42,31601.0,54.6534,54.6731,54.5844,54.5943,31601.0
2024-01-19 12:10:00,55.41,55.46,55.29,55.46,62179.0,54.5844,54.6337,54.4662,54.6337,62179.0
2024-01-19 12:15:00,55.46,55.53,55.43,55.47,27879.0,54.6337,54.7026,54.6041,54.6435,27879.0
2024-01-19 12:20:00,55.47,55.59,55.43,55.58,44511.0,54.6435,54.7617,54.6041,54.7519,44511.0
2024-01-19 12:25:00,55.57,55.71,55.56,55.64,279259.0,54.742,54.88,54.7322,54.811,279259.0
2024-01-19 12:30:00,55.67,55.89,55.65,55.78,257296.0,54.8405,55.0573,54.8208,54.9489,257296.0
2024-01-19 12:35:00,55.79,55.88,55.75,55.76,75925.0,54.9588,55.0474,54.9194,54.9292,75925.0
2024-01-19 12:40:00,55.76,55.79,55.64,55.79,112729.0,54.9292,54.9588,54.811,54.9588,112729.0
2024-01-19 12:45:00,55.78,55.79,55.69,55.74,41977.0,54.9489,54.9588,54.8603,54.9095,41977.0
2024-01-19 12:50:00,55.75,55.87,55.75,55.86,44985.0,54.9194,55.0376,54.9194,55.0277,44985.0
2024-01-19 12:55:00,55.88,55.95,55.86,55.95,365105.0,55.0474,55.1164,55.0277,55.1164,365105.0
2024-01-19 13:00:00,55.95,55.96,55.79,55.84,52894.0,55.1164,55.1262,54.9588,55.008,52894.0
2024-01-19 13:05:00,55.85,55.99,55.85,55.95,30859.0,55.0179,55.1558,55.0179,55.1164,30859.0
2024-01-19 13:10:00,55.96,56.08,55.94,56.04,92303.0,55.1262,55.2444,55.1065,55.205,92303.0
2024-01-19 13:15:00,56.05,56.18,56.05,56.06,93049.0,55.2149,55.3429,55.2149,55.2247,93049.0
2024-01-19 13:20:00,56.08,56.22,56.08,56.17,61183.0,55.2444,55.3824,55.2444,55.3331,61183.0
2024-01-19 13:25:00,56.18,56.22,56.14,56.22,79403.0,55.3429,55.3824,55.3035,55.3824,79403.0
2024-01-19 13:30:00,56.22,56.28,56.21,56.24,49593.0,55.3824,55.4415,55.3725,55.4021,49593.0
2024-01-19 13:35:00,56.25,56.35,56.24,56.32,89091.0,55.4119,55.5104,55.4021,55.4809,89091.0
2024-01-19 13:40:00,56.33,56.38,56.29,56.37,131402.0,55.4907,55.54,55.4513,55.5301,131402.0
2024-01-19 13:45:00,56.37,56.38,56.28,56.34,34104.0,55.5301,55.54,55.4415,55.5006,34104.0
2024-01-19 13:50:00,56.34,56.35,56.28,56.34,34872.0,55.5006,55.5104,55.4415,55.5006,34872.0
2024-01-19 13:55:00,56.33,56.47,56.33,56.44,37006.0,55.4907,55.6286,55.4907,55.5991,37006.0
2024-01-19 14:00:00,56.45,56.51,56.41,56.5,58677.0,55.6089,55.668,55.5695,55.6582,58677.0
2024-01-19 14:05:00,56.5,56.54,56.48,56.52,57667.0,55.6582,55.6976,55.6385,55.6779,57667.0
2024-01-19 14:10:00,56.53,56.68,56.53,56.67,107744.0,55.6877,55.8355,55.6877,55.8256,107744.0
2024-01-19 14:15:00,56.66,56.69,56.5,56.52,80150.0,55.8158,55.8454,55.6582,55.6779,80150.0
2024-01-19 14:20:00,56.55,56.63,56.48,56.61,92342.0,55.7074,55.7862,55.6385,55.7665,92342.0
2024-01-19 14:25:00,56.61,56.81,56.51,56.55,214497.0,55.7665,55.9636,55.668,55.7074,214497.0
2024-01-19 14:30:00,56.58,56.6,56.39,56.46,94516.0,55.737,55.7567,55.5498,55.6188,94516.0
2024-01-19 14:35:00,56.46,56.57,56.33,56.55,95780.0,55.6188,55.7271,55.4907,55.7074,95780.0
2024-01-19 14:40:00,56.56,56.63,56.45,56.54,80862.0,55.7173,55.7862,55.6089,55.6976,80862.0
2024-01-19 14:45:00,56.54,56.62,56.44,56.59,119565.0,55.6976,55.7764,55.5991,55.7468,119565.0
2024-01-19 14:50:00,56.59,56.6,56.47,56.55,57838.0,55.7468,55.7567,55.6286,55.7074,57838.0
2024-01-19 14:55:00,56.56,56.65,56.56,56.64,53077.0,55.7173,55.8059,55.7173,55.7961,53077.0
2024-01-19 15:00:00,56.64,56.75,56.58,56.7,110706.0,55.7961,55.9045,55.737,55.8552,110706.0
2024-01-19 15:05:00,56.69,56.74,56.65,56.65,47347.0,55.8454,55.8946,55.8059,55.8059,47347.0
2024-01-19 15:10:00,56.66,56.69,56.6,56.64,50546.0,55.8158,55.8454,55.7567,55.7961,50546.0
2024-01-19 15:15:00,56.64,56.7,56.59,56.64,48343.0,55.7961,55.8552,55.7468,55.7961,48343.0
2024-01-19 15:20:00,56.65,56.66,56.5,56.53,52869.0,55.8059,55.8158,55.6582,55.6877,52869.0
2024-01-19 15:25:00,56.53,56.66,56.51,56.61,62962.0,55.6877,55.8158,55.668,55.7665,62962.0
2024-01-19 15:30:00,56.62,56.66,56.57,56.66,75152.0,55.7764,55.8158,55.7271,55.8158,75152.0
2024-01-19 15:35:00,56.68,56.7,56.58,56.6,48502.0,55.8355,55.8552,55.737,55.7567,48502.0
2024-01-19 15:40:00,56.59,56.64,56.53,56.54,71620.0,55.7468,55.7961,55.6877,55.6976,71620.0
2024-01-19 15:45:00,56.53,56.64,56.51,56.61,107776.0,55.6877,55.7961,55.668,55.7665,107776.0
2024-01-19 15:50:00,56.62,56.7,56.57,56.7,123895.0,55.7764,55.8552,55.7271,55.8552,123895.0
2024-01-19 15:55:00,56.69,56.74,56.58,56.74,207281.0,55.8454,55.8946,55.737,55.8946,207281.0
2024-01-22 09:30:00,57.27,57.55,57.23,57.53,263890.0,56.4167,56.6925,56.3773,56.6728,263890.0
2024-01-22 09:35:00,57.54,57.58,57.42,57.55,105670.0,56.6827,56.7221,56.5645,56.6925,105670.0
2024-01-22 09:40:00,57.54,57.56,57.34,57.42,74341.0,56.6827,56.7024,56.4857,56.5645,74341.0
2024-01-22 09:45:00,57.42,57.56,57.38,57.53,64905.0,56.5645,56.7024,56.5251,56.6728,64905.0
2024-01-22 09:50:00,57.53,57.67,57.52,57.67,82224.0,56.6728,56.8107,56.663,56.8107,82224.0
2024-01-22 09:55:00,57.66,57.67,57.5,57.61,83989.0,56.8009,56.8107,56.6433,56.7516,83989.0
2024-01-22 10:00:00,57.64,57.68,57.36,57.39,181857.0,56.7812,56.8206,56.5054,56.5349,181857.0
2024-01-22 10:05:00,57.37,57.56,57.35,57.55,58612.0,56.5152,56.7024,56.4955,56.6925,58612.0
2024-01-22 10:10:00,57.56,57.61,57.47,57.58,50730.0,56.7024,56.7516,56.6137,56.7221,50730.0
2024-01-22 10:15:00,57.58,57.63,57.44,57.45,57740.0,56.7221,56.7713,56.5842,56.594,57740.0
2024-01-22 10:20:00,57.46,57.52,57.4,57.49,47829.0,56.6039,56.663,56.5448,56.6334,47829.0
2024-01-22 10:25:00,57.52,57.57,57.34,57.38,117618.0,56.663,56.7122,56.4857,56.5251,117618.0
2024-01-22 10:30:00,57.37,57.38,57.14,57.24,148792.0,56.5152,56.5251,56.2886,56.3872,148792.0
2024-01-22 10:35:00,57.23,57.34,57.19,57.34,78925.0,56.3773,56.4857,56.3379,56.4857,78925.0
2024-01-22 10:40:00,57.35,57.35,57.25,57.26,58006.0,56.4955,56.4955,56.397,56.4069,58006.0
2024-01-22 10:45:00,57.26,57.27,57.03,57.08,145325.0,56.4069,56.4167,56.1803,56.2295,145325.0
2024-01-22 10:50:00,57.07,57.22,57.07,57.19,58357.0,56.2197,56.3675,56.2197,56.3379,58357.0
2024-01-22 10:55:00,57.19,57.23,57.03,57.08,99262.0,56.3379,56.3773,56.1803,56.2295,99262.0
2024-01-22 11:00:00,57.09,57.09,56.91,56.97,132716.0,56.2394,56.2394,56.0621,56.1212,132716.0
2024-01-22 11:05:00,57.0,57.15,56.99,57.1,64470.0,56.1507,56.2985,56.1409,56.2492,64470.0
2024-01-22 11:10:00,57.14,57.19,57.1,57.18,46807.0,56.2886,56.3379,56.2492,56.328,46807.0
2024-01-22 11:15:00,57.19,57.26,57.17,57.23,52941.0,56.3379,56.4069,56.3182,56.3773,52941.0
2024-01-22 11:20:00,57.24,57.26,57.2,57.24,41655.0,56.3872,56.4069,56.3478,56.3872,41655.0
2024-01-22 11:25:00,57.22,57.29,57.21,57.26,34714.0,56.3675,56.4364,56.3576,56.4069,34714.0
2024-01-22 11:30:00,57.27,57.29,57.22,57.26,34525.0,56.4167,56.4364,56.3675,56.4069,34525.0
2024-01-22 11:35:00,57.27,57.31,57.2,57.21,19121.0,56.4167,56.4561,56.3478,56.3576,19121.0
2024-01-22 11:40:00,57.2,57.22,57.07,57.1,52172.0,56.3478,56.3675,56.2197,56.2492,52172.0
2024-01-22 11:45:00,57.1,57.19,57.1,57.17,10507.0,56.2492,56.3379,56.2492,56.3182,10507.0
2024-01-22 11:50:00,57.17,57.2,57.11,57.19,11435.0,56.3182,56.3478,56.2591,56.3379,11435.0
2024-01-22 11:55:00,57.22,57.32,57.18,57.27,103967.0,56.3675,56.466,56.328,56.4167,103967.0
2024-01-22 12:00:00,57.3,57.3,57.23,57.24,22503.0,56.4463,56.4463,56.3773,56.3872,22503.0
2024-01-22 12:05:00,57.23,57.24,57.0,57.05,51799.0,56.3773,56.3872,56.1507,56.2,51799.0
2024-01-22 12:10:00,57.04,57.12,56.99,57.12,43345.0,56.1901,56.2689,56.1409,56.2689,43345.0
2024-01-22 12:15:00,57.13,57.19,57.09,57.16,26738.0,56.2788,56.3379,56.2394,56.3083,26738.0
2024-01-22 12:20:00,57.17,57.25,57.15,57.24,57869.0,56.3182,56.397,56.2985,56.3872,57869.0
2024-01-22 12:25:00,57.23,57.23,57.18,57.22,23830.0,56.3773,56.3773,56.328,56.3675,23830.0
2024-01-22 12:30:00,57.22,57.25,57.1,57.13,34483.0,56.3675,56.397,56.2492,56.2788,34483.0
2024-01-22 12:35:00,57.12,57.2,57.08,57.19,40393.0,56.2689,56.3478,56.2295,56.3379,40393.0
2024-01-22 12:40:00,57.19,57.2,57.12,57.19,24226.0,56.3379,56.3478,56.2689,56.3379,24226.0
2024-01-22 12:45:00,57.18,57.21,57.15,57.15,20723.0,56.328,56.3576,56.2985,56.2985,20723.0
2024-01-22 12:50:00,57.15,57.22,57.1,57.19,71758.0,56.2985,56.3675,56.2492,56.3379,71758.0
2024-01-22 12:55:00,57.17,57.21,57.12,57.16,24297.0,56.3182,56.3576,56.2689,56.3083,24297.0
2024-01-22 13:00:00,57.15,57.15,56.99,57.08,85714.0,56.2985,56.2985,56.1409,56.2295,85714.0
2024-01-22 13:05:00,57.04,57.16,57.04,57.05,30472.0,56.1901,56.3083,56.1901,56.2,30472.0
2024-01-22 13:10:00,57.05,57.15,57.05,57.14,17908.0,56.2,56.2985,56.2,56.2886,17908.0
2024-01-22 13:15:00,57.14,57.17,57.03,57.03,27168.0,56.2886,56.3182,56.1803,56.1803,27168.0
2024-01-22 13:20:00,57.02,57.11,56.99,57.01,30414.0,56.1704,56.2591,56.1409,56.1606,30414.0
2024-01-22 13:25:00,57.01,57.05,56.82,56.86,58166.0,56.1606,56.2,55.9734,56.0128,58166.0
2024-01-22 13:30:00,56.86,56.98,56.84,56.94,69831.0,56.0128,56.131,55.9931,56.0916,69831.0
2024-01-22 13:35:00,56.95,57.07,56.94,57.04,24164.0,56.1015,56.2197,56.0916,56.1901,24164.0
2024-01-22 13:40:00,57.04,57.08,56.98,57.02,18300.0,56.1901,56.2295,56.131,56.1704,18300.0
2024-01-22 13:45:00,57.02,57.14,57.01,57.11,24080.0,56.1704,56.2886,56.1606,56.2591,24080.0
2024-01-22 13:50:00,57.11,57.23,57.09,57.22,44356.0,56.2591,56.3773,56.2394,56.3675,44356.0
2024-01-22 13:55:00,57.21,57.23,57.18,57.19,25586.0,56.3576,56.3773,56.328,56.3379,25586.0
2024-01-22 14:00:00,57.21,57.25,57.21,57.24,192935.0,56.3576,56.397,56.3576,56.3872,192935.0
2024-01-22 14:05:00,57.22,57.24,57.21,57.22,24533.0,56.3675,56.3872,56.3576,56.3675,24533.0
2024-01-22 14:10:00,57.21,57.21,57.1,57.12,32472.0,56.3576,56.3576,56.2492,56.2689,32472.0
2024-01-22 14:15:00,57.09,57.14,56.96,56.99,30641.0,56.2394,56.2886,56.1113,56.1409,30641.0
2024-01-22 14:20:00,56.97,57.04,56.91,57.03,28959.0,56.1212,56.1901,56.0621,56.1803,28959.0
2024-01-22 14:25:00,57.03,57.11,57.0,57.11,26227.0,56.1803,56.2591,56.1507,56.2591,26227.0
2024-01-22 14:30:00,57.11,57.16,56.99,56.99,55061.0,56.2591,56.3083,56.1409,56.1409,55061.0
2024-01-22 14:35:00,57.02,57.12,57.02,57.11,14781.0,56.1704,56.2689,56.1704,56.2591,14781.0
2024-01-22 14:40:00,57.13,57.14,57.07,57.07,19316.0,56.2788,56.2886,56.2197,56.2197,19316.0
2024-01-22 14:45:00,57.07,57.12,57.03,57.09,16742.0,56.2197,56.2689,56.1803,56.2394,16742.0
2024-01-22 14:50:00,57.09,57.12,57.06,57.08,20678.0,56.2394,56.2689,56.2098,56.2295,20678.0
2024-01-22 14:55:00,57.09,57.13,57.08,57.12,23896.0,56.2394,56.2788,56.2295,56.2689,23896.0
2024-01-22 15:00:00,57.13,57.13,57.03,57.09,22697.0,56.2788,56.2788,56.1803,56.2394,22697.0
2024-01-22 15:05:00,57.08,57.13,57.01,57.13,110453.0,56.2295,56.2788,56.1606,56.2788,110453.0
2024-01-22 15:10:00,57.13,57.18,57.1,57.16,106433.0,56.2788,56.328,56.2492,56.3083,106433.0
2024-01-22 15:15:00,57.17,57.19,57.14,57.17,84235.0,56.3182,56.3379,56.2886,56.3182,84235.0
2024-01-22 15:20:00,57.17,57.2,57.14,57.19,21967.0,56.3182,56.3478,56.2886,56.3379,21967.0
2024-01-22 15:25:00,57.2,57.31,57.19,57.29,153063.0,56.3478,56.4561,56.3379,56.4364,153063.0
2024-01-22 15:30:00,57.29,57.32,57.23,57.26,90123.0,56.4364,56.466,56.3773,56.4069,90123.0
2024-01-22 15:35:00,57.26,57.31,57.2,57.21,58837.0,56.4069,56.4561,56.3478,56.3576,58837.0
2024-01-22 15:40:00,57.22,57.27,57.14,57.16,109739.0,56.3675,56.4167,56.2886,56.3083,109739.0
2024-01-22 15:45:00,57.15,57.16,57.06,57.07,249353.0,56.2985,56.3083,56.2098,56.2197,249353.0
2024-01-22 15:50:00,57.07,57.22,57.04,57.08,420543.0,56.2197,56.3675,56.1901,56.2295,420543.0
2024-01-22 15:55:00,57.07,57.15,57.01,57.08,1124911.0,56.2197,56.2985,56.1606,56.2295,1124911.0
2024-01-23 09:30:00,57.25,57.36,57.08,57.1,132186.0,56.397,56.5054,56.2295,56.2492,132186.0
2024-01-23 09:35:00,57.1,57.29,57.07,57.21,81966.0,56.2492,56.4364,56.2197,56.3576,81966.0
2024-01-23 09:40:00,57.21,57.27,57.12,57.17,52534.0,56.3576,56.4167,56.2689,56.3182,52534.0
2024-01-23 09:45:00,57.18,57.21,57.14,57.2,45990.0,56.328,56.3576,56.2886,56.3478,45990.0
2024-01-23 09:50:00,57.2,57.25,57.15,57.22,47166.0,56.3478,56.397,56.2985,56.3675,47166.0
2024-01-23 09:55:00,57.21,57.27,57.18,57.22,43912.0,56.3576,56.4167,56.328,56.3675,43912.0
2024-01-23 10:00:00,57.22,57.28,57.15,57.16,73891.0,56.3675,56.4266,56.2985,56.3083,73891.0
2024-01-23 10:05:00,57.16,57.26,57.11,57.2,31136.0,56.3083,56.4069,56.2591,56.3478,31136.0
2024-01-23 10:10:00,57.19,57.31,57.18,57.24,36799.0,56.3379,56.4561,56.328,56.3872,36799.0
2024-01-23 10:15:00,57.29,57.3,57.2,57.26,40504.0,56.4364,56.4463,56.3478,56.4069,40504.0
2024-01-23 10:20:00,57.26,57.28,57.02,57.1,103005.0,56.4069,56.4266,56.1704,56.2492,103005.0
2024-01-23 10:25:00,57.09,57.21,57.07,57.18,65960.0,56.2394,56.3576,56.2197,56.328,65960.0
2024-01-23 10:30:00,57.18,57.18,57.03,57.04,53169.0,56.328,56.328,56.1803,56.1901,53169.0
2024-01-23 10:35:00,57.04,57.12,57.02,57.11,113184.0,56.1901,56.2689,56.1704,56.2591,113184.0
2024-01-23 10:40:00,57.11,57.12,56.99,57.01,54142.0,56.2591,56.2689,56.1409,56.1606,54142.0
2024-01-23 10:45:00,57.0,57.03,56.93,57.02,73674.0,56.1507,56.1803,56.0818,56.1704,73674.0
2024-01-23 10:50:00,56.99,56.99,56.9,56.94,35751.0,56.1409,56.1409,56.0522,56.0916,35751.0
2024-01-23 10:55:00,56.94,57.0,56.92,56.97,23296.0,56.0916,56.1507,56.0719,56.1212,23296.0
2024-01-23 11:00:00,56.97,57.05,56.97,57.04,22957.0,56.1212,56.2,56.1212,56.1901,22957.0
2024-01-23 11:05:00,57.03,57.09,57.03,57.06,39801.0,56.1803,56.2394,56.1803,56.2098,39801.0
2024-01-23 11:10:00,57.05,57.12,56.98,56.98,41537.0,56.2,56.2689,56.131,56.131,41537.0
2024-01-23 11:15:00,56.99,57.02,56.87,56.93,84166.0,56.1409,56.1704,56.0227,56.0818,84166.0
2024-01-23 11:20:00,56.91,56.97,56.9,56.9,11405.0,56.0621,56.1212,56.0522,56.0522,11405.0
2024-01-23 11:25:00,56.92,56.92,56.85,56.89,84266.0,56.0719,56.0719,56.003,56.0424,84266.0
2024-01-23 11:30:00,56.89,56.89,56.84,56.85,91339.0,56.0424,56.0424,55.9931,56.003,91339.0
2024-01-23 11:35:00,56.84,56.93,56.84,56.91,72949.0,55.9931,56.0818,55.9931,56.0621,72949.0
2024-01-23 11:40:00,56.91,56.96,56.86,56.96,33944.0,56.0621,56.1113,56.0128,56.1113,33944.0
2024-01-23 11:45:00,56.97,57.01,56.92,56.92,54495.0,56.1212,56.1606,56.0719,56.0719,54495.0
2024-01-23 11:50:00,56.93,57.03,56.93,57.03,23539.0,56.0818,56.1803,56.0818,56.1803,23539.0
2024-01-23 11:55:00,57.02,57.07,56.99,57.06,25461.0,56.1704,56.2197,56.1409,56.2098,25461.0
2024-01-23 12:00:00,57.05,57.07,56.98,56.98,29951.0,56.2,56.2197,56.131,56.131,29951.0
2024-01-23 12:05:00,57.01,57.05,56.97,57.02,15522.0,56.1606,56.2,56.1212,56.1704,15522.0
2024-01-23 12:10:00,57.04,57.05,56.98,57.03,6013.0,56.1901,56.2,56.131,56.1803,6013.0
2024-01-23 12:15:00,57.01,57.02,56.96,57.0,22237.0,56.1606,56.1704,56.1113,56.1507,22237.0
2024-01-23 12:20:00,56.99,57.02,56.9,56.92,14101.0,56.1409,56.1704,56.0522,56.0719,14101.0
2024-01-23 12:25:00,56.92,56.97,56.92,56.95,11996.0,56.0719,56.1212,56.0719,56.1015,11996.0
2024-01-23 12:30:00,56.95,57.0,56.94,56.94,10439.0,56.1015,56.1507,56.0916,56.0916,10439.0
2024-01-23 12:35:00,56.94,56.99,56.91,56.96,14307.0,56.0916,56.1409,56.0621,56.1113,14307.0
2024-01-23 12:40:00,56.96,56.99,56.93,56.98,12031.0,56.1113,56.1409,56.0818,56.131,12031.0
2024-01-23 12:45:00,56.98,57.06,56.98,57.03,16311.0,56.131,56.2098,56.131,56.1803,16311.0
2024-01-23 12:50:00,57.02,57.15,57.02,57.14,52993.0,56.1704,56.2985,56.1704,56.2886,52993.0
2024-01-23 12:55:00,57.14,57.21,57.12,57.2,40620.0,56.2886,56.3576,56.2689,56.3478,40620.0
2024-01-23 13:00:00,57.2,57.21,57.15,57.16,22339.0,56.3478,56.3576,56.2985,56.3083,22339.0
2024-01-23 13:05:00,57.16,57.17,57.11,57.13,15491.0,56.3083,56.3182,56.2591,56.2788,15491.0
2024-01-23 13:10:00,57.13,57.17,57.12,57.16,17797.0,56.2788,56.3182,56.2689,56.3083,17797.0
2024-01-23 13:15:00,57.15,57.21,57.14,57.18,15251.0,56.2985,56.3576,56.2886,56.328,15251.0
2024-01-23 13:20:00,57.18,57.22,57.16,57.16,32559.0,56.328,56.3675,56.3083,56.3083,32559.0
2024-01-23 13:25:00,57.15,57.2,57.14,57.14,6668.0,56.2985,56.3478,56.2886,56.2886,6668.0
2024-01-23 13:30:00,57.15,57.16,57.08,57.1,13199.0,56.2985,56.3083,56.2295,56.2492,13199.0
2024-01-23 13:35:00,57.11,57.13,57.08,57.08,111563.0,56.2591,56.2788,56.2295,56.2295,111563.0
2024-01-23 13:40:00,57.1,57.14,57.08,57.13,14814.0,56.2492,56.2886,56.2295,56.2788,14814.0
2024-01-23 13:45:00,57.14,57.2,57.13,57.19,27558.0,56.2886,56.3478,56.2788,56.3379,27558.0
2024-01-23 13:50:00,57.2,57.24,57.18,57.21,99909.0,56.3478,56.3872,56.328,56.3576,99909.0
2024-01-23 13:55:00,57.22,57.24,57.15,57.22,40296.0,56.3675,56.3872,56.2985,56.3675,40296.0
2024-01-23 14:00:00,57.23,57.25,57.18,57.18,45978.0,56.3773,56.397,56.328,56.328,45978.0
2024-01-23 14:05:00,57.19,57.19,57.14,57.17,14989.0,56.3379,56.3379,56.2886,56.3182,14989.0
2024-01-23 14:10:00,57.16,57.23,57.16,57.18,91870.0,56.3083,56.3773,56.3083,56.328,91870.0
2024-01-23 14:15:00,57.18,57.19,57.13,57.16,40359.0,56.328,56.3379,56.2788,56.3083,40359.0
2024-01-23 14:20:00,57.17,57.18,57.14,57.16,13951.0,56.3182,56.328,56.2886,56.3083,13951.0
2024-01-23 14:25:00,57.16,57.17,57.1,57.16,22626.0,56.3083,56.3182,56.2492,56.3083,22626.0
2024-01-23 14:30:00,57.16,57.16,57.1,57.12,8549.0,56.3083,56.3083,56.2492,56.2689,8549.0
2024-01-23 14:35:00,57.13,57.22,57.13,57.2,11538.0,56.2788,56.3675,56.2788,56.3478,11538.0
2024-01-23 14:40:00,57.21,57.26,57.2,57.25,17248.0,56.3576,56.4069,56.3478,56.397,17248.0
2024-01-23 14:45:00,57.25,57.36,57.25,57.3,53368.0,56.397,56.5054,56.397,56.4463,53368.0
2024-01-23 14:50:00,57.3,57.33,57.25,57.33,15333.0,56.4463,56.4758,56.397,56.4758,15333.0
2024-01-23 14:55:00,57.33,57.39,57.33,57.35,36285.0,56.4758,56.5349,56.4758,56.4955,36285.0
2024-01-23 15:00:00,57.35,57.39,57.3,57.34,28221.0,56.4955,56.5349,56.4463,56.4857,28221.0
2024-01-23 15:05:00,57.35,57.43,57.33,57.39,74121.0,56.4955,56.5743,56.4758,56.5349,74121.0
2024-01-23 15:10:00,57.39,57.57,57.39,57.53,71610.0,56.5349,56.7122,56.5349,56.6728,71610.0
2024-01-23 15:15:00,57.53,57.55,57.45,57.53,88268.0,56.6728,56.6925,56.594,56.6728,88268.0
2024-01-23 15:20:00,57.54,57.56,57.49,57.49,70236.0,56.6827,56.7024,56.6334,56.6334,70236.0
2024-01-23 15:25:00,57.48,57.48,57.42,57.47,27251.0,56.6236,56.6236,56.5645,56.6137,27251.0
2024-01-23 15:30:00,57.45,57.5,57.38,57.42,148928.0,56.594,56.6433,56.5251,56.5645,148928.0
2024-01-23 15:35:00,57.41,57.41,57.37,57.37,48035.0,56.5546,56.5546,56.5152,56.5152,48035.0
2024-01-23 15:40:00,57.38,57.45,57.35,57.44,61633.0,56.5251,56.594,56.4955,56.5842,61633.0
2024-01-23 15:45:00,57.45,57.48,57.35,57.39,98281.0,56.594,56.6236,56.4955,56.5349,98281.0
2024-01-23 15:50:00,57.39,57.55,57.39,57.55,183641.0,56.5349,56.6925,56.5349,56.6925,183641.0
2024-01-23 15:55:00,57.55,57.62,57.51,57.54,223279.0,56.6925,56.7615,56.6531,56.6827,223279.0
2024-01-24 09:30:00,58.54,58.57,58.39,58.46,191372.0,57.6678,57.6973,57.52,57.589,191372.0
2024-01-24 09:35:00,58.47,58.51,58.37,58.38,84820.0,57.5988,57.6382,57.5003,57.5102,84820.0
2024-01-24 09:40:00,58.39,58.43,58.32,58.42,121434.0,57.52,57.5594,57.4511,57.5496,121434.0
2024-01-24 09:45:00,58.4,58.43,58.23,58.3,157768.0,57.5299,57.5594,57.3624,57.4314,157768.0
2024-01-24 09:50:00,58.29,58.35,58.27,58.32,64165.0,57.4215,57.4806,57.4018,57.4511,64165.0
2024-01-24 09:55:00,58.34,58.4,58.27,58.31,30660.0,57.4708,57.5299,57.4018,57.4412,30660.0
2024-01-24 10:00:00,58.31,58.32,58.06,58.12,87253.0,57.4412,57.4511,57.1949,57.254,87253.0
2024-01-24 10:05:00,58.11,58.3,58.08,58.25,90237.0,57.2442,57.4314,57.2146,57.3821,90237.0
2024-01-24 10:10:00,58.26,58.37,58.17,58.33,45861.0,57.392,57.5003,57.3033,57.4609,45861.0
2024-01-24 10:15:00,58.33,58.44,58.33,58.39,94562.0,57.4609,57.5693,57.4609,57.52,94562.0
2024-01-24 10:20:00,58.4,58.42,58.31,58.39,47112.0,57.5299,57.5496,57.4412,57.52,47112.0
2024-01-24 10:25:00,58.4,58.48,58.39,58.46,46454.0,57.5299,57.6087,57.52,57.589,46454.0
2024-01-24 10:30:00,58.47,58.48,58.42,58.46,32764.0,57.5988,57.6087,57.5496,57.589,32764.0
2024-01-24 10:35:00,58.46,58.61,58.45,58.61,52215.0,57.589,57.7367,57.5791,57.7367,52215.0
2024-01-24 10:40:00,58.62,58.84,58.58,58.84,146807.0,57.7466,57.9633,57.7072,57.9633,146807.0
2024-01-24 10:45:00,58.84,58.85,58.61,58.72,202584.0,57.9633,57.9732,57.7367,57.8451,202584.0
2024-01-24 10:50:00,58.74,58.74,58.51,58.6,54626.0,57.8648,57.8648,57.6382,57.7269,54626.0
2024-01-24 10:55:00,58.57,58.64,58.54,58.61,61339.0,57.6973,57.7663,57.6678,57.7367,61339.0
2024-01-24 11:00:00,58.62,58.72,58.62,58.69,63789.0,57.7466,57.8451,57.7466,57.8156,63789.0
2024-01-24 11:05:00,58.7,58.7,58.47,58.56,91542.0,57.8254,57.8254,57.5988,57.6875,91542.0
2024-01-24 11:10:00,58.57,58.58,58.47,58.48,57914.0,57.6973,57.7072,57.5988,57.6087,57914.0
2024-01-24 11:15:00,58.48,58.6,58.44,58.6,72648.0,57.6087,57.7269,57.5693,57.7269,72648.0
2024-01-24 11:20:00,58.58,58.69,58.57,58.63,36642.0,57.7072,57.8156,57.6973,57.7564,36642.0
2024-01-24 11:25:00,58.63,58.7,58.6,58.62,30664.0,57.7564,57.8254,57.7269,57.7466,30664.0
2024-01-24 11:30:00,58.61,58.67,58.53,58.54,35708.0,57.7367,57.7958,57.6579,57.6678,35708.0
2024-01-24 11:35:00,58.55,58.62,58.54,58.56,15651.0,57.6776,57.7466,57.6678,57.6875,15651.0
2024-01-24 11:40:00,58.57,58.66,58.53,58.54,48583.0,57.6973,57.786,57.6579,57.6678,48583.0
2024-01-24 11:45:00,58.55,58.66,58.52,58.64,25200.0,57.6776,57.786,57.6481,57.7663,25200.0
2024-01-24 11:50:00,58.64,58.73,58.64,58.71,228621.0,57.7663,57.855,57.7663,57.8353,228621.0
2024-01-24 11:55:00,58.71,58.77,58.7,58.75,33220.0,57.8353,57.8944,57.8254,57.8747,33220.0
2024-01-24 12:00:00,58.75,58.78,58.67,58.72,20359.0,57.8747,57.9042,57.7958,57.8451,20359.0
2024-01-24 12:05:00,58.72,58.79,58.67,58.79,14135.0,57.8451,57.9141,57.7958,57.9141,14135.0
2024-01-24 12:10:00,58.78,58.81,58.6,58.67,77072.0,57.9042,57.9338,57.7269,57.7958,77072.0
2024-01-24 12:15:00,58.65,58.69,58.61,58.63,35451.0,57.7761,57.8156,57.7367,57.7564,35451.0
2024-01-24 12:20:00,58.63,58.68,58.56,58.68,21317.0,57.7564,57.8057,57.6875,57.8057,21317.0
2024-01-24 12:25:00,58.69,58.81,58.69,58.75,53209.0,57.8156,57.9338,57.8156,57.8747,53209.0
2024-01-24 12:30:00,58.76,58.85,58.76,58.84,45308.0,57.8845,57.9732,57.8845,57.9633,45308.0
2024-01-24 12:35:00,58.83,58.86,58.77,58.8,21338.0,57.9535,57.983,57.8944,57.9239,21338.0
2024-01-24 12:40:00,58.81,58.81,58.75,58.78,22151.0,57.9338,57.9338,57.8747,57.9042,22151.0
2024-01-24 12:45:00,58.79,58.84,58.76,58.84,19718.0,57.9141,57.9633,57.8845,57.9633,19718.0
2024-01-24 12:50:00,58.84,58.89,58.81,58.89,21811.0,57.9633,58.0126,57.9338,58.0126,21811.0
2024-01-24 12:55:00,58.89,58.91,58.86,58.88,22300.0,58.0126,58.0323,57.983,58.0027,22300.0
2024-01-24 13:00:00,58.88,58.9,58.65,58.68,138927.0,58.0027,58.0224,57.7761,57.8057,138927.0
2024-01-24 13:05:00,58.69,58.74,58.59,58.68,58634.0,57.8156,57.8648,57.717,57.8057,58634.0
2024-01-24 13:10:00,58.68,58.7,58.54,58.55,48717.0,57.8057,57.8254,57.6678,57.6776,48717.0
2024-01-24 13:15:00,58.54,58.56,58.43,58.5,74392.0,57.6678,57.6875,57.5594,57.6284,74392.0
2024-01-24 13:20:00,58.51,58.53,58.47,58.52,47296.0,57.6382,57.6579,57.5988,57.6481,47296.0
2024-01-24 13:25:00,58.51,58.69,58.5,58.64,54744.0,57.6382,57.8156,57.6284,57.7663,54744.0
2024-01-24 13:30:00,58.63,58.64,58.46,58.51,39529.0,57.7564,57.7663,57.589,57.6382,39529.0
2024-01-24 13:35:00,58.54,58.55,58.33,58.33,52669.0,57.6678,57.6776,57.4609,57.4609,52669.0
2024-01-24 13:40:00,58.32,58.44,58.28,58.33,47824.0,57.4511,57.5693,57.4117,57.4609,47824.0
2024-01-24 13:45:00,58.31,58.36,58.27,58.32,35697.0,57.4412,57.4905,57.4018,57.4511,35697.0
2024-01-24 13:50:00,58.32,58.38,58.24,58.36,354346.0,57.4511,57.5102,57.3723,57.4905,354346.0
2024-01-24 13:55:00,58.34,58.43,58.3,58.39,20200.0,57.4708,57.5594,57.4314,57.52,20200.0
2024-01-24 14:00:00,58.4,58.4,58.3,58.34,27649.0,57.5299,57.5299,57.4314,57.4708,27649.0
2024-01-24 14:05:00,58.35,58.41,58.31,58.31,16843.0,57.4806,57.5397,57.4412,57.4412,16843.0
2024-01-24 14:10:00,58.3,58.31,58.17,58.18,74664.0,57.4314,57.4412,57.3033,57.3132,74664.0
2024-01-24 14:15:00,58.18,58.22,58.15,58.17,46180.0,57.3132,57.3526,57.2836,57.3033,46180.0
2024-01-24 14:20:00,58.18,58.18,57.91,57.95,136297.0,57.3132,57.3132,57.0472,57.0866,136297.0
2024-01-24 14:25:00,58.0,58.09,57.94,58.0,97204.0,57.1358,57.2245,57.0767,57.1358,97204.0
2024-01-24 14:30:00,58.0,58.11,57.92,57.94,30931.0,57.1358,57.2442,57.057,57.0767,30931.0
2024-01-24 14:35:00,57.96,58.06,57.95,58.05,44610.0,57.0964,57.1949,57.0866,57.1851,44610.0
2024-01-24 14:40:00,58.05,58.21,58.05,58.21,54727.0,57.1851,57.3427,57.1851,57.3427,54727.0
2024-01-24 14:45:00,58.2,58.28,58.2,58.26,92260.0,57.3329,57.4117,57.3329,57.392,92260.0
2024-01-24 14:50:00,58.26,58.3,58.2,58.23,29719.0,57.392,57.4314,57.3329,57.3624,29719.0
2024-01-24 14:55:00,58.23,58.24,58.04,58.12,36923.0,57.3624,57.3723,57.1752,57.254,36923.0
2024-01-24 15:00:00,58.11,58.19,58.01,58.16,46857.0,57.2442,57.323,57.1457,57.2934,46857.0
2024-01-24 15:05:00,58.17,58.23,58.14,58.15,26720.0,57.3033,57.3624,57.2737,57.2836,26720.0
2024-01-24 15:10:00,58.16,58.16,57.85,57.88,191615.0,57.2934,57.2934,56.9881,57.0176,191615.0
2024-01-24 15:15:00,57.88,57.88,57.73,57.74,164795.0,57.0176,57.0176,56.8699,56.8797,164795.0
2024-01-24 15:20:00,57.75,57.87,57.74,57.85,37903.0,56.8896,57.0078,56.8797,56.9881,37903.0
2024-01-24 15:25:00,57.85,57.85,57.7,57.75,52210.0,56.9881,56.9881,56.8403,56.8896,52210.0
2024-01-24 15:30:00,57.72,57.87,57.72,57.86,41408.0,56.86,57.0078,56.86,56.9979,41408.0
2024-01-24 15:35:00,57.86,57.99,57.84,57.94,134035.0,56.9979,57.126,56.9782,57.0767,134035.0
2024-01-24 15:40:00,57.94,58.05,57.94,58.01,59282.0,57.0767,57.1851,57.0767,57.1457,59282.0
2024-01-24 15:45:00,58.02,58.02,57.74,57.75,102595.0,57.1555,57.1555,56.8797,56.8896,102595.0
2024-01-24 15:50:00,57.75,57.75,57.57,57.64,190284.0,56.8896,56.8896,56.7122,56.7812,190284.0
2024-01-24 15:55:00,57.64,57.82,57.59,57.71,112545.0,56.7812,56.9585,56.7319,56.8502,112545.0
2024-01-25 09:30:00,58.43,58.45,58.2,58.39,221234.0,57.5594,57.5791,57.3329,57.52,221234.0
2024-01-25 09:35:00,58.38,58.43,58.27,58.33,83507.0,57.5102,57.5594,57.4018,57.4609,83507.0
2024-01-25 09:40:00,58.33,58.4,58.14,58.2,113846.0,57.4609,57.5299,57.2737,57.3329,113846.0
2024-01-25 09:45:00,58.21,58.26,58.14,58.25,65637.0,57.3427,57.392,57.2737,57.3821,65637.0
2024-01-25 09:50:00,58.24,58.41,58.22,58.39,39716.0,57.3723,57.5397,57.3526,57.52,39716.0
2024-01-25 09:55:00,58.4,58.43,58.29,58.32,42858.0,57.5299,57.5594,57.4215,57.4511,42858.0
2024-01-25 10:00:00,58.33,58.36,58.18,58.27,52283.0,57.4609,57.4905,57.3132,57.4018,52283.0
2024-01-25 10:05:00,58.28,58.48,58.23,58.46,54273.0,57.4117,57.6087,57.3624,57.589,54273.0
2024-01-25 10:10:00,58.48,58.54,58.38,58.41,92640.0,57.6087,57.6678,57.5102,57.5397,92640.0
2024-01-25 10:15:00,58.44,58.51,58.41,58.49,48894.0,57.5693,57.6382,57.5397,57.6185,48894.0
2024-01-25 10:20:00,58.5,58.67,58.5,58.62,123307.0,57.6284,57.7958,57.6284,57.7466,123307.0
2024-01-25 10:25:00,58.61,58.63,58.54,58.58,50452.0,57.7367,57.7564,57.6678,57.7072,50452.0
2024-01-25 10:30:00,58.6,58.62,58.4,58.41,52426.0,57.7269,57.7466,57.5299,57.5397,52426.0
2024-01-25 10:35:00,58.4,58.4,58.19,58.31,90551.0,57.5299,57.5299,57.323,57.4412,90551.0
2024-01-25 10:40:00,58.32,58.44,58.28,58.42,45889.0,57.4511,57.5693,57.4117,57.5496,45889.0
2024-01-25 10:45:00,58.42,58.42,58.21,58.22,57361.0,57.5496,57.5496,57.3427,57.3526,57361.0
2024-01-25 10:50:00,58.23,58.31,58.17,58.23,42273.0,57.3624,57.4412,57.3033,57.3624,42273.0
2024-01-25 10:55:00,58.22,58.3,58.17,58.28,37348.0,57.3526,57.4314,57.3033,57.4117,37348.0
2024-01-25 11:00:00,58.27,58.27,58.15,58.18,49620.0,57.4018,57.4018,57.2836,57.3132,49620.0
2024-01-25 11:05:00,58.18,58.35,58.17,58.29,48398.0,57.3132,57.4806,57.3033,57.4215,48398.0
2024-01-25 11:10:00,58.3,58.4,58.22,58.39,41812.0,57.4314,57.5299,57.3526,57.52,41812.0
2024-01-25 11:15:00,58.39,58.49,58.36,58.41,54503.0,57.52,57.6185,57.4905,57.5397,54503.0
2024-01-25 11:20:00,58.4,58.45,58.34,58.43,35830.0,57.5299,57.5791,57.4708,57.5594,35830.0
2024-01-25 11:25:00,58.42,58.51,58.4,58.5,29986.0,57.5496,57.6382,57.5299,57.6284,29986.0
2024-01-25 11:30:00,58.49,58.51,58.41,58.48,48407.0,57.6185,57.6382,57.5397,57.6087,48407.0
2024-01-25 11:35:00,58.48,58.51,58.46,58.47,20644.0,57.6087,57.6382,57.589,57.5988,20644.0
2024-01-25 11:40:00,58.47,58.47,58.31,58.39,25145.0,57.5988,57.5988,57.4412,57.52,25145.0
2024-01-25 11:45:00,58.38,58.5,58.35,58.49,21072.0,57.5102,57.6284,57.4806,57.6185,21072.0
2024-01-25 11:50:00,58.49,58.6,58.48,58.53,42772.0,57.6185,57.7269,57.6087,57.6579,42772.0
2024-01-25 11:55:00,58.54,58.54,58.37,58.44,67348.0,57.6678,57.6678,57.5003,57.5693,67348.0
2024-01-25 12:00:00,58.43,58.47,58.25,58.29,33035.0,57.5594,57.5988,57.3821,57.4215,33035.0
2024-01-25 12:05:00,58.29,58.29,58.08,58.14,131462.0,57.4215,57.4215,57.2146,57.2737,131462.0
2024-01-25 12:10:00,58.13,58.2,58.13,58.15,26431.0,57.2639,57.3329,57.2639,57.2836,26431.0
2024-01-25 12:15:00,58.16,58.27,58.13,58.15,65318.0,57.2934,57.4018,57.2639,57.2836,65318.0
2024-01-25 12:20:00,58.13,58.2,58.09,58.1,55792.0,57.2639,57.3329,57.2245,57.2343,55792.0
2024-01-25 12:25:00,58.1,58.19,58.0,58.08,84808.0,57.2343,57.323,57.1358,57.2146,84808.0
2024-01-25 12:30:00,58.09,58.13,57.94,57.95,66244.0,57.2245,57.2639,57.0767,57.0866,66244.0
2024-01-25 12:35:00,57.94,58.01,57.92,58.01,33345.0,57.0767,57.1457,57.057,57.1457,33345.0
2024-01-25 12:40:00,58.0,58.07,57.99,58.06,33778.0,57.1358,57.2048,57.126,57.1949,33778.0
2024-01-25 12:45:00,58.04,58.07,57.92,57.99,28912.0,57.1752,57.2048,57.057,57.126,28912.0
2024-01-25 12:50:00,57.98,58.01,57.92,58.0,41188.0,57.1161,57.1457,57.057,57.1358,41188.0
2024-01-25 12:55:00,58.01,58.09,58.0,58.06,24321.0,57.1457,57.2245,57.1358,57.1949,24321.0
2024-01-25 13:00:00,58.06,58.3,58.02,58.18,114033.0,57.1949,57.4314,57.1555,57.3132,114033.0
2024-01-25 13:05:00,58.19,58.33,58.18,58.21,53801.0,57.323,57.4609,57.3132,57.3427,53801.0
2024-01-25 13:10:00,58.2,58.27,58.16,58.17,35213.0,57.3329,57.4018,57.2934,57.3033,35213.0
2024-01-25 13:15:00,58.16,58.16,57.89,57.95,62063.0,57.2934,57.2934,57.0275,57.0866,62063.0
2024-01-25 13:20:00,57.93,58.03,57.91,57.91,37550.0,57.0669,57.1654,57.0472,57.0472,37550.0
2024-01-25 13:25:00,57.9,58.01,57.89,57.96,42750.0,57.0373,57.1457,57.0275,57.0964,42750.0
2024-01-25 13:30:00,57.95,57.96,57.88,57.89,28702.0,57.0866,57.0964,57.0176,57.0275,28702.0
2024-01-25 13:35:00,57.89,58.0,57.87,57.99,45689.0,57.0275,57.1358,57.0078,57.126,45689.0
2024-01-25 13:40:00,58.0,58.13,57.98,58.07,36542.0,57.1358,57.2639,57.1161,57.2048,36542.0
2024-01-25 13:45:00,58.07,58.15,58.02,58.09,43568.0,57.2048,57.2836,57.1555,57.2245,43568.0
2024-01-25 13:50:00,58.12,58.12,57.97,57.99,24194.0,57.254,57.254,57.1063,57.126,24194.0
2024-01-25 13:55:00,57.96,57.96,57.78,57.83,64389.0,57.0964,57.0964,56.9191,56.9684,64389.0
2024-01-25 14:00:00,57.84,57.84,57.68,57.76,99481.0,56.9782,56.9782,56.8206,56.8994,99481.0
2024-01-25 14:05:00,57.75,57.79,57.65,57.69,58621.0,56.8896,56.929,56.791,56.8305,58621.0
2024-01-25 14:10:00,57.7,57.85,57.69,57.82,37161.0,56.8403,56.9881,56.8305,56.9585,37161.0
2024-01-25 14:15:00,57.82,57.88,57.76,57.88,38614.0,56.9585,57.0176,56.8994,57.0176,38614.0
2024-01-25 14:20:00,57.88,57.9,57.78,57.8,29459.0,57.0176,57.0373,56.9191,56.9388,29459.0
2024-01-25 14:25:00,57.8,57.95,57.79,57.91,28857.0,56.9388,57.0866,56.929,57.0472,28857.0
2024-01-25 14:30:00,57.92,57.98,57.89,57.97,39454.0,57.057,57.1161,57.0275,57.1063,39454.0
2024-01-25 14:35:00,57.98,58.01,57.83,57.89,30479.0,57.1161,57.1457,56.9684,57.0275,30479.0
2024-01-25 14:40:00,57.91,57.91,57.8,57.84,26588.0,57.0472,57.0472,56.9388,56.9782,26588.0
2024-01-25 14:45:00,57.84,57.9,57.79,57.83,27691.0,56.9782,57.0373,56.929,56.9684,27691.0
2024-01-25 14:50:00,57.82,58.0,57.78,58.0,15889.0,56.9585,57.1358,56.9191,57.1358,15889.0
2024-01-25 14:55:00,57.99,58.09,57.98,58.09,44770.0,57.126,57.2245,57.1161,57.2245,44770.0
2024-01-25 15:00:00,58.09,58.12,58.04,58.11,34035.0,57.2245,57.254,57.1752,57.2442,34035.0
2024-01-25 15:05:00,58.11,58.12,58.04,58.09,36311.0,57.2442,57.254,57.1752,57.2245,36311.0
2024-01-25 15:10:00,58.08,58.12,57.99,58.0,32794.0,57.2146,57.254,57.126,57.1358,32794.0
2024-01-25 15:15:00,58.0,58.14,57.97,58.14,25054.0,57.1358,57.2737,57.1063,57.2737,25054.0
2024-01-25 15:20:00,58.14,58.17,58.02,58.02,44723.0,57.2737,57.3033,57.1555,57.1555,44723.0
2024-01-25 15:25:00,58.02,58.1,58.02,58.05,31150.0,57.1555,57.2343,57.1555,57.1851,31150.0
2024-01-25 15:30:00,58.05,58.31,58.02,58.24,72100.0,57.1851,57.4412,57.1555,57.3723,72100.0
2024-01-25 15:35:00,58.25,58.35,58.2,58.24,72831.0,57.3821,57.4806,57.3329,57.3723,72831.0
2024-01-25 15:40:00,58.23,58.29,58.17,58.22,49789.0,57.3624,57.4215,57.3033,57.3526,49789.0
2024-01-25 15:45:00,58.22,58.27,58.18,58.25,44515.0,57.3526,57.4018,57.3132,57.3821,44515.0
2024-01-25 15:50:00,58.26,58.39,58.24,58.33,172819.0,57.392,57.52,57.3723,57.4609,172819.0
2024-01-25 15:55:00,58.33,58.59,58.32,58.58,245741.0,57.4609,57.717,57.4511,57.7072,245741.0
2024-01-26 09:30:00,58.4,58.64,58.36,58.59,174095.0,57.5299,57.7663,57.4905,57.717,174095.0
2024-01-26 09:35:00,58.6,58.63,58.41,58.52,180633.0,57.7269,57.7564,57.5397,57.6481,180633.0
2024-01-26 09:40:00,58.53,58.55,58.45,58.51,100738.0,57.6579,57.6776,57.5791,57.6382,100738.0
2024-01-26 09:45:00,58.51,58.51,58.36,58.37,34221.0,57.6382,57.6382,57.4905,57.5003,34221.0
2024-01-26 09:50:00,58.4,58.45,58.28,58.34,103218.0,57.5299,57.5791,57.4117,57.4708,103218.0
2024-01-26 09:55:00,58.33,58.45,58.28,58.44,94149.0,57.4609,57.5791,57.4117,57.5693,94149.0
2024-01-26 10:00:00,58.44,58.44,58.32,58.39,51635.0,57.5693,57.5693,57.4511,57.52,51635.0
2024-01-26 10:05:00,58.34,58.37,58.2,58.35,108388.0,57.4708,57.5003,57.3329,57.4806,108388.0
2024-01-26 10:10:00,58.35,58.42,58.32,58.39,27214.0,57.4806,57.5496,57.4511,57.52,27214.0
2024-01-26 10:15:00,58.38,58.39,58.25,58.35,30772.0,57.5102,57.52,57.3821,57.4806,30772.0
2024-01-26 10:20:00,58.36,58.49,58.35,58.48,121928.0,57.4905,57.6185,57.4806,57.6087,121928.0
2024-01-26 10:25:00,58.49,58.62,58.49,58.6,70368.0,57.6185,57.7466,57.6185,57.7269,70368.0
2024-01-26 10:30:00,58.6,58.72,58.58,58.69,105139.0,57.7269,57.8451,57.7072,57.8156,105139.0
2024-01-26 10:35:00,58.69,58.79,58.65,58.72,66752.0,57.8156,57.9141,57.7761,57.8451,66752.0
2024-01-26 10:40:00,58.73,58.83,58.71,58.8,49599.0,57.855,57.9535,57.8353,57.9239,49599.0
2024-01-26 10:45:00,58.82,58.85,58.77,58.83,50446.0,57.9436,57.9732,57.8944,57.9535,50446.0
2024-01-26 10:50:00,58.85,58.92,58.79,58.84,189432.0,57.9732,58.0421,57.9141,57.9633,189432.0
2024-01-26 10:55:00,58.85,58.93,58.82,58.93,88754.0,57.9732,58.052,57.9436,58.052,88754.0
2024-01-26 11:00:00,58.92,58.95,58.78,58.78,59753.0,58.0421,58.0717,57.9042,57.9042,59753.0
2024-01-26 11:05:00,58.81,58.86,58.75,58.84,67760.0,57.9338,57.983,57.8747,57.9633,67760.0
2024-01-26 11:10:00,58.86,58.86,58.69,58.7,52250.0,57.983,57.983,57.8156,57.8254,52250.0
2024-01-26 11:15:00,58.71,58.78,58.67,58.68,44521.0,57.8353,57.9042,57.7958,57.8057,44521.0
2024-01-26 11:20:00,58.7,58.77,58.69,58.77,47756.0,57.8254,57.8944,57.8156,57.8944,47756.0
2024-01-26 11:25:00,58.78,58.82,58.74,58.8,92320.0,57.9042,57.9436,57.8648,57.9239,92320.0
2024-01-26 11:30:00,58.8,58.84,58.78,58.8,39558.0,57.9239,57.9633,57.9042,57.9239,39558.0
2024-01-26 11:35:00,58.81,58.82,58.6,58.64,61072.0,57.9338,57.9436,57.7269,57.7663,61072.0
2024-01-26 11:40:00,58.63,58.68,58.59,58.64,27679.0,57.7564,57.8057,57.717,57.7663,27679.0
2024-01-26 11:45:00,58.65,58.73,58.59,58.73,56812.0,57.7761,57.855,57.717,57.855,56812.0
2024-01-26 11:50:00,58.73,58.79,58.71,58.77,80029.0,57.855,57.9141,57.8353,57.8944,80029.0
2024-01-26 11:55:00,58.76,58.85,58.75,58.82,29255.0,57.8845,57.9732,57.8747,57.9436,29255.0
2024-01-26 12:00:00,58.82,58.84,58.78,58.81,32369.0,57.9436,57.9633,57.9042,57.9338,32369.0
2024-01-26 12:05:00,58.81,58.86,58.7,58.72,38536.0,57.9338,57.983,57.8254,57.8451,38536.0
2024-01-26 12:10:00,58.72,58.79,58.64,58.77,41098.0,57.8451,57.9141,57.7663,57.8944,41098.0
2024-01-26 12:15:00,58.77,58.82,58.76,58.81,14032.0,57.8944,57.9436,57.8845,57.9338,14032.0
2024-01-26 12:20:00,58.8,58.85,58.67,58.69,38046.0,57.9239,57.9732,57.7958,57.8156,38046.0
2024-01-26 12:25:00,58.69,58.72,58.65,58.67,20419.0,57.8156,57.8451,57.7761,57.7958,20419.0
2024-01-26 12:30:00,58.67,58.67,58.47,58.52,164386.0,57.7958,57.7958,57.5988,57.6481,164386.0
2024-01-26 12:35:00,58.52,58.53,58.25,58.33,153504.0,57.6481,57.6579,57.3821,57.4609,153504.0
2024-01-26 12:40:00,58.32,58.39,58.25,58.32,143347.0,57.4511,57.52,57.3821,57.4511,143347.0
2024-01-26 12:45:00,58.3,58.35,58.11,58.12,120133.0,57.4314,57.4806,57.2442,57.254,120133.0
2024-01-26 12:50:00,58.12,58.26,58.09,58.25,70041.0,57.254,57.392,57.2245,57.3821,70041.0
2024-01-26 12:55:00,58.25,58.25,58.16,58.2,62494.0,57.3821,57.3821,57.2934,57.3329,62494.0
2024-01-26 13:00:00,58.19,58.27,58.11,58.23,129883.0,57.323,57.4018,57.2442,57.3624,129883.0
2024-01-26 13:05:00,58.22,58.29,58.17,58.27,79759.0,57.3526,57.4215,57.3033,57.4018,79759.0
2024-01-26 13:10:00,58.27,58.3,58.24,58.25,53606.0,57.4018,57.4314,57.3723,57.3821,53606.0
2024-01-26 13:15:00,58.24,58.25,58.15,58.19,60265.0,57.3723,57.3821,57.2836,57.323,60265.0
2024-01-26 13:20:00,58.19,58.33,58.17,58.31,50476.0,57.323,57.4609,57.3033,57.4412,50476.0
2024-01-26 13:25:00,58.33,58.37,58.26,58.33,82359.0,57.4609,57.5003,57.392,57.4609,82359.0
2024-01-26 13:30:00,58.35,58.37,58.25,58.34,20666.0,57.4806,57.5003,57.3821,57.4708,20666.0
2024-01-26 13:35:00,58.35,58.36,58.28,58.28,58117.0,57.4806,57.4905,57.4117,57.4117,58117.0
2024-01-26 13:40:00,58.27,58.27,58.08,58.14,91691.0,57.4018,57.4018,57.2146,57.2737,91691.0
2024-01-26 13:45:00,58.13,58.16,58.05,58.11,102196.0,57.2639,57.2934,57.1851,57.2442,102196.0
2024-01-26 13:50:00,58.12,58.15,58.03,58.1,56113.0,57.254,57.2836,57.1654,57.2343,56113.0
2024-01-26 13:55:00,58.09,58.23,58.06,58.19,175874.0,57.2245,57.3624,57.1949,57.323,175874.0
2024-01-26 14:00:00,58.18,58.36,58.17,58.31,60238.0,57.3132,57.4905,57.3033,57.4412,60238.0
2024-01-26 14:05:00,58.31,58.35,58.26,58.3,73874.0,57.4412,57.4806,57.392,57.4314,73874.0
2024-01-26 14:10:00,58.3,58.34,58.24,58.28,29181.0,57.4314,57.4708,57.3723,57.4117,29181.0
2024-01-26 14:15:00,58.29,58.37,58.28,58.3,33706.0,57.4215,57.5003,57.4117,57.4314,33706.0
2024-01-26 14:20:00,58.3,58.32,58.21,58.22,34475.0,57.4314,57.4511,57.3427,57.3526,34475.0
2024-01-26 14:25:00,58.22,58.29,58.21,58.26,48466.0,57.3526,57.4215,57.3427,57.392,48466.0
2024-01-26 14:30:00,58.26,58.3,58.18,58.19,30934.0,57.392,57.4314,57.3132,57.323,30934.0
2024-01-26 14:35:00,58.21,58.36,58.2,58.36,61877.0,57.3427,57.4905,57.3329,57.4905,61877.0
2024-01-26 14:40:00,58.37,58.48,58.36,58.47,110133.0,57.5003,57.6087,57.4905,57.5988,110133.0
2024-01-26 14:45:00,58.46,58.52,58.44,58.5,112735.0,57.589,57.6481,57.5693,57.6284,112735.0
2024-01-26 14:50:00,58.48,58.6,58.48,58.5,103385.0,57.6087,57.7269,57.6087,57.6284,103385.0
2024-01-26 14:55:00,58.5,58.56,58.41,58.55,59722.0,57.6284,57.6875,57.5397,57.6776,59722.0
2024-01-26 15:00:00,58.55,58.56,58.5,58.51,45558.0,57.6776,57.6875,57.6284,57.6382,45558.0
2024-01-26 15:05:00,58.5,58.55,58.44,58.47,31420.0,57.6284,57.6776,57.5693,57.5988,31420.0
2024-01-26 15:10:00,58.47,58.52,58.44,58.51,48092.0,57.5988,57.6481,57.5693,57.6382,48092.0
2024-01-26 15:15:00,58.53,58.55,58.48,58.49,136814.0,57.6579,57.6776,57.6087,57.6185,136814.0
2024-01-26 15:20:00,58.49,58.49,58.35,58.4,166895.0,57.6185,57.6185,57.4806,57.5299,166895.0
2024-01-26 15:25:00,58.41,58.45,58.32,58.36,42160.0,57.5397,57.5791,57.4511,57.4905,42160.0
2024-01-26 15:30:00,58.37,58.4,58.28,58.3,36935.0,57.5003,57.5299,57.4117,57.4314,36935.0
2024-01-26 15:35:00,58.32,58.36,58.26,58.26,61796.0,57.4511,57.4905,57.392,57.392,61796.0
2024-01-26 15:40:00,58.26,58.34,58.21,58.3,63750.0,57.392,57.4708,57.3427,57.4314,63750.0
2024-01-26 15:45:00,58.31,58.36,58.25,58.35,174653.0,57.4412,57.4905,57.3821,57.4806,174653.0
2024-01-26 15:50:00,58.34,58.4,58.27,58.33,506534.0,57.4708,57.5299,57.4018,57.4609,506534.0
2024-01-26 15:55:00,58.33,58.45,58.3,58.37,536873.0,57.4609,57.5791,57.4314,57.5003,536873.0
2024-01-29 09:30:00,58.42,58.5,58.34,58.49,132107.0,57.5496,57.6284,57.4708,57.6185,132107.0
2024-01-29 09:35:00,58.5,58.58,58.44,58.49,116756.0,57.6284,57.7072,57.5693,57.6185,116756.0
2024-01-29 09:40:00,58.5,58.52,58.43,58.48,38538.0,57.6284,57.6481,57.5594,57.6087,38538.0
2024-01-29 09:45:00,58.49,58.52,58.41,58.47,43152.0,57.6185,57.6481,57.5397,57.5988,43152.0
2024-01-29 09:50:00,58.48,58.53,58.47,58.53,43774.0,57.6087,57.6579,57.5988,57.6579,43774.0
2024-01-29 09:55:00,58.53,58.58,58.49,58.54,42922.0,57.6579,57.7072,57.6185,57.6678,42922.0
2024-01-29 10:00:00,58.54,58.55,58.39,58.41,153094.0,57.6678,57.6776,57.52,57.5397,153094.0
2024-01-29 10:05:00,58.42,58.56,58.4,58.54,29803.0,57.5496,57.6875,57.5299,57.6678,29803.0
2024-01-29 10:10:00,58.55,58.61,58.54,58.57,63087.0,57.6776,57.7367,57.6678,57.6973,63087.0
2024-01-29 10:15:00,58.57,58.62,58.56,58.61,65470.0,57.6973,57.7466,57.6875,57.7367,65470.0
2024-01-29 10:20:00,58.59,58.61,58.35,58.41,104499.0,57.717,57.7367,57.4806,57.5397,104499.0
2024-01-29 10:25:00,58.41,58.42,58.31,58.4,93119.0,57.5397,57.5496,57.4412,57.5299,93119.0
2024-01-29 10:30:00,58.41,58.49,58.23,58.32,120195.0,57.5397,57.6185,57.3624,57.4511,120195.0
2024-01-29 10:35:00,58.32,58.45,58.27,58.44,60395.0,57.4511,57.5791,57.4018,57.5693,60395.0
2024-01-29 10:40:00,58.44,58.48,58.33,58.38,94724.0,57.5693,57.6087,57.4609,57.5102,94724.0
2024-01-29 10:45:00,58.38,58.42,58.29,58.33,22441.0,57.5102,57.5496,57.4215,57.4609,22441.0
2024-01-29 10:50:00,58.32,58.38,58.28,58.37,57242.0,57.4511,57.5102,57.4117,57.5003,57242.0
2024-01-29 10:55:00,58.37,58.39,58.25,58.3,88067.0,57.5003,57.52,57.3821,57.4314,88067.0
2024-01-29 11:00:00,58.28,58.32,58.23,58.3,50117.0,57.4117,57.4511,57.3624,57.4314,50117.0
2024-01-29 11:05:00,58.31,58.33,58.29,58.33,35918.0,57.4412,57.4609,57.4215,57.4609,35918.0
2024-01-29 11:10:00,58.34,58.39,58.33,58.38,31534.0,57.4708,57.52,57.4609,57.5102,31534.0
2024-01-29 11:15:00,58.38,58.44,58.36,58.43,39391.0,57.5102,57.5693,57.4905,57.5594,39391.0
2024-01-29 11:20:00,58.44,58.45,58.33,58.37,27253.0,57.5693,57.5791,57.4609,57.5003,27253.0
2024-01-29 11:25:00,58.38,58.46,58.35,58.44,54398.0,57.5102,57.589,57.4806,57.5693,54398.0
2024-01-29 11:30:00,58.44,58.5,58.44,58.46,27132.0,57.5693,57.6284,57.5693,57.589,27132.0
2024-01-29 11:35:00,58.46,58.49,58.43,58.49,23442.0,57.589,57.6185,57.5594,57.6185,23442.0
2024-01-29 11:40:00,58.5,58.54,58.47,58.52,19624.0,57.6284,57.6678,57.5988,57.6481,19624.0
2024-01-29 11:45:00,58.52,58.56,58.51,58.54,17419.0,57.6481,57.6875,57.6382,57.6678,17419.0
2024-01-29 11:50:00,58.54,58.57,58.51,58.57,19687.0,57.6678,57.6973,57.6382,57.6973,19687.0
2024-01-29 11:55:00,58.57,58.59,58.55,58.56,14265.0,57.6973,57.717,57.6776,57.6875,14265.0
2024-01-29 12:00:00,58.58,58.6,58.5,58.53,33720.0,57.7072,57.7269,57.6284,57.6579,33720.0
2024-01-29 12:05:00,58.51,58.54,58.48,58.53,11947.0,57.6382,57.6678,57.6087,57.6579,11947.0
2024-01-29 12:10:00,58.54,58.58,58.53,58.55,8568.0,57.6678,57.7072,57.6579,57.6776,8568.0
2024-01-29 12:15:00,58.53,58.6,58.52,58.53,13162.0,57.6579,57.7269,57.6481,57.6579,13162.0
2024-01-29 12:20:00,58.53,58.66,58.49,58.65,49244.0,57.6579,57.786,57.6185,57.7761,49244.0
2024-01-29 12:25:00,58.63,58.69,58.6,58.61,120417.0,57.7564,57.8156,57.7269,57.7367,120417.0
2024-01-29 12:30:00,58.62,58.67,58.62,58.64,28860.0,57.7466,57.7958,57.7466,57.7663,28860.0
2024-01-29 12:35:00,58.64,58.72,58.64,58.71,13489.0,57.7663,57.8451,57.7663,57.8353,13489.0
2024-01-29 12:40:00,58.71,58.73,58.61,58.63,36352.0,57.8353,57.855,57.7367,57.7564,36352.0
2024-01-29 12:45:00,58.65,58.65,58.47,58.54,93794.0,57.7761,57.7761,57.5988,57.6678,93794.0
2024-01-29 12:50:00,58.54,58.57,58.5,58.54,17672.0,57.6678,57.6973,57.6284,57.6678,17672.0
2024-01-29 12:55:00,58.53,58.62,58.53,58.59,43262.0,57.6579,57.7466,57.6579,57.717,43262.0
2024-01-29 13:00:00,58.59,58.6,58.47,58.54,14845.0,57.717,57.7269,57.5988,57.6678,14845.0
2024-01-29 13:05:00,58.53,58.6,58.52,58.57,16829.0,57.6579,57.7269,57.6481,57.6973,16829.0
2024-01-29 13:10:00,58.55,58.56,58.5,58.54,9870.0,57.6776,57.6875,57.6284,57.6678,9870.0
2024-01-29 13:15:00,58.53,58.59,58.52,58.59,11049.0,57.6579,57.717,57.6481,57.717,11049.0
2024-01-29 13:20:00,58.57,58.63,58.56,58.62,34609.0,57.6973,57.7564,57.6875,57.7466,34609.0
2024-01-29 13:25:00,58.63,58.69,58.63,58.68,23604.0,57.7564,57.8156,57.7564,57.8057,23604.0
2024-01-29 13:30:00,58.68,58.7,58.65,58.65,11769.0,57.8057,57.8254,57.7761,57.7761,11769.0
2024-01-29 13:35:00,58.66,58.68,58.65,58.66,10849.0,57.786,57.8057,57.7761,57.786,10849.0
2024-01-29 13:40:00,58.66,58.72,58.65,58.69,45044.0,57.786,57.8451,57.7761,57.8156,45044.0
2024-01-29 13:45:00,58.67,58.7,58.67,58.68,5930.0,57.7958,57.8254,57.7958,57.8057,5930.0
2024-01-29 13:50:00,58.68,58.68,58.61,58.62,25353.0,57.8057,57.8057,57.7367,57.7466,25353.0
2024-01-29 13:55:00,58.62,58.62,58.59,58.62,5027.0,57.7466,57.7466,57.717,57.7466,5027.0
2024-01-29 14:00:00,58.6,58.65,58.57,58.64,19834.0,57.7269,57.7761,57.6973,57.7663,19834.0
2024-01-29 14:05:00,58.64,58.7,58.64,58.7,74847.0,57.7663,57.8254,57.7663,57.8254,74847.0
2024-01-29 14:10:00,58.71,58.81,58.71,58.8,294057.0,57.8353,57.9338,57.8353,57.9239,294057.0
2024-01-29 14:15:00,58.8,58.85,58.74,58.74,190596.0,57.9239,57.9732,57.8648,57.8648,190596.0
2024-01-29 14:20:00,58.76,58.8,58.75,58.78,44947.0,57.8845,57.9239,57.8747,57.9042,44947.0
2024-01-29 14:25:00,58.78,58.81,58.75,58.81,25982.0,57.9042,57.9338,57.8747,57.9338,25982.0
2024-01-29 14:30:00,58.81,58.87,58.78,58.85,298962.0,57.9338,57.9929,57.9042,57.9732,298962.0
2024-01-29 14:35:00,58.85,58.9,58.83,58.86,77540.0,57.9732,58.0224,57.9535,57.983,77540.0
2024-01-29 14:40:00,58.86,58.92,58.84,58.88,86095.0,57.983,58.0421,57.9633,58.0027,86095.0
2024-01-29 14:45:00,58.87,58.89,58.79,58.8,37406.0,57.9929,58.0126,57.9141,57.9239,37406.0
2024-01-29 14:50:00,58.79,58.84,58.79,58.82,43462.0,57.9141,57.9633,57.9141,57.9436,43462.0
2024-01-29 14:55:00,58.83,58.89,58.83,58.84,12886.0,57.9535,58.0126,57.9535,57.9633,12886.0
2024-01-29 15:00:00,58.85,59.29,58.85,59.19,449458.0,57.9732,58.4066,57.9732,58.3081,449458.0
2024-01-29 15:05:00,59.18,59.37,59.13,59.25,175165.0,58.2983,58.4854,58.249,58.3672,175165.0
2024-01-29 15:10:00,59.26,59.32,59.25,59.27,62698.0,58.3771,58.4362,58.3672,58.3869,62698.0
2024-01-29 15:15:00,59.25,59.53,59.25,59.53,82614.0,58.3672,58.643,58.3672,58.643,82614.0
2024-01-29 15:20:00,59.54,59.63,59.51,59.62,67402.0,58.6529,58.7415,58.6233,58.7317,67402.0
2024-01-29 15:25:00,59.61,59.75,59.53,59.58,217142.0,58.7218,58.8598,58.643,58.6923,217142.0
2024-01-29 15:30:00,59.58,59.68,59.58,59.62,124031.0,58.6923,58.7908,58.6923,58.7317,124031.0
2024-01-29 15:35:00,59.63,59.66,59.53,59.54,56515.0,58.7415,58.7711,58.643,58.6529,56515.0
2024-01-29 15:40:00,59.53,59.55,59.48,59.49,52950.0,58.643,58.6627,58.5938,58.6036,52950.0
2024-01-29 15:45:00,59.48,59.49,59.39,59.44,98647.0,58.5938,58.6036,58.5051,58.5544,98647.0
2024-01-29 15:50:00,59.44,59.55,59.41,59.47,111004.0,58.5544,58.6627,58.5248,58.5839,111004.0
2024-01-29 15:55:00,59.48,59.73,59.45,59.7,364174.0,58.5938,58.8401,58.5642,58.8105,364174.0
2024-01-30 09:30:00,59.42,59.6,59.42,59.58,186444.0,58.5347,58.712,58.5347,58.6923,186444.0
2024-01-30 09:35:00,59.59,59.64,59.54,59.58,85685.0,58.7021,58.7514,58.6529,58.6923,85685.0
2024-01-30 09:40:00,59.58,59.61,59.55,59.6,49462.0,58.6923,58.7218,58.6627,58.712,49462.0
2024-01-30 09:45:00,59.61,59.66,59.58,59.64,48621.0,58.7218,58.7711,58.6923,58.7514,48621.0
2024-01-30 09:50:00,59.65,59.68,59.62,59.67,70177.0,58.7612,58.7908,58.7317,58.781,70177.0
2024-01-30 09:55:00,59.67,59.69,59.62,59.67,75355.0,58.781,58.8007,58.7317,58.781,75355.0
2024-01-30 10:00:00,59.7,59.7,59.37,59.48,139674.0,58.8105,58.8105,58.4854,58.5938,139674.0
2024-01-30 10:05:00,59.48,59.57,59.4,59.55,44355.0,58.5938,58.6824,58.515,58.6627,44355.0
2024-01-30 10:10:00,59.57,59.61,59.49,59.5,40845.0,58.6824,58.7218,58.6036,58.6135,40845.0
2024-01-30 10:15:00,59.5,59.58,59.42,59.53,41334.0,58.6135,58.6923,58.5347,58.643,41334.0
2024-01-30 10:20:00,59.54,59.56,59.45,59.5,20704.0,58.6529,58.6726,58.5642,58.6135,20704.0
2024-01-30 10:25:00,59.5,59.53,59.35,59.49,47427.0,58.6135,58.643,58.4657,58.6036,47427.0
2024-01-30 10:30:00,59.49,59.53,59.45,59.52,23058.0,58.6036,58.643,58.5642,58.6332,23058.0
2024-01-30 10:35:00,59.51,59.56,59.44,59.47,35536.0,58.6233,58.6726,58.5544,58.5839,35536.0
2024-01-30 10:40:00,59.47,59.49,59.39,59.43,24712.0,58.5839,58.6036,58.5051,58.5445,24712.0
2024-01-30 10:45:00,59.43,59.49,59.36,59.45,87433.0,58.5445,58.6036,58.4756,58.5642,87433.0
2024-01-30 10:50:00,59.43,59.49,59.35,59.37,38467.0,58.5445,58.6036,58.4657,58.4854,38467.0
2024-01-30 10:55:00,59.36,59.47,59.35,59.47,23638.0,58.4756,58.5839,58.4657,58.5839,23638.0
2024-01-30 11:00:00,59.45,59.53,59.42,59.44,28344.0,58.5642,58.643,58.5347,58.5544,28344.0
2024-01-30 11:05:00,59.45,59.5,59.38,59.44,24920.0,58.5642,58.6135,58.4953,58.5544,24920.0
2024-01-30 11:10:00,59.45,59.52,59.43,59.46,61054.0,58.5642,58.6332,58.5445,58.5741,61054.0
2024-01-30 11:15:00,59.46,59.52,59.45,59.49,21183.0,58.5741,58.6332,58.5642,58.6036,21183.0
2024-01-30 11:20:00,59.48,59.58,59.46,59.55,39460.0,58.5938,58.6923,58.5741,58.6627,39460.0
2024-01-30 11:25:00,59.55,59.63,59.53,59.61,34306.0,58.6627,58.7415,58.643,58.7218,34306.0
2024-01-30 11:30:00,59.61,59.67,59.58,59.64,34878.0,58.7218,58.781,58.6923,58.7514,34878.0
2024-01-30 11:35:00,59.63,59.66,59.61,59.66,20027.0,58.7415,58.7711,58.7218,58.7711,20027.0
2024-01-30 11:40:00,59.68,59.68,59.63,59.65,30707.0,58.7908,58.7908,58.7415,58.7612,30707.0
2024-01-30 11:45:00,59.67,59.76,59.66,59.74,40177.0,58.781,58.8696,58.7711,58.8499,40177.0
2024-01-30 11:50:00,59.72,59.75,59.67,59.69,26307.0,58.8302,58.8598,58.781,58.8007,26307.0
2024-01-30 11:55:00,59.7,59.73,59.68,59.69,5706.0,58.8105,58.8401,58.7908,58.8007,5706.0
2024-01-30 12:00:00,59.71,59.75,59.69,59.71,27457.0,58.8204,58.8598,58.8007,58.8204,27457.0
2024-01-30 12:05:00,59.71,59.75,59.69,59.73,39144.0,58.8204,58.8598,58.8007,58.8401,39144.0
2024-01-30 12:10:00,59.73,59.74,59.69,59.7,17332.0,58.8401,58.8499,58.8007,58.8105,17332.0
2024-01-30 12:15:00,59.69,59.69,59.56,59.6,49603.0,58.8007,58.8007,58.6726,58.712,49603.0
2024-01-30 12:20:00,59.6,59.66,59.54,59.54,62474.0,58.712,58.7711,58.6529,58.6529,62474.0
2024-01-30 12:25:00,59.55,59.57,59.4,59.42,369067.0,58.6627,58.6824,58.515,58.5347,369067.0
2024-01-30 12:30:00,59.4,59.46,59.24,59.32,128119.0,58.515,58.5741,58.3574,58.4362,128119.0
2024-01-30 12:35:00,59.32,59.39,59.3,59.38,47743.0,58.4362,58.5051,58.4165,58.4953,47743.0
2024-01-30 12:40:00,59.38,59.42,59.36,59.37,35903.0,58.4953,58.5347,58.4756,58.4854,35903.0
2024-01-30 12:45:00,59.37,59.44,59.37,59.44,162149.0,58.4854,58.5544,58.4854,58.5544,162149.0
2024-01-30 12:50:00,59.43,59.44,59.36,59.43,20700.0,58.5445,58.5544,58.4756,58.5445,20700.0
2024-01-30 12:55:00,59.41,59.43,59.35,59.36,45206.0,58.5248,58.5445,58.4657,58.4756,45206.0
2024-01-30 13:00:00,59.35,59.36,59.28,59.3,47146.0,58.4657,58.4756,58.3968,58.4165,47146.0
2024-01-30 13:05:00,59.29,59.38,59.26,59.35,78079.0,58.4066,58.4953,58.3771,58.4657,78079.0
2024-01-30 13:10:00,59.35,59.41,59.34,59.4,16018.0,58.4657,58.5248,58.4559,58.515,16018.0
2024-01-30 13:15:00,59.4,59.51,59.4,59.47,87403.0,58.515,58.6233,58.515,58.5839,87403.0
2024-01-30 13:20:00,59.47,59.5,59.46,59.47,19501.0,58.5839,58.6135,58.5741,58.5839,19501.0
2024-01-30 13:25:00,59.48,59.56,59.47,59.55,27252.0,58.5938,58.6726,58.5839,58.6627,27252.0
2024-01-30 13:30:00,59.55,59.6,59.54,59.57,12970.0,58.6627,58.712,58.6529,58.6824,12970.0
2024-01-30 13:35:00,59.58,59.58,59.53,59.55,15636.0,58.6923,58.6923,58.643,58.6627,15636.0
2024-01-30 13:40:00,59.55,59.59,59.47,59.5,31829.0,58.6627,58.7021,58.5839,58.6135,31829.0
2024-01-30 13:45:00,59.5,59.52,59.44,59.45,10082.0,58.6135,58.6332,58.5544,58.5642,10082.0
2024-01-30 13:50:00,59.46,59.48,59.42,59.44,20049.0,58.5741,58.5938,58.5347,58.5544,20049.0
2024-01-30 13:55:00,59.45,59.52,59.45,59.48,27357.0,58.5642,58.6332,58.5642,58.5938,27357.0
2024-01-30 14:00:00,59.48,59.54,59.47,59.47,14472.0,58.5938,58.6529,58.5839,58.5839,14472.0
2024-01-30 14:05:00,59.48,59.48,59.39,59.45,20365.0,58.5938,58.5938,58.5051,58.5642,20365.0
2024-01-30 14:10:00,59.47,59.58,59.39,59.55,32494.0,58.5839,58.6923,58.5051,58.6627,32494.0
2024-01-30 14:15:00,59.56,59.6,59.49,59.54,18355.0,58.6726,58.712,58.6036,58.6529,18355.0
2024-01-30 14:20:00,59.53,59.64,59.53,59.63,23001.0,58.643,58.7514,58.643,58.7415,23001.0
2024-01-30 14:25:00,59.64,59.68,59.62,59.66,88879.0,58.7514,58.7908,58.7317,58.7711,88879.0
2024-01-30 14:30:00,59.67,59.73,59.65,59.7,39694.0,58.781,58.8401,58.7612,58.8105,39694.0
2024-01-30 14:35:00,59.71,59.71,59.63,59.66,32077.0,58.8204,58.8204,58.7415,58.7711,32077.0
2024-01-30 14:40:00,59.65,59.7,59.64,59.68,12316.0,58.7612,58.8105,58.7514,58.7908,12316.0
2024-01-30 14:45:00,59.68,59.73,59.66,59.7,30090.0,58.7908,58.8401,58.7711,58.8105,30090.0
2024-01-30 14:50:00,59.71,59.75,59.7,59.72,32040.0,58.8204,58.8598,58.8105,58.8302,32040.0
2024-01-30 14:55:00,59.72,59.76,59.7,59.72,35951.0,58.8302,58.8696,58.8105,58.8302,35951.0
2024-01-30 15:00:00,59.72,59.75,59.62,59.65,28162.0,58.8302,58.8598,58.7317,58.7612,28162.0
2024-01-30 15:05:00,59.63,59.65,59.57,59.58,56410.0,58.7415,58.7612,58.6824,58.6923,56410.0
2024-01-30 15:10:00,59.58,59.68,59.58,59.62,40277.0,58.6923,58.7908,58.6923,58.7317,40277.0
2024-01-30 15:15:00,59.62,59.64,59.59,59.63,15640.0,58.7317,58.7514,58.7021,58.7415,15640.0
2024-01-30 15:20:00,59.64,59.68,59.63,59.65,30987.0,58.7514,58.7908,58.7415,58.7612,30987.0
2024-01-30 15:25:00,59.65,59.8,59.65,59.72,48267.0,58.7612,58.909,58.7612,58.8302,48267.0
2024-01-30 15:30:00,59.72,59.73,59.57,59.59,42164.0,58.8302,58.8401,58.6824,58.7021,42164.0
2024-01-30 15:35:00,59.59,59.61,59.56,59.59,134339.0,58.7021,58.7218,58.6726,58.7021,134339.0
2024-01-30 15:40:00,59.58,59.66,59.54,59.6,47679.0,58.6923,58.7711,58.6529,58.712,47679.0
2024-01-30 15:45:00,59.6,59.66,59.58,59.65,41471.0,58.712,58.7711,58.6923,58.7612,41471.0
2024-01-30 15:50:00,59.64,59.7,59.53,59.53,129562.0,58.7514,58.8105,58.643,58.643,129562.0
2024-01-30 15:55:00,59.54,59.63,59.49,59.54,363913.0,58.6529,58.7415,58.6036,58.6529,363913.0
2024-01-31 09:30:00,58.7,58.86,58.61,58.78,207093.0,57.8254,57.983,57.7367,57.9042,207093.0
2024-01-31 09:35:00,58.78,58.85,58.63,58.68,87603.0,57.9042,57.9732,57.7564,57.8057,87603.0
2024-01-31 09:40:00,58.68,58.7,58.46,58.47,234060.0,57.8057,57.8254,57.589,57.5988,234060.0
2024-01-31 09:45:00,58.47,58.51,58.32,58.47,269572.0,57.5988,57.6382,57.4511,57.5988,269572.0
2024-01-31 09:50:00,58.47,58.49,58.36,58.41,161513.0,57.5988,57.6185,57.4905,57.5397,161513.0
2024-01-31 09:55:00,58.4,58.46,58.29,58.38,158390.0,57.5299,57.589,57.4215,57.5102,158390.0
2024-01-31 10:00:00,58.38,58.4,58.34,58.36,60355.0,57.5102,57.5299,57.4708,57.4905,60355.0
2024-01-31 10:05:00,58.36,58.4,58.31,58.38,78974.0,57.4905,57.5299,57.4412,57.5102,78974.0
2024-01-31 10:10:00,58.38,58.4,58.18,58.2,104864.0,57.5102,57.5299,57.3132,57.3329,104864.0
2024-01-31 10:15:00,58.18,58.33,58.18,58.28,65374.0,57.3132,57.4609,57.3132,57.4117,65374.0
2024-01-31 10:20:00,58.27,58.34,58.19,58.22,43280.0,57.4018,57.4708,57.323,57.3526,43280.0
2024-01-31 10:25:00,58.23,58.31,58.16,58.21,63684.0,57.3624,57.4412,57.2934,57.3427,63684.0
2024-01-31 10:30:00,58.22,58.28,58.05,58.08,94130.0,57.3526,57.4117,57.1851,57.2146,94130.0
2024-01-31 10:35:00,58.09,58.12,57.9,57.93,156793.0,57.2245,57.254,57.0373,57.0669,156793.0
2024-01-31 10:40:00,57.93,58.04,57.93,57.97,97062.0,57.0669,57.1752,57.0669,57.1063,97062.0
2024-01-31 10:45:00,57.97,58.06,57.95,58.01,97195.0,57.1063,57.1949,57.0866,57.1457,97195.0
2024-01-31 10:50:00,58.01,58.02,57.92,57.95,49758.0,57.1457,57.1555,57.057,57.0866,49758.0
2024-01-31 10:55:00,57.96,58.02,57.88,58.02,52641.0,57.0964,57.1555,57.0176,57.1555,52641.0
2024-01-31 11:00:00,58.01,58.18,58.01,58.15,51500.0,57.1457,57.3132,57.1457,57.2836,51500.0
2024-01-31 11:05:00,58.14,58.21,58.1,58.21,25691.0,57.2737,57.3427,57.2343,57.3427,25691.0
2024-01-31 11:10:00,58.2,58.23,58.13,58.21,23889.0,57.3329,57.3624,57.2639,57.3427,23889.0
2024-01-31 11:15:00,58.21,58.28,58.2,58.2,42446.0,57.3427,57.4117,57.3329,57.3329,42446.0
2024-01-31 11:20:00,58.22,58.26,58.14,58.15,49893.0,57.3526,57.392,57.2737,57.2836,49893.0
2024-01-31 11:25:00,58.13,58.15,58.05,58.11,147178.0,57.2639,57.2836,57.1851,57.2442,147178.0
2024-01-31 11:30:00,58.12,58.14,58.03,58.07,40584.0,57.254,57.2737,57.1654,57.2048,40584.0
2024-01-31 11:35:00,58.08,58.08,57.99,58.0,35124.0,57.2146,57.2146,57.126,57.1358,35124.0
2024-01-31 11:40:00,58.0,58.0,57.88,57.93,132908.0,57.1358,57.1358,57.0176,57.0669,132908.0
2024-01-31 11:45:00,57.92,58.03,57.9,57.97,60094.0,57.057,57.1654,57.0373,57.1063,60094.0
2024-01-31 11:50:00,57.98,57.99,57.9,57.94,14479.0,57.1161,57.126,57.0373,57.0767,14479.0
2024-01-31 11:55:00,57.94,58.09,57.94,58.05,225867.0,57.0767,57.2245,57.0767,57.1851,225867.0
2024-01-31 12:00:00,58.05,58.17,58.05,58.15,25127.0,57.1851,57.3033,57.1851,57.2836,25127.0
2024-01-31 12:05:00,58.15,58.25,58.13,58.24,28142.0,57.2836,57.3821,57.2639,57.3723,28142.0
2024-01-31 12:10:00,58.25,58.25,58.13,58.15,63953.0,57.3821,57.3821,57.2639,57.2836,63953.0
2024-01-31 12:15:00,58.16,58.17,58.09,58.13,58895.0,57.2934,57.3033,57.2245,57.2639,58895.0
2024-01-31 12:20:00,58.11,58.16,58.09,58.14,13620.0,57.2442,57.2934,57.2245,57.2737,13620.0
2024-01-31 12:25:00,58.14,58.23,58.14,58.23,19337.0,57.2737,57.3624,57.2737,57.3624,19337.0
2024-01-31 12:30:00,58.23,58.23,58.09,58.11,80207.0,57.3624,57.3624,57.2245,57.2442,80207.0
2024-01-31 12:35:00,58.09,58.13,57.94,58.0,132576.0,57.2245,57.2639,57.0767,57.1358,132576.0
2024-01-31 12:40:00,58.0,58.14,57.97,58.12,21934.0,57.1358,57.2737,57.1063,57.254,21934.0
2024-01-31 12:45:00,58.13,58.14,58.04,58.08,17208.0,57.2639,57.2737,57.1752,57.2146,17208.0
2024-01-31 12:50:00,58.08,58.17,58.07,58.11,29582.0,57.2146,57.3033,57.2048,57.2442,29582.0
2024-01-31 12:55:00,58.1,58.24,58.09,58.23,32819.0,57.2343,57.3723,57.2245,57.3624,32819.0
2024-01-31 13:00:00,58.23,58.28,58.19,58.25,28857.0,57.3624,57.4117,57.323,57.3821,28857.0
2024-01-31 13:05:00,58.26,58.31,58.24,58.3,54920.0,57.392,57.4412,57.3723,57.4314,54920.0
2024-01-31 13:10:00,58.28,58.29,58.21,58.27,42655.0,57.4117,57.4215,57.3427,57.4018,42655.0
2024-01-31 13:15:00,58.28,58.37,58.28,58.34,44794.0,57.4117,57.5003,57.4117,57.4708,44794.0
2024-01-31 13:20:00,58.34,58.35,58.13,58.14,87093.0,57.4708,57.4806,57.2639,57.2737,87093.0
2024-01-31 13:25:00,58.15,58.2,58.12,58.17,14244.0,57.2836,57.3329,57.254,57.3033,14244.0
2024-01-31 13:30:00,58.18,58.23,58.16,58.19,30004.0,57.3132,57.3624,57.2934,57.323,30004.0
2024-01-31 13:35:00,58.2,58.23,58.11,58.13,31354.0,57.3329,57.3624,57.2442,57.2639,31354.0
2024-01-31 13:40:00,58.13,58.23,58.13,58.22,71897.0,57.2639,57.3624,57.2639,57.3526,71897.0
2024-01-31 13:45:00,58.23,58.33,58.23,58.33,82327.0,57.3624,57.4609,57.3624,57.4609,82327.0
2024-01-31 13:50:00,58.33,58.34,58.23,58.23,293973.0,57.4609,57.4708,57.3624,57.3624,293973.0
2024-01-31 13:55:00,58.23,58.31,58.22,58.26,65196.0,57.3624,57.4412,57.3526,57.392,65196.0
2024-01-31 14:00:00,58.33,58.45,57.63,57.88,521619.0,57.4609,57.5791,56.7713,57.0176,521619.0
2024-01-31 14:05:00,57.88,58.1,57.76,57.85,177111.0,57.0176,57.2343,56.8994,56.9881,177111.0
2024-01-31 14:10:00,57.85,58.08,57.8,57.88,176654.0,56.9881,57.2146,56.9388,57.0176,176654.0
2024-01-31 14:15:00,57.88,57.95,57.7,57.72,112682.0,57.0176,57.0866,56.8403,56.86,112682.0
2024-01-31 14:20:00,57.72,57.83,57.6,57.74,171176.0,56.86,56.9684,56.7418,56.8797,171176.0
2024-01-31 14:25:00,57.72,57.86,57.68,57.79,97817.0,56.86,56.9979,56.8206,56.929,97817.0
2024-01-31 14:30:00,57.79,58.08,57.68,57.98,288748.0,56.929,57.2146,56.8206,57.1161,288748.0
2024-01-31 14:35:00,57.98,58.56,57.74,58.46,519825.0,57.1161,57.6875,56.8797,57.589,519825.0
2024-01-31 14:40:00,58.48,58.77,58.44,58.64,308542.0,57.6087,57.8944,57.5693,57.7663,308542.0
2024-01-31 14:45:00,58.64,58.82,58.39,58.42,214528.0,57.7663,57.9436,57.52,57.5496,214528.0
2024-01-31 14:50:00,58.43,58.45,57.94,58.16,155417.0,57.5594,57.5791,57.0767,57.2934,155417.0
2024-01-31 14:55:00,58.16,58.29,57.86,57.92,108296.0,57.2934,57.4215,56.9979,57.057,108296.0
2024-01-31 15:00:00,57.92,57.96,57.13,57.25,942824.0,57.057,57.0964,56.2788,56.397,942824.0
2024-01-31 15:05:00,57.23,57.32,56.89,57.29,660497.0,56.3773,56.466,56.0424,56.4364,660497.0
2024-01-31 15:10:00,57.28,57.44,57.13,57.31,336242.0,56.4266,56.5842,56.2788,56.4561,336242.0
2024-01-31 15:15:00,57.3,57.44,57.1,57.12,271129.0,56.4463,56.5842,56.2492,56.2689,271129.0
2024-01-31 15:20:00,57.12,57.53,57.07,57.38,485450.0,56.2689,56.6728,56.2197,56.5251,485450.0
2024-01-31 15:25:00,57.35,57.42,57.19,57.27,170952.0,56.4955,56.5645,56.3379,56.4167,170952.0
2024-01-31 15:30:00,57.26,57.29,56.92,56.95,214361.0,56.4069,56.4364,56.0719,56.1015,214361.0
2024-01-31 15:35:00,56.95,56.99,56.82,56.97,274703.0,56.1015,56.1409,55.9734,56.1212,274703.0
2024-01-31 15:40:00,56.94,57.01,56.84,56.85,136099.0,56.0916,56.1606,55.9931,56.003,136099.0
2024-01-31 15:45:00,56.84,56.96,56.79,56.86,192791.0,55.9931,56.1113,55.9439,56.0128,192791.0
2024-01-31 15:50:00,56.86,56.86,56.67,56.85,424630.0,56.0128,56.0128,55.8256,56.003,424630.0
2024-01-31 15:55:00,56.86,57.02,56.61,56.61,593168.0,56.0128,56.1704,55.7665,55.7665,593168.0
2024-02-01 09:30:00,57.15,57.49,57.14,57.48,361265.0,56.2985,56.6334,56.2886,56.6236,361265.0
2024-02-01 09:35:00,57.48,57.51,57.34,57.39,227186.0,56.6236,56.6531,56.4857,56.5349,227186.0
2024-02-01 09:40:00,57.4,57.51,57.34,57.49,111425.0,56.5448,56.6531,56.4857,56.6334,111425.0
2024-02-01 09:45:00,57.48,57.55,57.28,57.32,360638.0,56.6236,56.6925,56.4266,56.466,360638.0
2024-02-01 09:50:00,57.32,57.42,57.3,57.34,100862.0,56.466,56.5645,56.4463,56.4857,100862.0
2024-02-01 09:55:00,57.32,57.33,57.19,57.31,86124.0,56.466,56.4758,56.3379,56.4561,86124.0
2024-02-01 10:00:00,57.28,57.37,57.01,57.37,216418.0,56.4266,56.5152,56.1606,56.5152,216418.0
2024-02-01 10:05:00,57.37,57.64,57.3,57.62,121017.0,56.5152,56.7812,56.4463,56.7615,121017.0
2024-02-01 10:10:00,57.63,57.64,57.46,57.55,73374.0,56.7713,56.7812,56.6039,56.6925,73374.0
2024-02-01 10:15:00,57.55,57.63,57.51,57.51,48304.0,56.6925,56.7713,56.6531,56.6531,48304.0
2024-02-01 10:20:00,57.52,57.53,57.29,57.41,96263.0,56.663,56.6728,56.4364,56.5546,96263.0
2024-02-01 10:25:00,57.42,57.72,57.38,57.71,185134.0,56.5645,56.86,56.5251,56.8502,185134.0
2024-02-01 10:30:00,57.7,57.71,57.59,57.64,80885.0,56.8403,56.8502,56.7319,56.7812,80885.0
2024-02-01 10:35:00,57.65,57.66,57.58,57.62,122283.0,56.791,56.8009,56.7221,56.7615,122283.0
2024-02-01 10:40:00,57.63,57.63,57.48,57.52,78046.0,56.7713,56.7713,56.6236,56.663,78046.0
2024-02-01 10:45:00,57.53,57.58,57.43,57.44,74124.0,56.6728,56.7221,56.5743,56.5842,74124.0
2024-02-01 10:50:00,57.44,57.45,57.09,57.11,146511.0,56.5842,56.594,56.2394,56.2591,146511.0
2024-02-01 10:55:00,57.1,57.15,56.96,56.97,127263.0,56.2492,56.2985,56.1113,56.1212,127263.0
2024-02-01 11:00:00,56.96,57.05,56.92,57.0,128755.0,56.1113,56.2,56.0719,56.1507,128755.0
2024-02-01 11:05:00,57.01,57.15,56.98,57.02,88191.0,56.1606,56.2985,56.131,56.1704,88191.0
2024-02-01 11:10:00,57.02,57.08,56.87,56.97,94234.0,56.1704,56.2295,56.0227,56.1212,94234.0
2024-02-01 11:15:00,56.98,57.1,56.97,57.01,99245.0,56.131,56.2492,56.1212,56.1606,99245.0
2024-02-01 11:20:00,57.05,57.17,56.99,57.14,59499.0,56.2,56.3182,56.1409,56.2886,59499.0
2024-02-01 11:25:00,57.15,57.19,57.06,57.14,88240.0,56.2985,56.3379,56.2098,56.2886,88240.0
2024-02-01 11:30:00,57.13,57.38,57.13,57.36,92904.0,56.2788,56.5251,56.2788,56.5054,92904.0
2024-02-01 11:35:00,57.36,57.42,57.28,57.42,50569.0,56.5054,56.5645,56.4266,56.5645,50569.0
2024-02-01 11:40:00,57.43,57.49,57.39,57.45,55818.0,56.5743,56.6334,56.5349,56.594,55818.0
2024-02-01 11:45:00,57.47,57.49,57.39,57.45,36912.0,56.6137,56.6334,56.5349,56.594,36912.0
2024-02-01 11:50:00,57.47,57.57,57.47,57.54,50652.0,56.6137,56.7122,56.6137,56.6827,50652.0
2024-02-01 11:55:00,57.54,57.56,57.48,57.53,32846.0,56.6827,56.7024,56.6236,56.6728,32846.0
2024-02-01 12:00:00,57.55,57.89,57.53,57.82,116957.0,56.6925,57.0275,56.6728,56.9585,116957.0
2024-02-01 12:05:00,57.82,58.06,57.82,58.02,91281.0,56.9585,57.1949,56.9585,57.1555,91281.0
2024-02-01 12:10:00,58.03,58.09,57.89,57.91,147891.0,57.1654,57.2245,57.0275,57.0472,147891.0
2024-02-01 12:15:00,57.93,57.95,57.84,57.85,30776.0,57.0669,57.0866,56.9782,56.9881,30776.0
2024-02-01 12:20:00,57.85,57.91,57.79,57.91,48313.0,56.9881,57.0472,56.929,57.0472,48313.0
2024-02-01 12:25:00,57.9,57.9,57.78,57.81,31972.0,57.0373,57.0373,56.9191,56.9487,31972.0
2024-02-01 12:30:00,57.81,57.86,57.78,57.82,56798.0,56.9487,56.9979,56.9191,56.9585,56798.0
2024-02-01 12:35:00,57.82,57.88,57.8,57.84,55206.0,56.9585,57.0176,56.9388,56.9782,55206.0
2024-02-01 12:40:00,57.86,57.91,57.79,57.88,55529.0,56.9979,57.0472,56.929,57.0176,55529.0
2024-02-01 12:45:00,57.86,58.11,57.85,58.1,145492.0,56.9979,57.2442,56.9881,57.2343,145492.0
2024-02-01 12:50:00,58.11,58.34,58.11,58.33,149252.0,57.2442,57.4708,57.2442,57.4609,149252.0
2024-02-01 12:55:00,58.33,58.42,58.03,58.11,197739.0,57.4609,57.5496,57.1654,57.2442,197739.0
2024-02-01 13:00:00,58.13,58.17,57.82,57.83,70967.0,57.2639,57.3033,56.9585,56.9684,70967.0
2024-02-01 13:05:00,57.83,57.84,57.72,57.79,82575.0,56.9684,56.9782,56.86,56.929,82575.0
2024-02-01 13:10:00,57.8,58.04,57.78,58.03,132061.0,56.9388,57.1752,56.9191,57.1654,132061.0
2024-02-01 13:15:00,58.03,58.08,57.94,58.04,79670.0,57.1654,57.2146,57.0767,57.1752,79670.0
2024-02-01 13:20:00,58.04,58.07,57.93,58.0,122100.0,57.1752,57.2048,57.0669,57.1358,122100.0
2024-02-01 13:25:00,58.02,58.08,57.95,58.0,26185.0,57.1555,57.2146,57.0866,57.1358,26185.0
2024-02-01 13:30:00,58.0,58.21,57.99,58.12,73627.0,57.1358,57.3427,57.126,57.254,73627.0
2024-02-01 13:35:00,58.13,58.17,57.78,57.85,140583.0,57.2639,57.3033,56.9191,56.9881,140583.0
2024-02-01 13:40:00,57.89,57.94,57.83,57.9,38818.0,57.0275,57.0767,56.9684,57.0373,38818.0
2024-02-01 13:45:00,57.92,58.1,57.92,58.05,54641.0,57.057,57.2343,57.057,57.1851,54641.0
2024-02-01 13:50:00,58.08,58.13,58.03,58.07,81926.0,57.2146,57.2639,57.1654,57.2048,81926.0
2024-02-01 13:55:00,58.07,58.17,58.03,58.08,48525.0,57.2048,57.3033,57.1654,57.2146,48525.0
2024-02-01 14:00:00,58.11,58.18,58.07,58.18,27413.0,57.2442,57.3132,57.2048,57.3132,27413.0
2024-02-01 14:05:00,58.17,58.29,58.16,58.29,59881.0,57.3033,57.4215,57.2934,57.4215,59881.0
2024-02-01 14:10:00,58.29,58.33,58.09,58.09,107366.0,57.4215,57.4609,57.2245,57.2245,107366.0
2024-02-01 14:15:00,58.08,58.21,58.05,58.2,60328.0,57.2146,57.3427,57.1851,57.3329,60328.0
2024-02-01 14:20:00,58.22,58.25,58.16,58.19,53305.0,57.3526,57.3821,57.2934,57.323,53305.0
2024-02-01 14:25:00,58.18,58.22,58.09,58.15,69104.0,57.3132,57.3526,57.2245,57.2836,69104.0
2024-02-01 14:30:00,58.15,58.18,58.02,58.03,38915.0,57.2836,57.3132,57.1555,57.1654,38915.0
2024-02-01 14:35:00,58.05,58.24,58.05,58.21,55694.0,57.1851,57.3723,57.1851,57.3427,55694.0
2024-02-01 14:40:00,58.22,58.3,58.22,58.29,90928.0,57.3526,57.4314,57.3526,57.4215,90928.0
2024-02-01 14:45:00,58.29,58.54,58.29,58.43,233683.0,57.4215,57.6678,57.4215,57.5594,233683.0
2024-02-01 14:50:00,58.44,58.49,58.4,58.41,41435.0,57.5693,57.6185,57.5299,57.5397,41435.0
2024-02-01 14:55:00,58.42,58.55,58.42,58.51,63903.0,57.5496,57.6776,57.5496,57.6382,63903.0
2024-02-01 15:00:00,58.55,58.65,58.49,58.65,74449.0,57.6776,57.7761,57.6185,57.7761,74449.0
2024-02-01 15:05:00,58.66,58.7,58.53,58.56,45509.0,57.786,57.8254,57.6579,57.6875,45509.0
2024-02-01 15:10:00,58.57,58.57,58.42,58.54,168422.0,57.6973,57.6973,57.5496,57.6678,168422.0
2024-02-01 15:15:00,58.56,58.61,58.53,58.58,28502.0,57.6875,57.7367,57.6579,57.7072,28502.0
2024-02-01 15:20:00,58.58,58.59,58.53,58.55,41549.0,57.7072,57.717,57.6579,57.6776,41549.0
2024-02-01 15:25:00,58.55,58.61,58.55,58.58,42501.0,57.6776,57.7367,57.6776,57.7072,42501.0
2024-02-01 15:30:00,58.59,58.64,58.57,58.61,40884.0,57.717,57.7663,57.6973,57.7367,40884.0
2024-02-01 15:35:00,58.62,58.66,58.58,58.66,57428.0,57.7466,57.786,57.7072,57.786,57428.0
2024-02-01 15:40:00,58.67,58.72,58.6,58.61,53151.0,57.7958,57.8451,57.7269,57.7367,53151.0
2024-02-01 15:45:00,58.61,58.66,58.48,58.48,232458.0,57.7367,57.786,57.6087,57.6087,232458.0
2024-02-01 15:50:00,58.48,58.51,58.39,58.49,177945.0,57.6087,57.6382,57.52,57.6185,177945.0
2024-02-01 15:55:00,58.51,58.78,58.51,58.78,233717.0,57.6382,57.9042,57.6382,57.9042,233717.0
2024-02-02 09:30:00,58.92,59.08,58.79,58.89,267886.0,58.0421,58.1997,57.9141,58.0126,267886.0
2024-02-02 09:35:00,58.9,59.07,58.85,59.07,110766.0,58.0224,58.1899,57.9732,58.1899,110766.0
2024-02-02 09:40:00,59.06,59.16,58.91,59.11,140406.0,58.18,58.2785,58.0323,58.2293,140406.0
2024-02-02 09:45:00,59.12,59.38,59.12,59.17,138358.0,58.2391,58.4953,58.2391,58.2884,138358.0
2024-02-02 09:50:00,59.16,59.16,58.97,59.09,129372.0,58.2785,58.2785,58.0914,58.2096,129372.0
2024-02-02 09:55:00,59.09,59.32,59.06,59.2,98501.0,58.2096,58.4362,58.18,58.318,98501.0
2024-02-02 10:00:00,59.2,59.3,59.15,59.19,107269.0,58.318,58.4165,58.2687,58.3081,107269.0
2024-02-02 10:05:00,59.19,59.25,59.03,59.11,93249.0,58.3081,58.3672,58.1505,58.2293,93249.0
2024-02-02 10:10:00,59.12,59.27,59.05,59.24,67818.0,58.2391,58.3869,58.1702,58.3574,67818.0
2024-02-02 10:15:00,59.23,59.35,59.19,59.31,77579.0,58.3475,58.4657,58.3081,58.4263,77579.0
2024-02-02 10:20:00,59.31,59.5,59.24,59.48,89329.0,58.4263,58.6135,58.3574,58.5938,89329.0
2024-02-02 10:25:00,59.52,59.52,59.28,59.33,119387.0,58.6332,58.6332,58.3968,58.446,119387.0
2024-02-02 10:30:00,59.37,59.4,59.16,59.35,106673.0,58.4854,58.515,58.2785,58.4657,106673.0
2024-02-02 10:35:00,59.34,59.49,59.27,59.48,107762.0,58.4559,58.6036,58.3869,58.5938,107762.0
2024-02-02 10:40:00,59.49,59.84,59.49,59.82,104679.0,58.6036,58.9484,58.6036,58.9287,104679.0
2024-02-02 10:45:00,59.82,59.91,59.72,59.73,134600.0,58.9287,59.0174,58.8302,58.8401,134600.0
2024-02-02 10:50:00,59.74,59.76,59.66,59.7,44145.0,58.8499,58.8696,58.7711,58.8105,44145.0
2024-02-02 10:55:00,59.7,59.9,59.67,59.81,50007.0,58.8105,59.0075,58.781,58.9189,50007.0
2024-02-02 11:00:00,59.85,59.88,59.63,59.7,65752.0,58.9583,58.9878,58.7415,58.8105,65752.0
2024-02-02 11:05:00,59.73,59.87,59.73,59.79,50657.0,58.8401,58.978,58.8401,58.8992,50657.0
2024-02-02 11:10:00,59.83,59.96,59.81,59.89,46600.0,58.9386,59.0666,58.9189,58.9977,46600.0
2024-02-02 11:15:00,59.9,59.94,59.85,59.86,26766.0,59.0075,59.0469,58.9583,58.9681,26766.0
2024-02-02 11:20:00,59.86,59.88,59.77,59.82,47030.0,58.9681,58.9878,58.8795,58.9287,47030.0
2024-02-02 11:25:00,59.83,60.14,59.76,60.09,185706.0,58.9386,59.2439,58.8696,59.1947,185706.0
2024-02-02 11:30:00,60.09,60.25,60.09,60.18,95806.0,59.1947,59.3523,59.1947,59.2834,95806.0
2024-02-02 11:35:00,60.19,60.3,60.15,60.29,58796.0,59.2932,59.4016,59.2538,59.3917,58796.0
2024-02-02 11:40:00,60.3,60.39,60.25,60.35,83587.0,59.4016,59.4902,59.3523,59.4508,83587.0
2024-02-02 11:45:00,60.36,60.45,60.33,60.42,67267.0,59.4607,59.5493,59.4311,59.5198,67267.0
2024-02-02 11:50:00,60.42,60.5,60.4,60.45,93449.0,59.5198,59.5986,59.5001,59.5493,93449.0
2024-02-02 11:55:00,60.43,60.46,60.25,60.33,80205.0,59.5296,59.5592,59.3523,59.4311,80205.0
2024-02-02 12:00:00,60.34,60.42,60.31,60.33,49525.0,59.441,59.5198,59.4114,59.4311,49525.0
2024-02-02 12:05:00,60.35,60.42,60.26,60.26,65083.0,59.4508,59.5198,59.3622,59.3622,65083.0
2024-02-02 12:10:00,60.28,60.35,60.19,60.23,63035.0,59.3819,59.4508,59.2932,59.3326,63035.0
2024-02-02 12:15:00,60.23,60.38,60.18,60.38,79265.0,59.3326,59.4804,59.2834,59.4804,79265.0
2024-02-02 12:20:00,60.39,60.39,60.31,60.36,35159.0,59.4902,59.4902,59.4114,59.4607,35159.0
2024-02-02 12:25:00,60.38,60.64,60.31,60.61,137774.0,59.4804,59.7365,59.4114,59.7069,137774.0
2024-02-02 12:30:00,60.64,60.7,60.56,60.57,82827.0,59.7365,59.7956,59.6577,59.6675,82827.0
2024-02-02 12:35:00,60.59,60.71,60.58,60.68,49126.0,59.6872,59.8055,59.6774,59.7759,49126.0
2024-02-02 12:40:00,60.68,60.69,59.93,60.01,197169.0,59.7759,59.7858,59.0371,59.1159,197169.0
2024-02-02 12:45:00,60.03,60.17,59.85,60.12,254167.0,59.1356,59.2735,58.9583,59.2242,254167.0
2024-02-02 12:50:00,60.13,60.13,59.92,60.09,122865.0,59.2341,59.2341,59.0272,59.1947,122865.0
2024-02-02 12:55:00,60.09,60.36,60.07,60.35,70873.0,59.1947,59.4607,59.175,59.4508,70873.0
2024-02-02 13:00:00,60.37,60.48,60.37,60.45,56371.0,59.4705,59.5789,59.4705,59.5493,56371.0
2024-02-02 13:05:00,60.47,60.57,60.32,60.34,64111.0,59.569,59.6675,59.4213,59.441,64111.0
2024-02-02 13:10:00,60.35,60.51,60.35,60.48,60534.0,59.4508,59.6084,59.4508,59.5789,60534.0
2024-02-02 13:15:00,60.5,60.61,60.39,60.58,78505.0,59.5986,59.7069,59.4902,59.6774,78505.0
2024-02-02 13:20:00,60.59,60.68,60.46,60.63,41873.0,59.6872,59.7759,59.5592,59.7266,41873.0
2024-02-02 13:25:00,60.63,60.63,60.31,60.39,77256.0,59.7266,59.7266,59.4114,59.4902,77256.0
2024-02-02 13:30:00,60.39,60.44,60.32,60.38,71647.0,59.4902,59.5395,59.4213,59.4804,71647.0
2024-02-02 13:35:00,60.38,60.5,60.24,60.46,68497.0,59.4804,59.5986,59.3425,59.5592,68497.0
2024-02-02 13:40:00,60.48,60.58,60.44,60.54,55613.0,59.5789,59.6774,59.5395,59.638,55613.0
2024-02-02 13:45:00,60.53,60.62,60.4,60.55,75772.0,59.6281,59.7168,59.5001,59.6478,75772.0
2024-02-02 13:50:00,60.54,60.63,60.48,60.57,40273.0,59.638,59.7266,59.5789,59.6675,40273.0
2024-02-02 13:55:00,60.56,60.63,60.53,60.58,91599.0,59.6577,59.7266,59.6281,59.6774,91599.0
2024-02-02 14:00:00,60.59,60.83,60.59,60.73,109222.0,59.6872,59.9237,59.6872,59.8252,109222.0
2024-02-02 14:05:00,60.71,60.8,60.69,60.78,51111.0,59.8055,59.8941,59.7858,59.8744,51111.0
2024-02-02 14:10:00,60.78,60.94,60.75,60.86,58108.0,59.8744,60.032,59.8449,59.9532,58108.0
2024-02-02 14:15:00,60.85,60.98,60.82,60.82,101107.0,59.9434,60.0714,59.9138,59.9138,101107.0
2024-02-02 14:20:00,60.85,60.88,60.7,60.87,81884.0,59.9434,59.9729,59.7956,59.9631,81884.0
2024-02-02 14:25:00,60.86,60.88,60.77,60.83,22165.0,59.9532,59.9729,59.8646,59.9237,22165.0
2024-02-02 14:30:00,60.84,60.98,60.81,60.98,49156.0,59.9335,60.0714,59.904,60.0714,49156.0
2024-02-02 14:35:00,61.0,61.05,60.95,61.0,97362.0,60.0911,60.1404,60.0419,60.0911,97362.0
2024-02-02 14:40:00,61.03,61.11,61.01,61.01,70721.0,60.1207,60.1995,60.101,60.101,70721.0
2024-02-02 14:45:00,61.0,61.09,60.98,61.06,101677.0,60.0911,60.1798,60.0714,60.1502,101677.0
2024-02-02 14:50:00,61.06,61.08,60.93,61.01,82311.0,60.1502,60.1699,60.0222,60.101,82311.0
2024-02-02 14:55:00,61.0,61.1,60.92,61.08,48738.0,60.0911,60.1896,60.0123,60.1699,48738.0
2024-02-02 15:00:00,61.1,61.1,60.96,61.04,64569.0,60.1896,60.1896,60.0517,60.1305,64569.0
2024-02-02 15:05:00,61.03,61.15,61.0,61.12,38975.0,60.1207,60.2389,60.0911,60.2093,38975.0
2024-02-02 15:10:00,61.12,61.21,61.06,61.07,171157.0,60.2093,60.298,60.1502,60.1601,171157.0
2024-02-02 15:15:00,61.06,61.13,61.04,61.11,33459.0,60.1502,60.2192,60.1305,60.1995,33459.0
2024-02-02 15:20:00,61.11,61.13,60.9,60.94,137589.0,60.1995,60.2192,59.9926,60.032,137589.0
2024-02-02 15:25:00,60.93,61.17,60.92,61.16,57147.0,60.0222,60.2586,60.0123,60.2488,57147.0
2024-02-02 15:30:00,61.17,61.17,60.89,60.94,52315.0,60.2586,60.2586,59.9828,60.032,52315.0
2024-02-02 15:35:00,60.93,61.01,60.83,60.92,117598.0,60.0222,60.101,59.9237,60.0123,117598.0
2024-02-02 15:40:00,60.92,60.95,60.84,60.84,91537.0,60.0123,60.0419,59.9335,59.9335,91537.0
2024-02-02 15:45:00,60.83,60.89,60.73,60.85,184987.0,59.9237,59.9828,59.8252,59.9434,184987.0
2024-02-02 15:50:00,60.84,60.98,60.79,60.98,256834.0,59.9335,60.0714,59.8843,60.0714,256834.0
2024-02-02 15:55:00,60.98,61.05,60.57,60.58,311439.0,60.0714,60.1404,59.6675,59.6774,311439.0
2024-02-05 09:30:00,60.34,60.34,60.1,60.25,208581.0,59.441,59.441,59.2045,59.3523,208581.0
2024-02-05 09:35:00,60.26,60.26,60.04,60.12,86481.0,59.3622,59.3622,59.1454,59.2242,86481.0
2024-02-05 09:40:00,60.13,60.18,60.04,60.17,82302.0,59.2341,59.2834,59.1454,59.2735,82302.0
2024-02-05 09:45:00,60.17,60.27,60.14,60.19,62823.0,59.2735,59.372,59.2439,59.2932,62823.0
2024-02-05 09:50:00,60.19,60.2,60.1,60.19,65629.0,59.2932,59.3031,59.2045,59.2932,65629.0
2024-02-05 09:55:00,60.17,60.26,60.15,60.25,93282.0,59.2735,59.3622,59.2538,59.3523,93282.0
2024-02-05 10:00:00,60.2,60.23,59.8,59.82,272105.0,59.3031,59.3326,58.909,58.9287,272105.0
2024-02-05 10:05:00,59.83,59.96,59.75,59.79,160356.0,58.9386,59.0666,58.8598,58.8992,160356.0
2024-02-05 10:10:00,59.81,59.87,59.66,59.73,91681.0,58.9189,58.978,58.7711,58.8401,91681.0
2024-02-05 10:15:00,59.72,59.73,59.27,59.38,325323.0,58.8302,58.8401,58.3869,58.4953,325323.0
2024-02-05 10:20:00,59.37,59.46,59.29,59.39,98063.0,58.4854,58.5741,58.4066,58.5051,98063.0
2024-02-05 10:25:00,59.39,59.52,59.37,59.49,98798.0,58.5051,58.6332,58.4854,58.6036,98798.0
2024-02-05 10:30:00,59.49,59.54,59.4,59.44,53529.0,58.6036,58.6529,58.515,58.5544,53529.0
2024-02-05 10:35:00,59.46,59.53,59.42,59.42,43175.0,58.5741,58.643,58.5347,58.5347,43175.0
2024-02-05 10:40:00,59.43,59.44,59.1,59.17,143454.0,58.5445,58.5544,58.2194,58.2884,143454.0
2024-02-05 10:45:00,59.16,59.28,59.07,59.27,51827.0,58.2785,58.3968,58.1899,58.3869,51827.0
2024-02-05 10:50:00,59.28,59.31,59.21,59.27,43113.0,58.3968,58.4263,58.3278,58.3869,43113.0
2024-02-05 10:55:00,59.27,59.32,59.2,59.3,30992.0,58.3869,58.4362,58.318,58.4165,30992.0
2024-02-05 11:00:00,59.3,59.34,59.24,59.31,42075.0,58.4165,58.4559,58.3574,58.4263,42075.0
2024-02-05 11:05:00,59.32,59.52,59.32,59.51,76835.0,58.4362,58.6332,58.4362,58.6233,76835.0
2024-02-05 11:10:00,59.51,59.58,59.47,59.58,40894.0,58.6233,58.6923,58.5839,58.6923,40894.0
2024-02-05 11:15:00,59.56,59.64,59.54,59.63,33665.0,58.6726,58.7514,58.6529,58.7415,33665.0
2024-02-05 11:20:00,59.63,59.65,59.45,59.49,93055.0,58.7415,58.7612,58.5642,58.6036,93055.0
2024-02-05 11:25:00,59.47,59.52,59.44,59.47,27983.0,58.5839,58.6332,58.5544,58.5839,27983.0
2024-02-05 11:30:00,59.52,59.69,59.51,59.69,36100.0,58.6332,58.8007,58.6233,58.8007,36100.0
2024-02-05 11:35:00,59.69,59.7,59.61,59.65,22051.0,58.8007,58.8105,58.7218,58.7612,22051.0
2024-02-05 11:40:00,59.64,59.64,59.49,59.59,49571.0,58.7514,58.7514,58.6036,58.7021,49571.0
2024-02-05 11:45:00,59.6,59.7,59.6,59.67,25645.0,58.712,58.8105,58.712,58.781,25645.0
2024-02-05 11:50:00,59.65,59.72,59.62,59.67,76654.0,58.7612,58.8302,58.7317,58.781,76654.0
2024-02-05 11:55:00,59.66,59.78,59.66,59.76,340389.0,58.7711,58.8893,58.7711,58.8696,340389.0
2024-02-05 12:00:00,59.76,59.8,59.73,59.78,18993.0,58.8696,58.909,58.8401,58.8893,18993.0
2024-02-05 12:05:00,59.8,59.88,59.79,59.85,45868.0,58.909,58.9878,58.8992,58.9583,45868.0
2024-02-05 12:10:00,59.85,59.93,59.84,59.88,42856.0,58.9583,59.0371,58.9484,58.9878,42856.0
2024-02-05 12:15:00,59.88,59.94,59.88,59.9,23984.0,58.9878,59.0469,58.9878,59.0075,23984.0
2024-02-05 12:20:00,59.91,59.96,59.75,59.94,159728.0,59.0174,59.0666,58.8598,59.0469,159728.0
2024-02-05 12:25:00,59.93,59.98,59.9,59.98,29276.0,59.0371,59.0863,59.0075,59.0863,29276.0
2024-02-05 12:30:00,60.0,60.1,60.0,60.07,128683.0,59.106,59.2045,59.106,59.175,128683.0
2024-02-05 12:35:00,60.05,60.22,60.05,60.19,216146.0,59.1553,59.3228,59.1553,59.2932,216146.0
2024-02-05 12:40:00,60.2,60.22,60.15,60.18,38029.0,59.3031,59.3228,59.2538,59.2834,38029.0
2024-02-05 12:45:00,60.2,60.2,60.08,60.12,30169.0,59.3031,59.3031,59.1848,59.2242,30169.0
2024-02-05 12:50:00,60.12,60.13,60.02,60.09,34505.0,59.2242,59.2341,59.1257,59.1947,34505.0
2024-02-05 12:55:00,60.08,60.13,60.06,60.11,35846.0,59.1848,59.2341,59.1651,59.2144,35846.0
2024-02-05 13:00:00,60.1,60.1,59.96,60.07,92330.0,59.2045,59.2045,59.0666,59.175,92330.0
2024-02-05 13:05:00,60.09,60.17,60.05,60.15,19743.0,59.1947,59.2735,59.1553,59.2538,19743.0
2024-02-05 13:10:00,60.15,60.26,60.13,60.25,44943.0,59.2538,59.3622,59.2341,59.3523,44943.0
2024-02-05 13:15:00,60.26,60.26,60.11,60.17,48119.0,59.3622,59.3622,59.2144,59.2735,48119.0
2024-02-05 13:20:00,60.17,60.17,60.04,60.06,35184.0,59.2735,59.2735,59.1454,59.1651,35184.0
2024-02-05 13:25:00,60.08,60.08,59.93,59.94,54787.0,59.1848,59.1848,59.0371,59.0469,54787.0
2024-02-05 13:30:00,59.94,60.05,59.94,60.05,15936.0,59.0469,59.1553,59.0469,59.1553,15936.0
2024-02-05 13:35:00,60.05,60.13,60.02,60.05,17501.0,59.1553,59.2341,59.1257,59.1553,17501.0
2024-02-05 13:40:00,60.09,60.11,60.0,60.09,79601.0,59.1947,59.2144,59.106,59.1947,79601.0
2024-02-05 13:45:00,60.1,60.16,60.09,60.11,74697.0,59.2045,59.2636,59.1947,59.2144,74697.0
2024-02-05 13:50:00,60.11,60.14,60.03,60.05,28356.0,59.2144,59.2439,59.1356,59.1553,28356.0
2024-02-05 13:55:00,60.06,60.15,60.01,60.14,24851.0,59.1651,59.2538,59.1159,59.2439,24851.0
2024-02-05 14:00:00,60.14,60.15,60.04,60.08,20599.0,59.2439,59.2538,59.1454,59.1848,20599.0
2024-02-05 14:05:00,60.08,60.21,60.04,60.17,29873.0,59.1848,59.3129,59.1454,59.2735,29873.0
2024-02-05 14:10:00,60.17,60.19,60.1,60.13,51428.0,59.2735,59.2932,59.2045,59.2341,51428.0
2024-02-05 14:15:00,60.12,60.18,60.07,60.1,30656.0,59.2242,59.2834,59.175,59.2045,30656.0
2024-02-05 14:20:00,60.1,60.23,60.09,60.21,24877.0,59.2045,59.3326,59.1947,59.3129,24877.0
2024-02-05 14:25:00,60.22,60.28,60.2,60.25,35561.0,59.3228,59.3819,59.3031,59.3523,35561.0
2024-02-05 14:30:00,60.26,60.39,60.24,60.39,52225.0,59.3622,59.4902,59.3425,59.4902,52225.0
2024-02-05 14:35:00,60.38,60.48,60.36,60.4,65917.0,59.4804,59.5789,59.4607,59.5001,65917.0
2024-02-05 14:40:00,60.41,60.46,60.38,60.42,56333.0,59.5099,59.5592,59.4804,59.5198,56333.0
2024-02-05 14:45:00,60.42,60.51,60.42,60.48,42878.0,59.5198,59.6084,59.5198,59.5789,42878.0
2024-02-05 14:50:00,60.49,60.49,60.39,60.46,38558.0,59.5887,59.5887,59.4902,59.5592,38558.0
2024-02-05 14:55:00,60.45,60.47,60.41,60.45,11833.0,59.5493,59.569,59.5099,59.5493,11833.0
2024-02-05 15:00:00,60.45,60.46,60.3,60.3,52224.0,59.5493,59.5592,59.4016,59.4016,52224.0
2024-02-05 15:05:00,60.3,60.36,60.13,60.18,39312.0,59.4016,59.4607,59.2341,59.2834,39312.0
2024-02-05 15:10:00,60.17,60.2,60.0,60.0,53665.0,59.2735,59.3031,59.106,59.106,53665.0
2024-02-05 15:15:00,60.0,60.14,59.93,60.1,159687.0,59.106,59.2439,59.0371,59.2045,159687.0
2024-02-05 15:20:00,60.09,60.21,60.04,60.19,64344.0,59.1947,59.3129,59.1454,59.2932,64344.0
2024-02-05 15:25:00,60.21,60.36,60.19,60.34,157668.0,59.3129,59.4607,59.2932,59.441,157668.0
2024-02-05 15:30:00,60.34,60.41,60.26,60.4,44490.0,59.441,59.5099,59.3622,59.5001,44490.0
2024-02-05 15:35:00,60.4,60.42,60.18,60.2,49590.0,59.5001,59.5198,59.2834,59.3031,49590.0
2024-02-05 15:40:00,60.22,60.23,60.1,60.1,79472.0,59.3228,59.3326,59.2045,59.2045,79472.0
2024-02-05 15:45:00,60.1,60.23,60.05,60.05,145428.0,59.2045,59.3326,59.1553,59.1553,145428.0
2024-02-05 15:50:00,60.05,60.28,60.04,60.18,556452.0,59.1553,59.3819,59.1454,59.2834,556452.0
2024-02-05 15:55:00,60.19,60.3,59.9,59.92,702096.0,59.2932,59.4016,59.0075,59.0272,702096.0
2024-02-06 09:30:00,60.26,60.42,60.16,60.35,160426.0,59.3622,59.5198,59.2636,59.4508,160426.0
2024-02-06 09:35:00,60.35,60.36,60.2,60.31,71560.0,59.4508,59.4607,59.3031,59.4114,71560.0
2024-02-06 09:40:00,60.31,60.48,60.31,60.48,52762.0,59.4114,59.5789,59.4114,59.5789,52762.0
2024-02-06 09:45:00,60.47,60.54,60.33,60.39,81398.0,59.569,59.638,59.4311,59.4902,81398.0
2024-02-06 09:50:00,60.42,60.44,60.17,60.33,89889.0,59.5198,59.5395,59.2735,59.4311,89889.0
2024-02-06 09:55:00,60.32,60.33,60.06,60.06,51854.0,59.4213,59.4311,59.1651,59.1651,51854.0
2024-02-06 10:00:00,60.06,60.06,59.85,59.95,212876.0,59.1651,59.1651,58.9583,59.0568,212876.0
2024-02-06 10:05:00,59.95,59.98,59.85,59.94,130868.0,59.0568,59.0863,58.9583,59.0469,130868.0
2024-02-06 10:10:00,59.93,59.93,59.76,59.81,74656.0,59.0371,59.0371,58.8696,58.9189,74656.0
2024-02-06 10:15:00,59.81,60.08,59.78,60.02,51448.0,58.9189,59.1848,58.8893,59.1257,51448.0
2024-02-06 10:20:00,60.02,60.03,59.79,59.81,70910.0,59.1257,59.1356,58.8992,58.9189,70910.0
2024-02-06 10:25:00,59.82,59.91,59.71,59.87,66315.0,58.9287,59.0174,58.8204,58.978,66315.0
2024-02-06 10:30:00,59.86,60.0,59.84,59.99,54948.0,58.9681,59.106,58.9484,59.0962,54948.0
2024-02-06 10:35:00,60.0,60.12,60.0,60.02,58753.0,59.106,59.2242,59.106,59.1257,58753.0
2024-02-06 10:40:00,60.02,60.05,59.87,59.98,62350.0,59.1257,59.1553,58.978,59.0863,62350.0
2024-02-06 10:45:00,59.98,60.06,59.92,59.94,36827.0,59.0863,59.1651,59.0272,59.0469,36827.0
2024-02-06 10:50:00,59.94,60.02,59.86,60.02,44341.0,59.0469,59.1257,58.9681,59.1257,44341.0
2024-02-06 10:55:00,60.04,60.07,59.96,60.02,45948.0,59.1454,59.175,59.0666,59.1257,45948.0
2024-02-06 11:00:00,60.01,60.04,59.88,59.96,55922.0,59.1159,59.1454,58.9878,59.0666,55922.0
2024-02-06 11:05:00,59.97,60.13,59.94,60.01,41486.0,59.0765,59.2341,59.0469,59.1159,41486.0
2024-02-06 11:10:00,60.02,60.1,59.9,59.94,47739.0,59.1257,59.2045,59.0075,59.0469,47739.0
2024-02-06 11:15:00,59.95,60.1,59.94,60.1,35442.0,59.0568,59.2045,59.0469,59.2045,35442.0
2024-02-06 11:20:00,60.11,60.19,60.07,60.18,49701.0,59.2144,59.2932,59.175,59.2834,49701.0
2024-02-06 11:25:00,60.2,60.21,60.09,60.16,53135.0,59.3031,59.3129,59.1947,59.2636,53135.0
2024-02-06 11:30:00,60.17,60.2,60.12,60.13,21346.0,59.2735,59.3031,59.2242,59.2341,21346.0
2024-02-06 11:35:00,60.14,60.15,60.01,60.12,39625.0,59.2439,59.2538,59.1159,59.2242,39625.0
2024-02-06 11:40:00,60.12,60.13,60.0,60.05,89727.0,59.2242,59.2341,59.106,59.1553,89727.0
2024-02-06 11:45:00,60.04,60.04,59.83,59.87,91925.0,59.1454,59.1454,58.9386,58.978,91925.0
2024-02-06 11:50:00,59.86,59.93,59.79,59.9,73688.0,58.9681,59.0371,58.8992,59.0075,73688.0
2024-02-06 11:55:00,59.89,59.91,59.81,59.82,30951.0,58.9977,59.0174,58.9189,58.9287,30951.0
2024-02-06 12:00:00,59.82,59.91,59.75,59.84,68524.0,58.9287,59.0174,58.8598,58.9484,68524.0
2024-02-06 12:05:00,59.83,59.88,59.79,59.84,37783.0,58.9386,58.9878,58.8992,58.9484,37783.0
2024-02-06 12:10:00,59.85,59.86,59.73,59.78,67033.0,58.9583,58.9681,58.8401,58.8893,67033.0
2024-02-06 12:15:00,59.79,59.91,59.78,59.84,50323.0,58.8992,59.0174,58.8893,58.9484,50323.0
2024-02-06 12:20:00,59.82,59.82,59.74,59.78,36632.0,58.9287,58.9287,58.8499,58.8893,36632.0
2024-02-06 12:25:00,59.79,60.02,59.79,60.02,71119.0,58.8992,59.1257,58.8992,59.1257,71119.0
2024-02-06 12:30:00,60.02,60.04,59.85,59.94,86125.0,59.1257,59.1454,58.9583,59.0469,86125.0
2024-02-06 12:35:00,59.93,59.99,59.91,59.99,35087.0,59.0371,59.0962,59.0174,59.0962,35087.0
2024-02-06 12:40:00,59.99,60.04,59.96,60.03,52001.0,59.0962,59.1454,59.0666,59.1356,52001.0
2024-02-06 12:45:00,60.03,60.03,59.85,59.89,86792.0,59.1356,59.1356,58.9583,58.9977,86792.0
2024-02-06 12:50:00,59.88,59.98,59.87,59.91,29374.0,58.9878,59.0863,58.978,59.0174,29374.0
2024-02-06 12:55:00,59.94,59.99,59.89,59.9,16366.0,59.0469,59.0962,58.9977,59.0075,16366.0
2024-02-06 13:00:00,59.9,60.01,59.88,60.01,28833.0,59.0075,59.1159,58.9878,59.1159,28833.0
2024-02-06 13:05:00,60.04,60.08,60.02,60.02,43446.0,59.1454,59.1848,59.1257,59.1257,43446.0
2024-02-06 13:10:00,60.03,60.03,59.87,59.92,35092.0,59.1356,59.1356,58.978,59.0272,35092.0
2024-02-06 13:15:00,59.92,60.03,59.88,59.92,37786.0,59.0272,59.1356,58.9878,59.0272,37786.0
2024-02-06 13:20:00,59.92,59.96,59.89,59.89,19808.0,59.0272,59.0666,58.9977,58.9977,19808.0
2024-02-06 13:25:00,59.89,60.03,59.89,60.02,34954.0,58.9977,59.1356,58.9977,59.1257,34954.0
2024-02-06 13:30:00,60.03,60.12,60.03,60.09,39254.0,59.1356,59.2242,59.1356,59.1947,39254.0
2024-02-06 13:35:00,60.08,60.2,60.06,60.18,34109.0,59.1848,59.3031,59.1651,59.2834,34109.0
2024-02-06 13:40:00,60.19,60.19,60.1,60.18,30665.0,59.2932,59.2932,59.2045,59.2834,30665.0
2024-02-06 13:45:00,60.19,60.25,60.15,60.23,49550.0,59.2932,59.3523,59.2538,59.3326,49550.0
2024-02-06 13:50:00,60.23,60.24,60.18,60.19,24191.0,59.3326,59.3425,59.2834,59.2932,24191.0
2024-02-06 13:55:00,60.18,60.26,60.18,60.25,34718.0,59.2834,59.3622,59.2834,59.3523,34718.0
2024-02-06 14:00:00,60.25,60.26,60.09,60.14,53907.0,59.3523,59.3622,59.1947,59.2439,53907.0
2024-02-06 14:05:00,60.14,60.14,59.8,59.85,99054.0,59.2439,59.2439,58.909,58.9583,99054.0
2024-02-06 14:10:00,59.85,59.85,59.76,59.78,49319.0,58.9583,58.9583,58.8696,58.8893,49319.0
2024-02-06 14:15:00,59.77,59.85,59.73,59.8,48062.0,58.8795,58.9583,58.8401,58.909,48062.0
2024-02-06 14:20:00,59.81,59.96,59.8,59.9,41551.0,58.9189,59.0666,58.909,59.0075,41551.0
2024-02-06 14:25:00,59.9,59.95,59.83,59.9,35900.0,59.0075,59.0568,58.9386,59.0075,35900.0
2024-02-06 14:30:00,59.9,59.97,59.89,59.95,25473.0,59.0075,59.0765,58.9977,59.0568,25473.0
2024-02-06 14:35:00,59.96,59.97,59.79,59.83,22673.0,59.0666,59.0765,58.8992,58.9386,22673.0
2024-02-06 14:40:00,59.79,59.92,59.79,59.91,19143.0,58.8992,59.0272,58.8992,59.0174,19143.0
2024-02-06 14:45:00,59.9,60.02,59.9,60.02,41374.0,59.0075,59.1257,59.0075,59.1257,41374.0
2024-02-06 14:50:00,60.02,60.04,59.95,60.03,43420.0,59.1257,59.1454,59.0568,59.1356,43420.0
2024-02-06 14:55:00,60.03,60.16,60.03,60.12,27838.0,59.1356,59.2636,59.1356,59.2242,27838.0
2024-02-06 15:00:00,60.12,60.14,60.09,60.11,67986.0,59.2242,59.2439,59.1947,59.2144,67986.0
2024-02-06 15:05:00,60.12,60.26,60.12,60.18,74525.0,59.2242,59.3622,59.2242,59.2834,74525.0
2024-02-06 15:10:00,60.18,60.21,60.14,60.2,27476.0,59.2834,59.3129,59.2439,59.3031,27476.0
2024-02-06 15:15:00,60.2,60.2,60.06,60.14,32980.0,59.3031,59.3031,59.1651,59.2439,32980.0
2024-02-06 15:20:00,60.15,60.18,60.07,60.09,27923.0,59.2538,59.2834,59.175,59.1947,27923.0
2024-02-06 15:25:00,60.08,60.15,60.05,60.11,20536.0,59.1848,59.2538,59.1553,59.2144,20536.0
2024-02-06 15:30:00,60.12,60.13,59.93,59.99,32827.0,59.2242,59.2341,59.0371,59.0962,32827.0
2024-02-06 15:35:00,60.0,60.06,59.95,59.97,20243.0,59.106,59.1651,59.0568,59.0765,20243.0
2024-02-06 15:40:00,59.97,60.09,59.96,60.03,18995.0,59.0765,59.1947,59.0666,59.1356,18995.0
2024-02-06 15:45:00,60.03,60.15,60.0,60.11,42007.0,59.1356,59.2538,59.106,59.2144,42007.0
2024-02-06 15:50:00,60.1,60.22,60.1,60.18,171759.0,59.2045,59.3228,59.2045,59.2834,171759.0
2024-02-06 15:55:00,60.19,60.44,60.19,60.41,296581.0,59.2932,59.5395,59.2932,59.5099,296581.0
2024-02-07 09:30:00,61.24,61.3,61.14,61.18,176555.0,60.3276,60.3867,60.229,60.2685,176555.0
2024-02-07 09:35:00,61.18,61.22,61.09,61.11,90684.0,60.2685,60.3079,60.1798,60.1995,90684.0
2024-02-07 09:40:00,61.12,61.16,60.97,60.98,65249.0,60.2093,60.2488,60.0616,60.0714,65249.0
2024-02-07 09:45:00,60.99,61.15,60.93,61.15,103470.0,60.0813,60.2389,60.0222,60.2389,103470.0
2024-02-07 09:50:00,61.15,61.22,61.04,61.04,58944.0,60.2389,60.3079,60.1305,60.1305,58944.0
2024-02-07 09:55:00,61.05,61.11,60.91,61.1,67532.0,60.1404,60.1995,60.0025,60.1896,67532.0
2024-02-07 10:00:00,61.09,61.13,60.99,61.0,36769.0,60.1798,60.2192,60.0813,60.0911,36769.0
2024-02-07 10:05:00,61.04,61.2,60.96,61.16,36019.0,60.1305,60.2882,60.0517,60.2488,36019.0
2024-02-07 10:10:00,61.17,61.49,61.17,61.45,90598.0,60.2586,60.5738,60.2586,60.5344,90598.0
2024-02-07 10:15:00,61.46,61.62,61.4,61.53,96830.0,60.5443,60.7019,60.4852,60.6132,96830.0
2024-02-07 10:20:00,61.54,61.67,61.52,61.66,53211.0,60.6231,60.7512,60.6034,60.7413,53211.0
2024-02-07 10:25:00,61.67,61.87,61.61,61.86,99996.0,60.7512,60.9482,60.692,60.9383,99996.0
2024-02-07 10:30:00,61.87,61.89,61.7,61.78,134300.0,60.9482,60.9679,60.7807,60.8595,134300.0
2024-02-07 10:35:00,61.79,61.8,61.59,61.65,55290.0,60.8694,60.8792,60.6723,60.7314,55290.0
2024-02-07 10:40:00,61.67,61.74,61.59,61.69,59241.0,60.7512,60.8201,60.6723,60.7709,59241.0
2024-02-07 10:45:00,61.7,61.77,61.66,61.74,39504.0,60.7807,60.8497,60.7413,60.8201,39504.0
2024-02-07 10:50:00,61.75,61.85,61.65,61.67,69778.0,60.83,60.9285,60.7314,60.7512,69778.0
2024-02-07 10:55:00,61.66,61.66,61.52,61.6,49948.0,60.7413,60.7413,60.6034,60.6822,49948.0
2024-02-07 11:00:00,61.62,61.62,61.45,61.56,141583.0,60.7019,60.7019,60.5344,60.6428,141583.0
2024-02-07 11:05:00,61.56,61.71,61.52,61.69,60178.0,60.6428,60.7906,60.6034,60.7709,60178.0
2024-02-07 11:10:00,61.7,61.74,61.62,61.69,41751.0,60.7807,60.8201,60.7019,60.7709,41751.0
2024-02-07 11:15:00,61.7,61.72,61.57,61.59,77814.0,60.7807,60.8004,60.6526,60.6723,77814.0
2024-02-07 11:20:00,61.61,61.61,61.45,61.45,30404.0,60.692,60.692,60.5344,60.5344,30404.0
2024-02-07 11:25:00,61.48,61.61,61.47,61.55,26193.0,60.564,60.692,60.5541,60.6329,26193.0
2024-02-07 11:30:00,61.57,61.62,61.5,61.5,44076.0,60.6526,60.7019,60.5837,60.5837,44076.0
2024-02-07 11:35:00,61.51,61.57,61.46,61.55,48776.0,60.5935,60.6526,60.5443,60.6329,48776.0
2024-02-07 11:40:00,61.55,61.64,61.51,61.64,23929.0,60.6329,60.7216,60.5935,60.7216,23929.0
2024-02-07 11:45:00,61.64,61.66,61.55,61.57,43182.0,60.7216,60.7413,60.6329,60.6526,43182.0
2024-02-07 11:50:00,61.59,61.73,61.57,61.72,28751.0,60.6723,60.8103,60.6526,60.8004,28751.0
2024-02-07 11:55:00,61.72,61.83,61.71,61.73,74212.0,60.8004,60.9088,60.7906,60.8103,74212.0
2024-02-07 12:00:00,61.74,61.77,61.68,61.75,39801.0,60.8201,60.8497,60.761,60.83,39801.0
2024-02-07 12:05:00,61.75,61.78,61.7,61.78,35244.0,60.83,60.8595,60.7807,60.8595,35244.0
2024-02-07 12:10:00,61.77,61.78,61.59,61.71,27907.0,60.8497,60.8595,60.6723,60.7906,27907.0
2024-02-07 12:15:00,61.7,61.81,61.68,61.78,26036.0,60.7807,60.8891,60.761,60.8595,26036.0
2024-02-07 12:20:00,61.77,61.77,61.63,61.68,20323.0,60.8497,60.8497,60.7117,60.761,20323.0
2024-02-07 12:25:00,61.66,61.68,61.58,61.63,33474.0,60.7413,60.761,60.6625,60.7117,33474.0
2024-02-07 12:30:00,61.62,61.62,61.48,61.54,45718.0,60.7019,60.7019,60.564,60.6231,45718.0
2024-02-07 12:35:00,61.56,61.6,61.49,61.52,15813.0,60.6428,60.6822,60.5738,60.6034,15813.0
2024-02-07 12:40:00,61.52,61.6,61.43,61.58,50938.0,60.6034,60.6822,60.5147,60.6625,50938.0
2024-02-07 12:45:00,61.57,61.64,61.55,61.59,27878.0,60.6526,60.7216,60.6329,60.6723,27878.0
2024-02-07 12:50:00,61.6,61.69,61.56,61.68,35563.0,60.6822,60.7709,60.6428,60.761,35563.0
2024-02-07 12:55:00,61.7,61.72,61.67,61.71,37070.0,60.7807,60.8004,60.7512,60.7906,37070.0
2024-02-07 13:00:00,61.72,61.92,61.54,61.58,142758.0,60.8004,60.9974,60.6231,60.6625,142758.0
2024-02-07 13:05:00,61.58,61.71,61.57,61.7,51568.0,60.6625,60.7906,60.6526,60.7807,51568.0
2024-02-07 13:10:00,61.7,61.85,61.7,61.79,67487.0,60.7807,60.9285,60.7807,60.8694,67487.0
2024-02-07 13:15:00,61.78,61.88,61.76,61.83,36056.0,60.8595,60.958,60.8398,60.9088,36056.0
2024-02-07 13:20:00,61.83,61.89,61.8,61.83,21961.0,60.9088,60.9679,60.8792,60.9088,21961.0
2024-02-07 13:25:00,61.83,61.95,61.83,61.94,44676.0,60.9088,61.027,60.9088,61.0171,44676.0
2024-02-07 13:30:00,61.95,62.03,61.87,61.93,123161.0,61.027,61.1058,60.9482,61.0073,123161.0
2024-02-07 13:35:00,61.92,61.94,61.85,61.9,11016.0,60.9974,61.0171,60.9285,60.9777,11016.0
2024-02-07 13:40:00,61.92,61.93,61.75,61.83,87177.0,60.9974,61.0073,60.83,60.9088,87177.0
2024-02-07 13:45:00,61.81,61.88,61.76,61.87,18000.0,60.8891,60.958,60.8398,60.9482,18000.0
2024-02-07 13:50:00,61.86,61.95,61.86,61.92,21338.0,60.9383,61.027,60.9383,60.9974,21338.0
2024-02-07 13:55:00,61.95,61.96,61.88,61.9,42402.0,61.027,61.0368,60.958,60.9777,42402.0
2024-02-07 14:00:00,61.9,61.96,61.85,61.92,20150.0,60.9777,61.0368,60.9285,60.9974,20150.0
2024-02-07 14:05:00,61.9,61.94,61.89,61.93,18953.0,60.9777,61.0171,60.9679,61.0073,18953.0
2024-02-07 14:10:00,61.94,61.97,61.9,61.91,26283.0,61.0171,61.0467,60.9777,60.9876,26283.0
2024-02-07 14:15:00,61.9,61.94,61.83,61.83,19873.0,60.9777,61.0171,60.9088,60.9088,19873.0
2024-02-07 14:20:00,61.83,61.92,61.83,61.91,23535.0,60.9088,60.9974,60.9088,60.9876,23535.0
2024-02-07 14:25:00,61.91,61.92,61.82,61.85,28731.0,60.9876,60.9974,60.8989,60.9285,28731.0
2024-02-07 14:30:00,61.87,61.9,61.8,61.84,34499.0,60.9482,60.9777,60.8792,60.9186,34499.0
2024-02-07 14:35:00,61.85,61.9,61.8,61.87,22170.0,60.9285,60.9777,60.8792,60.9482,22170.0
2024-02-07 14:40:00,61.88,61.9,61.85,61.88,13177.0,60.958,60.9777,60.9285,60.958,13177.0
2024-02-07 14:45:00,61.89,61.99,61.87,61.95,50900.0,60.9679,61.0664,60.9482,61.027,50900.0
2024-02-07 14:50:00,61.95,62.0,61.92,61.98,23448.0,61.027,61.0762,60.9974,61.0565,23448.0
2024-02-07 14:55:00,61.98,62.0,61.96,61.98,21797.0,61.0565,61.0762,61.0368,61.0565,21797.0
2024-02-07 15:00:00,61.99,62.06,61.95,62.01,76182.0,61.0664,61.1353,61.027,61.0861,76182.0
2024-02-07 15:05:00,62.01,62.05,61.94,61.97,28870.0,61.0861,61.1255,61.0171,61.0467,28870.0
2024-02-07 15:10:00,61.98,62.01,61.94,61.95,22340.0,61.0565,61.0861,61.0171,61.027,22340.0
2024-02-07 15:15:00,61.95,62.0,61.84,61.95,79488.0,61.027,61.0762,60.9186,61.027,79488.0
2024-02-07 15:20:00,61.95,61.95,61.9,61.95,32531.0,61.027,61.027,60.9777,61.027,32531.0
2024-02-07 15:25:00,61.96,61.97,61.92,61.93,24424.0,61.0368,61.0467,60.9974,61.0073,24424.0
2024-02-07 15:30:00,61.94,61.96,61.85,61.9,29786.0,61.0171,61.0368,60.9285,60.9777,29786.0
2024-02-07 15:35:00,61.88,61.97,61.88,61.94,26788.0,60.958,61.0467,60.958,61.0171,26788.0
2024-02-07 15:40:00,61.96,61.96,61.78,61.89,41027.0,61.0368,61.0368,60.8595,60.9679,41027.0
2024-02-07 15:45:00,61.89,61.92,61.81,61.83,76133.0,60.9679,60.9974,60.8891,60.9088,76133.0
2024-02-07 15:50:00,61.82,61.88,61.74,61.75,132190.0,60.8989,60.958,60.8201,60.83,132190.0
2024-02-07 15:55:00,61.75,61.92,61.73,61.9,139522.0,60.83,60.9974,60.8103,60.9777,139522.0
2024-02-08 09:30:00,61.86,61.88,61.73,61.8,58835.0,60.9383,60.958,60.8103,60.8792,58835.0
2024-02-08 09:35:00,61.81,61.93,61.8,61.86,91039.0,60.8891,61.0073,60.8792,60.9383,91039.0
2024-02-08 09:40:00,61.86,61.88,61.68,61.75,58005.0,60.9383,60.958,60.761,60.83,58005.0
2024-02-08 09:45:00,61.78,61.8,61.69,61.71,83019.0,60.8595,60.8792,60.7709,60.7906,83019.0
2024-02-08 09:50:00,61.73,61.81,61.73,61.78,16881.0,60.8103,60.8891,60.8103,60.8595,16881.0
2024-02-08 09:55:00,61.78,61.83,61.75,61.81,22644.0,60.8595,60.9088,60.83,60.8891,22644.0
2024-02-08 10:00:00,61.82,61.88,61.77,61.83,32660.0,60.8989,60.958,60.8497,60.9088,32660.0
2024-02-08 10:05:00,61.86,61.88,61.82,61.85,22512.0,60.9383,60.958,60.8989,60.9285,22512.0
2024-02-08 10:10:00,61.85,61.86,61.75,61.75,23348.0,60.9285,60.9383,60.83,60.83,23348.0
2024-02-08 10:15:00,61.74,61.84,61.74,61.82,11770.0,60.8201,60.9186,60.8201,60.8989,11770.0
2024-02-08 10:20:00,61.82,61.88,61.68,61.71,32906.0,60.8989,60.958,60.761,60.7906,32906.0
2024-02-08 10:25:00,61.7,61.77,61.69,61.75,16966.0,60.7807,60.8497,60.7709,60.83,16966.0
2024-02-08 10:30:00,61.75,61.83,61.64,61.77,53734.0,60.83,60.9088,60.7216,60.8497,53734.0
2024-02-08 10:35:00,61.76,61.8,61.67,61.7,50729.0,60.8398,60.8792,60.7512,60.7807,50729.0
2024-02-08 10:40:00,61.69,61.69,61.57,61.69,143799.0,60.7709,60.7709,60.6526,60.7709,143799.0
2024-02-08 10:45:00,61.69,61.79,61.68,61.79,33337.0,60.7709,60.8694,60.761,60.8694,33337.0
2024-02-08 10:50:00,61.78,61.86,61.77,61.86,26669.0,60.8595,60.9383,60.8497,60.9383,26669.0
2024-02-08 10:55:00,61.87,61.88,61.8,61.88,46218.0,60.9482,60.958,60.8792,60.958,46218.0
2024-02-08 11:00:00,61.88,61.89,61.73,61.75,71880.0,60.958,60.9679,60.8103,60.83,71880.0
2024-02-08 11:05:00,61.77,61.78,61.7,61.72,19102.0,60.8497,60.8595,60.7807,60.8004,19102.0
2024-02-08 11:10:00,61.7,61.77,61.69,61.7,21163.0,60.7807,60.8497,60.7709,60.7807,21163.0
2024-02-08 11:15:00,61.72,61.73,61.64,61.67,18734.0,60.8004,60.8103,60.7216,60.7512,18734.0
2024-02-08 11:20:00,61.68,61.79,61.66,61.69,15775.0,60.761,60.8694,60.7413,60.7709,15775.0
2024-02-08 11:25:00,61.7,61.71,61.55,61.57,116038.0,60.7807,60.7906,60.6329,60.6526,116038.0
2024-02-08 11:30:00,61.56,61.68,61.53,61.68,76183.0,60.6428,60.761,60.6132,60.761,76183.0
2024-02-08 11:35:00,61.68,61.72,61.64,61.71,117268.0,60.761,60.8004,60.7216,60.7906,117268.0
2024-02-08 11:40:00,61.71,61.75,61.62,61.62,124419.0,60.7906,60.83,60.7019,60.7019,124419.0
2024-02-08 11:45:00,61.62,61.65,61.6,61.64,39626.0,60.7019,60.7314,60.6822,60.7216,39626.0
2024-02-08 11:50:00,61.65,61.71,61.65,61.7,30444.0,60.7314,60.7906,60.7314,60.7807,30444.0
2024-02-08 11:55:00,61.71,61.76,61.66,61.74,24724.0,60.7906,60.8398,60.7413,60.8201,24724.0
2024-02-08 12:00:00,61.74,61.76,61.69,61.7,38349.0,60.8201,60.8398,60.7709,60.7807,38349.0
2024-02-08 12:05:00,61.69,61.71,61.63,61.66,12487.0,60.7709,60.7906,60.7117,60.7413,12487.0
2024-02-08 12:10:00,61.68,61.77,61.68,61.76,25141.0,60.761,60.8497,60.761,60.8398,25141.0
2024-02-08 12:15:00,61.77,61.79,61.73,61.77,17827.0,60.8497,60.8694,60.8103,60.8497,17827.0
2024-02-08 12:20:00,61.77,61.78,61.72,61.77,17246.0,60.8497,60.8595,60.8004,60.8497,17246.0
2024-02-08 12:25:00,61.77,61.85,61.76,61.82,32089.0,60.8497,60.9285,60.8398,60.8989,32089.0
2024-02-08 12:30:00,61.82,61.85,61.79,61.81,25416.0,60.8989,60.9285,60.8694,60.8891,25416.0
2024-02-08 12:35:00,61.82,61.83,61.78,61.81,31848.0,60.8989,60.9088,60.8595,60.8891,31848.0
2024-02-08 12:40:00,61.81,61.81,61.7,61.72,14819.0,60.8891,60.8891,60.7807,60.8004,14819.0
2024-02-08 12:45:00,61.71,61.73,61.64,61.65,20022.0,60.7906,60.8103,60.7216,60.7314,20022.0
2024-02-08 12:50:00,61.65,61.72,61.65,61.67,22282.0,60.7314,60.8004,60.7314,60.7512,22282.0
2024-02-08 12:55:00,61.67,61.67,61.59,61.65,29572.0,60.7512,60.7512,60.6723,60.7314,29572.0
2024-02-08 13:00:00,61.65,61.91,61.64,61.86,139283.0,60.7314,60.9876,60.7216,60.9383,139283.0
2024-02-08 13:05:00,61.86,61.9,61.75,61.79,49952.0,60.9383,60.9777,60.83,60.8694,49952.0
2024-02-08 13:10:00,61.8,61.84,61.77,61.8,36380.0,60.8792,60.9186,60.8497,60.8792,36380.0
2024-02-08 13:15:00,61.81,61.81,61.71,61.74,33981.0,60.8891,60.8891,60.7906,60.8201,33981.0
2024-02-08 13:20:00,61.74,61.78,61.73,61.75,26252.0,60.8201,60.8595,60.8103,60.83,26252.0
2024-02-08 13:25:00,61.76,61.83,61.75,61.82,53755.0,60.8398,60.9088,60.83,60.8989,53755.0
2024-02-08 13:30:00,61.84,61.85,61.78,61.83,23933.0,60.9186,60.9285,60.8595,60.9088,23933.0
2024-02-08 13:35:00,61.83,61.94,61.83,61.91,70922.0,60.9088,61.0171,60.9088,60.9876,70922.0
2024-02-08 13:40:00,61.91,61.91,61.8,61.83,28184.0,60.9876,60.9876,60.8792,60.9088,28184.0
2024-02-08 13:45:00,61.83,61.88,61.83,61.86,19154.0,60.9088,60.958,60.9088,60.9383,19154.0
2024-02-08 13:50:00,61.86,61.87,61.78,61.79,20479.0,60.9383,60.9482,60.8595,60.8694,20479.0
2024-02-08 13:55:00,61.8,61.86,61.79,61.86,13985.0,60.8792,60.9383,60.8694,60.9383,13985.0
2024-02-08 14:00:00,61.86,61.91,61.8,61.82,57727.0,60.9383,60.9876,60.8792,60.8989,57727.0
2024-02-08 14:05:00,61.81,61.85,61.72,61.77,73315.0,60.8891,60.9285,60.8004,60.8497,73315.0
2024-02-08 14:10:00,61.77,61.83,61.75,61.78,20068.0,60.8497,60.9088,60.83,60.8595,20068.0
2024-02-08 14:15:00,61.79,61.85,61.77,61.83,15722.0,60.8694,60.9285,60.8497,60.9088,15722.0
2024-02-08 14:20:00,61.82,61.86,61.74,61.74,23542.0,60.8989,60.9383,60.8201,60.8201,23542.0
2024-02-08 14:25:00,61.75,61.8,61.74,61.76,37914.0,60.83,60.8792,60.8201,60.8398,37914.0
2024-02-08 14:30:00,61.75,61.77,61.7,61.73,31688.0,60.83,60.8497,60.7807,60.8103,31688.0
2024-02-08 14:35:00,61.71,61.74,61.65,61.73,36568.0,60.7906,60.8201,60.7314,60.8103,36568.0
2024-02-08 14:40:00,61.73,61.81,61.72,61.79,25367.0,60.8103,60.8891,60.8004,60.8694,25367.0
2024-02-08 14:45:00,61.81,61.84,61.78,61.8,18441.0,60.8891,60.9186,60.8595,60.8792,18441.0
2024-02-08 14:50:00,61.8,61.85,61.8,61.82,16624.0,60.8792,60.9285,60.8792,60.8989,16624.0
2024-02-08 14:55:00,61.83,61.92,61.81,61.89,46855.0,60.9088,60.9974,60.8891,60.9679,46855.0
2024-02-08 15:00:00,61.9,61.97,61.89,61.91,42900.0,60.9777,61.0467,60.9679,60.9876,42900.0
2024-02-08 15:05:00,61.91,61.95,61.89,61.9,45853.0,60.9876,61.027,60.9679,60.9777,45853.0
2024-02-08 15:10:00,61.9,61.97,61.9,61.93,14143.0,60.9777,61.0467,60.9777,61.0073,14143.0
2024-02-08 15:15:00,61.92,61.97,61.91,61.95,11355.0,60.9974,61.0467,60.9876,61.027,11355.0
2024-02-08 15:20:00,61.95,62.0,61.95,62.0,33786.0,61.027,61.0762,61.027,61.0762,33786.0
2024-02-08 15:25:00,61.99,62.02,61.93,61.96,97799.0,61.0664,61.0959,61.0073,61.0368,97799.0
2024-02-08 15:30:00,61.96,62.0,61.95,61.96,47735.0,61.0368,61.0762,61.027,61.0368,47735.0
2024-02-08 15:35:00,61.96,61.96,61.92,61.95,18315.0,61.0368,61.0368,60.9974,61.027,18315.0
2024-02-08 15:40:00,61.95,61.98,61.92,61.92,27678.0,61.027,61.0565,60.9974,60.9974,27678.0
2024-02-08 15:45:00,61.93,61.94,61.82,61.83,39835.0,61.0073,61.0171,60.8989,60.9088,39835.0
2024-02-08 15:50:00,61.84,61.96,61.76,61.79,171931.0,60.9186,61.0368,60.8398,60.8694,171931.0
2024-02-08 15:55:00,61.79,62.07,61.78,61.96,284562.0,60.8694,61.1452,60.8595,61.0368,284562.0
2024-02-09 09:30:00,62.11,62.22,61.98,62.17,187031.0,61.1846,61.293,61.0565,61.2437,187031.0
2024-02-09 09:35:00,62.17,62.24,62.11,62.17,116236.0,61.2437,61.3127,61.1846,61.2437,116236.0
2024-02-09 09:40:00,62.17,62.24,62.14,62.24,70736.0,61.2437,61.3127,61.2141,61.3127,70736.0
2024-02-09 09:45:00,62.24,62.27,62.16,62.17,62289.0,61.3127,61.3422,61.2339,61.2437,62289.0
2024-02-09 09:50:00,62.19,62.21,62.07,62.2,98910.0,61.2634,61.2831,61.1452,61.2733,98910.0
2024-02-09 09:55:00,62.2,62.38,62.16,62.36,194806.0,61.2733,61.4506,61.2339,61.4309,194806.0
2024-02-09 10:00:00,62.36,62.41,62.21,62.35,148842.0,61.4309,61.4801,61.2831,61.421,148842.0
2024-02-09 10:05:00,62.35,62.42,62.28,62.37,62260.0,61.421,61.49,61.3521,61.4407,62260.0
2024-02-09 10:10:00,62.36,62.38,62.26,62.33,76891.0,61.4309,61.4506,61.3324,61.4013,76891.0
2024-02-09 10:15:00,62.32,62.45,62.31,62.32,104652.0,61.3915,61.5195,61.3816,61.3915,104652.0
2024-02-09 10:20:00,62.31,62.36,62.26,62.35,61131.0,61.3816,61.4309,61.3324,61.421,61131.0
2024-02-09 10:25:00,62.33,62.41,62.31,62.4,78377.0,61.4013,61.4801,61.3816,61.4703,78377.0
2024-02-09 10:30:00,62.41,62.5,62.34,62.45,171646.0,61.4801,61.5688,61.4112,61.5195,171646.0
2024-02-09 10:35:00,62.46,62.52,62.43,62.45,173816.0,61.5294,61.5885,61.4998,61.5195,173816.0
2024-02-09 10:40:00,62.46,62.51,62.42,62.47,41680.0,61.5294,61.5786,61.49,61.5392,41680.0
2024-02-09 10:45:00,62.48,62.52,62.46,62.5,41944.0,61.5491,61.5885,61.5294,61.5688,41944.0
2024-02-09 10:50:00,62.51,62.54,62.48,62.49,58835.0,61.5786,61.6082,61.5491,61.5589,58835.0
2024-02-09 10:55:00,62.49,62.52,62.42,62.51,24509.0,61.5589,61.5885,61.49,61.5786,24509.0
2024-02-09 11:00:00,62.53,62.57,62.47,62.56,57248.0,61.5983,61.6377,61.5392,61.6279,57248.0
2024-02-09 11:05:00,62.56,62.6,62.47,62.52,133553.0,61.6279,61.6673,61.5392,61.5885,133553.0
2024-02-09 11:10:00,62.52,62.61,62.52,62.58,40526.0,61.5885,61.6771,61.5885,61.6476,40526.0
2024-02-09 11:15:00,62.58,62.58,62.49,62.53,32209.0,61.6476,61.6476,61.5589,61.5983,32209.0
2024-02-09 11:20:00,62.52,62.56,62.46,62.46,33950.0,61.5885,61.6279,61.5294,61.5294,33950.0
2024-02-09 11:25:00,62.46,62.48,62.4,62.43,30705.0,61.5294,61.5491,61.4703,61.4998,30705.0
2024-02-09 11:30:00,62.44,62.46,62.38,62.38,20231.0,61.5097,61.5294,61.4506,61.4506,20231.0
2024-02-09 11:35:00,62.38,62.39,62.28,62.37,67080.0,61.4506,61.4604,61.3521,61.4407,67080.0
2024-02-09 11:40:00,62.37,62.44,62.36,62.43,17114.0,61.4407,61.5097,61.4309,61.4998,17114.0
2024-02-09 11:45:00,62.43,62.49,62.41,62.48,15904.0,61.4998,61.5589,61.4801,61.5491,15904.0
2024-02-09 11:50:00,62.47,62.49,62.35,62.4,35794.0,61.5392,61.5589,61.421,61.4703,35794.0
2024-02-09 11:55:00,62.39,62.45,62.38,62.4,13040.0,61.4604,61.5195,61.4506,61.4703,13040.0
2024-02-09 12:00:00,62.39,62.4,62.34,62.36,50406.0,61.4604,61.4703,61.4112,61.4309,50406.0
2024-02-09 12:05:00,62.35,62.4,62.31,62.38,39573.0,61.421,61.4703,61.3816,61.4506,39573.0
2024-02-09 12:10:00,62.39,62.45,62.36,62.42,15940.0,61.4604,61.5195,61.4309,61.49,15940.0
2024-02-09 12:15:00,62.43,62.46,62.38,62.39,17534.0,61.4998,61.5294,61.4506,61.4604,17534.0
2024-02-09 12:20:00,62.41,62.47,62.41,62.47,6836.0,61.4801,61.5392,61.4801,61.5392,6836.0
2024-02-09 12:25:00,62.48,62.59,62.48,62.58,23591.0,61.5491,61.6574,61.5491,61.6476,23591.0
2024-02-09 12:30:00,62.59,62.62,62.51,62.59,98054.0,61.6574,61.687,61.5786,61.6574,98054.0
2024-02-09 12:35:00,62.59,62.6,62.47,62.53,66597.0,61.6574,61.6673,61.5392,61.5983,66597.0
2024-02-09 12:40:00,62.53,62.64,62.53,62.63,32213.0,61.5983,61.7067,61.5983,61.6968,32213.0
2024-02-09 12:45:00,62.63,62.67,62.59,62.64,23733.0,61.6968,61.7363,61.6574,61.7067,23733.0
2024-02-09 12:50:00,62.65,62.7,62.61,62.68,30094.0,61.7166,61.7658,61.6771,61.7461,30094.0
2024-02-09 12:55:00,62.68,62.71,62.65,62.7,39521.0,61.7461,61.7757,61.7166,61.7658,39521.0
2024-02-09 13:00:00,62.71,62.74,62.67,62.71,24850.0,61.7757,61.8052,61.7363,61.7757,24850.0
2024-02-09 13:05:00,62.71,62.72,62.66,62.68,7771.0,61.7757,61.7855,61.7264,61.7461,7771.0
2024-02-09 13:10:00,62.7,62.75,62.69,62.7,21262.0,61.7658,61.8151,61.756,61.7658,21262.0
2024-02-09 13:15:00,62.7,62.71,62.65,62.69,55382.0,61.7658,61.7757,61.7166,61.756,55382.0
2024-02-09 13:20:00,62.7,62.76,62.7,62.76,47641.0,61.7658,61.8249,61.7658,61.8249,47641.0
2024-02-09 13:25:00,62.76,62.84,62.72,62.81,47835.0,61.8249,61.9037,61.7855,61.8742,47835.0
2024-02-09 13:30:00,62.84,62.88,62.8,62.87,16727.0,61.9037,61.9431,61.8643,61.9333,16727.0
2024-02-09 13:35:00,62.86,62.86,62.79,62.82,23296.0,61.9234,61.9234,61.8545,61.884,23296.0
2024-02-09 13:40:00,62.81,62.81,62.72,62.77,53014.0,61.8742,61.8742,61.7855,61.8348,53014.0
2024-02-09 13:45:00,62.76,62.8,62.75,62.79,24177.0,61.8249,61.8643,61.8151,61.8545,24177.0
2024-02-09 13:50:00,62.78,62.8,62.71,62.76,25479.0,61.8446,61.8643,61.7757,61.8249,25479.0
2024-02-09 13:55:00,62.77,62.82,62.75,62.8,16127.0,61.8348,61.884,61.8151,61.8643,16127.0
2024-02-09 14:00:00,62.79,62.86,62.78,62.84,32310.0,61.8545,61.9234,61.8446,61.9037,32310.0
2024-02-09 14:05:00,62.85,62.85,62.8,62.8,8636.0,61.9136,61.9136,61.8643,61.8643,8636.0
2024-02-09 14:10:00,62.8,62.88,62.8,62.87,33961.0,61.8643,61.9431,61.8643,61.9333,33961.0
2024-02-09 14:15:00,62.87,62.9,62.84,62.89,72190.0,61.9333,61.9628,61.9037,61.953,72190.0
2024-02-09 14:20:00,62.89,62.94,62.88,62.9,54100.0,61.953,62.0022,61.9431,61.9628,54100.0
2024-02-09 14:25:00,62.91,62.96,62.9,62.94,45614.0,61.9727,62.0219,61.9628,62.0022,45614.0
2024-02-09 14:30:00,62.94,62.97,62.94,62.97,38958.0,62.0022,62.0318,62.0022,62.0318,38958.0
2024-02-09 14:35:00,62.97,63.0,62.93,62.99,22238.0,62.0318,62.0613,61.9924,62.0515,22238.0
2024-02-09 14:40:00,62.99,63.11,62.98,63.11,75853.0,62.0515,62.1697,62.0416,62.1697,75853.0
2024-02-09 14:45:00,63.11,63.15,63.05,63.06,44660.0,62.1697,62.2091,62.1106,62.1204,44660.0
2024-02-09 14:50:00,63.06,63.09,63.03,63.06,36158.0,62.1204,62.15,62.0909,62.1204,36158.0
2024-02-09 14:55:00,63.05,63.05,63.01,63.02,21749.0,62.1106,62.1106,62.0712,62.081,21749.0
2024-02-09 15:00:00,63.02,63.03,62.84,62.88,62002.0,62.081,62.0909,61.9037,61.9431,62002.0
2024-02-09 15:05:00,62.87,62.93,62.83,62.91,111616.0,61.9333,61.9924,61.8939,61.9727,111616.0
2024-02-09 15:10:00,62.92,62.97,62.88,62.95,164729.0,61.9825,62.0318,61.9431,62.0121,164729.0
2024-02-09 15:15:00,62.94,63.02,62.93,63.0,100986.0,62.0022,62.081,61.9924,62.0613,100986.0
2024-02-09 15:20:00,62.99,63.01,62.93,62.97,32576.0,62.0515,62.0712,61.9924,62.0318,32576.0
2024-02-09 15:25:00,62.97,62.97,62.91,62.94,69648.0,62.0318,62.0318,61.9727,62.0022,69648.0
2024-02-09 15:30:00,62.94,62.95,62.84,62.87,45956.0,62.0022,62.0121,61.9037,61.9333,45956.0
2024-02-09 15:35:00,62.86,62.93,62.85,62.88,46834.0,61.9234,61.9924,61.9136,61.9431,46834.0
2024-02-09 15:40:00,62.89,62.92,62.82,62.83,73563.0,61.953,61.9825,61.884,61.8939,73563.0
2024-02-09 15:45:00,62.82,62.88,62.8,62.81,69830.0,61.884,61.9431,61.8643,61.8742,69830.0
2024-02-09 15:50:00,62.8,62.97,62.79,62.9,175839.0,61.8643,62.0318,61.8545,61.9628,175839.0
2024-02-09 15:55:00,62.91,63.03,62.9,62.95,220385.0,61.9727,62.0909,61.9628,62.0121,220385.0
2024-02-12 09:30:00,62.96,63.05,62.95,63.0,146577.0,62.0219,62.1106,62.0121,62.0613,146577.0
2024-02-12 09:35:00,63.0,63.04,62.98,63.01,70904.0,62.0613,62.1007,62.0416,62.0712,70904.0
2024-02-12 09:40:00,63.0,63.03,62.97,63.01,44395.0,62.0613,62.0909,62.0318,62.0712,44395.0
2024-02-12 09:45:00,63.01,63.02,62.95,62.97,40711.0,62.0712,62.081,62.0121,62.0318,40711.0
2024-02-12 09:50:00,62.97,63.03,62.97,63.03,30208.0,62.0318,62.0909,62.0318,62.0909,30208.0
2024-02-12 09:55:00,63.02,63.05,63.01,63.03,28528.0,62.081,62.1106,62.0712,62.0909,28528.0
2024-02-12 10:00:00,63.04,63.04,62.97,63.0,22930.0,62.1007,62.1007,62.0318,62.0613,22930.0
2024-02-12 10:05:00,62.99,62.99,62.92,62.97,82886.0,62.0515,62.0515,61.9825,62.0318,82886.0
2024-02-12 10:10:00,62.98,62.98,62.92,62.93,10509.0,62.0416,62.0416,61.9825,61.9924,10509.0
2024-02-12 10:15:00,62.94,62.96,62.89,62.95,29773.0,62.0022,62.0219,61.953,62.0121,29773.0
2024-02-12 10:20:00,62.93,62.98,62.92,62.97,21745.0,61.9924,62.0416,61.9825,62.0318,21745.0
2024-02-12 10:25:00,62.97,63.03,62.96,63.01,20010.0,62.0318,62.0909,62.0219,62.0712,20010.0
2024-02-12 10:30:00,63.0,63.09,63.0,63.07,39481.0,62.0613,62.15,62.0613,62.1303,39481.0
2024-02-12 10:35:00,63.06,63.07,63.03,63.07,11457.0,62.1204,62.1303,62.0909,62.1303,11457.0
2024-02-12 10:40:00,63.07,63.14,63.05,63.12,56606.0,62.1303,62.1992,62.1106,62.1795,56606.0
2024-02-12 10:45:00,63.13,63.2,63.11,63.19,95067.0,62.1894,62.2584,62.1697,62.2485,95067.0
2024-02-12 10:50:00,63.18,63.29,63.16,63.28,91702.0,62.2387,62.347,62.219,62.3372,91702.0
2024-02-12 10:55:00,63.3,63.31,63.25,63.29,85138.0,62.3569,62.3667,62.3076,62.347,85138.0
2024-02-12 11:00:00,63.29,63.31,63.2,63.27,54381.0,62.347,62.3667,62.2584,62.3273,54381.0
2024-02-12 11:05:00,63.27,63.36,63.26,63.35,41812.0,62.3273,62.416,62.3175,62.4061,41812.0
2024-02-12 11:10:00,63.36,63.36,63.28,63.32,59070.0,62.416,62.416,62.3372,62.3766,59070.0
2024-02-12 11:15:00,63.32,63.43,63.31,63.42,47491.0,62.3766,62.4849,62.3667,62.4751,47491.0
2024-02-12 11:20:00,63.4,63.57,63.4,63.54,51138.0,62.4554,62.6228,62.4554,62.5933,51138.0
2024-02-12 11:25:00,63.53,63.61,63.52,63.6,41460.0,62.5834,62.6622,62.5736,62.6524,41460.0
2024-02-12 11:30:00,63.6,63.81,63.58,63.8,154374.0,62.6524,62.8593,62.6327,62.8494,154374.0
2024-02-12 11:35:00,63.79,63.81,63.71,63.72,51304.0,62.8396,62.8593,62.7608,62.7706,51304.0
2024-02-12 11:40:00,63.73,63.76,63.71,63.74,31457.0,62.7805,62.81,62.7608,62.7903,31457.0
2024-02-12 11:45:00,63.74,63.79,63.63,63.63,59007.0,62.7903,62.8396,62.6819,62.6819,59007.0
2024-02-12 11:50:00,63.63,63.73,63.63,63.73,41105.0,62.6819,62.7805,62.6819,62.7805,41105.0
2024-02-12 11:55:00,63.73,63.77,63.69,63.74,42623.0,62.7805,62.8199,62.7411,62.7903,42623.0
2024-02-12 12:00:00,63.74,63.74,63.63,63.71,14200.0,62.7903,62.7903,62.6819,62.7608,14200.0
2024-02-12 12:05:00,63.75,63.79,63.72,63.72,35831.0,62.8002,62.8396,62.7706,62.7706,35831.0
2024-02-12 12:10:00,63.74,63.79,63.74,63.77,12679.0,62.7903,62.8396,62.7903,62.8199,12679.0
2024-02-12 12:15:00,63.76,63.76,63.67,63.72,66669.0,62.81,62.81,62.7214,62.7706,66669.0
2024-02-12 12:20:00,63.73,63.73,63.54,63.59,41532.0,62.7805,62.7805,62.5933,62.6425,41532.0
2024-02-12 12:25:00,63.6,63.62,63.53,63.61,65886.0,62.6524,62.6721,62.5834,62.6622,65886.0
2024-02-12 12:30:00,63.61,63.64,63.57,63.6,19994.0,62.6622,62.6918,62.6228,62.6524,19994.0
2024-02-12 12:35:00,63.6,63.61,63.55,63.56,20914.0,62.6524,62.6622,62.6031,62.613,20914.0
2024-02-12 12:40:00,63.58,63.59,63.54,63.55,12006.0,62.6327,62.6425,62.5933,62.6031,12006.0
2024-02-12 12:45:00,63.55,63.65,63.51,63.64,18337.0,62.6031,62.7017,62.5637,62.6918,18337.0
2024-02-12 12:50:00,63.63,63.67,63.6,63.64,24390.0,62.6819,62.7214,62.6524,62.6918,24390.0
2024-02-12 12:55:00,63.65,63.71,63.65,63.71,31819.0,62.7017,62.7608,62.7017,62.7608,31819.0
2024-02-12 13:00:00,63.71,63.74,63.68,63.71,9661.0,62.7608,62.7903,62.7312,62.7608,9661.0
2024-02-12 13:05:00,63.71,63.72,63.67,63.71,5785.0,62.7608,62.7706,62.7214,62.7608,5785.0
2024-02-12 13:10:00,63.72,63.78,63.7,63.75,18919.0,62.7706,62.8297,62.7509,62.8002,18919.0
2024-02-12 13:15:00,63.74,63.79,63.74,63.79,12842.0,62.7903,62.8396,62.7903,62.8396,12842.0
2024-02-12 13:20:00,63.79,63.8,63.6,63.61,43522.0,62.8396,62.8494,62.6524,62.6622,43522.0
2024-02-12 13:25:00,63.61,63.62,63.44,63.47,60868.0,62.6622,62.6721,62.4948,62.5243,60868.0
2024-02-12 13:30:00,63.45,63.48,63.4,63.4,38856.0,62.5046,62.5342,62.4554,62.4554,38856.0
2024-02-12 13:35:00,63.39,63.45,63.16,63.24,113910.0,62.4455,62.5046,62.219,62.2978,113910.0
2024-02-12 13:40:00,63.23,63.26,63.14,63.18,74378.0,62.2879,62.3175,62.1992,62.2387,74378.0
2024-02-12 13:45:00,63.18,63.28,63.17,63.24,33797.0,62.2387,62.3372,62.2288,62.2978,33797.0
2024-02-12 13:50:00,63.24,63.31,63.21,63.29,45300.0,62.2978,62.3667,62.2682,62.347,45300.0
2024-02-12 13:55:00,63.3,63.34,63.26,63.29,23305.0,62.3569,62.3963,62.3175,62.347,23305.0
2024-02-12 14:00:00,63.28,63.32,63.23,63.23,34601.0,62.3372,62.3766,62.2879,62.2879,34601.0
2024-02-12 14:05:00,63.24,63.31,63.17,63.26,29933.0,62.2978,62.3667,62.2288,62.3175,29933.0
2024-02-12 14:10:00,63.27,63.3,63.19,63.21,21217.0,62.3273,62.3569,62.2485,62.2682,21217.0
2024-02-12 14:15:00,63.21,63.21,62.66,62.66,216649.0,62.2682,62.2682,61.7264,61.7264,216649.0
2024-02-12 14:20:00,62.66,62.93,62.6,62.87,173823.0,61.7264,61.9924,61.6673,61.9333,173823.0
2024-02-12 14:25:00,62.88,62.94,62.81,62.91,74253.0,61.9431,62.0022,61.8742,61.9727,74253.0
2024-02-12 14:30:00,62.9,62.95,62.85,62.88,55059.0,61.9628,62.0121,61.9136,61.9431,55059.0
2024-02-12 14:35:00,62.88,62.92,62.81,62.92,46442.0,61.9431,61.9825,61.8742,61.9825,46442.0
2024-02-12 14:40:00,62.92,62.99,62.89,62.91,119107.0,61.9825,62.0515,61.953,61.9727,119107.0
2024-02-12 14:45:00,62.9,62.91,62.78,62.83,244916.0,61.9628,61.9727,61.8446,61.8939,244916.0
2024-02-12 14:50:00,62.82,62.82,62.69,62.74,56678.0,61.884,61.884,61.756,61.8052,56678.0
2024-02-12 14:55:00,62.74,62.76,62.66,62.72,51806.0,61.8052,61.8249,61.7264,61.7855,51806.0
2024-02-12 15:00:00,62.72,62.83,62.7,62.77,81321.0,61.7855,61.8939,61.7658,61.8348,81321.0
2024-02-12 15:05:00,62.78,62.88,62.75,62.86,55986.0,61.8446,61.9431,61.8151,61.9234,55986.0
2024-02-12 15:10:00,62.86,62.89,62.83,62.88,117883.0,61.9234,61.953,61.8939,61.9431,117883.0
2024-02-12 15:15:00,62.87,62.92,62.82,62.89,35101.0,61.9333,61.9825,61.884,61.953,35101.0
2024-02-12 15:20:00,62.89,62.93,62.84,62.84,100184.0,61.953,61.9924,61.9037,61.9037,100184.0
2024-02-12 15:25:00,62.84,62.91,62.82,62.85,45131.0,61.9037,61.9727,61.884,61.9136,45131.0
2024-02-12 15:30:00,62.85,62.89,62.81,62.88,21755.0,61.9136,61.953,61.8742,61.9431,21755.0
2024-02-12 15:35:00,62.87,62.92,62.84,62.85,45097.0,61.9333,61.9825,61.9037,61.9136,45097.0
2024-02-12 15:40:00,62.85,62.91,62.81,62.89,43743.0,61.9136,61.9727,61.8742,61.953,43743.0
2024-02-12 15:45:00,62.88,62.95,62.85,62.87,36680.0,61.9431,62.0121,61.9136,61.9333,36680.0
2024-02-12 15:50:00,62.88,62.97,62.83,62.85,136983.0,61.9431,62.0318,61.8939,61.9136,136983.0
2024-02-12 15:55:00,62.85,62.89,62.71,62.87,157166.0,61.9136,61.953,61.7757,61.9333,157166.0
2024-02-13 09:30:00,60.4,60.55,60.21,60.54,373446.0,59.5001,59.6478,59.3129,59.638,373446.0
2024-02-13 09:35:00,60.55,60.66,60.42,60.43,195739.0,59.6478,59.7562,59.5198,59.5296,195739.0
2024-02-13 09:40:00,60.44,60.48,60.29,60.33,127280.0,59.5395,59.5789,59.3917,59.4311,127280.0
2024-02-13 09:45:00,60.32,60.42,60.23,60.25,73179.0,59.4213,59.5198,59.3326,59.3523,73179.0
2024-02-13 09:50:00,60.25,60.34,60.08,60.31,99426.0,59.3523,59.441,59.1848,59.4114,99426.0
2024-02-13 09:55:00,60.31,60.32,60.11,60.15,145161.0,59.4114,59.4213,59.2144,59.2538,145161.0
2024-02-13 10:00:00,60.15,60.19,60.02,60.04,123254.0,59.2538,59.2932,59.1257,59.1454,123254.0
2024-02-13 10:05:00,60.05,60.13,60.01,60.04,76779.0,59.1553,59.2341,59.1159,59.1454,76779.0
2024-02-13 10:10:00,60.04,60.16,60.02,60.07,94676.0,59.1454,59.2636,59.1257,59.175,94676.0
2024-02-13 10:15:00,60.05,60.15,59.93,60.14,187912.0,59.1553,59.2538,59.0371,59.2439,187912.0
2024-02-13 10:20:00,60.15,60.35,60.14,60.31,112258.0,59.2538,59.4508,59.2439,59.4114,112258.0
2024-02-13 10:25:00,60.3,60.56,60.3,60.56,233816.0,59.4016,59.6577,59.4016,59.6577,233816.0
2024-02-13 10:30:00,60.56,60.64,60.45,60.55,264935.0,59.6577,59.7365,59.5493,59.6478,264935.0
2024-02-13 10:35:00,60.55,60.67,60.49,60.66,55628.0,59.6478,59.7661,59.5887,59.7562,55628.0
2024-02-13 10:40:00,60.66,60.7,60.53,60.64,98907.0,59.7562,59.7956,59.6281,59.7365,98907.0
2024-02-13 10:45:00,60.64,60.68,60.57,60.61,102206.0,59.7365,59.7759,59.6675,59.7069,102206.0
2024-02-13 10:50:00,60.61,60.71,60.52,60.67,162392.0,59.7069,59.8055,59.6183,59.7661,162392.0
2024-02-13 10:55:00,60.67,60.67,60.42,60.43,73165.0,59.7661,59.7661,59.5198,59.5296,73165.0
2024-02-13 11:00:00,60.44,60.66,60.44,60.65,65001.0,59.5395,59.7562,59.5395,59.7463,65001.0
2024-02-13 11:05:00,60.65,60.79,60.63,60.77,70059.0,59.7463,59.8843,59.7266,59.8646,70059.0
2024-02-13 11:10:00,60.76,60.78,60.7,60.72,51572.0,59.8547,59.8744,59.7956,59.8153,51572.0
2024-02-13 11:15:00,60.71,60.76,60.62,60.67,61897.0,59.8055,59.8547,59.7168,59.7661,61897.0
2024-02-13 11:20:00,60.67,60.88,60.67,60.78,41346.0,59.7661,59.9729,59.7661,59.8744,41346.0
2024-02-13 11:25:00,60.8,60.86,60.77,60.81,38683.0,59.8941,59.9532,59.8646,59.904,38683.0
2024-02-13 11:30:00,60.81,60.86,60.68,60.79,105507.0,59.904,59.9532,59.7759,59.8843,105507.0
2024-02-13 11:35:00,60.79,60.9,60.75,60.88,87336.0,59.8843,59.9926,59.8449,59.9729,87336.0
2024-02-13 11:40:00,60.88,60.92,60.8,60.86,49954.0,59.9729,60.0123,59.8941,59.9532,49954.0
2024-02-13 11:45:00,60.88,60.9,60.83,60.85,27444.0,59.9729,59.9926,59.9237,59.9434,27444.0
2024-02-13 11:50:00,60.86,60.87,60.66,60.69,127747.0,59.9532,59.9631,59.7562,59.7858,127747.0
2024-02-13 11:55:00,60.67,60.69,60.59,60.63,66531.0,59.7661,59.7858,59.6872,59.7266,66531.0
2024-02-13 12:00:00,60.62,60.65,60.57,60.61,63341.0,59.7168,59.7463,59.6675,59.7069,63341.0
2024-02-13 12:05:00,60.61,60.61,60.48,60.51,30903.0,59.7069,59.7069,59.5789,59.6084,30903.0
2024-02-13 12:10:00,60.52,60.55,60.43,60.55,43465.0,59.6183,59.6478,59.5296,59.6478,43465.0
2024-02-13 12:15:00,60.55,60.64,60.55,60.56,44361.0,59.6478,59.7365,59.6478,59.6577,44361.0
2024-02-13 12:20:00,60.56,60.6,60.52,60.53,25640.0,59.6577,59.6971,59.6183,59.6281,25640.0
2024-02-13 12:25:00,60.54,60.54,60.37,60.42,100731.0,59.638,59.638,59.4705,59.5198,100731.0
2024-02-13 12:30:00,60.42,60.66,60.42,60.64,27295.0,59.5198,59.7562,59.5198,59.7365,27295.0
2024-02-13 12:35:00,60.65,60.69,60.59,60.67,18679.0,59.7463,59.7858,59.6872,59.7661,18679.0
2024-02-13 12:40:00,60.69,60.71,60.64,60.68,12339.0,59.7858,59.8055,59.7365,59.7759,12339.0
2024-02-13 12:45:00,60.69,60.69,60.52,60.52,20227.0,59.7858,59.7858,59.6183,59.6183,20227.0
2024-02-13 12:50:00,60.51,60.59,60.36,60.37,30568.0,59.6084,59.6872,59.4607,59.4705,30568.0
2024-02-13 12:55:00,60.36,60.38,60.28,60.35,100355.0,59.4607,59.4804,59.3819,59.4508,100355.0
2024-02-13 13:00:00,60.34,60.35,60.24,60.27,44043.0,59.441,59.4508,59.3425,59.372,44043.0
2024-02-13 13:05:00,60.28,60.31,60.24,60.29,25031.0,59.3819,59.4114,59.3425,59.3917,25031.0
2024-02-13 13:10:00,60.28,60.36,60.23,60.36,39561.0,59.3819,59.4607,59.3326,59.4607,39561.0
2024-02-13 13:15:00,60.35,60.39,60.29,60.32,21268.0,59.4508,59.4902,59.3917,59.4213,21268.0
2024-02-13 13:20:00,60.33,60.33,60.23,60.29,24581.0,59.4311,59.4311,59.3326,59.3917,24581.0
2024-02-13 13:25:00,60.28,60.36,60.26,60.3,21823.0,59.3819,59.4607,59.3622,59.4016,21823.0
2024-02-13 13:30:00,60.3,60.33,60.23,60.24,18934.0,59.4016,59.4311,59.3326,59.3425,18934.0
2024-02-13 13:35:00,60.24,60.26,60.17,60.25,40076.0,59.3425,59.3622,59.2735,59.3523,40076.0
2024-02-13 13:40:00,60.23,60.24,60.12,60.14,42388.0,59.3326,59.3425,59.2242,59.2439,42388.0
2024-02-13 13:45:00,60.14,60.2,60.05,60.06,28626.0,59.2439,59.3031,59.1553,59.1651,28626.0
2024-02-13 13:50:00,60.07,60.08,59.99,60.02,70430.0,59.175,59.1848,59.0962,59.1257,70430.0
2024-02-13 13:55:00,60.0,60.07,59.98,60.06,23413.0,59.106,59.175,59.0863,59.1651,23413.0
2024-02-13 14:00:00,60.06,60.06,59.79,59.82,114314.0,59.1651,59.1651,58.8992,58.9287,114314.0
2024-02-13 14:05:00,59.82,59.83,59.67,59.7,138328.0,58.9287,58.9386,58.781,58.8105,138328.0
2024-02-13 14:10:00,59.7,59.71,59.48,59.51,118329.0,58.8105,58.8204,58.5938,58.6233,118329.0
2024-02-13 14:15:00,59.5,59.61,59.42,59.55,164999.0,58.6135,58.7218,58.5347,58.6627,164999.0
2024-02-13 14:20:00,59.53,59.62,59.48,59.49,68995.0,58.643,58.7317,58.5938,58.6036,68995.0
2024-02-13 14:25:00,59.48,59.57,59.4,59.52,58202.0,58.5938,58.6824,58.515,58.6332,58202.0
2024-02-13 14:30:00,59.51,59.77,59.5,59.74,113266.0,58.6233,58.8795,58.6135,58.8499,113266.0
2024-02-13 14:35:00,59.74,59.79,59.66,59.77,89284.0,58.8499,58.8992,58.7711,58.8795,89284.0
2024-02-13 14:40:00,59.78,59.81,59.62,59.64,32299.0,58.8893,58.9189,58.7317,58.7514,32299.0
2024-02-13 14:45:00,59.6,59.66,59.35,59.36,94726.0,58.712,58.7711,58.4657,58.4756,94726.0
2024-02-13 14:50:00,59.37,59.39,59.13,59.19,102574.0,58.4854,58.5051,58.249,58.3081,102574.0
2024-02-13 14:55:00,59.17,59.28,59.13,59.23,68711.0,58.2884,58.3968,58.249,58.3475,68711.0
2024-02-13 15:00:00,59.23,59.29,59.08,59.1,66924.0,58.3475,58.4066,58.1997,58.2194,66924.0
2024-02-13 15:05:00,59.12,59.22,59.11,59.14,50167.0,58.2391,58.3377,58.2293,58.2588,50167.0
2024-02-13 15:10:00,59.16,59.24,59.13,59.15,35629.0,58.2785,58.3574,58.249,58.2687,35629.0
2024-02-13 15:15:00,59.16,59.19,59.05,59.07,62276.0,58.2785,58.3081,58.1702,58.1899,62276.0
2024-02-13 15:20:00,59.07,59.12,58.99,59.04,103953.0,58.1899,58.2391,58.1111,58.1603,103953.0
2024-02-13 15:25:00,59.06,59.25,58.99,59.22,85244.0,58.18,58.3672,58.1111,58.3377,85244.0
2024-02-13 15:30:00,59.22,59.41,59.18,59.41,112376.0,58.3377,58.5248,58.2983,58.5248,112376.0
2024-02-13 15:35:00,59.4,59.46,59.35,59.42,69783.0,58.515,58.5741,58.4657,58.5347,69783.0
2024-02-13 15:40:00,59.4,59.72,59.39,59.71,88774.0,58.515,58.8302,58.5051,58.8204,88774.0
2024-02-13 15:45:00,59.71,59.84,59.71,59.82,222582.0,58.8204,58.9484,58.8204,58.9287,222582.0
2024-02-13 15:50:00,59.82,59.86,59.68,59.83,284780.0,58.9287,58.9681,58.7908,58.9386,284780.0
2024-02-13 15:55:00,59.85,60.29,59.82,60.27,484082.0,58.9583,59.3917,58.9287,59.372,484082.0
2024-02-14 09:30:00,61.24,61.4,61.13,61.17,252174.0,60.3276,60.4852,60.2192,60.2586,252174.0
2024-02-14 09:35:00,61.18,61.2,60.89,60.9,149903.0,60.2685,60.2882,59.9828,59.9926,149903.0
2024-02-14 09:40:00,60.9,61.21,60.85,61.17,148422.0,59.9926,60.298,59.9434,60.2586,148422.0
2024-02-14 09:45:00,61.18,61.29,61.1,61.13,71221.0,60.2685,60.3768,60.1896,60.2192,71221.0
2024-02-14 09:50:00,61.16,61.21,61.01,61.17,158836.0,60.2488,60.298,60.101,60.2586,158836.0
2024-02-14 09:55:00,61.15,61.24,61.13,61.23,81487.0,60.2389,60.3276,60.2192,60.3177,81487.0
2024-02-14 10:00:00,61.25,61.35,61.16,61.21,103297.0,60.3374,60.4359,60.2488,60.298,103297.0
2024-02-14 10:05:00,61.21,61.31,61.15,61.21,69746.0,60.298,60.3965,60.2389,60.298,69746.0
2024-02-14 10:10:00,61.21,61.29,61.18,61.22,25814.0,60.298,60.3768,60.2685,60.3079,25814.0
2024-02-14 10:15:00,61.22,61.45,61.18,61.43,71398.0,60.3079,60.5344,60.2685,60.5147,71398.0
2024-02-14 10:20:00,61.44,61.61,61.43,61.6,91977.0,60.5246,60.692,60.5147,60.6822,91977.0
2024-02-14 10:25:00,61.6,61.66,61.5,61.55,83418.0,60.6822,60.7413,60.5837,60.6329,83418.0
2024-02-14 10:30:00,61.56,61.62,61.49,61.53,57457.0,60.6428,60.7019,60.5738,60.6132,57457.0
2024-02-14 10:35:00,61.53,61.54,61.38,61.41,131368.0,60.6132,60.6231,60.4655,60.495,131368.0
2024-02-14 10:40:00,61.42,61.42,61.2,61.26,128953.0,60.5049,60.5049,60.2882,60.3473,128953.0
2024-02-14 10:45:00,61.26,61.33,61.21,61.31,77011.0,60.3473,60.4162,60.298,60.3965,77011.0
2024-02-14 10:50:00,61.32,61.34,61.04,61.07,100605.0,60.4064,60.4261,60.1305,60.1601,100605.0
2024-02-14 10:55:00,61.07,61.11,60.92,60.92,32401.0,60.1601,60.1995,60.0123,60.0123,32401.0
2024-02-14 11:00:00,60.9,60.9,60.61,60.71,202697.0,59.9926,59.9926,59.7069,59.8055,202697.0
2024-02-14 11:05:00,60.72,60.9,60.71,60.8,110215.0,59.8153,59.9926,59.8055,59.8941,110215.0
2024-02-14 11:10:00,60.81,60.96,60.77,60.78,103519.0,59.904,60.0517,59.8646,59.8744,103519.0
2024-02-14 11:15:00,60.79,60.86,60.7,60.82,92777.0,59.8843,59.9532,59.7956,59.9138,92777.0
2024-02-14 11:20:00,60.82,61.02,60.73,61.02,124849.0,59.9138,60.1108,59.8252,60.1108,124849.0
2024-02-14 11:25:00,61.03,61.05,60.93,61.02,36940.0,60.1207,60.1404,60.0222,60.1108,36940.0
2024-02-14 11:30:00,61.03,61.05,60.97,60.98,43894.0,60.1207,60.1404,60.0616,60.0714,43894.0
2024-02-14 11:35:00,61.0,61.03,60.97,60.99,12466.0,60.0911,60.1207,60.0616,60.0813,12466.0
2024-02-14 11:40:00,61.01,61.05,60.71,60.77,59201.0,60.101,60.1404,59.8055,59.8646,59201.0
2024-02-14 11:45:00,60.79,60.89,60.74,60.85,36709.0,59.8843,59.9828,59.835,59.9434,36709.0
2024-02-14 11:50:00,60.86,60.96,60.81,60.89,48700.0,59.9532,60.0517,59.904,59.9828,48700.0
2024-02-14 11:55:00,60.86,60.88,60.68,60.69,78093.0,59.9532,59.9729,59.7759,59.7858,78093.0
2024-02-14 12:00:00,60.69,60.7,60.44,60.48,157108.0,59.7858,59.7956,59.5395,59.5789,157108.0
2024-02-14 12:05:00,60.48,60.6,60.35,60.59,53856.0,59.5789,59.6971,59.4508,59.6872,53856.0
2024-02-14 12:10:00,60.61,60.74,60.61,60.68,39784.0,59.7069,59.835,59.7069,59.7759,39784.0
2024-02-14 12:15:00,60.67,60.79,60.66,60.76,27007.0,59.7661,59.8843,59.7562,59.8547,27007.0
2024-02-14 12:20:00,60.73,60.82,60.68,60.81,18531.0,59.8252,59.9138,59.7759,59.904,18531.0
2024-02-14 12:25:00,60.8,60.93,60.78,60.93,22597.0,59.8941,60.0222,59.8744,60.0222,22597.0
2024-02-14 12:30:00,60.95,61.0,60.91,61.0,20272.0,60.0419,60.0911,60.0025,60.0911,20272.0
2024-02-14 12:35:00,60.98,61.0,60.87,60.91,15776.0,60.0714,60.0911,59.9631,60.0025,15776.0
2024-02-14 12:40:00,60.9,61.01,60.88,60.99,92747.0,59.9926,60.101,59.9729,60.0813,92747.0
2024-02-14 12:45:00,60.99,61.04,60.96,61.03,14211.0,60.0813,60.1305,60.0517,60.1207,14211.0
2024-02-14 12:50:00,61.01,61.03,60.97,60.99,8331.0,60.101,60.1207,60.0616,60.0813,8331.0
2024-02-14 12:55:00,61.0,61.05,60.95,61.0,26348.0,60.0911,60.1404,60.0419,60.0911,26348.0
2024-02-14 13:00:00,61.0,61.13,60.94,61.1,30598.0,60.0911,60.2192,60.032,60.1896,30598.0
2024-02-14 13:05:00,61.1,61.11,60.98,60.98,22473.0,60.1896,60.1995,60.0714,60.0714,22473.0
2024-02-14 13:10:00,60.94,60.94,60.72,60.79,89108.0,60.032,60.032,59.8153,59.8843,89108.0
2024-02-14 13:15:00,60.8,60.92,60.76,60.85,78684.0,59.8941,60.0123,59.8547,59.9434,78684.0
2024-02-14 13:20:00,60.84,60.94,60.78,60.83,20784.0,59.9335,60.032,59.8744,59.9237,20784.0
2024-02-14 13:25:00,60.82,60.9,60.81,60.89,26774.0,59.9138,59.9926,59.904,59.9828,26774.0
2024-02-14 13:30:00,60.91,61.13,60.89,61.1,67987.0,60.0025,60.2192,59.9828,60.1896,67987.0
2024-02-14 13:35:00,61.11,61.3,61.1,61.28,38720.0,60.1995,60.3867,60.1896,60.367,38720.0
2024-02-14 13:40:00,61.28,61.35,61.14,61.14,39463.0,60.367,60.4359,60.229,60.229,39463.0
2024-02-14 13:45:00,61.16,61.25,61.15,61.22,19179.0,60.2488,60.3374,60.2389,60.3079,19179.0
2024-02-14 13:50:00,61.23,61.25,61.2,61.23,12767.0,60.3177,60.3374,60.2882,60.3177,12767.0
2024-02-14 13:55:00,61.22,61.22,60.99,61.14,31268.0,60.3079,60.3079,60.0813,60.229,31268.0
2024-02-14 14:00:00,61.15,61.15,60.95,60.95,19650.0,60.2389,60.2389,60.0419,60.0419,19650.0
2024-02-14 14:05:00,60.94,60.94,60.65,60.72,173705.0,60.032,60.032,59.7463,59.8153,173705.0
2024-02-14 14:10:00,60.71,60.9,60.7,60.89,49727.0,59.8055,59.9926,59.7956,59.9828,49727.0
2024-02-14 14:15:00,60.86,60.96,60.86,60.87,20209.0,59.9532,60.0517,59.9532,59.9631,20209.0
2024-02-14 14:20:00,60.85,61.06,60.85,61.03,15618.0,59.9434,60.1502,59.9434,60.1207,15618.0
2024-02-14 14:25:00,61.02,61.21,61.02,61.18,65717.0,60.1108,60.298,60.1108,60.2685,65717.0
2024-02-14 14:30:00,61.18,61.21,61.09,61.19,85731.0,60.2685,60.298,60.1798,60.2783,85731.0
2024-02-14 14:35:00,61.2,61.32,61.17,61.24,144480.0,60.2882,60.4064,60.2586,60.3276,144480.0
2024-02-14 14:40:00,61.24,61.29,61.19,61.23,20427.0,60.3276,60.3768,60.2783,60.3177,20427.0
2024-02-14 14:45:00,61.24,61.27,61.15,61.24,28282.0,60.3276,60.3571,60.2389,60.3276,28282.0
2024-02-14 14:50:00,61.21,61.24,61.15,61.19,12730.0,60.298,60.3276,60.2389,60.2783,12730.0
2024-02-14 14:55:00,61.18,61.27,61.11,61.25,45164.0,60.2685,60.3571,60.1995,60.3374,45164.0
2024-02-14 15:00:00,61.27,61.35,61.15,61.34,178141.0,60.3571,60.4359,60.2389,60.4261,178141.0
2024-02-14 15:05:00,61.35,61.42,61.28,61.36,37582.0,60.4359,60.5049,60.367,60.4458,37582.0
2024-02-14 15:10:00,61.39,61.45,61.31,61.37,35289.0,60.4753,60.5344,60.3965,60.4556,35289.0
2024-02-14 15:15:00,61.38,61.52,61.37,61.47,52622.0,60.4655,60.6034,60.4556,60.5541,52622.0
2024-02-14 15:20:00,61.47,61.54,61.45,61.54,27310.0,60.5541,60.6231,60.5344,60.6231,27310.0
2024-02-14 15:25:00,61.54,61.74,61.54,61.67,71041.0,60.6231,60.8201,60.6231,60.7512,71041.0
2024-02-14 15:30:00,61.68,61.69,61.47,61.53,41693.0,60.761,60.7709,60.5541,60.6132,41693.0
2024-02-14 15:35:00,61.52,61.7,61.52,61.69,32111.0,60.6034,60.7807,60.6034,60.7709,32111.0
2024-02-14 15:40:00,61.69,61.74,61.64,61.71,89892.0,60.7709,60.8201,60.7216,60.7906,89892.0
2024-02-14 15:45:00,61.69,61.81,61.67,61.79,80768.0,60.7709,60.8891,60.7512,60.8694,80768.0
2024-02-14 15:50:00,61.77,61.85,61.76,61.79,82944.0,60.8497,60.9285,60.8398,60.8694,82944.0
2024-02-14 15:55:00,61.78,62.05,61.78,61.9,301300.0,60.8595,61.1255,60.8595,60.9777,301300.0
2024-02-15 09:30:00,62.06,62.31,62.04,62.25,229109.0,61.1353,61.3816,61.1156,61.3225,229109.0
2024-02-15 09:35:00,62.27,62.34,62.19,62.27,130192.0,61.3422,61.4112,61.2634,61.3422,130192.0
2024-02-15 09:40:00,62.27,62.33,62.15,62.17,117988.0,61.3422,61.4013,61.224,61.2437,117988.0
2024-02-15 09:45:00,62.16,62.38,62.16,62.32,74474.0,61.2339,61.4506,61.2339,61.3915,74474.0
2024-02-15 09:50:00,62.33,62.45,62.11,62.13,98885.0,61.4013,61.5195,61.1846,61.2043,98885.0
2024-02-15 09:55:00,62.13,62.2,62.11,62.18,71708.0,61.2043,61.2733,61.1846,61.2536,71708.0
2024-02-15 10:00:00,62.19,62.3,62.13,62.19,122032.0,61.2634,61.3718,61.2043,61.2634,122032.0
2024-02-15 10:05:00,62.19,62.37,62.16,62.35,76883.0,61.2634,61.4407,61.2339,61.421,76883.0
2024-02-15 10:10:00,62.36,62.42,62.31,62.38,97351.0,61.4309,61.49,61.3816,61.4506,97351.0
2024-02-15 10:15:00,62.38,62.52,62.35,62.45,170099.0,61.4506,61.5885,61.421,61.5195,170099.0
2024-02-15 10:20:00,62.45,62.5,62.26,62.46,216526.0,61.5195,61.5688,61.3324,61.5294,216526.0
2024-02-15 10:25:00,62.49,62.53,62.18,62.19,202782.0,61.5589,61.5983,61.2536,61.2634,202782.0
2024-02-15 10:30:00,62.21,62.26,62.05,62.15,84658.0,61.2831,61.3324,61.1255,61.224,84658.0
2024-02-15 10:35:00,62.16,62.27,62.08,62.25,125104.0,61.2339,61.3422,61.155,61.3225,125104.0
2024-02-15 10:40:00,62.24,62.25,62.14,62.15,87215.0,61.3127,61.3225,61.2141,61.224,87215.0
2024-02-15 10:45:00,62.16,62.25,62.13,62.22,54552.0,61.2339,61.3225,61.2043,61.293,54552.0
2024-02-15 10:50:00,62.22,62.27,62.18,62.24,21853.0,61.293,61.3422,61.2536,61.3127,21853.0
2024-02-15 10:55:00,62.23,62.29,62.18,62.24,38239.0,61.3028,61.3619,61.2536,61.3127,38239.0
2024-02-15 11:00:00,62.25,62.29,62.01,62.02,184215.0,61.3225,61.3619,61.0861,61.0959,184215.0
2024-02-15 11:05:00,62.02,62.07,61.85,61.91,195609.0,61.0959,61.1452,60.9285,60.9876,195609.0
2024-02-15 11:10:00,61.91,62.12,61.89,62.06,203497.0,60.9876,61.1944,60.9679,61.1353,203497.0
2024-02-15 11:15:00,62.06,62.08,62.02,62.03,32336.0,61.1353,61.155,61.0959,61.1058,32336.0
2024-02-15 11:20:00,62.03,62.12,62.0,62.04,57388.0,61.1058,61.1944,61.0762,61.1156,57388.0
2024-02-15 11:25:00,62.05,62.14,61.99,62.12,51353.0,61.1255,61.2141,61.0664,61.1944,51353.0
2024-02-15 11:30:00,62.12,62.16,62.07,62.1,68596.0,61.1944,61.2339,61.1452,61.1747,68596.0
2024-02-15 11:35:00,62.11,62.26,62.11,62.25,54040.0,61.1846,61.3324,61.1846,61.3225,54040.0
2024-02-15 11:40:00,62.26,62.36,62.25,62.3,69993.0,61.3324,61.4309,61.3225,61.3718,69993.0
2024-02-15 11:45:00,62.31,62.36,62.28,62.31,34254.0,61.3816,61.4309,61.3521,61.3816,34254.0
2024-02-15 11:50:00,62.3,62.3,62.08,62.19,101943.0,61.3718,61.3718,61.155,61.2634,101943.0
2024-02-15 11:55:00,62.19,62.26,62.13,62.24,36147.0,61.2634,61.3324,61.2043,61.3127,36147.0
2024-02-15 12:00:00,62.25,62.29,62.19,62.27,37665.0,61.3225,61.3619,61.2634,61.3422,37665.0
2024-02-15 12:05:00,62.26,62.28,62.21,62.26,51812.0,61.3324,61.3521,61.2831,61.3324,51812.0
2024-02-15 12:10:00,62.28,62.37,62.27,62.34,78356.0,61.3521,61.4407,61.3422,61.4112,78356.0
2024-02-15 12:15:00,62.35,62.44,62.31,62.44,33743.0,61.421,61.5097,61.3816,61.5097,33743.0
2024-02-15 12:20:00,62.44,62.46,62.36,62.39,36314.0,61.5097,61.5294,61.4309,61.4604,36314.0
2024-02-15 12:25:00,62.4,62.48,62.39,62.48,23299.0,61.4703,61.5491,61.4604,61.5491,23299.0
2024-02-15 12:30:00,62.48,62.49,62.42,62.47,46108.0,61.5491,61.5589,61.49,61.5392,46108.0
2024-02-15 12:35:00,62.47,62.48,62.44,62.47,39024.0,61.5392,61.5491,61.5097,61.5392,39024.0
2024-02-15 12:40:00,62.47,62.49,62.45,62.49,9637.0,61.5392,61.5589,61.5195,61.5589,9637.0
2024-02-15 12:45:00,62.49,62.53,62.37,62.42,61852.0,61.5589,61.5983,61.4407,61.49,61852.0
2024-02-15 12:50:00,62.44,62.49,62.4,62.47,21973.0,61.5097,61.5589,61.4703,61.5392,21973.0
2024-02-15 12:55:00,62.47,62.48,62.32,62.33,87359.0,61.5392,61.5491,61.3915,61.4013,87359.0
2024-02-15 13:00:00,62.32,62.36,62.29,62.31,87277.0,61.3915,61.4309,61.3619,61.3816,87277.0
2024-02-15 13:05:00,62.31,62.61,62.31,62.59,171383.0,61.3816,61.6771,61.3816,61.6574,171383.0
2024-02-15 13:10:00,62.59,62.74,62.57,62.64,59922.0,61.6574,61.8052,61.6377,61.7067,59922.0
2024-02-15 13:15:00,62.63,62.8,62.63,62.79,50609.0,61.6968,61.8643,61.6968,61.8545,50609.0
2024-02-15 13:20:00,62.8,62.85,62.71,62.78,117474.0,61.8643,61.9136,61.7757,61.8446,117474.0
2024-02-15 13:25:00,62.78,62.86,62.73,62.86,47092.0,61.8446,61.9234,61.7954,61.9234,47092.0
2024-02-15 13:30:00,62.86,62.94,62.82,62.83,92321.0,61.9234,62.0022,61.884,61.8939,92321.0
2024-02-15 13:35:00,62.85,62.85,62.72,62.8,37432.0,61.9136,61.9136,61.7855,61.8643,37432.0
2024-02-15 13:40:00,62.82,62.85,62.65,62.7,87810.0,61.884,61.9136,61.7166,61.7658,87810.0
2024-02-15 13:45:00,62.71,62.77,62.69,62.71,37594.0,61.7757,61.8348,61.756,61.7757,37594.0
2024-02-15 13:50:00,62.71,62.82,62.7,62.74,137760.0,61.7757,61.884,61.7658,61.8052,137760.0
2024-02-15 13:55:00,62.74,62.82,62.71,62.82,64538.0,61.8052,61.884,61.7757,61.884,64538.0
2024-02-15 14:00:00,62.83,62.9,62.78,62.87,47417.0,61.8939,61.9628,61.8446,61.9333,47417.0
2024-02-15 14:05:00,62.87,62.98,62.79,62.89,78798.0,61.9333,62.0416,61.8545,61.953,78798.0
2024-02-15 14:10:00,62.9,62.9,62.68,62.78,162972.0,61.9628,61.9628,61.7461,61.8446,162972.0
2024-02-15 14:15:00,62.78,62.91,62.75,62.91,70987.0,61.8446,61.9727,61.8151,61.9727,70987.0
2024-02-15 14:20:00,62.9,62.91,62.84,62.89,70447.0,61.9628,61.9727,61.9037,61.953,70447.0
2024-02-15 14:25:00,62.9,62.9,62.75,62.87,76000.0,61.9628,61.9628,61.8151,61.9333,76000.0
2024-02-15 14:30:00,62.87,62.93,62.84,62.92,67860.0,61.9333,61.9924,61.9037,61.9825,67860.0
2024-02-15 14:35:00,62.92,62.96,62.9,62.9,15850.0,61.9825,62.0219,61.9628,61.9628,15850.0
2024-02-15 14:40:00,62.9,62.97,62.86,62.95,22877.0,61.9628,62.0318,61.9234,62.0121,22877.0
2024-02-15 14:45:00,62.96,63.04,62.94,63.04,63204.0,62.0219,62.1007,62.0022,62.1007,63204.0
2024-02-15 14:50:00,63.05,63.08,62.95,63.06,39753.0,62.1106,62.1401,62.0121,62.1204,39753.0
2024-02-15 14:55:00,63.07,63.13,62.96,63.0,104358.0,62.1303,62.1894,62.0219,62.0613,104358.0
2024-02-15 15:00:00,63.0,63.01,62.91,62.98,125125.0,62.0613,62.0712,61.9727,62.0416,125125.0
2024-02-15 15:05:00,62.98,62.98,62.85,62.87,66939.0,62.0416,62.0416,61.9136,61.9333,66939.0
2024-02-15 15:10:00,62.88,63.02,62.87,62.99,55007.0,61.9431,62.081,61.9333,62.0515,55007.0
2024-02-15 15:15:00,62.98,63.02,62.88,62.89,37752.0,62.0416,62.081,61.9431,61.953,37752.0
2024-02-15 15:20:00,62.89,62.93,62.75,62.76,118038.0,61.953,61.9924,61.8151,61.8249,118038.0
2024-02-15 15:25:00,62.76,62.93,62.76,62.92,25813.0,61.8249,61.9924,61.8249,61.9825,25813.0
2024-02-15 15:30:00,62.91,62.96,62.89,62.93,40664.0,61.9727,62.0219,61.953,61.9924,40664.0
2024-02-15 15:35:00,62.92,62.93,62.8,62.8,50939.0,61.9825,61.9924,61.8643,61.8643,50939.0
2024-02-15 15:40:00,62.8,62.85,62.79,62.81,53010.0,61.8643,61.9136,61.8545,61.8742,53010.0
2024-02-15 15:45:00,62.81,62.83,62.74,62.77,43135.0,61.8742,61.8939,61.8052,61.8348,43135.0
2024-02-15 15:50:00,62.78,62.99,62.77,62.95,278120.0,61.8446,62.0515,61.8348,62.0121,278120.0
2024-02-15 15:55:00,62.95,63.08,62.89,63.05,356482.0,62.0121,62.1401,61.953,62.1106,356482.0
2024-02-16 09:30:00,62.94,63.0,62.66,62.68,130555.0,62.0022,62.0613,61.7264,61.7461,130555.0
2024-02-16 09:35:00,62.69,62.78,62.59,62.62,78335.0,61.756,61.8446,61.6574,61.687,78335.0
2024-02-16 09:40:00,62.63,62.7,62.56,62.6,79669.0,61.6968,61.7658,61.6279,61.6673,79669.0
2024-02-16 09:45:00,62.6,62.68,62.58,62.63,65354.0,61.6673,61.7461,61.6476,61.6968,65354.0
2024-02-16 09:50:00,62.62,62.63,62.14,62.17,108517.0,61.687,61.6968,61.2141,61.2437,108517.0
2024-02-16 09:55:00,62.18,62.25,62.02,62.16,220004.0,61.2536,61.3225,61.0959,61.2339,220004.0
2024-02-16 10:00:00,62.15,62.24,61.81,62.21,273308.0,61.224,61.3127,60.8891,61.2831,273308.0
2024-02-16 10:05:00,62.21,62.32,62.13,62.31,134166.0,61.2831,61.3915,61.2043,61.3816,134166.0
2024-02-16 10:10:00,62.3,62.42,62.26,62.35,70424.0,61.3718,61.49,61.3324,61.421,70424.0
2024-02-16 10:15:00,62.34,62.47,62.33,62.46,61226.0,61.4112,61.5392,61.4013,61.5294,61226.0
2024-02-16 10:20:00,62.44,62.45,62.18,62.26,79447.0,61.5097,61.5195,61.2536,61.3324,79447.0
2024-02-16 10:25:00,62.24,62.4,62.18,62.38,72202.0,61.3127,61.4703,61.2536,61.4506,72202.0
2024-02-16 10:30:00,62.38,62.38,62.22,62.31,40965.0,61.4506,61.4506,61.293,61.3816,40965.0
2024-02-16 10:35:00,62.31,62.59,62.26,62.59,62089.0,61.3816,61.6574,61.3324,61.6574,62089.0
2024-02-16 10:40:00,62.58,62.64,62.52,62.57,49725.0,61.6476,61.7067,61.5885,61.6377,49725.0
2024-02-16 10:45:00,62.57,62.72,62.52,62.52,65519.0,61.6377,61.7855,61.5885,61.5885,65519.0
2024-02-16 10:50:00,62.53,62.69,62.53,62.69,30369.0,61.5983,61.756,61.5983,61.756,30369.0
2024-02-16 10:55:00,62.71,62.71,62.53,62.59,43803.0,61.7757,61.7757,61.5983,61.6574,43803.0
2024-02-16 11:00:00,62.64,62.74,62.64,62.74,50888.0,61.7067,61.8052,61.7067,61.8052,50888.0
2024-02-16 11:05:00,62.73,62.81,62.68,62.8,54572.0,61.7954,61.8742,61.7461,61.8643,54572.0
2024-02-16 11:10:00,62.8,62.9,62.76,62.9,42633.0,61.8643,61.9628,61.8249,61.9628,42633.0
2024-02-16 11:15:00,62.9,62.99,62.87,62.95,46178.0,61.9628,62.0515,61.9333,62.0121,46178.0
2024-02-16 11:20:00,62.96,63.06,62.96,63.03,53057.0,62.0219,62.1204,62.0219,62.0909,53057.0
2024-02-16 11:25:00,63.03,63.03,62.97,63.02,15092.0,62.0909,62.0909,62.0318,62.081,15092.0
2024-02-16 11:30:00,63.02,63.1,62.99,63.01,97335.0,62.081,62.1598,62.0515,62.0712,97335.0
2024-02-16 11:35:00,63.01,63.02,62.91,62.99,37906.0,62.0712,62.081,61.9727,62.0515,37906.0
2024-02-16 11:40:00,63.01,63.18,63.01,63.15,101320.0,62.0712,62.2387,62.0712,62.2091,101320.0
2024-02-16 11:45:00,63.14,63.17,63.05,63.07,30802.0,62.1992,62.2288,62.1106,62.1303,30802.0
2024-02-16 11:50:00,63.06,63.15,63.03,63.11,65813.0,62.1204,62.2091,62.0909,62.1697,65813.0
2024-02-16 11:55:00,63.1,63.21,63.08,63.12,55515.0,62.1598,62.2682,62.1401,62.1795,55515.0
2024-02-16 12:00:00,63.12,63.17,63.08,63.17,52042.0,62.1795,62.2288,62.1401,62.2288,52042.0
2024-02-16 12:05:00,63.12,63.12,63.02,63.03,87877.0,62.1795,62.1795,62.081,62.0909,87877.0
2024-02-16 12:10:00,63.04,63.05,62.97,63.03,39604.0,62.1007,62.1106,62.0318,62.0909,39604.0
2024-02-16 12:15:00,63.01,63.03,62.96,63.01,29483.0,62.0712,62.0909,62.0219,62.0712,29483.0
2024-02-16 12:20:00,63.0,63.06,62.96,63.04,10953.0,62.0613,62.1204,62.0219,62.1007,10953.0
2024-02-16 12:25:00,63.07,63.13,63.03,63.12,25078.0,62.1303,62.1894,62.0909,62.1795,25078.0
2024-02-16 12:30:00,63.13,63.15,63.06,63.08,30026.0,62.1894,62.2091,62.1204,62.1401,30026.0
2024-02-16 12:35:00,63.09,63.09,62.98,63.03,12400.0,62.15,62.15,62.0416,62.0909,12400.0
2024-02-16 12:40:00,63.02,63.04,62.98,63.02,18876.0,62.081,62.1007,62.0416,62.081,18876.0
2024-02-16 12:45:00,63.01,63.08,63.01,63.07,35868.0,62.0712,62.1401,62.0712,62.1303,35868.0
2024-02-16 12:50:00,63.07,63.07,62.99,63.02,26523.0,62.1303,62.1303,62.0515,62.081,26523.0
2024-02-16 12:55:00,63.02,63.03,62.92,62.97,36452.0,62.081,62.0909,61.9825,62.0318,36452.0
2024-02-16 13:00:00,62.97,62.97,62.7,62.72,138121.0,62.0318,62.0318,61.7658,61.7855,138121.0
2024-02-16 13:05:00,62.7,62.75,62.64,62.72,126825.0,61.7658,61.8151,61.7067,61.7855,126825.0
2024-02-16 13:10:00,62.72,62.72,62.56,62.68,62541.0,61.7855,61.7855,61.6279,61.7461,62541.0
2024-02-16 13:15:00,62.67,62.76,62.66,62.69,50360.0,61.7363,61.8249,61.7264,61.756,50360.0
2024-02-16 13:20:00,62.69,62.95,62.68,62.94,152830.0,61.756,62.0121,61.7461,62.0022,152830.0
2024-02-16 13:25:00,62.95,62.99,62.87,62.89,108711.0,62.0121,62.0515,61.9333,61.953,108711.0
2024-02-16 13:30:00,62.93,62.96,62.89,62.94,44055.0,61.9924,62.0219,61.953,62.0022,44055.0
2024-02-16 13:35:00,62.94,63.01,62.92,63.0,30404.0,62.0022,62.0712,61.9825,62.0613,30404.0
2024-02-16 13:40:00,63.01,63.06,62.97,63.05,55944.0,62.0712,62.1204,62.0318,62.1106,55944.0
2024-02-16 13:45:00,63.08,63.08,63.03,63.04,17034.0,62.1401,62.1401,62.0909,62.1007,17034.0
2024-02-16 13:50:00,63.05,63.11,63.04,63.05,20594.0,62.1106,62.1697,62.1007,62.1106,20594.0
2024-02-16 13:55:00,63.08,63.18,63.05,63.18,25626.0,62.1401,62.2387,62.1106,62.2387,25626.0
2024-02-16 14:00:00,63.2,63.31,63.18,63.26,100202.0,62.2584,62.3667,62.2387,62.3175,100202.0
2024-02-16 14:05:00,63.27,63.33,63.24,63.31,41332.0,62.3273,62.3864,62.2978,62.3667,41332.0
2024-02-16 14:10:00,63.31,63.36,63.29,63.29,37452.0,62.3667,62.416,62.347,62.347,37452.0
2024-02-16 14:15:00,63.28,63.33,63.26,63.27,18967.0,62.3372,62.3864,62.3175,62.3273,18967.0
2024-02-16 14:20:00,63.28,63.31,63.24,63.3,42338.0,62.3372,62.3667,62.2978,62.3569,42338.0
2024-02-16 14:25:00,63.29,63.32,63.24,63.28,115513.0,62.347,62.3766,62.2978,62.3372,115513.0
2024-02-16 14:30:00,63.27,63.3,63.14,63.17,71395.0,62.3273,62.3569,62.1992,62.2288,71395.0
2024-02-16 14:35:00,63.2,63.2,63.02,63.09,143127.0,62.2584,62.2584,62.081,62.15,143127.0
2024-02-16 14:40:00,63.08,63.13,63.04,63.05,109052.0,62.1401,62.1894,62.1007,62.1106,109052.0
2024-02-16 14:45:00,63.05,63.05,62.27,62.47,280731.0,62.1106,62.1106,61.3422,61.5392,280731.0
2024-02-16 14:50:00,62.45,62.46,62.29,62.36,158968.0,61.5195,61.5294,61.3619,61.4309,158968.0
2024-02-16 14:55:00,62.37,62.5,62.33,62.5,154112.0,61.4407,61.5688,61.4013,61.5688,154112.0
2024-02-16 15:00:00,62.49,62.57,62.38,62.4,75786.0,61.5589,61.6377,61.4506,61.4703,75786.0
2024-02-16 15:05:00,62.38,62.47,62.38,62.41,33456.0,61.4506,61.5392,61.4506,61.4801,33456.0
2024-02-16 15:10:00,62.43,62.46,62.29,62.38,66831.0,61.4998,61.5294,61.3619,61.4506,66831.0
2024-02-16 15:15:00,62.38,62.46,62.32,62.45,54511.0,61.4506,61.5294,61.3915,61.5195,54511.0
2024-02-16 15:20:00,62.45,62.56,62.37,62.5,74605.0,61.5195,61.6279,61.4407,61.5688,74605.0
2024-02-16 15:25:00,62.51,62.53,62.44,62.51,55108.0,61.5786,61.5983,61.5097,61.5786,55108.0
2024-02-16 15:30:00,62.51,62.54,62.41,62.5,116203.0,61.5786,61.6082,61.4801,61.5688,116203.0
2024-02-16 15:35:00,62.51,62.51,62.32,62.34,56012.0,61.5786,61.5786,61.3915,61.4112,56012.0
2024-02-16 15:40:00,62.35,62.35,62.09,62.15,119223.0,61.421,61.421,61.1649,61.224,119223.0
2024-02-16 15:45:00,62.14,62.21,61.92,61.92,128709.0,61.2141,61.2831,60.9974,60.9974,128709.0
2024-02-16 15:50:00,61.93,62.21,61.9,62.1,299679.0,61.0073,61.2831,60.9777,61.1747,299679.0
2024-02-16 15:55:00,62.1,62.16,62.02,62.09,248101.0,61.1747,61.2339,61.0959,61.1649,248101.0
2024-02-20 09:30:00,61.39,61.66,61.38,61.58,175251.0,60.4753,60.7413,60.4655,60.6625,175251.0
2024-02-20 09:35:00,61.59,61.61,61.2,61.22,118108.0,60.6723,60.692,60.2882,60.3079,118108.0
2024-02-20 09:40:00,61.24,61.24,60.92,61.03,173059.0,60.3276,60.3276,60.0123,60.1207,173059.0
2024-02-20 09:45:00,61.03,61.1,60.95,61.03,85182.0,60.1207,60.1896,60.0419,60.1207,85182.0
2024-02-20 09:50:00,61.01,61.04,60.83,61.02,138853.0,60.101,60.1305,59.9237,60.1108,138853.0
2024-02-20 09:55:00,61.02,61.16,61.0,61.03,106957.0,60.1108,60.2488,60.0911,60.1207,106957.0
2024-02-20 10:00:00,61.01,61.03,60.83,60.92,137089.0,60.101,60.1207,59.9237,60.0123,137089.0
2024-02-20 10:05:00,60.89,60.98,60.88,60.91,128391.0,59.9828,60.0714,59.9729,60.0025,128391.0
2024-02-20 10:10:00,60.91,60.95,60.72,60.75,136463.0,60.0025,60.0419,59.8153,59.8449,136463.0
2024-02-20 10:15:00,60.75,60.94,60.72,60.83,149450.0,59.8449,60.032,59.8153,59.9237,149450.0
2024-02-20 10:20:00,60.83,60.91,60.77,60.85,40342.0,59.9237,60.0025,59.8646,59.9434,40342.0
2024-02-20 10:25:00,60.84,61.01,60.78,60.85,92353.0,59.9335,60.101,59.8744,59.9434,92353.0
2024-02-20 10:30:00,60.84,60.86,60.66,60.73,68997.0,59.9335,59.9532,59.7562,59.8252,68997.0
2024-02-20 10:35:00,60.76,60.8,60.72,60.79,43151.0,59.8547,59.8941,59.8153,59.8843,43151.0
2024-02-20 10:40:00,60.79,60.94,60.77,60.86,59055.0,59.8843,60.032,59.8646,59.9532,59055.0
2024-02-20 10:45:00,60.88,61.02,60.87,60.98,55721.0,59.9729,60.1108,59.9631,60.0714,55721.0
2024-02-20 10:50:00,60.98,61.13,60.98,61.05,134782.0,60.0714,60.2192,60.0714,60.1404,134782.0
2024-02-20 10:55:00,61.06,61.15,61.03,61.13,104750.0,60.1502,60.2389,60.1207,60.2192,104750.0
2024-02-20 11:00:00,61.15,61.24,61.11,61.16,68128.0,60.2389,60.3276,60.1995,60.2488,68128.0
2024-02-20 11:05:00,61.16,61.19,61.05,61.05,24046.0,60.2488,60.2783,60.1404,60.1404,24046.0
2024-02-20 11:10:00,61.05,61.09,60.99,61.03,73677.0,60.1404,60.1798,60.0813,60.1207,73677.0
2024-02-20 11:15:00,61.03,61.15,61.03,61.05,27627.0,60.1207,60.2389,60.1207,60.1404,27627.0
2024-02-20 11:20:00,61.03,61.09,60.97,61.09,85318.0,60.1207,60.1798,60.0616,60.1798,85318.0
2024-02-20 11:25:00,61.07,61.12,61.04,61.08,35622.0,60.1601,60.2093,60.1305,60.1699,35622.0
2024-02-20 11:30:00,61.11,61.13,60.84,60.88,74273.0,60.1995,60.2192,59.9335,59.9729,74273.0
2024-02-20 11:35:00,60.87,60.93,60.81,60.9,25816.0,59.9631,60.0222,59.904,59.9926,25816.0
2024-02-20 11:40:00,60.89,60.94,60.86,60.93,20034.0,59.9828,60.032,59.9532,60.0222,20034.0
2024-02-20 11:45:00,60.93,60.96,60.9,60.91,27884.0,60.0222,60.0517,59.9926,60.0025,27884.0
2024-02-20 11:50:00,60.9,60.92,60.85,60.85,41430.0,59.9926,60.0123,59.9434,59.9434,41430.0
2024-02-20 11:55:00,60.84,60.84,60.65,60.66,138744.0,59.9335,59.9335,59.7463,59.7562,138744.0
2024-02-20 12:00:00,60.66,60.67,60.45,60.47,110530.0,59.7562,59.7661,59.5493,59.569,110530.0
2024-02-20 12:05:00,60.47,60.52,60.44,60.47,54068.0,59.569,59.6183,59.5395,59.569,54068.0
2024-02-20 12:10:00,60.47,60.55,60.41,60.44,44123.0,59.569,59.6478,59.5099,59.5395,44123.0
2024-02-20 12:15:00,60.44,60.44,60.31,60.36,41037.0,59.5395,59.5395,59.4114,59.4607,41037.0
2024-02-20 12:20:00,60.34,60.43,60.31,60.32,33232.0,59.441,59.5296,59.4114,59.4213,33232.0
2024-02-20 12:25:00,60.33,60.42,60.31,60.39,44201.0,59.4311,59.5198,59.4114,59.4902,44201.0
2024-02-20 12:30:00,60.4,60.56,60.39,60.55,68597.0,59.5001,59.6577,59.4902,59.6478,68597.0
2024-02-20 12:35:00,60.55,60.55,60.18,60.24,99557.0,59.6478,59.6478,59.2834,59.3425,99557.0
2024-02-20 12:40:00,60.23,60.52,60.23,60.5,93035.0,59.3326,59.6183,59.3326,59.5986,93035.0
2024-02-20 12:45:00,60.48,60.56,60.43,60.44,35054.0,59.5789,59.6577,59.5296,59.5395,35054.0
2024-02-20 12:50:00,60.44,60.58,60.38,60.56,38181.0,59.5395,59.6774,59.4804,59.6577,38181.0
2024-02-20 12:55:00,60.56,60.61,60.51,60.57,18704.0,59.6577,59.7069,59.6084,59.6675,18704.0
2024-02-20 13:00:00,60.57,60.62,60.47,60.49,20675.0,59.6675,59.7168,59.569,59.5887,20675.0
2024-02-20 13:05:00,60.48,60.57,60.44,60.56,29361.0,59.5789,59.6675,59.5395,59.6577,29361.0
2024-02-20 13:10:00,60.56,60.58,60.5,60.54,28123.0,59.6577,59.6774,59.5986,59.638,28123.0
2024-02-20 13:15:00,60.54,60.58,60.36,60.58,92814.0,59.638,59.6774,59.4607,59.6774,92814.0
2024-02-20 13:20:00,60.57,60.73,60.57,60.7,52808.0,59.6675,59.8252,59.6675,59.7956,52808.0
2024-02-20 13:25:00,60.69,60.7,60.39,60.46,64458.0,59.7858,59.7956,59.4902,59.5592,64458.0
2024-02-20 13:30:00,60.45,60.47,60.3,60.4,64217.0,59.5493,59.569,59.4016,59.5001,64217.0
2024-02-20 13:35:00,60.42,60.45,60.33,60.44,119094.0,59.5198,59.5493,59.4311,59.5395,119094.0
2024-02-20 13:40:00,60.43,60.62,60.41,60.62,34590.0,59.5296,59.7168,59.5099,59.7168,34590.0
2024-02-20 13:45:00,60.61,60.67,60.58,60.58,39455.0,59.7069,59.7661,59.6774,59.6774,39455.0
2024-02-20 13:50:00,60.59,60.71,60.57,60.61,25076.0,59.6872,59.8055,59.6675,59.7069,25076.0
2024-02-20 13:55:00,60.6,60.73,60.6,60.72,37733.0,59.6971,59.8252,59.6971,59.8153,37733.0
2024-02-20 14:00:00,60.71,60.75,60.57,60.57,76518.0,59.8055,59.8449,59.6675,59.6675,76518.0
2024-02-20 14:05:00,60.57,60.68,60.57,60.68,30868.0,59.6675,59.7759,59.6675,59.7759,30868.0
2024-02-20 14:10:00,60.67,60.69,60.61,60.62,57056.0,59.7661,59.7858,59.7069,59.7168,57056.0
2024-02-20 14:15:00,60.62,60.78,60.47,60.77,62700.0,59.7168,59.8744,59.569,59.8646,62700.0
2024-02-20 14:20:00,60.76,60.77,60.53,60.61,42459.0,59.8547,59.8646,59.6281,59.7069,42459.0
2024-02-20 14:25:00,60.58,60.76,60.54,60.76,36319.0,59.6774,59.8547,59.638,59.8547,36319.0
2024-02-20 14:30:00,60.75,60.79,60.64,60.67,92755.0,59.8449,59.8843,59.7365,59.7661,92755.0
2024-02-20 14:35:00,60.67,60.75,60.67,60.72,16236.0,59.7661,59.8449,59.7661,59.8153,16236.0
2024-02-20 14:40:00,60.73,60.87,60.72,60.79,92147.0,59.8252,59.9631,59.8153,59.8843,92147.0
2024-02-20 14:45:00,60.79,61.01,60.79,61.01,46069.0,59.8843,60.101,59.8843,60.101,46069.0
2024-02-20 14:50:00,61.02,61.06,60.92,60.92,83071.0,60.1108,60.1502,60.0123,60.0123,83071.0
2024-02-20 14:55:00,60.94,61.04,60.94,61.02,27886.0,60.032,60.1305,60.032,60.1108,27886.0
2024-02-20 15:00:00,61.03,61.06,60.86,60.92,50509.0,60.1207,60.1502,59.9532,60.0123,50509.0
2024-02-20 15:05:00,60.91,61.05,60.91,61.04,18101.0,60.0025,60.1404,60.0025,60.1305,18101.0
2024-02-20 15:10:00,61.05,61.08,60.95,60.96,27383.0,60.1404,60.1699,60.0419,60.0517,27383.0
2024-02-20 15:15:00,60.95,61.02,60.91,60.91,28450.0,60.0419,60.1108,60.0025,60.0025,28450.0
2024-02-20 15:20:00,60.91,61.01,60.86,60.9,19587.0,60.0025,60.101,59.9532,59.9926,19587.0
2024-02-20 15:25:00,60.92,61.07,60.92,61.03,19464.0,60.0123,60.1601,60.0123,60.1207,19464.0
2024-02-20 15:30:00,61.06,61.07,60.48,60.53,199948.0,60.1502,60.1601,59.5789,59.6281,199948.0
2024-02-20 15:35:00,60.52,60.71,60.43,60.58,278597.0,59.6183,59.8055,59.5296,59.6774,278597.0
2024-02-20 15:40:00,60.58,60.74,60.56,60.7,59060.0,59.6774,59.835,59.6577,59.7956,59060.0
2024-02-20 15:45:00,60.7,60.84,60.68,60.76,47611.0,59.7956,59.9335,59.7759,59.8547,47611.0
2024-02-20 15:50:00,60.76,60.82,60.66,60.79,136485.0,59.8547,59.9138,59.7562,59.8843,136485.0
2024-02-20 15:55:00,60.79,61.07,60.69,61.06,301868.0,59.8843,60.1601,59.7858,60.1502,301868.0
2024-02-21 09:30:00,60.51,60.58,60.37,60.46,111034.0,59.6084,59.6774,59.4705,59.5592,111034.0
2024-02-21 09:35:00,60.45,60.62,60.43,60.6,65930.0,59.5493,59.7168,59.5296,59.6971,65930.0
2024-02-21 09:40:00,60.57,60.61,60.42,60.44,37485.0,59.6675,59.7069,59.5198,59.5395,37485.0
2024-02-21 09:45:00,60.46,60.51,60.34,60.42,45483.0,59.5592,59.6084,59.441,59.5198,45483.0
2024-02-21 09:50:00,60.42,60.52,60.39,60.45,50384.0,59.5198,59.6183,59.4902,59.5493,50384.0
2024-02-21 09:55:00,60.46,60.53,60.44,60.46,40915.0,59.5592,59.6281,59.5395,59.5592,40915.0
2024-02-21 10:00:00,60.47,60.77,60.45,60.73,65892.0,59.569,59.8646,59.5493,59.8252,65892.0
2024-02-21 10:05:00,60.73,60.74,60.62,60.69,28971.0,59.8252,59.835,59.7168,59.7858,28971.0
2024-02-21 10:10:00,60.69,60.71,60.61,60.62,19535.0,59.7858,59.8055,59.7069,59.7168,19535.0
2024-02-21 10:15:00,60.61,60.74,60.59,60.67,28591.0,59.7069,59.835,59.6872,59.7661,28591.0
2024-02-21 10:20:00,60.68,60.71,60.65,60.67,12713.0,59.7759,59.8055,59.7463,59.7661,12713.0
2024-02-21 10:25:00,60.66,60.68,60.5,60.51,71788.0,59.7562,59.7759,59.5986,59.6084,71788.0
2024-02-21 10:30:00,60.51,60.51,60.4,60.45,35895.0,59.6084,59.6084,59.5001,59.5493,35895.0
2024-02-21 10:35:00,60.44,60.53,60.42,60.51,25661.0,59.5395,59.6281,59.5198,59.6084,25661.0
2024-02-21 10:40:00,60.51,60.57,60.42,60.44,21971.0,59.6084,59.6675,59.5198,59.5395,21971.0
2024-02-21 10:45:00,60.45,60.55,60.4,60.54,35427.0,59.5493,59.6478,59.5001,59.638,35427.0
2024-02-21 10:50:00,60.55,60.56,60.48,60.52,14309.0,59.6478,59.6577,59.5789,59.6183,14309.0
2024-02-21 10:55:00,60.51,60.55,60.47,60.47,7299.0,59.6084,59.6478,59.569,59.569,7299.0
2024-02-21 11:00:00,60.49,60.6,60.49,60.51,33544.0,59.5887,59.6971,59.5887,59.6084,33544.0
2024-02-21 11:05:00,60.5,60.72,60.48,60.7,28764.0,59.5986,59.8153,59.5789,59.7956,28764.0
2024-02-21 11:10:00,60.69,60.84,60.68,60.83,80539.0,59.7858,59.9335,59.7759,59.9237,80539.0
2024-02-21 11:15:00,60.85,60.85,60.73,60.79,35914.0,59.9434,59.9434,59.8252,59.8843,35914.0
2024-02-21 11:20:00,60.79,60.81,60.77,60.78,20672.0,59.8843,59.904,59.8646,59.8744,20672.0
2024-02-21 11:25:00,60.77,60.78,60.64,60.68,22391.0,59.8646,59.8744,59.7365,59.7759,22391.0
2024-02-21 11:30:00,60.7,60.71,60.61,60.64,14474.0,59.7956,59.8055,59.7069,59.7365,14474.0
2024-02-21 11:35:00,60.65,60.68,60.57,60.65,91465.0,59.7463,59.7759,59.6675,59.7463,91465.0
2024-02-21 11:40:00,60.62,60.68,60.59,60.62,12918.0,59.7168,59.7759,59.6872,59.7168,12918.0
2024-02-21 11:45:00,60.66,60.68,60.59,60.66,13532.0,59.7562,59.7759,59.6872,59.7562,13532.0
2024-02-21 11:50:00,60.68,60.75,60.68,60.72,31948.0,59.7759,59.8449,59.7759,59.8153,31948.0
2024-02-21 11:55:00,60.75,60.79,60.71,60.74,5973.0,59.8449,59.8843,59.8055,59.835,5973.0
2024-02-21 12:00:00,60.74,60.75,60.6,60.6,9486.0,59.835,59.8449,59.6971,59.6971,9486.0
2024-02-21 12:05:00,60.57,60.58,60.39,60.45,120176.0,59.6675,59.6774,59.4902,59.5493,120176.0
2024-02-21 12:10:00,60.43,60.43,60.34,60.4,96423.0,59.5296,59.5296,59.441,59.5001,96423.0
2024-02-21 12:15:00,60.4,60.48,60.36,60.47,24485.0,59.5001,59.5789,59.4607,59.569,24485.0
2024-02-21 12:20:00,60.47,60.51,60.41,60.45,16887.0,59.569,59.6084,59.5099,59.5493,16887.0
2024-02-21 12:25:00,60.45,60.45,60.39,60.39,49509.0,59.5493,59.5493,59.4902,59.4902,49509.0
2024-02-21 12:30:00,60.4,60.45,60.36,60.37,9305.0,59.5001,59.5493,59.4607,59.4705,9305.0
2024-02-21 12:35:00,60.38,60.44,60.36,60.42,13168.0,59.4804,59.5395,59.4607,59.5198,13168.0
2024-02-21 12:40:00,60.43,60.43,60.23,60.3,46653.0,59.5296,59.5296,59.3326,59.4016,46653.0
2024-02-21 12:45:00,60.3,60.49,60.3,60.47,58094.0,59.4016,59.5887,59.4016,59.569,58094.0
2024-02-21 12:50:00,60.48,60.57,60.48,60.55,19541.0,59.5789,59.6675,59.5789,59.6478,19541.0
2024-02-21 12:55:00,60.56,60.6,60.51,60.59,20682.0,59.6577,59.6971,59.6084,59.6872,20682.0
2024-02-21 13:00:00,60.58,60.58,60.16,60.34,262415.0,59.6774,59.6774,59.2636,59.441,262415.0
2024-02-21 13:05:00,60.34,60.43,60.28,60.42,66571.0,59.441,59.5296,59.3819,59.5198,66571.0
2024-02-21 13:10:00,60.43,60.58,60.43,60.52,18620.0,59.5296,59.6774,59.5296,59.6183,18620.0
2024-02-21 13:15:00,60.53,60.64,60.53,60.56,128229.0,59.6281,59.7365,59.6281,59.6577,128229.0
2024-02-21 13:20:00,60.6,60.6,60.49,60.58,25128.0,59.6971,59.6971,59.5887,59.6774,25128.0
2024-02-21 13:25:00,60.54,60.56,60.44,60.47,51741.0,59.638,59.6577,59.5395,59.569,51741.0
2024-02-21 13:30:00,60.48,60.54,60.41,60.45,15271.0,59.5789,59.638,59.5099,59.5493,15271.0
2024-02-21 13:35:00,60.47,60.53,60.47,60.51,10851.0,59.569,59.6281,59.569,59.6084,10851.0
2024-02-21 13:40:00,60.5,60.54,60.46,60.51,6381.0,59.5986,59.638,59.5592,59.6084,6381.0
2024-02-21 13:45:00,60.52,60.57,60.51,60.56,30773.0,59.6183,59.6675,59.6084,59.6577,30773.0
2024-02-21 13:50:00,60.56,60.57,60.47,60.47,8733.0,59.6577,59.6675,59.569,59.569,8733.0
2024-02-21 13:55:00,60.48,60.56,60.44,60.49,29298.0,59.5789,59.6577,59.5395,59.5887,29298.0
2024-02-21 14:00:00,60.49,60.77,60.29,60.61,99267.0,59.5887,59.8646,59.3917,59.7069,99267.0
2024-02-21 14:05:00,60.62,60.69,60.55,60.64,41599.0,59.7168,59.7858,59.6478,59.7365,41599.0
2024-02-21 14:10:00,60.64,60.66,60.53,60.54,26278.0,59.7365,59.7562,59.6281,59.638,26278.0
2024-02-21 14:15:00,60.5,60.62,60.4,60.45,55004.0,59.5986,59.7168,59.5001,59.5493,55004.0
2024-02-21 14:20:00,60.45,60.5,60.23,60.23,42824.0,59.5493,59.5986,59.3326,59.3326,42824.0
2024-02-21 14:25:00,60.23,60.32,60.09,60.25,90439.0,59.3326,59.4213,59.1947,59.3523,90439.0
2024-02-21 14:30:00,60.25,60.29,60.15,60.19,85755.0,59.3523,59.3917,59.2538,59.2932,85755.0
2024-02-21 14:35:00,60.19,60.22,60.02,60.09,30307.0,59.2932,59.3228,59.1257,59.1947,30307.0
2024-02-21 14:40:00,60.07,60.08,59.97,59.99,110902.0,59.175,59.1848,59.0765,59.0962,110902.0
2024-02-21 14:45:00,60.01,60.14,59.97,60.13,52474.0,59.1159,59.2439,59.0765,59.2341,52474.0
2024-02-21 14:50:00,60.13,60.18,60.1,60.16,21473.0,59.2341,59.2834,59.2045,59.2636,21473.0
2024-02-21 14:55:00,60.15,60.27,60.15,60.23,44871.0,59.2538,59.372,59.2538,59.3326,44871.0
2024-02-21 15:00:00,60.2,60.24,60.1,60.1,64664.0,59.3031,59.3425,59.2045,59.2045,64664.0
2024-02-21 15:05:00,60.11,60.13,60.03,60.04,23576.0,59.2144,59.2341,59.1356,59.1454,23576.0
2024-02-21 15:10:00,60.05,60.07,59.98,60.06,32008.0,59.1553,59.175,59.0863,59.1651,32008.0
2024-02-21 15:15:00,60.04,60.16,59.91,60.01,54828.0,59.1454,59.2636,59.0174,59.1159,54828.0
2024-02-21 15:20:00,60.01,60.02,59.83,59.98,38734.0,59.1159,59.1257,58.9386,59.0863,38734.0
2024-02-21 15:25:00,59.98,60.19,59.98,60.15,59788.0,59.0863,59.2932,59.0863,59.2538,59788.0
2024-02-21 15:30:00,60.16,60.43,60.16,60.41,116007.0,59.2636,59.5296,59.2636,59.5099,116007.0
2024-02-21 15:35:00,60.41,60.76,60.41,60.69,96271.0,59.5099,59.8547,59.5099,59.7858,96271.0
2024-02-21 15:40:00,60.7,60.89,60.69,60.78,78573.0,59.7956,59.9828,59.7858,59.8744,78573.0
2024-02-21 15:45:00,60.76,60.82,60.68,60.79,122474.0,59.8547,59.9138,59.7759,59.8843,122474.0
2024-02-21 15:50:00,60.8,61.07,60.79,61.05,242484.0,59.8941,60.1601,59.8843,60.1404,242484.0
2024-02-21 15:55:00,61.05,61.24,61.05,61.18,480670.0,60.1404,60.3276,60.1404,60.2685,480670.0
2024-02-22 09:30:00,63.61,63.68,63.29,63.3,424633.0,62.6622,62.7312,62.347,62.3569,424633.0
2024-02-22 09:35:00,63.3,63.45,63.27,63.45,183316.0,62.3569,62.5046,62.3273,62.5046,183316.0
2024-02-22 09:40:00,63.45,63.53,63.42,63.51,95390.0,62.5046,62.5834,62.4751,62.5637,95390.0
2024-02-22 09:45:00,63.53,64.02,63.53,63.98,331973.0,62.5834,63.0661,62.5834,63.0267,331973.0
2024-02-22 09:50:00,63.99,64.16,63.8,63.82,165642.0,63.0366,63.2041,62.8494,62.8691,165642.0
2024-02-22 09:55:00,63.84,64.05,63.83,64.0,65917.0,62.8888,63.0957,62.879,63.0464,65917.0
2024-02-22 10:00:00,64.01,64.1,63.87,63.95,190488.0,63.0563,63.1449,62.9184,62.9972,190488.0
2024-02-22 10:05:00,63.94,64.05,63.88,63.92,85946.0,62.9873,63.0957,62.9282,62.9676,85946.0
2024-02-22 10:10:00,63.92,64.05,63.85,63.92,127787.0,62.9676,63.0957,62.8987,62.9676,127787.0
2024-02-22 10:15:00,63.92,64.08,63.87,63.91,69697.0,62.9676,63.1252,62.9184,62.9578,69697.0
2024-02-22 10:20:00,63.91,64.01,63.86,64.01,98517.0,62.9578,63.0563,62.9085,63.0563,98517.0
2024-02-22 10:25:00,64.03,64.14,63.91,64.13,71371.0,63.076,63.1843,62.9578,63.1745,71371.0
2024-02-22 10:30:00,64.14,64.23,64.07,64.23,80295.0,63.1843,63.273,63.1154,63.273,80295.0
2024-02-22 10:35:00,64.23,64.26,64.04,64.06,131121.0,63.273,63.3026,63.0858,63.1055,131121.0
2024-02-22 10:40:00,64.07,64.12,63.97,63.98,49003.0,63.1154,63.1646,63.0169,63.0267,49003.0
2024-02-22 10:45:00,63.97,63.97,63.82,63.85,75952.0,63.0169,63.0169,62.8691,62.8987,75952.0
2024-02-22 10:50:00,63.86,63.95,63.84,63.89,34290.0,62.9085,62.9972,62.8888,62.9381,34290.0
2024-02-22 10:55:00,63.89,63.95,63.89,63.91,25020.0,62.9381,62.9972,62.9381,62.9578,25020.0
2024-02-22 11:00:00,63.92,63.93,63.83,63.89,37682.0,62.9676,62.9775,62.879,62.9381,37682.0
2024-02-22 11:05:00,63.89,64.04,63.87,63.92,94208.0,62.9381,63.0858,62.9184,62.9676,94208.0
2024-02-22 11:10:00,63.94,64.14,63.94,64.12,63680.0,62.9873,63.1843,62.9873,63.1646,63680.0
2024-02-22 11:15:00,64.13,64.24,64.09,64.19,55086.0,63.1745,63.2829,63.1351,63.2336,55086.0
2024-02-22 11:20:00,64.2,64.22,64.11,64.2,28040.0,63.2435,63.2632,63.1548,63.2435,28040.0
2024-02-22 11:25:00,64.2,64.24,64.14,64.14,29011.0,63.2435,63.2829,63.1843,63.1843,29011.0
2024-02-22 11:30:00,64.15,64.31,64.15,64.29,56816.0,63.1942,63.3518,63.1942,63.3321,56816.0
2024-02-22 11:35:00,64.29,64.32,64.19,64.25,95599.0,63.3321,63.3617,63.2336,63.2927,95599.0
2024-02-22 11:40:00,64.25,64.3,64.22,64.28,48975.0,63.2927,63.342,63.2632,63.3223,48975.0
2024-02-22 11:45:00,64.28,64.29,64.01,64.08,109600.0,63.3223,63.3321,63.0563,63.1252,109600.0
2024-02-22 11:50:00,64.09,64.15,64.05,64.09,45574.0,63.1351,63.1942,63.0957,63.1351,45574.0
2024-02-22 11:55:00,64.11,64.13,64.06,64.09,32889.0,63.1548,63.1745,63.1055,63.1351,32889.0
2024-02-22 12:00:00,64.08,64.19,63.97,64.18,50156.0,63.1252,63.2336,63.0169,63.2238,50156.0
2024-02-22 12:05:00,64.17,64.25,64.17,64.23,56405.0,63.2139,63.2927,63.2139,63.273,56405.0
2024-02-22 12:10:00,64.23,64.24,64.16,64.16,21314.0,63.273,63.2829,63.2041,63.2041,21314.0
2024-02-22 12:15:00,64.16,64.25,64.12,64.24,32531.0,63.2041,63.2927,63.1646,63.2829,32531.0
2024-02-22 12:20:00,64.24,64.35,64.23,64.33,46218.0,63.2829,63.3912,63.273,63.3715,46218.0
2024-02-22 12:25:00,64.34,64.38,64.28,64.34,72074.0,63.3814,63.4208,63.3223,63.3814,72074.0
2024-02-22 12:30:00,64.36,64.42,64.34,64.39,64879.0,63.4011,63.4602,63.3814,63.4306,64879.0
2024-02-22 12:35:00,64.39,64.4,64.33,64.34,35512.0,63.4306,63.4405,63.3715,63.3814,35512.0
2024-02-22 12:40:00,64.33,64.33,64.22,64.32,28625.0,63.3715,63.3715,63.2632,63.3617,28625.0
2024-02-22 12:45:00,64.32,64.38,64.3,64.36,16713.0,63.3617,63.4208,63.342,63.4011,16713.0
2024-02-22 12:50:00,64.37,64.48,64.36,64.45,57519.0,63.4109,63.5193,63.4011,63.4897,57519.0
2024-02-22 12:55:00,64.47,64.55,64.45,64.53,62068.0,63.5094,63.5882,63.4897,63.5685,62068.0
2024-02-22 13:00:00,64.53,64.55,64.44,64.54,53062.0,63.5685,63.5882,63.4799,63.5784,53062.0
2024-02-22 13:05:00,64.54,64.58,64.5,64.57,27080.0,63.5784,63.6178,63.539,63.6079,27080.0
2024-02-22 13:10:00,64.56,64.57,64.4,64.42,42182.0,63.5981,63.6079,63.4405,63.4602,42182.0
2024-02-22 13:15:00,64.42,64.55,64.41,64.51,51407.0,63.4602,63.5882,63.4503,63.5488,51407.0
2024-02-22 13:20:00,64.52,64.56,64.51,64.55,30209.0,63.5587,63.5981,63.5488,63.5882,30209.0
2024-02-22 13:25:00,64.56,64.68,64.55,64.67,58449.0,63.5981,63.7163,63.5882,63.7065,58449.0
2024-02-22 13:30:00,64.67,64.75,64.65,64.72,82999.0,63.7065,63.7853,63.6868,63.7557,82999.0
2024-02-22 13:35:00,64.72,64.76,64.71,64.75,34251.0,63.7557,63.7951,63.7459,63.7853,34251.0
2024-02-22 13:40:00,64.77,64.82,64.75,64.78,42643.0,63.805,63.8542,63.7853,63.8148,42643.0
2024-02-22 13:45:00,64.79,64.82,64.78,64.8,63433.0,63.8247,63.8542,63.8148,63.8345,63433.0
2024-02-22 13:50:00,64.79,64.8,64.71,64.79,33732.0,63.8247,63.8345,63.7459,63.8247,33732.0
2024-02-22 13:55:00,64.8,64.83,64.78,64.83,47747.0,63.8345,63.8641,63.8148,63.8641,47747.0
2024-02-22 14:00:00,64.82,65.0,64.81,64.94,103912.0,63.8542,64.0315,63.8444,63.9724,103912.0
2024-02-22 14:05:00,64.96,64.98,64.9,64.92,34548.0,63.9921,64.0118,63.933,63.9527,34548.0
2024-02-22 14:10:00,64.94,65.09,64.91,65.06,124330.0,63.9724,64.1202,63.9429,64.0906,124330.0
2024-02-22 14:15:00,65.06,65.1,65.03,65.05,42304.0,64.0906,64.13,64.0611,64.0808,42304.0
2024-02-22 14:20:00,65.05,65.24,65.05,65.23,85228.0,64.0808,64.268,64.0808,64.2581,85228.0
2024-02-22 14:25:00,65.23,65.28,65.19,65.27,67963.0,64.2581,64.3074,64.2187,64.2975,67963.0
2024-02-22 14:30:00,65.27,65.29,64.97,65.03,87923.0,64.2975,64.3172,64.002,64.0611,87923.0
2024-02-22 14:35:00,65.02,65.1,65.01,65.03,35947.0,64.0512,64.13,64.0414,64.0611,35947.0
2024-02-22 14:40:00,65.03,65.04,64.92,65.03,37949.0,64.0611,64.0709,63.9527,64.0611,37949.0
2024-02-22 14:45:00,65.03,65.05,64.89,64.93,41323.0,64.0611,64.0808,63.9232,63.9626,41323.0
2024-02-22 14:50:00,64.92,64.95,64.86,64.94,44073.0,63.9527,63.9823,63.8936,63.9724,44073.0
2024-02-22 14:55:00,64.95,64.98,64.7,64.81,177886.0,63.9823,64.0118,63.736,63.8444,177886.0
2024-02-22 15:00:00,64.81,64.96,64.77,64.95,54217.0,63.8444,63.9921,63.805,63.9823,54217.0
2024-02-22 15:05:00,64.94,65.02,64.84,64.86,45999.0,63.9724,64.0512,63.8739,63.8936,45999.0
2024-02-22 15:10:00,64.87,64.97,64.81,64.92,47993.0,63.9035,64.002,63.8444,63.9527,47993.0
2024-02-22 15:15:00,64.92,65.04,64.92,65.03,38841.0,63.9527,64.0709,63.9527,64.0611,38841.0
2024-02-22 15:20:00,65.03,65.1,65.0,65.06,60268.0,64.0611,64.13,64.0315,64.0906,60268.0
2024-02-22 15:25:00,65.08,65.11,64.99,65.01,49985.0,64.1103,64.1399,64.0217,64.0414,49985.0
2024-02-22 15:30:00,65.01,65.01,64.86,64.95,253670.0,64.0414,64.0414,63.8936,63.9823,253670.0
2024-02-22 15:35:00,64.94,65.14,64.9,65.12,73432.0,63.9724,64.1695,63.933,64.1497,73432.0
2024-02-22 15:40:00,65.14,65.22,65.0,65.01,77328.0,64.1695,64.2483,64.0315,64.0414,77328.0
2024-02-22 15:45:00,65.0,65.03,64.96,64.99,97344.0,64.0315,64.0611,63.9921,64.0217,97344.0
2024-02-22 15:50:00,64.98,65.09,64.93,65.04,134080.0,64.0118,64.1202,63.9626,64.0709,134080.0
2024-02-22 15:55:00,65.04,65.22,64.91,64.93,358385.0,64.0709,64.2483,63.9429,63.9626,358385.0
2024-02-23 09:30:00,65.56,65.8,65.52,65.77,210287.0,64.5832,64.8196,64.5438,64.7901,210287.0
2024-02-23 09:35:00,65.78,65.81,65.7,65.75,135080.0,64.7999,64.8295,64.7211,64.7704,135080.0
2024-02-23 09:40:00,65.75,65.89,65.71,65.89,102733.0,64.7704,64.9083,64.731,64.9083,102733.0
2024-02-23 09:45:00,65.9,65.91,65.76,65.77,114832.0,64.9181,64.928,64.7802,64.7901,114832.0
2024-02-23 09:50:00,65.78,65.89,65.68,65.89,80526.0,64.7999,64.9083,64.7014,64.9083,80526.0
2024-02-23 09:55:00,65.89,65.9,65.53,65.76,161645.0,64.9083,64.9181,64.5536,64.7802,161645.0
2024-02-23 10:00:00,65.77,65.78,65.57,65.76,83349.0,64.7901,64.7999,64.593,64.7802,83349.0
2024-02-23 10:05:00,65.76,65.76,65.67,65.7,53018.0,64.7802,64.7802,64.6916,64.7211,53018.0
2024-02-23 10:10:00,65.7,65.81,65.65,65.79,73879.0,64.7211,64.8295,64.6719,64.8098,73879.0
2024-02-23 10:15:00,65.79,65.83,65.67,65.72,49030.0,64.8098,64.8492,64.6916,64.7408,49030.0
2024-02-23 10:20:00,65.72,65.79,65.59,65.7,54199.0,64.7408,64.8098,64.6127,64.7211,54199.0
2024-02-23 10:25:00,65.69,65.78,65.56,65.56,73790.0,64.7113,64.7999,64.5832,64.5832,73790.0
2024-02-23 10:30:00,65.58,65.71,65.49,65.61,63606.0,64.6029,64.731,64.5142,64.6324,63606.0
2024-02-23 10:35:00,65.6,65.68,65.55,65.68,59215.0,64.6226,64.7014,64.5733,64.7014,59215.0
2024-02-23 10:40:00,65.67,65.72,65.39,65.41,82441.0,64.6916,64.7408,64.4157,64.4354,82441.0
2024-02-23 10:45:00,65.42,65.48,65.38,65.41,47930.0,64.4453,64.5044,64.4059,64.4354,47930.0
2024-02-23 10:50:00,65.4,65.52,65.37,65.4,83864.0,64.4256,64.5438,64.396,64.4256,83864.0
2024-02-23 10:55:00,65.4,65.44,65.26,65.36,99869.0,64.4256,64.465,64.2877,64.3862,99869.0
2024-02-23 11:00:00,65.37,65.39,64.89,64.95,206963.0,64.396,64.4157,63.9232,63.9823,206963.0
2024-02-23 11:05:00,64.97,65.03,64.92,64.95,139532.0,64.002,64.0611,63.9527,63.9823,139532.0
2024-02-23 11:10:00,64.97,64.98,64.75,64.85,104718.0,64.002,64.0118,63.7853,63.8838,104718.0
2024-02-23 11:15:00,64.84,64.98,64.79,64.91,87307.0,63.8739,64.0118,63.8247,63.9429,87307.0
2024-02-23 11:20:00,64.91,65.04,64.91,65.0,37573.0,63.9429,64.0709,63.9429,64.0315,37573.0
2024-02-23 11:25:00,65.01,65.18,65.0,65.15,58038.0,64.0414,64.2089,64.0315,64.1793,58038.0
2024-02-23 11:30:00,65.16,65.18,65.0,65.16,59232.0,64.1892,64.2089,64.0315,64.1892,59232.0
2024-02-23 11:35:00,65.15,65.23,65.14,65.22,47788.0,64.1793,64.2581,64.1695,64.2483,47788.0
2024-02-23 11:40:00,65.24,65.24,65.11,65.16,92130.0,64.268,64.268,64.1399,64.1892,92130.0
2024-02-23 11:45:00,65.16,65.17,65.08,65.12,26998.0,64.1892,64.199,64.1103,64.1497,26998.0
2024-02-23 11:50:00,65.12,65.24,65.1,65.2,24567.0,64.1497,64.268,64.13,64.2286,24567.0
2024-02-23 11:55:00,65.21,65.3,65.21,65.3,66538.0,64.2384,64.3271,64.2384,64.3271,66538.0
2024-02-23 12:00:00,65.29,65.39,65.26,65.34,28222.0,64.3172,64.4157,64.2877,64.3665,28222.0
2024-02-23 12:05:00,65.35,65.44,65.33,65.41,42647.0,64.3763,64.465,64.3566,64.4354,42647.0
2024-02-23 12:10:00,65.43,65.47,65.37,65.4,46394.0,64.4551,64.4945,64.396,64.4256,46394.0
2024-02-23 12:15:00,65.43,65.43,65.24,65.29,69993.0,64.4551,64.4551,64.268,64.3172,69993.0
2024-02-23 12:20:00,65.35,65.39,65.31,65.32,27486.0,64.3763,64.4157,64.3369,64.3468,27486.0
2024-02-23 12:25:00,65.29,65.29,65.11,65.19,61209.0,64.3172,64.3172,64.1399,64.2187,61209.0
2024-02-23 12:30:00,65.15,65.21,65.01,65.19,44718.0,64.1793,64.2384,64.0414,64.2187,44718.0
2024-02-23 12:35:00,65.19,65.32,65.13,65.3,46995.0,64.2187,64.3468,64.1596,64.3271,46995.0
2024-02-23 12:40:00,65.3,65.31,65.1,65.25,63884.0,64.3271,64.3369,64.13,64.2778,63884.0
2024-02-23 12:45:00,65.25,65.32,65.21,65.32,11360.0,64.2778,64.3468,64.2384,64.3468,11360.0
2024-02-23 12:50:00,65.31,65.33,65.25,65.28,8139.0,64.3369,64.3566,64.2778,64.3074,8139.0
2024-02-23 12:55:00,65.3,65.35,65.23,65.32,16983.0,64.3271,64.3763,64.2581,64.3468,16983.0
2024-02-23 13:00:00,65.33,65.33,65.22,65.26,7650.0,64.3566,64.3566,64.2483,64.2877,7650.0
2024-02-23 13:05:00,65.29,65.34,65.25,65.25,27516.0,64.3172,64.3665,64.2778,64.2778,27516.0
2024-02-23 13:10:00,65.25,65.38,65.25,65.37,16131.0,64.2778,64.4059,64.2778,64.396,16131.0
2024-02-23 13:15:00,65.34,65.43,65.34,65.43,17070.0,64.3665,64.4551,64.3665,64.4551,17070.0
2024-02-23 13:20:00,65.43,65.46,65.41,65.45,20298.0,64.4551,64.4847,64.4354,64.4748,20298.0
2024-02-23 13:25:00,65.46,65.47,65.41,65.43,24929.0,64.4847,64.4945,64.4354,64.4551,24929.0
2024-02-23 13:30:00,65.44,65.5,65.35,65.48,30258.0,64.465,64.5241,64.3763,64.5044,30258.0
2024-02-23 13:35:00,65.48,65.49,65.39,65.42,22900.0,64.5044,64.5142,64.4157,64.4453,22900.0
2024-02-23 13:40:00,65.42,65.45,65.3,65.34,36059.0,64.4453,64.4748,64.3271,64.3665,36059.0
2024-02-23 13:45:00,65.33,65.4,65.29,65.36,13788.0,64.3566,64.4256,64.3172,64.3862,13788.0
2024-02-23 13:50:00,65.37,65.37,65.24,65.3,26327.0,64.396,64.396,64.268,64.3271,26327.0
2024-02-23 13:55:00,65.29,65.33,65.25,65.29,34956.0,64.3172,64.3566,64.2778,64.3172,34956.0
2024-02-23 14:00:00,65.3,65.32,65.12,65.14,98233.0,64.3271,64.3468,64.1497,64.1695,98233.0
2024-02-23 14:05:00,65.16,65.31,65.15,65.2,50673.0,64.1892,64.3369,64.1793,64.2286,50673.0
2024-02-23 14:10:00,65.2,65.2,65.07,65.12,26241.0,64.2286,64.2286,64.1005,64.1497,26241.0
2024-02-23 14:15:00,65.13,65.18,65.06,65.09,21249.0,64.1596,64.2089,64.0906,64.1202,21249.0
2024-02-23 14:20:00,65.09,65.15,64.98,65.0,24331.0,64.1202,64.1793,64.0118,64.0315,24331.0
2024-02-23 14:25:00,65.0,65.05,64.95,65.0,45259.0,64.0315,64.0808,63.9823,64.0315,45259.0
2024-02-23 14:30:00,65.02,65.16,64.99,65.15,28301.0,64.0512,64.1892,64.0217,64.1793,28301.0
2024-02-23 14:35:00,65.14,65.19,65.06,65.18,32019.0,64.1695,64.2187,64.0906,64.2089,32019.0
2024-02-23 14:40:00,65.19,65.19,65.08,65.1,18033.0,64.2187,64.2187,64.1103,64.13,18033.0
2024-02-23 14:45:00,65.12,65.16,65.1,65.13,24220.0,64.1497,64.1892,64.13,64.1596,24220.0
2024-02-23 14:50:00,65.12,65.22,65.05,65.16,59723.0,64.1497,64.2483,64.0808,64.1892,59723.0
2024-02-23 14:55:00,65.17,65.23,65.16,65.22,30947.0,64.199,64.2581,64.1892,64.2483,30947.0
2024-02-23 15:00:00,65.22,65.3,65.18,65.26,38849.0,64.2483,64.3271,64.2089,64.2877,38849.0
2024-02-23 15:05:00,65.27,65.29,65.04,65.06,43173.0,64.2975,64.3172,64.0709,64.0906,43173.0
2024-02-23 15:10:00,65.06,65.11,65.02,65.04,61733.0,64.0906,64.1399,64.0512,64.0709,61733.0
2024-02-23 15:15:00,65.04,65.19,65.03,65.16,48445.0,64.0709,64.2187,64.0611,64.1892,48445.0
2024-02-23 15:20:00,65.17,65.17,65.1,65.14,30943.0,64.199,64.199,64.13,64.1695,30943.0
2024-02-23 15:25:00,65.14,65.2,65.03,65.06,72358.0,64.1695,64.2286,64.0611,64.0906,72358.0
2024-02-23 15:30:00,65.06,65.13,64.98,65.1,120591.0,64.0906,64.1596,64.0118,64.13,120591.0
2024-02-23 15:35:00,65.11,65.24,65.06,65.17,48676.0,64.1399,64.268,64.0906,64.199,48676.0
2024-02-23 15:40:00,65.18,65.21,65.13,65.13,23700.0,64.2089,64.2384,64.1596,64.1596,23700.0
2024-02-23 15:45:00,65.14,65.33,65.12,65.32,110496.0,64.1695,64.3566,64.1497,64.3468,110496.0
2024-02-23 15:50:00,65.34,65.38,65.23,65.27,205752.0,64.3665,64.4059,64.2581,64.2975,205752.0
2024-02-23 15:55:00,65.26,65.27,65.01,65.03,438915.0,64.2877,64.2975,64.0414,64.0611,438915.0
2024-02-26 09:30:00,65.17,65.33,65.13,65.29,90344.0,64.199,64.3566,64.1596,64.3172,90344.0
2024-02-26 09:35:00,65.31,65.35,65.21,65.24,91496.0,64.3369,64.3763,64.2384,64.268,91496.0
2024-02-26 09:40:00,65.27,65.3,65.13,65.13,86168.0,64.2975,64.3271,64.1596,64.1596,86168.0
2024-02-26 09:45:00,65.14,65.18,64.97,65.11,46454.0,64.1695,64.2089,64.002,64.1399,46454.0
2024-02-26 09:50:00,65.13,65.2,65.06,65.17,63755.0,64.1596,64.2286,64.0906,64.199,63755.0
2024-02-26 09:55:00,65.17,65.18,65.08,65.15,62520.0,64.199,64.2089,64.1103,64.1793,62520.0
2024-02-26 10:00:00,65.15,65.17,65.04,65.15,67833.0,64.1793,64.199,64.0709,64.1793,67833.0
2024-02-26 10:05:00,65.14,65.26,65.12,65.19,55147.0,64.1695,64.2877,64.1497,64.2187,55147.0
2024-02-26 10:10:00,65.19,65.22,65.04,65.04,38174.0,64.2187,64.2483,64.0709,64.0709,38174.0
2024-02-26 10:15:00,65.04,65.09,65.0,65.09,27140.0,64.0709,64.1202,64.0315,64.1202,27140.0
2024-02-26 10:20:00,65.08,65.16,65.02,65.09,28044.0,64.1103,64.1892,64.0512,64.1202,28044.0
2024-02-26 10:25:00,65.07,65.16,65.04,65.04,33079.0,64.1005,64.1892,64.0709,64.0709,33079.0
2024-02-26 10:30:00,65.05,65.11,64.95,65.11,86701.0,64.0808,64.1399,63.9823,64.1399,86701.0
2024-02-26 10:35:00,65.12,65.18,65.04,65.04,34051.0,64.1497,64.2089,64.0709,64.0709,34051.0
2024-02-26 10:40:00,65.04,65.07,64.99,65.01,26840.0,64.0709,64.1005,64.0217,64.0414,26840.0
2024-02-26 10:45:00,64.99,65.05,64.92,64.94,38223.0,64.0217,64.0808,63.9527,63.9724,38223.0
2024-02-26 10:50:00,64.93,65.0,64.88,64.97,34569.0,63.9626,64.0315,63.9133,64.002,34569.0
2024-02-26 10:55:00,64.94,64.96,64.84,64.87,26899.0,63.9724,63.9921,63.8739,63.9035,26899.0
2024-02-26 11:00:00,64.88,64.92,64.83,64.87,15194.0,63.9133,63.9527,63.8641,63.9035,15194.0
2024-02-26 11:05:00,64.87,64.88,64.7,64.78,90857.0,63.9035,63.9133,63.736,63.8148,90857.0
2024-02-26 11:10:00,64.78,64.87,64.76,64.82,54967.0,63.8148,63.9035,63.7951,63.8542,54967.0
2024-02-26 11:15:00,64.82,64.95,64.81,64.88,23913.0,63.8542,63.9823,63.8444,63.9133,23913.0
2024-02-26 11:20:00,64.86,64.89,64.75,64.75,26143.0,63.8936,63.9232,63.7853,63.7853,26143.0
2024-02-26 11:25:00,64.75,64.85,64.69,64.84,42944.0,63.7853,63.8838,63.7262,63.8739,42944.0
2024-02-26 11:30:00,64.82,64.9,64.82,64.84,36149.0,63.8542,63.933,63.8542,63.8739,36149.0
2024-02-26 11:35:00,64.81,64.9,64.77,64.88,46041.0,63.8444,63.933,63.805,63.9133,46041.0
2024-02-26 11:40:00,64.9,64.94,64.85,64.89,22121.0,63.933,63.9724,63.8838,63.9232,22121.0
2024-02-26 11:45:00,64.9,64.95,64.88,64.95,21260.0,63.933,63.9823,63.9133,63.9823,21260.0
2024-02-26 11:50:00,64.95,65.02,64.94,65.01,39057.0,63.9823,64.0512,63.9724,64.0414,39057.0
2024-02-26 11:55:00,65.0,65.01,64.95,64.96,53825.0,64.0315,64.0414,63.9823,63.9921,53825.0
2024-02-26 12:00:00,64.96,64.96,64.8,64.84,113932.0,63.9921,63.9921,63.8345,63.8739,113932.0
2024-02-26 12:05:00,64.84,64.89,64.83,64.83,36737.0,63.8739,63.9232,63.8641,63.8641,36737.0
2024-02-26 12:10:00,64.82,64.93,64.81,64.92,25036.0,63.8542,63.9626,63.8444,63.9527,25036.0
2024-02-26 12:15:00,64.93,64.93,64.87,64.87,21449.0,63.9626,63.9626,63.9035,63.9035,21449.0
2024-02-26 12:20:00,64.86,64.99,64.86,64.98,23779.0,63.8936,64.0217,63.8936,64.0118,23779.0
2024-02-26 12:25:00,64.99,65.02,64.96,64.99,22834.0,64.0217,64.0512,63.9921,64.0217,22834.0
2024-02-26 12:30:00,64.99,65.02,64.91,64.91,18933.0,64.0217,64.0512,63.9429,63.9429,18933.0
2024-02-26 12:35:00,64.91,64.93,64.84,64.86,25701.0,63.9429,63.9626,63.8739,63.8936,25701.0
2024-02-26 12:40:00,64.86,64.9,64.79,64.82,16685.0,63.8936,63.933,63.8247,63.8542,16685.0
2024-02-26 12:45:00,64.81,64.84,64.78,64.8,13550.0,63.8444,63.8739,63.8148,63.8345,13550.0
2024-02-26 12:50:00,64.82,64.84,64.73,64.76,30677.0,63.8542,63.8739,63.7656,63.7951,30677.0
2024-02-26 12:55:00,64.76,64.82,64.74,64.79,17377.0,63.7951,63.8542,63.7754,63.8247,17377.0
2024-02-26 13:00:00,64.8,64.83,64.65,64.79,63933.0,63.8345,63.8641,63.6868,63.8247,63933.0
2024-02-26 13:05:00,64.8,64.85,64.76,64.83,39381.0,63.8345,63.8838,63.7951,63.8641,39381.0
2024-02-26 13:10:00,64.84,64.91,64.84,64.89,21083.0,63.8739,63.9429,63.8739,63.9232,21083.0
2024-02-26 13:15:00,64.88,64.91,64.73,64.73,20238.0,63.9133,63.9429,63.7656,63.7656,20238.0
2024-02-26 13:20:00,64.73,64.74,64.67,64.71,59860.0,63.7656,63.7754,63.7065,63.7459,59860.0
2024-02-26 13:25:00,64.71,64.71,64.47,64.53,108917.0,63.7459,63.7459,63.5094,63.5685,108917.0
2024-02-26 13:30:00,64.54,64.59,64.39,64.41,170229.0,63.5784,63.6276,63.4306,63.4503,170229.0
2024-02-26 13:35:00,64.42,64.47,64.31,64.45,80222.0,63.4602,63.5094,63.3518,63.4897,80222.0
2024-02-26 13:40:00,64.47,64.58,64.47,64.55,35262.0,63.5094,63.6178,63.5094,63.5882,35262.0
2024-02-26 13:45:00,64.57,64.6,64.49,64.52,30222.0,63.6079,63.6375,63.5291,63.5587,30222.0
2024-02-26 13:50:00,64.53,64.57,64.45,64.57,44073.0,63.5685,63.6079,63.4897,63.6079,44073.0
2024-02-26 13:55:00,64.57,64.64,64.56,64.64,9510.0,63.6079,63.6769,63.5981,63.6769,9510.0
2024-02-26 14:00:00,64.64,64.73,64.64,64.7,59136.0,63.6769,63.7656,63.6769,63.736,59136.0
2024-02-26 14:05:00,64.71,64.79,64.67,64.68,54360.0,63.7459,63.8247,63.7065,63.7163,54360.0
2024-02-26 14:10:00,64.67,64.7,64.5,64.52,69612.0,63.7065,63.736,63.539,63.5587,69612.0
2024-02-26 14:15:00,64.52,64.58,64.5,64.58,38513.0,63.5587,63.6178,63.539,63.6178,38513.0
2024-02-26 14:20:00,64.58,64.71,64.54,64.67,22451.0,63.6178,63.7459,63.5784,63.7065,22451.0
2024-02-26 14:25:00,64.74,64.76,64.67,64.74,19939.0,63.7754,63.7951,63.7065,63.7754,19939.0
2024-02-26 14:30:00,64.75,64.83,64.7,64.74,24787.0,63.7853,63.8641,63.736,63.7754,24787.0
2024-02-26 14:35:00,64.73,64.77,64.61,64.68,82408.0,63.7656,63.805,63.6473,63.7163,82408.0
2024-02-26 14:40:00,64.69,64.71,64.57,64.64,37422.0,63.7262,63.7459,63.6079,63.6769,37422.0
2024-02-26 14:45:00,64.64,64.68,64.61,64.64,16638.0,63.6769,63.7163,63.6473,63.6769,16638.0
2024-02-26 14:50:00,64.63,64.76,64.6,64.63,16240.0,63.667,63.7951,63.6375,63.667,16240.0
2024-02-26 14:55:00,64.63,64.68,64.58,64.59,23533.0,63.667,63.7163,63.6178,63.6276,23533.0
2024-02-26 15:00:00,64.6,64.62,64.56,64.6,33039.0,63.6375,63.6572,63.5981,63.6375,33039.0
2024-02-26 15:05:00,64.62,64.67,64.56,64.67,25538.0,63.6572,63.7065,63.5981,63.7065,25538.0
2024-02-26 15:10:00,64.67,64.8,64.65,64.73,54509.0,63.7065,63.8345,63.6868,63.7656,54509.0
2024-02-26 15:15:00,64.72,64.77,64.59,64.61,40878.0,63.7557,63.805,63.6276,63.6473,40878.0
2024-02-26 15:20:00,64.63,64.65,64.56,64.59,46030.0,63.667,63.6868,63.5981,63.6276,46030.0
2024-02-26 15:25:00,64.58,64.65,64.58,64.63,55619.0,63.6178,63.6868,63.6178,63.667,55619.0
2024-02-26 15:30:00,64.64,64.67,64.41,64.5,63883.0,63.6769,63.7065,63.4503,63.539,63883.0
2024-02-26 15:35:00,64.48,64.56,64.43,64.51,39854.0,63.5193,63.5981,63.47,63.5488,39854.0
2024-02-26 15:40:00,64.5,64.5,64.43,64.45,47923.0,63.539,63.539,63.47,63.4897,47923.0
2024-02-26 15:45:00,64.43,64.59,64.43,64.59,98936.0,63.47,63.6276,63.47,63.6276,98936.0
2024-02-26 15:50:00,64.59,64.64,64.41,64.46,76038.0,63.6276,63.6769,63.4503,63.4996,76038.0
2024-02-26 15:55:00,64.47,64.5,64.25,64.31,247162.0,63.5094,63.539,63.2927,63.3518,247162.0
2024-02-27 09:30:00,64.55,64.55,64.36,64.36,114196.0,63.5882,63.5882,63.4011,63.4011,114196.0
2024-02-27 09:35:00,64.35,64.38,64.2,64.24,103380.0,63.3912,63.4208,63.2435,63.2829,103380.0
2024-02-27 09:40:00,64.23,64.24,64.09,64.18,95929.0,63.273,63.2829,63.1351,63.2238,95929.0
2024-02-27 09:45:00,64.19,64.26,64.14,64.21,51619.0,63.2336,63.3026,63.1843,63.2533,51619.0
2024-02-27 09:50:00,64.24,64.28,64.14,64.22,27878.0,63.2829,63.3223,63.1843,63.2632,27878.0
2024-02-27 09:55:00,64.23,64.34,64.22,64.31,47582.0,63.273,63.3814,63.2632,63.3518,47582.0
2024-02-27 10:00:00,64.31,64.49,64.28,64.32,117139.0,63.3518,63.5291,63.3223,63.3617,117139.0
2024-02-27 10:05:00,64.32,64.32,64.13,64.22,110888.0,63.3617,63.3617,63.1745,63.2632,110888.0
2024-02-27 10:10:00,64.22,64.27,64.2,64.24,41226.0,63.2632,63.3124,63.2435,63.2829,41226.0
2024-02-27 10:15:00,64.23,64.38,64.21,64.38,36033.0,63.273,63.4208,63.2533,63.4208,36033.0
2024-02-27 10:20:00,64.38,64.43,64.29,64.32,27046.0,63.4208,63.47,63.3321,63.3617,27046.0
2024-02-27 10:25:00,64.31,64.36,64.24,64.36,32309.0,63.3518,63.4011,63.2829,63.4011,32309.0
2024-02-27 10:30:00,64.37,64.38,64.32,64.34,17251.0,63.4109,63.4208,63.3617,63.3814,17251.0
2024-02-27 10:35:00,64.31,64.38,64.22,64.23,15574.0,63.3518,63.4208,63.2632,63.273,15574.0
2024-02-27 10:40:00,64.2,64.25,64.17,64.17,36192.0,63.2435,63.2927,63.2139,63.2139,36192.0
2024-02-27 10:45:00,64.17,64.36,64.11,64.3,53243.0,63.2139,63.4011,63.1548,63.342,53243.0
2024-02-27 10:50:00,64.33,64.39,64.24,64.26,16840.0,63.3715,63.4306,63.2829,63.3026,16840.0
2024-02-27 10:55:00,64.26,64.35,64.26,64.31,16916.0,63.3026,63.3912,63.3026,63.3518,16916.0
2024-02-27 11:00:00,64.33,64.33,64.27,64.29,62933.0,63.3715,63.3715,63.3124,63.3321,62933.0
2024-02-27 11:05:00,64.28,64.31,64.21,64.21,21904.0,63.3223,63.3518,63.2533,63.2533,21904.0
2024-02-27 11:10:00,64.21,64.28,64.19,64.26,11365.0,63.2533,63.3223,63.2336,63.3026,11365.0
2024-02-27 11:15:00,64.25,64.26,64.13,64.2,18910.0,63.2927,63.3026,63.1745,63.2435,18910.0
2024-02-27 11:20:00,64.18,64.24,64.15,64.24,7205.0,63.2238,63.2829,63.1942,63.2829,7205.0
2024-02-27 11:25:00,64.23,64.27,64.13,64.15,8030.0,63.273,63.3124,63.1745,63.1942,8030.0
2024-02-27 11:30:00,64.14,64.24,64.12,64.21,13533.0,63.1843,63.2829,63.1646,63.2533,13533.0
2024-02-27 11:35:00,64.22,64.22,64.07,64.17,34653.0,63.2632,63.2632,63.1154,63.2139,34653.0
2024-02-27 11:40:00,64.17,64.18,64.08,64.12,17542.0,63.2139,63.2238,63.1252,63.1646,17542.0
2024-02-27 11:45:00,64.11,64.16,64.09,64.14,7222.0,63.1548,63.2041,63.1351,63.1843,7222.0
2024-02-27 11:50:00,64.19,64.24,64.18,64.2,36722.0,63.2336,63.2829,63.2238,63.2435,36722.0
2024-02-27 11:55:00,64.21,64.26,64.21,64.24,31514.0,63.2533,63.3026,63.2533,63.2829,31514.0
2024-02-27 12:00:00,64.25,64.27,64.22,64.25,72112.0,63.2927,63.3124,63.2632,63.2927,72112.0
2024-02-27 12:05:00,64.25,64.27,64.2,64.2,13830.0,63.2927,63.3124,63.2435,63.2435,13830.0
2024-02-27 12:10:00,64.21,64.23,64.19,64.19,9291.0,63.2533,63.273,63.2336,63.2336,9291.0
2024-02-27 12:15:00,64.2,64.2,64.1,64.13,32169.0,63.2435,63.2435,63.1449,63.1745,32169.0
2024-02-27 12:20:00,64.14,64.18,64.01,64.03,142237.0,63.1843,63.2238,63.0563,63.076,142237.0
2024-02-27 12:25:00,64.03,64.16,64.03,64.1,118599.0,63.076,63.2041,63.076,63.1449,118599.0
2024-02-27 12:30:00,64.09,64.17,64.09,64.11,34750.0,63.1351,63.2139,63.1351,63.1548,34750.0
2024-02-27 12:35:00,64.15,64.15,63.98,64.0,39510.0,63.1942,63.1942,63.0267,63.0464,39510.0
2024-02-27 12:40:00,63.99,64.03,63.95,64.01,89346.0,63.0366,63.076,62.9972,63.0563,89346.0
2024-02-27 12:45:00,64.03,64.06,63.99,64.0,51143.0,63.076,63.1055,63.0366,63.0464,51143.0
2024-02-27 12:50:00,63.99,64.01,63.95,63.97,30027.0,63.0366,63.0563,62.9972,63.0169,30027.0
2024-02-27 12:55:00,63.97,63.97,63.89,63.91,82589.0,63.0169,63.0169,62.9381,62.9578,82589.0
2024-02-27 13:00:00,63.9,64.06,63.8,64.03,140221.0,62.9479,63.1055,62.8494,63.076,140221.0
2024-02-27 13:05:00,64.04,64.08,63.99,64.04,147956.0,63.0858,63.1252,63.0366,63.0858,147956.0
2024-02-27 13:10:00,64.06,64.12,64.04,64.04,26941.0,63.1055,63.1646,63.0858,63.0858,26941.0
2024-02-27 13:15:00,64.07,64.11,64.02,64.02,15587.0,63.1154,63.1548,63.0661,63.0661,15587.0
2024-02-27 13:20:00,64.02,64.16,63.98,64.11,45058.0,63.0661,63.2041,63.0267,63.1548,45058.0
2024-02-27 13:25:00,64.12,64.13,63.98,63.98,20641.0,63.1646,63.1745,63.0267,63.0267,20641.0
2024-02-27 13:30:00,63.98,64.03,63.96,64.01,17326.0,63.0267,63.076,63.007,63.0563,17326.0
2024-02-27 13:35:00,64.03,64.06,63.98,64.06,8761.0,63.076,63.1055,63.0267,63.1055,8761.0
2024-02-27 13:40:00,64.05,64.09,64.03,64.08,23796.0,63.0957,63.1351,63.076,63.1252,23796.0
2024-02-27 13:45:00,64.07,64.11,64.02,64.09,25772.0,63.1154,63.1548,63.0661,63.1351,25772.0
2024-02-27 13:50:00,64.09,64.11,64.07,64.08,15660.0,63.1351,63.1548,63.1154,63.1252,15660.0
2024-02-27 13:55:00,64.09,64.22,64.09,64.18,89602.0,63.1351,63.2632,63.1351,63.2238,89602.0
2024-02-27 14:00:00,64.19,64.24,64.17,64.18,18058.0,63.2336,63.2829,63.2139,63.2238,18058.0
2024-02-27 14:05:00,64.18,64.24,64.18,64.19,8045.0,63.2238,63.2829,63.2238,63.2336,8045.0
2024-02-27 14:10:00,64.22,64.25,64.21,64.25,18587.0,63.2632,63.2927,63.2533,63.2927,18587.0
2024-02-27 14:15:00,64.26,64.44,64.26,64.41,60224.0,63.3026,63.4799,63.3026,63.4503,60224.0
2024-02-27 14:20:00,64.4,64.41,64.33,64.41,13769.0,63.4405,63.4503,63.3715,63.4503,13769.0
2024-02-27 14:25:00,64.4,64.41,64.31,64.39,36643.0,63.4405,63.4503,63.3518,63.4306,36643.0
2024-02-27 14:30:00,64.4,64.48,64.39,64.47,31007.0,63.4405,63.5193,63.4306,63.5094,31007.0
2024-02-27 14:35:00,64.47,64.47,64.42,64.43,30350.0,63.5094,63.5094,63.4602,63.47,30350.0
2024-02-27 14:40:00,64.43,64.48,64.39,64.39,17060.0,63.47,63.5193,63.4306,63.4306,17060.0
2024-02-27 14:45:00,64.41,64.41,64.31,64.38,65787.0,63.4503,63.4503,63.3518,63.4208,65787.0
2024-02-27 14:50:00,64.37,64.43,64.33,64.41,35122.0,63.4109,63.47,63.3715,63.4503,35122.0
2024-02-27 14:55:00,64.4,64.53,64.4,64.53,16841.0,63.4405,63.5685,63.4405,63.5685,16841.0
2024-02-27 15:00:00,64.53,64.54,64.45,64.5,48156.0,63.5685,63.5784,63.4897,63.539,48156.0
2024-02-27 15:05:00,64.51,64.52,64.47,64.49,49686.0,63.5488,63.5587,63.5094,63.5291,49686.0
2024-02-27 15:10:00,64.5,64.55,64.49,64.5,15085.0,63.539,63.5882,63.5291,63.539,15085.0
2024-02-27 15:15:00,64.49,64.49,64.37,64.4,81064.0,63.5291,63.5291,63.4109,63.4405,81064.0
2024-02-27 15:20:00,64.38,64.53,64.36,64.53,62977.0,63.4208,63.5685,63.4011,63.5685,62977.0
2024-02-27 15:25:00,64.53,64.6,64.47,64.57,44380.0,63.5685,63.6375,63.5094,63.6079,44380.0
2024-02-27 15:30:00,64.56,64.56,64.44,64.46,40816.0,63.5981,63.5981,63.4799,63.4996,40816.0
2024-02-27 15:35:00,64.46,64.51,64.43,64.5,40245.0,63.4996,63.5488,63.47,63.539,40245.0
2024-02-27 15:40:00,64.49,64.56,64.46,64.56,51899.0,63.5291,63.5981,63.4996,63.5981,51899.0
2024-02-27 15:45:00,64.53,64.59,64.52,64.59,41884.0,63.5685,63.6276,63.5587,63.6276,41884.0
2024-02-27 15:50:00,64.6,64.67,64.51,64.61,113529.0,63.6375,63.7065,63.5488,63.6473,113529.0
2024-02-27 15:55:00,64.62,64.71,64.58,64.62,197710.0,63.6572,63.7459,63.6178,63.6572,197710.0
2024-02-28 09:30:00,63.99,64.1,63.86,64.0,125534.0,63.0366,63.1449,62.9085,63.0464,125534.0
2024-02-28 09:35:00,64.02,64.12,64.01,64.08,54362.0,63.0661,63.1646,63.0563,63.1252,54362.0
2024-02-28 09:40:00,64.08,64.17,64.03,64.1,48460.0,63.1252,63.2139,63.076,63.1449,48460.0
2024-02-28 09:45:00,64.11,64.17,64.06,64.06,50701.0,63.1548,63.2139,63.1055,63.1055,50701.0
2024-02-28 09:50:00,64.06,64.06,63.86,63.95,44683.0,63.1055,63.1055,62.9085,62.9972,44683.0
2024-02-28 09:55:00,63.95,64.0,63.94,63.99,14084.0,62.9972,63.0464,62.9873,63.0366,14084.0
2024-02-28 10:00:00,63.99,64.1,63.96,64.03,85039.0,63.0366,63.1449,63.007,63.076,85039.0
2024-02-28 10:05:00,64.03,64.16,64.01,64.15,31887.0,63.076,63.2041,63.0563,63.1942,31887.0
2024-02-28 10:10:00,64.15,64.24,64.14,64.14,34386.0,63.1942,63.2829,63.1843,63.1843,34386.0
2024-02-28 10:15:00,64.15,64.2,64.12,64.14,31822.0,63.1942,63.2435,63.1646,63.1843,31822.0
2024-02-28 10:20:00,64.15,64.18,64.07,64.09,21977.0,63.1942,63.2238,63.1154,63.1351,21977.0
2024-02-28 10:25:00,64.09,64.15,64.02,64.13,47777.0,63.1351,63.1942,63.0661,63.1745,47777.0
2024-02-28 10:30:00,64.09,64.21,64.09,64.21,8747.0,63.1351,63.2533,63.1351,63.2533,8747.0
2024-02-28 10:35:00,64.25,64.32,64.22,64.28,25841.0,63.2927,63.3617,63.2632,63.3223,25841.0
2024-02-28 10:40:00,64.27,64.32,64.25,64.31,59206.0,63.3124,63.3617,63.2927,63.3518,59206.0
2024-02-28 10:45:00,64.29,64.36,64.24,64.33,37582.0,63.3321,63.4011,63.2829,63.3715,37582.0
2024-02-28 10:50:00,64.34,64.38,64.3,64.34,21251.0,63.3814,63.4208,63.342,63.3814,21251.0
2024-02-28 10:55:00,64.34,64.44,64.33,64.43,23884.0,63.3814,63.4799,63.3715,63.47,23884.0
2024-02-28 11:00:00,64.44,64.57,64.43,64.53,106317.0,63.4799,63.6079,63.47,63.5685,106317.0
2024-02-28 11:05:00,64.54,64.58,64.45,64.45,45594.0,63.5784,63.6178,63.4897,63.4897,45594.0
2024-02-28 11:10:00,64.46,64.48,64.4,64.45,26099.0,63.4996,63.5193,63.4405,63.4897,26099.0
2024-02-28 11:15:00,64.45,64.49,64.43,64.47,14146.0,63.4897,63.5291,63.47,63.5094,14146.0
2024-02-28 11:20:00,64.49,64.52,64.43,64.45,14954.0,63.5291,63.5587,63.47,63.4897,14954.0
2024-02-28 11:25:00,64.45,64.46,64.4,64.45,18803.0,63.4897,63.4996,63.4405,63.4897,18803.0
2024-02-28 11:30:00,64.46,64.47,64.33,64.37,46698.0,63.4996,63.5094,63.3715,63.4109,46698.0
2024-02-28 11:35:00,64.38,64.48,64.37,64.46,17682.0,63.4208,63.5193,63.4109,63.4996,17682.0
2024-02-28 11:40:00,64.46,64.52,64.44,64.52,7744.0,63.4996,63.5587,63.4799,63.5587,7744.0
2024-02-28 11:45:00,64.51,64.54,64.48,64.48,15578.0,63.5488,63.5784,63.5193,63.5193,15578.0
2024-02-28 11:50:00,64.52,64.53,64.48,64.49,10166.0,63.5587,63.5685,63.5193,63.5291,10166.0
2024-02-28 11:55:00,64.49,64.53,64.45,64.47,32089.0,63.5291,63.5685,63.4897,63.5094,32089.0
2024-02-28 12:00:00,64.46,64.51,64.4,64.48,41083.0,63.4996,63.5488,63.4405,63.5193,41083.0
2024-02-28 12:05:00,64.47,64.48,64.4,64.4,9904.0,63.5094,63.5193,63.4405,63.4405,9904.0
2024-02-28 12:10:00,64.4,64.44,64.39,64.41,10298.0,63.4405,63.4799,63.4306,63.4503,10298.0
2024-02-28 12:15:00,64.39,64.4,64.3,64.31,10559.0,63.4306,63.4405,63.342,63.3518,10559.0
2024-02-28 12:20:00,64.3,64.35,64.27,64.34,25358.0,63.342,63.3912,63.3124,63.3814,25358.0
2024-02-28 12:25:00,64.32,64.33,64.21,64.26,47217.0,63.3617,63.3715,63.2533,63.3026,47217.0
2024-02-28 12:30:00,64.26,64.26,64.05,64.14,33858.0,63.3026,63.3026,63.0957,63.1843,33858.0
2024-02-28 12:35:00,64.13,64.18,64.06,64.07,68287.0,63.1745,63.2238,63.1055,63.1154,68287.0
2024-02-28 12:40:00,64.06,64.18,64.05,64.16,19912.0,63.1055,63.2238,63.0957,63.2041,19912.0
2024-02-28 12:45:00,64.17,64.25,64.14,64.23,17003.0,63.2139,63.2927,63.1843,63.273,17003.0
2024-02-28 12:50:00,64.23,64.26,64.19,64.23,16927.0,63.273,63.3026,63.2336,63.273,16927.0
2024-02-28 12:55:00,64.24,64.26,64.18,64.2,15658.0,63.2829,63.3026,63.2238,63.2435,15658.0
2024-02-28 13:00:00,64.2,64.23,64.13,64.14,19846.0,63.2435,63.273,63.1745,63.1843,19846.0
2024-02-28 13:05:00,64.11,64.17,64.05,64.13,20464.0,63.1548,63.2139,63.0957,63.1745,20464.0
2024-02-28 13:10:00,64.09,64.21,64.09,64.18,21996.0,63.1351,63.2533,63.1351,63.2238,21996.0
2024-02-28 13:15:00,64.23,64.33,64.2,64.29,54562.0,63.273,63.3715,63.2435,63.3321,54562.0
2024-02-28 13:20:00,64.31,64.39,64.3,64.36,14832.0,63.3518,63.4306,63.342,63.4011,14832.0
2024-02-28 13:25:00,64.37,64.44,64.35,64.43,38086.0,63.4109,63.4799,63.3912,63.47,38086.0
2024-02-28 13:30:00,64.45,64.53,64.45,64.48,18841.0,63.4897,63.5685,63.4897,63.5193,18841.0
2024-02-28 13:35:00,64.49,64.53,64.47,64.51,11535.0,63.5291,63.5685,63.5094,63.5488,11535.0
2024-02-28 13:40:00,64.52,64.55,64.45,64.47,22471.0,63.5587,63.5882,63.4897,63.5094,22471.0
2024-02-28 13:45:00,64.47,64.5,64.41,64.43,18150.0,63.5094,63.539,63.4503,63.47,18150.0
2024-02-28 13:50:00,64.42,64.45,64.38,64.45,13666.0,63.4602,63.4897,63.4208,63.4897,13666.0
2024-02-28 13:55:00,64.46,64.48,64.44,64.48,6584.0,63.4996,63.5193,63.4799,63.5193,6584.0
2024-02-28 14:00:00,64.49,64.51,64.41,64.42,10679.0,63.5291,63.5488,63.4503,63.4602,10679.0
2024-02-28 14:05:00,64.42,64.42,64.31,64.33,47256.0,63.4602,63.4602,63.3518,63.3715,47256.0
2024-02-28 14:10:00,64.29,64.29,64.09,64.14,43094.0,63.3321,63.3321,63.1351,63.1843,43094.0
2024-02-28 14:15:00,64.11,64.29,64.07,64.27,256956.0,63.1548,63.3321,63.1154,63.3124,256956.0
2024-02-28 14:20:00,64.26,64.3,64.23,64.26,13199.0,63.3026,63.342,63.273,63.3026,13199.0
2024-02-28 14:25:00,64.27,64.28,64.16,64.16,21457.0,63.3124,63.3223,63.2041,63.2041,21457.0
2024-02-28 14:30:00,64.15,64.15,64.07,64.11,20799.0,63.1942,63.1942,63.1154,63.1548,20799.0
2024-02-28 14:35:00,64.07,64.08,63.97,64.07,67494.0,63.1154,63.1252,63.0169,63.1154,67494.0
2024-02-28 14:40:00,64.05,64.05,64.0,64.04,20722.0,63.0957,63.0957,63.0464,63.0858,20722.0
2024-02-28 14:45:00,64.03,64.11,64.02,64.06,26328.0,63.076,63.1548,63.0661,63.1055,26328.0
2024-02-28 14:50:00,64.04,64.09,63.93,64.08,44105.0,63.0858,63.1351,62.9775,63.1252,44105.0
2024-02-28 14:55:00,64.08,64.2,64.08,64.19,29189.0,63.1252,63.2435,63.1252,63.2336,29189.0
2024-02-28 15:00:00,64.2,64.35,64.19,64.3,55723.0,63.2435,63.3912,63.2336,63.342,55723.0
2024-02-28 15:05:00,64.29,64.3,64.07,64.13,41818.0,63.3321,63.342,63.1154,63.1745,41818.0
2024-02-28 15:10:00,64.12,64.14,64.07,64.11,12545.0,63.1646,63.1843,63.1154,63.1548,12545.0
2024-02-28 15:15:00,64.09,64.18,64.09,64.16,15091.0,63.1351,63.2238,63.1351,63.2041,15091.0
2024-02-28 15:20:00,64.17,64.26,64.1,64.23,30361.0,63.2139,63.3026,63.1449,63.273,30361.0
2024-02-28 15:25:00,64.21,64.31,64.19,64.3,23117.0,63.2533,63.3518,63.2336,63.342,23117.0
2024-02-28 15:30:00,64.29,64.3,64.25,64.29,10139.0,63.3321,63.342,63.2927,63.3321,10139.0
2024-02-28 15:35:00,64.31,64.31,64.23,64.26,29072.0,63.3518,63.3518,63.273,63.3026,29072.0
2024-02-28 15:40:00,64.25,64.28,64.16,64.17,27480.0,63.2927,63.3223,63.2041,63.2139,27480.0
2024-02-28 15:45:00,64.18,64.22,64.08,64.2,219448.0,63.2238,63.2632,63.1252,63.2435,219448.0
2024-02-28 15:50:00,64.17,64.2,64.0,64.05,71918.0,63.2139,63.2435,63.0464,63.0957,71918.0
2024-02-28 15:55:00,64.05,64.33,64.05,64.33,180706.0,63.0957,63.3715,63.0957,63.3715,180706.0
2024-02-29 09:30:00,64.98,65.26,64.98,65.22,233091.0,64.0118,64.2877,64.0118,64.2483,233091.0
2024-02-29 09:35:00,65.24,65.26,65.1,65.17,99109.0,64.268,64.2877,64.13,64.199,99109.0
2024-02-29 09:40:00,65.18,65.24,65.03,65.12,106612.0,64.2089,64.268,64.0611,64.1497,106612.0
2024-02-29 09:45:00,65.11,65.19,65.06,65.08,80998.0,64.1399,64.2187,64.0906,64.1103,80998.0
2024-02-29 09:50:00,65.09,65.19,65.06,65.1,54714.0,64.1202,64.2187,64.0906,64.13,54714.0
2024-02-29 09:55:00,65.11,65.18,65.08,65.13,47397.0,64.1399,64.2089,64.1103,64.1596,47397.0
2024-02-29 10:00:00,65.15,65.22,65.08,65.18,63699.0,64.1793,64.2483,64.1103,64.2089,63699.0
2024-02-29 10:05:00,65.19,65.21,64.98,65.05,111883.0,64.2187,64.2384,64.0118,64.0808,111883.0
2024-02-29 10:10:00,65.04,65.04,64.49,64.54,208278.0,64.0709,64.0709,63.5291,63.5784,208278.0
2024-02-29 10:15:00,64.54,64.73,64.51,64.66,158835.0,63.5784,63.7656,63.5488,63.6966,158835.0
2024-02-29 10:20:00,64.67,64.81,64.65,64.78,36988.0,63.7065,63.8444,63.6868,63.8148,36988.0
2024-02-29 10:25:00,64.8,64.86,64.77,64.84,71799.0,63.8345,63.8936,63.805,63.8739,71799.0
2024-02-29 10:30:00,64.83,64.87,64.75,64.79,60953.0,63.8641,63.9035,63.7853,63.8247,60953.0
2024-02-29 10:35:00,64.77,64.84,64.72,64.81,33404.0,63.805,63.8739,63.7557,63.8444,33404.0
2024-02-29 10:40:00,64.81,64.82,64.62,64.65,49215.0,63.8444,63.8542,63.6572,63.6868,49215.0
2024-02-29 10:45:00,64.64,64.86,64.56,64.85,45519.0,63.6769,63.8936,63.5981,63.8838,45519.0
2024-02-29 10:50:00,64.84,64.86,64.61,64.63,33504.0,63.8739,63.8936,63.6473,63.667,33504.0
2024-02-29 10:55:00,64.62,64.74,64.58,64.73,54310.0,63.6572,63.7754,63.6178,63.7656,54310.0
2024-02-29 11:00:00,64.73,64.75,64.54,64.7,62777.0,63.7656,63.7853,63.5784,63.736,62777.0
2024-02-29 11:05:00,64.66,64.8,64.66,64.75,34102.0,63.6966,63.8345,63.6966,63.7853,34102.0
2024-02-29 11:10:00,64.78,64.81,64.72,64.81,44262.0,63.8148,63.8444,63.7557,63.8444,44262.0
2024-02-29 11:15:00,64.8,64.83,64.78,64.82,34418.0,63.8345,63.8641,63.8148,63.8542,34418.0
2024-02-29 11:20:00,64.83,64.83,64.73,64.8,27124.0,63.8641,63.8641,63.7656,63.8345,27124.0
2024-02-29 11:25:00,64.78,64.81,64.63,64.63,35888.0,63.8148,63.8444,63.667,63.667,35888.0
2024-02-29 11:30:00,64.62,64.63,64.41,64.44,99626.0,63.6572,63.667,63.4503,63.4799,99626.0
2024-02-29 11:35:00,64.46,64.54,64.1,64.1,135172.0,63.4996,63.5784,63.1449,63.1449,135172.0
2024-02-29 11:40:00,64.11,64.21,63.93,64.2,152968.0,63.1548,63.2533,62.9775,63.2435,152968.0
2024-02-29 11:45:00,64.2,64.35,64.09,64.32,48960.0,63.2435,63.3912,63.1351,63.3617,48960.0
2024-02-29 11:50:00,64.34,64.41,64.31,64.41,42057.0,63.3814,63.4503,63.3518,63.4503,42057.0
2024-02-29 11:55:00,64.42,64.48,64.35,64.43,37832.0,63.4602,63.5193,63.3912,63.47,37832.0
2024-02-29 12:00:00,64.42,64.59,64.4,64.55,38416.0,63.4602,63.6276,63.4405,63.5882,38416.0
2024-02-29 12:05:00,64.54,64.57,64.38,64.44,23116.0,63.5784,63.6079,63.4208,63.4799,23116.0
2024-02-29 12:10:00,64.47,64.53,64.44,64.52,18471.0,63.5094,63.5685,63.4799,63.5587,18471.0
2024-02-29 12:15:00,64.51,64.57,64.47,64.55,47302.0,63.5488,63.6079,63.5094,63.5882,47302.0
2024-02-29 12:20:00,64.55,64.59,64.45,64.49,23593.0,63.5882,63.6276,63.4897,63.5291,23593.0
2024-02-29 12:25:00,64.51,64.52,64.37,64.39,70959.0,63.5488,63.5587,63.4109,63.4306,70959.0
2024-02-29 12:30:00,64.43,64.5,64.41,64.44,28911.0,63.47,63.539,63.4503,63.4799,28911.0
2024-02-29 12:35:00,64.43,64.5,64.43,64.5,24670.0,63.47,63.539,63.47,63.539,24670.0
2024-02-29 12:40:00,64.5,64.57,64.45,64.52,52482.0,63.539,63.6079,63.4897,63.5587,52482.0
2024-02-29 12:45:00,64.52,64.65,64.46,64.59,47884.0,63.5587,63.6868,63.4996,63.6276,47884.0
2024-02-29 12:50:00,64.62,64.73,64.59,64.71,53225.0,63.6572,63.7656,63.6276,63.7459,53225.0
2024-02-29 12:55:00,64.72,64.72,64.68,64.69,19772.0,63.7557,63.7557,63.7163,63.7262,19772.0
2024-02-29 13:00:00,64.7,64.79,64.7,64.77,30690.0,63.736,63.8247,63.736,63.805,30690.0
2024-02-29 13:05:00,64.76,64.79,64.73,64.78,18034.0,63.7951,63.8247,63.7656,63.8148,18034.0
2024-02-29 13:10:00,64.77,64.87,64.77,64.83,56421.0,63.805,63.9035,63.805,63.8641,56421.0
2024-02-29 13:15:00,64.83,64.84,64.76,64.81,27316.0,63.8641,63.8739,63.7951,63.8444,27316.0
2024-02-29 13:20:00,64.81,64.84,64.71,64.77,23758.0,63.8444,63.8739,63.7459,63.805,23758.0
2024-02-29 13:25:00,64.78,64.9,64.77,64.86,71678.0,63.8148,63.933,63.805,63.8936,71678.0
2024-02-29 13:30:00,64.86,64.89,64.84,64.85,38617.0,63.8936,63.9232,63.8739,63.8838,38617.0
2024-02-29 13:35:00,64.84,64.89,64.81,64.85,11182.0,63.8739,63.9232,63.8444,63.8838,11182.0
2024-02-29 13:40:00,64.84,64.84,64.76,64.78,21507.0,63.8739,63.8739,63.7951,63.8148,21507.0
2024-02-29 13:45:00,64.8,64.84,64.76,64.79,14547.0,63.8345,63.8739,63.7951,63.8247,14547.0
2024-02-29 13:50:00,64.8,64.89,64.79,64.88,26776.0,63.8345,63.9232,63.8247,63.9133,26776.0
2024-02-29 13:55:00,64.87,64.91,64.84,64.87,60788.0,63.9035,63.9429,63.8739,63.9035,60788.0
2024-02-29 14:00:00,64.87,64.93,64.86,64.9,82567.0,63.9035,63.9626,63.8936,63.933,82567.0
2024-02-29 14:05:00,64.92,64.92,64.8,64.87,30786.0,63.9527,63.9527,63.8345,63.9035,30786.0
2024-02-29 14:10:00,64.87,64.93,64.86,64.93,55415.0,63.9035,63.9626,63.8936,63.9626,55415.0
2024-02-29 14:15:00,64.93,65.04,64.91,65.0,131590.0,63.9626,64.0709,63.9429,64.0315,131590.0
2024-02-29 14:20:00,65.0,65.05,64.95,64.95,78493.0,64.0315,64.0808,63.9823,63.9823,78493.0
2024-02-29 14:25:00,64.95,64.95,64.74,64.83,44583.0,63.9823,63.9823,63.7754,63.8641,44583.0
2024-02-29 14:30:00,64.83,64.89,64.79,64.85,30524.0,63.8641,63.9232,63.8247,63.8838,30524.0
2024-02-29 14:35:00,64.85,64.87,64.83,64.84,12595.0,63.8838,63.9035,63.8641,63.8739,12595.0
2024-02-29 14:40:00,64.84,64.85,64.7,64.71,53295.0,63.8739,63.8838,63.736,63.7459,53295.0
2024-02-29 14:45:00,64.71,64.76,64.63,64.73,137419.0,63.7459,63.7951,63.667,63.7656,137419.0
2024-02-29 14:50:00,64.75,64.76,64.66,64.69,17936.0,63.7853,63.7951,63.6966,63.7262,17936.0
2024-02-29 14:55:00,64.69,64.85,64.68,64.85,77836.0,63.7262,63.8838,63.7163,63.8838,77836.0
2024-02-29 15:00:00,64.86,64.91,64.81,64.86,92280.0,63.8936,63.9429,63.8444,63.8936,92280.0
2024-02-29 15:05:00,64.84,64.9,64.83,64.9,21794.0,63.8739,63.933,63.8641,63.933,21794.0
2024-02-29 15:10:00,64.9,64.92,64.81,64.82,43715.0,63.933,63.9527,63.8444,63.8542,43715.0
2024-02-29 15:15:00,64.82,64.92,64.81,64.92,18981.0,63.8542,63.9527,63.8444,63.9527,18981.0
2024-02-29 15:20:00,64.92,64.95,64.89,64.95,35857.0,63.9527,63.9823,63.9232,63.9823,35857.0
2024-02-29 15:25:00,64.94,65.01,64.94,65.0,35276.0,63.9724,64.0414,63.9724,64.0315,35276.0
2024-02-29 15:30:00,65.0,65.1,64.99,65.04,117305.0,64.0315,64.13,64.0217,64.0709,117305.0
2024-02-29 15:35:00,65.05,65.11,65.02,65.11,47979.0,64.0808,64.1399,64.0512,64.1399,47979.0
2024-02-29 15:40:00,65.1,65.21,65.07,65.11,80992.0,64.13,64.2384,64.1005,64.1399,80992.0
2024-02-29 15:45:00,65.12,65.32,65.11,65.23,144837.0,64.1497,64.3468,64.1399,64.2581,144837.0
2024-02-29 15:50:00,65.24,65.36,65.18,65.29,505114.0,64.268,64.3862,64.2089,64.3172,505114.0
2024-02-29 15:55:00,65.29,65.59,64.92,64.93,727782.0,64.3172,64.6127,63.9527,63.9626,727782.0
2024-03-01 09:30:00,65.29,65.51,65.27,65.46,154346.0,64.3172,64.5339,64.2975,64.4847,154346.0
2024-03-01 09:35:00,65.47,65.48,65.25,65.31,126824.0,64.4945,64.5044,64.2778,64.3369,126824.0
2024-03-01 09:40:00,65.32,65.35,65.16,65.3,55194.0,64.3468,64.3763,64.1892,64.3271,55194.0
2024-03-01 09:45:00,65.31,65.35,65.15,65.26,94097.0,64.3369,64.3763,64.1793,64.2877,94097.0
2024-03-01 09:50:00,65.27,65.29,65.18,65.18,48052.0,64.2975,64.3172,64.2089,64.2089,48052.0
2024-03-01 09:55:00,65.18,65.33,65.13,65.32,37971.0,64.2089,64.3566,64.1596,64.3468,37971.0
2024-03-01 10:00:00,65.36,65.75,65.17,65.22,317305.0,64.3862,64.7704,64.199,64.2483,317305.0
2024-03-01 10:05:00,65.23,65.58,65.23,65.57,99627.0,64.2581,64.6029,64.2581,64.593,99627.0
2024-03-01 10:10:00,65.57,65.69,65.55,65.63,108644.0,64.593,64.7113,64.5733,64.6521,108644.0
2024-03-01 10:15:00,65.64,65.74,65.61,65.62,108679.0,64.662,64.7605,64.6324,64.6423,108679.0
2024-03-01 10:20:00,65.64,65.73,65.59,65.69,76485.0,64.662,64.7507,64.6127,64.7113,76485.0
2024-03-01 10:25:00,65.7,65.84,65.69,65.83,66843.0,64.7211,64.859,64.7113,64.8492,66843.0
2024-03-01 10:30:00,65.83,65.87,65.57,65.64,135001.0,64.8492,64.8886,64.593,64.662,135001.0
2024-03-01 10:35:00,65.64,65.73,65.6,65.62,56232.0,64.662,64.7507,64.6226,64.6423,56232.0
2024-03-01 10:40:00,65.6,65.8,65.59,65.78,88565.0,64.6226,64.8196,64.6127,64.7999,88565.0
2024-03-01 10:45:00,65.77,65.91,65.76,65.82,79339.0,64.7901,64.928,64.7802,64.8393,79339.0
2024-03-01 10:50:00,65.83,65.93,65.82,65.9,51660.0,64.8492,64.9477,64.8393,64.9181,51660.0
2024-03-01 10:55:00,65.91,66.0,65.86,65.94,120118.0,64.928,65.0166,64.8787,64.9575,120118.0
2024-03-01 11:00:00,65.95,66.11,65.92,66.08,105138.0,64.9674,65.125,64.9378,65.0954,105138.0
2024-03-01 11:05:00,66.09,66.21,66.04,66.12,129367.0,65.1053,65.2235,65.056,65.1348,129367.0
2024-03-01 11:10:00,66.12,66.18,65.99,66.01,172203.0,65.1348,65.194,65.0068,65.0265,172203.0
2024-03-01 11:15:00,66.0,66.11,66.0,66.1,47980.0,65.0166,65.125,65.0166,65.1151,47980.0
2024-03-01 11:20:00,66.1,66.18,66.07,66.09,34778.0,65.1151,65.194,65.0856,65.1053,34778.0
2024-03-01 11:25:00,66.1,66.1,65.97,66.0,45759.0,65.1151,65.1151,64.9871,65.0166,45759.0
2024-03-01 11:30:00,65.99,66.0,65.86,65.9,27651.0,65.0068,65.0166,64.8787,64.9181,27651.0
2024-03-01 11:35:00,65.9,66.02,65.76,66.02,125140.0,64.9181,65.0363,64.7802,65.0363,125140.0
2024-03-01 11:40:00,66.03,66.08,66.0,66.03,54292.0,65.0462,65.0954,65.0166,65.0462,54292.0
2024-03-01 11:45:00,66.03,66.15,66.03,66.14,31381.0,65.0462,65.1644,65.0462,65.1546,31381.0
2024-03-01 11:50:00,66.15,66.17,66.11,66.13,20091.0,65.1644,65.1841,65.125,65.1447,20091.0
2024-03-01 11:55:00,66.15,66.18,66.09,66.13,32602.0,65.1644,65.194,65.1053,65.1447,32602.0
2024-03-01 12:00:00,66.12,66.12,66.0,66.05,25619.0,65.1348,65.1348,65.0166,65.0659,25619.0
2024-03-01 12:05:00,66.05,66.09,65.96,66.01,29542.0,65.0659,65.1053,64.9772,65.0265,29542.0
2024-03-01 12:10:00,66.03,66.19,66.02,66.17,84826.0,65.0462,65.2038,65.0363,65.1841,84826.0
2024-03-01 12:15:00,66.18,66.24,66.15,66.21,29119.0,65.194,65.2531,65.1644,65.2235,29119.0
2024-03-01 12:20:00,66.23,66.33,66.22,66.3,116483.0,65.2432,65.3417,65.2334,65.3122,116483.0
2024-03-01 12:25:00,66.29,66.37,66.26,66.27,85485.0,65.3023,65.3811,65.2728,65.2826,85485.0
2024-03-01 12:30:00,66.28,66.37,66.24,66.34,34070.0,65.2925,65.3811,65.2531,65.3516,34070.0
2024-03-01 12:35:00,66.34,66.41,66.3,66.33,66814.0,65.3516,65.4205,65.3122,65.3417,66814.0
2024-03-01 12:40:00,66.34,66.38,66.29,66.34,46030.0,65.3516,65.391,65.3023,65.3516,46030.0
2024-03-01 12:45:00,66.34,66.41,66.27,66.41,55068.0,65.3516,65.4205,65.2826,65.4205,55068.0
2024-03-01 12:50:00,66.43,66.46,66.39,66.46,46932.0,65.4402,65.4698,65.4008,65.4698,46932.0
2024-03-01 12:55:00,66.46,66.48,66.37,66.39,25633.0,65.4698,65.4895,65.3811,65.4008,25633.0
2024-03-01 13:00:00,66.39,66.43,66.34,66.4,30847.0,65.4008,65.4402,65.3516,65.4107,30847.0
2024-03-01 13:05:00,66.39,66.5,66.38,66.43,55499.0,65.4008,65.5092,65.391,65.4402,55499.0
2024-03-01 13:10:00,66.44,66.5,66.43,66.43,19185.0,65.4501,65.5092,65.4402,65.4402,19185.0
2024-03-01 13:15:00,66.43,66.47,66.38,66.39,20698.0,65.4402,65.4796,65.391,65.4008,20698.0
2024-03-01 13:20:00,66.39,66.49,66.38,66.46,37664.0,65.4008,65.4993,65.391,65.4698,37664.0
2024-03-01 13:25:00,66.47,66.54,66.45,66.5,53800.0,65.4796,65.5486,65.4599,65.5092,53800.0
2024-03-01 13:30:00,66.51,66.54,66.45,66.52,22839.0,65.519,65.5486,65.4599,65.5289,22839.0
2024-03-01 13:35:00,66.53,66.53,66.47,66.51,19315.0,65.5387,65.5387,65.4796,65.519,19315.0
2024-03-01 13:40:00,66.52,66.64,66.51,66.6,96258.0,65.5289,65.6471,65.519,65.6077,96258.0
2024-03-01 13:45:00,66.6,66.66,66.55,66.56,50609.0,65.6077,65.6668,65.5584,65.5683,50609.0
2024-03-01 13:50:00,66.56,66.6,66.54,66.59,76062.0,65.5683,65.6077,65.5486,65.5978,76062.0
2024-03-01 13:55:00,66.6,66.71,66.6,66.7,63830.0,65.6077,65.7161,65.6077,65.7062,63830.0
2024-03-01 14:00:00,66.7,66.84,66.69,66.82,103178.0,65.7062,65.8441,65.6964,65.8244,103178.0
2024-03-01 14:05:00,66.83,66.85,66.74,66.78,47445.0,65.8343,65.854,65.7456,65.785,47445.0
2024-03-01 14:10:00,66.79,66.88,66.77,66.83,67537.0,65.7949,65.8835,65.7752,65.8343,67537.0
2024-03-01 14:15:00,66.84,66.9,66.76,66.78,32844.0,65.8441,65.9032,65.7653,65.785,32844.0
2024-03-01 14:20:00,66.78,66.85,66.68,66.8,71337.0,65.785,65.854,65.6865,65.8047,71337.0
2024-03-01 14:25:00,66.8,66.9,66.78,66.9,26292.0,65.8047,65.9032,65.785,65.9032,26292.0
2024-03-01 14:30:00,66.92,66.95,66.73,66.78,66898.0,65.9229,65.9525,65.7358,65.785,66898.0
2024-03-01 14:35:00,66.78,66.83,66.7,66.74,32144.0,65.785,65.8343,65.7062,65.7456,32144.0
2024-03-01 14:40:00,66.74,66.78,66.69,66.74,50795.0,65.7456,65.785,65.6964,65.7456,50795.0
2024-03-01 14:45:00,66.74,66.81,66.72,66.78,22163.0,65.7456,65.8146,65.7259,65.785,22163.0
2024-03-01 14:50:00,66.79,66.87,66.78,66.84,20738.0,65.7949,65.8737,65.785,65.8441,20738.0
2024-03-01 14:55:00,66.86,66.91,66.85,66.88,35963.0,65.8638,65.9131,65.854,65.8835,35963.0
2024-03-01 15:00:00,66.87,66.87,66.7,66.74,78932.0,65.8737,65.8737,65.7062,65.7456,78932.0
2024-03-01 15:05:00,66.76,66.8,66.6,66.68,69731.0,65.7653,65.8047,65.6077,65.6865,69731.0
2024-03-01 15:10:00,66.69,66.71,66.59,66.69,34440.0,65.6964,65.7161,65.5978,65.6964,34440.0
2024-03-01 15:15:00,66.68,66.72,66.6,66.72,60215.0,65.6865,65.7259,65.6077,65.7259,60215.0
2024-03-01 15:20:00,66.72,66.8,66.69,66.69,92471.0,65.7259,65.8047,65.6964,65.6964,92471.0
2024-03-01 15:25:00,66.7,66.82,66.7,66.79,41553.0,65.7062,65.8244,65.7062,65.7949,41553.0
2024-03-01 15:30:00,66.8,66.83,66.71,66.77,46262.0,65.8047,65.8343,65.7161,65.7752,46262.0
2024-03-01 15:35:00,66.76,66.79,66.71,66.75,49907.0,65.7653,65.7949,65.7161,65.7555,49907.0
2024-03-01 15:40:00,66.75,66.78,66.68,66.78,64127.0,65.7555,65.785,65.6865,65.785,64127.0
2024-03-01 15:45:00,66.77,66.85,66.75,66.81,68687.0,65.7752,65.854,65.7555,65.8146,68687.0
2024-03-01 15:50:00,66.81,66.83,66.69,66.8,178946.0,65.8146,65.8343,65.6964,65.8047,178946.0
2024-03-01 15:55:00,66.8,66.9,66.75,66.78,418014.0,65.8047,65.9032,65.7555,65.785,418014.0
2024-03-04 09:30:00,66.42,66.53,66.42,66.51,174479.0,65.4304,65.5387,65.4304,65.519,174479.0
2024-03-04 09:35:00,66.51,66.59,66.43,66.49,84837.0,65.519,65.5978,65.4402,65.4993,84837.0
2024-03-04 09:40:00,66.51,66.62,66.51,66.58,66509.0,65.519,65.6274,65.519,65.588,66509.0
2024-03-04 09:45:00,66.57,66.66,66.56,66.58,101901.0,65.5781,65.6668,65.5683,65.588,101901.0
2024-03-04 09:50:00,66.58,66.66,66.5,66.61,53382.0,65.588,65.6668,65.5092,65.6175,53382.0
2024-03-04 09:55:00,66.62,66.66,66.58,66.62,70305.0,65.6274,65.6668,65.588,65.6274,70305.0
2024-03-04 10:00:00,66.62,66.64,66.55,66.59,42303.0,65.6274,65.6471,65.5584,65.5978,42303.0
2024-03-04 10:05:00,66.59,66.63,66.55,66.62,25902.0,65.5978,65.6373,65.5584,65.6274,25902.0
2024-03-04 10:10:00,66.62,66.63,66.51,66.51,18248.0,65.6274,65.6373,65.519,65.519,18248.0
2024-03-04 10:15:00,66.52,66.58,66.46,66.57,27002.0,65.5289,65.588,65.4698,65.5781,27002.0
2024-03-04 10:20:00,66.58,66.63,66.5,66.62,19667.0,65.588,65.6373,65.5092,65.6274,19667.0
2024-03-04 10:25:00,66.63,66.66,66.54,66.62,24861.0,65.6373,65.6668,65.5486,65.6274,24861.0
2024-03-04 10:30:00,66.62,66.69,66.61,66.69,16787.0,65.6274,65.6964,65.6175,65.6964,16787.0
2024-03-04 10:35:00,66.7,66.73,66.66,66.73,32101.0,65.7062,65.7358,65.6668,65.7358,32101.0
2024-03-04 10:40:00,66.7,66.77,66.7,66.76,33978.0,65.7062,65.7752,65.7062,65.7653,33978.0
2024-03-04 10:45:00,66.75,66.76,66.66,66.69,21711.0,65.7555,65.7653,65.6668,65.6964,21711.0
2024-03-04 10:50:00,66.69,66.7,66.59,66.63,20647.0,65.6964,65.7062,65.5978,65.6373,20647.0
2024-03-04 10:55:00,66.62,66.69,66.6,66.68,18107.0,65.6274,65.6964,65.6077,65.6865,18107.0
2024-03-04 11:00:00,66.7,66.73,66.67,66.68,29333.0,65.7062,65.7358,65.6767,65.6865,29333.0
2024-03-04 11:05:00,66.68,66.69,66.6,66.67,16235.0,65.6865,65.6964,65.6077,65.6767,16235.0
2024-03-04 11:10:00,66.68,66.71,66.58,66.63,33769.0,65.6865,65.7161,65.588,65.6373,33769.0
2024-03-04 11:15:00,66.63,66.65,66.59,66.6,13727.0,65.6373,65.657,65.5978,65.6077,13727.0
2024-03-04 11:20:00,66.6,66.64,66.51,66.55,48262.0,65.6077,65.6471,65.519,65.5584,48262.0
2024-03-04 11:25:00,66.55,66.62,66.52,66.61,13334.0,65.5584,65.6274,65.5289,65.6175,13334.0
2024-03-04 11:30:00,66.6,66.63,66.53,66.54,14738.0,65.6077,65.6373,65.5387,65.5486,14738.0
2024-03-04 11:35:00,66.54,66.65,66.49,66.64,37530.0,65.5486,65.657,65.4993,65.6471,37530.0
2024-03-04 11:40:00,66.63,66.68,66.59,66.62,10696.0,65.6373,65.6865,65.5978,65.6274,10696.0
2024-03-04 11:45:00,66.63,66.68,66.61,66.66,6370.0,65.6373,65.6865,65.6175,65.6668,6370.0
2024-03-04 11:50:00,66.67,66.72,66.65,66.68,7692.0,65.6767,65.7259,65.657,65.6865,7692.0
2024-03-04 11:55:00,66.67,66.74,66.66,66.71,25268.0,65.6767,65.7456,65.6668,65.7161,25268.0
2024-03-04 12:00:00,66.69,66.69,66.62,66.67,20186.0,65.6964,65.6964,65.6274,65.6767,20186.0
2024-03-04 12:05:00,66.68,66.68,66.64,66.65,8062.0,65.6865,65.6865,65.6471,65.657,8062.0
2024-03-04 12:10:00,66.66,66.74,66.66,66.73,8932.0,65.6668,65.7456,65.6668,65.7358,8932.0
2024-03-04 12:15:00,66.74,66.77,66.72,66.75,16551.0,65.7456,65.7752,65.7259,65.7555,16551.0
2024-03-04 12:20:00,66.75,66.83,66.74,66.79,32343.0,65.7555,65.8343,65.7456,65.7949,32343.0
2024-03-04 12:25:00,66.78,66.87,66.78,66.86,23017.0,65.785,65.8737,65.785,65.8638,23017.0
2024-03-04 12:30:00,66.87,66.89,66.8,66.82,12735.0,65.8737,65.8934,65.8047,65.8244,12735.0
2024-03-04 12:35:00,66.83,66.84,66.77,66.78,12060.0,65.8343,65.8441,65.7752,65.785,12060.0
2024-03-04 12:40:00,66.79,66.84,66.77,66.78,9122.0,65.7949,65.8441,65.7752,65.785,9122.0
2024-03-04 12:45:00,66.75,66.81,66.75,66.78,12486.0,65.7555,65.8146,65.7555,65.785,12486.0
2024-03-04 12:50:00,66.78,66.84,66.77,66.83,8468.0,65.785,65.8441,65.7752,65.8343,8468.0
2024-03-04 12:55:00,66.83,66.83,66.79,66.81,5494.0,65.8343,65.8343,65.7949,65.8146,5494.0
2024-03-04 13:00:00,66.8,66.85,66.8,66.8,13723.0,65.8047,65.854,65.8047,65.8047,13723.0
2024-03-04 13:05:00,66.79,66.83,66.76,66.8,18558.0,65.7949,65.8343,65.7653,65.8047,18558.0
2024-03-04 13:10:00,66.8,66.81,66.71,66.72,17440.0,65.8047,65.8146,65.7161,65.7259,17440.0
2024-03-04 13:15:00,66.72,66.75,66.68,66.71,29194.0,65.7259,65.7555,65.6865,65.7161,29194.0
2024-03-04 13:20:00,66.7,66.7,66.57,66.58,23033.0,65.7062,65.7062,65.5781,65.588,23033.0
2024-03-04 13:25:00,66.58,66.69,66.57,66.66,16663.0,65.588,65.6964,65.5781,65.6668,16663.0
2024-03-04 13:30:00,66.66,66.72,66.65,66.72,10578.0,65.6668,65.7259,65.657,65.7259,10578.0
2024-03-04 13:35:00,66.7,66.74,66.68,66.68,6378.0,65.7062,65.7456,65.6865,65.6865,6378.0
2024-03-04 13:40:00,66.68,66.77,66.68,66.77,26357.0,65.6865,65.7752,65.6865,65.7752,26357.0
2024-03-04 13:45:00,66.76,66.78,66.72,66.72,13884.0,65.7653,65.785,65.7259,65.7259,13884.0
2024-03-04 13:50:00,66.72,66.75,66.7,66.75,5890.0,65.7259,65.7555,65.7062,65.7555,5890.0
2024-03-04 13:55:00,66.74,66.76,66.71,66.72,21412.0,65.7456,65.7653,65.7161,65.7259,21412.0
2024-03-04 14:00:00,66.72,66.76,66.69,66.75,11580.0,65.7259,65.7653,65.6964,65.7555,11580.0
2024-03-04 14:05:00,66.76,66.76,66.67,66.68,8122.0,65.7653,65.7653,65.6767,65.6865,8122.0
2024-03-04 14:10:00,66.7,66.76,66.7,66.72,6346.0,65.7062,65.7653,65.7062,65.7259,6346.0
2024-03-04 14:15:00,66.73,66.82,66.72,66.81,15344.0,65.7358,65.8244,65.7259,65.8146,15344.0
2024-03-04 14:20:00,66.8,66.8,66.69,66.74,9290.0,65.8047,65.8047,65.6964,65.7456,9290.0
2024-03-04 14:25:00,66.75,66.8,66.74,66.79,11224.0,65.7555,65.8047,65.7456,65.7949,11224.0
2024-03-04 14:30:00,66.79,66.88,66.77,66.87,14840.0,65.7949,65.8835,65.7752,65.8737,14840.0
2024-03-04 14:35:00,66.87,67.21,66.85,67.21,248576.0,65.8737,66.2086,65.854,66.2086,248576.0
2024-03-04 14:40:00,67.2,67.22,67.07,67.19,82023.0,66.1988,66.2185,66.0707,66.1889,82023.0
2024-03-04 14:45:00,67.19,67.21,67.08,67.2,49513.0,66.1889,66.2086,66.0805,66.1988,49513.0
2024-03-04 14:50:00,67.2,67.23,67.17,67.22,24520.0,66.1988,66.2283,66.1692,66.2185,24520.0
2024-03-04 14:55:00,67.23,67.25,67.13,67.14,37862.0,66.2283,66.248,66.1298,66.1397,37862.0
2024-03-04 15:00:00,67.13,67.17,67.09,67.09,37190.0,66.1298,66.1692,66.0904,66.0904,37190.0
2024-03-04 15:05:00,67.11,67.2,67.1,67.2,19636.0,66.1101,66.1988,66.1002,66.1988,19636.0
2024-03-04 15:10:00,67.19,67.28,67.17,67.26,48494.0,66.1889,66.2776,66.1692,66.2579,48494.0
2024-03-04 15:15:00,67.25,67.27,67.17,67.21,64676.0,66.248,66.2677,66.1692,66.2086,64676.0
2024-03-04 15:20:00,67.18,67.18,67.13,67.15,39249.0,66.1791,66.1791,66.1298,66.1495,39249.0
2024-03-04 15:25:00,67.15,67.16,66.98,67.03,49417.0,66.1495,66.1594,65.982,66.0313,49417.0
2024-03-04 15:30:00,67.02,67.07,66.86,66.88,79883.0,66.0214,66.0707,65.8638,65.8835,79883.0
2024-03-04 15:35:00,66.86,66.92,66.67,66.92,135609.0,65.8638,65.9229,65.6767,65.9229,135609.0
2024-03-04 15:40:00,66.94,66.96,66.75,66.77,52786.0,65.9426,65.9623,65.7555,65.7752,52786.0
2024-03-04 15:45:00,66.76,66.76,66.5,66.58,141050.0,65.7653,65.7653,65.5092,65.588,141050.0
2024-03-04 15:50:00,66.58,66.66,66.52,66.57,177628.0,65.588,65.6668,65.5289,65.5781,177628.0
2024-03-04 15:55:00,66.57,66.61,66.5,66.53,206707.0,65.5781,65.6175,65.5092,65.5387,206707.0
2024-03-05 09:30:00,65.71,65.74,65.53,65.53,186432.0,64.731,64.7605,64.5536,64.5536,186432.0
2024-03-05 09:35:00,65.53,65.56,65.4,65.55,142038.0,64.5536,64.5832,64.4256,64.5733,142038.0
2024-03-05 09:40:00,65.56,65.62,65.51,65.58,160298.0,64.5832,64.6423,64.5339,64.6029,160298.0
2024-03-05 09:45:00,65.58,65.58,65.44,65.45,131703.0,64.6029,64.6029,64.465,64.4748,131703.0
2024-03-05 09:50:00,65.45,65.56,65.35,65.47,57504.0,64.4748,64.5832,64.3763,64.4945,57504.0
2024-03-05 09:55:00,65.44,65.49,65.39,65.48,36368.0,64.465,64.5142,64.4157,64.5044,36368.0
2024-03-05 10:00:00,65.5,65.89,65.5,65.8,202682.0,64.5241,64.9083,64.5241,64.8196,202682.0
2024-03-05 10:05:00,65.79,65.8,65.29,65.33,132837.0,64.8098,64.8196,64.3172,64.3566,132837.0
2024-03-05 10:10:00,65.31,65.41,65.18,65.26,130026.0,64.3369,64.4354,64.2089,64.2877,130026.0
2024-03-05 10:15:00,65.24,65.32,65.03,65.08,104667.0,64.268,64.3468,64.0611,64.1103,104667.0
2024-03-05 10:20:00,65.08,65.14,64.91,64.93,114323.0,64.1103,64.1695,63.9429,63.9626,114323.0
2024-03-05 10:25:00,64.92,65.05,64.88,65.0,108553.0,63.9527,64.0808,63.9133,64.0315,108553.0
2024-03-05 10:30:00,64.99,64.99,64.73,64.83,89551.0,64.0217,64.0217,63.7656,63.8641,89551.0
2024-03-05 10:35:00,64.83,64.86,64.71,64.75,49035.0,63.8641,63.8936,63.7459,63.7853,49035.0
2024-03-05 10:40:00,64.75,64.9,64.74,64.79,71058.0,63.7853,63.933,63.7754,63.8247,71058.0
2024-03-05 10:45:00,64.78,64.95,64.65,64.65,97910.0,63.8148,63.9823,63.6868,63.6868,97910.0
2024-03-05 10:50:00,64.65,64.85,64.65,64.76,50461.0,63.6868,63.8838,63.6868,63.7951,50461.0
2024-03-05 10:55:00,64.76,64.87,64.75,64.87,19688.0,63.7951,63.9035,63.7853,63.9035,19688.0
2024-03-05 11:00:00,64.87,64.9,64.78,64.85,32592.0,63.9035,63.933,63.8148,63.8838,32592.0
2024-03-05 11:05:00,64.81,64.9,64.8,64.89,53021.0,63.8444,63.933,63.8345,63.9232,53021.0
2024-03-05 11:10:00,64.89,64.89,64.67,64.77,62680.0,63.9232,63.9232,63.7065,63.805,62680.0
2024-03-05 11:15:00,64.78,64.86,64.72,64.85,29441.0,63.8148,63.8936,63.7557,63.8838,29441.0
2024-03-05 11:20:00,64.85,64.92,64.75,64.92,30913.0,63.8838,63.9527,63.7853,63.9527,30913.0
2024-03-05 11:25:00,64.9,64.93,64.78,64.92,15294.0,63.933,63.9626,63.8148,63.9527,15294.0
2024-03-05 11:30:00,64.9,64.98,64.88,64.9,18751.0,63.933,64.0118,63.9133,63.933,18751.0
2024-03-05 11:35:00,64.89,64.93,64.75,64.76,24447.0,63.9232,63.9626,63.7853,63.7951,24447.0
2024-03-05 11:40:00,64.75,64.77,64.43,64.56,217154.0,63.7853,63.805,63.47,63.5981,217154.0
2024-03-05 11:45:00,64.56,64.68,64.48,64.59,26952.0,63.5981,63.7163,63.5193,63.6276,26952.0
2024-03-05 11:50:00,64.59,64.6,64.49,64.5,59860.0,63.6276,63.6375,63.5291,63.539,59860.0
2024-03-05 11:55:00,64.48,64.73,64.47,64.7,30525.0,63.5193,63.7656,63.5094,63.736,30525.0
2024-03-05 12:00:00,64.72,64.77,64.66,64.75,17824.0,63.7557,63.805,63.6966,63.7853,17824.0
2024-03-05 12:05:00,64.73,64.83,64.71,64.82,34544.0,63.7656,63.8641,63.7459,63.8542,34544.0
2024-03-05 12:10:00,64.82,64.93,64.78,64.87,59160.0,63.8542,63.9626,63.8148,63.9035,59160.0
2024-03-05 12:15:00,64.87,64.87,64.79,64.83,19829.0,63.9035,63.9035,63.8247,63.8641,19829.0
2024-03-05 12:20:00,64.83,64.97,64.79,64.95,33991.0,63.8641,64.002,63.8247,63.9823,33991.0
2024-03-05 12:25:00,64.97,65.03,64.96,65.01,19266.0,64.002,64.0611,63.9921,64.0414,19266.0
2024-03-05 12:30:00,65.02,65.03,64.88,64.9,29253.0,64.0512,64.0611,63.9133,63.933,29253.0
2024-03-05 12:35:00,64.9,64.91,64.81,64.83,22445.0,63.933,63.9429,63.8444,63.8641,22445.0
2024-03-05 12:40:00,64.8,64.88,64.72,64.88,49053.0,63.8345,63.9133,63.7557,63.9133,49053.0
2024-03-05 12:45:00,64.89,64.98,64.83,64.83,30684.0,63.9232,64.0118,63.8641,63.8641,30684.0
2024-03-05 12:50:00,64.84,64.89,64.75,64.88,18398.0,63.8739,63.9232,63.7853,63.9133,18398.0
2024-03-05 12:55:00,64.87,64.93,64.83,64.84,9697.0,63.9035,63.9626,63.8641,63.8739,9697.0
2024-03-05 13:00:00,64.84,64.85,64.71,64.78,44895.0,63.8739,63.8838,63.7459,63.8148,44895.0
2024-03-05 13:05:00,64.76,64.88,64.7,64.87,33829.0,63.7951,63.9133,63.736,63.9035,33829.0
2024-03-05 13:10:00,64.88,64.89,64.8,64.83,18243.0,63.9133,63.9232,63.8345,63.8641,18243.0
2024-03-05 13:15:00,64.83,64.87,64.63,64.65,38467.0,63.8641,63.9035,63.667,63.6868,38467.0
2024-03-05 13:20:00,64.64,64.7,64.59,64.62,29617.0,63.6769,63.736,63.6276,63.6572,29617.0
2024-03-05 13:25:00,64.62,64.76,64.61,64.72,55787.0,63.6572,63.7951,63.6473,63.7557,55787.0
2024-03-05 13:30:00,64.69,64.87,64.68,64.8,21038.0,63.7262,63.9035,63.7163,63.8345,21038.0
2024-03-05 13:35:00,64.8,64.84,64.59,64.63,27418.0,63.8345,63.8739,63.6276,63.667,27418.0
2024-03-05 13:40:00,64.58,64.62,64.39,64.42,55461.0,63.6178,63.6572,63.4306,63.4602,55461.0
2024-03-05 13:45:00,64.4,64.54,64.4,64.44,39837.0,63.4405,63.5784,63.4405,63.4799,39837.0
2024-03-05 13:50:00,64.46,64.55,64.32,64.49,120374.0,63.4996,63.5882,63.3617,63.5291,120374.0
2024-03-05 13:55:00,64.46,64.49,64.35,64.36,24627.0,63.4996,63.5291,63.3912,63.4011,24627.0
2024-03-05 14:00:00,64.34,64.46,64.33,64.41,33052.0,63.3814,63.4996,63.3715,63.4503,33052.0
2024-03-05 14:05:00,64.39,64.54,64.32,64.5,35523.0,63.4306,63.5784,63.3617,63.539,35523.0
2024-03-05 14:10:00,64.49,64.56,64.42,64.45,51706.0,63.5291,63.5981,63.4602,63.4897,51706.0
2024-03-05 14:15:00,64.46,64.59,64.42,64.44,22118.0,63.4996,63.6276,63.4602,63.4799,22118.0
2024-03-05 14:20:00,64.43,64.51,64.39,64.46,24080.0,63.47,63.5488,63.4306,63.4996,24080.0
2024-03-05 14:25:00,64.46,64.51,64.45,64.45,17197.0,63.4996,63.5488,63.4897,63.4897,17197.0
2024-03-05 14:30:00,64.46,64.47,64.2,64.25,64461.0,63.4996,63.5094,63.2435,63.2927,64461.0
2024-03-05 14:35:00,64.23,64.28,64.13,64.23,32112.0,63.273,63.3223,63.1745,63.273,32112.0
2024-03-05 14:40:00,64.23,64.24,64.07,64.07,24157.0,63.273,63.2829,63.1154,63.1154,24157.0
2024-03-05 14:45:00,64.07,64.08,63.96,63.99,71450.0,63.1154,63.1252,63.007,63.0366,71450.0
2024-03-05 14:50:00,64.0,64.1,63.95,63.98,42354.0,63.0464,63.1449,62.9972,63.0267,42354.0
2024-03-05 14:55:00,63.97,64.0,63.89,63.95,52952.0,63.0169,63.0464,62.9381,62.9972,52952.0
2024-03-05 15:00:00,63.95,64.01,63.9,63.99,33192.0,62.9972,63.0563,62.9479,63.0366,33192.0
2024-03-05 15:05:00,64.0,64.08,63.92,63.94,31511.0,63.0464,63.1252,62.9676,62.9873,31511.0
2024-03-05 15:10:00,63.94,63.98,63.73,63.76,80160.0,62.9873,63.0267,62.7805,62.81,80160.0
2024-03-05 15:15:00,63.77,63.84,63.76,63.81,38042.0,62.8199,62.8888,62.81,62.8593,38042.0
2024-03-05 15:20:00,63.81,63.86,63.63,63.82,81396.0,62.8593,62.9085,62.6819,62.8691,81396.0
2024-03-05 15:25:00,63.76,63.82,63.64,63.68,178783.0,62.81,62.8691,62.6918,62.7312,178783.0
2024-03-05 15:30:00,63.67,63.91,63.63,63.91,82119.0,62.7214,62.9578,62.6819,62.9578,82119.0
2024-03-05 15:35:00,63.91,63.92,63.82,63.83,36438.0,62.9578,62.9676,62.8691,62.879,36438.0
2024-03-05 15:40:00,63.83,63.95,63.76,63.95,304977.0,62.879,62.9972,62.81,62.9972,304977.0
2024-03-05 15:45:00,63.92,64.21,63.88,64.2,99910.0,62.9676,63.2533,62.9282,63.2435,99910.0
2024-03-05 15:50:00,64.2,64.41,64.07,64.38,385383.0,63.2435,63.4503,63.1154,63.4208,385383.0
2024-03-05 15:55:00,64.38,64.59,64.31,64.5,219417.0,63.4208,63.6276,63.3518,63.539,219417.0
2024-03-06 09:30:00,65.79,65.9,65.7,65.72,324775.0,64.8098,64.9181,64.7211,64.7408,324775.0
2024-03-06 09:35:00,65.73,65.76,65.46,65.55,163109.0,64.7507,64.7802,64.4847,64.5733,163109.0
2024-03-06 09:40:00,65.54,65.67,65.53,65.64,94195.0,64.5635,64.6916,64.5536,64.662,94195.0
2024-03-06 09:45:00,65.63,65.71,65.51,65.57,56191.0,64.6521,64.731,64.5339,64.593,56191.0
2024-03-06 09:50:00,65.56,65.61,65.48,65.57,84190.0,64.5832,64.6324,64.5044,64.593,84190.0
2024-03-06 09:55:00,65.57,65.62,65.43,65.54,54140.0,64.593,64.6423,64.4551,64.5635,54140.0
2024-03-06 10:00:00,65.54,65.55,65.11,65.11,192665.0,64.5635,64.5733,64.1399,64.1399,192665.0
2024-03-06 10:05:00,65.13,65.24,64.97,65.13,207799.0,64.1596,64.268,64.002,64.1596,207799.0
2024-03-06 10:10:00,65.13,65.31,65.09,65.24,78064.0,64.1596,64.3369,64.1202,64.268,78064.0
2024-03-06 10:15:00,65.24,65.48,65.23,65.36,91986.0,64.268,64.5044,64.2581,64.3862,91986.0
2024-03-06 10:20:00,65.37,65.49,65.34,65.38,89096.0,64.396,64.5142,64.3665,64.4059,89096.0
2024-03-06 10:25:00,65.37,65.38,65.22,65.33,27071.0,64.396,64.4059,64.2483,64.3566,27071.0
2024-03-06 10:30:00,65.32,65.57,65.2,65.57,65500.0,64.3468,64.593,64.2286,64.593,65500.0
2024-03-06 10:35:00,65.54,65.57,65.43,65.45,57865.0,64.5635,64.593,64.4551,64.4748,57865.0
2024-03-06 10:40:00,65.47,65.5,65.37,65.44,24885.0,64.4945,64.5241,64.396,64.465,24885.0
2024-03-06 10:45:00,65.44,65.55,65.43,65.52,12325.0,64.465,64.5733,64.4551,64.5438,12325.0
2024-03-06 10:50:00,65.54,65.71,65.51,65.68,70535.0,64.5635,64.731,64.5339,64.7014,70535.0
2024-03-06 10:55:00,65.69,65.78,65.69,65.74,32144.0,64.7113,64.7999,64.7113,64.7605,32144.0
2024-03-06 11:00:00,65.77,66.0,65.76,65.81,182690.0,64.7901,65.0166,64.7802,64.8295,182690.0
2024-03-06 11:05:00,65.81,65.92,65.79,65.89,38069.0,64.8295,64.9378,64.8098,64.9083,38069.0
2024-03-06 11:10:00,65.91,65.98,65.9,65.96,37970.0,64.928,64.9969,64.9181,64.9772,37970.0
2024-03-06 11:15:00,65.97,66.04,65.95,66.01,40029.0,64.9871,65.056,64.9674,65.0265,40029.0
2024-03-06 11:20:00,66.02,66.03,65.92,65.98,41950.0,65.0363,65.0462,64.9378,64.9969,41950.0
2024-03-06 11:25:00,65.97,66.09,65.94,66.08,41369.0,64.9871,65.1053,64.9575,65.0954,41369.0
2024-03-06 11:30:00,66.1,66.11,65.78,65.86,64879.0,65.1151,65.125,64.7999,64.8787,64879.0
2024-03-06 11:35:00,65.86,66.04,65.84,66.01,43592.0,64.8787,65.056,64.859,65.0265,43592.0
2024-03-06 11:40:00,66.01,66.08,65.97,66.03,20680.0,65.0265,65.0954,64.9871,65.0462,20680.0
2024-03-06 11:45:00,66.03,66.06,65.98,66.03,21271.0,65.0462,65.0757,64.9969,65.0462,21271.0
2024-03-06 11:50:00,66.06,66.19,66.05,66.13,84797.0,65.0757,65.2038,65.0659,65.1447,84797.0
2024-03-06 11:55:00,66.15,66.21,66.04,66.05,69946.0,65.1644,65.2235,65.056,65.0659,69946.0
2024-03-06 12:00:00,66.05,66.13,66.01,66.1,66159.0,65.0659,65.1447,65.0265,65.1151,66159.0
2024-03-06 12:05:00,66.1,66.19,66.0,66.14,42028.0,65.1151,65.2038,65.0166,65.1546,42028.0
2024-03-06 12:10:00,66.15,66.31,66.15,66.31,54161.0,65.1644,65.322,65.1644,65.322,54161.0
2024-03-06 12:15:00,66.29,66.31,66.21,66.23,20457.0,65.3023,65.322,65.2235,65.2432,20457.0
2024-03-06 12:20:00,66.24,66.27,66.21,66.24,14216.0,65.2531,65.2826,65.2235,65.2531,14216.0
2024-03-06 12:25:00,66.25,66.3,66.23,66.24,40397.0,65.2629,65.3122,65.2432,65.2531,40397.0
2024-03-06 12:30:00,66.25,66.36,66.23,66.25,39911.0,65.2629,65.3713,65.2432,65.2629,39911.0
2024-03-06 12:35:00,66.25,66.3,66.22,66.23,59113.0,65.2629,65.3122,65.2334,65.2432,59113.0
2024-03-06 12:40:00,66.25,66.25,66.15,66.2,24645.0,65.2629,65.2629,65.1644,65.2137,24645.0
2024-03-06 12:45:00,66.2,66.21,66.07,66.09,35586.0,65.2137,65.2235,65.0856,65.1053,35586.0
2024-03-06 12:50:00,66.11,66.18,66.0,66.02,36899.0,65.125,65.194,65.0166,65.0363,36899.0
2024-03-06 12:55:00,66.0,66.09,65.97,66.07,24916.0,65.0166,65.1053,64.9871,65.0856,24916.0
2024-03-06 13:00:00,66.08,66.15,66.03,66.14,24810.0,65.0954,65.1644,65.0462,65.1546,24810.0
2024-03-06 13:05:00,66.14,66.14,65.99,66.03,32856.0,65.1546,65.1546,65.0068,65.0462,32856.0
2024-03-06 13:10:00,66.03,66.1,66.01,66.1,25536.0,65.0462,65.1151,65.0265,65.1151,25536.0
2024-03-06 13:15:00,66.09,66.19,66.08,66.19,33623.0,65.1053,65.2038,65.0954,65.2038,33623.0
2024-03-06 13:20:00,66.2,66.28,66.19,66.26,34275.0,65.2137,65.2925,65.2038,65.2728,34275.0
2024-03-06 13:25:00,66.27,66.31,66.25,66.28,66870.0,65.2826,65.322,65.2629,65.2925,66870.0
2024-03-06 13:30:00,66.3,66.3,65.56,65.76,127622.0,65.3122,65.3122,64.5832,64.7802,127622.0
2024-03-06 13:35:00,65.74,65.81,65.37,65.81,156497.0,64.7605,64.8295,64.396,64.8295,156497.0
2024-03-06 13:40:00,65.8,66.01,65.79,66.0,94000.0,64.8196,65.0265,64.8098,65.0166,94000.0
2024-03-06 13:45:00,66.01,66.04,65.33,65.35,158459.0,65.0265,65.056,64.3566,64.3763,158459.0
2024-03-06 13:50:00,65.33,65.55,65.24,65.4,162398.0,64.3566,64.5733,64.268,64.4256,162398.0
2024-03-06 13:55:00,65.42,65.72,65.37,65.64,50729.0,64.4453,64.7408,64.396,64.662,50729.0
2024-03-06 14:00:00,65.63,65.63,65.29,65.36,90546.0,64.6521,64.6521,64.3172,64.3862,90546.0
2024-03-06 14:05:00,65.36,65.73,65.36,65.61,114701.0,64.3862,64.7507,64.3862,64.6324,114701.0
2024-03-06 14:10:00,65.6,65.63,65.22,65.26,135821.0,64.6226,64.6521,64.2483,64.2877,135821.0
2024-03-06 14:15:00,65.26,65.39,65.01,65.29,147452.0,64.2877,64.4157,64.0414,64.3172,147452.0
2024-03-06 14:20:00,65.32,65.53,65.32,65.48,42710.0,64.3468,64.5536,64.3468,64.5044,42710.0
2024-03-06 14:25:00,65.49,65.68,65.34,65.61,180625.0,64.5142,64.7014,64.3665,64.6324,180625.0
2024-03-06 14:30:00,65.65,65.73,65.36,65.47,120965.0,64.6719,64.7507,64.3862,64.4945,120965.0
2024-03-06 14:35:00,65.46,65.5,65.3,65.42,23811.0,64.4847,64.5241,64.3271,64.4453,23811.0
2024-03-06 14:40:00,65.4,65.55,65.31,65.48,38316.0,64.4256,64.5733,64.3369,64.5044,38316.0
2024-03-06 14:45:00,65.44,65.44,65.13,65.32,62163.0,64.465,64.465,64.1596,64.3468,62163.0
2024-03-06 14:50:00,65.3,65.51,65.29,65.44,44442.0,64.3271,64.5339,64.3172,64.465,44442.0
2024-03-06 14:55:00,65.47,65.48,65.11,65.27,59030.0,64.4945,64.5044,64.1399,64.2975,59030.0
2024-03-06 15:00:00,65.26,65.36,65.12,65.36,39715.0,64.2877,64.3862,64.1497,64.3862,39715.0
2024-03-06 15:05:00,65.36,65.48,65.29,65.33,43270.0,64.3862,64.5044,64.3172,64.3566,43270.0
2024-03-06 15:10:00,65.32,65.45,65.05,65.11,36185.0,64.3468,64.4748,64.0808,64.1399,36185.0
2024-03-06 15:15:00,65.13,65.39,65.13,65.28,30104.0,64.1596,64.4157,64.1596,64.3074,30104.0
2024-03-06 15:20:00,65.23,65.28,65.02,65.07,57859.0,64.2581,64.3074,64.0512,64.1005,57859.0
2024-03-06 15:25:00,65.06,65.26,65.05,65.26,33110.0,64.0906,64.2877,64.0808,64.2877,33110.0
2024-03-06 15:30:00,65.26,65.3,65.1,65.11,40207.0,64.2877,64.3271,64.13,64.1399,40207.0
2024-03-06 15:35:00,65.11,65.36,65.03,65.34,56759.0,64.1399,64.3862,64.0611,64.3665,56759.0
2024-03-06 15:40:00,65.37,65.48,65.31,65.41,167085.0,64.396,64.5044,64.3369,64.4354,167085.0
2024-03-06 15:45:00,65.4,65.67,65.36,65.61,105390.0,64.4256,64.6916,64.3862,64.6324,105390.0
2024-03-06 15:50:00,65.6,65.6,65.26,65.56,204901.0,64.6226,64.6226,64.2877,64.5832,204901.0
2024-03-06 15:55:00,65.57,65.65,65.43,65.52,166116.0,64.593,64.6719,64.4551,64.5438,166116.0
2024-03-07 09:30:00,66.69,66.78,66.56,66.72,208836.0,65.6964,65.785,65.5683,65.7259,208836.0
2024-03-07 09:35:00,66.74,66.9,66.74,66.85,160250.0,65.7456,65.9032,65.7456,65.854,160250.0
2024-03-07 09:40:00,66.87,66.87,66.56,66.56,113583.0,65.8737,65.8737,65.5683,65.5683,113583.0
2024-03-07 09:45:00,66.57,66.6,66.34,66.57,200713.0,65.5781,65.6077,65.3516,65.5781,200713.0
2024-03-07 09:50:00,66.57,66.77,66.52,66.71,109443.0,65.5781,65.7752,65.5289,65.7161,109443.0
2024-03-07 09:55:00,66.71,66.89,66.68,66.79,148211.0,65.7161,65.8934,65.6865,65.7949,148211.0
2024-03-07 10:00:00,66.82,66.82,66.67,66.76,37666.0,65.8244,65.8244,65.6767,65.7653,37666.0
2024-03-07 10:05:00,66.78,66.84,66.66,66.74,38948.0,65.785,65.8441,65.6668,65.7456,38948.0
2024-03-07 10:10:00,66.77,66.99,66.76,66.92,116235.0,65.7752,65.9919,65.7653,65.9229,116235.0
2024-03-07 10:15:00,66.94,67.04,66.91,66.96,86575.0,65.9426,66.0411,65.9131,65.9623,86575.0
2024-03-07 10:20:00,66.97,67.02,66.93,67.0,68558.0,65.9722,66.0214,65.9328,66.0017,68558.0
2024-03-07 10:25:00,67.03,67.12,67.01,67.12,108813.0,66.0313,66.1199,66.0116,66.1199,108813.0
2024-03-07 10:30:00,67.12,67.15,67.0,67.09,49906.0,66.1199,66.1495,66.0017,66.0904,49906.0
2024-03-07 10:35:00,67.07,67.16,67.03,67.14,43745.0,66.0707,66.1594,66.0313,66.1397,43745.0
2024-03-07 10:40:00,67.16,67.34,67.14,67.31,94461.0,66.1594,66.3367,66.1397,66.3071,94461.0
2024-03-07 10:45:00,67.31,67.38,67.27,67.34,79229.0,66.3071,66.3761,66.2677,66.3367,79229.0
2024-03-07 10:50:00,67.34,67.34,67.16,67.16,89662.0,66.3367,66.3367,66.1594,66.1594,89662.0
2024-03-07 10:55:00,67.16,67.25,67.11,67.17,54914.0,66.1594,66.248,66.1101,66.1692,54914.0
2024-03-07 11:00:00,67.2,67.2,67.07,67.16,98266.0,66.1988,66.1988,66.0707,66.1594,98266.0
2024-03-07 11:05:00,67.16,67.22,67.12,67.19,46531.0,66.1594,66.2185,66.1199,66.1889,46531.0
2024-03-07 11:10:00,67.17,67.19,67.06,67.1,54103.0,66.1692,66.1889,66.0608,66.1002,54103.0
2024-03-07 11:15:00,67.11,67.13,67.03,67.1,24833.0,66.1101,66.1298,66.0313,66.1002,24833.0
2024-03-07 11:20:00,67.1,67.23,67.07,67.23,54105.0,66.1002,66.2283,66.0707,66.2283,54105.0
2024-03-07 11:25:00,67.22,67.26,67.14,67.22,65053.0,66.2185,66.2579,66.1397,66.2185,65053.0
2024-03-07 11:30:00,67.22,67.22,67.02,67.07,73176.0,66.2185,66.2185,66.0214,66.0707,73176.0
2024-03-07 11:35:00,67.06,67.16,66.96,67.14,48597.0,66.0608,66.1594,65.9623,66.1397,48597.0
2024-03-07 11:40:00,67.15,67.2,67.12,67.14,31208.0,66.1495,66.1988,66.1199,66.1397,31208.0
2024-03-07 11:45:00,67.15,67.18,67.05,67.1,26137.0,66.1495,66.1791,66.051,66.1002,26137.0
2024-03-07 11:50:00,67.11,67.19,67.11,67.18,25790.0,66.1101,66.1889,66.1101,66.1791,25790.0
2024-03-07 11:55:00,67.19,67.33,67.19,67.3,50891.0,66.1889,66.3268,66.1889,66.2973,50891.0
2024-03-07 12:00:00,67.29,67.33,67.18,67.27,40467.0,66.2874,66.3268,66.1791,66.2677,40467.0
2024-03-07 12:05:00,67.28,67.29,67.19,67.27,35382.0,66.2776,66.2874,66.1889,66.2677,35382.0
2024-03-07 12:10:00,67.26,67.36,67.26,67.27,41914.0,66.2579,66.3564,66.2579,66.2677,41914.0
2024-03-07 12:15:00,67.29,67.41,67.28,67.38,107148.0,66.2874,66.4056,66.2776,66.3761,107148.0
2024-03-07 12:20:00,67.38,67.42,67.26,67.35,79032.0,66.3761,66.4155,66.2579,66.3465,79032.0
2024-03-07 12:25:00,67.34,67.37,67.23,67.23,30145.0,66.3367,66.3662,66.2283,66.2283,30145.0
2024-03-07 12:30:00,67.23,67.25,67.13,67.21,29596.0,66.2283,66.248,66.1298,66.2086,29596.0
2024-03-07 12:35:00,67.21,67.3,67.19,67.26,11149.0,66.2086,66.2973,66.1889,66.2579,11149.0
2024-03-07 12:40:00,67.25,67.25,67.06,67.21,43087.0,66.248,66.248,66.0608,66.2086,43087.0
2024-03-07 12:45:00,67.21,67.28,67.19,67.2,34099.0,66.2086,66.2776,66.1889,66.1988,34099.0
2024-03-07 12:50:00,67.2,67.31,67.16,67.25,38152.0,66.1988,66.3071,66.1594,66.248,38152.0
2024-03-07 12:55:00,67.25,67.27,67.16,67.26,28751.0,66.248,66.2677,66.1594,66.2579,28751.0
2024-03-07 13:00:00,67.25,67.3,67.25,67.25,21372.0,66.248,66.2973,66.248,66.248,21372.0
2024-03-07 13:05:00,67.27,67.34,67.14,67.32,38543.0,66.2677,66.3367,66.1397,66.317,38543.0
2024-03-07 13:10:00,67.34,67.42,67.26,67.29,44606.0,66.3367,66.4155,66.2579,66.2874,44606.0
2024-03-07 13:15:00,67.29,67.4,67.29,67.37,29301.0,66.2874,66.3958,66.2874,66.3662,29301.0
2024-03-07 13:20:00,67.37,67.4,67.3,67.36,13121.0,66.3662,66.3958,66.2973,66.3564,13121.0
2024-03-07 13:25:00,67.36,67.43,67.33,67.42,23060.0,66.3564,66.4253,66.3268,66.4155,23060.0
2024-03-07 13:30:00,67.44,67.51,67.38,67.5,80555.0,66.4352,66.5041,66.3761,66.4943,80555.0
2024-03-07 13:35:00,67.5,67.53,67.46,67.5,39444.0,66.4943,66.5238,66.4549,66.4943,39444.0
2024-03-07 13:40:00,67.51,67.56,67.41,67.55,56882.0,66.5041,66.5534,66.4056,66.5435,56882.0
2024-03-07 13:45:00,67.56,67.67,67.53,67.64,60025.0,66.5534,66.6618,66.5238,66.6322,60025.0
2024-03-07 13:50:00,67.66,67.74,67.66,67.71,34843.0,66.6519,66.7307,66.6519,66.7012,34843.0
2024-03-07 13:55:00,67.73,67.78,67.69,67.7,50085.0,66.7209,66.7701,66.6815,66.6913,50085.0
2024-03-07 14:00:00,67.71,67.77,67.58,67.75,53986.0,66.7012,66.7603,66.5731,66.7406,53986.0
2024-03-07 14:05:00,67.75,67.75,67.6,67.6,29577.0,66.7406,66.7406,66.5928,66.5928,29577.0
2024-03-07 14:10:00,67.62,67.71,67.62,67.68,23149.0,66.6125,66.7012,66.6125,66.6716,23149.0
2024-03-07 14:15:00,67.68,67.72,67.57,67.65,18271.0,66.6716,66.711,66.5632,66.6421,18271.0
2024-03-07 14:20:00,67.66,67.67,67.52,67.54,64587.0,66.6519,66.6618,66.514,66.5337,64587.0
2024-03-07 14:25:00,67.54,67.56,67.47,67.52,35510.0,66.5337,66.5534,66.4647,66.514,35510.0
2024-03-07 14:30:00,67.52,67.56,67.48,67.51,35208.0,66.514,66.5534,66.4746,66.5041,35208.0
2024-03-07 14:35:00,67.52,67.55,67.48,67.55,24875.0,66.514,66.5435,66.4746,66.5435,24875.0
2024-03-07 14:40:00,67.57,67.57,67.47,67.51,27685.0,66.5632,66.5632,66.4647,66.5041,27685.0
2024-03-07 14:45:00,67.49,67.57,67.46,67.54,59195.0,66.4844,66.5632,66.4549,66.5337,59195.0
2024-03-07 14:50:00,67.53,67.57,67.51,67.56,60268.0,66.5238,66.5632,66.5041,66.5534,60268.0
2024-03-07 14:55:00,67.56,67.59,67.34,67.39,78573.0,66.5534,66.5829,66.3367,66.3859,78573.0
2024-03-07 15:00:00,67.4,67.4,67.07,67.3,113804.0,66.3958,66.3958,66.0707,66.2973,113804.0
2024-03-07 15:05:00,67.31,67.33,67.17,67.23,38155.0,66.3071,66.3268,66.1692,66.2283,38155.0
2024-03-07 15:10:00,67.23,67.38,67.19,67.37,50035.0,66.2283,66.3761,66.1889,66.3662,50035.0
2024-03-07 15:15:00,67.36,67.38,67.27,67.32,23872.0,66.3564,66.3761,66.2677,66.317,23872.0
2024-03-07 15:20:00,67.33,67.33,67.23,67.28,35709.0,66.3268,66.3268,66.2283,66.2776,35709.0
2024-03-07 15:25:00,67.28,67.34,67.26,67.28,27628.0,66.2776,66.3367,66.2579,66.2776,27628.0
2024-03-07 15:30:00,67.28,67.44,67.27,67.44,40345.0,66.2776,66.4352,66.2677,66.4352,40345.0
2024-03-07 15:35:00,67.44,67.48,67.41,67.47,26130.0,66.4352,66.4746,66.4056,66.4647,26130.0
2024-03-07 15:40:00,67.48,67.59,67.48,67.57,68907.0,66.4746,66.5829,66.4746,66.5632,68907.0
2024-03-07 15:45:00,67.57,67.58,67.4,67.42,64961.0,66.5632,66.5731,66.3958,66.4155,64961.0
2024-03-07 15:50:00,67.41,67.6,67.34,67.59,190547.0,66.4056,66.5928,66.3367,66.5829,190547.0
2024-03-07 15:55:00,67.59,67.67,67.37,67.38,318845.0,66.5829,66.6618,66.3662,66.3761,318845.0
2024-03-08 09:30:00,67.59,67.89,67.55,67.86,315977.0,66.5829,66.8785,66.5435,66.8489,315977.0
2024-03-08 09:35:00,67.87,67.91,67.67,67.85,124842.0,66.8588,66.8982,66.6618,66.8391,124842.0
2024-03-08 09:40:00,67.87,68.09,67.86,68.02,137572.0,66.8588,67.0755,66.8489,67.0065,137572.0
2024-03-08 09:45:00,68.03,68.38,67.99,68.32,184826.0,67.0164,67.3612,66.977,67.3021,184826.0
2024-03-08 09:50:00,68.34,68.38,68.22,68.37,210321.0,67.3218,67.3612,67.2036,67.3513,210321.0
2024-03-08 09:55:00,68.38,68.52,68.35,68.5,94802.0,67.3612,67.4991,67.3316,67.4794,94802.0
2024-03-08 10:00:00,68.51,68.61,68.49,68.56,107838.0,67.4892,67.5877,67.4695,67.5385,107838.0
2024-03-08 10:05:00,68.59,68.69,68.52,68.61,102691.0,67.568,67.6666,67.4991,67.5877,102691.0
2024-03-08 10:10:00,68.62,68.64,68.45,68.6,56258.0,67.5976,67.6173,67.4301,67.5779,56258.0
2024-03-08 10:15:00,68.6,68.64,68.44,68.45,51981.0,67.5779,67.6173,67.4203,67.4301,51981.0
2024-03-08 10:20:00,68.46,68.55,68.4,68.45,60989.0,67.44,67.5286,67.3809,67.4301,60989.0
2024-03-08 10:25:00,68.47,68.63,68.43,68.56,47879.0,67.4498,67.6075,67.4104,67.5385,47879.0
2024-03-08 10:30:00,68.6,68.62,68.4,68.47,46937.0,67.5779,67.5976,67.3809,67.4498,46937.0
2024-03-08 10:35:00,68.48,68.49,68.24,68.3,101637.0,67.4597,67.4695,67.2233,67.2824,101637.0
2024-03-08 10:40:00,68.32,68.51,68.22,68.46,86347.0,67.3021,67.4892,67.2036,67.44,86347.0
2024-03-08 10:45:00,68.46,68.46,68.17,68.36,156820.0,67.44,67.44,67.1543,67.3415,156820.0
2024-03-08 10:50:00,68.37,68.46,68.25,68.43,91588.0,67.3513,67.44,67.2331,67.4104,91588.0
2024-03-08 10:55:00,68.46,68.52,68.36,68.42,89452.0,67.44,67.4991,67.3415,67.4006,89452.0
2024-03-08 11:00:00,68.43,68.45,67.96,68.01,275016.0,67.4104,67.4301,66.9474,66.9967,275016.0
2024-03-08 11:05:00,67.99,68.07,67.69,67.71,407602.0,66.977,67.0558,66.6815,66.7012,407602.0
2024-03-08 11:10:00,67.71,67.92,67.65,67.9,199563.0,66.7012,66.908,66.6421,66.8883,199563.0
2024-03-08 11:15:00,67.9,67.9,67.52,67.63,165904.0,66.8883,66.8883,66.514,66.6224,165904.0
2024-03-08 11:20:00,67.63,67.78,67.47,67.51,196149.0,66.6224,66.7701,66.4647,66.5041,196149.0
2024-03-08 11:25:00,67.51,67.65,67.27,67.31,234907.0,66.5041,66.6421,66.2677,66.3071,234907.0
2024-03-08 11:30:00,67.31,67.45,67.02,67.34,439084.0,66.3071,66.445,66.0214,66.3367,439084.0
2024-03-08 11:35:00,67.34,67.51,67.27,67.47,155958.0,66.3367,66.5041,66.2677,66.4647,155958.0
2024-03-08 11:40:00,67.49,67.51,67.3,67.4,164742.0,66.4844,66.5041,66.2973,66.3958,164742.0
2024-03-08 11:45:00,67.41,67.41,67.0,67.14,185020.0,66.4056,66.4056,66.0017,66.1397,185020.0
2024-03-08 11:50:00,67.13,67.37,67.09,67.19,91721.0,66.1298,66.3662,66.0904,66.1889,91721.0
2024-03-08 11:55:00,67.18,67.28,67.01,67.02,103004.0,66.1791,66.2776,66.0116,66.0214,103004.0
2024-03-08 12:00:00,67.0,67.34,66.91,67.18,193366.0,66.0017,66.3367,65.9131,66.1791,193366.0
2024-03-08 12:05:00,67.17,67.37,66.9,66.98,109077.0,66.1692,66.3662,65.9032,65.982,109077.0
2024-03-08 12:10:00,66.98,67.27,66.84,67.15,177672.0,65.982,66.2677,65.8441,66.1495,177672.0
2024-03-08 12:15:00,67.15,67.19,66.98,66.98,110003.0,66.1495,66.1889,65.982,65.982,110003.0
2024-03-08 12:20:00,66.99,67.12,66.94,66.95,57318.0,65.9919,66.1199,65.9426,65.9525,57318.0
2024-03-08 12:25:00,66.98,67.28,66.98,67.26,132173.0,65.982,66.2776,65.982,66.2579,132173.0
2024-03-08 12:30:00,67.27,67.34,67.19,67.26,131744.0,66.2677,66.3367,66.1889,66.2579,131744.0
2024-03-08 12:35:00,67.26,67.28,67.04,67.23,79590.0,66.2579,66.2776,66.0411,66.2283,79590.0
2024-03-08 12:40:00,67.24,67.31,67.07,67.14,93716.0,66.2382,66.3071,66.0707,66.1397,93716.0
2024-03-08 12:45:00,67.13,67.13,66.93,66.94,79057.0,66.1298,66.1298,65.9328,65.9426,79057.0
2024-03-08 12:50:00,66.94,66.99,66.54,66.55,134438.0,65.9426,65.9919,65.5486,65.5584,134438.0
2024-03-08 12:55:00,66.56,66.58,66.35,66.44,417331.0,65.5683,65.588,65.3614,65.4501,417331.0
2024-03-08 13:00:00,66.44,66.51,66.25,66.37,172085.0,65.4501,65.519,65.2629,65.3811,172085.0
2024-03-08 13:05:00,66.36,66.72,66.33,66.63,114370.0,65.3713,65.7259,65.3417,65.6373,114370.0
2024-03-08 13:10:00,66.62,66.67,66.47,66.47,94713.0,65.6274,65.6767,65.4796,65.4796,94713.0
2024-03-08 13:15:00,66.5,66.59,66.44,66.49,100188.0,65.5092,65.5978,65.4501,65.4993,100188.0
2024-03-08 13:20:00,66.49,66.56,66.36,66.36,118853.0,65.4993,65.5683,65.3713,65.3713,118853.0
2024-03-08 13:25:00,66.36,66.49,66.33,66.35,108480.0,65.3713,65.4993,65.3417,65.3614,108480.0
2024-03-08 13:30:00,66.34,66.43,66.14,66.15,164626.0,65.3516,65.4402,65.1546,65.1644,164626.0
2024-03-08 13:35:00,66.14,66.17,65.94,65.99,115949.0,65.1546,65.1841,64.9575,65.0068,115949.0
2024-03-08 13:40:00,65.98,66.0,65.88,65.98,73285.0,64.9969,65.0166,64.8984,64.9969,73285.0
2024-03-08 13:45:00,65.98,66.1,65.96,65.97,53933.0,64.9969,65.1151,64.9772,64.9871,53933.0
2024-03-08 13:50:00,65.97,66.07,65.93,66.02,40225.0,64.9871,65.0856,64.9477,65.0363,40225.0
2024-03-08 13:55:00,66.03,66.13,65.97,66.11,27186.0,65.0462,65.1447,64.9871,65.125,27186.0
2024-03-08 14:00:00,66.11,66.48,66.09,66.42,58076.0,65.125,65.4895,65.1053,65.4304,58076.0
2024-03-08 14:05:00,66.45,66.5,66.35,66.46,79368.0,65.4599,65.5092,65.3614,65.4698,79368.0
2024-03-08 14:10:00,66.47,66.51,66.34,66.41,38700.0,65.4796,65.519,65.3516,65.4205,38700.0
2024-03-08 14:15:00,66.43,66.63,66.43,66.57,40947.0,65.4402,65.6373,65.4402,65.5781,40947.0
2024-03-08 14:20:00,66.58,66.83,66.56,66.79,117253.0,65.588,65.8343,65.5683,65.7949,117253.0
2024-03-08 14:25:00,66.8,66.88,66.68,66.8,81354.0,65.8047,65.8835,65.6865,65.8047,81354.0
2024-03-08 14:30:00,66.8,66.95,66.8,66.94,74637.0,65.8047,65.9525,65.8047,65.9426,74637.0
2024-03-08 14:35:00,66.94,67.09,66.92,66.95,83191.0,65.9426,66.0904,65.9229,65.9525,83191.0
2024-03-08 14:40:00,66.96,67.16,66.95,67.15,94802.0,65.9623,66.1594,65.9525,66.1495,94802.0
2024-03-08 14:45:00,67.16,67.18,67.03,67.1,83113.0,66.1594,66.1791,66.0313,66.1002,83113.0
2024-03-08 14:50:00,67.1,67.18,66.92,66.94,151689.0,66.1002,66.1791,65.9229,65.9426,151689.0
2024-03-08 14:55:00,66.94,67.02,66.88,66.95,172934.0,65.9426,66.0214,65.8835,65.9525,172934.0
2024-03-08 15:00:00,66.95,67.16,66.95,67.09,92058.0,65.9525,66.1594,65.9525,66.0904,92058.0
2024-03-08 15:05:00,67.1,67.11,66.75,66.76,76912.0,66.1002,66.1101,65.7555,65.7653,76912.0
2024-03-08 15:10:00,66.75,66.76,66.5,66.63,118922.0,65.7555,65.7653,65.5092,65.6373,118922.0
2024-03-08 15:15:00,66.62,66.69,66.53,66.57,77865.0,65.6274,65.6964,65.5387,65.5781,77865.0
2024-03-08 15:20:00,66.56,66.68,66.5,66.61,45781.0,65.5683,65.6865,65.5092,65.6175,45781.0
2024-03-08 15:25:00,66.62,66.7,66.15,66.21,109727.0,65.6274,65.7062,65.1644,65.2235,109727.0
2024-03-08 15:30:00,66.19,66.55,66.15,66.48,91811.0,65.2038,65.5584,65.1644,65.4895,91811.0
2024-03-08 15:35:00,66.48,66.51,66.22,66.23,41557.0,65.4895,65.519,65.2334,65.2432,41557.0
2024-03-08 15:40:00,66.23,66.41,66.23,66.28,81480.0,65.2432,65.4205,65.2432,65.2925,81480.0
2024-03-08 15:45:00,66.28,66.45,66.27,66.34,87532.0,65.2925,65.4599,65.2826,65.3516,87532.0
2024-03-08 15:50:00,66.34,66.44,66.23,66.38,185406.0,65.3516,65.4501,65.2432,65.391,185406.0
2024-03-08 15:55:00,66.39,66.39,66.14,66.15,444739.0,65.4008,65.4008,65.1546,65.1644,444739.0
2024-03-11 09:30:00,65.6,65.78,65.49,65.54,178781.0,64.6226,64.7999,64.5142,64.5635,178781.0
2024-03-11 09:35:00,65.48,65.78,65.48,65.66,125596.0,64.5044,64.7999,64.5044,64.6817,125596.0
2024-03-11 09:40:00,65.68,65.73,65.59,65.65,144017.0,64.7014,64.7507,64.6127,64.6719,144017.0
2024-03-11 09:45:00,65.64,65.76,65.46,65.53,133344.0,64.662,64.7802,64.4847,64.5536,133344.0
2024-03-11 09:50:00,65.53,65.66,65.34,65.37,83253.0,64.5536,64.6817,64.3665,64.396,83253.0
2024-03-11 09:55:00,65.35,65.42,65.19,65.2,89052.0,64.3763,64.4453,64.2187,64.2286,89052.0
2024-03-11 10:00:00,65.2,65.27,65.02,65.06,115247.0,64.2286,64.2975,64.0512,64.0906,115247.0
2024-03-11 10:05:00,65.05,65.1,64.88,65.03,58609.0,64.0808,64.13,63.9133,64.0611,58609.0
2024-03-11 10:10:00,65.04,65.07,64.84,64.89,43478.0,64.0709,64.1005,63.8739,63.9232,43478.0
2024-03-11 10:15:00,64.88,65.2,64.87,65.2,63169.0,63.9133,64.2286,63.9035,64.2286,63169.0
2024-03-11 10:20:00,65.21,65.23,64.91,64.94,37522.0,64.2384,64.2581,63.9429,63.9724,37522.0
2024-03-11 10:25:00,64.94,65.05,64.92,65.04,37618.0,63.9724,64.0808,63.9527,64.0709,37618.0
2024-03-11 10:30:00,65.04,65.39,65.03,65.35,70650.0,64.0709,64.4157,64.0611,64.3763,70650.0
2024-03-11 10:35:00,65.35,65.38,65.03,65.05,43530.0,64.3763,64.4059,64.0611,64.0808,43530.0
2024-03-11 10:40:00,65.04,65.28,65.04,65.22,64619.0,64.0709,64.3074,64.0709,64.2483,64619.0
2024-03-11 10:45:00,65.21,65.33,65.1,65.33,47970.0,64.2384,64.3566,64.13,64.3566,47970.0
2024-03-11 10:50:00,65.32,65.59,65.3,65.59,93654.0,64.3468,64.6127,64.3271,64.6127,93654.0
2024-03-11 10:55:00,65.6,65.7,65.56,65.66,54988.0,64.6226,64.7211,64.5832,64.6817,54988.0
2024-03-11 11:00:00,65.65,65.74,65.6,65.67,52651.0,64.6719,64.7605,64.6226,64.6916,52651.0
2024-03-11 11:05:00,65.68,65.76,65.55,65.59,47208.0,64.7014,64.7802,64.5733,64.6127,47208.0
2024-03-11 11:10:00,65.57,65.58,65.26,65.42,72636.0,64.593,64.6029,64.2877,64.4453,72636.0
2024-03-11 11:15:00,65.42,65.46,65.35,65.45,39102.0,64.4453,64.4847,64.3763,64.4748,39102.0
2024-03-11 11:20:00,65.46,65.47,65.28,65.38,23058.0,64.4847,64.4945,64.3074,64.4059,23058.0
2024-03-11 11:25:00,65.33,65.44,65.2,65.22,67927.0,64.3566,64.465,64.2286,64.2483,67927.0
2024-03-11 11:30:00,65.22,65.31,65.11,65.26,35959.0,64.2483,64.3369,64.1399,64.2877,35959.0
2024-03-11 11:35:00,65.25,65.42,65.25,65.3,33011.0,64.2778,64.4453,64.2778,64.3271,33011.0
2024-03-11 11:40:00,65.27,65.43,65.23,65.43,19255.0,64.2975,64.4551,64.2581,64.4551,19255.0
2024-03-11 11:45:00,65.43,65.6,65.43,65.56,33582.0,64.4551,64.6226,64.4551,64.5832,33582.0
2024-03-11 11:50:00,65.59,65.68,65.54,65.58,38607.0,64.6127,64.7014,64.5635,64.6029,38607.0
2024-03-11 11:55:00,65.58,65.77,65.56,65.75,49287.0,64.6029,64.7901,64.5832,64.7704,49287.0
2024-03-11 12:00:00,65.75,65.76,65.47,65.54,119902.0,64.7704,64.7802,64.4945,64.5635,119902.0
2024-03-11 12:05:00,65.53,65.62,65.47,65.58,21290.0,64.5536,64.6423,64.4945,64.6029,21290.0
2024-03-11 12:10:00,65.57,65.64,65.42,65.63,29564.0,64.593,64.662,64.4453,64.6521,29564.0
2024-03-11 12:15:00,65.57,65.73,65.55,65.71,13099.0,64.593,64.7507,64.5733,64.731,13099.0
2024-03-11 12:20:00,65.7,65.75,65.65,65.72,8867.0,64.7211,64.7704,64.6719,64.7408,8867.0
2024-03-11 12:25:00,65.7,65.71,65.59,65.64,15635.0,64.7211,64.731,64.6127,64.662,15635.0
2024-03-11 12:30:00,65.65,65.75,65.65,65.74,34245.0,64.6719,64.7704,64.6719,64.7605,34245.0
2024-03-11 12:35:00,65.74,65.79,65.63,65.67,35934.0,64.7605,64.8098,64.6521,64.6916,35934.0
2024-03-11 12:40:00,65.68,65.86,65.68,65.76,32996.0,64.7014,64.8787,64.7014,64.7802,32996.0
2024-03-11 12:45:00,65.77,65.81,65.7,65.76,18163.0,64.7901,64.8295,64.7211,64.7802,18163.0
2024-03-11 12:50:00,65.74,65.86,65.7,65.85,17073.0,64.7605,64.8787,64.7211,64.8689,17073.0
2024-03-11 12:55:00,65.85,65.86,65.78,65.81,13180.0,64.8689,64.8787,64.7999,64.8295,13180.0
2024-03-11 13:00:00,65.83,65.88,65.72,65.77,29660.0,64.8492,64.8984,64.7408,64.7901,29660.0
2024-03-11 13:05:00,65.78,65.83,65.63,65.71,32513.0,64.7999,64.8492,64.6521,64.731,32513.0
2024-03-11 13:10:00,65.68,65.72,65.51,65.55,30962.0,64.7014,64.7408,64.5339,64.5733,30962.0
2024-03-11 13:15:00,65.56,65.71,65.53,65.69,37563.0,64.5832,64.731,64.5536,64.7113,37563.0
2024-03-11 13:20:00,65.73,65.9,65.7,65.83,19694.0,64.7507,64.9181,64.7211,64.8492,19694.0
2024-03-11 13:25:00,65.84,65.95,65.84,65.91,41385.0,64.859,64.9674,64.859,64.928,41385.0
2024-03-11 13:30:00,65.91,66.02,65.84,65.87,52675.0,64.928,65.0363,64.859,64.8886,52675.0
2024-03-11 13:35:00,65.87,65.9,65.72,65.76,27468.0,64.8886,64.9181,64.7408,64.7802,27468.0
2024-03-11 13:40:00,65.75,65.81,65.59,65.59,48401.0,64.7704,64.8295,64.6127,64.6127,48401.0
2024-03-11 13:45:00,65.61,65.68,65.55,65.62,84819.0,64.6324,64.7014,64.5733,64.6423,84819.0
2024-03-11 13:50:00,65.62,65.72,65.6,65.7,22698.0,64.6423,64.7408,64.6226,64.7211,22698.0
2024-03-11 13:55:00,65.68,65.85,65.68,65.84,27533.0,64.7014,64.8689,64.7014,64.859,27533.0
2024-03-11 14:00:00,65.84,65.88,65.73,65.88,37148.0,64.859,64.8984,64.7507,64.8984,37148.0
2024-03-11 14:05:00,65.88,65.88,65.82,65.87,58175.0,64.8984,64.8984,64.8393,64.8886,58175.0
2024-03-11 14:10:00,65.86,65.87,65.7,65.78,13917.0,64.8787,64.8886,64.7211,64.7999,13917.0
2024-03-11 14:15:00,65.79,65.9,65.78,65.8,16267.0,64.8098,64.9181,64.7999,64.8196,16267.0
2024-03-11 14:20:00,65.8,65.88,65.75,65.88,23426.0,64.8196,64.8984,64.7704,64.8984,23426.0
2024-03-11 14:25:00,65.87,65.9,65.78,65.89,37540.0,64.8886,64.9181,64.7999,64.9083,37540.0
2024-03-11 14:30:00,65.9,65.95,65.77,65.78,80945.0,64.9181,64.9674,64.7901,64.7999,80945.0
2024-03-11 14:35:00,65.79,65.86,65.75,65.81,28206.0,64.8098,64.8787,64.7704,64.8295,28206.0
2024-03-11 14:40:00,65.81,66.0,65.8,65.99,54119.0,64.8295,65.0166,64.8196,65.0068,54119.0
2024-03-11 14:45:00,66.0,66.08,65.93,66.05,43407.0,65.0166,65.0954,64.9477,65.0659,43407.0
2024-03-11 14:50:00,66.06,66.14,65.99,66.01,32645.0,65.0757,65.1546,65.0068,65.0265,32645.0
2024-03-11 14:55:00,66.01,66.06,65.97,66.04,18657.0,65.0265,65.0757,64.9871,65.056,18657.0
2024-03-11 15:00:00,66.04,66.04,65.91,65.99,29301.0,65.056,65.056,64.928,65.0068,29301.0
2024-03-11 15:05:00,65.99,66.02,65.94,65.95,14100.0,65.0068,65.0363,64.9575,64.9674,14100.0
2024-03-11 15:10:00,65.95,66.0,65.84,65.86,30409.0,64.9674,65.0166,64.859,64.8787,30409.0
2024-03-11 15:15:00,65.85,65.88,65.77,65.77,20942.0,64.8689,64.8984,64.7901,64.7901,20942.0
2024-03-11 15:20:00,65.8,65.92,65.78,65.84,24326.0,64.8196,64.9378,64.7999,64.859,24326.0
2024-03-11 15:25:00,65.85,65.85,65.74,65.78,21776.0,64.8689,64.8689,64.7605,64.7999,21776.0
2024-03-11 15:30:00,65.76,65.91,65.73,65.83,39742.0,64.7802,64.928,64.7507,64.8492,39742.0
2024-03-11 15:35:00,65.83,65.88,65.7,65.75,66704.0,64.8492,64.8984,64.7211,64.7704,66704.0
2024-03-11 15:40:00,65.76,66.01,65.75,65.96,72172.0,64.7802,65.0265,64.7704,64.9772,72172.0
2024-03-11 15:45:00,65.95,66.04,65.73,65.76,214280.0,64.9674,65.056,64.7507,64.7802,214280.0
2024-03-11 15:50:00,65.77,65.84,65.63,65.7,424409.0,64.7901,64.859,64.6521,64.7211,424409.0
2024-03-11 15:55:00,65.7,65.97,65.67,65.91,824916.0,64.7211,64.9871,64.6916,64.928,824916.0
2024-03-12 09:30:00,66.74,66.86,66.53,66.54,558368.0,65.7456,65.8638,65.5387,65.5486,558368.0
2024-03-12 09:35:00,66.54,66.54,65.97,66.0,249114.0,65.5486,65.5486,64.9871,65.0166,249114.0
2024-03-12 09:40:00,66.01,66.18,65.94,65.94,326708.0,65.0265,65.194,64.9575,64.9575,326708.0
2024-03-12 09:45:00,65.94,65.99,65.73,65.89,235132.0,64.9575,65.0068,64.7507,64.9083,235132.0
2024-03-12 09:50:00,65.9,66.19,65.87,66.18,114524.0,64.9181,65.2038,64.8886,65.194,114524.0
2024-03-12 09:55:00,66.19,66.75,66.18,66.73,247640.0,65.2038,65.7555,65.194,65.7358,247640.0
2024-03-12 10:00:00,66.73,66.8,66.57,66.6,106251.0,65.7358,65.8047,65.5781,65.6077,106251.0
2024-03-12 10:05:00,66.6,66.93,66.57,66.77,113185.0,65.6077,65.9328,65.5781,65.7752,113185.0
2024-03-12 10:10:00,66.78,66.89,66.74,66.76,119778.0,65.785,65.8934,65.7456,65.7653,119778.0
2024-03-12 10:15:00,66.76,66.93,66.72,66.84,71551.0,65.7653,65.9328,65.7259,65.8441,71551.0
2024-03-12 10:20:00,66.86,67.22,66.79,67.22,104716.0,65.8638,66.2185,65.7949,66.2185,104716.0
2024-03-12 10:25:00,67.23,67.38,67.2,67.36,127509.0,66.2283,66.3761,66.1988,66.3564,127509.0
2024-03-12 10:30:00,67.37,67.55,67.36,67.55,150605.0,66.3662,66.5435,66.3564,66.5435,150605.0
2024-03-12 10:35:00,67.55,67.63,67.5,67.52,53152.0,66.5435,66.6224,66.4943,66.514,53152.0
2024-03-12 10:40:00,67.52,67.64,67.52,67.64,71269.0,66.514,66.6322,66.514,66.6322,71269.0
2024-03-12 10:45:00,67.63,67.78,67.54,67.77,87914.0,66.6224,66.7701,66.5337,66.7603,87914.0
2024-03-12 10:50:00,67.78,67.92,67.74,67.87,86721.0,66.7701,66.908,66.7307,66.8588,86721.0
2024-03-12 10:55:00,67.88,67.88,67.57,67.71,107515.0,66.8686,66.8686,66.5632,66.7012,107515.0
2024-03-12 11:00:00,67.72,67.76,67.54,67.55,89406.0,66.711,66.7504,66.5337,66.5435,89406.0
2024-03-12 11:05:00,67.53,67.8,67.5,67.74,76761.0,66.5238,66.7898,66.4943,66.7307,76761.0
2024-03-12 11:10:00,67.74,67.87,67.74,67.81,35467.0,66.7307,66.8588,66.7307,66.7997,35467.0
2024-03-12 11:15:00,67.81,67.93,67.81,67.84,36274.0,66.7997,66.9179,66.7997,66.8292,36274.0
2024-03-12 11:20:00,67.83,67.88,67.75,67.87,72267.0,66.8194,66.8686,66.7406,66.8588,72267.0
2024-03-12 11:25:00,67.85,67.88,67.76,67.8,48368.0,66.8391,66.8686,66.7504,66.7898,48368.0
2024-03-12 11:30:00,67.8,67.8,67.65,67.74,65361.0,66.7898,66.7898,66.6421,66.7307,65361.0
2024-03-12 11:35:00,67.77,67.85,67.69,67.8,44034.0,66.7603,66.8391,66.6815,66.7898,44034.0
2024-03-12 11:40:00,67.8,67.81,67.49,67.6,136891.0,66.7898,66.7997,66.4844,66.5928,136891.0
2024-03-12 11:45:00,67.6,67.6,67.41,67.53,96643.0,66.5928,66.5928,66.4056,66.5238,96643.0
2024-03-12 11:50:00,67.54,67.75,67.54,67.73,49691.0,66.5337,66.7406,66.5337,66.7209,49691.0
2024-03-12 11:55:00,67.72,67.74,67.64,67.68,43382.0,66.711,66.7307,66.6322,66.6716,43382.0
2024-03-12 12:00:00,67.69,67.71,67.43,67.43,52020.0,66.6815,66.7012,66.4253,66.4253,52020.0
2024-03-12 12:05:00,67.43,67.61,67.42,67.46,50965.0,66.4253,66.6026,66.4155,66.4549,50965.0
2024-03-12 12:10:00,67.49,67.62,67.49,67.61,26792.0,66.4844,66.6125,66.4844,66.6026,26792.0
2024-03-12 12:15:00,67.61,67.62,67.43,67.45,21496.0,66.6026,66.6125,66.4253,66.445,21496.0
2024-03-12 12:20:00,67.45,67.52,67.35,67.37,43844.0,66.445,66.514,66.3465,66.3662,43844.0
2024-03-12 12:25:00,67.36,67.41,67.32,67.37,18638.0,66.3564,66.4056,66.317,66.3662,18638.0
2024-03-12 12:30:00,67.38,67.38,67.3,67.36,22383.0,66.3761,66.3761,66.2973,66.3564,22383.0
2024-03-12 12:35:00,67.37,67.41,67.09,67.17,102473.0,66.3662,66.4056,66.0904,66.1692,102473.0
2024-03-12 12:40:00,67.17,67.19,67.04,67.05,38939.0,66.1692,66.1889,66.0411,66.051,38939.0
2024-03-12 12:45:00,67.04,67.05,66.78,66.97,265420.0,66.0411,66.051,65.785,65.9722,265420.0
2024-03-12 12:50:00,66.97,67.13,66.94,67.13,71069.0,65.9722,66.1298,65.9426,66.1298,71069.0
2024-03-12 12:55:00,67.12,67.13,66.96,67.11,69429.0,66.1199,66.1298,65.9623,66.1101,69429.0
2024-03-12 13:00:00,67.1,67.21,66.86,66.97,101154.0,66.1002,66.2086,65.8638,65.9722,101154.0
2024-03-12 13:05:00,66.98,67.03,66.81,66.88,42015.0,65.982,66.0313,65.8146,65.8835,42015.0
2024-03-12 13:10:00,66.88,67.05,66.83,67.05,79742.0,65.8835,66.051,65.8343,66.051,79742.0
2024-03-12 13:15:00,67.05,67.34,67.03,67.34,120505.0,66.051,66.3367,66.0313,66.3367,120505.0
2024-03-12 13:20:00,67.34,67.49,67.34,67.42,54511.0,66.3367,66.4844,66.3367,66.4155,54511.0
2024-03-12 13:25:00,67.44,67.51,67.26,67.31,81728.0,66.4352,66.5041,66.2579,66.3071,81728.0
2024-03-12 13:30:00,67.31,67.42,67.3,67.42,21503.0,66.3071,66.4155,66.2973,66.4155,21503.0
2024-03-12 13:35:00,67.4,67.52,67.34,67.45,31277.0,66.3958,66.514,66.3367,66.445,31277.0
2024-03-12 13:40:00,67.46,67.53,67.44,67.53,42182.0,66.4549,66.5238,66.4352,66.5238,42182.0
2024-03-12 13:45:00,67.52,67.57,67.46,67.53,42918.0,66.514,66.5632,66.4549,66.5238,42918.0
2024-03-12 13:50:00,67.53,67.55,67.42,67.44,31902.0,66.5238,66.5435,66.4155,66.4352,31902.0
2024-03-12 13:55:00,67.45,67.65,67.41,67.58,51903.0,66.445,66.6421,66.4056,66.5731,51903.0
2024-03-12 14:00:00,67.59,67.67,67.54,67.65,33812.0,66.5829,66.6618,66.5337,66.6421,33812.0
2024-03-12 14:05:00,67.65,67.71,67.6,67.67,70159.0,66.6421,66.7012,66.5928,66.6618,70159.0
2024-03-12 14:10:00,67.67,67.83,67.64,67.64,66085.0,66.6618,66.8194,66.6322,66.6322,66085.0
2024-03-12 14:15:00,67.66,67.73,67.65,67.73,36374.0,66.6519,66.7209,66.6421,66.7209,36374.0
2024-03-12 14:20:00,67.73,67.84,67.71,67.79,92236.0,66.7209,66.8292,66.7012,66.78,92236.0
2024-03-12 14:25:00,67.79,67.9,67.77,67.9,70626.0,66.78,66.8883,66.7603,66.8883,70626.0
2024-03-12 14:30:00,67.9,68.04,67.87,68.0,49977.0,66.8883,67.0262,66.8588,66.9868,49977.0
2024-03-12 14:35:00,67.99,68.03,67.84,67.93,64394.0,66.977,67.0164,66.8292,66.9179,64394.0
2024-03-12 14:40:00,67.92,67.93,67.57,67.59,104506.0,66.908,66.9179,66.5632,66.5829,104506.0
2024-03-12 14:45:00,67.58,67.92,67.58,67.91,68712.0,66.5731,66.908,66.5731,66.8982,68712.0
2024-03-12 14:50:00,67.91,68.06,67.9,68.01,52664.0,66.8982,67.0459,66.8883,66.9967,52664.0
2024-03-12 14:55:00,68.0,68.15,67.97,68.02,98295.0,66.9868,67.1346,66.9573,67.0065,98295.0
2024-03-12 15:00:00,68.03,68.07,67.91,68.06,70567.0,67.0164,67.0558,66.8982,67.0459,70567.0
2024-03-12 15:05:00,68.07,68.07,67.98,68.06,40516.0,67.0558,67.0558,66.9671,67.0459,40516.0
2024-03-12 15:10:00,68.07,68.11,68.03,68.06,50234.0,67.0558,67.0952,67.0164,67.0459,50234.0
2024-03-12 15:15:00,68.06,68.09,67.9,67.98,162796.0,67.0459,67.0755,66.8883,66.9671,162796.0
2024-03-12 15:20:00,67.98,68.16,67.97,68.12,69247.0,66.9671,67.1445,66.9573,67.1051,69247.0
2024-03-12 15:25:00,68.13,68.2,68.09,68.16,35155.0,67.1149,67.1839,67.0755,67.1445,35155.0
2024-03-12 15:30:00,68.16,68.17,68.0,68.01,53207.0,67.1445,67.1543,66.9868,66.9967,53207.0
2024-03-12 15:35:00,68.0,68.1,67.94,68.02,59824.0,66.9868,67.0853,66.9277,67.0065,59824.0
2024-03-12 15:40:00,68.04,68.14,67.98,67.98,76333.0,67.0262,67.1248,66.9671,66.9671,76333.0
2024-03-12 15:45:00,67.98,68.07,67.96,68.03,54474.0,66.9671,67.0558,66.9474,67.0164,54474.0
2024-03-12 15:50:00,68.03,68.19,67.95,68.13,142869.0,67.0164,67.174,66.9376,67.1149,142869.0
2024-03-12 15:55:00,68.14,68.25,68.01,68.04,361037.0,67.1248,67.2331,66.9967,67.0262,361037.0
2024-03-13 09:30:00,68.12,68.13,67.95,67.96,184688.0,67.1051,67.1149,66.9376,66.9474,184688.0
2024-03-13 09:35:00,67.97,68.01,67.86,67.89,146751.0,66.9573,66.9967,66.8489,66.8785,146751.0
2024-03-13 09:40:00,67.91,67.92,67.75,67.77,116477.0,66.8982,66.908,66.7406,66.7603,116477.0
2024-03-13 09:45:00,67.77,67.82,67.68,67.75,285808.0,66.7603,66.8095,66.6716,66.7406,285808.0
2024-03-13 09:50:00,67.75,67.79,67.71,67.74,52486.0,66.7406,66.78,66.7012,66.7307,52486.0
2024-03-13 09:55:00,67.74,67.82,67.71,67.73,64075.0,66.7307,66.8095,66.7012,66.7209,64075.0
2024-03-13 10:00:00,67.72,67.72,67.56,67.69,124372.0,66.711,66.711,66.5534,66.6815,124372.0
2024-03-13 10:05:00,67.69,67.83,67.67,67.81,74279.0,66.6815,66.8194,66.6618,66.7997,74279.0
2024-03-13 10:10:00,67.82,67.93,67.75,67.8,103106.0,66.8095,66.9179,66.7406,66.7898,103106.0
2024-03-13 10:15:00,67.79,67.87,67.73,67.83,83683.0,66.78,66.8588,66.7209,66.8194,83683.0
2024-03-13 10:20:00,67.81,67.88,67.77,67.85,57463.0,66.7997,66.8686,66.7603,66.8391,57463.0
2024-03-13 10:25:00,67.9,67.91,67.81,67.87,44574.0,66.8883,66.8982,66.7997,66.8588,44574.0
2024-03-13 10:30:00,67.86,67.95,67.85,67.93,63792.0,66.8489,66.9376,66.8391,66.9179,63792.0
2024-03-13 10:35:00,67.95,67.95,67.77,67.83,94156.0,66.9376,66.9376,66.7603,66.8194,94156.0
2024-03-13 10:40:00,67.83,68.0,67.8,67.98,62688.0,66.8194,66.9868,66.7898,66.9671,62688.0
2024-03-13 10:45:00,67.99,68.0,67.78,67.82,46428.0,66.977,66.9868,66.7701,66.8095,46428.0
2024-03-13 10:50:00,67.83,67.84,67.68,67.74,47505.0,66.8194,66.8292,66.6716,66.7307,47505.0
2024-03-13 10:55:00,67.73,67.77,67.62,67.77,59094.0,66.7209,66.7603,66.6125,66.7603,59094.0
2024-03-13 11:00:00,67.75,67.87,67.73,67.87,41730.0,66.7406,66.8588,66.7209,66.8588,41730.0
2024-03-13 11:05:00,67.87,67.93,67.8,67.91,45140.0,66.8588,66.9179,66.7898,66.8982,45140.0
2024-03-13 11:10:00,67.92,67.96,67.85,67.87,56406.0,66.908,66.9474,66.8391,66.8588,56406.0
2024-03-13 11:15:00,67.86,67.96,67.85,67.94,26379.0,66.8489,66.9474,66.8391,66.9277,26379.0
2024-03-13 11:20:00,67.94,67.98,67.87,67.88,34352.0,66.9277,66.9671,66.8588,66.8686,34352.0
2024-03-13 11:25:00,67.88,67.89,67.68,67.71,45485.0,66.8686,66.8785,66.6716,66.7012,45485.0
2024-03-13 11:30:00,67.71,67.82,67.65,67.73,51555.0,66.7012,66.8095,66.6421,66.7209,51555.0
2024-03-13 11:35:00,67.74,67.86,67.74,67.75,53889.0,66.7307,66.8489,66.7307,66.7406,53889.0
2024-03-13 11:40:00,67.75,67.79,67.63,67.72,81629.0,66.7406,66.78,66.6224,66.711,81629.0
2024-03-13 11:45:00,67.72,67.73,67.65,67.73,33571.0,66.711,66.7209,66.6421,66.7209,33571.0
2024-03-13 11:50:00,67.73,67.8,67.73,67.79,91663.0,66.7209,66.7898,66.7209,66.78,91663.0
2024-03-13 11:55:00,67.8,67.88,67.8,67.87,75141.0,66.7898,66.8686,66.7898,66.8588,75141.0
2024-03-13 12:00:00,67.86,67.87,67.79,67.82,23298.0,66.8489,66.8588,66.78,66.8095,23298.0
2024-03-13 12:05:00,67.81,67.89,67.76,67.8,32375.0,66.7997,66.8785,66.7504,66.7898,32375.0
2024-03-13 12:10:00,67.78,67.89,67.77,67.81,41277.0,66.7701,66.8785,66.7603,66.7997,41277.0
2024-03-13 12:15:00,67.82,67.89,67.82,67.88,14696.0,66.8095,66.8785,66.8095,66.8686,14696.0
2024-03-13 12:20:00,67.9,67.91,67.86,67.87,10569.0,66.8883,66.8982,66.8489,66.8588,10569.0
2024-03-13 12:25:00,67.91,67.92,67.8,67.8,15188.0,66.8982,66.908,66.7898,66.7898,15188.0
2024-03-13 12:30:00,67.81,67.87,67.72,67.77,21467.0,66.7997,66.8588,66.711,66.7603,21467.0
2024-03-13 12:35:00,67.78,67.87,67.76,67.87,15511.0,66.7701,66.8588,66.7504,66.8588,15511.0
2024-03-13 12:40:00,67.87,67.94,67.85,67.88,27584.0,66.8588,66.9277,66.8391,66.8686,27584.0
2024-03-13 12:45:00,67.9,67.95,67.9,67.91,16974.0,66.8883,66.9376,66.8883,66.8982,16974.0
2024-03-13 12:50:00,67.91,67.95,67.87,67.89,20367.0,66.8982,66.9376,66.8588,66.8785,20367.0
2024-03-13 12:55:00,67.91,67.92,67.85,67.88,18601.0,66.8982,66.908,66.8391,66.8686,18601.0
2024-03-13 13:00:00,67.87,68.08,67.83,67.98,176748.0,66.8588,67.0656,66.8194,66.9671,176748.0
2024-03-13 13:05:00,67.98,68.17,67.97,68.09,39688.0,66.9671,67.1543,66.9573,67.0755,39688.0
2024-03-13 13:10:00,68.1,68.16,68.09,68.1,8576.0,67.0853,67.1445,67.0755,67.0853,8576.0
2024-03-13 13:15:00,68.1,68.12,67.95,67.96,17454.0,67.0853,67.1051,66.9376,66.9474,17454.0
2024-03-13 13:20:00,67.96,68.1,67.96,68.1,11742.0,66.9474,67.0853,66.9474,67.0853,11742.0
2024-03-13 13:25:00,68.1,68.16,68.1,68.15,19276.0,67.0853,67.1445,67.0853,67.1346,19276.0
2024-03-13 13:30:00,68.15,68.2,67.96,68.0,139507.0,67.1346,67.1839,66.9474,66.9868,139507.0
2024-03-13 13:35:00,68.01,68.13,68.0,68.05,13202.0,66.9967,67.1149,66.9868,67.0361,13202.0
2024-03-13 13:40:00,68.04,68.09,67.97,67.98,21463.0,67.0262,67.0755,66.9573,66.9671,21463.0
2024-03-13 13:45:00,67.97,68.07,67.95,67.97,18380.0,66.9573,67.0558,66.9376,66.9573,18380.0
2024-03-13 13:50:00,67.98,68.14,67.96,68.14,21751.0,66.9671,67.1248,66.9474,67.1248,21751.0
2024-03-13 13:55:00,68.13,68.19,68.11,68.11,14788.0,67.1149,67.174,67.0952,67.0952,14788.0
2024-03-13 14:00:00,68.12,68.15,68.04,68.05,15233.0,67.1051,67.1346,67.0262,67.0361,15233.0
2024-03-13 14:05:00,68.05,68.11,68.02,68.02,15324.0,67.0361,67.0952,67.0065,67.0065,15324.0
2024-03-13 14:10:00,68.02,68.09,67.99,68.03,10736.0,67.0065,67.0755,66.977,67.0164,10736.0
2024-03-13 14:15:00,68.03,68.09,68.01,68.02,10910.0,67.0164,67.0755,66.9967,67.0065,10910.0
2024-03-13 14:20:00,68.01,68.08,68.01,68.07,8969.0,66.9967,67.0656,66.9967,67.0558,8969.0
2024-03-13 14:25:00,68.05,68.09,68.01,68.03,16157.0,67.0361,67.0755,66.9967,67.0164,16157.0
2024-03-13 14:30:00,68.03,68.1,68.03,68.09,6430.0,67.0164,67.0853,67.0164,67.0755,6430.0
2024-03-13 14:35:00,68.07,68.08,68.01,68.03,10284.0,67.0558,67.0656,66.9967,67.0164,10284.0
2024-03-13 14:40:00,68.04,68.1,67.96,68.0,10023.0,67.0262,67.0853,66.9474,66.9868,10023.0
2024-03-13 14:45:00,68.01,68.03,67.95,68.0,32169.0,66.9967,67.0164,66.9376,66.9868,32169.0
2024-03-13 14:50:00,68.0,68.07,67.98,67.99,54382.0,66.9868,67.0558,66.9671,66.977,54382.0
2024-03-13 14:55:00,67.99,68.02,67.86,67.89,28373.0,66.977,67.0065,66.8489,66.8785,28373.0
2024-03-13 15:00:00,67.87,67.94,67.87,67.91,35338.0,66.8588,66.9277,66.8588,66.8982,35338.0
2024-03-13 15:05:00,67.91,67.91,67.8,67.88,47516.0,66.8982,66.8982,66.7898,66.8686,47516.0
2024-03-13 15:10:00,67.88,67.9,67.77,67.82,38444.0,66.8686,66.8883,66.7603,66.8095,38444.0
2024-03-13 15:15:00,67.82,67.97,67.81,67.94,37881.0,66.8095,66.9573,66.7997,66.9277,37881.0
2024-03-13 15:20:00,67.91,67.94,67.82,67.82,40645.0,66.8982,66.9277,66.8095,66.8095,40645.0
2024-03-13 15:25:00,67.83,67.89,67.1,67.36,245875.0,66.8194,66.8785,66.1002,66.3564,245875.0
2024-03-13 15:30:00,67.36,67.64,67.31,67.57,182552.0,66.3564,66.6322,66.3071,66.5632,182552.0
2024-03-13 15:35:00,67.57,67.6,67.48,67.58,69595.0,66.5632,66.5928,66.4746,66.5731,69595.0
2024-03-13 15:40:00,67.56,67.76,67.55,67.68,57186.0,66.5534,66.7504,66.5435,66.6716,57186.0
2024-03-13 15:45:00,67.68,67.81,67.58,67.8,130488.0,66.6716,66.7997,66.5731,66.7898,130488.0
2024-03-13 15:50:00,67.78,67.8,67.53,67.69,103564.0,66.7701,66.7898,66.5238,66.6815,103564.0
2024-03-13 15:55:00,67.7,67.76,67.53,67.69,205520.0,66.6913,66.7504,66.5238,66.6815,205520.0
2024-03-14 09:30:00,68.02,68.02,67.78,67.88,147194.0,67.0065,67.0065,66.7701,66.8686,147194.0
2024-03-14 09:35:00,67.89,68.07,67.88,67.98,122183.0,66.8785,67.0558,66.8686,66.9671,122183.0
2024-03-14 09:40:00,68.0,68.03,67.87,67.91,115891.0,66.9868,67.0164,66.8588,66.8982,115891.0
2024-03-14 09:45:00,67.92,67.95,67.18,67.2,208777.0,66.908,66.9376,66.1791,66.1988,208777.0
2024-03-14 09:50:00,67.2,67.22,66.84,66.87,182198.0,66.1988,66.2185,65.8441,65.8737,182198.0
2024-03-14 09:55:00,66.88,67.05,66.8,66.83,181553.0,65.8835,66.051,65.8047,65.8343,181553.0
2024-03-14 10:00:00,66.8,66.93,66.58,66.89,170439.0,65.8047,65.9328,65.588,65.8934,170439.0
2024-03-14 10:05:00,66.9,67.04,66.87,67.01,93201.0,65.9032,66.0411,65.8737,66.0116,93201.0
2024-03-14 10:10:00,67.02,67.3,66.91,67.29,141394.0,66.0214,66.2973,65.9131,66.2874,141394.0
2024-03-14 10:15:00,67.3,67.34,67.13,67.15,104552.0,66.2973,66.3367,66.1298,66.1495,104552.0
2024-03-14 10:20:00,67.16,67.23,67.02,67.09,93101.0,66.1594,66.2283,66.0214,66.0904,93101.0
2024-03-14 10:25:00,67.1,67.25,67.05,67.24,46145.0,66.1002,66.248,66.051,66.2382,46145.0
2024-03-14 10:30:00,67.25,67.47,67.25,67.4,102102.0,66.248,66.4647,66.248,66.3958,102102.0
2024-03-14 10:35:00,67.45,67.46,67.25,67.26,45287.0,66.445,66.4549,66.248,66.2579,45287.0
2024-03-14 10:40:00,67.29,67.29,67.07,67.09,55808.0,66.2874,66.2874,66.0707,66.0904,55808.0
2024-03-14 10:45:00,67.08,67.3,67.06,67.08,60632.0,66.0805,66.2973,66.0608,66.0805,60632.0
2024-03-14 10:50:00,67.09,67.23,67.05,67.05,34855.0,66.0904,66.2283,66.051,66.051,34855.0
2024-03-14 10:55:00,67.05,67.11,66.89,67.07,32026.0,66.051,66.1101,65.8934,66.0707,32026.0
2024-03-14 11:00:00,67.09,67.39,67.09,67.24,69329.0,66.0904,66.3859,66.0904,66.2382,69329.0
2024-03-14 11:05:00,67.26,67.35,67.08,67.19,54896.0,66.2579,66.3465,66.0805,66.1889,54896.0
2024-03-14 11:10:00,67.2,67.38,67.17,67.25,48500.0,66.1988,66.3761,66.1692,66.248,48500.0
2024-03-14 11:15:00,67.25,67.33,67.15,67.16,35905.0,66.248,66.3268,66.1495,66.1594,35905.0
2024-03-14 11:20:00,67.16,67.16,66.9,66.95,56035.0,66.1594,66.1594,65.9032,65.9525,56035.0
2024-03-14 11:25:00,66.94,67.0,66.86,66.98,33390.0,65.9426,66.0017,65.8638,65.982,33390.0
2024-03-14 11:30:00,67.0,67.03,66.89,67.03,33577.0,66.0017,66.0313,65.8934,66.0313,33577.0
2024-03-14 11:35:00,67.03,67.24,66.97,67.12,82285.0,66.0313,66.2382,65.9722,66.1199,82285.0
2024-03-14 11:40:00,67.15,67.23,67.03,67.04,62050.0,66.1495,66.2283,66.0313,66.0411,62050.0
2024-03-14 11:45:00,67.06,67.21,67.03,67.06,28982.0,66.0608,66.2086,66.0313,66.0608,28982.0
2024-03-14 11:50:00,67.01,67.18,66.99,67.12,25567.0,66.0116,66.1791,65.9919,66.1199,25567.0
2024-03-14 11:55:00,67.13,67.24,67.1,67.21,17779.0,66.1298,66.2382,66.1002,66.2086,17779.0
2024-03-14 12:00:00,67.24,67.28,67.08,67.08,28353.0,66.2382,66.2776,66.0805,66.0805,28353.0
2024-03-14 12:05:00,67.09,67.09,66.79,66.84,80523.0,66.0904,66.0904,65.7949,65.8441,80523.0
2024-03-14 12:10:00,66.83,66.91,66.77,66.84,59472.0,65.8343,65.9131,65.7752,65.8441,59472.0
2024-03-14 12:15:00,66.81,66.91,66.78,66.84,35981.0,65.8146,65.9131,65.785,65.8441,35981.0
2024-03-14 12:20:00,66.84,67.17,66.82,67.15,43984.0,65.8441,66.1692,65.8244,66.1495,43984.0
2024-03-14 12:25:00,67.15,67.19,67.07,67.11,34104.0,66.1495,66.1889,66.0707,66.1101,34104.0
2024-03-14 12:30:00,67.11,67.19,67.03,67.09,49237.0,66.1101,66.1889,66.0313,66.0904,49237.0
2024-03-14 12:35:00,67.09,67.21,67.08,67.12,27880.0,66.0904,66.2086,66.0805,66.1199,27880.0
2024-03-14 12:40:00,67.12,67.12,66.98,66.98,30661.0,66.1199,66.1199,65.982,65.982,30661.0
2024-03-14 12:45:00,67.0,67.1,66.89,66.94,23875.0,66.0017,66.1002,65.8934,65.9426,23875.0
2024-03-14 12:50:00,66.92,67.06,66.9,66.96,19742.0,65.9229,66.0608,65.9032,65.9623,19742.0
2024-03-14 12:55:00,66.95,66.95,66.78,66.8,44562.0,65.9525,65.9525,65.785,65.8047,44562.0
2024-03-14 13:00:00,66.8,66.83,66.72,66.76,33374.0,65.8047,65.8343,65.7259,65.7653,33374.0
2024-03-14 13:05:00,66.76,66.85,66.7,66.84,61190.0,65.7653,65.854,65.7062,65.8441,61190.0
2024-03-14 13:10:00,66.83,66.85,66.68,66.76,33120.0,65.8343,65.854,65.6865,65.7653,33120.0
2024-03-14 13:15:00,66.76,66.77,66.45,66.5,119864.0,65.7653,65.7752,65.4599,65.5092,119864.0
2024-03-14 13:20:00,66.5,66.69,66.5,66.65,54886.0,65.5092,65.6964,65.5092,65.657,54886.0
2024-03-14 13:25:00,66.64,66.7,66.51,66.51,42840.0,65.6471,65.7062,65.519,65.519,42840.0
2024-03-14 13:30:00,66.51,66.61,66.34,66.6,106039.0,65.519,65.6175,65.3516,65.6077,106039.0
2024-03-14 13:35:00,66.59,66.71,66.54,66.64,44833.0,65.5978,65.7161,65.5486,65.6471,44833.0
2024-03-14 13:40:00,66.64,66.74,66.57,66.72,27371.0,65.6471,65.7456,65.5781,65.7259,27371.0
2024-03-14 13:45:00,66.71,66.79,66.59,66.78,41345.0,65.7161,65.7949,65.5978,65.785,41345.0
2024-03-14 13:50:00,66.77,67.04,66.75,66.98,73380.0,65.7752,66.0411,65.7555,65.982,73380.0
2024-03-14 13:55:00,66.99,67.07,66.98,67.05,27719.0,65.9919,66.0707,65.982,66.051,27719.0
2024-03-14 14:00:00,67.06,67.24,67.03,67.14,54534.0,66.0608,66.2382,66.0313,66.1397,54534.0
2024-03-14 14:05:00,67.16,67.22,67.12,67.22,30614.0,66.1594,66.2185,66.1199,66.2185,30614.0
2024-03-14 14:10:00,67.22,67.3,67.16,67.26,35055.0,66.2185,66.2973,66.1594,66.2579,35055.0
2024-03-14 14:15:00,67.26,67.29,67.16,67.23,14396.0,66.2579,66.2874,66.1594,66.2283,14396.0
2024-03-14 14:20:00,67.25,67.28,67.06,67.09,46948.0,66.248,66.2776,66.0608,66.0904,46948.0
2024-03-14 14:25:00,67.09,67.19,67.08,67.09,49832.0,66.0904,66.1889,66.0805,66.0904,49832.0
2024-03-14 14:30:00,67.09,67.12,66.93,67.11,46517.0,66.0904,66.1199,65.9328,66.1101,46517.0
2024-03-14 14:35:00,67.1,67.1,66.92,66.96,53742.0,66.1002,66.1002,65.9229,65.9623,53742.0
2024-03-14 14:40:00,66.96,67.15,66.9,67.14,49459.0,65.9623,66.1495,65.9032,66.1397,49459.0
2024-03-14 14:45:00,67.13,67.18,67.09,67.11,19772.0,66.1298,66.1791,66.0904,66.1101,19772.0
2024-03-14 14:50:00,67.11,67.11,66.85,66.87,35068.0,66.1101,66.1101,65.854,65.8737,35068.0
2024-03-14 14:55:00,66.87,66.92,66.78,66.79,72351.0,65.8737,65.9229,65.785,65.7949,72351.0
2024-03-14 15:00:00,66.77,66.77,66.57,66.67,87097.0,65.7752,65.7752,65.5781,65.6767,87097.0
2024-03-14 15:05:00,66.59,66.62,66.24,66.32,152975.0,65.5978,65.6274,65.2531,65.3319,152975.0
2024-03-14 15:10:00,66.31,66.38,66.23,66.26,125906.0,65.322,65.391,65.2432,65.2728,125906.0
2024-03-14 15:15:00,66.25,66.45,66.23,66.29,109248.0,65.2629,65.4599,65.2432,65.3023,109248.0
2024-03-14 15:20:00,66.3,66.4,66.22,66.23,38666.0,65.3122,65.4107,65.2334,65.2432,38666.0
2024-03-14 15:25:00,66.24,66.36,66.12,66.29,184104.0,65.2531,65.3713,65.1348,65.3023,184104.0
2024-03-14 15:30:00,66.3,66.3,66.06,66.09,72659.0,65.3122,65.3122,65.0757,65.1053,72659.0
2024-03-14 15:35:00,66.08,66.36,65.97,66.33,79380.0,65.0954,65.3713,64.9871,65.3417,79380.0
2024-03-14 15:40:00,66.34,66.51,66.3,66.5,66350.0,65.3516,65.519,65.3122,65.5092,66350.0
2024-03-14 15:45:00,66.52,66.61,66.34,66.61,127553.0,65.5289,65.6175,65.3516,65.6175,127553.0
2024-03-14 15:50:00,66.62,67.0,66.54,66.98,263522.0,65.6274,66.0017,65.5486,65.982,263522.0
2024-03-14 15:55:00,66.99,67.22,66.84,67.21,307445.0,65.9919,66.2185,65.8441,66.2086,307445.0
2024-03-15 09:30:00,65.97,66.39,65.9,66.21,804450.0,64.9871,65.4008,64.9181,65.2235,804450.0
2024-03-15 09:35:00,66.21,66.23,65.95,66.02,90314.0,65.2235,65.2432,64.9674,65.0363,90314.0
2024-03-15 09:40:00,66.02,66.3,65.79,65.79,155864.0,65.0363,65.3122,64.8098,64.8098,155864.0
2024-03-15 09:45:00,65.8,66.02,65.72,65.79,116051.0,64.8196,65.0363,64.7408,64.8098,116051.0
2024-03-15 09:50:00,65.8,65.92,65.75,65.79,86522.0,64.8196,64.9378,64.7704,64.8098,86522.0
2024-03-15 09:55:00,65.81,65.96,65.75,65.82,74007.0,64.8295,64.9772,64.7704,64.8393,74007.0
2024-03-15 10:00:00,65.79,65.9,65.56,65.68,191150.0,64.8098,64.9181,64.5832,64.7014,191150.0
2024-03-15 10:05:00,65.69,65.73,65.42,65.71,184543.0,64.7113,64.7507,64.4453,64.731,184543.0
2024-03-15 10:10:00,65.72,65.96,65.68,65.91,66214.0,64.7408,64.9772,64.7014,64.928,66214.0
2024-03-15 10:15:00,65.91,66.09,65.89,65.94,158051.0,64.928,65.1053,64.9083,64.9575,158051.0
2024-03-15 10:20:00,65.93,66.09,65.83,66.04,34554.0,64.9477,65.1053,64.8492,65.056,34554.0
2024-03-15 10:25:00,66.07,66.14,65.94,66.03,42291.0,65.0856,65.1546,64.9575,65.0462,42291.0
2024-03-15 10:30:00,65.99,66.11,65.93,65.98,32894.0,65.0068,65.125,64.9477,64.9969,32894.0
2024-03-15 10:35:00,65.98,66.31,65.97,66.22,360335.0,64.9969,65.322,64.9871,65.2334,360335.0
2024-03-15 10:40:00,66.23,66.34,66.23,66.24,44821.0,65.2432,65.3516,65.2432,65.2531,44821.0
2024-03-15 10:45:00,66.28,66.53,66.26,66.49,42409.0,65.2925,65.5387,65.2728,65.4993,42409.0
2024-03-15 10:50:00,66.49,66.49,66.35,66.38,234085.0,65.4993,65.4993,65.3614,65.391,234085.0
2024-03-15 10:55:00,66.36,66.47,66.23,66.29,40439.0,65.3713,65.4796,65.2432,65.3023,40439.0
2024-03-15 11:00:00,66.3,66.33,66.18,66.3,79209.0,65.3122,65.3417,65.194,65.3122,79209.0
2024-03-15 11:05:00,66.27,66.28,66.06,66.16,108619.0,65.2826,65.2925,65.0757,65.1743,108619.0
2024-03-15 11:10:00,66.14,66.26,66.06,66.08,80674.0,65.1546,65.2728,65.0757,65.0954,80674.0
2024-03-15 11:15:00,66.07,66.22,65.99,66.01,40765.0,65.0856,65.2334,65.0068,65.0265,40765.0
2024-03-15 11:20:00,66.01,66.08,65.92,65.99,28234.0,65.0265,65.0954,64.9378,65.0068,28234.0
2024-03-15 11:25:00,66.02,66.19,65.97,66.15,31720.0,65.0363,65.2038,64.9871,65.1644,31720.0
2024-03-15 11:30:00,66.15,66.18,65.99,66.01,31969.0,65.1644,65.194,65.0068,65.0265,31969.0
2024-03-15 11:35:00,65.99,66.08,65.86,65.95,84429.0,65.0068,65.0954,64.8787,64.9674,84429.0
2024-03-15 11:40:00,65.94,65.95,65.82,65.86,62836.0,64.9575,64.9674,64.8393,64.8787,62836.0
2024-03-15 11:45:00,65.85,65.9,65.72,65.72,33527.0,64.8689,64.9181,64.7408,64.7408,33527.0
2024-03-15 11:50:00,65.73,65.85,65.7,65.76,100146.0,64.7507,64.8689,64.7211,64.7802,100146.0
2024-03-15 11:55:00,65.77,65.82,65.7,65.77,19174.0,64.7901,64.8393,64.7211,64.7901,19174.0
2024-03-15 12:00:00,65.75,65.82,65.71,65.72,31291.0,64.7704,64.8393,64.731,64.7408,31291.0
2024-03-15 12:05:00,65.73,65.73,65.66,65.67,27042.0,64.7507,64.7507,64.6817,64.6916,27042.0
2024-03-15 12:10:00,65.69,65.7,65.52,65.54,43087.0,64.7113,64.7211,64.5438,64.5635,43087.0
2024-03-15 12:15:00,65.55,65.6,65.44,65.52,47884.0,64.5733,64.6226,64.465,64.5438,47884.0
2024-03-15 12:20:00,65.52,65.64,65.51,65.57,78817.0,64.5438,64.662,64.5339,64.593,78817.0
2024-03-15 12:25:00,65.57,65.63,65.51,65.53,20150.0,64.593,64.6521,64.5339,64.5536,20150.0
2024-03-15 12:30:00,65.55,65.71,65.5,65.53,98067.0,64.5733,64.731,64.5241,64.5536,98067.0
2024-03-15 12:35:00,65.53,65.65,65.47,65.6,21399.0,64.5536,64.6719,64.4945,64.6226,21399.0
2024-03-15 12:40:00,65.61,65.65,65.48,65.51,39612.0,64.6324,64.6719,64.5044,64.5339,39612.0
2024-03-15 12:45:00,65.51,65.58,65.4,65.44,46907.0,64.5339,64.6029,64.4256,64.465,46907.0
2024-03-15 12:50:00,65.43,65.45,65.27,65.28,60624.0,64.4551,64.4748,64.2975,64.3074,60624.0
2024-03-15 12:55:00,65.26,65.32,65.22,65.27,55007.0,64.2877,64.3468,64.2483,64.2975,55007.0
2024-03-15 13:00:00,65.26,65.38,65.26,65.28,41356.0,64.2877,64.4059,64.2877,64.3074,41356.0
2024-03-15 13:05:00,65.27,65.54,65.27,65.52,34209.0,64.2975,64.5635,64.2975,64.5438,34209.0
2024-03-15 13:10:00,65.51,65.62,65.5,65.56,28969.0,64.5339,64.6423,64.5241,64.5832,28969.0
2024-03-15 13:15:00,65.53,65.58,65.5,65.5,14030.0,64.5536,64.6029,64.5241,64.5241,14030.0
2024-03-15 13:20:00,65.49,65.74,65.49,65.74,22431.0,64.5142,64.7605,64.5142,64.7605,22431.0
2024-03-15 13:25:00,65.75,65.77,65.58,65.63,54272.0,64.7704,64.7901,64.6029,64.6521,54272.0
2024-03-15 13:30:00,65.59,65.68,65.56,65.56,18073.0,64.6127,64.7014,64.5832,64.5832,18073.0
2024-03-15 13:35:00,65.61,65.7,65.59,65.7,10011.0,64.6324,64.7211,64.6127,64.7211,10011.0
2024-03-15 13:40:00,65.69,65.73,65.67,65.67,8492.0,64.7113,64.7507,64.6916,64.6916,8492.0
2024-03-15 13:45:00,65.65,65.65,65.49,65.51,25659.0,64.6719,64.6719,64.5142,64.5339,25659.0
2024-03-15 13:50:00,65.52,65.72,65.51,65.71,19512.0,64.5438,64.7408,64.5339,64.731,19512.0
2024-03-15 13:55:00,65.7,65.85,65.7,65.84,18534.0,64.7211,64.8689,64.7211,64.859,18534.0
2024-03-15 14:00:00,65.83,65.91,65.8,65.83,21011.0,64.8492,64.928,64.8196,64.8492,21011.0
2024-03-15 14:05:00,65.82,65.82,65.66,65.7,13629.0,64.8393,64.8393,64.6817,64.7211,13629.0
2024-03-15 14:10:00,65.68,65.75,65.61,65.65,20584.0,64.7014,64.7704,64.6324,64.6719,20584.0
2024-03-15 14:15:00,65.65,65.75,65.61,65.74,23471.0,64.6719,64.7704,64.6324,64.7605,23471.0
2024-03-15 14:20:00,65.77,65.82,65.65,65.65,58971.0,64.7901,64.8393,64.6719,64.6719,58971.0
2024-03-15 14:25:00,65.66,65.7,65.54,65.7,26122.0,64.6817,64.7211,64.5635,64.7211,26122.0
2024-03-15 14:30:00,65.68,65.8,65.67,65.71,67556.0,64.7014,64.8196,64.6916,64.731,67556.0
2024-03-15 14:35:00,65.67,65.89,65.66,65.89,12129.0,64.6916,64.9083,64.6817,64.9083,12129.0
2024-03-15 14:40:00,65.89,66.07,65.88,66.01,39033.0,64.9083,65.0856,64.8984,65.0265,39033.0
2024-03-15 14:45:00,66.02,66.02,65.76,65.76,23697.0,65.0363,65.0363,64.7802,64.7802,23697.0
2024-03-15 14:50:00,65.84,65.96,65.8,65.95,35254.0,64.859,64.9772,64.8196,64.9674,35254.0
2024-03-15 14:55:00,65.95,66.03,65.89,65.92,47188.0,64.9674,65.0462,64.9083,64.9378,47188.0
2024-03-15 15:00:00,65.95,66.03,65.86,66.03,16191.0,64.9674,65.0462,64.8787,65.0462,16191.0
2024-03-15 15:05:00,66.05,66.05,65.83,65.83,26707.0,65.0659,65.0659,64.8492,64.8492,26707.0
2024-03-15 15:10:00,65.84,65.95,65.8,65.92,13883.0,64.859,64.9674,64.8196,64.9378,13883.0
2024-03-15 15:15:00,65.96,65.96,65.81,65.84,12744.0,64.9772,64.9772,64.8295,64.859,12744.0
2024-03-15 15:20:00,65.88,65.88,65.73,65.83,18445.0,64.8984,64.8984,64.7507,64.8492,18445.0
2024-03-15 15:25:00,65.87,66.07,65.81,65.92,79578.0,64.8886,65.0856,64.8295,64.9378,79578.0
2024-03-15 15:30:00,65.92,65.95,65.75,65.82,35005.0,64.9378,64.9674,64.7704,64.8393,35005.0
2024-03-15 15:35:00,65.8,65.9,65.67,65.69,44956.0,64.8196,64.9181,64.6916,64.7113,44956.0
2024-03-15 15:40:00,65.7,65.76,65.63,65.7,19535.0,64.7211,64.7802,64.6521,64.7211,19535.0
2024-03-15 15:45:00,65.69,65.84,65.65,65.84,35944.0,64.7113,64.859,64.6719,64.859,35944.0
2024-03-15 15:50:00,65.82,65.82,65.62,65.67,97637.0,64.8393,64.8393,64.6423,64.6916,97637.0
2024-03-15 15:55:00,65.67,65.81,65.56,65.77,246178.0,64.6916,64.8295,64.5832,64.7901,246178.0
2024-03-18 09:30:00,67.36,67.67,67.35,67.66,268120.0,66.3564,66.6618,66.3465,66.6519,268120.0
2024-03-18 09:35:00,67.67,67.71,67.48,67.49,271831.0,66.6618,66.7012,66.4746,66.4844,271831.0
2024-03-18 09:40:00,67.5,67.67,67.5,67.54,167732.0,66.4943,66.6618,66.4943,66.5337,167732.0
2024-03-18 09:45:00,67.54,67.66,67.4,67.46,127416.0,66.5337,66.6519,66.3958,66.4549,127416.0
2024-03-18 09:50:00,67.47,67.51,67.39,67.43,152366.0,66.4647,66.5041,66.3859,66.4253,152366.0
2024-03-18 09:55:00,67.45,67.47,67.3,67.32,123607.0,66.445,66.4647,66.2973,66.317,123607.0
2024-03-18 10:00:00,67.33,67.47,67.32,67.45,79699.0,66.3268,66.4647,66.317,66.445,79699.0
2024-03-18 10:05:00,67.46,67.65,67.38,67.63,57090.0,66.4549,66.6421,66.3761,66.6224,57090.0
2024-03-18 10:10:00,67.63,67.77,67.63,67.65,58384.0,66.6224,66.7603,66.6224,66.6421,58384.0
2024-03-18 10:15:00,67.67,67.77,67.64,67.73,88859.0,66.6618,66.7603,66.6322,66.7209,88859.0
2024-03-18 10:20:00,67.76,67.87,67.7,67.87,72522.0,66.7504,66.8588,66.6913,66.8588,72522.0
2024-03-18 10:25:00,67.88,67.95,67.81,67.81,69874.0,66.8686,66.9376,66.7997,66.7997,69874.0
2024-03-18 10:30:00,67.86,67.88,67.73,67.78,54508.0,66.8489,66.8686,66.7209,66.7701,54508.0
2024-03-18 10:35:00,67.76,67.86,67.74,67.81,37240.0,66.7504,66.8489,66.7307,66.7997,37240.0
2024-03-18 10:40:00,67.82,67.87,67.74,67.74,29288.0,66.8095,66.8588,66.7307,66.7307,29288.0
2024-03-18 10:45:00,67.76,67.84,67.69,67.82,40991.0,66.7504,66.8292,66.6815,66.8095,40991.0
2024-03-18 10:50:00,67.83,67.83,67.76,67.8,12035.0,66.8194,66.8194,66.7504,66.7898,12035.0
2024-03-18 10:55:00,67.79,67.83,67.74,67.83,15147.0,66.78,66.8194,66.7307,66.8194,15147.0
2024-03-18 11:00:00,67.85,67.85,67.69,67.76,23542.0,66.8391,66.8391,66.6815,66.7504,23542.0
2024-03-18 11:05:00,67.72,67.77,67.67,67.76,31852.0,66.711,66.7603,66.6618,66.7504,31852.0
2024-03-18 11:10:00,67.74,67.74,67.58,67.61,34764.0,66.7307,66.7307,66.5731,66.6026,34764.0
2024-03-18 11:15:00,67.63,67.63,67.49,67.58,57292.0,66.6224,66.6224,66.4844,66.5731,57292.0
2024-03-18 11:20:00,67.57,67.67,67.55,67.65,18815.0,66.5632,66.6618,66.5435,66.6421,18815.0
2024-03-18 11:25:00,67.63,67.66,67.57,67.66,12263.0,66.6224,66.6519,66.5632,66.6519,12263.0
2024-03-18 11:30:00,67.66,67.66,67.41,67.42,106570.0,66.6519,66.6519,66.4056,66.4155,106570.0
2024-03-18 11:35:00,67.44,67.57,67.42,67.56,26242.0,66.4352,66.5632,66.4155,66.5534,26242.0
2024-03-18 11:40:00,67.56,67.59,67.52,67.58,12735.0,66.5534,66.5829,66.514,66.5731,12735.0
2024-03-18 11:45:00,67.59,67.6,67.45,67.48,16349.0,66.5829,66.5928,66.445,66.4746,16349.0
2024-03-18 11:50:00,67.52,67.52,67.35,67.4,62918.0,66.514,66.514,66.3465,66.3958,62918.0
2024-03-18 11:55:00,67.41,67.5,67.37,67.48,18579.0,66.4056,66.4943,66.3662,66.4746,18579.0
2024-03-18 12:00:00,67.48,67.48,67.32,67.35,75496.0,66.4746,66.4746,66.317,66.3465,75496.0
2024-03-18 12:05:00,67.35,67.46,67.33,67.44,37592.0,66.3465,66.4549,66.3268,66.4352,37592.0
2024-03-18 12:10:00,67.43,67.58,67.43,67.57,23226.0,66.4253,66.5731,66.4253,66.5632,23226.0
2024-03-18 12:15:00,67.57,67.57,67.47,67.52,23398.0,66.5632,66.5632,66.4647,66.514,23398.0
2024-03-18 12:20:00,67.52,67.54,67.47,67.48,22401.0,66.514,66.5337,66.4647,66.4746,22401.0
2024-03-18 12:25:00,67.49,67.5,67.42,67.46,24559.0,66.4844,66.4943,66.4155,66.4549,24559.0
2024-03-18 12:30:00,67.46,67.47,67.38,67.4,21647.0,66.4549,66.4647,66.3761,66.3958,21647.0
2024-03-18 12:35:00,67.4,67.44,67.37,67.4,14091.0,66.3958,66.4352,66.3662,66.3958,14091.0
2024-03-18 12:40:00,67.4,67.5,67.36,67.49,29879.0,66.3958,66.4943,66.3564,66.4844,29879.0
2024-03-18 12:45:00,67.47,67.48,67.36,67.36,15818.0,66.4647,66.4746,66.3564,66.3564,15818.0
2024-03-18 12:50:00,67.36,67.38,67.2,67.27,95286.0,66.3564,66.3761,66.1988,66.2677,95286.0
2024-03-18 12:55:00,67.26,67.26,67.18,67.2,59852.0,66.2579,66.2579,66.1791,66.1988,59852.0
2024-03-18 13:00:00,67.2,67.29,67.17,67.18,17641.0,66.1988,66.2874,66.1692,66.1791,17641.0
2024-03-18 13:05:00,67.17,67.32,67.16,67.26,26557.0,66.1692,66.317,66.1594,66.2579,26557.0
2024-03-18 13:10:00,67.27,67.28,67.22,67.25,12858.0,66.2677,66.2776,66.2185,66.248,12858.0
2024-03-18 13:15:00,67.27,67.27,67.21,67.27,20542.0,66.2677,66.2677,66.2086,66.2677,20542.0
2024-03-18 13:20:00,67.27,67.39,67.26,67.39,28137.0,66.2677,66.3859,66.2579,66.3859,28137.0
2024-03-18 13:25:00,67.41,67.47,67.36,67.47,16407.0,66.4056,66.4647,66.3564,66.4647,16407.0
2024-03-18 13:30:00,67.47,67.48,67.34,67.35,53536.0,66.4647,66.4746,66.3367,66.3465,53536.0
2024-03-18 13:35:00,67.33,67.35,67.17,67.18,28249.0,66.3268,66.3465,66.1692,66.1791,28249.0
2024-03-18 13:40:00,67.19,67.2,67.12,67.19,37891.0,66.1889,66.1988,66.1199,66.1889,37891.0
2024-03-18 13:45:00,67.18,67.24,67.16,67.23,14683.0,66.1791,66.2382,66.1594,66.2283,14683.0
2024-03-18 13:50:00,67.28,67.3,67.17,67.21,35337.0,66.2776,66.2973,66.1692,66.2086,35337.0
2024-03-18 13:55:00,67.18,67.32,67.17,67.32,9471.0,66.1791,66.317,66.1692,66.317,9471.0
2024-03-18 14:00:00,67.32,67.36,67.26,67.33,18852.0,66.317,66.3564,66.2579,66.3268,18852.0
2024-03-18 14:05:00,67.33,67.37,67.27,67.36,14951.0,66.3268,66.3662,66.2677,66.3564,14951.0
2024-03-18 14:10:00,67.36,67.43,67.33,67.33,152196.0,66.3564,66.4253,66.3268,66.3268,152196.0
2024-03-18 14:15:00,67.33,67.42,67.32,67.4,17633.0,66.3268,66.4155,66.317,66.3958,17633.0
2024-03-18 14:20:00,67.41,67.43,67.32,67.39,24421.0,66.4056,66.4253,66.317,66.3859,24421.0
2024-03-18 14:25:00,67.41,67.53,67.41,67.53,176632.0,66.4056,66.5238,66.4056,66.5238,176632.0
2024-03-18 14:30:00,67.53,67.53,67.45,67.48,8758.0,66.5238,66.5238,66.445,66.4746,8758.0
2024-03-18 14:35:00,67.48,67.54,67.44,67.46,13579.0,66.4746,66.5337,66.4352,66.4549,13579.0
2024-03-18 14:40:00,67.46,67.46,67.08,67.2,92179.0,66.4549,66.4549,66.0805,66.1988,92179.0
2024-03-18 14:45:00,67.2,67.27,67.14,67.27,21134.0,66.1988,66.2677,66.1397,66.2677,21134.0
2024-03-18 14:50:00,67.26,67.31,67.24,67.29,15844.0,66.2579,66.3071,66.2382,66.2874,15844.0
2024-03-18 14:55:00,67.28,67.32,67.22,67.32,13849.0,66.2776,66.317,66.2185,66.317,13849.0
2024-03-18 15:00:00,67.3,67.32,67.25,67.29,12155.0,66.2973,66.317,66.248,66.2874,12155.0
2024-03-18 15:05:00,67.27,67.44,67.24,67.4,22270.0,66.2677,66.4352,66.2382,66.3958,22270.0
2024-03-18 15:10:00,67.4,67.43,67.36,67.38,14496.0,66.3958,66.4253,66.3564,66.3761,14496.0
2024-03-18 15:15:00,67.39,67.43,67.38,67.42,17163.0,66.3859,66.4253,66.3761,66.4155,17163.0
2024-03-18 15:20:00,67.42,67.43,67.34,67.35,19149.0,66.4155,66.4253,66.3367,66.3465,19149.0
2024-03-18 15:25:00,67.35,67.38,67.29,67.33,21491.0,66.3465,66.3761,66.2874,66.3268,21491.0
2024-03-18 15:30:00,67.34,67.43,67.31,67.41,29431.0,66.3367,66.4253,66.3071,66.4056,29431.0
2024-03-18 15:35:00,67.39,67.4,67.27,67.27,20929.0,66.3859,66.3958,66.2677,66.2677,20929.0
2024-03-18 15:40:00,67.27,67.31,67.23,67.3,20486.0,66.2677,66.3071,66.2283,66.2973,20486.0
2024-03-18 15:45:00,67.3,67.35,67.25,67.26,44285.0,66.2973,66.3465,66.248,66.2579,44285.0
2024-03-18 15:50:00,67.26,67.26,66.91,66.92,304318.0,66.2579,66.2579,65.9131,65.9229,304318.0
2024-03-18 15:55:00,66.93,67.02,66.74,66.96,1174173.0,65.9328,66.0214,65.7456,65.9623,1174173.0
2024-03-19 09:30:00,66.67,66.67,66.33,66.46,267124.0,65.6767,65.6767,65.3417,65.4698,267124.0
2024-03-19 09:35:00,66.49,66.49,66.3,66.34,72602.0,65.4993,65.4993,65.3122,65.3516,72602.0
2024-03-19 09:40:00,66.33,66.39,66.25,66.32,62666.0,65.3417,65.4008,65.2629,65.3319,62666.0
2024-03-19 09:45:00,66.34,66.45,66.31,66.39,93958.0,65.3516,65.4599,65.322,65.4008,93958.0
2024-03-19 09:50:00,66.38,66.5,66.3,66.4,42223.0,65.391,65.5092,65.3122,65.4107,42223.0
2024-03-19 09:55:00,66.39,66.55,66.35,66.46,59417.0,65.4008,65.5584,65.3614,65.4698,59417.0
2024-03-19 10:00:00,66.46,66.59,66.42,66.53,46194.0,65.4698,65.5978,65.4304,65.5387,46194.0
2024-03-19 10:05:00,66.55,66.62,66.47,66.5,41780.0,65.5584,65.6274,65.4796,65.5092,41780.0
2024-03-19 10:10:00,66.5,66.56,66.43,66.5,37708.0,65.5092,65.5683,65.4402,65.5092,37708.0
2024-03-19 10:15:00,66.5,66.51,66.33,66.33,24991.0,65.5092,65.519,65.3417,65.3417,24991.0
2024-03-19 10:20:00,66.35,66.42,66.28,66.41,50719.0,65.3614,65.4304,65.2925,65.4205,50719.0
2024-03-19 10:25:00,66.42,66.55,66.32,66.37,55381.0,65.4304,65.5584,65.3319,65.3811,55381.0
2024-03-19 10:30:00,66.39,66.53,66.34,66.5,72893.0,65.4008,65.5387,65.3516,65.5092,72893.0
2024-03-19 10:35:00,66.5,66.66,66.48,66.65,95726.0,65.5092,65.6668,65.4895,65.657,95726.0
2024-03-19 10:40:00,66.67,66.76,66.64,66.72,278725.0,65.6767,65.7653,65.6471,65.7259,278725.0
2024-03-19 10:45:00,66.72,66.77,66.67,66.77,18069.0,65.7259,65.7752,65.6767,65.7752,18069.0
2024-03-19 10:50:00,66.78,66.78,66.68,66.76,37496.0,65.785,65.785,65.6865,65.7653,37496.0
2024-03-19 10:55:00,66.76,66.83,66.68,66.68,40847.0,65.7653,65.8343,65.6865,65.6865,40847.0
2024-03-19 11:00:00,66.68,66.77,66.66,66.76,20579.0,65.6865,65.7752,65.6668,65.7653,20579.0
2024-03-19 11:05:00,66.78,66.84,66.75,66.79,25024.0,65.785,65.8441,65.7555,65.7949,25024.0
2024-03-19 11:10:00,66.78,66.83,66.75,66.8,16522.0,65.785,65.8343,65.7555,65.8047,16522.0
2024-03-19 11:15:00,66.8,66.84,66.76,66.77,25090.0,65.8047,65.8441,65.7653,65.7752,25090.0
2024-03-19 11:20:00,66.77,66.79,66.69,66.72,25333.0,65.7752,65.7949,65.6964,65.7259,25333.0
2024-03-19 11:25:00,66.72,66.88,66.69,66.85,77599.0,65.7259,65.8835,65.6964,65.854,77599.0
2024-03-19 11:30:00,66.86,67.07,66.86,67.01,287154.0,65.8638,66.0707,65.8638,66.0116,287154.0
2024-03-19 11:35:00,67.02,67.14,67.0,67.0,35782.0,66.0214,66.1397,66.0017,66.0017,35782.0
2024-03-19 11:40:00,66.99,67.06,66.98,67.0,10872.0,65.9919,66.0608,65.982,66.0017,10872.0
2024-03-19 11:45:00,67.0,67.06,66.94,67.05,60569.0,66.0017,66.0608,65.9426,66.051,60569.0
2024-03-19 11:50:00,67.04,67.05,66.94,66.94,43710.0,66.0411,66.051,65.9426,65.9426,43710.0
2024-03-19 11:55:00,66.95,67.05,66.92,67.05,30808.0,65.9525,66.051,65.9229,66.051,30808.0
2024-03-19 12:00:00,67.05,67.08,67.01,67.07,30875.0,66.051,66.0805,66.0116,66.0707,30875.0
2024-03-19 12:05:00,67.07,67.14,67.03,67.03,26932.0,66.0707,66.1397,66.0313,66.0313,26932.0
2024-03-19 12:10:00,67.03,67.07,66.99,67.01,17611.0,66.0313,66.0707,65.9919,66.0116,17611.0
2024-03-19 12:15:00,66.99,67.26,66.99,67.25,36028.0,65.9919,66.2579,65.9919,66.248,36028.0
2024-03-19 12:20:00,67.25,67.42,67.25,67.41,73117.0,66.248,66.4155,66.248,66.4056,73117.0
2024-03-19 12:25:00,67.4,67.41,67.31,67.37,61492.0,66.3958,66.4056,66.3071,66.3662,61492.0
2024-03-19 12:30:00,67.38,67.52,67.38,67.5,36504.0,66.3761,66.514,66.3761,66.4943,36504.0
2024-03-19 12:35:00,67.5,67.58,67.49,67.56,32701.0,66.4943,66.5731,66.4844,66.5534,32701.0
2024-03-19 12:40:00,67.55,67.75,67.52,67.75,72837.0,66.5435,66.7406,66.514,66.7406,72837.0
2024-03-19 12:45:00,67.75,67.78,67.67,67.69,34070.0,66.7406,66.7701,66.6618,66.6815,34070.0
2024-03-19 12:50:00,67.71,67.81,67.71,67.75,47969.0,66.7012,66.7997,66.7012,66.7406,47969.0
2024-03-19 12:55:00,67.76,67.78,67.6,67.63,46084.0,66.7504,66.7701,66.5928,66.6224,46084.0
2024-03-19 13:00:00,67.64,67.93,67.64,67.72,132147.0,66.6322,66.9179,66.6322,66.711,132147.0
2024-03-19 13:05:00,67.71,67.71,67.53,67.58,134807.0,66.7012,66.7012,66.5238,66.5731,134807.0
2024-03-19 13:10:00,67.58,67.69,67.58,67.61,26535.0,66.5731,66.6815,66.5731,66.6026,26535.0
2024-03-19 13:15:00,67.59,67.64,67.51,67.59,49176.0,66.5829,66.6322,66.5041,66.5829,49176.0
2024-03-19 13:20:00,67.59,67.63,67.55,67.62,38155.0,66.5829,66.6224,66.5435,66.6125,38155.0
2024-03-19 13:25:00,67.62,67.72,67.61,67.7,25876.0,66.6125,66.711,66.6026,66.6913,25876.0
2024-03-19 13:30:00,67.71,67.84,67.71,67.76,51796.0,66.7012,66.8292,66.7012,66.7504,51796.0
2024-03-19 13:35:00,67.76,67.8,67.71,67.79,15284.0,66.7504,66.7898,66.7012,66.78,15284.0
2024-03-19 13:40:00,67.78,67.83,67.74,67.78,22543.0,66.7701,66.8194,66.7307,66.7701,22543.0
2024-03-19 13:45:00,67.79,67.87,67.76,67.8,44484.0,66.78,66.8588,66.7504,66.7898,44484.0
2024-03-19 13:50:00,67.8,67.82,67.65,67.69,37942.0,66.7898,66.8095,66.6421,66.6815,37942.0
2024-03-19 13:55:00,67.69,67.77,67.68,67.76,33265.0,66.6815,66.7603,66.6716,66.7504,33265.0
2024-03-19 14:00:00,67.76,67.76,67.61,67.68,37411.0,66.7504,66.7504,66.6026,66.6716,37411.0
2024-03-19 14:05:00,67.68,67.72,67.61,67.63,37948.0,66.6716,66.711,66.6026,66.6224,37948.0
2024-03-19 14:10:00,67.63,67.74,67.58,67.7,43305.0,66.6224,66.7307,66.5731,66.6913,43305.0
2024-03-19 14:15:00,67.69,67.83,67.68,67.74,76107.0,66.6815,66.8194,66.6716,66.7307,76107.0
2024-03-19 14:20:00,67.73,67.79,67.65,67.7,38501.0,66.7209,66.78,66.6421,66.6913,38501.0
2024-03-19 14:25:00,67.71,67.79,67.68,67.77,20702.0,66.7012,66.78,66.6716,66.7603,20702.0
2024-03-19 14:30:00,67.77,67.9,67.76,67.81,32534.0,66.7603,66.8883,66.7504,66.7997,32534.0
2024-03-19 14:35:00,67.81,67.87,67.79,67.84,27874.0,66.7997,66.8588,66.78,66.8292,27874.0
2024-03-19 14:40:00,67.85,67.89,67.83,67.86,23035.0,66.8391,66.8785,66.8194,66.8489,23035.0
2024-03-19 14:45:00,67.86,67.88,67.82,67.88,18128.0,66.8489,66.8686,66.8095,66.8686,18128.0
2024-03-19 14:50:00,67.87,67.9,67.76,67.77,14589.0,66.8588,66.8883,66.7504,66.7603,14589.0
2024-03-19 14:55:00,67.76,67.78,67.61,67.71,139598.0,66.7504,66.7701,66.6026,66.7012,139598.0
2024-03-19 15:00:00,67.7,67.78,67.69,67.71,15045.0,66.6913,66.7701,66.6815,66.7012,15045.0
2024-03-19 15:05:00,67.71,67.71,67.61,67.61,70619.0,66.7012,66.7012,66.6026,66.6026,70619.0
2024-03-19 15:10:00,67.62,67.68,67.54,67.58,28450.0,66.6125,66.6716,66.5337,66.5731,28450.0
2024-03-19 15:15:00,67.58,67.66,67.46,67.65,38269.0,66.5731,66.6519,66.4549,66.6421,38269.0
2024-03-19 15:20:00,67.64,67.66,67.55,67.57,12285.0,66.6322,66.6519,66.5435,66.5632,12285.0
2024-03-19 15:25:00,67.56,67.6,67.51,67.58,19548.0,66.5534,66.5928,66.5041,66.5731,19548.0
2024-03-19 15:30:00,67.55,67.69,67.54,67.59,48246.0,66.5435,66.6815,66.5337,66.5829,48246.0
2024-03-19 15:35:00,67.6,67.78,67.6,67.78,33514.0,66.5928,66.7701,66.5928,66.7701,33514.0
2024-03-19 15:40:00,67.78,67.79,67.69,67.78,68029.0,66.7701,66.78,66.6815,66.7701,68029.0
2024-03-19 15:45:00,67.77,68.0,67.77,67.96,185083.0,66.7603,66.9868,66.7603,66.9474,185083.0
2024-03-19 15:50:00,67.96,68.1,67.88,68.09,107748.0,66.9474,67.0853,66.8686,67.0755,107748.0
2024-03-19 15:55:00,68.08,68.14,67.95,68.06,264307.0,67.0656,67.1248,66.9376,67.0459,264307.0
2024-03-20 09:30:00,67.94,68.0,67.8,67.81,95163.0,67.0456,67.1048,66.9074,66.9173,95163.0
2024-03-20 09:35:00,67.82,67.82,67.71,67.75,39239.0,66.9271,66.9271,66.8186,66.8581,39239.0
2024-03-20 09:40:00,67.75,67.85,67.7,67.71,29441.0,66.8581,66.9567,66.8087,66.8186,29441.0
2024-03-20 09:45:00,67.74,67.77,67.71,67.75,18599.0,66.8482,66.8778,66.8186,66.8581,18599.0
2024-03-20 09:50:00,67.77,67.81,67.73,67.81,16718.0,66.8778,66.9173,66.8383,66.9173,16718.0
2024-03-20 09:55:00,67.82,67.86,67.79,67.79,38939.0,66.9271,66.9666,66.8975,66.8975,38939.0
2024-03-20 10:00:00,67.79,67.89,67.75,67.85,31906.0,66.8975,66.9962,66.8581,66.9567,31906.0
2024-03-20 10:05:00,67.86,67.91,67.85,67.89,11358.0,66.9666,67.016,66.9567,66.9962,11358.0
2024-03-20 10:10:00,67.89,67.9,67.81,67.86,15488.0,66.9962,67.0061,66.9173,66.9666,15488.0
2024-03-20 10:15:00,67.88,67.93,67.85,67.87,18180.0,66.9864,67.0357,66.9567,66.9765,18180.0
2024-03-20 10:20:00,67.87,68.06,67.85,68.05,24614.0,66.9765,67.164,66.9567,67.1541,24614.0
2024-03-20 10:25:00,68.05,68.17,68.02,68.15,29866.0,67.1541,67.2725,67.1245,67.2528,29866.0
2024-03-20 10:30:00,68.16,68.18,68.04,68.04,15116.0,67.2627,67.2824,67.1442,67.1442,15116.0
2024-03-20 10:35:00,68.01,68.01,67.83,67.92,27218.0,67.1146,67.1146,66.937,67.0258,27218.0
2024-03-20 10:40:00,67.91,67.94,67.87,67.89,14377.0,67.016,67.0456,66.9765,66.9962,14377.0
2024-03-20 10:45:00,67.86,67.96,67.86,67.88,17185.0,66.9666,67.0653,66.9666,66.9864,17185.0
2024-03-20 10:50:00,67.88,67.97,67.87,67.95,5858.0,66.9864,67.0752,66.9765,67.0554,5858.0
2024-03-20 10:55:00,67.94,67.99,67.93,67.95,7629.0,67.0456,67.0949,67.0357,67.0554,7629.0
2024-03-20 11:00:00,67.97,68.04,67.94,68.04,20364.0,67.0752,67.1442,67.0456,67.1442,20364.0
2024-03-20 11:05:00,68.04,68.07,68.03,68.07,8586.0,67.1442,67.1739,67.1344,67.1739,8586.0
2024-03-20 11:10:00,68.06,68.12,68.06,68.11,6618.0,67.164,67.2232,67.164,67.2133,6618.0
2024-03-20 11:15:00,68.12,68.13,68.07,68.1,9352.0,67.2232,67.2331,67.1739,67.2035,9352.0
2024-03-20 11:20:00,68.11,68.11,68.06,68.08,3627.0,67.2133,67.2133,67.164,67.1837,3627.0
2024-03-20 11:25:00,68.07,68.11,68.03,68.09,6238.0,67.1739,67.2133,67.1344,67.1936,6238.0
2024-03-20 11:30:00,68.09,68.1,67.98,68.01,10614.0,67.1936,67.2035,67.085,67.1146,10614.0
2024-03-20 11:35:00,68.03,68.04,67.95,67.98,9316.0,67.1344,67.1442,67.0554,67.085,9316.0
2024-03-20 11:40:00,67.99,67.99,67.95,67.95,5588.0,67.0949,67.0949,67.0554,67.0554,5588.0
2024-03-20 11:45:00,67.93,67.93,67.83,67.88,18954.0,67.0357,67.0357,66.937,66.9864,18954.0
2024-03-20 11:50:00,67.88,67.95,67.87,67.94,24537.0,66.9864,67.0554,66.9765,67.0456,24537.0
2024-03-20 11:55:00,67.93,68.0,67.93,67.98,2100.0,67.0357,67.1048,67.0357,67.085,2100.0
2024-03-20 12:00:00,67.96,67.97,67.95,67.96,8191.0,67.0653,67.0752,67.0554,67.0653,8191.0
2024-03-20 12:05:00,67.95,67.95,67.81,67.89,12859.0,67.0554,67.0554,66.9173,66.9962,12859.0
2024-03-20 12:10:00,67.91,67.92,67.83,67.83,5750.0,67.016,67.0258,66.937,66.937,5750.0
2024-03-20 12:15:00,67.84,67.89,67.82,67.88,6665.0,66.9469,66.9962,66.9271,66.9864,6665.0
2024-03-20 12:20:00,67.88,67.9,67.85,67.9,9756.0,66.9864,67.0061,66.9567,67.0061,9756.0
2024-03-20 12:25:00,67.9,67.96,67.89,67.92,23675.0,67.0061,67.0653,66.9962,67.0258,23675.0
2024-03-20 12:30:00,67.91,67.91,67.78,67.83,17979.0,67.016,67.016,66.8877,66.937,17979.0
2024-03-20 12:35:00,67.87,67.94,67.86,67.94,7132.0,66.9765,67.0456,66.9666,67.0456,7132.0
2024-03-20 12:40:00,67.95,67.99,67.95,67.97,3558.0,67.0554,67.0949,67.0554,67.0752,3558.0
2024-03-20 12:45:00,67.98,68.02,67.98,68.0,5268.0,67.085,67.1245,67.085,67.1048,5268.0
2024-03-20 12:50:00,67.99,68.06,67.99,68.05,38475.0,67.0949,67.164,67.0949,67.1541,38475.0
2024-03-20 12:55:00,68.04,68.07,68.03,68.06,6873.0,67.1442,67.1739,67.1344,67.164,6873.0
2024-03-20 13:00:00,68.05,68.05,67.96,67.99,2879.0,67.1541,67.1541,67.0653,67.0949,2879.0
2024-03-20 13:05:00,67.99,67.99,67.88,67.88,17095.0,67.0949,67.0949,66.9864,66.9864,17095.0
2024-03-20 13:10:00,67.87,67.88,67.75,67.77,19079.0,66.9765,66.9864,66.8581,66.8778,19079.0
2024-03-20 13:15:00,67.74,67.84,67.73,67.82,10569.0,66.8482,66.9469,66.8383,66.9271,10569.0
2024-03-20 13:20:00,67.83,67.83,67.77,67.77,23167.0,66.937,66.937,66.8778,66.8778,23167.0
2024-03-20 13:25:00,67.78,67.85,67.78,67.78,8144.0,66.8877,66.9567,66.8877,66.8877,8144.0
2024-03-20 13:30:00,67.78,67.86,67.76,67.86,14597.0,66.8877,66.9666,66.8679,66.9666,14597.0
2024-03-20 13:35:00,67.85,67.85,67.72,67.73,9735.0,66.9567,66.9567,66.8285,66.8383,9735.0
2024-03-20 13:40:00,67.72,67.72,67.64,67.7,10807.0,66.8285,66.8285,66.7495,66.8087,10807.0
2024-03-20 13:45:00,67.71,67.82,67.66,67.82,15345.0,66.8186,66.9271,66.7693,66.9271,15345.0
2024-03-20 13:50:00,67.83,67.89,67.82,67.86,220785.0,66.937,66.9962,66.9271,66.9666,220785.0
2024-03-20 13:55:00,67.88,67.88,67.75,67.8,24389.0,66.9864,66.9864,66.8581,66.9074,24389.0
2024-03-20 14:00:00,67.85,68.69,67.81,68.61,689823.0,66.9567,67.7857,66.9173,67.7067,689823.0
2024-03-20 14:05:00,68.61,68.95,68.25,68.34,345279.0,67.7067,68.0423,67.3515,67.4403,345279.0
2024-03-20 14:10:00,68.35,68.69,68.35,68.44,220592.0,67.4502,67.7857,67.4502,67.539,220592.0
2024-03-20 14:15:00,68.49,68.49,68.15,68.22,107227.0,67.5883,67.5883,67.2528,67.3219,107227.0
2024-03-20 14:20:00,68.22,68.47,68.22,68.4,48162.0,67.3219,67.5686,67.3219,67.4995,48162.0
2024-03-20 14:25:00,68.37,68.67,68.36,68.66,55899.0,67.4699,67.766,67.46,67.7561,55899.0
2024-03-20 14:30:00,68.67,68.82,68.03,68.04,162676.0,67.766,67.914,67.1344,67.1442,162676.0
2024-03-20 14:35:00,68.04,68.8,67.96,68.6,209803.0,67.1442,67.8942,67.0653,67.6969,209803.0
2024-03-20 14:40:00,68.66,69.0,68.48,68.86,196837.0,67.7561,68.0916,67.5785,67.9535,196837.0
2024-03-20 14:45:00,68.87,69.4,68.87,69.38,182364.0,67.9633,68.4863,67.9633,68.4666,182364.0
2024-03-20 14:50:00,69.36,69.39,69.03,69.26,138202.0,68.4469,68.4765,68.1212,68.3482,138202.0
2024-03-20 14:55:00,69.26,69.41,69.09,69.17,120818.0,68.3482,68.4962,68.1804,68.2594,120818.0
2024-03-20 15:00:00,69.18,69.41,69.15,69.29,99904.0,68.2692,68.4962,68.2396,68.3778,99904.0
2024-03-20 15:05:00,69.3,69.6,69.3,69.51,130871.0,68.3877,68.6837,68.3877,68.5949,130871.0
2024-03-20 15:10:00,69.49,69.6,69.15,69.28,120673.0,68.5752,68.6837,68.2396,68.3679,120673.0
2024-03-20 15:15:00,69.29,69.72,69.24,69.68,87418.0,68.3778,68.8021,68.3284,68.7627,87418.0
2024-03-20 15:20:00,69.7,69.73,69.49,69.66,56664.0,68.7824,68.812,68.5752,68.7429,56664.0
2024-03-20 15:25:00,69.65,69.79,69.54,69.75,40771.0,68.7331,68.8712,68.6245,68.8317,40771.0
2024-03-20 15:30:00,69.73,69.83,69.69,69.73,59467.0,68.812,68.9107,68.7725,68.812,59467.0
2024-03-20 15:35:00,69.72,69.73,69.49,69.63,173815.0,68.8021,68.812,68.5752,68.7133,173815.0
2024-03-20 15:40:00,69.63,69.67,69.42,69.44,83023.0,68.7133,68.7528,68.5061,68.5258,83023.0
2024-03-20 15:45:00,69.43,69.53,69.26,69.28,113801.0,68.5159,68.6146,68.3482,68.3679,113801.0
2024-03-20 15:50:00,69.28,69.57,69.24,69.41,108414.0,68.3679,68.6541,68.3284,68.4962,108414.0
2024-03-20 15:55:00,69.41,69.79,69.41,69.76,321662.0,68.4962,68.8712,68.4962,68.8416,321662.0
2024-03-21 09:30:00,70.88,70.92,70.68,70.72,408759.0,69.9469,69.9863,69.7495,69.789,408759.0
2024-03-21 09:35:00,70.72,70.92,70.71,70.91,140737.0,69.789,69.9863,69.7791,69.9765,140737.0
2024-03-21 09:40:00,70.91,71.12,70.88,70.92,236891.0,69.9765,70.1837,69.9469,69.9863,236891.0
2024-03-21 09:45:00,70.91,71.0,70.62,70.64,227122.0,69.9765,70.0653,69.6903,69.71,227122.0
2024-03-21 09:50:00,70.65,70.76,70.63,70.74,133617.0,69.7199,69.8284,69.7002,69.8087,133617.0
2024-03-21 09:55:00,70.75,70.89,70.69,70.89,47579.0,69.8186,69.9567,69.7594,69.9567,47579.0
2024-03-21 10:00:00,70.88,70.92,70.8,70.85,56685.0,69.9469,69.9863,69.8679,69.9173,56685.0
2024-03-21 10:05:00,70.84,70.97,70.79,70.95,68887.0,69.9074,70.0357,69.858,70.0159,68887.0
2024-03-21 10:10:00,70.95,70.98,70.85,70.89,127560.0,70.0159,70.0455,69.9173,69.9567,127560.0
2024-03-21 10:15:00,70.9,70.99,70.87,70.98,64224.0,69.9666,70.0554,69.937,70.0455,64224.0
2024-03-21 10:20:00,70.98,71.11,70.98,70.98,87269.0,70.0455,70.1738,70.0455,70.0455,87269.0
2024-03-21 10:25:00,70.99,71.08,70.99,71.02,52177.0,70.0554,70.1442,70.0554,70.085,52177.0
2024-03-21 10:30:00,71.03,71.04,70.79,70.86,96384.0,70.0949,70.1048,69.858,69.9271,96384.0
2024-03-21 10:35:00,70.85,70.94,70.82,70.87,71144.0,69.9173,70.0061,69.8876,69.937,71144.0
2024-03-21 10:40:00,70.85,71.09,70.8,71.06,196975.0,69.9173,70.1541,69.8679,70.1245,196975.0
2024-03-21 10:45:00,71.06,71.1,71.0,71.09,105291.0,70.1245,70.164,70.0653,70.1541,105291.0
2024-03-21 10:50:00,71.08,71.09,70.99,71.06,38553.0,70.1442,70.1541,70.0554,70.1245,38553.0
2024-03-21 10:55:00,71.05,71.07,70.93,70.96,87979.0,70.1146,70.1344,69.9962,70.0258,87979.0
2024-03-21 11:00:00,70.96,71.05,70.85,70.87,37495.0,70.0258,70.1146,69.9173,69.937,37495.0
2024-03-21 11:05:00,70.87,70.87,70.73,70.77,33144.0,69.937,69.937,69.7988,69.8383,33144.0
2024-03-21 11:10:00,70.78,70.89,70.78,70.88,41943.0,69.8482,69.9567,69.8482,69.9469,41943.0
2024-03-21 11:15:00,70.89,70.93,70.75,70.81,24207.0,69.9567,69.9962,69.8186,69.8778,24207.0
2024-03-21 11:20:00,70.81,70.92,70.8,70.88,10376.0,69.8778,69.9863,69.8679,69.9469,10376.0
2024-03-21 11:25:00,70.87,70.89,70.8,70.87,13843.0,69.937,69.9567,69.8679,69.937,13843.0
2024-03-21 11:30:00,70.88,70.97,70.83,70.95,43975.0,69.9469,70.0357,69.8975,70.0159,43975.0
2024-03-21 11:35:00,70.95,71.02,70.95,71.02,53071.0,70.0159,70.085,70.0159,70.085,53071.0
2024-03-21 11:40:00,71.03,71.05,70.97,71.0,41240.0,70.0949,70.1146,70.0357,70.0653,41240.0
2024-03-21 11:45:00,70.99,71.02,70.96,70.98,11141.0,70.0554,70.085,70.0258,70.0455,11141.0
2024-03-21 11:50:00,70.97,71.09,70.96,70.99,33865.0,70.0357,70.1541,70.0258,70.0554,33865.0
2024-03-21 11:55:00,70.99,71.06,70.99,71.03,16437.0,70.0554,70.1245,70.0554,70.0949,16437.0
2024-03-21 12:00:00,71.02,71.05,70.97,71.0,44606.0,70.085,70.1146,70.0357,70.0653,44606.0
2024-03-21 12:05:00,71.04,71.11,70.98,70.99,26651.0,70.1048,70.1738,70.0455,70.0554,26651.0
2024-03-21 12:10:00,70.99,71.08,70.97,71.08,31957.0,70.0554,70.1442,70.0357,70.1442,31957.0
2024-03-21 12:15:00,71.08,71.12,71.05,71.06,22638.0,70.1442,70.1837,70.1146,70.1245,22638.0
2024-03-21 12:20:00,71.07,71.12,71.03,71.07,19100.0,70.1344,70.1837,70.0949,70.1344,19100.0
2024-03-21 12:25:00,71.07,71.14,71.05,71.12,23808.0,70.1344,70.2034,70.1146,70.1837,23808.0
2024-03-21 12:30:00,71.12,71.16,70.99,71.01,20780.0,70.1837,70.2232,70.0554,70.0751,20780.0
2024-03-21 12:35:00,71.0,71.04,70.94,71.01,34105.0,70.0653,70.1048,70.0061,70.0751,34105.0
2024-03-21 12:40:00,71.03,71.06,70.92,70.94,64663.0,70.0949,70.1245,69.9863,70.0061,64663.0
2024-03-21 12:45:00,70.93,70.98,70.9,70.96,48209.0,69.9962,70.0455,69.9666,70.0258,48209.0
2024-03-21 12:50:00,70.97,71.03,70.97,71.02,11394.0,70.0357,70.0949,70.0357,70.085,11394.0
2024-03-21 12:55:00,71.03,71.04,71.0,71.01,13355.0,70.0949,70.1048,70.0653,70.0751,13355.0
2024-03-21 13:00:00,71.02,71.02,70.8,70.88,37345.0,70.085,70.085,69.8679,69.9469,37345.0
2024-03-21 13:05:00,70.89,70.94,70.86,70.89,38271.0,69.9567,70.0061,69.9271,69.9567,38271.0
2024-03-21 13:10:00,70.88,70.99,70.88,70.98,5964.0,69.9469,70.0554,69.9469,70.0455,5964.0
2024-03-21 13:15:00,70.97,70.97,70.88,70.9,45158.0,70.0357,70.0357,69.9469,69.9666,45158.0
2024-03-21 13:20:00,70.9,70.9,70.8,70.8,56101.0,69.9666,69.9666,69.8679,69.8679,56101.0
2024-03-21 13:25:00,70.82,70.91,70.82,70.87,13458.0,69.8876,69.9765,69.8876,69.937,13458.0
2024-03-21 13:30:00,70.86,70.88,70.79,70.8,23019.0,69.9271,69.9469,69.858,69.8679,23019.0
2024-03-21 13:35:00,70.8,70.89,70.79,70.89,12543.0,69.8679,69.9567,69.858,69.9567,12543.0
2024-03-21 13:40:00,70.89,70.93,70.86,70.93,18417.0,69.9567,69.9962,69.9271,69.9962,18417.0
2024-03-21 13:45:00,70.93,70.93,70.73,70.78,25000.0,69.9962,69.9962,69.7988,69.8482,25000.0
2024-03-21 13:50:00,70.78,70.81,70.62,70.65,22873.0,69.8482,69.8778,69.6903,69.7199,22873.0
2024-03-21 13:55:00,70.65,70.68,70.62,70.65,33493.0,69.7199,69.7495,69.6903,69.7199,33493.0
2024-03-21 14:00:00,70.64,70.7,70.57,70.67,59589.0,69.71,69.7692,69.6409,69.7396,59589.0
2024-03-21 14:05:00,70.69,70.72,70.53,70.53,36924.0,69.7594,69.789,69.6015,69.6015,36924.0
2024-03-21 14:10:00,70.54,70.66,70.52,70.6,82325.0,69.6113,69.7298,69.5916,69.6705,82325.0
2024-03-21 14:15:00,70.59,70.65,70.55,70.65,27558.0,69.6607,69.7199,69.6212,69.7199,27558.0
2024-03-21 14:20:00,70.67,70.73,70.61,70.63,59939.0,69.7396,69.7988,69.6804,69.7002,59939.0
2024-03-21 14:25:00,70.63,70.75,70.63,70.73,26444.0,69.7002,69.8186,69.7002,69.7988,26444.0
2024-03-21 14:30:00,70.72,70.72,70.57,70.57,33657.0,69.789,69.789,69.6409,69.6409,33657.0
2024-03-21 14:35:00,70.57,70.58,70.38,70.45,58302.0,69.6409,69.6508,69.4534,69.5225,58302.0
2024-03-21 14:40:00,70.44,70.51,70.32,70.5,37611.0,69.5127,69.5817,69.3942,69.5719,37611.0
2024-03-21 14:45:00,70.49,70.59,70.48,70.48,20688.0,69.562,69.6607,69.5521,69.5521,20688.0
2024-03-21 14:50:00,70.48,70.54,70.48,70.49,12130.0,69.5521,69.6113,69.5521,69.562,12130.0
2024-03-21 14:55:00,70.48,70.48,70.34,70.44,34089.0,69.5521,69.5521,69.414,69.5127,34089.0
2024-03-21 15:00:00,70.45,70.47,70.35,70.42,41154.0,69.5225,69.5423,69.4238,69.4929,41154.0
2024-03-21 15:05:00,70.42,70.55,70.42,70.55,59321.0,69.4929,69.6212,69.4929,69.6212,59321.0
2024-03-21 15:10:00,70.54,70.62,70.52,70.53,31658.0,69.6113,69.6903,69.5916,69.6015,31658.0
2024-03-21 15:15:00,70.55,70.65,70.55,70.63,35440.0,69.6212,69.7199,69.6212,69.7002,35440.0
2024-03-21 15:20:00,70.62,70.65,70.49,70.53,39590.0,69.6903,69.7199,69.562,69.6015,39590.0
2024-03-21 15:25:00,70.56,70.64,70.54,70.63,23624.0,69.6311,69.71,69.6113,69.7002,23624.0
2024-03-21 15:30:00,70.64,70.78,70.58,70.59,111353.0,69.71,69.8482,69.6508,69.6607,111353.0
2024-03-21 15:35:00,70.59,70.6,70.47,70.49,54985.0,69.6607,69.6705,69.5423,69.562,54985.0
2024-03-21 15:40:00,70.52,70.67,70.52,70.66,41266.0,69.5916,69.7396,69.5916,69.7298,41266.0
2024-03-21 15:45:00,70.64,70.67,70.46,70.51,30671.0,69.71,69.7396,69.5324,69.5817,30671.0
2024-03-21 15:50:00,70.55,70.6,70.47,70.5,151611.0,69.6212,69.6705,69.5423,69.5719,151611.0
2024-03-21 15:55:00,70.53,70.53,70.28,70.36,203963.0,69.6015,69.6015,69.3548,69.4337,203963.0
2024-03-22 09:30:00,70.33,70.44,70.2,70.27,112826.0,69.4041,69.5127,69.2758,69.3449,112826.0
2024-03-22 09:35:00,70.28,70.41,70.28,70.38,54139.0,69.3548,69.483,69.3548,69.4534,54139.0
2024-03-22 09:40:00,70.39,70.47,70.18,70.2,46131.0,69.4633,69.5423,69.2561,69.2758,46131.0
2024-03-22 09:45:00,70.2,70.21,70.06,70.1,43371.0,69.2758,69.2857,69.1377,69.1771,43371.0
2024-03-22 09:50:00,70.1,70.3,70.1,70.28,40626.0,69.1771,69.3745,69.1771,69.3548,40626.0
2024-03-22 09:55:00,70.27,70.29,70.18,70.19,33354.0,69.3449,69.3646,69.2561,69.2659,33354.0
2024-03-22 10:00:00,70.21,70.38,70.21,70.38,24986.0,69.2857,69.4534,69.2857,69.4534,24986.0
2024-03-22 10:05:00,70.37,70.41,70.29,70.33,20824.0,69.4436,69.483,69.3646,69.4041,20824.0
2024-03-22 10:10:00,70.31,70.34,70.18,70.19,67522.0,69.3844,69.414,69.2561,69.2659,67522.0
2024-03-22 10:15:00,70.17,70.28,70.12,70.26,26770.0,69.2462,69.3548,69.1969,69.335,26770.0
2024-03-22 10:20:00,70.25,70.29,70.12,70.15,23176.0,69.3252,69.3646,69.1969,69.2265,23176.0
2024-03-22 10:25:00,70.13,70.21,70.06,70.21,28212.0,69.2067,69.2857,69.1377,69.2857,28212.0
2024-03-22 10:30:00,70.22,70.22,70.08,70.13,15534.0,69.2955,69.2955,69.1574,69.2067,15534.0
2024-03-22 10:35:00,70.12,70.15,70.06,70.12,22295.0,69.1969,69.2265,69.1377,69.1969,22295.0
2024-03-22 10:40:00,70.13,70.13,69.97,69.97,65540.0,69.2067,69.2067,69.0488,69.0488,65540.0
2024-03-22 10:45:00,69.96,70.03,69.93,70.02,22384.0,69.039,69.108,69.0094,69.0982,22384.0
2024-03-22 10:50:00,70.03,70.03,69.92,69.94,12664.0,69.108,69.108,68.9995,69.0192,12664.0
2024-03-22 10:55:00,69.95,69.96,69.89,69.91,24626.0,69.0291,69.039,68.9699,68.9896,24626.0
2024-03-22 11:00:00,69.9,70.11,69.9,70.08,19901.0,68.9798,69.187,68.9798,69.1574,19901.0
2024-03-22 11:05:00,70.07,70.11,70.01,70.02,31935.0,69.1475,69.187,69.0883,69.0982,31935.0
2024-03-22 11:10:00,70.06,70.14,70.06,70.09,15271.0,69.1377,69.2166,69.1377,69.1673,15271.0
2024-03-22 11:15:00,70.08,70.08,70.01,70.05,10426.0,69.1574,69.1574,69.0883,69.1278,10426.0
2024-03-22 11:20:00,70.06,70.16,70.06,70.14,17221.0,69.1377,69.2363,69.1377,69.2166,17221.0
2024-03-22 11:25:00,70.15,70.19,70.12,70.17,213319.0,69.2265,69.2659,69.1969,69.2462,213319.0
2024-03-22 11:30:00,70.18,70.22,70.18,70.21,35425.0,69.2561,69.2955,69.2561,69.2857,35425.0
2024-03-22 11:35:00,70.21,70.23,70.06,70.08,21483.0,69.2857,69.3054,69.1377,69.1574,21483.0
2024-03-22 11:40:00,70.09,70.14,70.07,70.08,10757.0,69.1673,69.2166,69.1475,69.1574,10757.0
2024-03-22 11:45:00,70.06,70.14,70.05,70.09,9224.0,69.1377,69.2166,69.1278,69.1673,9224.0
2024-03-22 11:50:00,70.09,70.16,70.08,70.11,12789.0,69.1673,69.2363,69.1574,69.187,12789.0
2024-03-22 11:55:00,70.1,70.18,70.07,70.17,12532.0,69.1771,69.2561,69.1475,69.2462,12532.0
2024-03-22 12:00:00,70.17,70.21,70.09,70.11,10950.0,69.2462,69.2857,69.1673,69.187,10950.0
2024-03-22 12:05:00,70.1,70.14,70.07,70.11,9240.0,69.1771,69.2166,69.1475,69.187,9240.0
2024-03-22 12:10:00,70.1,70.14,70.05,70.07,6726.0,69.1771,69.2166,69.1278,69.1475,6726.0
2024-03-22 12:15:00,70.07,70.07,69.96,70.07,12554.0,69.1475,69.1475,69.039,69.1475,12554.0
2024-03-22 12:20:00,70.07,70.1,70.02,70.06,5091.0,69.1475,69.1771,69.0982,69.1377,5091.0
2024-03-22 12:25:00,70.07,70.11,70.03,70.06,11543.0,69.1475,69.187,69.108,69.1377,11543.0
2024-03-22 12:30:00,70.08,70.08,69.94,69.95,7898.0,69.1574,69.1574,69.0192,69.0291,7898.0
2024-03-22 12:35:00,69.93,69.99,69.88,69.98,15924.0,69.0094,69.0686,68.96,69.0587,15924.0
2024-03-22 12:40:00,70.01,70.11,69.99,70.09,14376.0,69.0883,69.187,69.0686,69.1673,14376.0
2024-03-22 12:45:00,70.1,70.15,70.09,70.13,13426.0,69.1771,69.2265,69.1673,69.2067,13426.0
2024-03-22 12:50:00,70.13,70.24,70.13,70.22,20438.0,69.2067,69.3153,69.2067,69.2955,20438.0
2024-03-22 12:55:00,70.21,70.22,70.17,70.2,5766.0,69.2857,69.2955,69.2462,69.2758,5766.0
2024-03-22 13:00:00,70.24,70.25,70.2,70.25,12515.0,69.3153,69.3252,69.2758,69.3252,12515.0
2024-03-22 13:05:00,70.26,70.29,70.25,70.27,5987.0,69.335,69.3646,69.3252,69.3449,5987.0
2024-03-22 13:10:00,70.27,70.33,70.22,70.3,127758.0,69.3449,69.4041,69.2955,69.3745,127758.0
2024-03-22 13:15:00,70.3,70.37,70.28,70.31,126562.0,69.3745,69.4436,69.3548,69.3844,126562.0
2024-03-22 13:20:00,70.31,70.32,70.24,70.28,58420.0,69.3844,69.3942,69.3153,69.3548,58420.0
2024-03-22 13:25:00,70.27,70.32,70.27,70.31,6680.0,69.3449,69.3942,69.3449,69.3844,6680.0
2024-03-22 13:30:00,70.32,70.4,70.32,70.33,11595.0,69.3942,69.4732,69.3942,69.4041,11595.0
2024-03-22 13:35:00,70.35,70.35,70.29,70.29,4590.0,69.4238,69.4238,69.3646,69.3646,4590.0
2024-03-22 13:40:00,70.29,70.33,70.26,70.33,11436.0,69.3646,69.4041,69.335,69.4041,11436.0
2024-03-22 13:45:00,70.35,70.45,70.34,70.4,79793.0,69.4238,69.5225,69.414,69.4732,79793.0
2024-03-22 13:50:00,70.4,70.5,70.4,70.48,73448.0,69.4732,69.5719,69.4732,69.5521,73448.0
2024-03-22 13:55:00,70.47,70.54,70.47,70.51,9457.0,69.5423,69.6113,69.5423,69.5817,9457.0
2024-03-22 14:00:00,70.5,70.54,70.47,70.51,14957.0,69.5719,69.6113,69.5423,69.5817,14957.0
2024-03-22 14:05:00,70.52,70.53,70.43,70.44,20535.0,69.5916,69.6015,69.5028,69.5127,20535.0
2024-03-22 14:10:00,70.45,70.48,70.42,70.42,6616.0,69.5225,69.5521,69.4929,69.4929,6616.0
2024-03-22 14:15:00,70.42,70.43,70.36,70.38,19550.0,69.4929,69.5028,69.4337,69.4534,19550.0
2024-03-22 14:20:00,70.37,70.38,70.28,70.38,61565.0,69.4436,69.4534,69.3548,69.4534,61565.0
2024-03-22 14:25:00,70.37,70.52,70.37,70.5,34067.0,69.4436,69.5916,69.4436,69.5719,34067.0
2024-03-22 14:30:00,70.5,70.5,70.38,70.44,21953.0,69.5719,69.5719,69.4534,69.5127,21953.0
2024-03-22 14:35:00,70.44,70.47,70.42,70.44,9502.0,69.5127,69.5423,69.4929,69.5127,9502.0
2024-03-22 14:40:00,70.43,70.43,70.34,70.36,32187.0,69.5028,69.5028,69.414,69.4337,32187.0
2024-03-22 14:45:00,70.36,70.38,70.29,70.31,24409.0,69.4337,69.4534,69.3646,69.3844,24409.0
2024-03-22 14:50:00,70.3,70.35,70.28,70.3,24821.0,69.3745,69.4238,69.3548,69.3745,24821.0
2024-03-22 14:55:00,70.31,70.4,70.31,70.37,25856.0,69.3844,69.4732,69.3844,69.4436,25856.0
2024-03-22 15:00:00,70.36,70.37,70.28,70.33,19608.0,69.4337,69.4436,69.3548,69.4041,19608.0
2024-03-22 15:05:00,70.31,70.34,70.24,70.32,51476.0,69.3844,69.414,69.3153,69.3942,51476.0
2024-03-22 15:10:00,70.33,70.34,69.99,70.09,66806.0,69.4041,69.414,69.0686,69.1673,66806.0
2024-03-22 15:15:00,70.08,70.11,69.95,70.05,27272.0,69.1574,69.187,69.0291,69.1278,27272.0
2024-03-22 15:20:00,70.04,70.09,70.0,70.08,21808.0,69.1179,69.1673,69.0784,69.1574,21808.0
2024-03-22 15:25:00,70.08,70.19,70.08,70.17,10579.0,69.1574,69.2659,69.1574,69.2462,10579.0
2024-03-22 15:30:00,70.17,70.19,70.06,70.09,22555.0,69.2462,69.2659,69.1377,69.1673,22555.0
2024-03-22 15:35:00,70.11,70.23,70.11,70.2,15390.0,69.187,69.3054,69.187,69.2758,15390.0
2024-03-22 15:40:00,70.21,70.3,70.18,70.28,26869.0,69.2857,69.3745,69.2561,69.3548,26869.0
2024-03-22 15:45:00,70.27,70.31,70.23,70.29,44517.0,69.3449,69.3844,69.3054,69.3646,44517.0
2024-03-22 15:50:00,70.29,70.43,70.29,70.34,203750.0,69.3646,69.5028,69.3646,69.414,203750.0
2024-03-22 15:55:00,70.33,70.36,69.98,69.98,247687.0,69.4041,69.4337,69.0587,69.0587,247687.0
2024-03-25 09:30:00,69.38,69.6,69.34,69.55,183569.0,68.4666,68.6837,68.4271,68.6344,183569.0
2024-03-25 09:35:00,69.56,69.59,69.49,69.5,47626.0,68.6442,68.6738,68.5752,68.585,47626.0
2024-03-25 09:40:00,69.49,69.49,69.3,69.35,165145.0,68.5752,68.5752,68.3877,68.437,165145.0
2024-03-25 09:45:00,69.35,69.48,69.3,69.47,48211.0,68.437,68.5653,68.3877,68.5554,48211.0
2024-03-25 09:50:00,69.46,69.62,69.46,69.58,60252.0,68.5456,68.7034,68.5456,68.664,60252.0
2024-03-25 09:55:00,69.57,69.59,69.5,69.58,63325.0,68.6541,68.6738,68.585,68.664,63325.0
2024-03-25 10:00:00,69.56,69.59,69.49,69.49,70603.0,68.6442,68.6738,68.5752,68.5752,70603.0
2024-03-25 10:05:00,69.5,69.66,69.5,69.62,45614.0,68.585,68.7429,68.585,68.7034,45614.0
2024-03-25 10:10:00,69.62,69.77,69.62,69.72,78735.0,68.7034,68.8515,68.7034,68.8021,78735.0
2024-03-25 10:15:00,69.74,69.77,69.67,69.7,74600.0,68.8219,68.8515,68.7528,68.7824,74600.0
2024-03-25 10:20:00,69.72,69.83,69.68,69.72,42575.0,68.8021,68.9107,68.7627,68.8021,42575.0
2024-03-25 10:25:00,69.71,69.74,69.6,69.62,47850.0,68.7923,68.8219,68.6837,68.7034,47850.0
2024-03-25 10:30:00,69.64,69.7,69.56,69.69,74746.0,68.7232,68.7824,68.6442,68.7725,74746.0
2024-03-25 10:35:00,69.71,69.71,69.59,69.65,27620.0,68.7923,68.7923,68.6738,68.7331,27620.0
2024-03-25 10:40:00,69.66,69.66,69.59,69.63,17192.0,68.7429,68.7429,68.6738,68.7133,17192.0
2024-03-25 10:45:00,69.59,69.6,69.52,69.58,42291.0,68.6738,68.6837,68.6048,68.664,42291.0
2024-03-25 10:50:00,69.6,69.63,69.56,69.59,24650.0,68.6837,68.7133,68.6442,68.6738,24650.0
2024-03-25 10:55:00,69.6,69.72,69.6,69.7,25365.0,68.6837,68.8021,68.6837,68.7824,25365.0
2024-03-25 11:00:00,69.72,69.78,69.69,69.74,240729.0,68.8021,68.8613,68.7725,68.8219,240729.0
2024-03-25 11:05:00,69.74,69.78,69.69,69.71,25528.0,68.8219,68.8613,68.7725,68.7923,25528.0
2024-03-25 11:10:00,69.72,69.75,69.65,69.68,31471.0,68.8021,68.8317,68.7331,68.7627,31471.0
2024-03-25 11:15:00,69.68,69.77,69.63,69.71,35722.0,68.7627,68.8515,68.7133,68.7923,35722.0
2024-03-25 11:20:00,69.72,69.73,69.62,69.67,12191.0,68.8021,68.812,68.7034,68.7528,12191.0
2024-03-25 11:25:00,69.67,69.73,69.61,69.7,28657.0,68.7528,68.812,68.6936,68.7824,28657.0
2024-03-25 11:30:00,69.7,69.72,69.63,69.67,8400.0,68.7824,68.8021,68.7133,68.7528,8400.0
2024-03-25 11:35:00,69.65,69.75,69.63,69.74,9724.0,68.7331,68.8317,68.7133,68.8219,9724.0
2024-03-25 11:40:00,69.74,69.78,69.72,69.75,29383.0,68.8219,68.8613,68.8021,68.8317,29383.0
2024-03-25 11:45:00,69.73,69.8,69.72,69.77,23991.0,68.812,68.8811,68.8021,68.8515,23991.0
2024-03-25 11:50:00,69.77,69.77,69.68,69.74,65447.0,68.8515,68.8515,68.7627,68.8219,65447.0
2024-03-25 11:55:00,69.74,69.77,69.69,69.69,14730.0,68.8219,68.8515,68.7725,68.7725,14730.0
2024-03-25 12:00:00,69.7,69.71,69.57,69.6,19393.0,68.7824,68.7923,68.6541,68.6837,19393.0
2024-03-25 12:05:00,69.62,69.65,69.6,69.6,12512.0,68.7034,68.7331,68.6837,68.6837,12512.0
2024-03-25 12:10:00,69.6,69.69,69.6,69.67,20997.0,68.6837,68.7725,68.6837,68.7528,20997.0
2024-03-25 12:15:00,69.68,69.73,69.66,69.73,18048.0,68.7627,68.812,68.7429,68.812,18048.0
2024-03-25 12:20:00,69.72,69.72,69.68,69.72,13854.0,68.8021,68.8021,68.7627,68.8021,13854.0
2024-03-25 12:25:00,69.73,69.74,69.65,69.66,13606.0,68.812,68.8219,68.7331,68.7429,13606.0
2024-03-25 12:30:00,69.66,69.67,69.62,69.64,26067.0,68.7429,68.7528,68.7034,68.7232,26067.0
2024-03-25 12:35:00,69.65,69.68,69.62,69.63,14291.0,68.7331,68.7627,68.7034,68.7133,14291.0
2024-03-25 12:40:00,69.6,69.7,69.58,69.63,17785.0,68.6837,68.7824,68.664,68.7133,17785.0
2024-03-25 12:45:00,69.63,69.64,69.58,69.6,4334.0,68.7133,68.7232,68.664,68.6837,4334.0
2024-03-25 12:50:00,69.6,69.69,69.56,69.68,25058.0,68.6837,68.7725,68.6442,68.7627,25058.0
2024-03-25 12:55:00,69.69,69.69,69.62,69.63,3689.0,68.7725,68.7725,68.7034,68.7133,3689.0
2024-03-25 13:00:00,69.64,69.66,69.61,69.66,22102.0,68.7232,68.7429,68.6936,68.7429,22102.0
2024-03-25 13:05:00,69.65,69.65,69.58,69.61,14911.0,68.7331,68.7331,68.664,68.6936,14911.0
2024-03-25 13:10:00,69.6,69.63,69.51,69.62,58761.0,68.6837,68.7133,68.5949,68.7034,58761.0
2024-03-25 13:15:00,69.62,69.66,69.61,69.63,27683.0,68.7034,68.7429,68.6936,68.7133,27683.0
2024-03-25 13:20:00,69.63,69.64,69.56,69.62,8599.0,68.7133,68.7232,68.6442,68.7034,8599.0
2024-03-25 13:25:00,69.63,69.7,69.63,69.67,7531.0,68.7133,68.7824,68.7133,68.7528,7531.0
2024-03-25 13:30:00,69.67,69.69,69.63,69.67,15985.0,68.7528,68.7725,68.7133,68.7528,15985.0
2024-03-25 13:35:00,69.66,69.67,69.64,69.64,7756.0,68.7429,68.7528,68.7232,68.7232,7756.0
2024-03-25 13:40:00,69.66,69.74,69.66,69.73,16861.0,68.7429,68.8219,68.7429,68.812,16861.0
2024-03-25 13:45:00,69.73,69.74,69.66,69.66,13500.0,68.812,68.8219,68.7429,68.7429,13500.0
2024-03-25 13:50:00,69.67,69.7,69.63,69.66,6060.0,68.7528,68.7824,68.7133,68.7429,6060.0
2024-03-25 13:55:00,69.69,69.73,69.65,69.73,9719.0,68.7725,68.812,68.7331,68.812,9719.0
2024-03-25 14:00:00,69.73,69.73,69.7,69.7,11404.0,68.812,68.812,68.7824,68.7824,11404.0
2024-03-25 14:05:00,69.73,69.78,69.71,69.77,40530.0,68.812,68.8613,68.7923,68.8515,40530.0
2024-03-25 14:10:00,69.78,69.79,69.75,69.77,14748.0,68.8613,68.8712,68.8317,68.8515,14748.0
2024-03-25 14:15:00,69.76,69.81,69.74,69.8,31100.0,68.8416,68.8909,68.8219,68.8811,31100.0
2024-03-25 14:20:00,69.79,69.82,69.77,69.78,23183.0,68.8712,68.9008,68.8515,68.8613,23183.0
2024-03-25 14:25:00,69.78,69.81,69.76,69.8,2997.0,68.8613,68.8909,68.8416,68.8811,2997.0
2024-03-25 14:30:00,69.81,69.81,69.74,69.75,6115.0,68.8909,68.8909,68.8219,68.8317,6115.0
2024-03-25 14:35:00,69.74,69.83,69.74,69.81,13546.0,68.8219,68.9107,68.8219,68.8909,13546.0
2024-03-25 14:40:00,69.83,69.84,69.75,69.75,7822.0,68.9107,68.9206,68.8317,68.8317,7822.0
2024-03-25 14:45:00,69.74,69.79,69.73,69.76,18930.0,68.8219,68.8712,68.812,68.8416,18930.0
2024-03-25 14:50:00,69.75,69.8,69.74,69.79,5040.0,68.8317,68.8811,68.8219,68.8712,5040.0
2024-03-25 14:55:00,69.8,69.81,69.76,69.78,77330.0,68.8811,68.8909,68.8416,68.8613,77330.0
2024-03-25 15:00:00,69.79,69.79,69.73,69.73,13950.0,68.8712,68.8712,68.812,68.812,13950.0
2024-03-25 15:05:00,69.72,69.75,69.67,69.67,20144.0,68.8021,68.8317,68.7528,68.7528,20144.0
2024-03-25 15:10:00,69.65,69.69,69.59,69.63,32121.0,68.7331,68.7725,68.6738,68.7133,32121.0
2024-03-25 15:15:00,69.64,69.67,69.58,69.64,22508.0,68.7232,68.7528,68.664,68.7232,22508.0
2024-03-25 15:20:00,69.64,69.64,69.52,69.6,42414.0,68.7232,68.7232,68.6048,68.6837,42414.0
2024-03-25 15:25:00,69.59,69.61,69.55,69.58,14094.0,68.6738,68.6936,68.6344,68.664,14094.0
2024-03-25 15:30:00,69.57,69.66,69.56,69.64,22404.0,68.6541,68.7429,68.6442,68.7232,22404.0
2024-03-25 15:35:00,69.62,69.67,69.6,69.63,11805.0,68.7034,68.7528,68.6837,68.7133,11805.0
2024-03-25 15:40:00,69.63,69.74,69.63,69.66,249597.0,68.7133,68.8219,68.7133,68.7429,249597.0
2024-03-25 15:45:00,69.67,69.7,69.6,69.61,59933.0,68.7528,68.7824,68.6837,68.6936,59933.0
2024-03-25 15:50:00,69.6,69.6,69.39,69.41,235508.0,68.6837,68.6837,68.4765,68.4962,235508.0
2024-03-25 15:55:00,69.43,69.49,69.33,69.41,1310259.0,68.5159,68.5752,68.4173,68.4962,1310259.0
2024-03-26 09:30:00,69.94,70.01,69.79,69.97,167205.0,69.0192,69.0883,68.8712,69.0488,167205.0
2024-03-26 09:35:00,69.97,70.0,69.83,69.87,55152.0,69.0488,69.0784,68.9107,68.9502,55152.0
2024-03-26 09:40:00,69.86,69.91,69.77,69.9,69939.0,68.9403,68.9896,68.8515,68.9798,69939.0
2024-03-26 09:45:00,69.91,69.94,69.86,69.91,29502.0,68.9896,69.0192,68.9403,68.9896,29502.0
2024-03-26 09:50:00,69.91,69.93,69.78,69.82,23900.0,68.9896,69.0094,68.8613,68.9008,23900.0
2024-03-26 09:55:00,69.81,69.94,69.81,69.93,17464.0,68.8909,69.0192,68.8909,69.0094,17464.0
2024-03-26 10:00:00,69.93,69.99,69.91,69.96,71749.0,69.0094,69.0686,68.9896,69.039,71749.0
2024-03-26 10:05:00,69.96,70.03,69.95,69.96,38839.0,69.039,69.108,69.0291,69.039,38839.0
2024-03-26 10:10:00,69.95,69.98,69.8,69.98,37033.0,69.0291,69.0587,68.8811,69.0587,37033.0
2024-03-26 10:15:00,69.97,70.07,69.93,70.01,36790.0,69.0488,69.1475,69.0094,69.0883,36790.0
2024-03-26 10:20:00,70.0,70.02,69.95,70.01,28656.0,69.0784,69.0982,69.0291,69.0883,28656.0
2024-03-26 10:25:00,70.0,70.01,69.82,69.87,38384.0,69.0784,69.0883,68.9008,68.9502,38384.0
2024-03-26 10:30:00,69.87,69.87,69.7,69.83,82051.0,68.9502,68.9502,68.7824,68.9107,82051.0
2024-03-26 10:35:00,69.81,69.89,69.76,69.87,57057.0,68.8909,68.9699,68.8416,68.9502,57057.0
2024-03-26 10:40:00,69.86,69.91,69.8,69.88,68435.0,68.9403,68.9896,68.8811,68.96,68435.0
2024-03-26 10:45:00,69.88,69.9,69.78,69.81,104724.0,68.96,68.9798,68.8613,68.8909,104724.0
2024-03-26 10:50:00,69.82,69.9,69.82,69.9,42318.0,68.9008,68.9798,68.9008,68.9798,42318.0
2024-03-26 10:55:00,69.9,69.98,69.9,69.95,50624.0,68.9798,69.0587,68.9798,69.0291,50624.0
2024-03-26 11:00:00,69.97,69.99,69.9,69.91,38490.0,69.0488,69.0686,68.9798,68.9896,38490.0
2024-03-26 11:05:00,69.93,69.94,69.91,69.94,14935.0,69.0094,69.0192,68.9896,69.0192,14935.0
2024-03-26 11:10:00,69.95,69.97,69.9,69.92,26151.0,69.0291,69.0488,68.9798,68.9995,26151.0
2024-03-26 11:15:00,69.94,69.95,69.9,69.92,22162.0,69.0192,69.0291,68.9798,68.9995,22162.0
2024-03-26 11:20:00,69.91,70.0,69.88,69.95,16743.0,68.9896,69.0784,68.96,69.0291,16743.0
2024-03-26 11:25:00,69.97,69.98,69.94,69.95,5678.0,69.0488,69.0587,69.0192,69.0291,5678.0
2024-03-26 11:30:00,69.94,69.97,69.9,69.93,20571.0,69.0192,69.0488,68.9798,69.0094,20571.0
2024-03-26 11:35:00,69.94,69.94,69.87,69.89,19427.0,69.0192,69.0192,68.9502,68.9699,19427.0
2024-03-26 11:40:00,69.9,69.93,69.88,69.91,8680.0,68.9798,69.0094,68.96,68.9896,8680.0
2024-03-26 11:45:00,69.9,69.91,69.87,69.89,10033.0,68.9798,68.9896,68.9502,68.9699,10033.0
2024-03-26 11:50:00,69.89,70.0,69.89,70.0,11453.0,68.9699,69.0784,68.9699,69.0784,11453.0
2024-03-26 11:55:00,70.0,70.01,69.97,69.98,45535.0,69.0784,69.0883,69.0488,69.0587,45535.0
2024-03-26 12:00:00,70.0,70.02,69.91,69.92,40880.0,69.0784,69.0982,68.9896,68.9995,40880.0
2024-03-26 12:05:00,69.92,69.93,69.88,69.91,17662.0,68.9995,69.0094,68.96,68.9896,17662.0
2024-03-26 12:10:00,69.9,69.93,69.89,69.9,9819.0,68.9798,69.0094,68.9699,68.9798,9819.0
2024-03-26 12:15:00,69.91,69.92,69.85,69.87,18226.0,68.9896,68.9995,68.9304,68.9502,18226.0
2024-03-26 12:20:00,69.87,69.87,69.81,69.84,33667.0,68.9502,68.9502,68.8909,68.9206,33667.0
2024-03-26 12:25:00,69.83,69.88,69.8,69.88,15622.0,68.9107,68.96,68.8811,68.96,15622.0
2024-03-26 12:30:00,69.88,69.88,69.81,69.82,22173.0,68.96,68.96,68.8909,68.9008,22173.0
2024-03-26 12:35:00,69.82,69.87,69.79,69.82,12937.0,68.9008,68.9502,68.8712,68.9008,12937.0
2024-03-26 12:40:00,69.82,69.84,69.79,69.8,13556.0,68.9008,68.9206,68.8712,68.8811,13556.0
2024-03-26 12:45:00,69.8,69.86,69.78,69.82,10907.0,68.8811,68.9403,68.8613,68.9008,10907.0
2024-03-26 12:50:00,69.82,69.84,69.74,69.78,66227.0,68.9008,68.9206,68.8219,68.8613,66227.0
2024-03-26 12:55:00,69.78,69.8,69.75,69.79,20326.0,68.8613,68.8811,68.8317,68.8712,20326.0
2024-03-26 13:00:00,69.78,69.83,69.72,69.79,71096.0,68.8613,68.9107,68.8021,68.8712,71096.0
2024-03-26 13:05:00,69.78,69.84,69.78,69.81,17079.0,68.8613,68.9206,68.8613,68.8909,17079.0
2024-03-26 13:10:00,69.81,69.84,69.78,69.84,22115.0,68.8909,68.9206,68.8613,68.9206,22115.0
2024-03-26 13:15:00,69.83,69.83,69.75,69.77,23764.0,68.9107,68.9107,68.8317,68.8515,23764.0
2024-03-26 13:20:00,69.76,69.78,69.73,69.75,21678.0,68.8416,68.8613,68.812,68.8317,21678.0
2024-03-26 13:25:00,69.75,69.79,69.73,69.78,27824.0,68.8317,68.8712,68.812,68.8613,27824.0
2024-03-26 13:30:00,69.78,69.82,69.78,69.82,9835.0,68.8613,68.9008,68.8613,68.9008,9835.0
2024-03-26 13:35:00,69.83,69.84,69.72,69.75,34172.0,68.9107,68.9206,68.8021,68.8317,34172.0
2024-03-26 13:40:00,69.76,69.78,69.7,69.71,17658.0,68.8416,68.8613,68.7824,68.7923,17658.0
2024-03-26 13:45:00,69.71,69.71,69.63,69.68,33665.0,68.7923,68.7923,68.7133,68.7627,33665.0
2024-03-26 13:50:00,69.68,69.72,69.66,69.72,14599.0,68.7627,68.8021,68.7429,68.8021,14599.0
2024-03-26 13:55:00,69.72,69.76,69.69,69.69,16002.0,68.8021,68.8416,68.7725,68.7725,16002.0
2024-03-26 14:00:00,69.71,69.79,69.7,69.78,12022.0,68.7923,68.8712,68.7824,68.8613,12022.0
2024-03-26 14:05:00,69.78,69.81,69.77,69.77,12887.0,68.8613,68.8909,68.8515,68.8515,12887.0
2024-03-26 14:10:00,69.77,69.79,69.72,69.78,12805.0,68.8515,68.8712,68.8021,68.8613,12805.0
2024-03-26 14:15:00,69.79,69.82,69.78,69.8,12119.0,68.8712,68.9008,68.8613,68.8811,12119.0
2024-03-26 14:20:00,69.8,69.81,69.76,69.8,9375.0,68.8811,68.8909,68.8416,68.8811,9375.0
2024-03-26 14:25:00,69.8,69.83,69.78,69.82,9446.0,68.8811,68.9107,68.8613,68.9008,9446.0
2024-03-26 14:30:00,69.82,69.84,69.8,69.83,6253.0,68.9008,68.9206,68.8811,68.9107,6253.0
2024-03-26 14:35:00,69.85,69.85,69.75,69.75,13906.0,68.9304,68.9304,68.8317,68.8317,13906.0
2024-03-26 14:40:00,69.76,69.76,69.71,69.72,18317.0,68.8416,68.8416,68.7923,68.8021,18317.0
2024-03-26 14:45:00,69.71,69.74,69.7,69.7,11349.0,68.7923,68.8219,68.7824,68.7824,11349.0
2024-03-26 14:50:00,69.71,69.78,69.7,69.77,20138.0,68.7923,68.8613,68.7824,68.8515,20138.0
2024-03-26 14:55:00,69.77,69.81,69.77,69.78,30287.0,68.8515,68.8909,68.8515,68.8613,30287.0
2024-03-26 15:00:00,69.78,69.78,69.73,69.75,31883.0,68.8613,68.8613,68.812,68.8317,31883.0
2024-03-26 15:05:00,69.75,69.77,69.71,69.77,20052.0,68.8317,68.8515,68.7923,68.8515,20052.0
2024-03-26 15:10:00,69.77,69.8,69.72,69.72,16203.0,68.8515,68.8811,68.8021,68.8021,16203.0
2024-03-26 15:15:00,69.72,69.74,69.68,69.69,22066.0,68.8021,68.8219,68.7627,68.7725,22066.0
2024-03-26 15:20:00,69.69,69.7,69.65,69.66,21547.0,68.7725,68.7824,68.7331,68.7429,21547.0
2024-03-26 15:25:00,69.66,69.7,69.42,69.5,82181.0,68.7429,68.7824,68.5061,68.585,82181.0
2024-03-26 15:30:00,69.52,69.52,69.24,69.33,149184.0,68.6048,68.6048,68.3284,68.4173,149184.0
2024-03-26 15:35:00,69.34,69.37,69.28,69.29,35010.0,68.4271,68.4567,68.3679,68.3778,35010.0
2024-03-26 15:40:00,69.28,69.41,69.1,69.11,87133.0,68.3679,68.4962,68.1903,68.2002,87133.0
2024-03-26 15:45:00,69.12,69.21,69.04,69.07,97363.0,68.21,68.2988,68.1311,68.1607,97363.0
2024-03-26 15:50:00,69.07,69.15,69.02,69.09,214311.0,68.1607,68.2396,68.1113,68.1804,214311.0
2024-03-26 15:55:00,69.1,69.11,68.77,68.86,1018965.0,68.1903,68.2002,67.8646,67.9535,1018965.0
2024-03-27 09:30:00,70.03,70.05,69.88,69.92,272881.0,69.108,69.1278,68.96,68.9995,272881.0
2024-03-27 09:35:00,69.93,69.99,69.79,69.91,119370.0,69.0094,69.0686,68.8712,68.9896,119370.0
2024-03-27 09:40:00,69.93,69.95,69.86,69.9,41160.0,69.0094,69.0291,68.9403,68.9798,41160.0
2024-03-27 09:45:00,69.91,70.01,69.9,70.0,36864.0,68.9896,69.0883,68.9798,69.0784,36864.0
2024-03-27 09:50:00,70.0,70.01,69.69,69.75,75391.0,69.0784,69.0883,68.7725,68.8317,75391.0
2024-03-27 09:55:00,69.74,69.79,69.63,69.7,57607.0,68.8219,68.8712,68.7133,68.7824,57607.0
2024-03-27 10:00:00,69.69,69.71,69.27,69.35,75906.0,68.7725,68.7923,68.3581,68.437,75906.0
2024-03-27 10:05:00,69.37,69.46,69.33,69.42,68205.0,68.4567,68.5456,68.4173,68.5061,68205.0
2024-03-27 10:10:00,69.42,69.45,69.23,69.4,99539.0,68.5061,68.5357,68.3186,68.4863,99539.0
2024-03-27 10:15:00,69.39,69.53,69.38,69.48,87642.0,68.4765,68.6146,68.4666,68.5653,87642.0
2024-03-27 10:20:00,69.49,69.49,69.26,69.28,99780.0,68.5752,68.5752,68.3482,68.3679,99780.0
2024-03-27 10:25:00,69.27,69.33,69.24,69.31,38372.0,68.3581,68.4173,68.3284,68.3975,38372.0
2024-03-27 10:30:00,69.3,69.44,69.28,69.42,61107.0,68.3877,68.5258,68.3679,68.5061,61107.0
2024-03-27 10:35:00,69.41,69.47,69.38,69.42,31095.0,68.4962,68.5554,68.4666,68.5061,31095.0
2024-03-27 10:40:00,69.42,69.49,69.26,69.3,120776.0,68.5061,68.5752,68.3482,68.3877,120776.0
2024-03-27 10:45:00,69.3,69.36,69.19,69.2,36705.0,68.3877,68.4469,68.2791,68.289,36705.0
2024-03-27 10:50:00,69.22,69.28,69.19,69.28,56616.0,68.3087,68.3679,68.2791,68.3679,56616.0
2024-03-27 10:55:00,69.29,69.32,69.24,69.25,29545.0,68.3778,68.4074,68.3284,68.3383,29545.0
2024-03-27 11:00:00,69.27,69.32,69.21,69.27,23772.0,68.3581,68.4074,68.2988,68.3581,23772.0
2024-03-27 11:05:00,69.28,69.36,69.25,69.35,24131.0,68.3679,68.4469,68.3383,68.437,24131.0
2024-03-27 11:10:00,69.34,69.35,69.25,69.32,19506.0,68.4271,68.437,68.3383,68.4074,19506.0
2024-03-27 11:15:00,69.33,69.39,69.28,69.34,16252.0,68.4173,68.4765,68.3679,68.4271,16252.0
2024-03-27 11:20:00,69.35,69.35,69.28,69.29,23258.0,68.437,68.437,68.3679,68.3778,23258.0
2024-03-27 11:25:00,69.29,69.34,69.21,69.21,18796.0,68.3778,68.4271,68.2988,68.2988,18796.0
2024-03-27 11:30:00,69.22,69.23,69.14,69.2,91320.0,68.3087,68.3186,68.2298,68.289,91320.0
2024-03-27 11:35:00,69.21,69.32,69.2,69.28,21939.0,68.2988,68.4074,68.289,68.3679,21939.0
2024-03-27 11:40:00,69.28,69.37,69.24,69.34,31071.0,68.3679,68.4567,68.3284,68.4271,31071.0
2024-03-27 11:45:00,69.33,69.34,69.26,69.29,16595.0,68.4173,68.4271,68.3482,68.3778,16595.0
2024-03-27 11:50:00,69.3,69.33,69.24,69.25,8957.0,68.3877,68.4173,68.3284,68.3383,8957.0
2024-03-27 11:55:00,69.24,69.31,69.15,69.15,24654.0,68.3284,68.3975,68.2396,68.2396,24654.0
2024-03-27 12:00:00,69.14,69.21,69.13,69.18,82887.0,68.2298,68.2988,68.2199,68.2692,82887.0
2024-03-27 12:05:00,69.19,69.25,69.17,69.2,60938.0,68.2791,68.3383,68.2594,68.289,60938.0
2024-03-27 12:10:00,69.21,69.23,69.17,69.2,10228.0,68.2988,68.3186,68.2594,68.289,10228.0
2024-03-27 12:15:00,69.2,69.26,69.17,69.25,5618.0,68.289,68.3482,68.2594,68.3383,5618.0
2024-03-27 12:20:00,69.26,69.34,69.26,69.34,23680.0,68.3482,68.4271,68.3482,68.4271,23680.0
2024-03-27 12:25:00,69.34,69.38,69.32,69.37,13893.0,68.4271,68.4666,68.4074,68.4567,13893.0
2024-03-27 12:30:00,69.39,69.49,69.39,69.45,42756.0,68.4765,68.5752,68.4765,68.5357,42756.0
2024-03-27 12:35:00,69.44,69.47,69.41,69.41,19662.0,68.5258,68.5554,68.4962,68.4962,19662.0
2024-03-27 12:40:00,69.42,69.48,69.41,69.42,22021.0,68.5061,68.5653,68.4962,68.5061,22021.0
2024-03-27 12:45:00,69.45,69.52,69.44,69.5,14812.0,68.5357,68.6048,68.5258,68.585,14812.0
2024-03-27 12:50:00,69.51,69.51,69.45,69.5,15304.0,68.5949,68.5949,68.5357,68.585,15304.0
2024-03-27 12:55:00,69.5,69.51,69.46,69.47,7700.0,68.585,68.5949,68.5456,68.5554,7700.0
2024-03-27 13:00:00,69.46,69.52,69.41,69.44,50181.0,68.5456,68.6048,68.4962,68.5258,50181.0
2024-03-27 13:05:00,69.44,69.44,69.3,69.32,28562.0,68.5258,68.5258,68.3877,68.4074,28562.0
2024-03-27 13:10:00,69.32,69.36,69.22,69.36,26202.0,68.4074,68.4469,68.3087,68.4469,26202.0
2024-03-27 13:15:00,69.34,69.47,69.34,69.46,18159.0,68.4271,68.5554,68.4271,68.5456,18159.0
2024-03-27 13:20:00,69.46,69.51,69.43,69.47,28123.0,68.5456,68.5949,68.5159,68.5554,28123.0
2024-03-27 13:25:00,69.46,69.49,69.42,69.47,23239.0,68.5456,68.5752,68.5061,68.5554,23239.0
2024-03-27 13:30:00,69.47,69.51,69.45,69.47,15645.0,68.5554,68.5949,68.5357,68.5554,15645.0
2024-03-27 13:35:00,69.46,69.48,69.41,69.43,10514.0,68.5456,68.5653,68.4962,68.5159,10514.0
2024-03-27 13:40:00,69.43,69.47,69.39,69.44,17483.0,68.5159,68.5554,68.4765,68.5258,17483.0
2024-03-27 13:45:00,69.44,69.48,69.43,69.45,6071.0,68.5258,68.5653,68.5159,68.5357,6071.0
2024-03-27 13:50:00,69.45,69.45,69.38,69.4,15303.0,68.5357,68.5357,68.4666,68.4863,15303.0
2024-03-27 13:55:00,69.39,69.44,69.39,69.41,11898.0,68.4765,68.5258,68.4765,68.4962,11898.0
2024-03-27 14:00:00,69.38,69.44,69.37,69.37,13740.0,68.4666,68.5258,68.4567,68.4567,13740.0
2024-03-27 14:05:00,69.37,69.4,69.35,69.39,11441.0,68.4567,68.4863,68.437,68.4765,11441.0
2024-03-27 14:10:00,69.4,69.46,69.36,69.46,16614.0,68.4863,68.5456,68.4469,68.5456,16614.0
2024-03-27 14:15:00,69.47,69.62,69.46,69.58,46964.0,68.5554,68.7034,68.5456,68.664,46964.0
2024-03-27 14:20:00,69.58,69.66,69.57,69.62,26345.0,68.664,68.7429,68.6541,68.7034,26345.0
2024-03-27 14:25:00,69.62,69.7,69.62,69.66,28176.0,68.7034,68.7824,68.7034,68.7429,28176.0
2024-03-27 14:30:00,69.67,69.72,69.58,69.58,42349.0,68.7528,68.8021,68.664,68.664,42349.0
2024-03-27 14:35:00,69.56,69.56,69.51,69.52,22930.0,68.6442,68.6442,68.5949,68.6048,22930.0
2024-03-27 14:40:00,69.51,69.57,69.49,69.56,28828.0,68.5949,68.6541,68.5752,68.6442,28828.0
2024-03-27 14:45:00,69.53,69.59,69.45,69.47,16307.0,68.6146,68.6738,68.5357,68.5554,16307.0
2024-03-27 14:50:00,69.47,69.5,69.42,69.45,20886.0,68.5554,68.585,68.5061,68.5357,20886.0
2024-03-27 14:55:00,69.44,69.46,69.4,69.45,11622.0,68.5258,68.5456,68.4863,68.5357,11622.0
2024-03-27 15:00:00,69.44,69.54,69.44,69.51,38221.0,68.5258,68.6245,68.5258,68.5949,38221.0
2024-03-27 15:05:00,69.51,69.57,69.46,69.46,20236.0,68.5949,68.6541,68.5456,68.5456,20236.0
2024-03-27 15:10:00,69.47,69.47,69.31,69.4,45696.0,68.5554,68.5554,68.3975,68.4863,45696.0
2024-03-27 15:15:00,69.39,69.39,69.28,69.3,17810.0,68.4765,68.4765,68.3679,68.3877,17810.0
2024-03-27 15:20:00,69.32,69.53,69.3,69.53,25236.0,68.4074,68.6146,68.3877,68.6146,25236.0
2024-03-27 15:25:00,69.54,69.75,69.47,69.68,105226.0,68.6245,68.8317,68.5554,68.7627,105226.0
2024-03-27 15:30:00,69.69,69.81,69.64,69.76,68269.0,68.7725,68.8909,68.7232,68.8416,68269.0
2024-03-27 15:35:00,69.77,70.15,69.77,70.13,114885.0,68.8515,69.2265,68.8515,69.2067,114885.0
2024-03-27 15:40:00,70.12,70.31,70.11,70.3,149080.0,69.1969,69.3844,69.187,69.3745,149080.0
2024-03-27 15:45:00,70.29,70.34,70.12,70.2,159305.0,69.3646,69.414,69.1969,69.2758,159305.0
2024-03-27 15:50:00,70.22,70.47,70.17,70.45,282080.0,69.2955,69.5423,69.2462,69.5225,282080.0
2024-03-27 15:55:00,70.44,70.61,70.31,70.6,520838.0,69.5127,69.6804,69.3844,69.6705,520838.0
2024-03-28 09:30:00,70.59,70.62,70.44,70.51,171919.0,69.6607,69.6903,69.5127,69.5817,171919.0
2024-03-28 09:35:00,70.5,70.54,70.43,70.48,60471.0,69.5719,69.6113,69.5028,69.5521,60471.0
2024-03-28 09:40:00,70.47,70.65,70.46,70.61,84454.0,69.5423,69.7199,69.5324,69.6804,84454.0
2024-03-28 09:45:00,70.63,70.78,70.6,70.65,54896.0,69.7002,69.8482,69.6705,69.7199,54896.0
2024-03-28 09:50:00,70.66,70.71,70.65,70.65,43694.0,69.7298,69.7791,69.7199,69.7199,43694.0
2024-03-28 09:55:00,70.67,70.69,70.56,70.61,66996.0,69.7396,69.7594,69.6311,69.6804,66996.0
2024-03-28 10:00:00,70.62,70.8,70.62,70.76,76222.0,69.6903,69.8679,69.6903,69.8284,76222.0
2024-03-28 10:05:00,70.76,70.78,70.57,70.61,52043.0,69.8284,69.8482,69.6409,69.6804,52043.0
2024-03-28 10:10:00,70.61,70.62,70.49,70.58,51418.0,69.6804,69.6903,69.562,69.6508,51418.0
2024-03-28 10:15:00,70.58,70.62,70.52,70.55,46358.0,69.6508,69.6903,69.5916,69.6212,46358.0
2024-03-28 10:20:00,70.55,70.58,70.49,70.53,213077.0,69.6212,69.6508,69.562,69.6015,213077.0
2024-03-28 10:25:00,70.55,70.64,70.54,70.57,11160.0,69.6212,69.71,69.6113,69.6409,11160.0
2024-03-28 10:30:00,70.58,70.63,70.53,70.61,22757.0,69.6508,69.7002,69.6015,69.6804,22757.0
2024-03-28 10:35:00,70.61,70.68,70.6,70.65,29351.0,69.6804,69.7495,69.6705,69.7199,29351.0
2024-03-28 10:40:00,70.66,70.7,70.58,70.68,14933.0,69.7298,69.7692,69.6508,69.7495,14933.0
2024-03-28 10:45:00,70.68,70.69,70.62,70.65,24895.0,69.7495,69.7594,69.6903,69.7199,24895.0
2024-03-28 10:50:00,70.66,70.73,70.65,70.69,41628.0,69.7298,69.7988,69.7199,69.7594,41628.0
2024-03-28 10:55:00,70.69,70.71,70.67,70.69,11027.0,69.7594,69.7791,69.7396,69.7594,11027.0
2024-03-28 11:00:00,70.7,70.72,70.62,70.68,13790.0,69.7692,69.789,69.6903,69.7495,13790.0
2024-03-28 11:05:00,70.69,70.74,70.58,70.61,16824.0,69.7594,69.8087,69.6508,69.6804,16824.0
2024-03-28 11:10:00,70.61,70.67,70.58,70.67,13608.0,69.6804,69.7396,69.6508,69.7396,13608.0
2024-03-28 11:15:00,70.68,70.75,70.67,70.74,21283.0,69.7495,69.8186,69.7396,69.8087,21283.0
2024-03-28 11:20:00,70.73,70.74,70.69,70.72,14320.0,69.7988,69.8087,69.7594,69.789,14320.0
2024-03-28 11:25:00,70.74,70.76,70.7,70.74,19089.0,69.8087,69.8284,69.7692,69.8087,19089.0
2024-03-28 11:30:00,70.74,70.8,70.7,70.7,19115.0,69.8087,69.8679,69.7692,69.7692,19115.0
2024-03-28 11:35:00,70.71,70.71,70.62,70.64,15377.0,69.7791,69.7791,69.6903,69.71,15377.0
2024-03-28 11:40:00,70.65,70.7,70.63,70.64,17202.0,69.7199,69.7692,69.7002,69.71,17202.0
2024-03-28 11:45:00,70.63,70.73,70.61,70.73,15982.0,69.7002,69.7988,69.6804,69.7988,15982.0
2024-03-28 11:50:00,70.73,70.76,70.7,70.73,12032.0,69.7988,69.8284,69.7692,69.7988,12032.0
2024-03-28 11:55:00,70.74,70.76,70.7,70.74,7131.0,69.8087,69.8284,69.7692,69.8087,7131.0
2024-03-28 12:00:00,70.74,70.74,70.69,70.7,7096.0,69.8087,69.8087,69.7594,69.7692,7096.0
2024-03-28 12:05:00,70.67,70.68,70.59,70.65,93099.0,69.7396,69.7495,69.6607,69.7199,93099.0
2024-03-28 12:10:00,70.65,70.67,70.62,70.66,10815.0,69.7199,69.7396,69.6903,69.7298,10815.0
2024-03-28 12:15:00,70.64,70.67,70.61,70.61,10201.0,69.71,69.7396,69.6804,69.6804,10201.0
2024-03-28 12:20:00,70.64,70.65,70.57,70.59,8658.0,69.71,69.7199,69.6409,69.6607,8658.0
2024-03-28 12:25:00,70.59,70.69,70.58,70.69,15013.0,69.6607,69.7594,69.6508,69.7594,15013.0
2024-03-28 12:30:00,70.69,70.69,70.57,70.58,13564.0,69.7594,69.7594,69.6409,69.6508,13564.0
2024-03-28 12:35:00,70.56,70.62,70.55,70.6,16688.0,69.6311,69.6903,69.6212,69.6705,16688.0
2024-03-28 12:40:00,70.59,70.63,70.57,70.59,19861.0,69.6607,69.7002,69.6409,69.6607,19861.0
2024-03-28 12:45:00,70.57,70.62,70.53,70.59,34254.0,69.6409,69.6903,69.6015,69.6607,34254.0
2024-03-28 12:50:00,70.58,70.63,70.56,70.63,25687.0,69.6508,69.7002,69.6311,69.7002,25687.0
2024-03-28 12:55:00,70.63,70.65,70.56,70.65,15362.0,69.7002,69.7199,69.6311,69.7199,15362.0
2024-03-28 13:00:00,70.64,70.64,70.53,70.61,10759.0,69.71,69.71,69.6015,69.6804,10759.0
2024-03-28 13:05:00,70.61,70.7,70.61,70.68,8916.0,69.6804,69.7692,69.6804,69.7495,8916.0
2024-03-28 13:10:00,70.66,70.67,70.54,70.58,8649.0,69.7298,69.7396,69.6113,69.6508,8649.0
2024-03-28 13:15:00,70.59,70.61,70.51,70.56,7811.0,69.6607,69.6804,69.5817,69.6311,7811.0
2024-03-28 13:20:00,70.61,70.61,70.53,70.54,12071.0,69.6804,69.6804,69.6015,69.6113,12071.0
2024-03-28 13:25:00,70.55,70.58,70.52,70.55,11313.0,69.6212,69.6508,69.5916,69.6212,11313.0
2024-03-28 13:30:00,70.55,70.55,70.51,70.53,12759.0,69.6212,69.6212,69.5817,69.6015,12759.0
2024-03-28 13:35:00,70.51,70.63,70.48,70.63,14999.0,69.5817,69.7002,69.5521,69.7002,14999.0
2024-03-28 13:40:00,70.63,70.64,70.58,70.62,6780.0,69.7002,69.71,69.6508,69.6903,6780.0
2024-03-28 13:45:00,70.65,70.68,70.65,70.67,11516.0,69.7199,69.7495,69.7199,69.7396,11516.0
2024-03-28 13:50:00,70.67,70.69,70.6,70.6,10644.0,69.7396,69.7594,69.6705,69.6705,10644.0
2024-03-28 13:55:00,70.59,70.68,70.59,70.66,5496.0,69.6607,69.7495,69.6607,69.7298,5496.0
2024-03-28 14:00:00,70.66,70.66,70.54,70.61,17715.0,69.7298,69.7298,69.6113,69.6804,17715.0
2024-03-28 14:05:00,70.59,70.74,70.58,70.71,18082.0,69.6607,69.8087,69.6508,69.7791,18082.0
2024-03-28 14:10:00,70.72,70.77,70.72,70.73,6044.0,69.789,69.8383,69.789,69.7988,6044.0
2024-03-28 14:15:00,70.74,70.76,70.67,70.69,7670.0,69.8087,69.8284,69.7396,69.7594,7670.0
2024-03-28 14:20:00,70.66,70.72,70.66,70.67,12633.0,69.7298,69.789,69.7298,69.7396,12633.0
2024-03-28 14:25:00,70.67,70.74,70.66,70.74,6025.0,69.7396,69.8087,69.7298,69.8087,6025.0
2024-03-28 14:30:00,70.72,70.73,70.66,70.67,14590.0,69.789,69.7988,69.7298,69.7396,14590.0
2024-03-28 14:35:00,70.67,70.71,70.65,70.67,36334.0,69.7396,69.7791,69.7199,69.7396,36334.0
2024-03-28 14:40:00,70.67,70.67,70.52,70.56,21167.0,69.7396,69.7396,69.5916,69.6311,21167.0
2024-03-28 14:45:00,70.55,70.67,70.55,70.67,4798.0,69.6212,69.7396,69.6212,69.7396,4798.0
2024-03-28 14:50:00,70.67,70.73,70.65,70.73,13837.0,69.7396,69.7988,69.7199,69.7988,13837.0
2024-03-28 14:55:00,70.73,71.01,70.72,70.96,81440.0,69.7988,70.0751,69.789,70.0258,81440.0
2024-03-28 15:00:00,70.98,71.05,70.83,70.83,46249.0,70.0455,70.1146,69.8975,69.8975,46249.0
2024-03-28 15:05:00,70.83,70.93,70.76,70.93,23151.0,69.8975,69.9962,69.8284,69.9962,23151.0
2024-03-28 15:10:00,70.94,71.0,70.88,70.95,99715.0,70.0061,70.0653,69.9469,70.0159,99715.0
2024-03-28 15:15:00,70.94,71.02,70.93,71.0,161364.0,70.0061,70.085,69.9962,70.0653,161364.0
2024-03-28 15:20:00,71.0,71.01,70.92,71.0,28051.0,70.0653,70.0751,69.9863,70.0653,28051.0
2024-03-28 15:25:00,71.01,71.14,70.99,71.08,29159.0,70.0751,70.2034,70.0554,70.1442,29159.0
2024-03-28 15:30:00,71.1,71.15,70.96,71.03,79377.0,70.164,70.2133,70.0258,70.0949,79377.0
2024-03-28 15:35:00,71.01,71.01,70.86,70.91,45958.0,70.0751,70.0751,69.9271,69.9765,45958.0
2024-03-28 15:40:00,70.91,70.99,70.83,70.94,40692.0,69.9765,70.0554,69.8975,70.0061,40692.0
2024-03-28 15:45:00,70.93,70.96,70.81,70.85,73968.0,69.9962,70.0258,69.8778,69.9173,73968.0
2024-03-28 15:50:00,70.85,70.94,70.73,70.84,219908.0,69.9173,70.0061,69.7988,69.9074,219908.0
2024-03-28 15:55:00,70.87,70.99,70.46,70.55,315377.0,69.937,70.0554,69.5324,69.6212,315377.0
2024-04-01 09:30:00,70.81,70.92,70.67,70.88,196101.0,69.8778,69.9863,69.7396,69.9469,196101.0
2024-04-01 09:35:00,70.9,70.99,70.8,70.96,289707.0,69.9666,70.0554,69.8679,70.0258,289707.0
2024-04-01 09:40:00,70.97,71.03,70.93,70.97,59724.0,70.0357,70.0949,69.9962,70.0357,59724.0
2024-04-01 09:45:00,70.97,71.03,70.82,70.88,163160.0,70.0357,70.0949,69.8876,69.9469,163160.0
2024-04-01 09:50:00,70.87,70.92,70.84,70.9,42306.0,69.937,69.9863,69.9074,69.9666,42306.0
2024-04-01 09:55:00,70.92,70.97,70.9,70.94,19783.0,69.9863,70.0357,69.9666,70.0061,19783.0
2024-04-01 10:00:00,70.91,70.94,70.53,70.56,172806.0,69.9765,70.0061,69.6015,69.6311,172806.0
2024-04-01 10:05:00,70.58,70.81,70.56,70.78,69523.0,69.6508,69.8778,69.6311,69.8482,69523.0
2024-04-01 10:10:00,70.78,70.86,70.77,70.84,49952.0,69.8482,69.9271,69.8383,69.9074,49952.0
2024-04-01 10:15:00,70.84,70.85,70.43,70.46,136383.0,69.9074,69.9173,69.5028,69.5324,136383.0
2024-04-01 10:20:00,70.46,70.57,70.41,70.56,87434.0,69.5324,69.6409,69.483,69.6311,87434.0
2024-04-01 10:25:00,70.56,70.56,70.45,70.45,20451.0,69.6311,69.6311,69.5225,69.5225,20451.0
2024-04-01 10:30:00,70.46,70.51,70.32,70.42,47688.0,69.5324,69.5817,69.3942,69.4929,47688.0
2024-04-01 10:35:00,70.41,70.42,70.11,70.2,96611.0,69.483,69.4929,69.187,69.2758,96611.0
2024-04-01 10:40:00,70.2,70.33,70.16,70.31,75149.0,69.2758,69.4041,69.2363,69.3844,75149.0
2024-04-01 10:45:00,70.3,70.3,70.2,70.27,89873.0,69.3745,69.3745,69.2758,69.3449,89873.0
2024-04-01 10:50:00,70.27,70.27,70.12,70.16,57284.0,69.3449,69.3449,69.1969,69.2363,57284.0
2024-04-01 10:55:00,70.15,70.23,70.12,70.2,34762.0,69.2265,69.3054,69.1969,69.2758,34762.0
2024-04-01 11:00:00,70.2,70.21,70.11,70.18,37478.0,69.2758,69.2857,69.187,69.2561,37478.0
2024-04-01 11:05:00,70.2,70.23,70.08,70.12,54312.0,69.2758,69.3054,69.1574,69.1969,54312.0
2024-04-01 11:10:00,70.12,70.13,70.0,70.03,75238.0,69.1969,69.2067,69.0784,69.108,75238.0
2024-04-01 11:15:00,70.04,70.04,69.85,69.91,91914.0,69.1179,69.1179,68.9304,68.9896,91914.0
2024-04-01 11:20:00,69.9,70.07,69.81,69.99,94404.0,68.9798,69.1475,68.8909,69.0686,94404.0
2024-04-01 11:25:00,70.0,70.11,70.0,70.1,29186.0,69.0784,69.187,69.0784,69.1771,29186.0
2024-04-01 11:30:00,70.09,70.1,69.99,69.99,34266.0,69.1673,69.1771,69.0686,69.0686,34266.0
2024-04-01 11:35:00,70.0,70.1,69.94,69.94,30617.0,69.0784,69.1771,69.0192,69.0192,30617.0
2024-04-01 11:40:00,69.94,70.01,69.91,70.01,40517.0,69.0192,69.0883,68.9896,69.0883,40517.0
2024-04-01 11:45:00,70.0,70.03,69.88,70.03,68946.0,69.0784,69.108,68.96,69.108,68946.0
2024-04-01 11:50:00,70.03,70.03,69.72,69.76,59368.0,69.108,69.108,68.8021,68.8416,59368.0
2024-04-01 11:55:00,69.78,69.84,69.69,69.7,53031.0,68.8613,68.9206,68.7725,68.7824,53031.0
2024-04-01 12:00:00,69.7,69.9,69.65,69.9,70053.0,68.7824,68.9798,68.7331,68.9798,70053.0
2024-04-01 12:05:00,69.88,70.01,69.88,69.95,23104.0,68.96,69.0883,68.96,69.0291,23104.0
2024-04-01 12:10:00,69.96,70.0,69.91,69.99,33676.0,69.039,69.0784,68.9896,69.0686,33676.0
2024-04-01 12:15:00,70.0,70.05,69.97,69.99,75191.0,69.0784,69.1278,69.0488,69.0686,75191.0
2024-04-01 12:20:00,69.99,70.01,69.94,69.99,29646.0,69.0686,69.0883,69.0192,69.0686,29646.0
2024-04-01 12:25:00,70.0,70.08,69.98,70.06,34150.0,69.0784,69.1574,69.0587,69.1377,34150.0
2024-04-01 12:30:00,70.06,70.13,70.06,70.11,24788.0,69.1377,69.2067,69.1377,69.187,24788.0
2024-04-01 12:35:00,70.11,70.14,70.05,70.1,9873.0,69.187,69.2166,69.1278,69.1771,9873.0
2024-04-01 12:40:00,70.11,70.15,70.11,70.15,8538.0,69.187,69.2265,69.187,69.2265,8538.0
2024-04-01 12:45:00,70.15,70.16,70.07,70.11,17728.0,69.2265,69.2363,69.1475,69.187,17728.0
2024-04-01 12:50:00,70.11,70.14,70.11,70.11,6188.0,69.187,69.2166,69.187,69.187,6188.0
2024-04-01 12:55:00,70.09,70.1,70.03,70.03,22770.0,69.1673,69.1771,69.108,69.108,22770.0
2024-04-01 13:00:00,70.03,70.03,69.96,69.97,21474.0,69.108,69.108,69.039,69.0488,21474.0
2024-04-01 13:05:00,69.98,70.0,69.89,69.95,16769.0,69.0587,69.0784,68.9699,69.0291,16769.0
2024-04-01 13:10:00,69.94,69.99,69.9,69.94,30297.0,69.0192,69.0686,68.9798,69.0192,30297.0
2024-04-01 13:15:00,69.94,69.96,69.86,69.86,20108.0,69.0192,69.039,68.9403,68.9403,20108.0
2024-04-01 13:20:00,69.85,69.85,69.7,69.7,40312.0,68.9304,68.9304,68.7824,68.7824,40312.0
2024-04-01 13:25:00,69.7,69.91,69.7,69.91,51343.0,68.7824,68.9896,68.7824,68.9896,51343.0
2024-04-01 13:30:00,69.91,69.93,69.83,69.83,15579.0,68.9896,69.0094,68.9107,68.9107,15579.0
2024-04-01 13:35:00,69.84,69.94,69.83,69.87,16120.0,68.9206,69.0192,68.9107,68.9502,16120.0
2024-04-01 13:40:00,69.88,70.01,69.87,69.98,23653.0,68.96,69.0883,68.9502,69.0587,23653.0
2024-04-01 13:45:00,69.99,70.0,69.93,69.95,12444.0,69.0686,69.0784,69.0094,69.0291,12444.0
2024-04-01 13:50:00,69.95,69.99,69.83,69.9,20814.0,69.0291,69.0686,68.9107,68.9798,20814.0
2024-04-01 13:55:00,69.93,69.96,69.9,69.95,11500.0,69.0094,69.039,68.9798,69.0291,11500.0
2024-04-01 14:00:00,69.95,69.99,69.93,69.98,7170.0,69.0291,69.0686,69.0094,69.0587,7170.0
2024-04-01 14:05:00,69.98,69.99,69.93,69.96,8881.0,69.0587,69.0686,69.0094,69.039,8881.0
2024-04-01 14:10:00,69.96,69.96,69.85,69.91,27807.0,69.039,69.039,68.9304,68.9896,27807.0
2024-04-01 14:15:00,69.89,70.01,69.89,70.01,17501.0,68.9699,69.0883,68.9699,69.0883,17501.0
2024-04-01 14:20:00,70.01,70.08,69.97,70.06,12246.0,69.0883,69.1574,69.0488,69.1377,12246.0
2024-04-01 14:25:00,70.07,70.08,70.0,70.03,35091.0,69.1475,69.1574,69.0784,69.108,35091.0
2024-04-01 14:30:00,70.03,70.07,70.02,70.05,19658.0,69.108,69.1475,69.0982,69.1278,19658.0
2024-04-01 14:35:00,70.05,70.11,70.04,70.1,19651.0,69.1278,69.187,69.1179,69.1771,19651.0
2024-04-01 14:40:00,70.11,70.13,70.04,70.07,15030.0,69.187,69.2067,69.1179,69.1475,15030.0
2024-04-01 14:45:00,70.09,70.09,70.06,70.07,14412.0,69.1673,69.1673,69.1377,69.1475,14412.0
2024-04-01 14:50:00,70.08,70.12,70.04,70.07,19070.0,69.1574,69.1969,69.1179,69.1475,19070.0
2024-04-01 14:55:00,70.09,70.11,69.96,70.01,14178.0,69.1673,69.187,69.039,69.0883,14178.0
2024-04-01 15:00:00,70.01,70.08,69.94,70.07,23533.0,69.0883,69.1574,69.0192,69.1475,23533.0
2024-04-01 15:05:00,70.08,70.2,70.08,70.13,26420.0,69.1574,69.2758,69.1574,69.2067,26420.0
2024-04-01 15:10:00,70.15,70.17,70.06,70.09,25694.0,69.2265,69.2462,69.1377,69.1673,25694.0
2024-04-01 15:15:00,70.1,70.14,70.01,70.03,25064.0,69.1771,69.2166,69.0883,69.108,25064.0
2024-04-01 15:20:00,70.03,70.13,70.01,70.06,13243.0,69.108,69.2067,69.0883,69.1377,13243.0
2024-04-01 15:25:00,70.07,70.08,69.96,70.01,28764.0,69.1475,69.1574,69.039,69.0883,28764.0
2024-04-01 15:30:00,70.02,70.13,69.99,70.12,70828.0,69.0982,69.2067,69.0686,69.1969,70828.0
2024-04-01 15:35:00,70.11,70.12,69.92,69.95,35568.0,69.187,69.1969,68.9995,69.0291,35568.0
2024-04-01 15:40:00,69.96,70.14,69.96,70.13,26967.0,69.039,69.2166,69.039,69.2067,26967.0
2024-04-01 15:45:00,70.12,70.14,70.02,70.03,33372.0,69.1969,69.2166,69.0982,69.108,33372.0
2024-04-01 15:50:00,70.03,70.27,69.98,70.27,271351.0,69.108,69.3449,69.0587,69.3449,271351.0
2024-04-01 15:55:00,70.28,70.38,70.13,70.16,936743.0,69.3548,69.4534,69.2067,69.2363,936743.0
2024-04-02 09:30:00,68.53,68.61,68.39,68.4,308322.0,67.6278,67.7067,67.4896,67.4995,308322.0
2024-04-02 09:35:00,68.39,68.41,68.21,68.23,149916.0,67.4896,67.5094,67.312,67.3317,149916.0
2024-04-02 09:40:00,68.23,68.24,68.08,68.2,86715.0,67.3317,67.3416,67.1837,67.3021,86715.0
2024-04-02 09:45:00,68.22,68.22,68.11,68.14,46259.0,67.3219,67.3219,67.2133,67.2429,46259.0
2024-04-02 09:50:00,68.12,68.19,67.97,68.17,129071.0,67.2232,67.2923,67.0752,67.2725,129071.0
2024-04-02 09:55:00,68.18,68.27,68.06,68.27,54074.0,67.2824,67.3712,67.164,67.3712,54074.0
2024-04-02 10:00:00,68.28,68.42,68.02,68.42,133189.0,67.3811,67.5192,67.1245,67.5192,133189.0
2024-04-02 10:05:00,68.42,68.42,68.08,68.1,84477.0,67.5192,67.5192,67.1837,67.2035,84477.0
2024-04-02 10:10:00,68.11,68.13,67.82,67.86,159657.0,67.2133,67.2331,66.9271,66.9666,159657.0
2024-04-02 10:15:00,67.88,67.99,67.84,67.96,208101.0,66.9864,67.0949,66.9469,67.0653,208101.0
2024-04-02 10:20:00,67.96,68.25,67.94,68.16,108471.0,67.0653,67.3515,67.0456,67.2627,108471.0
2024-04-02 10:25:00,68.16,68.26,68.05,68.11,47997.0,67.2627,67.3614,67.1541,67.2133,47997.0
2024-04-02 10:30:00,68.09,68.19,68.0,68.06,92535.0,67.1936,67.2923,67.1048,67.164,92535.0
2024-04-02 10:35:00,68.05,68.22,68.04,68.16,59830.0,67.1541,67.3219,67.1442,67.2627,59830.0
2024-04-02 10:40:00,68.19,68.28,68.12,68.2,72361.0,67.2923,67.3811,67.2232,67.3021,72361.0
2024-04-02 10:45:00,68.19,68.25,68.03,68.06,45852.0,67.2923,67.3515,67.1344,67.164,45852.0
2024-04-02 10:50:00,68.06,68.12,68.04,68.06,22825.0,67.164,67.2232,67.1442,67.164,22825.0
2024-04-02 10:55:00,68.06,68.07,67.93,68.01,37059.0,67.164,67.1739,67.0357,67.1146,37059.0
2024-04-02 11:00:00,68.01,68.09,67.98,68.03,18899.0,67.1146,67.1936,67.085,67.1344,18899.0
2024-04-02 11:05:00,68.02,68.16,68.01,68.13,33347.0,67.1245,67.2627,67.1146,67.2331,33347.0
2024-04-02 11:10:00,68.12,68.29,68.12,68.28,29986.0,67.2232,67.391,67.2232,67.3811,29986.0
2024-04-02 11:15:00,68.27,68.35,68.23,68.34,38660.0,67.3712,67.4502,67.3317,67.4403,38660.0
2024-04-02 11:20:00,68.34,68.36,68.25,68.27,23099.0,67.4403,67.46,67.3515,67.3712,23099.0
2024-04-02 11:25:00,68.27,68.29,68.23,68.28,9199.0,67.3712,67.391,67.3317,67.3811,9199.0
2024-04-02 11:30:00,68.26,68.35,68.24,68.3,49431.0,67.3614,67.4502,67.3416,67.4008,49431.0
2024-04-02 11:35:00,68.29,68.37,68.19,68.2,32208.0,67.391,67.4699,67.2923,67.3021,32208.0
2024-04-02 11:40:00,68.21,68.28,68.19,68.19,19234.0,67.312,67.3811,67.2923,67.2923,19234.0
2024-04-02 11:45:00,68.2,68.21,68.11,68.11,10430.0,67.3021,67.312,67.2133,67.2133,10430.0
2024-04-02 11:50:00,68.11,68.12,68.02,68.04,21725.0,67.2133,67.2232,67.1245,67.1442,21725.0
2024-04-02 11:55:00,68.03,68.19,68.03,68.07,24935.0,67.1344,67.2923,67.1344,67.1739,24935.0
2024-04-02 12:00:00,68.07,68.13,68.02,68.12,21488.0,67.1739,67.2331,67.1245,67.2232,21488.0
2024-04-02 12:05:00,68.12,68.13,68.02,68.09,43724.0,67.2232,67.2331,67.1245,67.1936,43724.0
2024-04-02 12:10:00,68.1,68.12,67.99,68.03,26283.0,67.2035,67.2232,67.0949,67.1344,26283.0
2024-04-02 12:15:00,68.01,68.08,67.99,68.02,25830.0,67.1146,67.1837,67.0949,67.1245,25830.0
2024-04-02 12:20:00,68.04,68.17,67.99,68.12,41299.0,67.1442,67.2725,67.0949,67.2232,41299.0
2024-04-02 12:25:00,68.13,68.22,68.11,68.2,21173.0,67.2331,67.3219,67.2133,67.3021,21173.0
2024-04-02 12:30:00,68.21,68.23,68.16,68.22,16584.0,67.312,67.3317,67.2627,67.3219,16584.0
2024-04-02 12:35:00,68.21,68.29,68.21,68.26,13704.0,67.312,67.391,67.312,67.3614,13704.0
2024-04-02 12:40:00,68.27,68.3,68.2,68.21,12721.0,67.3712,67.4008,67.3021,67.312,12721.0
2024-04-02 12:45:00,68.21,68.43,68.21,68.4,36945.0,67.312,67.5291,67.312,67.4995,36945.0
2024-04-02 12:50:00,68.39,68.39,68.31,68.36,17657.0,67.4896,67.4896,67.4107,67.46,17657.0
2024-04-02 12:55:00,68.36,68.42,68.35,68.42,16782.0,67.46,67.5192,67.4502,67.5192,16782.0
2024-04-02 13:00:00,68.43,68.48,68.41,68.47,33464.0,67.5291,67.5785,67.5094,67.5686,33464.0
2024-04-02 13:05:00,68.46,68.46,68.39,68.39,16661.0,67.5587,67.5587,67.4896,67.4896,16661.0
2024-04-02 13:10:00,68.39,68.4,68.28,68.29,18716.0,67.4896,67.4995,67.3811,67.391,18716.0
2024-04-02 13:15:00,68.29,68.34,68.23,68.24,33481.0,67.391,67.4403,67.3317,67.3416,33481.0
2024-04-02 13:20:00,68.24,68.3,68.23,68.28,53417.0,67.3416,67.4008,67.3317,67.3811,53417.0
2024-04-02 13:25:00,68.28,68.32,68.24,68.3,262353.0,67.3811,67.4206,67.3416,67.4008,262353.0
2024-04-02 13:30:00,68.3,68.32,68.25,68.27,10397.0,67.4008,67.4206,67.3515,67.3712,10397.0
2024-04-02 13:35:00,68.27,68.3,68.19,68.27,17778.0,67.3712,67.4008,67.2923,67.3712,17778.0
2024-04-02 13:40:00,68.25,68.28,68.18,68.27,64548.0,67.3515,67.3811,67.2824,67.3712,64548.0
2024-04-02 13:45:00,68.25,68.38,68.25,68.38,14652.0,67.3515,67.4798,67.3515,67.4798,14652.0
2024-04-02 13:50:00,68.37,68.4,68.3,68.34,17047.0,67.4699,67.4995,67.4008,67.4403,17047.0
2024-04-02 13:55:00,68.32,68.39,68.31,68.31,18460.0,67.4206,67.4896,67.4107,67.4107,18460.0
2024-04-02 14:00:00,68.34,68.36,68.3,68.32,10879.0,67.4403,67.46,67.4008,67.4206,10879.0
2024-04-02 14:05:00,68.34,68.42,68.31,68.41,14130.0,67.4403,67.5192,67.4107,67.5094,14130.0
2024-04-02 14:10:00,68.4,68.44,68.35,68.38,7681.0,67.4995,67.539,67.4502,67.4798,7681.0
2024-04-02 14:15:00,68.38,68.43,68.37,68.42,5719.0,67.4798,67.5291,67.4699,67.5192,5719.0
2024-04-02 14:20:00,68.43,68.48,68.36,68.38,23162.0,67.5291,67.5785,67.46,67.4798,23162.0
2024-04-02 14:25:00,68.38,68.45,68.38,68.38,14603.0,67.4798,67.5488,67.4798,67.4798,14603.0
2024-04-02 14:30:00,68.39,68.47,68.39,68.44,14890.0,67.4896,67.5686,67.4896,67.539,14890.0
2024-04-02 14:35:00,68.43,68.43,68.33,68.38,7005.0,67.5291,67.5291,67.4304,67.4798,7005.0
2024-04-02 14:40:00,68.4,68.49,68.39,68.44,31129.0,67.4995,67.5883,67.4896,67.539,31129.0
2024-04-02 14:45:00,68.44,68.44,68.29,68.35,22599.0,67.539,67.539,67.391,67.4502,22599.0
2024-04-02 14:50:00,68.35,68.43,68.34,68.39,11741.0,67.4502,67.5291,67.4403,67.4896,11741.0
2024-04-02 14:55:00,68.38,68.42,68.33,68.34,16341.0,67.4798,67.5192,67.4304,67.4403,16341.0
2024-04-02 15:00:00,68.35,68.5,68.33,68.48,21351.0,67.4502,67.5982,67.4304,67.5785,21351.0
2024-04-02 15:05:00,68.5,68.66,68.49,68.58,97319.0,67.5982,67.7561,67.5883,67.6771,97319.0
2024-04-02 15:10:00,68.58,68.62,68.43,68.43,19988.0,67.6771,67.7166,67.5291,67.5291,19988.0
2024-04-02 15:15:00,68.43,68.47,68.39,68.39,20760.0,67.5291,67.5686,67.4896,67.4896,20760.0
2024-04-02 15:20:00,68.4,68.57,68.38,68.57,30536.0,67.4995,67.6673,67.4798,67.6673,30536.0
2024-04-02 15:25:00,68.59,68.65,68.57,68.6,21958.0,67.687,67.7462,67.6673,67.6969,21958.0
2024-04-02 15:30:00,68.62,68.73,68.54,68.68,42636.0,67.7166,67.8252,67.6377,67.7758,42636.0
2024-04-02 15:35:00,68.68,68.78,68.68,68.74,82407.0,67.7758,67.8745,67.7758,67.835,82407.0
2024-04-02 15:40:00,68.75,68.77,68.67,68.73,43651.0,67.8449,67.8646,67.766,67.8252,43651.0
2024-04-02 15:45:00,68.69,68.82,68.66,68.82,56739.0,67.7857,67.914,67.7561,67.914,56739.0
2024-04-02 15:50:00,68.82,68.82,68.66,68.76,229078.0,67.914,67.914,67.7561,67.8548,229078.0
2024-04-02 15:55:00,68.77,68.8,68.69,68.78,552447.0,67.8646,67.8942,67.7857,67.8745,552447.0
2024-04-03 09:30:00,68.31,68.54,68.27,68.51,241960.0,67.4107,67.6377,67.3712,67.6081,241960.0
2024-04-03 09:35:00,68.5,68.62,68.48,68.59,58252.0,67.5982,67.7166,67.5785,67.687,58252.0
2024-04-03 09:40:00,68.6,68.64,68.52,68.54,40777.0,67.6969,67.7363,67.6179,67.6377,40777.0
2024-04-03 09:45:00,68.53,68.66,68.53,68.56,56282.0,67.6278,67.7561,67.6278,67.6574,56282.0
2024-04-03 09:50:00,68.57,68.65,68.56,68.64,34911.0,67.6673,67.7462,67.6574,67.7363,34911.0
2024-04-03 09:55:00,68.63,68.66,68.5,68.56,57168.0,67.7265,67.7561,67.5982,67.6574,57168.0
2024-04-03 10:00:00,68.58,69.26,68.58,69.18,279952.0,67.6771,68.3482,67.6771,68.2692,279952.0
2024-04-03 10:05:00,69.2,69.33,69.0,69.03,59771.0,68.289,68.4173,68.0916,68.1212,59771.0
2024-04-03 10:10:00,69.01,69.31,69.0,69.28,69877.0,68.1015,68.3975,68.0916,68.3679,69877.0
2024-04-03 10:15:00,69.32,69.4,69.23,69.39,103747.0,68.4074,68.4863,68.3186,68.4765,103747.0
2024-04-03 10:20:00,69.38,69.42,69.32,69.36,57395.0,68.4666,68.5061,68.4074,68.4469,57395.0
2024-04-03 10:25:00,69.34,69.46,69.34,69.37,63417.0,68.4271,68.5456,68.4271,68.4567,63417.0
2024-04-03 10:30:00,69.37,69.48,69.35,69.39,87490.0,68.4567,68.5653,68.437,68.4765,87490.0
2024-04-03 10:35:00,69.39,69.45,69.33,69.36,20986.0,68.4765,68.5357,68.4173,68.4469,20986.0
2024-04-03 10:40:00,69.37,69.41,69.29,69.4,22717.0,68.4567,68.4962,68.3778,68.4863,22717.0
2024-04-03 10:45:00,69.4,69.46,69.37,69.41,32845.0,68.4863,68.5456,68.4567,68.4962,32845.0
2024-04-03 10:50:00,69.42,69.55,69.41,69.48,51545.0,68.5061,68.6344,68.4962,68.5653,51545.0
2024-04-03 10:55:00,69.48,69.53,69.42,69.48,63292.0,68.5653,68.6146,68.5061,68.5653,63292.0
2024-04-03 11:00:00,69.5,69.52,69.45,69.49,61075.0,68.585,68.6048,68.5357,68.5752,61075.0
2024-04-03 11:05:00,69.51,69.55,69.51,69.54,49063.0,68.5949,68.6344,68.5949,68.6245,49063.0
2024-04-03 11:10:00,69.55,69.59,69.53,69.55,26958.0,68.6344,68.6738,68.6146,68.6344,26958.0
2024-04-03 11:15:00,69.55,69.58,69.48,69.53,17623.0,68.6344,68.664,68.5653,68.6146,17623.0
2024-04-03 11:20:00,69.53,69.58,69.52,69.56,17668.0,68.6146,68.664,68.6048,68.6442,17668.0
2024-04-03 11:25:00,69.55,69.57,69.53,69.53,9782.0,68.6344,68.6541,68.6146,68.6146,9782.0
2024-04-03 11:30:00,69.54,69.57,69.49,69.5,31646.0,68.6245,68.6541,68.5752,68.585,31646.0
2024-04-03 11:35:00,69.5,69.56,69.5,69.52,11252.0,68.585,68.6442,68.585,68.6048,11252.0
2024-04-03 11:40:00,69.52,69.57,69.51,69.51,10344.0,68.6048,68.6541,68.5949,68.5949,10344.0
2024-04-03 11:45:00,69.51,69.51,69.43,69.46,51922.0,68.5949,68.5949,68.5159,68.5456,51922.0
2024-04-03 11:50:00,69.47,69.47,69.31,69.33,35049.0,68.5554,68.5554,68.3975,68.4173,35049.0
2024-04-03 11:55:00,69.32,69.33,69.25,69.29,69872.0,68.4074,68.4173,68.3383,68.3778,69872.0
2024-04-03 12:00:00,69.28,69.28,69.14,69.17,39744.0,68.3679,68.3679,68.2298,68.2594,39744.0
2024-04-03 12:05:00,69.17,69.24,69.16,69.24,32968.0,68.2594,68.3284,68.2495,68.3284,32968.0
2024-04-03 12:10:00,69.24,69.31,69.11,69.22,63009.0,68.3284,68.3975,68.2002,68.3087,63009.0
2024-04-03 12:15:00,69.23,69.35,69.17,69.35,73150.0,68.3186,68.437,68.2594,68.437,73150.0
2024-04-03 12:20:00,69.35,69.45,69.33,69.43,29532.0,68.437,68.5357,68.4173,68.5159,29532.0
2024-04-03 12:25:00,69.43,69.47,69.34,69.47,15744.0,68.5159,68.5554,68.4271,68.5554,15744.0
2024-04-03 12:30:00,69.46,69.54,69.44,69.49,19113.0,68.5456,68.6245,68.5258,68.5752,19113.0
2024-04-03 12:35:00,69.48,69.5,68.96,69.01,249806.0,68.5653,68.585,68.0521,68.1015,249806.0
2024-04-03 12:40:00,69.01,69.38,69.01,69.33,83727.0,68.1015,68.4666,68.1015,68.4173,83727.0
2024-04-03 12:45:00,69.32,69.37,69.27,69.34,12868.0,68.4074,68.4567,68.3581,68.4271,12868.0
2024-04-03 12:50:00,69.32,69.49,69.31,69.41,36760.0,68.4074,68.5752,68.3975,68.4962,36760.0
2024-04-03 12:55:00,69.43,69.45,69.33,69.34,28533.0,68.5159,68.5357,68.4173,68.4271,28533.0
2024-04-03 13:00:00,69.34,69.43,69.33,69.37,12526.0,68.4271,68.5159,68.4173,68.4567,12526.0
2024-04-03 13:05:00,69.36,69.42,69.33,69.41,17096.0,68.4469,68.5061,68.4173,68.4962,17096.0
2024-04-03 13:10:00,69.4,69.44,69.39,69.41,11820.0,68.4863,68.5258,68.4765,68.4962,11820.0
2024-04-03 13:15:00,69.4,69.42,69.34,69.4,9396.0,68.4863,68.5061,68.4271,68.4863,9396.0
2024-04-03 13:20:00,69.4,69.47,69.36,69.41,25234.0,68.4863,68.5554,68.4469,68.4962,25234.0
2024-04-03 13:25:00,69.46,69.47,69.43,69.45,10690.0,68.5456,68.5554,68.5159,68.5357,10690.0
2024-04-03 13:30:00,69.46,69.48,69.38,69.45,13476.0,68.5456,68.5653,68.4666,68.5357,13476.0
2024-04-03 13:35:00,69.42,69.45,69.37,69.37,49869.0,68.5061,68.5357,68.4567,68.4567,49869.0
2024-04-03 13:40:00,69.38,69.46,69.38,69.43,11079.0,68.4666,68.5456,68.4666,68.5159,11079.0
2024-04-03 13:45:00,69.42,69.49,69.41,69.48,36779.0,68.5061,68.5752,68.4962,68.5653,36779.0
2024-04-03 13:50:00,69.47,69.52,69.45,69.47,30463.0,68.5554,68.6048,68.5357,68.5554,30463.0
2024-04-03 13:55:00,69.47,69.48,69.4,69.43,7624.0,68.5554,68.5653,68.4863,68.5159,7624.0
2024-04-03 14:00:00,69.43,69.44,69.39,69.43,42082.0,68.5159,68.5258,68.4765,68.5159,42082.0
2024-04-03 14:05:00,69.41,69.52,69.41,69.48,10235.0,68.4962,68.6048,68.4962,68.5653,10235.0
2024-04-03 14:10:00,69.49,69.53,69.42,69.42,11622.0,68.5752,68.6146,68.5061,68.5061,11622.0
2024-04-03 14:15:00,69.42,69.46,69.3,69.39,37027.0,68.5061,68.5456,68.3877,68.4765,37027.0
2024-04-03 14:20:00,69.4,69.41,69.35,69.39,21016.0,68.4863,68.4962,68.437,68.4765,21016.0
2024-04-03 14:25:00,69.38,69.38,69.28,69.29,27424.0,68.4666,68.4666,68.3679,68.3778,27424.0
2024-04-03 14:30:00,69.28,69.3,69.2,69.29,88196.0,68.3679,68.3877,68.289,68.3778,88196.0
2024-04-03 14:35:00,69.31,69.36,69.29,69.32,28176.0,68.3975,68.4469,68.3778,68.4074,28176.0
2024-04-03 14:40:00,69.33,69.37,69.28,69.3,19775.0,68.4173,68.4567,68.3679,68.3877,19775.0
2024-04-03 14:45:00,69.3,69.3,69.23,69.23,12738.0,68.3877,68.3877,68.3186,68.3186,12738.0
2024-04-03 14:50:00,69.23,69.28,69.15,69.25,35454.0,68.3186,68.3679,68.2396,68.3383,35454.0
2024-04-03 14:55:00,69.24,69.28,69.15,69.18,37326.0,68.3284,68.3679,68.2396,68.2692,37326.0
2024-04-03 15:00:00,69.2,69.2,69.09,69.16,19869.0,68.289,68.289,68.1804,68.2495,19869.0
2024-04-03 15:05:00,69.15,69.21,69.12,69.13,17154.0,68.2396,68.2988,68.21,68.2199,17154.0
2024-04-03 15:10:00,69.15,69.15,68.64,68.68,143132.0,68.2396,68.2396,67.7363,67.7758,143132.0
2024-04-03 15:15:00,68.7,68.8,68.32,68.68,221386.0,67.7956,67.8942,67.4206,67.7758,221386.0
2024-04-03 15:20:00,68.68,68.73,68.5,68.53,56416.0,67.7758,67.8252,67.5982,67.6278,56416.0
2024-04-03 15:25:00,68.53,68.67,68.49,68.64,65212.0,67.6278,67.766,67.5883,67.7363,65212.0
2024-04-03 15:30:00,68.62,68.77,68.53,68.77,63745.0,67.7166,67.8646,67.6278,67.8646,63745.0
2024-04-03 15:35:00,68.77,68.98,68.76,68.93,70148.0,67.8646,68.0719,67.8548,68.0225,70148.0
2024-04-03 15:40:00,68.91,68.99,68.87,68.97,29585.0,68.0028,68.0817,67.9633,68.062,29585.0
2024-04-03 15:45:00,68.97,69.11,68.96,69.11,107857.0,68.062,68.2002,68.0521,68.2002,107857.0
2024-04-03 15:50:00,69.1,69.11,68.96,69.0,313914.0,68.1903,68.2002,68.0521,68.0916,313914.0
2024-04-03 15:55:00,69.0,69.05,68.83,68.98,513014.0,68.0916,68.141,67.9238,68.0719,513014.0
2024-04-04 09:30:00,70.54,70.6,70.43,70.54,259977.0,69.6113,69.6705,69.5028,69.6113,259977.0
2024-04-04 09:35:00,70.54,70.59,70.31,70.34,153860.0,69.6113,69.6607,69.3844,69.414,153860.0
2024-04-04 09:40:00,70.35,70.46,70.33,70.39,37468.0,69.4238,69.5324,69.4041,69.4633,37468.0
2024-04-04 09:45:00,70.4,70.43,70.32,70.38,110517.0,69.4732,69.5028,69.3942,69.4534,110517.0
2024-04-04 09:50:00,70.4,70.4,70.22,70.25,54636.0,69.4732,69.4732,69.2955,69.3252,54636.0
2024-04-04 09:55:00,70.26,70.28,70.17,70.26,35493.0,69.335,69.3548,69.2462,69.335,35493.0
2024-04-04 10:00:00,70.27,70.35,70.26,70.29,23534.0,69.3449,69.4238,69.335,69.3646,23534.0
2024-04-04 10:05:00,70.3,70.33,70.23,70.3,17718.0,69.3745,69.4041,69.3054,69.3745,17718.0
2024-04-04 10:10:00,70.3,70.35,70.24,70.29,36077.0,69.3745,69.4238,69.3153,69.3646,36077.0
2024-04-04 10:15:00,70.32,70.34,70.24,70.25,16050.0,69.3942,69.414,69.3153,69.3252,16050.0
2024-04-04 10:20:00,70.26,70.28,70.13,70.18,53936.0,69.335,69.3548,69.2067,69.2561,53936.0
2024-04-04 10:25:00,70.17,70.33,70.16,70.3,18176.0,69.2462,69.4041,69.2363,69.3745,18176.0
2024-04-04 10:30:00,70.3,70.31,70.19,70.2,24950.0,69.3745,69.3844,69.2659,69.2758,24950.0
2024-04-04 10:35:00,70.19,70.25,70.18,70.25,33631.0,69.2659,69.3252,69.2561,69.3252,33631.0
2024-04-04 10:40:00,70.24,70.31,70.23,70.3,16202.0,69.3153,69.3844,69.3054,69.3745,16202.0
2024-04-04 10:45:00,70.29,70.32,70.26,70.29,10106.0,69.3646,69.3942,69.335,69.3646,10106.0
2024-04-04 10:50:00,70.28,70.28,70.2,70.21,21384.0,69.3548,69.3548,69.2758,69.2857,21384.0
2024-04-04 10:55:00,70.22,70.27,70.21,70.23,27602.0,69.2955,69.3449,69.2857,69.3054,27602.0
2024-04-04 11:00:00,70.23,70.28,70.21,70.22,30499.0,69.3054,69.3548,69.2857,69.2955,30499.0
2024-04-04 11:05:00,70.22,70.24,70.14,70.16,7764.0,69.2955,69.3153,69.2166,69.2363,7764.0
2024-04-04 11:10:00,70.17,70.22,70.09,70.11,33669.0,69.2462,69.2955,69.1673,69.187,33669.0
2024-04-04 11:15:00,70.12,70.14,70.1,70.1,48190.0,69.1969,69.2166,69.1771,69.1771,48190.0
2024-04-04 11:20:00,70.11,70.2,70.1,70.2,33274.0,69.187,69.2758,69.1771,69.2758,33274.0
2024-04-04 11:25:00,70.18,70.23,70.15,70.23,32607.0,69.2561,69.3054,69.2265,69.3054,32607.0
2024-04-04 11:30:00,70.23,70.27,70.21,70.25,77913.0,69.3054,69.3449,69.2857,69.3252,77913.0
2024-04-04 11:35:00,70.25,70.29,70.24,70.28,27800.0,69.3252,69.3646,69.3153,69.3548,27800.0
2024-04-04 11:40:00,70.29,70.37,70.29,70.36,43823.0,69.3646,69.4436,69.3646,69.4337,43823.0
2024-04-04 11:45:00,70.36,70.38,70.32,70.34,17704.0,69.4337,69.4534,69.3942,69.414,17704.0
2024-04-04 11:50:00,70.36,70.45,70.36,70.42,13932.0,69.4337,69.5225,69.4337,69.4929,13932.0
2024-04-04 11:55:00,70.42,70.45,70.4,70.44,21579.0,69.4929,69.5225,69.4732,69.5127,21579.0
2024-04-04 12:00:00,70.44,70.5,70.41,70.49,28147.0,69.5127,69.5719,69.483,69.562,28147.0
2024-04-04 12:05:00,70.5,70.68,70.5,70.64,133051.0,69.5719,69.7495,69.5719,69.71,133051.0
2024-04-04 12:10:00,70.65,70.67,70.54,70.56,23038.0,69.7199,69.7396,69.6113,69.6311,23038.0
2024-04-04 12:15:00,70.57,70.59,70.53,70.53,21859.0,69.6409,69.6607,69.6015,69.6015,21859.0
2024-04-04 12:20:00,70.54,70.57,70.5,70.54,11153.0,69.6113,69.6409,69.5719,69.6113,11153.0
2024-04-04 12:25:00,70.53,70.55,70.52,70.53,10656.0,69.6015,69.6212,69.5916,69.6015,10656.0
2024-04-04 12:30:00,70.53,70.55,70.51,70.52,11492.0,69.6015,69.6212,69.5817,69.5916,11492.0
2024-04-04 12:35:00,70.52,70.55,70.51,70.54,8204.0,69.5916,69.6212,69.5817,69.6113,8204.0
2024-04-04 12:40:00,70.55,70.57,70.49,70.52,14224.0,69.6212,69.6409,69.562,69.5916,14224.0
2024-04-04 12:45:00,70.52,70.56,70.52,70.53,4470.0,69.5916,69.6311,69.5916,69.6015,4470.0
2024-04-04 12:50:00,70.53,70.57,70.53,70.57,5085.0,69.6015,69.6409,69.6015,69.6409,5085.0
2024-04-04 12:55:00,70.57,70.58,70.45,70.5,19211.0,69.6409,69.6508,69.5225,69.5719,19211.0
2024-04-04 13:00:00,70.5,70.51,70.41,70.44,10070.0,69.5719,69.5817,69.483,69.5127,10070.0
2024-04-04 13:05:00,70.44,70.5,70.43,70.49,12031.0,69.5127,69.5719,69.5028,69.562,12031.0
2024-04-04 13:10:00,70.5,70.51,70.47,70.47,3800.0,69.5719,69.5817,69.5423,69.5423,3800.0
2024-04-04 13:15:00,70.48,70.48,70.43,70.44,9843.0,69.5521,69.5521,69.5028,69.5127,9843.0
2024-04-04 13:20:00,70.45,70.45,70.42,70.42,5263.0,69.5225,69.5225,69.4929,69.4929,5263.0
2024-04-04 13:25:00,70.42,70.44,70.4,70.41,3805.0,69.4929,69.5127,69.4732,69.483,3805.0
2024-04-04 13:30:00,70.4,70.4,70.31,70.34,21073.0,69.4732,69.4732,69.3844,69.414,21073.0
2024-04-04 13:35:00,70.34,70.37,70.33,70.33,7350.0,69.414,69.4436,69.4041,69.4041,7350.0
2024-04-04 13:40:00,70.31,70.32,70.14,70.2,23180.0,69.3844,69.3942,69.2166,69.2758,23180.0
2024-04-04 13:45:00,70.18,70.2,70.03,70.12,30688.0,69.2561,69.2758,69.108,69.1969,30688.0
2024-04-04 13:50:00,70.11,70.15,70.05,70.06,27709.0,69.187,69.2265,69.1278,69.1377,27709.0
2024-04-04 13:55:00,70.05,70.09,69.82,69.88,62057.0,69.1278,69.1673,68.9008,68.96,62057.0
2024-04-04 14:00:00,69.87,69.87,69.72,69.76,83340.0,68.9502,68.9502,68.8021,68.8416,83340.0
2024-04-04 14:05:00,69.75,69.75,69.35,69.35,136704.0,68.8317,68.8317,68.437,68.437,136704.0
2024-04-04 14:10:00,69.36,69.36,69.04,69.05,185868.0,68.4469,68.4469,68.1311,68.141,185868.0
2024-04-04 14:15:00,69.06,69.06,68.67,68.77,208215.0,68.1508,68.1508,67.766,67.8646,208215.0
2024-04-04 14:20:00,68.76,68.99,68.64,68.97,107691.0,67.8548,68.0817,67.7363,68.062,107691.0
2024-04-04 14:25:00,68.95,69.0,68.28,68.34,123217.0,68.0423,68.0916,67.3811,67.4403,123217.0
2024-04-04 14:30:00,68.33,68.33,67.7,67.75,233449.0,67.4304,67.4304,66.8087,66.8581,233449.0
2024-04-04 14:35:00,67.76,68.34,67.75,68.2,197172.0,66.8679,67.4403,66.8581,67.3021,197172.0
2024-04-04 14:40:00,68.09,68.12,67.58,67.62,142199.0,67.1936,67.2232,66.6903,66.7298,142199.0
2024-04-04 14:45:00,67.63,68.03,67.62,68.01,170792.0,66.7396,67.1344,66.7298,67.1146,170792.0
2024-04-04 14:50:00,68.0,68.03,67.71,67.77,83683.0,67.1048,67.1344,66.8186,66.8778,83683.0
2024-04-04 14:55:00,67.77,67.77,67.34,67.51,319641.0,66.8778,66.8778,66.4535,66.6212,319641.0
2024-04-04 15:00:00,67.49,67.49,67.08,67.17,288794.0,66.6015,66.6015,66.1969,66.2857,288794.0
2024-04-04 15:05:00,67.19,67.56,67.18,67.46,184670.0,66.3054,66.6706,66.2956,66.5719,184670.0
2024-04-04 15:10:00,67.45,67.45,67.17,67.33,155355.0,66.562,66.562,66.2857,66.4436,155355.0
2024-04-04 15:15:00,67.33,67.33,66.96,67.04,263020.0,66.4436,66.4436,66.0785,66.1574,263020.0
2024-04-04 15:20:00,67.03,67.29,67.02,67.06,230483.0,66.1475,66.4041,66.1377,66.1771,230483.0
2024-04-04 15:25:00,67.05,67.15,66.61,66.62,241165.0,66.1673,66.266,65.7331,65.7429,241165.0
2024-04-04 15:30:00,66.63,66.83,66.57,66.73,198948.0,65.7528,65.9502,65.6936,65.8515,198948.0
2024-04-04 15:35:00,66.74,66.74,66.44,66.45,189889.0,65.8614,65.8614,65.5653,65.5752,189889.0
2024-04-04 15:40:00,66.44,66.54,66.25,66.48,186295.0,65.5653,65.664,65.3778,65.6048,186295.0
2024-04-04 15:45:00,66.5,66.75,66.46,66.73,172378.0,65.6245,65.8712,65.585,65.8515,172378.0
2024-04-04 15:50:00,66.75,66.89,66.47,66.8,302793.0,65.8712,66.0094,65.5949,65.9206,302793.0
2024-04-04 15:55:00,66.8,66.8,66.27,66.37,280824.0,65.9206,65.9206,65.3975,65.4962,280824.0
2024-04-05 09:30:00,66.9,67.17,66.72,67.03,354423.0,66.0193,66.2857,65.8416,66.1475,354423.0
2024-04-05 09:35:00,67.02,67.14,66.8,66.8,121580.0,66.1377,66.2561,65.9206,65.9206,121580.0
2024-04-05 09:40:00,66.79,67.31,66.74,67.25,113140.0,65.9107,66.4239,65.8614,66.3646,113140.0
2024-04-05 09:45:00,67.26,67.45,67.12,67.3,113545.0,66.3745,66.562,66.2364,66.414,113545.0
2024-04-05 09:50:00,67.31,67.59,67.26,67.58,172985.0,66.4239,66.7002,66.3745,66.6903,172985.0
2024-04-05 09:55:00,67.58,67.64,67.43,67.47,118617.0,66.6903,66.7495,66.5423,66.5818,118617.0
2024-04-05 10:00:00,67.46,67.52,67.28,67.42,101620.0,66.5719,66.6311,66.3943,66.5324,101620.0
2024-04-05 10:05:00,67.42,67.59,67.11,67.35,153070.0,66.5324,66.7002,66.2265,66.4633,153070.0
2024-04-05 10:10:00,67.37,67.66,67.26,67.5,70313.0,66.4831,66.7693,66.3745,66.6114,70313.0
2024-04-05 10:15:00,67.51,67.59,67.38,67.44,40509.0,66.6212,66.7002,66.4929,66.5521,40509.0
2024-04-05 10:20:00,67.42,67.51,67.34,67.5,55675.0,66.5324,66.6212,66.4535,66.6114,55675.0
2024-04-05 10:25:00,67.48,67.48,67.07,67.29,101144.0,66.5916,66.5916,66.187,66.4041,101144.0
2024-04-05 10:30:00,67.29,67.53,67.19,67.49,104907.0,66.4041,66.641,66.3054,66.6015,104907.0
2024-04-05 10:35:00,67.49,67.62,67.4,67.46,53287.0,66.6015,66.7298,66.5127,66.5719,53287.0
2024-04-05 10:40:00,67.49,67.63,67.43,67.59,62579.0,66.6015,66.7396,66.5423,66.7002,62579.0
2024-04-05 10:45:00,67.57,67.9,67.56,67.9,111737.0,66.6804,67.0061,66.6706,67.0061,111737.0
2024-04-05 10:50:00,67.89,68.1,67.87,68.06,121552.0,66.9962,67.2035,66.9765,67.164,121552.0
2024-04-05 10:55:00,68.07,68.3,68.03,68.29,81388.0,67.1739,67.4008,67.1344,67.391,81388.0
2024-04-05 11:00:00,68.29,68.3,68.04,68.05,92884.0,67.391,67.4008,67.1442,67.1541,92884.0
2024-04-05 11:05:00,68.06,68.1,67.89,68.05,60175.0,67.164,67.2035,66.9962,67.1541,60175.0
2024-04-05 11:10:00,68.04,68.14,67.91,67.95,41322.0,67.1442,67.2429,67.016,67.0554,41322.0
2024-04-05 11:15:00,67.92,67.92,67.67,67.88,61971.0,67.0258,67.0258,66.7791,66.9864,61971.0
2024-04-05 11:20:00,67.89,68.01,67.81,68.0,45150.0,66.9962,67.1146,66.9173,67.1048,45150.0
2024-04-05 11:25:00,68.02,68.22,67.95,68.21,63036.0,67.1245,67.3219,67.0554,67.312,63036.0
2024-04-05 11:30:00,68.21,68.25,68.1,68.11,50185.0,67.312,67.3515,67.2035,67.2133,50185.0
2024-04-05 11:35:00,68.12,68.35,68.11,68.31,54715.0,67.2232,67.4502,67.2133,67.4107,54715.0
2024-04-05 11:40:00,68.32,68.64,68.31,68.6,75831.0,67.4206,67.7363,67.4107,67.6969,75831.0
2024-04-05 11:45:00,68.6,68.72,68.57,68.58,73796.0,67.6969,67.8153,67.6673,67.6771,73796.0
2024-04-05 11:50:00,68.59,68.7,68.58,68.7,41144.0,67.687,67.7956,67.6771,67.7956,41144.0
2024-04-05 11:55:00,68.7,68.93,68.69,68.83,165842.0,67.7956,68.0225,67.7857,67.9238,165842.0
2024-04-05 12:00:00,68.83,68.92,68.8,68.84,69443.0,67.9238,68.0127,67.8942,67.9337,69443.0
2024-04-05 12:05:00,68.86,68.92,68.74,68.9,167588.0,67.9535,68.0127,67.835,67.9929,167588.0
2024-04-05 12:10:00,68.88,68.98,68.87,68.93,110623.0,67.9732,68.0719,67.9633,68.0225,110623.0
2024-04-05 12:15:00,68.93,69.04,68.93,68.98,80142.0,68.0225,68.1311,68.0225,68.0719,80142.0
2024-04-05 12:20:00,68.98,69.03,68.85,69.02,68822.0,68.0719,68.1212,67.9436,68.1113,68822.0
2024-04-05 12:25:00,69.0,69.0,68.89,68.89,26380.0,68.0916,68.0916,67.9831,67.9831,26380.0
2024-04-05 12:30:00,68.9,68.92,68.69,68.85,85072.0,67.9929,68.0127,67.7857,67.9436,85072.0
2024-04-05 12:35:00,68.85,68.99,68.8,68.99,39613.0,67.9436,68.0817,67.8942,68.0817,39613.0
2024-04-05 12:40:00,68.98,68.98,68.85,68.89,32060.0,68.0719,68.0719,67.9436,67.9831,32060.0
2024-04-05 12:45:00,68.9,68.95,68.8,68.82,36381.0,67.9929,68.0423,67.8942,67.914,36381.0
2024-04-05 12:50:00,68.84,69.01,68.83,68.96,25588.0,67.9337,68.1015,67.9238,68.0521,25588.0
2024-04-05 12:55:00,68.96,69.21,68.93,69.18,73379.0,68.0521,68.2988,68.0225,68.2692,73379.0
2024-04-05 13:00:00,69.17,69.21,68.97,68.99,58819.0,68.2594,68.2988,68.062,68.0817,58819.0
2024-04-05 13:05:00,68.98,68.98,68.68,68.73,124334.0,68.0719,68.0719,67.7758,67.8252,124334.0
2024-04-05 13:10:00,68.74,68.81,68.54,68.58,106117.0,67.835,67.9041,67.6377,67.6771,106117.0
2024-04-05 13:15:00,68.58,68.67,68.58,68.6,37485.0,67.6771,67.766,67.6771,67.6969,37485.0
2024-04-05 13:20:00,68.6,68.8,68.6,68.77,42707.0,67.6969,67.8942,67.6969,67.8646,42707.0
2024-04-05 13:25:00,68.77,68.78,68.67,68.75,19522.0,67.8646,67.8745,67.766,67.8449,19522.0
2024-04-05 13:30:00,68.76,68.89,68.75,68.87,36072.0,67.8548,67.9831,67.8449,67.9633,36072.0
2024-04-05 13:35:00,68.86,68.86,68.67,68.68,48328.0,67.9535,67.9535,67.766,67.7758,48328.0
2024-04-05 13:40:00,68.68,68.76,68.49,68.61,142929.0,67.7758,67.8548,67.5883,67.7067,142929.0
2024-04-05 13:45:00,68.62,68.62,68.44,68.51,60950.0,67.7166,67.7166,67.539,67.6081,60950.0
2024-04-05 13:50:00,68.5,68.59,68.35,68.39,112949.0,67.5982,67.687,67.4502,67.4896,112949.0
2024-04-05 13:55:00,68.36,68.39,68.05,68.19,123856.0,67.46,67.4896,67.1541,67.2923,123856.0
2024-04-05 14:00:00,68.17,68.22,67.87,68.15,164252.0,67.2725,67.3219,66.9765,67.2528,164252.0
2024-04-05 14:05:00,68.13,68.62,68.12,68.6,130318.0,67.2331,67.7166,67.2232,67.6969,130318.0
2024-04-05 14:10:00,68.59,68.68,68.4,68.49,114941.0,67.687,67.7758,67.4995,67.5883,114941.0
2024-04-05 14:15:00,68.48,68.57,68.44,68.52,67054.0,67.5785,67.6673,67.539,67.6179,67054.0
2024-04-05 14:20:00,68.51,68.77,68.38,68.41,96715.0,67.6081,67.8646,67.4798,67.5094,96715.0
2024-04-05 14:25:00,68.4,68.55,68.17,68.19,96261.0,67.4995,67.6475,67.2725,67.2923,96261.0
2024-04-05 14:30:00,68.2,68.42,68.2,68.32,91787.0,67.3021,67.5192,67.3021,67.4206,91787.0
2024-04-05 14:35:00,68.35,68.54,68.27,68.45,51407.0,67.4502,67.6377,67.3712,67.5488,51407.0
2024-04-05 14:40:00,68.47,68.53,68.17,68.34,76201.0,67.5686,67.6278,67.2725,67.4403,76201.0
2024-04-05 14:45:00,68.34,68.35,68.04,68.08,71827.0,67.4403,67.4502,67.1442,67.1837,71827.0
2024-04-05 14:50:00,68.08,68.21,67.99,68.11,66580.0,67.1837,67.312,67.0949,67.2133,66580.0
2024-04-05 14:55:00,68.11,68.23,67.97,68.22,124097.0,67.2133,67.3317,67.0752,67.3219,124097.0
2024-04-05 15:00:00,68.22,68.31,68.16,68.3,60637.0,67.3219,67.4107,67.2627,67.4008,60637.0
2024-04-05 15:05:00,68.31,68.42,68.15,68.24,86825.0,67.4107,67.5192,67.2528,67.3416,86825.0
2024-04-05 15:10:00,68.25,68.4,68.21,68.39,46630.0,67.3515,67.4995,67.312,67.4896,46630.0
2024-04-05 15:15:00,68.39,68.41,68.24,68.39,40191.0,67.4896,67.5094,67.3416,67.4896,40191.0
2024-04-05 15:20:00,68.39,68.39,68.2,68.3,33662.0,67.4896,67.4896,67.3021,67.4008,33662.0
2024-04-05 15:25:00,68.3,68.38,68.26,68.33,35176.0,67.4008,67.4798,67.3614,67.4304,35176.0
2024-04-05 15:30:00,68.32,68.67,68.28,68.65,102940.0,67.4206,67.766,67.3811,67.7462,102940.0
2024-04-05 15:35:00,68.64,68.64,68.34,68.44,75861.0,67.7363,67.7363,67.4403,67.539,75861.0
2024-04-05 15:40:00,68.43,68.49,68.32,68.35,36339.0,67.5291,67.5883,67.4206,67.4502,36339.0
2024-04-05 15:45:00,68.33,68.54,68.31,68.45,103237.0,67.4304,67.6377,67.4107,67.5488,103237.0
2024-04-05 15:50:00,68.46,68.74,68.42,68.72,205972.0,67.5587,67.835,67.5192,67.8153,205972.0
2024-04-05 15:55:00,68.72,68.77,68.42,68.42,396940.0,67.8153,67.8646,67.5192,67.5192,396940.0
2024-04-08 09:30:00,68.7,68.78,68.62,68.63,134791.0,67.7956,67.8745,67.7166,67.7265,134791.0
2024-04-08 09:35:00,68.62,68.62,68.33,68.35,82036.0,67.7166,67.7166,67.4304,67.4502,82036.0
2024-04-08 09:40:00,68.34,68.58,68.25,68.5,70581.0,67.4403,67.6771,67.3515,67.5982,70581.0
2024-04-08 09:45:00,68.51,68.65,68.5,68.53,102285.0,67.6081,67.7462,67.5982,67.6278,102285.0
2024-04-08 09:50:00,68.55,68.6,68.4,68.53,51425.0,67.6475,67.6969,67.4995,67.6278,51425.0
2024-04-08 09:55:00,68.54,68.65,68.52,68.56,32797.0,67.6377,67.7462,67.6179,67.6574,32797.0
2024-04-08 10:00:00,68.57,68.58,68.35,68.41,73729.0,67.6673,67.6771,67.4502,67.5094,73729.0
2024-04-08 10:05:00,68.4,68.57,68.31,68.48,46070.0,67.4995,67.6673,67.4107,67.5785,46070.0
2024-04-08 10:10:00,68.51,68.58,68.42,68.54,37987.0,67.6081,67.6771,67.5192,67.6377,37987.0
2024-04-08 10:15:00,68.53,68.63,68.45,68.5,53010.0,67.6278,67.7265,67.5488,67.5982,53010.0
2024-04-08 10:20:00,68.51,68.69,68.51,68.69,36873.0,67.6081,67.7857,67.6081,67.7857,36873.0
2024-04-08 10:25:00,68.7,68.85,68.68,68.84,111517.0,67.7956,67.9436,67.7758,67.9337,111517.0
2024-04-08 10:30:00,68.84,69.07,68.82,68.95,87521.0,67.9337,68.1607,67.914,68.0423,87521.0
2024-04-08 10:35:00,68.97,69.0,68.95,68.97,73916.0,68.062,68.0916,68.0423,68.062,73916.0
2024-04-08 10:40:00,68.98,68.99,68.86,68.92,35540.0,68.0719,68.0817,67.9535,68.0127,35540.0
2024-04-08 10:45:00,68.93,69.01,68.92,69.01,31710.0,68.0225,68.1015,68.0127,68.1015,31710.0
2024-04-08 10:50:00,69.01,69.1,69.01,69.08,36785.0,68.1015,68.1903,68.1015,68.1706,36785.0
2024-04-08 10:55:00,69.09,69.09,68.96,69.03,22174.0,68.1804,68.1804,68.0521,68.1212,22174.0
2024-04-08 11:00:00,69.04,69.08,68.77,68.96,86394.0,68.1311,68.1706,67.8646,68.0521,86394.0
2024-04-08 11:05:00,68.94,68.97,68.87,68.94,19979.0,68.0324,68.062,67.9633,68.0324,19979.0
2024-04-08 11:10:00,68.97,69.04,68.9,68.94,18016.0,68.062,68.1311,67.9929,68.0324,18016.0
2024-04-08 11:15:00,68.94,68.95,68.85,68.88,9403.0,68.0324,68.0423,67.9436,67.9732,9403.0
2024-04-08 11:20:00,68.86,68.99,68.82,68.97,48405.0,67.9535,68.0817,67.914,68.062,48405.0
2024-04-08 11:25:00,68.97,68.97,68.79,68.84,24113.0,68.062,68.062,67.8844,67.9337,24113.0
2024-04-08 11:30:00,68.83,68.83,68.71,68.77,24246.0,67.9238,67.9238,67.8054,67.8646,24246.0
2024-04-08 11:35:00,68.76,68.77,68.46,68.67,64869.0,67.8548,67.8646,67.5587,67.766,64869.0
2024-04-08 11:40:00,68.65,68.69,68.56,68.66,25839.0,67.7462,67.7857,67.6574,67.7561,25839.0
2024-04-08 11:45:00,68.63,68.63,68.42,68.55,52255.0,67.7265,67.7265,67.5192,67.6475,52255.0
2024-04-08 11:50:00,68.54,68.59,68.47,68.52,65893.0,67.6377,67.687,67.5686,67.6179,65893.0
2024-04-08 11:55:00,68.52,68.54,68.35,68.53,35832.0,67.6179,67.6377,67.4502,67.6278,35832.0
2024-04-08 12:00:00,68.53,68.53,68.36,68.42,25466.0,67.6278,67.6278,67.46,67.5192,25466.0
2024-04-08 12:05:00,68.41,68.54,68.38,68.47,42688.0,67.5094,67.6377,67.4798,67.5686,42688.0
2024-04-08 12:10:00,68.43,68.46,68.27,68.34,55648.0,67.5291,67.5587,67.3712,67.4403,55648.0
2024-04-08 12:15:00,68.32,68.46,68.27,68.39,28091.0,67.4206,67.5587,67.3712,67.4896,28091.0
2024-04-08 12:20:00,68.39,68.41,68.19,68.26,68299.0,67.4896,67.5094,67.2923,67.3614,68299.0
2024-04-08 12:25:00,68.27,68.5,68.27,68.45,87002.0,67.3712,67.5982,67.3712,67.5488,87002.0
2024-04-08 12:30:00,68.46,68.58,68.44,68.58,41284.0,67.5587,67.6771,67.539,67.6771,41284.0
2024-04-08 12:35:00,68.57,68.62,68.5,68.54,31003.0,67.6673,67.7166,67.5982,67.6377,31003.0
2024-04-08 12:40:00,68.51,68.72,68.51,68.67,62109.0,67.6081,67.8153,67.6081,67.766,62109.0
2024-04-08 12:45:00,68.68,68.7,68.58,68.6,13418.0,67.7758,67.7956,67.6771,67.6969,13418.0
2024-04-08 12:50:00,68.63,68.67,68.6,68.64,18693.0,67.7265,67.766,67.6969,67.7363,18693.0
2024-04-08 12:55:00,68.65,68.81,68.64,68.8,80602.0,67.7462,67.9041,67.7363,67.8942,80602.0
2024-04-08 13:00:00,68.81,68.82,68.71,68.72,24908.0,67.9041,67.914,67.8054,67.8153,24908.0
2024-04-08 13:05:00,68.73,68.73,68.67,68.69,18753.0,67.8252,67.8252,67.766,67.7857,18753.0
2024-04-08 13:10:00,68.67,68.72,68.63,68.66,58442.0,67.766,67.8153,67.7265,67.7561,58442.0
2024-04-08 13:15:00,68.65,68.69,68.56,68.63,38507.0,67.7462,67.7857,67.6574,67.7265,38507.0
2024-04-08 13:20:00,68.63,68.69,68.61,68.68,17711.0,67.7265,67.7857,67.7067,67.7758,17711.0
2024-04-08 13:25:00,68.68,68.74,68.61,68.74,10863.0,67.7758,67.835,67.7067,67.835,10863.0
2024-04-08 13:30:00,68.73,68.73,68.65,68.69,11089.0,67.8252,67.8252,67.7462,67.7857,11089.0
2024-04-08 13:35:00,68.64,68.66,68.58,68.62,14782.0,67.7363,67.7561,67.6771,67.7166,14782.0
2024-04-08 13:40:00,68.63,68.65,68.51,68.59,32393.0,67.7265,67.7462,67.6081,67.687,32393.0
2024-04-08 13:45:00,68.59,68.59,68.5,68.55,27495.0,67.687,67.687,67.5982,67.6475,27495.0
2024-04-08 13:50:00,68.55,68.64,68.53,68.64,19716.0,67.6475,67.7363,67.6278,67.7363,19716.0
2024-04-08 13:55:00,68.63,68.78,68.63,68.74,18010.0,67.7265,67.8745,67.7265,67.835,18010.0
2024-04-08 14:00:00,68.76,68.81,68.62,68.66,32046.0,67.8548,67.9041,67.7166,67.7561,32046.0
2024-04-08 14:05:00,68.65,68.78,68.65,68.78,9344.0,67.7462,67.8745,67.7462,67.8745,9344.0
2024-04-08 14:10:00,68.8,68.8,68.71,68.75,10486.0,67.8942,67.8942,67.8054,67.8449,10486.0
2024-04-08 14:15:00,68.75,68.82,68.74,68.74,19288.0,67.8449,67.914,67.835,67.835,19288.0
2024-04-08 14:20:00,68.74,68.78,68.61,68.63,30015.0,67.835,67.8745,67.7067,67.7265,30015.0
2024-04-08 14:25:00,68.64,68.79,68.63,68.71,12551.0,67.7363,67.8844,67.7265,67.8054,12551.0
2024-04-08 14:30:00,68.7,68.7,68.64,68.64,8149.0,67.7956,67.7956,67.7363,67.7363,8149.0
2024-04-08 14:35:00,68.63,68.65,68.55,68.6,15542.0,67.7265,67.7462,67.6475,67.6969,15542.0
2024-04-08 14:40:00,68.6,68.61,68.55,68.6,15125.0,67.6969,67.7067,67.6475,67.6969,15125.0
2024-04-08 14:45:00,68.59,68.65,68.51,68.65,20688.0,67.687,67.7462,67.6081,67.7462,20688.0
2024-04-08 14:50:00,68.64,68.66,68.58,68.64,14832.0,67.7363,67.7561,67.6771,67.7363,14832.0
2024-04-08 14:55:00,68.65,68.73,68.65,68.73,16038.0,67.7462,67.8252,67.7462,67.8252,16038.0
2024-04-08 15:00:00,68.75,68.78,68.67,68.68,67226.0,67.8449,67.8745,67.766,67.7758,67226.0
2024-04-08 15:05:00,68.69,68.69,68.54,68.69,34844.0,67.7857,67.7857,67.6377,67.7857,34844.0
2024-04-08 15:10:00,68.69,68.73,68.65,68.69,25333.0,67.7857,67.8252,67.7462,67.7857,25333.0
2024-04-08 15:15:00,68.68,68.7,68.62,68.69,15898.0,67.7758,67.7956,67.7166,67.7857,15898.0
2024-04-08 15:20:00,68.71,68.72,68.58,68.61,26954.0,67.8054,67.8153,67.6771,67.7067,26954.0
2024-04-08 15:25:00,68.6,68.74,68.59,68.74,26517.0,67.6969,67.835,67.687,67.835,26517.0
2024-04-08 15:30:00,68.73,68.9,68.72,68.89,54867.0,67.8252,67.9929,67.8153,67.9831,54867.0
2024-04-08 15:35:00,68.88,68.88,68.64,68.66,47200.0,67.9732,67.9732,67.7363,67.7561,47200.0
2024-04-08 15:40:00,68.67,68.69,68.43,68.48,106939.0,67.766,67.7857,67.5291,67.5785,106939.0
2024-04-08 15:45:00,68.47,68.6,68.47,68.58,115264.0,67.5686,67.6969,67.5686,67.6771,115264.0
2024-04-08 15:50:00,68.57,68.58,68.37,68.46,416467.0,67.6673,67.6771,67.4699,67.5587,416467.0
2024-04-08 15:55:00,68.45,68.51,68.32,68.49,903961.0,67.5488,67.6081,67.4206,67.5883,903961.0
2024-04-09 09:30:00,69.2,69.29,69.02,69.03,106079.0,68.289,68.3778,68.1113,68.1212,106079.0
2024-04-09 09:35:00,69.04,69.21,68.94,69.14,43095.0,68.1311,68.2988,68.0324,68.2298,43095.0
2024-04-09 09:40:00,69.15,69.19,68.89,68.95,40218.0,68.2396,68.2791,67.9831,68.0423,40218.0
2024-04-09 09:45:00,68.93,68.99,68.62,68.65,121269.0,68.0225,68.0817,67.7166,67.7462,121269.0
2024-04-09 09:50:00,68.66,68.68,68.52,68.59,53830.0,67.7561,67.7758,67.6179,67.687,53830.0
2024-04-09 09:55:00,68.61,68.65,68.54,68.57,28615.0,67.7067,67.7462,67.6377,67.6673,28615.0
2024-04-09 10:00:00,68.56,68.67,68.5,68.56,33086.0,67.6574,67.766,67.5982,67.6574,33086.0
2024-04-09 10:05:00,68.57,68.59,68.47,68.55,55138.0,67.6673,67.687,67.5686,67.6475,55138.0
2024-04-09 10:10:00,68.54,68.63,68.47,68.62,24645.0,67.6377,67.7265,67.5686,67.7166,24645.0
2024-04-09 10:15:00,68.65,68.71,68.55,68.61,40500.0,67.7462,67.8054,67.6475,67.7067,40500.0
2024-04-09 10:20:00,68.6,68.65,68.57,68.6,23552.0,67.6969,67.7462,67.6673,67.6969,23552.0
2024-04-09 10:25:00,68.59,68.59,67.98,68.03,151910.0,67.687,67.687,67.085,67.1344,151910.0
2024-04-09 10:30:00,68.06,68.06,67.57,67.71,175031.0,67.164,67.164,66.6804,66.8186,175031.0
2024-04-09 10:35:00,67.72,67.73,67.29,67.33,133865.0,66.8285,66.8383,66.4041,66.4436,133865.0
2024-04-09 10:40:00,67.35,67.45,66.81,66.95,193870.0,66.4633,66.562,65.9304,66.0686,193870.0
2024-04-09 10:45:00,66.97,67.16,66.8,66.88,139355.0,66.0883,66.2758,65.9206,65.9995,139355.0
2024-04-09 10:50:00,66.87,67.04,66.77,66.82,144891.0,65.9897,66.1574,65.891,65.9403,144891.0
2024-04-09 10:55:00,66.83,67.24,66.81,67.22,118394.0,65.9502,66.3548,65.9304,66.335,118394.0
2024-04-09 11:00:00,67.22,67.27,67.1,67.18,108531.0,66.335,66.3844,66.2166,66.2956,108531.0
2024-04-09 11:05:00,67.18,67.48,67.17,67.4,93432.0,66.2956,66.5916,66.2857,66.5127,93432.0
2024-04-09 11:10:00,67.38,67.4,67.24,67.27,89931.0,66.4929,66.5127,66.3548,66.3844,89931.0
2024-04-09 11:15:00,67.29,67.63,67.29,67.6,124392.0,66.4041,66.7396,66.4041,66.71,124392.0
2024-04-09 11:20:00,67.6,67.61,67.4,67.5,110415.0,66.71,66.7199,66.5127,66.6114,110415.0
2024-04-09 11:25:00,67.52,67.57,67.35,67.4,82087.0,66.6311,66.6804,66.4633,66.5127,82087.0
2024-04-09 11:30:00,67.41,67.49,67.33,67.38,23444.0,66.5225,66.6015,66.4436,66.4929,23444.0
2024-04-09 11:35:00,67.37,67.49,67.29,67.37,53076.0,66.4831,66.6015,66.4041,66.4831,53076.0
2024-04-09 11:40:00,67.39,67.78,67.36,67.7,92468.0,66.5028,66.8877,66.4732,66.8087,92468.0
2024-04-09 11:45:00,67.69,67.86,67.67,67.81,91336.0,66.7989,66.9666,66.7791,66.9173,91336.0
2024-04-09 11:50:00,67.83,67.83,67.65,67.78,77401.0,66.937,66.937,66.7594,66.8877,77401.0
2024-04-09 11:55:00,67.81,67.83,67.76,67.77,50283.0,66.9173,66.937,66.8679,66.8778,50283.0
2024-04-09 12:00:00,67.74,67.94,67.72,67.85,55656.0,66.8482,67.0456,66.8285,66.9567,55656.0
2024-04-09 12:05:00,67.83,67.91,67.74,67.87,25641.0,66.937,67.016,66.8482,66.9765,25641.0
2024-04-09 12:10:00,67.86,68.07,67.83,67.98,83571.0,66.9666,67.1739,66.937,67.085,83571.0
2024-04-09 12:15:00,67.98,68.01,67.94,67.95,30328.0,67.085,67.1146,67.0456,67.0554,30328.0
2024-04-09 12:20:00,67.95,68.02,67.91,67.98,14071.0,67.0554,67.1245,67.016,67.085,14071.0
2024-04-09 12:25:00,67.99,68.04,67.92,67.92,11112.0,67.0949,67.1442,67.0258,67.0258,11112.0
2024-04-09 12:30:00,67.93,68.12,67.93,68.11,35971.0,67.0357,67.2232,67.0357,67.2133,35971.0
2024-04-09 12:35:00,68.09,68.1,68.0,68.09,16223.0,67.1936,67.2035,67.1048,67.1936,16223.0
2024-04-09 12:40:00,68.09,68.09,68.0,68.0,15619.0,67.1936,67.1936,67.1048,67.1048,15619.0
2024-04-09 12:45:00,68.01,68.04,67.92,68.0,13796.0,67.1146,67.1442,67.0258,67.1048,13796.0
2024-04-09 12:50:00,67.98,68.01,67.65,67.69,62996.0,67.085,67.1146,66.7594,66.7989,62996.0
2024-04-09 12:55:00,67.66,67.82,67.66,67.74,73880.0,66.7693,66.9271,66.7693,66.8482,73880.0
2024-04-09 13:00:00,67.73,67.89,67.67,67.89,49122.0,66.8383,66.9962,66.7791,66.9962,49122.0
2024-04-09 13:05:00,67.9,68.0,67.86,67.99,25446.0,67.0061,67.1048,66.9666,67.0949,25446.0
2024-04-09 13:10:00,68.0,68.0,67.88,67.94,14997.0,67.1048,67.1048,66.9864,67.0456,14997.0
2024-04-09 13:15:00,67.92,67.96,67.83,67.89,14211.0,67.0258,67.0653,66.937,66.9962,14211.0
2024-04-09 13:20:00,67.91,68.07,67.89,67.9,28073.0,67.016,67.1739,66.9962,67.0061,28073.0
2024-04-09 13:25:00,67.9,67.94,67.82,67.88,18728.0,67.0061,67.0456,66.9271,66.9864,18728.0
2024-04-09 13:30:00,67.88,67.96,67.84,67.86,25276.0,66.9864,67.0653,66.9469,66.9666,25276.0
2024-04-09 13:35:00,67.88,68.0,67.85,68.0,21293.0,66.9864,67.1048,66.9567,67.1048,21293.0
2024-04-09 13:40:00,68.01,68.07,67.77,67.81,37814.0,67.1146,67.1739,66.8778,66.9173,37814.0
2024-04-09 13:45:00,67.83,67.84,67.72,67.76,33108.0,66.937,66.9469,66.8285,66.8679,33108.0
2024-04-09 13:50:00,67.77,67.88,67.75,67.81,18976.0,66.8778,66.9864,66.8581,66.9173,18976.0
2024-04-09 13:55:00,67.82,67.82,67.68,67.69,20331.0,66.9271,66.9271,66.789,66.7989,20331.0
2024-04-09 14:00:00,67.67,67.7,67.51,67.67,47414.0,66.7791,66.8087,66.6212,66.7791,47414.0
2024-04-09 14:05:00,67.7,67.83,67.65,67.81,27723.0,66.8087,66.937,66.7594,66.9173,27723.0
2024-04-09 14:10:00,67.83,67.83,67.71,67.76,16394.0,66.937,66.937,66.8186,66.8679,16394.0
2024-04-09 14:15:00,67.75,67.88,67.73,67.84,22867.0,66.8581,66.9864,66.8383,66.9469,22867.0
2024-04-09 14:20:00,67.86,67.93,67.7,67.72,19367.0,66.9666,67.0357,66.8087,66.8285,19367.0
2024-04-09 14:25:00,67.75,67.82,67.63,67.69,13683.0,66.8581,66.9271,66.7396,66.7989,13683.0
2024-04-09 14:30:00,67.68,67.68,67.57,67.64,22019.0,66.789,66.789,66.6804,66.7495,22019.0
2024-04-09 14:35:00,67.62,67.78,67.59,67.62,54022.0,66.7298,66.8877,66.7002,66.7298,54022.0
2024-04-09 14:40:00,67.62,67.7,67.57,67.61,15468.0,66.7298,66.8087,66.6804,66.7199,15468.0
2024-04-09 14:45:00,67.61,67.69,67.54,67.56,22077.0,66.7199,66.7989,66.6508,66.6706,22077.0
2024-04-09 14:50:00,67.58,67.74,67.53,67.67,27369.0,66.6903,66.8482,66.641,66.7791,27369.0
2024-04-09 14:55:00,67.65,67.7,67.62,67.62,8765.0,66.7594,66.8087,66.7298,66.7298,8765.0
2024-04-09 15:00:00,67.62,67.62,67.43,67.56,35794.0,66.7298,66.7298,66.5423,66.6706,35794.0
2024-04-09 15:05:00,67.55,67.6,67.33,67.39,59924.0,66.6607,66.71,66.4436,66.5028,59924.0
2024-04-09 15:10:00,67.38,67.5,67.31,67.47,37864.0,66.4929,66.6114,66.4239,66.5818,37864.0
2024-04-09 15:15:00,67.46,67.71,67.44,67.7,49281.0,66.5719,66.8186,66.5521,66.8087,49281.0
2024-04-09 15:20:00,67.71,67.99,67.7,67.97,59987.0,66.8186,67.0949,66.8087,67.0752,59987.0
2024-04-09 15:25:00,67.96,68.45,67.96,68.42,122428.0,67.0653,67.5488,67.0653,67.5192,122428.0
2024-04-09 15:30:00,68.43,68.61,68.32,68.39,130436.0,67.5291,67.7067,67.4206,67.4896,130436.0
2024-04-09 15:35:00,68.41,68.44,68.13,68.13,89147.0,67.5094,67.539,67.2331,67.2331,89147.0
2024-04-09 15:40:00,68.15,68.25,68.0,68.22,77589.0,67.2528,67.3515,67.1048,67.3219,77589.0
2024-04-09 15:45:00,68.23,68.26,68.1,68.19,48280.0,67.3317,67.3614,67.2035,67.2923,48280.0
2024-04-09 15:50:00,68.2,68.28,68.1,68.27,81948.0,67.3021,67.3811,67.2035,67.3712,81948.0
2024-04-09 15:55:00,68.3,68.78,68.3,68.73,268653.0,67.4008,67.8745,67.4008,67.8252,268653.0
2024-04-10 09:30:00,66.38,66.46,66.1,66.35,410121.0,65.5061,65.585,65.2298,65.4765,410121.0
2024-04-10 09:35:00,66.33,66.56,66.19,66.39,185075.0,65.4568,65.6837,65.3186,65.516,185075.0
2024-04-10 09:40:00,66.35,66.66,66.23,66.61,131725.0,65.4765,65.7824,65.3581,65.7331,131725.0
2024-04-10 09:45:00,66.62,66.63,66.07,66.11,289481.0,65.7429,65.7528,65.2002,65.2397,289481.0
2024-04-10 09:50:00,66.12,66.71,66.09,66.64,178146.0,65.2495,65.8318,65.2199,65.7627,178146.0
2024-04-10 09:55:00,66.61,66.79,66.48,66.59,114813.0,65.7331,65.9107,65.6048,65.7133,114813.0
2024-04-10 10:00:00,66.56,66.68,66.37,66.4,64756.0,65.6837,65.8022,65.4962,65.5258,64756.0
2024-04-10 10:05:00,66.44,66.88,66.39,66.79,88942.0,65.5653,65.9995,65.516,65.9107,88942.0
2024-04-10 10:10:00,66.78,66.79,66.58,66.67,49504.0,65.9008,65.9107,65.7035,65.7923,49504.0
2024-04-10 10:15:00,66.67,67.01,66.49,66.94,218122.0,65.7923,66.1278,65.6147,66.0587,218122.0
2024-04-10 10:20:00,66.91,66.98,66.81,66.88,113413.0,66.0291,66.0982,65.9304,65.9995,113413.0
2024-04-10 10:25:00,66.87,67.04,66.83,66.87,81067.0,65.9897,66.1574,65.9502,65.9897,81067.0
2024-04-10 10:30:00,66.87,67.21,66.83,67.09,209948.0,65.9897,66.3252,65.9502,66.2068,209948.0
2024-04-10 10:35:00,67.11,67.45,67.06,67.38,179624.0,66.2265,66.562,66.1771,66.4929,179624.0
2024-04-10 10:40:00,67.38,67.4,67.09,67.09,112111.0,66.4929,66.5127,66.2068,66.2068,112111.0
2024-04-10 10:45:00,67.12,67.18,66.93,67.03,62343.0,66.2364,66.2956,66.0489,66.1475,62343.0
2024-04-10 10:50:00,67.07,67.11,66.75,66.76,35371.0,66.187,66.2265,65.8712,65.8811,35371.0
2024-04-10 10:55:00,66.76,66.8,66.59,66.77,86702.0,65.8811,65.9206,65.7133,65.891,86702.0
2024-04-10 11:00:00,66.77,66.8,66.55,66.55,83889.0,65.891,65.9206,65.6739,65.6739,83889.0
2024-04-10 11:05:00,66.57,66.73,66.52,66.62,61166.0,65.6936,65.8515,65.6443,65.7429,61166.0
2024-04-10 11:10:00,66.62,66.62,66.41,66.55,79430.0,65.7429,65.7429,65.5357,65.6739,79430.0
2024-04-10 11:15:00,66.55,66.57,66.4,66.45,24931.0,65.6739,65.6936,65.5258,65.5752,24931.0
2024-04-10 11:20:00,66.45,66.64,66.45,66.55,91972.0,65.5752,65.7627,65.5752,65.6739,91972.0
2024-04-10 11:25:00,66.55,66.77,66.55,66.77,62988.0,65.6739,65.891,65.6739,65.891,62988.0
2024-04-10 11:30:00,66.79,66.8,66.47,66.6,60551.0,65.9107,65.9206,65.5949,65.7232,60551.0
2024-04-10 11:35:00,66.59,66.63,66.36,66.4,85328.0,65.7133,65.7528,65.4864,65.5258,85328.0
2024-04-10 11:40:00,66.4,66.41,66.21,66.25,69121.0,65.5258,65.5357,65.3383,65.3778,69121.0
2024-04-10 11:45:00,66.25,66.39,66.21,66.3,39029.0,65.3778,65.516,65.3383,65.4272,39029.0
2024-04-10 11:50:00,66.31,66.37,66.27,66.34,20660.0,65.437,65.4962,65.3975,65.4666,20660.0
2024-04-10 11:55:00,66.34,66.37,66.25,66.33,23244.0,65.4666,65.4962,65.3778,65.4568,23244.0
2024-04-10 12:00:00,66.34,66.46,66.25,66.45,81583.0,65.4666,65.585,65.3778,65.5752,81583.0
2024-04-10 12:05:00,66.46,66.51,66.31,66.35,34880.0,65.585,65.6344,65.437,65.4765,34880.0
2024-04-10 12:10:00,66.38,66.39,66.2,66.2,51925.0,65.5061,65.516,65.3285,65.3285,51925.0
2024-04-10 12:15:00,66.22,66.32,66.22,66.25,36787.0,65.3482,65.4469,65.3482,65.3778,36787.0
2024-04-10 12:20:00,66.25,66.3,66.2,66.3,18322.0,65.3778,65.4272,65.3285,65.4272,18322.0
2024-04-10 12:25:00,66.31,66.42,66.3,66.35,28352.0,65.437,65.5456,65.4272,65.4765,28352.0
2024-04-10 12:30:00,66.36,66.38,66.3,66.36,21285.0,65.4864,65.5061,65.4272,65.4864,21285.0
2024-04-10 12:35:00,66.38,66.52,66.38,66.44,51438.0,65.5061,65.6443,65.5061,65.5653,51438.0
2024-04-10 12:40:00,66.42,66.47,66.34,66.34,38394.0,65.5456,65.5949,65.4666,65.4666,38394.0
2024-04-10 12:45:00,66.34,66.48,66.33,66.46,45734.0,65.4666,65.6048,65.4568,65.585,45734.0
2024-04-10 12:50:00,66.45,66.59,66.39,66.56,60034.0,65.5752,65.7133,65.516,65.6837,60034.0
2024-04-10 12:55:00,66.56,66.74,66.56,66.66,25333.0,65.6837,65.8614,65.6837,65.7824,25333.0
2024-04-10 13:00:00,66.68,66.77,66.03,66.16,168180.0,65.8022,65.891,65.1607,65.289,168180.0
2024-04-10 13:05:00,66.13,66.15,65.86,65.87,154042.0,65.2594,65.2791,64.9929,65.0028,154042.0
2024-04-10 13:10:00,65.88,66.13,65.84,66.12,129430.0,65.0127,65.2594,64.9732,65.2495,129430.0
2024-04-10 13:15:00,66.09,66.43,65.99,66.41,107347.0,65.2199,65.5554,65.1212,65.5357,107347.0
2024-04-10 13:20:00,66.42,66.99,66.36,66.95,218465.0,65.5456,66.1081,65.4864,66.0686,218465.0
2024-04-10 13:25:00,66.95,67.04,66.53,66.54,132928.0,66.0686,66.1574,65.6541,65.664,132928.0
2024-04-10 13:30:00,66.53,66.69,66.09,66.33,222544.0,65.6541,65.812,65.2199,65.4568,222544.0
2024-04-10 13:35:00,66.32,66.39,65.96,66.04,151927.0,65.4469,65.516,65.0916,65.1706,151927.0
2024-04-10 13:40:00,66.04,66.28,65.92,66.03,95256.0,65.1706,65.4074,65.0522,65.1607,95256.0
2024-04-10 13:45:00,66.02,66.26,66.0,66.25,48794.0,65.1508,65.3877,65.1311,65.3778,48794.0
2024-04-10 13:50:00,66.23,66.31,66.06,66.29,109013.0,65.3581,65.437,65.1903,65.4173,109013.0
2024-04-10 13:55:00,66.28,66.95,66.25,66.51,288259.0,65.4074,66.0686,65.3778,65.6344,288259.0
2024-04-10 14:00:00,66.54,66.79,66.32,66.73,111192.0,65.664,65.9107,65.4469,65.8515,111192.0
2024-04-10 14:05:00,66.73,66.74,66.43,66.63,111675.0,65.8515,65.8614,65.5554,65.7528,111675.0
2024-04-10 14:10:00,66.61,66.77,66.52,66.74,73176.0,65.7331,65.891,65.6443,65.8614,73176.0
2024-04-10 14:15:00,66.74,66.86,66.39,66.49,106454.0,65.8614,65.9798,65.516,65.6147,106454.0
2024-04-10 14:20:00,66.51,66.69,66.23,66.28,74041.0,65.6344,65.812,65.3581,65.4074,74041.0
2024-04-10 14:25:00,66.31,66.5,66.25,66.27,53509.0,65.437,65.6245,65.3778,65.3975,53509.0
2024-04-10 14:30:00,66.28,66.41,66.2,66.32,38734.0,65.4074,65.5357,65.3285,65.4469,38734.0
2024-04-10 14:35:00,66.29,66.57,66.27,66.56,19396.0,65.4173,65.6936,65.3975,65.6837,19396.0
2024-04-10 14:40:00,66.55,66.63,66.45,66.57,37054.0,65.6739,65.7528,65.5752,65.6936,37054.0
2024-04-10 14:45:00,66.58,66.63,66.49,66.58,28008.0,65.7035,65.7528,65.6147,65.7035,28008.0
2024-04-10 14:50:00,66.55,66.66,66.34,66.42,64177.0,65.6739,65.7824,65.4666,65.5456,64177.0
2024-04-10 14:55:00,66.39,66.39,66.03,66.05,49950.0,65.516,65.516,65.1607,65.1804,49950.0
2024-04-10 15:00:00,66.03,66.28,66.0,66.04,61841.0,65.1607,65.4074,65.1311,65.1706,61841.0
2024-04-10 15:05:00,66.04,66.3,65.98,66.28,38889.0,65.1706,65.4272,65.1114,65.4074,38889.0
2024-04-10 15:10:00,66.31,66.62,66.28,66.62,44254.0,65.437,65.7429,65.4074,65.7429,44254.0
2024-04-10 15:15:00,66.61,66.77,66.55,66.73,67645.0,65.7331,65.891,65.6739,65.8515,67645.0
2024-04-10 15:20:00,66.74,66.92,66.67,66.9,90778.0,65.8614,66.039,65.7923,66.0193,90778.0
2024-04-10 15:25:00,66.9,67.02,66.69,66.69,63442.0,66.0193,66.1377,65.812,65.812,63442.0
2024-04-10 15:30:00,66.72,66.73,66.37,66.48,82585.0,65.8416,65.8515,65.4962,65.6048,82585.0
2024-04-10 15:35:00,66.47,66.57,66.37,66.39,37003.0,65.5949,65.6936,65.4962,65.516,37003.0
2024-04-10 15:40:00,66.43,66.84,66.41,66.82,58919.0,65.5554,65.96,65.5357,65.9403,58919.0
2024-04-10 15:45:00,66.8,66.99,66.74,66.86,125341.0,65.9206,66.1081,65.8614,65.9798,125341.0
2024-04-10 15:50:00,66.86,66.9,66.7,66.86,108975.0,65.9798,66.0193,65.8219,65.9798,108975.0
2024-04-10 15:55:00,66.85,67.0,66.63,66.66,247929.0,65.9699,66.1179,65.7528,65.7824,247929.0
2024-04-11 09:30:00,67.17,67.25,66.86,67.07,267025.0,66.2857,66.3646,65.9798,66.187,267025.0
2024-04-11 09:35:00,67.08,67.09,66.72,66.74,80248.0,66.1969,66.2068,65.8416,65.8614,80248.0
2024-04-11 09:40:00,66.72,66.91,66.57,66.67,146267.0,65.8416,66.0291,65.6936,65.7923,146267.0
2024-04-11 09:45:00,66.68,66.84,66.62,66.73,69855.0,65.8022,65.96,65.7429,65.8515,69855.0
2024-04-11 09:50:00,66.72,66.87,66.64,66.8,61640.0,65.8416,65.9897,65.7627,65.9206,61640.0
2024-04-11 09:55:00,66.82,66.91,66.65,66.75,44103.0,65.9403,66.0291,65.7725,65.8712,44103.0
2024-04-11 10:00:00,66.78,66.79,66.37,66.44,93777.0,65.9008,65.9107,65.4962,65.5653,93777.0
2024-04-11 10:05:00,66.45,66.5,66.15,66.25,120953.0,65.5752,65.6245,65.2791,65.3778,120953.0
2024-04-11 10:10:00,66.24,66.29,66.02,66.18,85828.0,65.3679,65.4173,65.1508,65.3087,85828.0
2024-04-11 10:15:00,66.17,66.18,65.78,65.88,108594.0,65.2989,65.3087,64.914,65.0127,108594.0
2024-04-11 10:20:00,65.85,66.14,65.85,66.1,119999.0,64.9831,65.2693,64.9831,65.2298,119999.0
2024-04-11 10:25:00,66.12,66.12,65.9,65.96,39775.0,65.2495,65.2495,65.0324,65.0916,39775.0
2024-04-11 10:30:00,66.0,66.28,65.94,66.08,91385.0,65.1311,65.4074,65.0719,65.2101,91385.0
2024-04-11 10:35:00,66.11,66.32,66.05,66.27,81645.0,65.2397,65.4469,65.1804,65.3975,81645.0
2024-04-11 10:40:00,66.3,66.37,66.23,66.3,79096.0,65.4272,65.4962,65.3581,65.4272,79096.0
2024-04-11 10:45:00,66.32,66.45,66.32,66.34,66293.0,65.4469,65.5752,65.4469,65.4666,66293.0
2024-04-11 10:50:00,66.34,66.41,66.27,66.35,24372.0,65.4666,65.5357,65.3975,65.4765,24372.0
2024-04-11 10:55:00,66.37,66.38,66.19,66.21,33106.0,65.4962,65.5061,65.3186,65.3383,33106.0
2024-04-11 11:00:00,66.24,66.49,66.2,66.43,58672.0,65.3679,65.6147,65.3285,65.5554,58672.0
2024-04-11 11:05:00,66.42,66.42,66.22,66.26,29091.0,65.5456,65.5456,65.3482,65.3877,29091.0
2024-04-11 11:10:00,66.27,66.43,66.27,66.34,21163.0,65.3975,65.5554,65.3975,65.4666,21163.0
2024-04-11 11:15:00,66.35,66.56,66.35,66.42,26997.0,65.4765,65.6837,65.4765,65.5456,26997.0
2024-04-11 11:20:00,66.42,66.6,66.42,66.45,22154.0,65.5456,65.7232,65.5456,65.5752,22154.0
2024-04-11 11:25:00,66.46,66.48,66.33,66.36,19646.0,65.585,65.6048,65.4568,65.4864,19646.0
2024-04-11 11:30:00,66.37,66.51,66.3,66.44,30963.0,65.4962,65.6344,65.4272,65.5653,30963.0
2024-04-11 11:35:00,66.44,66.6,66.41,66.56,25798.0,65.5653,65.7232,65.5357,65.6837,25798.0
2024-04-11 11:40:00,66.56,66.74,66.49,66.49,52669.0,65.6837,65.8614,65.6147,65.6147,52669.0
2024-04-11 11:45:00,66.5,66.71,66.5,66.66,27581.0,65.6245,65.8318,65.6245,65.7824,27581.0
2024-04-11 11:50:00,66.65,66.74,66.65,66.72,21276.0,65.7725,65.8614,65.7725,65.8416,21276.0
2024-04-11 11:55:00,66.74,67.08,66.73,67.02,54633.0,65.8614,66.1969,65.8515,66.1377,54633.0
2024-04-11 12:00:00,67.05,67.11,66.9,66.99,53482.0,66.1673,66.2265,66.0193,66.1081,53482.0
2024-04-11 12:05:00,66.96,67.01,66.89,66.89,33390.0,66.0785,66.1278,66.0094,66.0094,33390.0
2024-04-11 12:10:00,66.91,66.98,66.88,66.96,14388.0,66.0291,66.0982,65.9995,66.0785,14388.0
2024-04-11 12:15:00,66.95,67.04,66.9,67.03,271344.0,66.0686,66.1574,66.0193,66.1475,271344.0
2024-04-11 12:20:00,66.99,67.12,66.93,67.11,28046.0,66.1081,66.2364,66.0489,66.2265,28046.0
2024-04-11 12:25:00,67.11,67.11,66.85,66.85,31397.0,66.2265,66.2265,65.9699,65.9699,31397.0
2024-04-11 12:30:00,66.86,66.99,66.81,66.97,45077.0,65.9798,66.1081,65.9304,66.0883,45077.0
2024-04-11 12:35:00,66.96,67.01,66.87,66.93,35952.0,66.0785,66.1278,65.9897,66.0489,35952.0
2024-04-11 12:40:00,66.93,67.04,66.91,66.96,79136.0,66.0489,66.1574,66.0291,66.0785,79136.0
2024-04-11 12:45:00,66.97,67.13,66.97,67.13,30906.0,66.0883,66.2462,66.0883,66.2462,30906.0
2024-04-11 12:50:00,67.14,67.16,67.05,67.06,34998.0,66.2561,66.2758,66.1673,66.1771,34998.0
2024-04-11 12:55:00,67.06,67.1,66.98,67.02,25672.0,66.1771,66.2166,66.0982,66.1377,25672.0
2024-04-11 13:00:00,67.03,67.44,66.88,67.38,168414.0,66.1475,66.5521,65.9995,66.4929,168414.0
2024-04-11 13:05:00,67.36,67.63,67.33,67.52,144890.0,66.4732,66.7396,66.4436,66.6311,144890.0
2024-04-11 13:10:00,67.52,67.71,67.52,67.7,86342.0,66.6311,66.8186,66.6311,66.8087,86342.0
2024-04-11 13:15:00,67.69,67.9,67.6,67.89,81234.0,66.7989,67.0061,66.71,66.9962,81234.0
2024-04-11 13:20:00,67.88,68.02,67.78,67.91,155772.0,66.9864,67.1245,66.8877,67.016,155772.0
2024-04-11 13:25:00,67.91,68.05,67.89,67.89,102158.0,67.016,67.1541,66.9962,66.9962,102158.0
2024-04-11 13:30:00,67.92,68.01,67.9,67.91,56252.0,67.0258,67.1146,67.0061,67.016,56252.0
2024-04-11 13:35:00,67.93,67.94,67.78,67.78,30514.0,67.0357,67.0456,66.8877,66.8877,30514.0
2024-04-11 13:40:00,67.78,68.0,67.69,67.96,48120.0,66.8877,67.1048,66.7989,67.0653,48120.0
2024-04-11 13:45:00,67.98,68.06,67.91,68.06,61164.0,67.085,67.164,67.016,67.164,61164.0
2024-04-11 13:50:00,68.04,68.12,67.97,68.08,51292.0,67.1442,67.2232,67.0752,67.1837,51292.0
2024-04-11 13:55:00,68.07,68.13,68.03,68.08,31613.0,67.1739,67.2331,67.1344,67.1837,31613.0
2024-04-11 14:00:00,68.1,68.29,68.05,68.22,106990.0,67.2035,67.391,67.1541,67.3219,106990.0
2024-04-11 14:05:00,68.23,68.56,68.22,68.48,130744.0,67.3317,67.6574,67.3219,67.5785,130744.0
2024-04-11 14:10:00,68.5,68.5,68.34,68.37,101504.0,67.5982,67.5982,67.4403,67.4699,101504.0
2024-04-11 14:15:00,68.36,68.48,68.36,68.36,68122.0,67.46,67.5785,67.46,67.46,68122.0
2024-04-11 14:20:00,68.37,68.43,68.34,68.43,26526.0,67.4699,67.5291,67.4403,67.5291,26526.0
2024-04-11 14:25:00,68.43,68.57,68.43,68.5,61321.0,67.5291,67.6673,67.5291,67.5982,61321.0
2024-04-11 14:30:00,68.51,68.61,68.46,68.6,43655.0,67.6081,67.7067,67.5587,67.6969,43655.0
2024-04-11 14:35:00,68.59,68.65,68.55,68.62,74482.0,67.687,67.7462,67.6475,67.7166,74482.0
2024-04-11 14:40:00,68.65,68.66,68.55,68.59,52335.0,67.7462,67.7561,67.6475,67.687,52335.0
2024-04-11 14:45:00,68.61,68.62,68.41,68.46,57034.0,67.7067,67.7166,67.5094,67.5587,57034.0
2024-04-11 14:50:00,68.45,68.48,68.3,68.37,54758.0,67.5488,67.5785,67.4008,67.4699,54758.0
2024-04-11 14:55:00,68.37,68.45,68.35,68.36,38299.0,67.4699,67.5488,67.4502,67.46,38299.0
2024-04-11 15:00:00,68.37,68.47,68.34,68.39,29198.0,67.4699,67.5686,67.4403,67.4896,29198.0
2024-04-11 15:05:00,68.39,68.55,68.39,68.47,28451.0,67.4896,67.6475,67.4896,67.5686,28451.0
2024-04-11 15:10:00,68.48,68.53,68.35,68.35,35016.0,67.5785,67.6278,67.4502,67.4502,35016.0
2024-04-11 15:15:00,68.36,68.43,68.28,68.33,67396.0,67.46,67.5291,67.3811,67.4304,67396.0
2024-04-11 15:20:00,68.33,68.47,68.3,68.42,59790.0,67.4304,67.5686,67.4008,67.5192,59790.0
2024-04-11 15:25:00,68.42,68.49,68.36,68.44,18508.0,67.5192,67.5883,67.46,67.539,18508.0
2024-04-11 15:30:00,68.43,68.47,68.36,68.45,34733.0,67.5291,67.5686,67.46,67.5488,34733.0
2024-04-11 15:35:00,68.43,68.45,68.4,68.44,55208.0,67.5291,67.5488,67.4995,67.539,55208.0
2024-04-11 15:40:00,68.45,68.55,68.43,68.53,36725.0,67.5488,67.6475,67.5291,67.6278,36725.0
2024-04-11 15:45:00,68.53,68.6,68.4,68.41,77458.0,67.6278,67.6969,67.4995,67.5094,77458.0
2024-04-11 15:50:00,68.41,68.41,68.24,68.31,124526.0,67.5094,67.5094,67.3416,67.4107,124526.0
2024-04-11 15:55:00,68.33,68.38,68.07,68.11,207907.0,67.4304,67.4798,67.1739,67.2133,207907.0
2024-04-12 09:30:00,66.62,67.0,66.52,66.88,334454.0,65.7429,66.1179,65.6443,65.9995,334454.0
2024-04-12 09:35:00,66.87,66.97,66.79,66.94,50132.0,65.9897,66.0883,65.9107,66.0587,50132.0
2024-04-12 09:40:00,66.94,66.99,66.82,66.95,114089.0,66.0587,66.1081,65.9403,66.0686,114089.0
2024-04-12 09:45:00,66.95,67.19,66.9,67.0,231652.0,66.0686,66.3054,66.0193,66.1179,231652.0
2024-04-12 09:50:00,67.01,67.14,66.79,66.87,50104.0,66.1278,66.2561,65.9107,65.9897,50104.0
2024-04-12 09:55:00,66.88,67.02,66.78,67.02,49010.0,65.9995,66.1377,65.9008,66.1377,49010.0
2024-04-12 10:00:00,67.03,67.04,66.6,66.7,143284.0,66.1475,66.1574,65.7232,65.8219,143284.0
2024-04-12 10:05:00,66.69,66.77,66.37,66.47,178358.0,65.812,65.891,65.4962,65.5949,178358.0
2024-04-12 10:10:00,66.47,66.63,66.4,66.56,47738.0,65.5949,65.7528,65.5258,65.6837,47738.0
2024-04-12 10:15:00,66.54,66.7,66.31,66.61,90775.0,65.664,65.8219,65.437,65.7331,90775.0
2024-04-12 10:20:00,66.6,66.68,66.56,66.56,29248.0,65.7232,65.8022,65.6837,65.6837,29248.0
2024-04-12 10:25:00,66.57,66.59,66.39,66.41,31012.0,65.6936,65.7133,65.516,65.5357,31012.0
2024-04-12 10:30:00,66.4,66.51,66.3,66.31,43227.0,65.5258,65.6344,65.4272,65.437,43227.0
2024-04-12 10:35:00,66.33,66.37,65.99,66.09,129935.0,65.4568,65.4962,65.1212,65.2199,129935.0
2024-04-12 10:40:00,66.09,66.12,65.86,66.03,104873.0,65.2199,65.2495,64.9929,65.1607,104873.0
2024-04-12 10:45:00,66.02,66.07,65.88,65.91,138363.0,65.1508,65.2002,65.0127,65.0423,138363.0
2024-04-12 10:50:00,65.9,65.97,65.7,65.95,80942.0,65.0324,65.1015,64.8351,65.0818,80942.0
2024-04-12 10:55:00,65.95,66.04,65.79,65.81,83137.0,65.0818,65.1706,64.9239,64.9436,83137.0
2024-04-12 11:00:00,65.82,66.1,65.78,66.08,140592.0,64.9535,65.2298,64.914,65.2101,140592.0
2024-04-12 11:05:00,66.08,66.08,65.88,65.89,42682.0,65.2101,65.2101,65.0127,65.0226,42682.0
2024-04-12 11:10:00,65.9,66.07,65.85,65.97,56539.0,65.0324,65.2002,64.9831,65.1015,56539.0
2024-04-12 11:15:00,65.98,66.24,65.92,66.2,56527.0,65.1114,65.3679,65.0522,65.3285,56527.0
2024-04-12 11:20:00,66.2,66.24,66.06,66.13,57188.0,65.3285,65.3679,65.1903,65.2594,57188.0
2024-04-12 11:25:00,66.12,66.3,66.08,66.3,65725.0,65.2495,65.4272,65.2101,65.4272,65725.0
2024-04-12 11:30:00,66.3,66.4,66.25,66.39,64253.0,65.4272,65.5258,65.3778,65.516,64253.0
2024-04-12 11:35:00,66.39,66.5,66.23,66.24,69327.0,65.516,65.6245,65.3581,65.3679,69327.0
2024-04-12 11:40:00,66.26,66.31,66.14,66.3,42717.0,65.3877,65.437,65.2693,65.4272,42717.0
2024-04-12 11:45:00,66.29,66.49,66.26,66.45,155182.0,65.4173,65.6147,65.3877,65.5752,155182.0
2024-04-12 11:50:00,66.46,66.48,66.21,66.29,39052.0,65.585,65.6048,65.3383,65.4173,39052.0
2024-04-12 11:55:00,66.29,66.35,66.24,66.25,22402.0,65.4173,65.4765,65.3679,65.3778,22402.0
2024-04-12 12:00:00,66.27,66.27,66.07,66.14,30623.0,65.3975,65.3975,65.2002,65.2693,30623.0
2024-04-12 12:05:00,66.16,66.29,66.15,66.15,34077.0,65.289,65.4173,65.2791,65.2791,34077.0
2024-04-12 12:10:00,66.16,66.16,65.95,65.95,38835.0,65.289,65.289,65.0818,65.0818,38835.0
2024-04-12 12:15:00,65.99,66.02,65.61,65.63,54333.0,65.1212,65.1508,64.7462,64.766,54333.0
2024-04-12 12:20:00,65.63,65.88,65.63,65.83,83766.0,64.766,65.0127,64.766,64.9633,83766.0
2024-04-12 12:25:00,65.84,65.91,65.61,65.63,38210.0,64.9732,65.0423,64.7462,64.766,38210.0
2024-04-12 12:30:00,65.63,65.69,65.41,65.53,112577.0,64.766,64.8252,64.5489,64.6673,112577.0
2024-04-12 12:35:00,65.54,65.56,65.14,65.26,96147.0,64.6772,64.6969,64.2824,64.4008,96147.0
2024-04-12 12:40:00,65.24,65.32,65.15,65.19,77350.0,64.3811,64.4601,64.2923,64.3318,77350.0
2024-04-12 12:45:00,65.18,65.29,65.1,65.13,42340.0,64.3219,64.4305,64.243,64.2726,42340.0
2024-04-12 12:50:00,65.14,65.33,65.14,65.23,89360.0,64.2824,64.4699,64.2824,64.3712,89360.0
2024-04-12 12:55:00,65.23,65.29,65.13,65.13,26633.0,64.3712,64.4305,64.2726,64.2726,26633.0
2024-04-12 13:00:00,65.14,65.22,64.98,65.07,87175.0,64.2824,64.3614,64.1245,64.2133,87175.0
2024-04-12 13:05:00,65.07,65.2,64.92,64.99,70867.0,64.2133,64.3416,64.0653,64.1344,70867.0
2024-04-12 13:10:00,65.02,65.17,65.01,65.13,43050.0,64.164,64.312,64.1541,64.2726,43050.0
2024-04-12 13:15:00,65.13,65.33,65.07,65.07,65703.0,64.2726,64.4699,64.2133,64.2133,65703.0
2024-04-12 13:20:00,65.06,65.07,64.81,64.83,56562.0,64.2035,64.2133,63.9568,63.9765,56562.0
2024-04-12 13:25:00,64.83,64.92,64.7,64.8,61541.0,63.9765,64.0653,63.8482,63.9469,61541.0
2024-04-12 13:30:00,64.77,64.78,64.63,64.7,53992.0,63.9173,63.9272,63.7791,63.8482,53992.0
2024-04-12 13:35:00,64.71,64.76,64.64,64.76,54294.0,63.8581,63.9074,63.789,63.9074,54294.0
2024-04-12 13:40:00,64.75,65.11,64.75,65.02,112225.0,63.8976,64.2528,63.8976,64.164,112225.0
2024-04-12 13:45:00,65.01,65.36,65.01,65.26,173735.0,64.1541,64.4995,64.1541,64.4008,173735.0
2024-04-12 13:50:00,65.27,65.39,65.12,65.12,54417.0,64.4107,64.5291,64.2627,64.2627,54417.0
2024-04-12 13:55:00,65.14,65.28,65.09,65.1,31620.0,64.2824,64.4206,64.2331,64.243,31620.0
2024-04-12 14:00:00,65.09,65.09,64.89,65.07,54687.0,64.2331,64.2331,64.0357,64.2133,54687.0
2024-04-12 14:05:00,65.06,65.45,65.04,65.35,93925.0,64.2035,64.5883,64.1837,64.4897,93925.0
2024-04-12 14:10:00,65.35,65.46,65.22,65.24,45776.0,64.4897,64.5982,64.3614,64.3811,45776.0
2024-04-12 14:15:00,65.23,65.42,65.21,65.29,35161.0,64.3712,64.5587,64.3515,64.4305,35161.0
2024-04-12 14:20:00,65.29,65.38,65.13,65.13,33976.0,64.4305,64.5193,64.2726,64.2726,33976.0
2024-04-12 14:25:00,65.14,65.18,65.02,65.16,46230.0,64.2824,64.3219,64.164,64.3022,46230.0
2024-04-12 14:30:00,65.17,65.19,64.91,65.04,66953.0,64.312,64.3318,64.0555,64.1837,66953.0
2024-04-12 14:35:00,65.03,65.07,64.8,64.84,67531.0,64.1739,64.2133,63.9469,63.9864,67531.0
2024-04-12 14:40:00,64.83,65.08,64.77,64.88,89941.0,63.9765,64.2232,63.9173,64.0258,89941.0
2024-04-12 14:45:00,64.91,64.96,64.79,64.8,31207.0,64.0555,64.1048,63.937,63.9469,31207.0
2024-04-12 14:50:00,64.84,65.05,64.84,64.98,23070.0,63.9864,64.1936,63.9864,64.1245,23070.0
2024-04-12 14:55:00,64.95,65.01,64.73,64.74,32990.0,64.0949,64.1541,63.8778,63.8877,32990.0
2024-04-12 15:00:00,64.71,64.81,64.61,64.79,72077.0,63.8581,63.9568,63.7594,63.937,72077.0
2024-04-12 15:05:00,64.78,64.87,64.64,64.72,62019.0,63.9272,64.016,63.789,63.868,62019.0
2024-04-12 15:10:00,64.73,64.82,64.63,64.66,40414.0,63.8778,63.9666,63.7791,63.8087,40414.0
2024-04-12 15:15:00,64.63,64.82,64.54,64.74,83935.0,63.7791,63.9666,63.6903,63.8877,83935.0
2024-04-12 15:20:00,64.77,64.89,64.71,64.84,48182.0,63.9173,64.0357,63.8581,63.9864,48182.0
2024-04-12 15:25:00,64.86,64.91,64.7,64.71,40073.0,64.0061,64.0555,63.8482,63.8581,40073.0
2024-04-12 15:30:00,64.71,64.96,64.67,64.89,57897.0,63.8581,64.1048,63.8186,64.0357,57897.0
2024-04-12 15:35:00,64.86,64.86,64.62,64.62,40258.0,64.0061,64.0061,63.7693,63.7693,40258.0
2024-04-12 15:40:00,64.63,65.11,64.63,65.1,72279.0,63.7791,64.2528,63.7791,64.243,72279.0
2024-04-12 15:45:00,65.11,65.24,65.04,65.2,95678.0,64.2528,64.3811,64.1837,64.3416,95678.0
2024-04-12 15:50:00,65.2,65.25,64.86,65.0,151014.0,64.3416,64.391,64.0061,64.1443,151014.0
2024-04-12 15:55:00,64.99,65.26,64.97,65.22,162899.0,64.1344,64.4008,64.1147,64.3614,162899.0
2024-04-15 09:30:00,66.85,66.92,66.56,66.56,441787.0,65.9699,66.039,65.6837,65.6837,441787.0
2024-04-15 09:35:00,66.56,66.7,66.49,66.67,65323.0,65.6837,65.8219,65.6147,65.7923,65323.0
2024-04-15 09:40:00,66.68,66.89,66.68,66.81,64810.0,65.8022,66.0094,65.8022,65.9304,64810.0
2024-04-15 09:45:00,66.82,66.88,66.54,66.68,98061.0,65.9403,65.9995,65.664,65.8022,98061.0
2024-04-15 09:50:00,66.7,66.82,66.68,66.79,38335.0,65.8219,65.9403,65.8022,65.9107,38335.0
2024-04-15 09:55:00,66.8,66.81,66.63,66.76,23758.0,65.9206,65.9304,65.7528,65.8811,23758.0
2024-04-15 10:00:00,66.76,66.8,66.59,66.63,59199.0,65.8811,65.9206,65.7133,65.7528,59199.0
2024-04-15 10:05:00,66.63,66.66,66.06,66.07,181704.0,65.7528,65.7824,65.1903,65.2002,181704.0
2024-04-15 10:10:00,66.06,66.08,65.63,65.85,208646.0,65.1903,65.2101,64.766,64.9831,208646.0
2024-04-15 10:15:00,65.84,66.2,65.83,66.07,93539.0,64.9732,65.3285,64.9633,65.2002,93539.0
2024-04-15 10:20:00,66.08,66.09,65.76,65.91,85417.0,65.2101,65.2199,64.8943,65.0423,85417.0
2024-04-15 10:25:00,65.9,65.95,65.74,65.87,115688.0,65.0324,65.0818,64.8745,65.0028,115688.0
2024-04-15 10:30:00,65.87,66.03,65.76,65.76,107377.0,65.0028,65.1607,64.8943,64.8943,107377.0
2024-04-15 10:35:00,65.74,65.91,65.46,65.54,185486.0,64.8745,65.0423,64.5982,64.6772,185486.0
2024-04-15 10:40:00,65.55,65.75,65.49,65.68,172897.0,64.687,64.8844,64.6278,64.8153,172897.0
2024-04-15 10:45:00,65.68,65.77,65.47,65.75,128542.0,64.8153,64.9041,64.6081,64.8844,128542.0
2024-04-15 10:50:00,65.74,65.75,65.4,65.42,65299.0,64.8745,64.8844,64.539,64.5587,65299.0
2024-04-15 10:55:00,65.43,65.55,65.3,65.3,59345.0,64.5686,64.687,64.4403,64.4403,59345.0
2024-04-15 11:00:00,65.32,65.44,65.22,65.4,86908.0,64.4601,64.5785,64.3614,64.539,86908.0
2024-04-15 11:05:00,65.39,65.43,65.29,65.3,42405.0,64.5291,64.5686,64.4305,64.4403,42405.0
2024-04-15 11:10:00,65.3,65.47,65.3,65.38,71380.0,64.4403,64.6081,64.4403,64.5193,71380.0
2024-04-15 11:15:00,65.37,65.39,65.26,65.35,70556.0,64.5094,64.5291,64.4008,64.4897,70556.0
2024-04-15 11:20:00,65.34,65.35,65.2,65.29,34203.0,64.4798,64.4897,64.3416,64.4305,34203.0
2024-04-15 11:25:00,65.28,65.5,65.25,65.49,42737.0,64.4206,64.6377,64.391,64.6278,42737.0
2024-04-15 11:30:00,65.51,65.72,65.47,65.7,51128.0,64.6476,64.8548,64.6081,64.8351,51128.0
2024-04-15 11:35:00,65.7,65.77,65.57,65.65,153589.0,64.8351,64.9041,64.7068,64.7857,153589.0
2024-04-15 11:40:00,65.68,65.75,65.51,65.56,32713.0,64.8153,64.8844,64.6476,64.6969,32713.0
2024-04-15 11:45:00,65.56,65.68,65.53,65.55,32116.0,64.6969,64.8153,64.6673,64.687,32116.0
2024-04-15 11:50:00,65.54,65.87,65.53,65.86,37624.0,64.6772,65.0028,64.6673,64.9929,37624.0
2024-04-15 11:55:00,65.88,65.88,65.75,65.77,24505.0,65.0127,65.0127,64.8844,64.9041,24505.0
2024-04-15 12:00:00,65.77,65.88,65.73,65.87,20335.0,64.9041,65.0127,64.8647,65.0028,20335.0
2024-04-15 12:05:00,65.87,65.87,65.75,65.85,18211.0,65.0028,65.0028,64.8844,64.9831,18211.0
2024-04-15 12:10:00,65.85,65.88,65.75,65.81,24906.0,64.9831,65.0127,64.8844,64.9436,24906.0
2024-04-15 12:15:00,65.8,65.84,65.52,65.53,24054.0,64.9337,64.9732,64.6574,64.6673,24054.0
2024-04-15 12:20:00,65.54,65.61,65.12,65.14,64528.0,64.6772,64.7462,64.2627,64.2824,64528.0
2024-04-15 12:25:00,65.16,65.2,65.03,65.11,70983.0,64.3022,64.3416,64.1739,64.2528,70983.0
2024-04-15 12:30:00,65.09,65.1,64.88,64.95,85554.0,64.2331,64.243,64.0258,64.0949,85554.0
2024-04-15 12:35:00,64.96,65.01,64.76,64.84,92544.0,64.1048,64.1541,63.9074,63.9864,92544.0
2024-04-15 12:40:00,64.84,64.97,64.69,64.77,123356.0,63.9864,64.1147,63.8384,63.9173,123356.0
2024-04-15 12:45:00,64.76,64.89,64.71,64.8,43313.0,63.9074,64.0357,63.8581,63.9469,43313.0
2024-04-15 12:50:00,64.79,64.9,64.76,64.86,32370.0,63.937,64.0456,63.9074,64.0061,32370.0
2024-04-15 12:55:00,64.85,64.95,64.79,64.92,30117.0,63.9962,64.0949,63.937,64.0653,30117.0
2024-04-15 13:00:00,64.9,64.95,64.73,64.88,29363.0,64.0456,64.0949,63.8778,64.0258,29363.0
2024-04-15 13:05:00,64.87,65.09,64.86,65.04,39780.0,64.016,64.2331,64.0061,64.1837,39780.0
2024-04-15 13:10:00,65.04,65.04,64.74,64.77,48588.0,64.1837,64.1837,63.8877,63.9173,48588.0
2024-04-15 13:15:00,64.75,64.77,64.34,64.36,204520.0,63.8976,63.9173,63.493,63.5127,204520.0
2024-04-15 13:20:00,64.36,64.38,64.06,64.08,251140.0,63.5127,63.5324,63.2166,63.2364,251140.0
2024-04-15 13:25:00,64.07,64.13,63.56,63.57,238226.0,63.2265,63.2857,62.7232,62.7331,238226.0
2024-04-15 13:30:00,63.57,63.58,63.19,63.43,296902.0,62.7331,62.743,62.3581,62.5949,296902.0
2024-04-15 13:35:00,63.42,63.67,63.28,63.28,176174.0,62.5851,62.8318,62.4469,62.4469,176174.0
2024-04-15 13:40:00,63.28,63.59,63.17,63.31,171266.0,62.4469,62.7528,62.3384,62.4765,171266.0
2024-04-15 13:45:00,63.3,63.44,63.1,63.16,68933.0,62.4667,62.6048,62.2693,62.3285,68933.0
2024-04-15 13:50:00,63.16,63.36,62.97,63.32,131545.0,62.3285,62.5259,62.141,62.4864,131545.0
2024-04-15 13:55:00,63.29,63.58,63.23,63.5,115843.0,62.4568,62.743,62.3976,62.664,115843.0
2024-04-15 14:00:00,63.49,63.51,63.19,63.33,76801.0,62.6541,62.6739,62.3581,62.4963,76801.0
2024-04-15 14:05:00,63.33,63.44,63.13,63.2,50350.0,62.4963,62.6048,62.2989,62.368,50350.0
2024-04-15 14:10:00,63.16,63.16,62.89,63.04,69989.0,62.3285,62.3285,62.062,62.2101,69989.0
2024-04-15 14:15:00,63.01,63.12,62.89,63.11,114760.0,62.1805,62.289,62.062,62.2792,114760.0
2024-04-15 14:20:00,63.11,63.18,62.86,62.92,68312.0,62.2792,62.3482,62.0324,62.0917,68312.0
2024-04-15 14:25:00,62.93,63.2,62.92,63.02,38830.0,62.1015,62.368,62.0917,62.1903,38830.0
2024-04-15 14:30:00,63.0,63.37,62.94,63.33,106036.0,62.1706,62.5357,62.1114,62.4963,106036.0
2024-04-15 14:35:00,63.33,63.53,63.2,63.24,185903.0,62.4963,62.6936,62.368,62.4074,185903.0
2024-04-15 14:40:00,63.24,63.4,63.13,63.19,41952.0,62.4074,62.5653,62.2989,62.3581,41952.0
2024-04-15 14:45:00,63.18,63.19,62.94,62.94,39877.0,62.3482,62.3581,62.1114,62.1114,39877.0
2024-04-15 14:50:00,63.0,63.0,62.75,62.79,51507.0,62.1706,62.1706,61.9239,61.9634,51507.0
2024-04-15 14:55:00,62.79,63.14,62.78,63.03,40294.0,61.9634,62.3088,61.9535,62.2002,40294.0
2024-04-15 15:00:00,63.02,63.07,62.75,62.75,115522.0,62.1903,62.2397,61.9239,61.9239,115522.0
2024-04-15 15:05:00,62.74,62.88,62.69,62.87,69471.0,61.914,62.0522,61.8647,62.0423,69471.0
2024-04-15 15:10:00,62.89,62.95,62.74,62.77,49839.0,62.062,62.1213,61.914,61.9436,49839.0
2024-04-15 15:15:00,62.77,62.85,62.43,62.46,118363.0,61.9436,62.0226,61.6081,61.6377,118363.0
2024-04-15 15:20:00,62.48,62.93,62.46,62.83,149030.0,61.6574,62.1015,61.6377,62.0028,149030.0
2024-04-15 15:25:00,62.85,62.9,62.67,62.7,31957.0,62.0226,62.0719,61.8449,61.8745,31957.0
2024-04-15 15:30:00,62.7,63.06,62.69,62.9,129926.0,61.8745,62.2298,61.8647,62.0719,129926.0
2024-04-15 15:35:00,62.88,63.01,62.79,62.95,50121.0,62.0522,62.1805,61.9634,62.1213,50121.0
2024-04-15 15:40:00,62.97,62.98,62.71,62.73,171600.0,62.141,62.1509,61.8844,61.9042,171600.0
2024-04-15 15:45:00,62.74,63.05,62.69,63.03,104390.0,61.914,62.2199,61.8647,62.2002,104390.0
2024-04-15 15:50:00,63.02,63.03,62.82,62.94,175030.0,62.1903,62.2002,61.993,62.1114,175030.0
2024-04-15 15:55:00,62.94,63.04,62.76,62.77,330247.0,62.1114,62.2101,61.9338,61.9436,330247.0
2024-04-16 09:30:00,62.92,63.0,62.78,62.97,228666.0,62.0917,62.1706,61.9535,62.141,228666.0
2024-04-16 09:35:00,62.96,62.96,62.44,62.59,189301.0,62.1311,62.1311,61.618,61.766,189301.0
2024-04-16 09:40:00,62.59,62.62,62.38,62.53,173776.0,61.766,61.7956,61.5588,61.7068,173776.0
2024-04-16 09:45:00,62.53,62.6,62.18,62.34,212622.0,61.7068,61.7759,61.3614,61.5193,212622.0
2024-04-16 09:50:00,62.34,62.57,62.34,62.55,125840.0,61.5193,61.7463,61.5193,61.7265,125840.0
2024-04-16 09:55:00,62.55,62.92,62.5,62.73,118814.0,61.7265,62.0917,61.6772,61.9042,118814.0
2024-04-16 10:00:00,62.73,62.74,62.54,62.71,76789.0,61.9042,61.914,61.7167,61.8844,76789.0
2024-04-16 10:05:00,62.69,62.83,62.48,62.79,76718.0,61.8647,62.0028,61.6574,61.9634,76718.0
2024-04-16 10:10:00,62.78,62.93,62.67,62.91,69151.0,61.9535,62.1015,61.8449,62.0818,69151.0
2024-04-16 10:15:00,62.89,63.04,62.74,62.81,80853.0,62.062,62.2101,61.914,61.9831,80853.0
2024-04-16 10:20:00,62.84,62.92,62.54,62.57,95929.0,62.0127,62.0917,61.7167,61.7463,95929.0
2024-04-16 10:25:00,62.56,62.63,62.27,62.27,128120.0,61.7364,61.8055,61.4502,61.4502,128120.0
2024-04-16 10:30:00,62.25,62.41,62.14,62.23,127076.0,61.4305,61.5884,61.3219,61.4107,127076.0
2024-04-16 10:35:00,62.24,62.32,61.98,62.14,145684.0,61.4206,61.4996,61.164,61.3219,145684.0
2024-04-16 10:40:00,62.14,62.33,62.11,62.29,158132.0,61.3219,61.5094,61.2923,61.4699,158132.0
2024-04-16 10:45:00,62.28,62.48,62.27,62.35,126353.0,61.4601,61.6574,61.4502,61.5292,126353.0
2024-04-16 10:50:00,62.37,62.37,62.13,62.26,203055.0,61.5489,61.5489,61.3121,61.4403,203055.0
2024-04-16 10:55:00,62.28,62.34,62.18,62.23,47452.0,61.4601,61.5193,61.3614,61.4107,47452.0
2024-04-16 11:00:00,62.23,62.45,62.15,62.37,116003.0,61.4107,61.6278,61.3318,61.5489,116003.0
2024-04-16 11:05:00,62.37,62.51,62.33,62.46,90280.0,61.5489,61.6871,61.5094,61.6377,90280.0
2024-04-16 11:10:00,62.46,62.53,62.34,62.4,72210.0,61.6377,61.7068,61.5193,61.5785,72210.0
2024-04-16 11:15:00,62.4,62.61,62.37,62.39,63188.0,61.5785,61.7857,61.5489,61.5686,63188.0
2024-04-16 11:20:00,62.39,62.65,62.35,62.61,52116.0,61.5686,61.8252,61.5292,61.7857,52116.0
2024-04-16 11:25:00,62.61,62.69,62.58,62.64,64465.0,61.7857,61.8647,61.7561,61.8153,64465.0
2024-04-16 11:30:00,62.64,62.64,62.45,62.62,46894.0,61.8153,61.8153,61.6278,61.7956,46894.0
2024-04-16 11:35:00,62.6,62.63,62.5,62.51,53023.0,61.7759,61.8055,61.6772,61.6871,53023.0
2024-04-16 11:40:00,62.5,62.74,62.5,62.7,38527.0,61.6772,61.914,61.6772,61.8745,38527.0
2024-04-16 11:45:00,62.7,62.8,62.56,62.69,52387.0,61.8745,61.9732,61.7364,61.8647,52387.0
2024-04-16 11:50:00,62.69,63.05,62.69,63.04,109299.0,61.8647,62.2199,61.8647,62.2101,109299.0
2024-04-16 11:55:00,63.05,63.07,62.64,62.66,62439.0,62.2199,62.2397,61.8153,61.8351,62439.0
2024-04-16 12:00:00,62.66,62.66,62.38,62.5,72031.0,61.8351,61.8351,61.5588,61.6772,72031.0
2024-04-16 12:05:00,62.49,62.79,62.44,62.75,125020.0,61.6673,61.9634,61.618,61.9239,125020.0
2024-04-16 12:10:00,62.77,62.82,62.64,62.8,47231.0,61.9436,61.993,61.8153,61.9732,47231.0
2024-04-16 12:15:00,62.8,62.86,62.76,62.81,28527.0,61.9732,62.0324,61.9338,61.9831,28527.0
2024-04-16 12:20:00,62.81,62.87,62.73,62.8,23788.0,61.9831,62.0423,61.9042,61.9732,23788.0
2024-04-16 12:25:00,62.8,62.92,62.71,62.75,24795.0,61.9732,62.0917,61.8844,61.9239,24795.0
2024-04-16 12:30:00,62.73,62.89,62.73,62.74,44457.0,61.9042,62.062,61.9042,61.914,44457.0
2024-04-16 12:35:00,62.74,62.79,62.66,62.73,94113.0,61.914,61.9634,61.8351,61.9042,94113.0
2024-04-16 12:40:00,62.74,62.87,62.64,62.65,40923.0,61.914,62.0423,61.8153,61.8252,40923.0
2024-04-16 12:45:00,62.66,62.9,62.65,62.9,35831.0,61.8351,62.0719,61.8252,62.0719,35831.0
2024-04-16 12:50:00,62.89,62.96,62.77,62.77,52703.0,62.062,62.1311,61.9436,61.9436,52703.0
2024-04-16 12:55:00,62.79,62.83,62.65,62.77,18453.0,61.9634,62.0028,61.8252,61.9436,18453.0
2024-04-16 13:00:00,62.78,62.8,62.5,62.53,46195.0,61.9535,61.9732,61.6772,61.7068,46195.0
2024-04-16 13:05:00,62.54,62.83,62.48,62.8,57246.0,61.7167,62.0028,61.6574,61.9732,57246.0
2024-04-16 13:10:00,62.77,62.87,62.62,62.8,37052.0,61.9436,62.0423,61.7956,61.9732,37052.0
2024-04-16 13:15:00,62.8,62.9,62.7,62.83,53296.0,61.9732,62.0719,61.8745,62.0028,53296.0
2024-04-16 13:20:00,62.84,62.91,62.75,62.9,46744.0,62.0127,62.0818,61.9239,62.0719,46744.0
2024-04-16 13:25:00,62.91,62.94,62.62,62.68,222751.0,62.0818,62.1114,61.7956,61.8548,222751.0
2024-04-16 13:30:00,62.69,62.76,61.9,62.38,324999.0,61.8647,61.9338,61.0851,61.5588,324999.0
2024-04-16 13:35:00,62.39,62.78,62.36,62.58,105284.0,61.5686,61.9535,61.539,61.7561,105284.0
2024-04-16 13:40:00,62.58,62.88,62.56,62.59,67435.0,61.7561,62.0522,61.7364,61.766,67435.0
2024-04-16 13:45:00,62.65,62.78,62.34,62.34,76186.0,61.8252,61.9535,61.5193,61.5193,76186.0
2024-04-16 13:50:00,62.34,62.6,62.06,62.48,145940.0,61.5193,61.7759,61.243,61.6574,145940.0
2024-04-16 13:55:00,62.47,62.61,62.39,62.54,59119.0,61.6476,61.7857,61.5686,61.7167,59119.0
2024-04-16 14:00:00,62.53,62.67,62.35,62.66,85520.0,61.7068,61.8449,61.5292,61.8351,85520.0
2024-04-16 14:05:00,62.65,63.45,62.62,63.42,226463.0,61.8252,62.6147,61.7956,62.5851,226463.0
2024-04-16 14:10:00,63.4,63.5,62.82,62.84,140585.0,62.5653,62.664,61.993,62.0127,140585.0
2024-04-16 14:15:00,62.84,62.9,62.4,62.43,149109.0,62.0127,62.0719,61.5785,61.6081,149109.0
2024-04-16 14:20:00,62.46,62.52,62.05,62.22,112679.0,61.6377,61.6969,61.2331,61.4009,112679.0
2024-04-16 14:25:00,62.22,62.57,62.08,62.2,256805.0,61.4009,61.7463,61.2627,61.3811,256805.0
2024-04-16 14:30:00,62.21,62.66,62.19,62.64,97830.0,61.391,61.8351,61.3713,61.8153,97830.0
2024-04-16 14:35:00,62.65,62.71,62.43,62.6,70414.0,61.8252,61.8844,61.6081,61.7759,70414.0
2024-04-16 14:40:00,62.62,62.78,62.53,62.69,65812.0,61.7956,61.9535,61.7068,61.8647,65812.0
2024-04-16 14:45:00,62.66,62.82,62.54,62.66,41377.0,61.8351,61.993,61.7167,61.8351,41377.0
2024-04-16 14:50:00,62.68,63.14,62.66,63.07,184762.0,61.8548,62.3088,61.8351,62.2397,184762.0
2024-04-16 14:55:00,63.04,63.24,62.97,63.23,115788.0,62.2101,62.4074,62.141,62.3976,115788.0
2024-04-16 15:00:00,63.23,63.26,62.97,63.01,76510.0,62.3976,62.4272,62.141,62.1805,76510.0
2024-04-16 15:05:00,63.0,63.12,62.93,63.04,41264.0,62.1706,62.289,62.1015,62.2101,41264.0
2024-04-16 15:10:00,63.03,63.11,62.97,63.01,31037.0,62.2002,62.2792,62.141,62.1805,31037.0
2024-04-16 15:15:00,63.0,63.08,62.83,63.08,43607.0,62.1706,62.2495,62.0028,62.2495,43607.0
2024-04-16 15:20:00,63.08,63.17,62.96,63.14,42741.0,62.2495,62.3384,62.1311,62.3088,42741.0
2024-04-16 15:25:00,63.12,63.24,63.07,63.15,24235.0,62.289,62.4074,62.2397,62.3186,24235.0
2024-04-16 15:30:00,63.15,63.15,62.51,62.51,59117.0,62.3186,62.3186,61.6871,61.6871,59117.0
2024-04-16 15:35:00,62.5,62.84,62.42,62.75,94349.0,61.6772,62.0127,61.5982,61.9239,94349.0
2024-04-16 15:40:00,62.75,62.77,62.58,62.72,82430.0,61.9239,61.9436,61.7561,61.8943,82430.0
2024-04-16 15:45:00,62.73,62.88,62.64,62.84,60588.0,61.9042,62.0522,61.8153,62.0127,60588.0
2024-04-16 15:50:00,62.8,62.9,62.71,62.8,80284.0,61.9732,62.0719,61.8844,61.9732,80284.0
2024-04-16 15:55:00,62.81,62.85,62.3,62.38,190505.0,61.9831,62.0226,61.4798,61.5588,190505.0
2024-04-17 09:30:00,63.3,63.33,63.09,63.12,159285.0,62.4667,62.4963,62.2594,62.289,159285.0
2024-04-17 09:35:00,63.1,63.25,63.0,63.16,65998.0,62.2693,62.4173,62.1706,62.3285,65998.0
2024-04-17 09:40:00,63.17,63.31,63.01,63.25,95108.0,62.3384,62.4765,62.1805,62.4173,95108.0
2024-04-17 09:45:00,63.27,63.36,63.07,63.09,71532.0,62.437,62.5259,62.2397,62.2594,71532.0
2024-04-17 09:50:00,63.09,63.16,62.94,63.03,129607.0,62.2594,62.3285,62.1114,62.2002,129607.0
2024-04-17 09:55:00,63.02,63.14,62.93,63.02,93611.0,62.1903,62.3088,62.1015,62.1903,93611.0
2024-04-17 10:00:00,63.03,63.04,62.6,62.69,93464.0,62.2002,62.2101,61.7759,61.8647,93464.0
2024-04-17 10:05:00,62.66,62.88,62.66,62.82,56243.0,61.8351,62.0522,61.8351,61.993,56243.0
2024-04-17 10:10:00,62.81,62.84,62.47,62.56,126396.0,61.9831,62.0127,61.6476,61.7364,126396.0
2024-04-17 10:15:00,62.56,62.64,62.45,62.55,80859.0,61.7364,61.8153,61.6278,61.7265,80859.0
2024-04-17 10:20:00,62.55,62.59,62.34,62.54,106903.0,61.7265,61.766,61.5193,61.7167,106903.0
2024-04-17 10:25:00,62.55,62.79,62.55,62.69,96283.0,61.7265,61.9634,61.7265,61.8647,96283.0
2024-04-17 10:30:00,62.68,62.73,62.53,62.55,69601.0,61.8548,61.9042,61.7068,61.7265,69601.0
2024-04-17 10:35:00,62.53,62.6,62.38,62.49,66782.0,61.7068,61.7759,61.5588,61.6673,66782.0
2024-04-17 10:40:00,62.49,62.53,62.4,62.44,60990.0,61.6673,61.7068,61.5785,61.618,60990.0
2024-04-17 10:45:00,62.47,62.68,62.41,62.63,59431.0,61.6476,61.8548,61.5884,61.8055,59431.0
2024-04-17 10:50:00,62.61,62.62,61.86,61.99,238072.0,61.7857,61.7956,61.0456,61.1739,238072.0
2024-04-17 10:55:00,61.97,62.18,61.97,62.14,109491.0,61.1542,61.3614,61.1542,61.3219,109491.0
2024-04-17 11:00:00,62.14,62.54,62.12,62.52,158560.0,61.3219,61.7167,61.3022,61.6969,158560.0
2024-04-17 11:05:00,62.51,62.51,62.14,62.24,73457.0,61.6871,61.6871,61.3219,61.4206,73457.0
2024-04-17 11:10:00,62.24,62.29,62.08,62.12,55621.0,61.4206,61.4699,61.2627,61.3022,55621.0
2024-04-17 11:15:00,62.12,62.22,61.98,61.99,64749.0,61.3022,61.4009,61.164,61.1739,64749.0
2024-04-17 11:20:00,62.02,62.14,61.92,62.05,113453.0,61.2035,61.3219,61.1048,61.2331,113453.0
2024-04-17 11:25:00,62.04,62.17,61.83,61.84,62707.0,61.2232,61.3515,61.016,61.0259,62707.0
2024-04-17 11:30:00,61.85,61.86,61.43,61.51,279847.0,61.0357,61.0456,60.6213,60.7002,279847.0
2024-04-17 11:35:00,61.5,61.64,61.48,61.58,117485.0,60.6903,60.8285,60.6706,60.7693,117485.0
2024-04-17 11:40:00,61.59,61.83,61.59,61.74,143855.0,60.7792,61.016,60.7792,60.9272,143855.0
2024-04-17 11:45:00,61.77,61.8,61.54,61.62,68710.0,60.9568,60.9864,60.7298,60.8088,68710.0
2024-04-17 11:50:00,61.62,61.78,61.6,61.76,68388.0,60.8088,60.9667,60.789,60.9469,68388.0
2024-04-17 11:55:00,61.74,61.8,61.67,61.68,30631.0,60.9272,60.9864,60.8581,60.868,30631.0
2024-04-17 12:00:00,61.66,61.71,61.34,61.37,170339.0,60.8482,60.8976,60.5325,60.5621,170339.0
2024-04-17 12:05:00,61.38,61.39,61.13,61.22,159574.0,60.5719,60.5818,60.3252,60.414,159574.0
2024-04-17 12:10:00,61.22,61.53,61.22,61.43,224654.0,60.414,60.72,60.414,60.6213,224654.0
2024-04-17 12:15:00,61.44,61.46,61.28,61.3,49509.0,60.6311,60.6509,60.4732,60.493,49509.0
2024-04-17 12:20:00,61.31,61.46,61.15,61.21,102168.0,60.5028,60.6509,60.345,60.4042,102168.0
2024-04-17 12:25:00,61.21,61.41,61.17,61.25,67048.0,60.4042,60.6015,60.3647,60.4436,67048.0
2024-04-17 12:30:00,61.21,61.27,61.08,61.19,122964.0,60.4042,60.4634,60.2759,60.3844,122964.0
2024-04-17 12:35:00,61.19,61.2,61.07,61.13,106817.0,60.3844,60.3943,60.266,60.3252,106817.0
2024-04-17 12:40:00,61.13,61.22,60.82,60.83,121268.0,60.3252,60.414,60.0193,60.0292,121268.0
2024-04-17 12:45:00,60.84,61.1,60.73,61.08,148669.0,60.039,60.2956,59.9305,60.2759,148669.0
2024-04-17 12:50:00,61.08,61.15,60.98,61.12,97858.0,60.2759,60.345,60.1772,60.3154,97858.0
2024-04-17 12:55:00,61.13,61.13,60.94,61.02,65854.0,60.3252,60.3252,60.1377,60.2167,65854.0
2024-04-17 13:00:00,61.01,61.25,60.96,61.21,180925.0,60.2068,60.4436,60.1575,60.4042,180925.0
2024-04-17 13:05:00,61.21,61.42,61.14,61.38,289265.0,60.4042,60.6114,60.3351,60.5719,289265.0
2024-04-17 13:10:00,61.39,61.44,61.31,61.4,111155.0,60.5818,60.6311,60.5028,60.5917,111155.0
2024-04-17 13:15:00,61.4,61.64,61.4,61.54,130524.0,60.5917,60.8285,60.5917,60.7298,130524.0
2024-04-17 13:20:00,61.54,61.68,61.48,61.51,55094.0,60.7298,60.868,60.6706,60.7002,55094.0
2024-04-17 13:25:00,61.54,61.71,61.45,61.7,62065.0,60.7298,60.8976,60.641,60.8877,62065.0
2024-04-17 13:30:00,61.72,61.79,61.6,61.65,43380.0,60.9075,60.9765,60.789,60.8384,43380.0
2024-04-17 13:35:00,61.65,61.81,61.64,61.71,57599.0,60.8384,60.9963,60.8285,60.8976,57599.0
2024-04-17 13:40:00,61.74,61.78,61.51,61.68,53590.0,60.9272,60.9667,60.7002,60.868,53590.0
2024-04-17 13:45:00,61.64,61.73,61.46,61.73,66080.0,60.8285,60.9173,60.6509,60.9173,66080.0
2024-04-17 13:50:00,61.75,61.9,61.59,61.84,72432.0,60.9371,61.0851,60.7792,61.0259,72432.0
2024-04-17 13:55:00,61.83,62.0,61.83,61.94,65765.0,61.016,61.1838,61.016,61.1246,65765.0
2024-04-17 14:00:00,61.95,62.0,61.79,61.98,39223.0,61.1344,61.1838,60.9765,61.164,39223.0
2024-04-17 14:05:00,61.98,61.99,61.85,61.92,33494.0,61.164,61.1739,61.0357,61.1048,33494.0
2024-04-17 14:10:00,61.91,61.92,61.72,61.76,60734.0,61.0949,61.1048,60.9075,60.9469,60734.0
2024-04-17 14:15:00,61.77,61.88,61.58,61.78,58016.0,60.9568,61.0653,60.7693,60.9667,58016.0
2024-04-17 14:20:00,61.79,61.8,61.65,61.73,65317.0,60.9765,60.9864,60.8384,60.9173,65317.0
2024-04-17 14:25:00,61.73,61.94,61.69,61.74,32148.0,60.9173,61.1246,60.8778,60.9272,32148.0
2024-04-17 14:30:00,61.77,61.83,61.7,61.76,34638.0,60.9568,61.016,60.8877,60.9469,34638.0
2024-04-17 14:35:00,61.75,61.86,61.6,61.79,36237.0,60.9371,61.0456,60.789,60.9765,36237.0
2024-04-17 14:40:00,61.82,62.5,61.81,62.5,206304.0,61.0061,61.6772,60.9963,61.6772,206304.0
2024-04-17 14:45:00,62.49,62.54,62.13,62.16,110951.0,61.6673,61.7167,61.3121,61.3417,110951.0
2024-04-17 14:50:00,62.17,62.27,61.62,61.7,87274.0,61.3515,61.4502,60.8088,60.8877,87274.0
2024-04-17 14:55:00,61.68,61.77,61.53,61.65,126512.0,60.868,60.9568,60.72,60.8384,126512.0
2024-04-17 15:00:00,61.65,61.65,61.39,61.42,155109.0,60.8384,60.8384,60.5818,60.6114,155109.0
2024-04-17 15:05:00,61.42,61.51,61.32,61.41,97527.0,60.6114,60.7002,60.5127,60.6015,97527.0
2024-04-17 15:10:00,61.4,61.47,61.2,61.27,61448.0,60.5917,60.6607,60.3943,60.4634,61448.0
2024-04-17 15:15:00,61.29,61.63,61.29,61.55,64576.0,60.4831,60.8186,60.4831,60.7397,64576.0
2024-04-17 15:20:00,61.52,61.6,61.37,61.44,39303.0,60.7101,60.789,60.5621,60.6311,39303.0
2024-04-17 15:25:00,61.45,61.52,61.28,61.33,96301.0,60.641,60.7101,60.4732,60.5226,96301.0
2024-04-17 15:30:00,61.33,61.57,61.32,61.5,116846.0,60.5226,60.7594,60.5127,60.6903,116846.0
2024-04-17 15:35:00,61.47,61.5,61.25,61.32,51433.0,60.6607,60.6903,60.4436,60.5127,51433.0
2024-04-17 15:40:00,61.33,61.61,61.22,61.54,191589.0,60.5226,60.7989,60.414,60.7298,191589.0
2024-04-17 15:45:00,61.5,61.72,61.46,61.66,268739.0,60.6903,60.9075,60.6509,60.8482,268739.0
2024-04-17 15:50:00,61.67,61.7,61.39,61.68,234842.0,60.8581,60.8877,60.5818,60.868,234842.0
2024-04-17 15:55:00,61.66,61.68,61.23,61.23,333499.0,60.8482,60.868,60.4239,60.4239,333499.0
2024-04-18 09:30:00,61.73,61.75,61.4,61.41,197508.0,60.9173,60.9371,60.5917,60.6015,197508.0
2024-04-18 09:35:00,61.39,61.41,60.9,60.94,246321.0,60.5818,60.6015,60.0982,60.1377,246321.0
2024-04-18 09:40:00,60.94,61.21,60.93,61.12,244607.0,60.1377,60.4042,60.1279,60.3154,244607.0
2024-04-18 09:45:00,61.12,61.43,61.08,61.43,128239.0,60.3154,60.6213,60.2759,60.6213,128239.0
2024-04-18 09:50:00,61.41,61.49,61.2,61.24,71522.0,60.6015,60.6805,60.3943,60.4338,71522.0
2024-04-18 09:55:00,61.24,61.49,61.2,61.42,60944.0,60.4338,60.6805,60.3943,60.6114,60944.0
2024-04-18 10:00:00,61.4,61.47,61.14,61.2,65082.0,60.5917,60.6607,60.3351,60.3943,65082.0
2024-04-18 10:05:00,61.22,61.61,61.21,61.59,107704.0,60.414,60.7989,60.4042,60.7792,107704.0
2024-04-18 10:10:00,61.57,61.63,61.46,61.62,68286.0,60.7594,60.8186,60.6509,60.8088,68286.0
2024-04-18 10:15:00,61.62,61.78,61.58,61.69,112756.0,60.8088,60.9667,60.7693,60.8778,112756.0
2024-04-18 10:20:00,61.69,61.7,61.54,61.61,83487.0,60.8778,60.8877,60.7298,60.7989,83487.0
2024-04-18 10:25:00,61.6,61.82,61.6,61.74,61198.0,60.789,61.0061,60.789,60.9272,61198.0
2024-04-18 10:30:00,61.74,61.93,61.73,61.92,67567.0,60.9272,61.1147,60.9173,61.1048,67567.0
2024-04-18 10:35:00,61.9,62.13,61.87,61.92,300957.0,61.0851,61.3121,61.0555,61.1048,300957.0
2024-04-18 10:40:00,61.93,62.12,61.88,62.08,59868.0,61.1147,61.3022,61.0653,61.2627,59868.0
2024-04-18 10:45:00,62.09,62.22,62.0,62.14,92600.0,61.2726,61.4009,61.1838,61.3219,92600.0
2024-04-18 10:50:00,62.14,62.22,62.04,62.13,55746.0,61.3219,61.4009,61.2232,61.3121,55746.0
2024-04-18 10:55:00,62.12,62.4,62.12,62.23,158544.0,61.3022,61.5785,61.3022,61.4107,158544.0
2024-04-18 11:00:00,62.24,62.28,62.13,62.14,57710.0,61.4206,61.4601,61.3121,61.3219,57710.0
2024-04-18 11:05:00,62.14,62.3,62.14,62.22,45827.0,61.3219,61.4798,61.3219,61.4009,45827.0
2024-04-18 11:10:00,62.23,62.36,62.21,62.34,54286.0,61.4107,61.539,61.391,61.5193,54286.0
2024-04-18 11:15:00,62.34,62.5,62.32,62.32,68212.0,61.5193,61.6772,61.4996,61.4996,68212.0
2024-04-18 11:20:00,62.33,62.52,62.31,62.46,67743.0,61.5094,61.6969,61.4897,61.6377,67743.0
2024-04-18 11:25:00,62.47,62.47,62.14,62.17,145796.0,61.6476,61.6476,61.3219,61.3515,145796.0
2024-04-18 11:30:00,62.18,62.24,62.09,62.15,78149.0,61.3614,61.4206,61.2726,61.3318,78149.0
2024-04-18 11:35:00,62.17,62.22,62.07,62.14,81725.0,61.3515,61.4009,61.2528,61.3219,81725.0
2024-04-18 11:40:00,62.13,62.13,61.99,62.11,99767.0,61.3121,61.3121,61.1739,61.2923,99767.0
2024-04-18 11:45:00,62.1,62.11,61.99,62.03,48292.0,61.2824,61.2923,61.1739,61.2134,48292.0
2024-04-18 11:50:00,62.03,62.09,61.95,62.03,45847.0,61.2134,61.2726,61.1344,61.2134,45847.0
2024-04-18 11:55:00,62.04,62.11,62.01,62.05,43540.0,61.2232,61.2923,61.1936,61.2331,43540.0
2024-04-18 12:00:00,62.05,62.21,62.02,62.04,69621.0,61.2331,61.391,61.2035,61.2232,69621.0
2024-04-18 12:05:00,62.02,62.05,61.82,61.9,164543.0,61.2035,61.2331,61.0061,61.0851,164543.0
2024-04-18 12:10:00,61.89,61.99,61.82,61.85,51882.0,61.0752,61.1739,61.0061,61.0357,51882.0
2024-04-18 12:15:00,61.83,61.97,61.81,61.95,144640.0,61.016,61.1542,60.9963,61.1344,144640.0
2024-04-18 12:20:00,61.95,61.99,61.87,61.89,55987.0,61.1344,61.1739,61.0555,61.0752,55987.0
2024-04-18 12:25:00,61.89,62.02,61.84,61.96,37623.0,61.0752,61.2035,61.0259,61.1443,37623.0
2024-04-18 12:30:00,61.95,61.95,61.55,61.59,114358.0,61.1344,61.1344,60.7397,60.7792,114358.0
2024-04-18 12:35:00,61.6,61.96,61.59,61.84,114427.0,60.789,61.1443,60.7792,61.0259,114427.0
2024-04-18 12:40:00,61.85,61.87,61.6,61.68,52895.0,61.0357,61.0555,60.789,60.868,52895.0
2024-04-18 12:45:00,61.68,61.7,61.34,61.46,163517.0,60.868,60.8877,60.5325,60.6509,163517.0
2024-04-18 12:50:00,61.46,61.51,61.23,61.33,98712.0,60.6509,60.7002,60.4239,60.5226,98712.0
2024-04-18 12:55:00,61.3,61.42,61.22,61.26,42512.0,60.493,60.6114,60.414,60.4535,42512.0
2024-04-18 13:00:00,61.28,61.41,61.25,61.27,100191.0,60.4732,60.6015,60.4436,60.4634,100191.0
2024-04-18 13:05:00,61.27,61.29,61.15,61.28,130668.0,60.4634,60.4831,60.345,60.4732,130668.0
2024-04-18 13:10:00,61.24,61.24,61.02,61.1,150389.0,60.4338,60.4338,60.2167,60.2956,150389.0
2024-04-18 13:15:00,61.11,61.15,60.72,60.87,245528.0,60.3055,60.345,59.9206,60.0686,245528.0
2024-04-18 13:20:00,60.88,60.96,60.58,60.59,151297.0,60.0785,60.1575,59.7825,59.7923,151297.0
2024-04-18 13:25:00,60.6,61.1,60.57,61.09,231763.0,59.8022,60.2956,59.7726,60.2857,231763.0
2024-04-18 13:30:00,61.09,61.1,60.85,60.89,80982.0,60.2857,60.2956,60.0489,60.0884,80982.0
2024-04-18 13:35:00,60.89,60.98,60.76,60.83,107052.0,60.0884,60.1772,59.9601,60.0292,107052.0
2024-04-18 13:40:00,60.83,60.93,60.6,60.88,271342.0,60.0292,60.1279,59.8022,60.0785,271342.0
2024-04-18 13:45:00,60.87,61.02,60.86,60.94,74549.0,60.0686,60.2167,60.0588,60.1377,74549.0
2024-04-18 13:50:00,60.93,60.93,60.66,60.74,92450.0,60.1279,60.1279,59.8614,59.9404,92450.0
2024-04-18 13:55:00,60.74,60.88,60.7,60.85,104453.0,59.9404,60.0785,59.9009,60.0489,104453.0
2024-04-18 14:00:00,60.84,60.84,60.71,60.74,66457.0,60.039,60.039,59.9107,59.9404,66457.0
2024-04-18 14:05:00,60.74,60.79,60.57,60.66,94086.0,59.9404,59.9897,59.7726,59.8614,94086.0
2024-04-18 14:10:00,60.64,60.8,60.48,60.69,173756.0,59.8417,59.9996,59.6838,59.891,173756.0
2024-04-18 14:15:00,60.68,61.0,60.68,60.92,83519.0,59.8811,60.1969,59.8811,60.118,83519.0
2024-04-18 14:20:00,60.92,61.16,60.86,61.0,66921.0,60.118,60.3548,60.0588,60.1969,66921.0
2024-04-18 14:25:00,60.98,61.13,60.76,60.83,60754.0,60.1772,60.3252,59.9601,60.0292,60754.0
2024-04-18 14:30:00,60.83,60.84,60.46,60.5,86061.0,60.0292,60.039,59.664,59.7035,86061.0
2024-04-18 14:35:00,60.5,60.71,60.49,60.61,268698.0,59.7035,59.9107,59.6936,59.8121,268698.0
2024-04-18 14:40:00,60.6,60.85,60.6,60.82,65458.0,59.8022,60.0489,59.8022,60.0193,65458.0
2024-04-18 14:45:00,60.82,60.87,60.71,60.84,44316.0,60.0193,60.0686,59.9107,60.039,44316.0
2024-04-18 14:50:00,60.82,60.82,60.63,60.7,52512.0,60.0193,60.0193,59.8318,59.9009,52512.0
2024-04-18 14:55:00,60.69,60.74,60.58,60.61,33799.0,59.891,59.9404,59.7825,59.8121,33799.0
2024-04-18 15:00:00,60.64,60.98,60.62,60.87,68339.0,59.8417,60.1772,59.8219,60.0686,68339.0
2024-04-18 15:05:00,60.87,61.07,60.84,60.91,58615.0,60.0686,60.266,60.039,60.1081,58615.0
2024-04-18 15:10:00,60.9,61.1,60.81,60.86,126289.0,60.0982,60.2956,60.0094,60.0588,126289.0
2024-04-18 15:15:00,60.86,60.92,60.73,60.83,86179.0,60.0588,60.118,59.9305,60.0292,86179.0
2024-04-18 15:20:00,60.84,61.02,60.74,60.93,43419.0,60.039,60.2167,59.9404,60.1279,43419.0
2024-04-18 15:25:00,60.91,60.98,60.74,60.91,71093.0,60.1081,60.1772,59.9404,60.1081,71093.0
2024-04-18 15:30:00,60.93,61.05,60.9,61.05,65941.0,60.1279,60.2463,60.0982,60.2463,65941.0
2024-04-18 15:35:00,61.04,61.12,60.89,60.89,51025.0,60.2364,60.3154,60.0884,60.0884,51025.0
2024-04-18 15:40:00,60.92,61.11,60.88,61.08,99531.0,60.118,60.3055,60.0785,60.2759,99531.0
2024-04-18 15:45:00,61.07,61.12,60.99,61.08,56992.0,60.266,60.3154,60.1871,60.2759,56992.0
2024-04-18 15:50:00,61.09,61.3,60.75,60.78,196400.0,60.2857,60.493,59.9502,59.9798,196400.0
2024-04-18 15:55:00,60.77,60.89,60.7,60.81,181123.0,59.97,60.0884,59.9009,60.0094,181123.0
2024-04-19 09:30:00,60.76,60.87,60.49,60.72,229168.0,59.9601,60.0686,59.6936,59.9206,229168.0
2024-04-19 09:35:00,60.73,60.76,60.52,60.65,85053.0,59.9305,59.9601,59.7232,59.8515,85053.0
2024-04-19 09:40:00,60.67,61.01,60.58,60.98,112511.0,59.8713,60.2068,59.7825,60.1772,112511.0
2024-04-19 09:45:00,60.97,61.13,60.8,60.84,104632.0,60.1673,60.3252,59.9996,60.039,104632.0
2024-04-19 09:50:00,60.81,60.95,60.53,60.92,106272.0,60.0094,60.1476,59.7331,60.118,106272.0
2024-04-19 09:55:00,60.91,61.02,60.79,60.83,35740.0,60.1081,60.2167,59.9897,60.0292,35740.0
2024-04-19 10:00:00,60.86,61.02,60.71,60.84,48000.0,60.0588,60.2167,59.9107,60.039,48000.0
2024-04-19 10:05:00,60.82,60.93,60.76,60.82,54708.0,60.0193,60.1279,59.9601,60.0193,54708.0
2024-04-19 10:10:00,60.79,60.79,60.5,60.55,64593.0,59.9897,59.9897,59.7035,59.7529,64593.0
2024-04-19 10:15:00,60.57,60.62,60.34,60.35,108236.0,59.7726,59.8219,59.5456,59.5555,108236.0
2024-04-19 10:20:00,60.34,60.53,60.19,60.2,174283.0,59.5456,59.7331,59.3976,59.4075,174283.0
2024-04-19 10:25:00,60.22,60.41,60.1,60.41,150018.0,59.4272,59.6147,59.3088,59.6147,150018.0
2024-04-19 10:30:00,60.4,60.58,60.31,60.39,147202.0,59.6048,59.7825,59.516,59.595,147202.0
2024-04-19 10:35:00,60.39,60.39,60.09,60.13,57498.0,59.595,59.595,59.2989,59.3384,57498.0
2024-04-19 10:40:00,60.15,60.49,60.12,60.48,51315.0,59.3581,59.6936,59.3285,59.6838,51315.0
2024-04-19 10:45:00,60.49,60.67,60.43,60.52,133730.0,59.6936,59.8713,59.6344,59.7232,133730.0
2024-04-19 10:50:00,60.53,60.7,60.46,60.62,28569.0,59.7331,59.9009,59.664,59.8219,28569.0
2024-04-19 10:55:00,60.61,60.64,60.37,60.45,65824.0,59.8121,59.8417,59.5752,59.6542,65824.0
2024-04-19 11:00:00,60.43,60.43,60.19,60.25,59258.0,59.6344,59.6344,59.3976,59.4568,59258.0
2024-04-19 11:05:00,60.27,60.54,60.23,60.53,44570.0,59.4765,59.743,59.4371,59.7331,44570.0
2024-04-19 11:10:00,60.55,60.59,60.37,60.41,50806.0,59.7529,59.7923,59.5752,59.6147,50806.0
2024-04-19 11:15:00,60.41,60.45,60.2,60.22,81851.0,59.6147,59.6542,59.4075,59.4272,81851.0
2024-04-19 11:20:00,60.23,60.27,60.1,60.14,99059.0,59.4371,59.4765,59.3088,59.3483,99059.0
2024-04-19 11:25:00,60.12,60.22,60.07,60.19,99062.0,59.3285,59.4272,59.2792,59.3976,99062.0
2024-04-19 11:30:00,60.18,60.27,60.06,60.08,58834.0,59.3877,59.4765,59.2693,59.289,58834.0
2024-04-19 11:35:00,60.09,60.24,59.96,60.24,144668.0,59.2989,59.4469,59.1706,59.4469,144668.0
2024-04-19 11:40:00,60.25,60.32,60.11,60.22,162000.0,59.4568,59.5259,59.3186,59.4272,162000.0
2024-04-19 11:45:00,60.23,60.36,60.2,60.23,42088.0,59.4371,59.5654,59.4075,59.4371,42088.0
2024-04-19 11:50:00,60.25,60.31,60.07,60.09,28946.0,59.4568,59.516,59.2792,59.2989,28946.0
2024-04-19 11:55:00,60.08,60.13,59.87,59.92,78108.0,59.289,59.3384,59.0818,59.1311,78108.0
2024-04-19 12:00:00,59.91,60.16,59.87,59.9,77699.0,59.1213,59.368,59.0818,59.1114,77699.0
2024-04-19 12:05:00,59.91,59.93,59.7,59.83,87480.0,59.1213,59.141,58.914,59.0423,87480.0
2024-04-19 12:10:00,59.82,59.85,59.41,59.44,86301.0,59.0325,59.0621,58.6279,58.6575,86301.0
2024-04-19 12:15:00,59.44,59.52,59.34,59.36,114864.0,58.6575,58.7364,58.5588,58.5785,114864.0
2024-04-19 12:20:00,59.35,59.48,59.31,59.33,72936.0,58.5687,58.6969,58.5292,58.5489,72936.0
2024-04-19 12:25:00,59.34,59.44,59.22,59.22,84843.0,58.5588,58.6575,58.4404,58.4404,84843.0
2024-04-19 12:30:00,59.23,59.38,59.22,59.38,121132.0,58.4502,58.5983,58.4404,58.5983,121132.0
2024-04-19 12:35:00,59.37,59.39,59.2,59.2,34087.0,58.5884,58.6081,58.4206,58.4206,34087.0
2024-04-19 12:40:00,59.21,59.54,59.17,59.5,107668.0,58.4305,58.7562,58.391,58.7167,107668.0
2024-04-19 12:45:00,59.49,59.65,59.45,59.55,68115.0,58.7068,58.8647,58.6673,58.766,68115.0
2024-04-19 12:50:00,59.58,59.95,59.56,59.68,104616.0,58.7956,59.1608,58.7759,58.8943,104616.0
2024-04-19 12:55:00,59.68,59.92,59.68,59.91,43387.0,58.8943,59.1311,58.8943,59.1213,43387.0
2024-04-19 13:00:00,59.9,60.06,59.84,59.95,70460.0,59.1114,59.2693,59.0522,59.1608,70460.0
2024-04-19 13:05:00,59.95,60.05,59.88,60.02,39087.0,59.1608,59.2594,59.0917,59.2298,39087.0
2024-04-19 13:10:00,60.01,60.07,59.92,59.95,36807.0,59.22,59.2792,59.1311,59.1608,36807.0
2024-04-19 13:15:00,59.95,60.14,59.81,60.11,78225.0,59.1608,59.3483,59.0226,59.3186,78225.0
2024-04-19 13:20:00,60.11,60.14,59.9,59.97,90039.0,59.3186,59.3483,59.1114,59.1805,90039.0
2024-04-19 13:25:00,59.96,60.02,59.68,59.71,67372.0,59.1706,59.2298,58.8943,58.9239,67372.0
2024-04-19 13:30:00,59.71,59.94,59.71,59.88,28068.0,58.9239,59.1509,58.9239,59.0917,28068.0
2024-04-19 13:35:00,59.87,59.92,59.7,59.7,26587.0,59.0818,59.1311,58.914,58.914,26587.0
2024-04-19 13:40:00,59.72,59.9,59.72,59.81,19130.0,58.9338,59.1114,58.9338,59.0226,19130.0
2024-04-19 13:45:00,59.85,60.1,59.83,60.1,45522.0,59.0621,59.3088,59.0423,59.3088,45522.0
2024-04-19 13:50:00,60.12,60.39,60.1,60.33,82273.0,59.3285,59.595,59.3088,59.5358,82273.0
2024-04-19 13:55:00,60.34,60.41,59.89,59.99,109102.0,59.5456,59.6147,59.1015,59.2002,109102.0
2024-04-19 14:00:00,59.98,59.98,59.55,59.63,79427.0,59.1904,59.1904,58.766,58.845,79427.0
2024-04-19 14:05:00,59.64,59.93,59.45,59.65,120795.0,58.8548,59.141,58.6673,58.8647,120795.0
2024-04-19 14:10:00,59.65,59.8,59.61,59.61,32086.0,58.8647,59.0127,58.8252,58.8252,32086.0
2024-04-19 14:15:00,59.6,59.72,59.44,59.69,97135.0,58.8154,58.9338,58.6575,58.9042,97135.0
2024-04-19 14:20:00,59.68,59.77,59.6,59.73,26743.0,58.8943,58.9831,58.8154,58.9436,26743.0
2024-04-19 14:25:00,59.69,59.7,59.32,59.35,58100.0,58.9042,58.914,58.539,58.5687,58100.0
2024-04-19 14:30:00,59.3,59.5,59.3,59.41,45526.0,58.5193,58.7167,58.5193,58.6279,45526.0
2024-04-19 14:35:00,59.42,59.44,59.07,59.1,72503.0,58.6377,58.6575,58.2923,58.3219,72503.0
2024-04-19 14:40:00,59.09,59.09,58.9,58.92,180048.0,58.3121,58.3121,58.1246,58.1443,180048.0
2024-04-19 14:45:00,58.92,59.09,58.78,59.06,109399.0,58.1443,58.3121,58.0062,58.2825,109399.0
2024-04-19 14:50:00,59.08,59.13,58.89,58.98,58455.0,58.3022,58.3515,58.1147,58.2035,58455.0
2024-04-19 14:55:00,58.94,59.23,58.94,59.12,92906.0,58.164,58.4502,58.164,58.3417,92906.0
2024-04-19 15:00:00,59.1,59.16,58.93,59.03,50750.0,58.3219,58.3812,58.1542,58.2529,50750.0
2024-04-19 15:05:00,59.02,59.22,58.82,59.13,86824.0,58.243,58.4404,58.0456,58.3515,86824.0
2024-04-19 15:10:00,59.13,59.4,59.06,59.28,64853.0,58.3515,58.618,58.2825,58.4996,64853.0
2024-04-19 15:15:00,59.28,59.28,59.03,59.22,61587.0,58.4996,58.4996,58.2529,58.4404,61587.0
2024-04-19 15:20:00,59.21,59.25,59.09,59.1,38363.0,58.4305,58.47,58.3121,58.3219,38363.0
2024-04-19 15:25:00,59.11,59.34,59.0,59.18,62631.0,58.3318,58.5588,58.2233,58.4009,62631.0
2024-04-19 15:30:00,59.19,59.25,59.09,59.19,53063.0,58.4108,58.47,58.3121,58.4108,53063.0
2024-04-19 15:35:00,59.16,59.19,58.81,59.01,66390.0,58.3812,58.4108,58.0358,58.2331,66390.0
2024-04-19 15:40:00,59.0,59.01,58.75,58.93,132407.0,58.2233,58.2331,57.9766,58.1542,132407.0
2024-04-19 15:45:00,58.94,59.08,58.74,58.99,165117.0,58.164,58.3022,57.9667,58.2134,165117.0
2024-04-19 15:50:00,58.97,59.2,58.9,59.19,228988.0,58.1937,58.4206,58.1246,58.4108,228988.0
2024-04-19 15:55:00,59.19,59.33,59.09,59.18,269499.0,58.4108,58.5489,58.3121,58.4009,269499.0
2024-04-22 09:30:00,60.15,60.23,59.9,59.91,335299.0,59.3581,59.4371,59.1114,59.1213,335299.0
2024-04-22 09:35:00,59.91,59.95,59.83,59.93,163045.0,59.1213,59.1608,59.0423,59.141,163045.0
2024-04-22 09:40:00,59.92,59.96,59.75,59.95,91022.0,59.1311,59.1706,58.9634,59.1608,91022.0
2024-04-22 09:45:00,59.92,60.19,59.89,60.18,141470.0,59.1311,59.3976,59.1015,59.3877,141470.0
2024-04-22 09:50:00,60.19,60.21,60.09,60.13,138041.0,59.3976,59.4173,59.2989,59.3384,138041.0
2024-04-22 09:55:00,60.13,60.22,60.04,60.06,102183.0,59.3384,59.4272,59.2496,59.2693,102183.0
2024-04-22 10:00:00,60.05,60.26,60.04,60.18,81123.0,59.2594,59.4667,59.2496,59.3877,81123.0
2024-04-22 10:05:00,60.18,60.27,60.01,60.06,97057.0,59.3877,59.4765,59.22,59.2693,97057.0
2024-04-22 10:10:00,60.05,60.2,59.98,60.05,37659.0,59.2594,59.4075,59.1904,59.2594,37659.0
2024-04-22 10:15:00,60.04,60.09,59.93,59.99,95243.0,59.2496,59.2989,59.141,59.2002,95243.0
2024-04-22 10:20:00,59.99,59.99,59.7,59.76,105117.0,59.2002,59.2002,58.914,58.9733,105117.0
2024-04-22 10:25:00,59.76,59.77,59.55,59.64,350199.0,58.9733,58.9831,58.766,58.8548,350199.0
2024-04-22 10:30:00,59.64,59.77,59.64,59.69,56798.0,58.8548,58.9831,58.8548,58.9042,56798.0
2024-04-22 10:35:00,59.69,59.79,59.67,59.78,42944.0,58.9042,59.0029,58.8844,58.993,42944.0
2024-04-22 10:40:00,59.77,59.95,59.73,59.8,37830.0,58.9831,59.1608,58.9436,59.0127,37830.0
2024-04-22 10:45:00,59.8,59.88,59.74,59.78,34287.0,59.0127,59.0917,58.9535,58.993,34287.0
2024-04-22 10:50:00,59.76,59.76,59.5,59.55,72695.0,58.9733,58.9733,58.7167,58.766,72695.0
2024-04-22 10:55:00,59.51,59.56,59.46,59.55,36896.0,58.7265,58.7759,58.6772,58.766,36896.0
2024-04-22 11:00:00,59.52,59.56,59.47,59.53,16258.0,58.7364,58.7759,58.6871,58.7463,16258.0
2024-04-22 11:05:00,59.5,59.52,59.39,59.41,41182.0,58.7167,58.7364,58.6081,58.6279,41182.0
2024-04-22 11:10:00,59.43,59.46,59.37,59.37,94570.0,58.6476,58.6772,58.5884,58.5884,94570.0
2024-04-22 11:15:00,59.36,59.46,59.28,59.4,84392.0,58.5785,58.6772,58.4996,58.618,84392.0
2024-04-22 11:20:00,59.4,59.48,59.38,59.47,37915.0,58.618,58.6969,58.5983,58.6871,37915.0
2024-04-22 11:25:00,59.47,59.64,59.46,59.64,68379.0,58.6871,58.8548,58.6772,58.8548,68379.0
2024-04-22 11:30:00,59.64,59.73,59.62,59.65,107417.0,58.8548,58.9436,58.8351,58.8647,107417.0
2024-04-22 11:35:00,59.64,59.84,59.63,59.82,56315.0,58.8548,59.0522,58.845,59.0325,56315.0
2024-04-22 11:40:00,59.81,59.84,59.64,59.67,52114.0,59.0226,59.0522,58.8548,58.8844,52114.0
2024-04-22 11:45:00,59.69,59.74,59.64,59.74,27701.0,58.9042,58.9535,58.8548,58.9535,27701.0
2024-04-22 11:50:00,59.73,59.9,59.73,59.85,40051.0,58.9436,59.1114,58.9436,59.0621,40051.0
2024-04-22 11:55:00,59.91,59.98,59.89,59.98,31980.0,59.1213,59.1904,59.1015,59.1904,31980.0
2024-04-22 12:00:00,60.0,60.11,59.94,60.08,129195.0,59.2101,59.3186,59.1509,59.289,129195.0
2024-04-22 12:05:00,60.09,60.1,60.0,60.04,23694.0,59.2989,59.3088,59.2101,59.2496,23694.0
2024-04-22 12:10:00,60.04,60.14,60.02,60.14,22155.0,59.2496,59.3483,59.2298,59.3483,22155.0
2024-04-22 12:15:00,60.15,60.38,60.13,60.21,78855.0,59.3581,59.5851,59.3384,59.4173,78855.0
2024-04-22 12:20:00,60.18,60.26,60.07,60.08,43574.0,59.3877,59.4667,59.2792,59.289,43574.0
2024-04-22 12:25:00,60.08,60.2,60.07,60.11,32616.0,59.289,59.4075,59.2792,59.3186,32616.0
2024-04-22 12:30:00,60.11,60.12,59.95,60.0,45744.0,59.3186,59.3285,59.1608,59.2101,45744.0
2024-04-22 12:35:00,60.01,60.13,60.01,60.13,15460.0,59.22,59.3384,59.22,59.3384,15460.0
2024-04-22 12:40:00,60.13,60.16,60.08,60.12,19637.0,59.3384,59.368,59.289,59.3285,19637.0
2024-04-22 12:45:00,60.12,60.29,60.12,60.22,30521.0,59.3285,59.4963,59.3285,59.4272,30521.0
2024-04-22 12:50:00,60.23,60.26,60.14,60.23,27000.0,59.4371,59.4667,59.3483,59.4371,27000.0
2024-04-22 12:55:00,60.22,60.35,60.2,60.35,35760.0,59.4272,59.5555,59.4075,59.5555,35760.0
2024-04-22 13:00:00,60.35,60.48,60.29,60.4,61225.0,59.5555,59.6838,59.4963,59.6048,61225.0
2024-04-22 13:05:00,60.4,60.55,60.4,60.49,45549.0,59.6048,59.7529,59.6048,59.6936,45549.0
2024-04-22 13:10:00,60.47,60.61,60.47,60.57,30279.0,59.6739,59.8121,59.6739,59.7726,30279.0
2024-04-22 13:15:00,60.59,60.61,60.49,60.54,55206.0,59.7923,59.8121,59.6936,59.743,55206.0
2024-04-22 13:20:00,60.55,60.66,60.53,60.65,48472.0,59.7529,59.8614,59.7331,59.8515,48472.0
2024-04-22 13:25:00,60.65,60.93,60.64,60.93,146611.0,59.8515,60.1279,59.8417,60.1279,146611.0
2024-04-22 13:30:00,60.93,61.03,60.88,60.99,185374.0,60.1279,60.2265,60.0785,60.1871,185374.0
2024-04-22 13:35:00,60.99,61.01,60.88,60.99,58127.0,60.1871,60.2068,60.0785,60.1871,58127.0
2024-04-22 13:40:00,60.98,61.01,60.93,60.96,32182.0,60.1772,60.2068,60.1279,60.1575,32182.0
2024-04-22 13:45:00,60.97,61.26,60.97,61.24,98081.0,60.1673,60.4535,60.1673,60.4338,98081.0
2024-04-22 13:50:00,61.24,61.58,61.22,61.56,257648.0,60.4338,60.7693,60.414,60.7496,257648.0
2024-04-22 13:55:00,61.58,61.6,61.31,61.43,125930.0,60.7693,60.789,60.5028,60.6213,125930.0
2024-04-22 14:00:00,61.44,61.45,61.35,61.41,140123.0,60.6311,60.641,60.5423,60.6015,140123.0
2024-04-22 14:05:00,61.42,61.54,61.35,61.51,48708.0,60.6114,60.7298,60.5423,60.7002,48708.0
2024-04-22 14:10:00,61.5,61.56,61.45,61.55,87227.0,60.6903,60.7496,60.641,60.7397,87227.0
2024-04-22 14:15:00,61.54,61.64,61.51,61.61,69770.0,60.7298,60.8285,60.7002,60.7989,69770.0
2024-04-22 14:20:00,61.62,61.76,61.62,61.74,73949.0,60.8088,60.9469,60.8088,60.9272,73949.0
2024-04-22 14:25:00,61.73,61.74,61.66,61.66,29000.0,60.9173,60.9272,60.8482,60.8482,29000.0
2024-04-22 14:30:00,61.66,61.76,61.66,61.74,25381.0,60.8482,60.9469,60.8482,60.9272,25381.0
2024-04-22 14:35:00,61.73,61.78,61.47,61.56,60917.0,60.9173,60.9667,60.6607,60.7496,60917.0
2024-04-22 14:40:00,61.56,61.59,61.26,61.32,79230.0,60.7496,60.7792,60.4535,60.5127,79230.0
2024-04-22 14:45:00,61.32,61.38,61.22,61.27,55463.0,60.5127,60.5719,60.414,60.4634,55463.0
2024-04-22 14:50:00,61.27,61.31,61.15,61.23,49179.0,60.4634,60.5028,60.345,60.4239,49179.0
2024-04-22 14:55:00,61.23,61.41,61.23,61.39,41049.0,60.4239,60.6015,60.4239,60.5818,41049.0
2024-04-22 15:00:00,61.39,61.4,61.26,61.29,27456.0,60.5818,60.5917,60.4535,60.4831,27456.0
2024-04-22 15:05:00,61.3,61.31,61.22,61.27,21239.0,60.493,60.5028,60.414,60.4634,21239.0
2024-04-22 15:10:00,61.28,61.35,61.21,61.32,17651.0,60.4732,60.5423,60.4042,60.5127,17651.0
2024-04-22 15:15:00,61.3,61.34,61.19,61.21,17122.0,60.493,60.5325,60.3844,60.4042,17122.0
2024-04-22 15:20:00,61.2,61.2,61.01,61.05,63945.0,60.3943,60.3943,60.2068,60.2463,63945.0
2024-04-22 15:25:00,61.07,61.17,61.02,61.14,25978.0,60.266,60.3647,60.2167,60.3351,25978.0
2024-04-22 15:30:00,61.12,61.15,60.76,60.77,102571.0,60.3154,60.345,59.9601,59.97,102571.0
2024-04-22 15:35:00,60.76,60.79,60.65,60.67,209347.0,59.9601,59.9897,59.8515,59.8713,209347.0
2024-04-22 15:40:00,60.67,60.85,60.65,60.84,126208.0,59.8713,60.0489,59.8515,60.039,126208.0
2024-04-22 15:45:00,60.84,61.02,60.78,60.98,60252.0,60.039,60.2167,59.9798,60.1772,60252.0
2024-04-22 15:50:00,60.98,60.98,60.57,60.64,120110.0,60.1772,60.1772,59.7726,59.8417,120110.0
2024-04-22 15:55:00,60.64,60.8,60.52,60.79,230530.0,59.8417,59.9996,59.7232,59.9897,230530.0
2024-04-23 09:30:00,61.56,61.6,61.36,61.41,224617.0,60.7496,60.789,60.5522,60.6015,224617.0
2024-04-23 09:35:00,61.41,61.61,61.39,61.58,117610.0,60.6015,60.7989,60.5818,60.7693,117610.0
2024-04-23 09:40:00,61.57,61.76,61.5,61.63,69399.0,60.7594,60.9469,60.6903,60.8186,69399.0
2024-04-23 09:45:00,61.63,62.11,61.63,61.94,420946.0,60.8186,61.2923,60.8186,61.1246,420946.0
2024-04-23 09:50:00,61.96,62.08,61.74,62.07,106139.0,61.1443,61.2627,60.9272,61.2528,106139.0
2024-04-23 09:55:00,62.07,62.24,61.98,62.02,117204.0,61.2528,61.4206,61.164,61.2035,117204.0
2024-04-23 10:00:00,62.06,62.09,61.89,62.01,105744.0,61.243,61.2726,61.0752,61.1936,105744.0
2024-04-23 10:05:00,62.0,62.25,62.0,62.13,94745.0,61.1838,61.4305,61.1838,61.3121,94745.0
2024-04-23 10:10:00,62.12,62.27,62.07,62.11,168954.0,61.3022,61.4502,61.2528,61.2923,168954.0
2024-04-23 10:15:00,62.12,62.28,62.07,62.24,53403.0,61.3022,61.4601,61.2528,61.4206,53403.0
2024-04-23 10:20:00,62.24,62.35,62.14,62.22,129901.0,61.4206,61.5292,61.3219,61.4009,129901.0
2024-04-23 10:25:00,62.23,62.51,62.17,62.49,161099.0,61.4107,61.6871,61.3515,61.6673,161099.0
2024-04-23 10:30:00,62.5,62.77,62.5,62.74,147809.0,61.6772,61.9436,61.6772,61.914,147809.0
2024-04-23 10:35:00,62.73,62.74,62.5,62.56,97912.0,61.9042,61.914,61.6772,61.7364,97912.0
2024-04-23 10:40:00,62.56,62.67,62.53,62.6,61582.0,61.7364,61.8449,61.7068,61.7759,61582.0
2024-04-23 10:45:00,62.6,62.6,62.47,62.56,76274.0,61.7759,61.7759,61.6476,61.7364,76274.0
2024-04-23 10:50:00,62.56,62.66,62.49,62.66,57176.0,61.7364,61.8351,61.6673,61.8351,57176.0
2024-04-23 10:55:00,62.65,62.84,62.63,62.79,83134.0,61.8252,62.0127,61.8055,61.9634,83134.0
2024-04-23 11:00:00,62.82,62.85,62.41,62.45,78841.0,61.993,62.0226,61.5884,61.6278,78841.0
2024-04-23 11:05:00,62.44,62.52,62.38,62.4,53493.0,61.618,61.6969,61.5588,61.5785,53493.0
2024-04-23 11:10:00,62.42,62.67,62.42,62.66,51478.0,61.5982,61.8449,61.5982,61.8351,51478.0
2024-04-23 11:15:00,62.68,62.71,62.63,62.68,21030.0,61.8548,61.8844,61.8055,61.8548,21030.0
2024-04-23 11:20:00,62.68,62.79,62.64,62.77,71112.0,61.8548,61.9634,61.8153,61.9436,71112.0
2024-04-23 11:25:00,62.78,62.8,62.66,62.67,70825.0,61.9535,61.9732,61.8351,61.8449,70825.0
2024-04-23 11:30:00,62.66,62.74,62.53,62.6,43217.0,61.8351,61.914,61.7068,61.7759,43217.0
2024-04-23 11:35:00,62.61,62.71,62.54,62.66,38792.0,61.7857,61.8844,61.7167,61.8351,38792.0
2024-04-23 11:40:00,62.66,62.69,62.53,62.58,31935.0,61.8351,61.8647,61.7068,61.7561,31935.0
2024-04-23 11:45:00,62.55,62.61,62.48,62.52,25185.0,61.7265,61.7857,61.6574,61.6969,25185.0
2024-04-23 11:50:00,62.53,62.61,62.46,62.57,19540.0,61.7068,61.7857,61.6377,61.7463,19540.0
2024-04-23 11:55:00,62.57,62.62,62.46,62.48,21451.0,61.7463,61.7956,61.6377,61.6574,21451.0
2024-04-23 12:00:00,62.49,62.63,62.45,62.63,24501.0,61.6673,61.8055,61.6278,61.8055,24501.0
2024-04-23 12:05:00,62.62,62.72,62.58,62.69,39283.0,61.7956,61.8943,61.7561,61.8647,39283.0
2024-04-23 12:10:00,62.7,62.76,62.63,62.75,32060.0,61.8745,61.9338,61.8055,61.9239,32060.0
2024-04-23 12:15:00,62.76,62.87,62.71,62.77,68806.0,61.9338,62.0423,61.8844,61.9436,68806.0
2024-04-23 12:20:00,62.76,62.81,62.75,62.8,50711.0,61.9338,61.9831,61.9239,61.9732,50711.0
2024-04-23 12:25:00,62.8,62.89,62.73,62.83,47813.0,61.9732,62.062,61.9042,62.0028,47813.0
2024-04-23 12:30:00,62.84,62.92,62.81,62.91,84131.0,62.0127,62.0917,61.9831,62.0818,84131.0
2024-04-23 12:35:00,62.89,62.92,62.8,62.92,62602.0,62.062,62.0917,61.9732,62.0917,62602.0
2024-04-23 12:40:00,62.9,62.94,62.86,62.89,18191.0,62.0719,62.1114,62.0324,62.062,18191.0
2024-04-23 12:45:00,62.9,62.92,62.86,62.88,11954.0,62.0719,62.0917,62.0324,62.0522,11954.0
2024-04-23 12:50:00,62.9,62.91,62.81,62.81,20041.0,62.0719,62.0818,61.9831,61.9831,20041.0
2024-04-23 12:55:00,62.8,62.84,62.7,62.8,50612.0,61.9732,62.0127,61.8745,61.9732,50612.0
2024-04-23 13:00:00,62.79,62.83,62.69,62.83,38413.0,61.9634,62.0028,61.8647,62.0028,38413.0
2024-04-23 13:05:00,62.82,62.92,62.8,62.83,70538.0,61.993,62.0917,61.9732,62.0028,70538.0
2024-04-23 13:10:00,62.83,62.84,62.6,62.65,29121.0,62.0028,62.0127,61.7759,61.8252,29121.0
2024-04-23 13:15:00,62.67,62.74,62.58,62.71,30255.0,61.8449,61.914,61.7561,61.8844,30255.0
2024-04-23 13:20:00,62.73,62.84,62.72,62.75,18293.0,61.9042,62.0127,61.8943,61.9239,18293.0
2024-04-23 13:25:00,62.76,62.88,62.72,62.86,25470.0,61.9338,62.0522,61.8943,62.0324,25470.0
2024-04-23 13:30:00,62.86,62.87,62.78,62.85,26843.0,62.0324,62.0423,61.9535,62.0226,26843.0
2024-04-23 13:35:00,62.85,62.9,62.79,62.9,16225.0,62.0226,62.0719,61.9634,62.0719,16225.0
2024-04-23 13:40:00,62.92,63.05,62.88,62.99,77964.0,62.0917,62.2199,62.0522,62.1607,77964.0
2024-04-23 13:45:00,63.01,63.07,62.92,63.04,36120.0,62.1805,62.2397,62.0917,62.2101,36120.0
2024-04-23 13:50:00,63.02,63.1,62.98,63.06,31047.0,62.1903,62.2693,62.1509,62.2298,31047.0
2024-04-23 13:55:00,63.06,63.11,63.05,63.08,30267.0,62.2298,62.2792,62.2199,62.2495,30267.0
2024-04-23 14:00:00,63.08,63.1,63.03,63.06,30068.0,62.2495,62.2693,62.2002,62.2298,30068.0
2024-04-23 14:05:00,63.03,63.1,63.0,63.01,16476.0,62.2002,62.2693,62.1706,62.1805,16476.0
2024-04-23 14:10:00,63.05,63.1,62.91,62.99,66520.0,62.2199,62.2693,62.0818,62.1607,66520.0
2024-04-23 14:15:00,62.98,63.06,62.97,63.01,8795.0,62.1509,62.2298,62.141,62.1805,8795.0
2024-04-23 14:20:00,63.04,63.12,63.04,63.05,17803.0,62.2101,62.289,62.2101,62.2199,17803.0
2024-04-23 14:25:00,63.08,63.1,63.03,63.07,15562.0,62.2495,62.2693,62.2002,62.2397,15562.0
2024-04-23 14:30:00,63.08,63.08,62.95,63.04,86177.0,62.2495,62.2495,62.1213,62.2101,86177.0
2024-04-23 14:35:00,63.02,63.08,63.01,63.03,19505.0,62.1903,62.2495,62.1805,62.2002,19505.0
2024-04-23 14:40:00,63.04,63.11,63.01,63.09,15682.0,62.2101,62.2792,62.1805,62.2594,15682.0
2024-04-23 14:45:00,63.08,63.08,62.97,62.99,37348.0,62.2495,62.2495,62.141,62.1607,37348.0
2024-04-23 14:50:00,63.0,63.0,62.82,62.86,45428.0,62.1706,62.1706,61.993,62.0324,45428.0
2024-04-23 14:55:00,62.86,63.0,62.86,62.99,21448.0,62.0324,62.1706,62.0324,62.1607,21448.0
2024-04-23 15:00:00,62.99,63.0,62.72,62.82,66405.0,62.1607,62.1706,61.8943,61.993,66405.0
2024-04-23 15:05:00,62.8,62.87,62.74,62.82,32237.0,61.9732,62.0423,61.914,61.993,32237.0
2024-04-23 15:10:00,62.83,62.98,62.8,62.87,28358.0,62.0028,62.1509,61.9732,62.0423,28358.0
2024-04-23 15:15:00,62.89,62.89,62.81,62.85,15761.0,62.062,62.062,61.9831,62.0226,15761.0
2024-04-23 15:20:00,62.86,62.91,62.82,62.86,115963.0,62.0324,62.0818,61.993,62.0324,115963.0
2024-04-23 15:25:00,62.88,62.89,62.83,62.86,41385.0,62.0522,62.062,62.0028,62.0324,41385.0
2024-04-23 15:30:00,62.83,62.92,62.8,62.92,57541.0,62.0028,62.0917,61.9732,62.0917,57541.0
2024-04-23 15:35:00,62.91,62.98,62.88,62.94,31915.0,62.0818,62.1509,62.0522,62.1114,31915.0
2024-04-23 15:40:00,62.95,62.98,62.89,62.96,56261.0,62.1213,62.1509,62.062,62.1311,56261.0
2024-04-23 15:45:00,62.96,62.97,62.86,62.97,57421.0,62.1311,62.141,62.0324,62.141,57421.0
2024-04-23 15:50:00,62.97,62.97,62.87,62.91,183921.0,62.141,62.141,62.0423,62.0818,183921.0
2024-04-23 15:55:00,62.9,63.0,62.72,62.95,396769.0,62.0719,62.1706,61.8943,62.1213,396769.0
2024-04-24 09:30:00,63.29,63.39,63.05,63.2,225794.0,62.4568,62.5555,62.2199,62.368,225794.0
2024-04-24 09:35:00,63.22,63.45,63.19,63.41,122610.0,62.3877,62.6147,62.3581,62.5752,122610.0
2024-04-24 09:40:00,63.43,63.55,63.35,63.42,121320.0,62.5949,62.7134,62.516,62.5851,121320.0
2024-04-24 09:45:00,63.45,63.47,63.33,63.45,83843.0,62.6147,62.6344,62.4963,62.6147,83843.0
2024-04-24 09:50:00,63.47,63.56,63.35,63.4,54573.0,62.6344,62.7232,62.516,62.5653,54573.0
2024-04-24 09:55:00,63.44,63.44,63.07,63.16,70532.0,62.6048,62.6048,62.2397,62.3285,70532.0
2024-04-24 10:00:00,63.18,63.25,63.14,63.22,54096.0,62.3482,62.4173,62.3088,62.3877,54096.0
2024-04-24 10:05:00,63.2,63.48,63.2,63.41,84041.0,62.368,62.6443,62.368,62.5752,84041.0
2024-04-24 10:10:00,63.48,63.49,63.12,63.12,62597.0,62.6443,62.6541,62.289,62.289,62597.0
2024-04-24 10:15:00,63.14,63.2,63.04,63.1,143286.0,62.3088,62.368,62.2101,62.2693,143286.0
2024-04-24 10:20:00,63.11,63.27,63.05,63.23,48583.0,62.2792,62.437,62.2199,62.3976,48583.0
2024-04-24 10:25:00,63.25,63.34,63.14,63.15,43169.0,62.4173,62.5061,62.3088,62.3186,43169.0
2024-04-24 10:30:00,63.16,63.23,63.03,63.08,37955.0,62.3285,62.3976,62.2002,62.2495,37955.0
2024-04-24 10:35:00,63.1,63.13,62.94,62.98,50577.0,62.2693,62.2989,62.1114,62.1509,50577.0
2024-04-24 10:40:00,62.94,62.99,62.8,62.86,69790.0,62.1114,62.1607,61.9732,62.0324,69790.0
2024-04-24 10:45:00,62.85,62.92,62.73,62.92,71925.0,62.0226,62.0917,61.9042,62.0917,71925.0
2024-04-24 10:50:00,62.89,62.89,62.74,62.79,56208.0,62.062,62.062,61.914,61.9634,56208.0
2024-04-24 10:55:00,62.76,62.81,62.69,62.78,44891.0,61.9338,61.9831,61.8647,61.9535,44891.0
2024-04-24 11:00:00,62.77,62.84,62.55,62.58,73886.0,61.9436,62.0127,61.7265,61.7561,73886.0
2024-04-24 11:05:00,62.59,62.65,62.42,62.49,89028.0,61.766,61.8252,61.5982,61.6673,89028.0
2024-04-24 11:10:00,62.51,62.59,62.47,62.5,38321.0,61.6871,61.766,61.6476,61.6772,38321.0
2024-04-24 11:15:00,62.48,62.53,62.39,62.45,27709.0,61.6574,61.7068,61.5686,61.6278,27709.0
2024-04-24 11:20:00,62.45,62.49,62.34,62.35,77569.0,61.6278,61.6673,61.5193,61.5292,77569.0
2024-04-24 11:25:00,62.36,62.58,62.36,62.55,55584.0,61.539,61.7561,61.539,61.7265,55584.0
2024-04-24 11:30:00,62.56,62.72,62.54,62.72,75163.0,61.7364,61.8943,61.7167,61.8943,75163.0
2024-04-24 11:35:00,62.73,62.74,62.61,62.68,16825.0,61.9042,61.914,61.7857,61.8548,16825.0
2024-04-24 11:40:00,62.7,62.7,62.27,62.27,85938.0,61.8745,61.8745,61.4502,61.4502,85938.0
2024-04-24 11:45:00,62.28,62.4,62.18,62.33,118168.0,61.4601,61.5785,61.3614,61.5094,118168.0
2024-04-24 11:50:00,62.33,62.34,62.24,62.33,30207.0,61.5094,61.5193,61.4206,61.5094,30207.0
2024-04-24 11:55:00,62.32,62.33,62.2,62.23,26171.0,61.4996,61.5094,61.3811,61.4107,26171.0
2024-04-24 12:00:00,62.23,62.48,62.22,62.44,67746.0,61.4107,61.6574,61.4009,61.618,67746.0
2024-04-24 12:05:00,62.41,62.41,62.19,62.22,91505.0,61.5884,61.5884,61.3713,61.4009,91505.0
2024-04-24 12:10:00,62.23,62.25,62.11,62.18,57431.0,61.4107,61.4305,61.2923,61.3614,57431.0
2024-04-24 12:15:00,62.2,62.31,62.19,62.26,19969.0,61.3811,61.4897,61.3713,61.4403,19969.0
2024-04-24 12:20:00,62.27,62.33,62.19,62.24,20787.0,61.4502,61.5094,61.3713,61.4206,20787.0
2024-04-24 12:25:00,62.26,62.39,62.22,62.35,38288.0,61.4403,61.5686,61.4009,61.5292,38288.0
2024-04-24 12:30:00,62.35,62.35,62.04,62.07,106320.0,61.5292,61.5292,61.2232,61.2528,106320.0
2024-04-24 12:35:00,62.06,62.2,62.06,62.15,43167.0,61.243,61.3811,61.243,61.3318,43167.0
2024-04-24 12:40:00,62.13,62.17,62.06,62.1,34571.0,61.3121,61.3515,61.243,61.2824,34571.0
2024-04-24 12:45:00,62.12,62.13,62.0,62.1,47915.0,61.3022,61.3121,61.1838,61.2824,47915.0
2024-04-24 12:50:00,62.08,62.3,62.05,62.29,28386.0,61.2627,61.4798,61.2331,61.4699,28386.0
2024-04-24 12:55:00,62.28,62.47,62.23,62.45,62974.0,61.4601,61.6476,61.4107,61.6278,62974.0
2024-04-24 13:00:00,62.45,62.49,62.35,62.43,66500.0,61.6278,61.6673,61.5292,61.6081,66500.0
2024-04-24 13:05:00,62.43,62.54,62.41,62.46,36668.0,61.6081,61.7167,61.5884,61.6377,36668.0
2024-04-24 13:10:00,62.46,62.58,62.46,62.51,27953.0,61.6377,61.7561,61.6377,61.6871,27953.0
2024-04-24 13:15:00,62.52,62.66,62.48,62.62,14717.0,61.6969,61.8351,61.6574,61.7956,14717.0
2024-04-24 13:20:00,62.62,62.7,62.56,62.7,24862.0,61.7956,61.8745,61.7364,61.8745,24862.0
2024-04-24 13:25:00,62.7,62.79,62.7,62.77,34502.0,61.8745,61.9634,61.8745,61.9436,34502.0
2024-04-24 13:30:00,62.78,62.94,62.77,62.9,54501.0,61.9535,62.1114,61.9436,62.0719,54501.0
2024-04-24 13:35:00,62.9,63.11,62.86,62.99,49634.0,62.0719,62.2792,62.0324,62.1607,49634.0
2024-04-24 13:40:00,63.01,63.12,63.01,63.11,110262.0,62.1805,62.289,62.1805,62.2792,110262.0
2024-04-24 13:45:00,63.11,63.26,63.11,63.14,60569.0,62.2792,62.4272,62.2792,62.3088,60569.0
2024-04-24 13:50:00,63.11,63.25,63.11,63.19,24294.0,62.2792,62.4173,62.2792,62.3581,24294.0
2024-04-24 13:55:00,63.2,63.27,63.17,63.23,24736.0,62.368,62.437,62.3384,62.3976,24736.0
2024-04-24 14:00:00,63.25,63.25,63.08,63.08,28975.0,62.4173,62.4173,62.2495,62.2495,28975.0
2024-04-24 14:05:00,63.08,63.09,62.83,63.0,73440.0,62.2495,62.2594,62.0028,62.1706,73440.0
2024-04-24 14:10:00,63.02,63.06,62.74,62.74,60519.0,62.1903,62.2298,61.914,61.914,60519.0
2024-04-24 14:15:00,62.74,62.84,62.64,62.75,56520.0,61.914,62.0127,61.8153,61.9239,56520.0
2024-04-24 14:20:00,62.77,62.87,62.72,62.85,21199.0,61.9436,62.0423,61.8943,62.0226,21199.0
2024-04-24 14:25:00,62.83,62.87,62.68,62.72,20055.0,62.0028,62.0423,61.8548,61.8943,20055.0
2024-04-24 14:30:00,62.72,62.75,62.5,62.61,56487.0,61.8943,61.9239,61.6772,61.7857,56487.0
2024-04-24 14:35:00,62.6,62.76,62.6,62.7,21346.0,61.7759,61.9338,61.7759,61.8745,21346.0
2024-04-24 14:40:00,62.7,62.78,62.65,62.78,34542.0,61.8745,61.9535,61.8252,61.9535,34542.0
2024-04-24 14:45:00,62.76,62.78,62.64,62.66,45304.0,61.9338,61.9535,61.8153,61.8351,45304.0
2024-04-24 14:50:00,62.66,62.66,62.51,62.58,36567.0,61.8351,61.8351,61.6871,61.7561,36567.0
2024-04-24 14:55:00,62.58,62.63,62.48,62.5,34055.0,61.7561,61.8055,61.6574,61.6772,34055.0
2024-04-24 15:00:00,62.48,62.55,62.44,62.45,57541.0,61.6574,61.7265,61.618,61.6278,57541.0
2024-04-24 15:05:00,62.43,62.7,62.41,62.69,73812.0,61.6081,61.8745,61.5884,61.8647,73812.0
2024-04-24 15:10:00,62.67,62.82,62.64,62.79,31818.0,61.8449,61.993,61.8153,61.9634,31818.0
2024-04-24 15:15:00,62.77,62.82,62.7,62.78,24841.0,61.9436,61.993,61.8745,61.9535,24841.0
2024-04-24 15:20:00,62.78,63.04,62.76,63.02,54250.0,61.9535,62.2101,61.9338,62.1903,54250.0
2024-04-24 15:25:00,63.03,63.14,62.97,63.02,79324.0,62.2002,62.3088,62.141,62.1903,79324.0
2024-04-24 15:30:00,63.01,63.03,62.93,63.0,27343.0,62.1805,62.2002,62.1015,62.1706,27343.0
2024-04-24 15:35:00,62.99,63.0,62.91,62.93,57945.0,62.1607,62.1706,62.0818,62.1015,57945.0
2024-04-24 15:40:00,62.94,63.03,62.93,62.99,27613.0,62.1114,62.2002,62.1015,62.1607,27613.0
2024-04-24 15:45:00,62.98,63.07,62.91,62.98,33001.0,62.1509,62.2397,62.0818,62.1509,33001.0
2024-04-24 15:50:00,62.97,63.05,62.93,62.99,88054.0,62.141,62.2199,62.1015,62.1607,88054.0
2024-04-24 15:55:00,63.02,63.14,62.87,62.87,132553.0,62.1903,62.3088,62.0423,62.0423,132553.0
2024-04-25 09:30:00,60.45,60.5,60.18,60.2,711669.0,59.6542,59.7035,59.3877,59.4075,711669.0
2024-04-25 09:35:00,60.2,60.4,60.15,60.22,256852.0,59.4075,59.6048,59.3581,59.4272,256852.0
2024-04-25 09:40:00,60.21,60.51,60.15,60.44,177724.0,59.4173,59.7134,59.3581,59.6443,177724.0
2024-04-25 09:45:00,60.45,60.51,60.22,60.24,152497.0,59.6542,59.7134,59.4272,59.4469,152497.0
2024-04-25 09:50:00,60.23,60.34,60.07,60.12,113099.0,59.4371,59.5456,59.2792,59.3285,113099.0
2024-04-25 09:55:00,60.13,60.22,59.97,60.08,149607.0,59.3384,59.4272,59.1805,59.289,149607.0
2024-04-25 10:00:00,60.09,60.11,59.84,59.99,131557.0,59.2989,59.3186,59.0522,59.2002,131557.0
2024-04-25 10:05:00,59.98,60.2,59.98,60.12,123098.0,59.1904,59.4075,59.1904,59.3285,123098.0
2024-04-25 10:10:00,60.12,60.41,60.09,60.37,123057.0,59.3285,59.6147,59.2989,59.5752,123057.0
2024-04-25 10:15:00,60.37,60.63,60.33,60.53,92165.0,59.5752,59.8318,59.5358,59.7331,92165.0
2024-04-25 10:20:00,60.52,60.63,60.47,60.59,47879.0,59.7232,59.8318,59.6739,59.7923,47879.0
2024-04-25 10:25:00,60.57,60.67,60.54,60.62,106036.0,59.7726,59.8713,59.743,59.8219,106036.0
2024-04-25 10:30:00,60.62,60.69,60.36,60.37,132293.0,59.8219,59.891,59.5654,59.5752,132293.0
2024-04-25 10:35:00,60.37,60.5,60.37,60.43,69045.0,59.5752,59.7035,59.5752,59.6344,69045.0
2024-04-25 10:40:00,60.43,60.44,60.16,60.38,80346.0,59.6344,59.6443,59.368,59.5851,80346.0
2024-04-25 10:45:00,60.37,60.42,60.21,60.22,66029.0,59.5752,59.6246,59.4173,59.4272,66029.0
2024-04-25 10:50:00,60.23,60.32,60.07,60.12,36559.0,59.4371,59.5259,59.2792,59.3285,36559.0
2024-04-25 10:55:00,60.13,60.22,60.08,60.18,51970.0,59.3384,59.4272,59.289,59.3877,51970.0
2024-04-25 11:00:00,60.16,60.45,60.15,60.37,48588.0,59.368,59.6542,59.3581,59.5752,48588.0
2024-04-25 11:05:00,60.37,60.46,60.31,60.42,30301.0,59.5752,59.664,59.516,59.6246,30301.0
2024-04-25 11:10:00,60.41,60.5,60.4,60.48,37016.0,59.6147,59.7035,59.6048,59.6838,37016.0
2024-04-25 11:15:00,60.47,60.5,60.3,60.45,52148.0,59.6739,59.7035,59.5061,59.6542,52148.0
2024-04-25 11:20:00,60.45,60.58,60.37,60.51,57929.0,59.6542,59.7825,59.5752,59.7134,57929.0
2024-04-25 11:25:00,60.51,60.67,60.48,60.65,34839.0,59.7134,59.8713,59.6838,59.8515,34839.0
2024-04-25 11:30:00,60.65,60.66,60.37,60.49,76477.0,59.8515,59.8614,59.5752,59.6936,76477.0
2024-04-25 11:35:00,60.5,60.61,60.5,60.6,23236.0,59.7035,59.8121,59.7035,59.8022,23236.0
2024-04-25 11:40:00,60.6,60.68,60.55,60.59,77045.0,59.8022,59.8811,59.7529,59.7923,77045.0
2024-04-25 11:45:00,60.59,60.6,60.46,60.51,32109.0,59.7923,59.8022,59.664,59.7134,32109.0
2024-04-25 11:50:00,60.49,60.69,60.49,60.66,38090.0,59.6936,59.891,59.6936,59.8614,38090.0
2024-04-25 11:55:00,60.67,60.91,60.61,60.86,62143.0,59.8713,60.1081,59.8121,60.0588,62143.0
2024-04-25 12:00:00,60.86,60.94,60.78,60.91,48457.0,60.0588,60.1377,59.9798,60.1081,48457.0
2024-04-25 12:05:00,60.91,61.08,60.89,60.98,42882.0,60.1081,60.2759,60.0884,60.1772,42882.0
2024-04-25 12:10:00,60.99,61.0,60.73,60.87,49282.0,60.1871,60.1969,59.9305,60.0686,49282.0
2024-04-25 12:15:00,60.93,61.07,60.9,61.0,34683.0,60.1279,60.266,60.0982,60.1969,34683.0
2024-04-25 12:20:00,60.97,61.27,60.94,61.23,68827.0,60.1673,60.4634,60.1377,60.4239,68827.0
2024-04-25 12:25:00,61.2,61.31,61.19,61.28,85137.0,60.3943,60.5028,60.3844,60.4732,85137.0
2024-04-25 12:30:00,61.27,61.29,61.14,61.21,46052.0,60.4634,60.4831,60.3351,60.4042,46052.0
2024-04-25 12:35:00,61.21,61.31,61.11,61.19,31396.0,60.4042,60.5028,60.3055,60.3844,31396.0
2024-04-25 12:40:00,61.2,61.28,61.11,61.26,71094.0,60.3943,60.4732,60.3055,60.4535,71094.0
2024-04-25 12:45:00,61.25,61.31,61.21,61.24,14924.0,60.4436,60.5028,60.4042,60.4338,14924.0
2024-04-25 12:50:00,61.24,61.36,61.19,61.36,31466.0,60.4338,60.5522,60.3844,60.5522,31466.0
2024-04-25 12:55:00,61.37,61.52,61.35,61.43,58706.0,60.5621,60.7101,60.5423,60.6213,58706.0
2024-04-25 13:00:00,61.45,61.64,61.38,61.54,71665.0,60.641,60.8285,60.5719,60.7298,71665.0
2024-04-25 13:05:00,61.53,61.58,61.4,61.43,48744.0,60.72,60.7693,60.5917,60.6213,48744.0
2024-04-25 13:10:00,61.43,61.51,61.32,61.36,50273.0,60.6213,60.7002,60.5127,60.5522,50273.0
2024-04-25 13:15:00,61.38,61.4,61.34,61.35,21969.0,60.5719,60.5917,60.5325,60.5423,21969.0
2024-04-25 13:20:00,61.3,61.35,61.13,61.16,75484.0,60.493,60.5423,60.3252,60.3548,75484.0
2024-04-25 13:25:00,61.17,61.42,61.15,61.39,37672.0,60.3647,60.6114,60.345,60.5818,37672.0
2024-04-25 13:30:00,61.38,61.52,61.35,61.47,34985.0,60.5719,60.7101,60.5423,60.6607,34985.0
2024-04-25 13:35:00,61.49,61.88,61.49,61.86,65309.0,60.6805,61.0653,60.6805,61.0456,65309.0
2024-04-25 13:40:00,61.86,61.86,61.73,61.82,67344.0,61.0456,61.0456,60.9173,61.0061,67344.0
2024-04-25 13:45:00,61.84,62.08,61.82,61.99,50493.0,61.0259,61.2627,61.0061,61.1739,50493.0
2024-04-25 13:50:00,61.98,62.18,61.94,62.16,48722.0,61.164,61.3614,61.1246,61.3417,48722.0
2024-04-25 13:55:00,62.15,62.16,62.01,62.07,80824.0,61.3318,61.3417,61.1936,61.2528,80824.0
2024-04-25 14:00:00,62.08,62.1,61.92,61.98,55205.0,61.2627,61.2824,61.1048,61.164,55205.0
2024-04-25 14:05:00,61.99,62.12,61.97,62.09,31499.0,61.1739,61.3022,61.1542,61.2726,31499.0
2024-04-25 14:10:00,62.06,62.11,62.0,62.03,31752.0,61.243,61.2923,61.1838,61.2134,31752.0
2024-04-25 14:15:00,62.03,62.14,62.03,62.11,29422.0,61.2134,61.3219,61.2134,61.2923,29422.0
2024-04-25 14:20:00,62.09,62.12,61.92,61.94,48641.0,61.2726,61.3022,61.1048,61.1246,48641.0
2024-04-25 14:25:00,61.94,61.95,61.51,61.51,85242.0,61.1246,61.1344,60.7002,60.7002,85242.0
2024-04-25 14:30:00,61.5,61.8,61.48,61.63,194679.0,60.6903,60.9864,60.6706,60.8186,194679.0
2024-04-25 14:35:00,61.63,61.65,61.51,61.57,50819.0,60.8186,60.8384,60.7002,60.7594,50819.0
2024-04-25 14:40:00,61.57,61.61,61.41,61.48,48362.0,60.7594,60.7989,60.6015,60.6706,48362.0
2024-04-25 14:45:00,61.45,61.51,61.41,61.49,44366.0,60.641,60.7002,60.6015,60.6805,44366.0
2024-04-25 14:50:00,61.49,61.56,61.41,61.49,40427.0,60.6805,60.7496,60.6015,60.6805,40427.0
2024-04-25 14:55:00,61.51,61.71,61.4,61.66,44605.0,60.7002,60.8976,60.5917,60.8482,44605.0
2024-04-25 15:00:00,61.7,62.06,61.68,62.04,98106.0,60.8877,61.243,60.868,61.2232,98106.0
2024-04-25 15:05:00,62.04,62.08,61.91,61.99,64423.0,61.2232,61.2627,61.0949,61.1739,64423.0
2024-04-25 15:10:00,62.0,62.08,61.94,62.05,32675.0,61.1838,61.2627,61.1246,61.2331,32675.0
2024-04-25 15:15:00,62.05,62.32,62.04,62.3,52485.0,61.2331,61.4996,61.2232,61.4798,52485.0
2024-04-25 15:20:00,62.3,62.35,62.24,62.3,53071.0,61.4798,61.5292,61.4206,61.4798,53071.0
2024-04-25 15:25:00,62.27,62.34,62.21,62.32,51696.0,61.4502,61.5193,61.391,61.4996,51696.0
2024-04-25 15:30:00,62.32,62.32,62.14,62.2,83263.0,61.4996,61.4996,61.3219,61.3811,83263.0
2024-04-25 15:35:00,62.17,62.17,62.0,62.04,38403.0,61.3515,61.3515,61.1838,61.2232,38403.0
2024-04-25 15:40:00,62.05,62.05,61.77,61.89,48493.0,61.2331,61.2331,60.9568,61.0752,48493.0
2024-04-25 15:45:00,61.87,61.93,61.77,61.8,59623.0,61.0555,61.1147,60.9568,60.9864,59623.0
2024-04-25 15:50:00,61.79,61.95,61.78,61.94,128145.0,60.9765,61.1344,60.9667,61.1246,128145.0
2024-04-25 15:55:00,61.93,62.09,61.87,62.04,162873.0,61.1147,61.2726,61.0555,61.2232,162873.0
2024-04-26 09:30:00,63.1,63.25,62.87,63.25,402529.0,62.2693,62.4173,62.0423,62.4173,402529.0
2024-04-26 09:35:00,63.25,63.53,63.16,63.45,263210.0,62.4173,62.6936,62.3285,62.6147,263210.0
2024-04-26 09:40:00,63.46,63.47,63.21,63.33,122371.0,62.6245,62.6344,62.3778,62.4963,122371.0
2024-04-26 09:45:00,63.33,63.48,63.33,63.48,99594.0,62.4963,62.6443,62.4963,62.6443,99594.0
2024-04-26 09:50:00,63.5,63.75,63.44,63.7,298052.0,62.664,62.9107,62.6048,62.8614,298052.0
2024-04-26 09:55:00,63.72,63.8,63.63,63.66,65706.0,62.8811,62.9601,62.7923,62.8219,65706.0
2024-04-26 10:00:00,63.68,63.95,63.59,63.91,133104.0,62.8416,63.1081,62.7528,63.0686,133104.0
2024-04-26 10:05:00,63.93,63.98,63.62,63.93,98964.0,63.0884,63.1377,62.7824,63.0884,98964.0
2024-04-26 10:10:00,63.93,64.1,63.92,64.04,136390.0,63.0884,63.2561,63.0785,63.1969,136390.0
2024-04-26 10:15:00,64.05,64.08,63.92,63.98,52162.0,63.2068,63.2364,63.0785,63.1377,52162.0
2024-04-26 10:20:00,64.0,64.05,63.86,64.05,70085.0,63.1574,63.2068,63.0193,63.2068,70085.0
2024-04-26 10:25:00,64.03,64.03,63.74,63.75,94509.0,63.187,63.187,62.9009,62.9107,94509.0
2024-04-26 10:30:00,63.77,63.94,63.65,63.94,68737.0,62.9305,63.0982,62.812,63.0982,68737.0
2024-04-26 10:35:00,63.94,64.01,63.83,63.9,41117.0,63.0982,63.1673,62.9897,63.0588,41117.0
2024-04-26 10:40:00,63.9,63.96,63.81,63.84,35777.0,63.0588,63.118,62.9699,62.9995,35777.0
2024-04-26 10:45:00,63.83,63.98,63.78,63.95,50851.0,62.9897,63.1377,62.9403,63.1081,50851.0
2024-04-26 10:50:00,63.94,64.06,63.78,64.06,49463.0,63.0982,63.2166,62.9403,63.2166,49463.0
2024-04-26 10:55:00,64.03,64.05,63.96,64.0,32342.0,63.187,63.2068,63.118,63.1574,32342.0
2024-04-26 11:00:00,64.03,64.28,64.01,64.12,75974.0,63.187,63.4337,63.1673,63.2759,75974.0
2024-04-26 11:05:00,64.14,64.17,63.95,63.99,40088.0,63.2956,63.3252,63.1081,63.1476,40088.0
2024-04-26 11:10:00,64.0,64.01,63.61,63.75,86395.0,63.1574,63.1673,62.7726,62.9107,86395.0
2024-04-26 11:15:00,63.75,63.87,63.7,63.83,27084.0,62.9107,63.0291,62.8614,62.9897,27084.0
2024-04-26 11:20:00,63.84,63.84,63.68,63.7,36504.0,62.9995,62.9995,62.8416,62.8614,36504.0
2024-04-26 11:25:00,63.71,63.85,63.7,63.79,17469.0,62.8713,63.0094,62.8614,62.9502,17469.0
2024-04-26 11:30:00,63.81,63.86,63.72,63.75,24369.0,62.9699,63.0193,62.8811,62.9107,24369.0
2024-04-26 11:35:00,63.75,63.84,63.74,63.82,47297.0,62.9107,62.9995,62.9009,62.9798,47297.0
2024-04-26 11:40:00,63.8,64.05,63.79,64.04,21860.0,62.9601,63.2068,62.9502,63.1969,21860.0
2024-04-26 11:45:00,64.04,64.08,63.97,64.04,14671.0,63.1969,63.2364,63.1278,63.1969,14671.0
2024-04-26 11:50:00,64.04,64.04,63.87,63.93,26200.0,63.1969,63.1969,63.0291,63.0884,26200.0
2024-04-26 11:55:00,63.94,63.98,63.89,63.94,21051.0,63.0982,63.1377,63.0489,63.0982,21051.0
2024-04-26 12:00:00,63.92,63.92,63.78,63.9,21067.0,63.0785,63.0785,62.9403,63.0588,21067.0
2024-04-26 12:05:00,63.89,63.92,63.83,63.92,11043.0,63.0489,63.0785,62.9897,63.0785,11043.0
2024-04-26 12:10:00,63.93,64.0,63.89,63.99,21083.0,63.0884,63.1574,63.0489,63.1476,21083.0
2024-04-26 12:15:00,63.99,64.01,63.93,63.95,12830.0,63.1476,63.1673,63.0884,63.1081,12830.0
2024-04-26 12:20:00,63.97,64.02,63.93,64.0,30522.0,63.1278,63.1772,63.0884,63.1574,30522.0
2024-04-26 12:25:00,64.01,64.05,63.98,64.03,18575.0,63.1673,63.2068,63.1377,63.187,18575.0
2024-04-26 12:30:00,64.0,64.08,63.96,64.07,13077.0,63.1574,63.2364,63.118,63.2265,13077.0
2024-04-26 12:35:00,64.06,64.18,64.05,64.17,43521.0,63.2166,63.3351,63.2068,63.3252,43521.0
2024-04-26 12:40:00,64.17,64.19,64.06,64.12,31286.0,63.3252,63.3449,63.2166,63.2759,31286.0
2024-04-26 12:45:00,64.13,64.17,64.08,64.14,27186.0,63.2857,63.3252,63.2364,63.2956,27186.0
2024-04-26 12:50:00,64.15,64.2,64.13,64.19,12129.0,63.3055,63.3548,63.2857,63.3449,12129.0
2024-04-26 12:55:00,64.2,64.28,64.2,64.28,72073.0,63.3548,63.4337,63.3548,63.4337,72073.0
2024-04-26 13:00:00,64.28,64.36,64.2,64.26,90748.0,63.4337,63.5127,63.3548,63.414,90748.0
2024-04-26 13:05:00,64.27,64.31,64.21,64.23,41895.0,63.4239,63.4634,63.3647,63.3844,41895.0
2024-04-26 13:10:00,64.24,64.31,64.23,64.29,18448.0,63.3943,63.4634,63.3844,63.4436,18448.0
2024-04-26 13:15:00,64.32,64.35,64.24,64.26,42932.0,63.4732,63.5028,63.3943,63.414,42932.0
2024-04-26 13:20:00,64.3,64.34,64.26,64.33,38734.0,63.4535,63.493,63.414,63.4831,38734.0
2024-04-26 13:25:00,64.33,64.39,64.28,64.3,42808.0,63.4831,63.5423,63.4337,63.4535,42808.0
2024-04-26 13:30:00,64.31,64.41,64.26,64.35,19785.0,63.4634,63.562,63.414,63.5028,19785.0
2024-04-26 13:35:00,64.36,64.41,64.29,64.3,25753.0,63.5127,63.562,63.4436,63.4535,25753.0
2024-04-26 13:40:00,64.31,64.31,64.12,64.24,47563.0,63.4634,63.4634,63.2759,63.3943,47563.0
2024-04-26 13:45:00,64.27,64.37,64.25,64.35,24310.0,63.4239,63.5226,63.4041,63.5028,24310.0
2024-04-26 13:50:00,64.35,64.37,64.31,64.32,26193.0,63.5028,63.5226,63.4634,63.4732,26193.0
2024-04-26 13:55:00,64.31,64.32,64.22,64.24,13660.0,63.4634,63.4732,63.3745,63.3943,13660.0
2024-04-26 14:00:00,64.26,64.27,64.12,64.16,26189.0,63.414,63.4239,63.2759,63.3153,26189.0
2024-04-26 14:05:00,64.16,64.22,64.16,64.16,9960.0,63.3153,63.3745,63.3153,63.3153,9960.0
2024-04-26 14:10:00,64.16,64.23,64.14,64.18,8687.0,63.3153,63.3844,63.2956,63.3351,8687.0
2024-04-26 14:15:00,64.16,64.2,64.07,64.08,17258.0,63.3153,63.3548,63.2265,63.2364,17258.0
2024-04-26 14:20:00,64.09,64.15,64.06,64.1,18696.0,63.2462,63.3055,63.2166,63.2561,18696.0
2024-04-26 14:25:00,64.07,64.09,64.01,64.06,18821.0,63.2265,63.2462,63.1673,63.2166,18821.0
2024-04-26 14:30:00,64.07,64.08,63.94,63.95,37436.0,63.2265,63.2364,63.0982,63.1081,37436.0
2024-04-26 14:35:00,63.95,64.12,63.94,64.11,31316.0,63.1081,63.2759,63.0982,63.266,31316.0
2024-04-26 14:40:00,64.11,64.16,64.08,64.11,27654.0,63.266,63.3153,63.2364,63.266,27654.0
2024-04-26 14:45:00,64.12,64.14,64.04,64.07,18503.0,63.2759,63.2956,63.1969,63.2265,18503.0
2024-04-26 14:50:00,64.09,64.11,64.03,64.05,5017.0,63.2462,63.266,63.187,63.2068,5017.0
2024-04-26 14:55:00,64.01,64.23,63.99,64.23,47630.0,63.1673,63.3844,63.1476,63.3844,47630.0
2024-04-26 15:00:00,64.23,64.27,64.12,64.19,48031.0,63.3844,63.4239,63.2759,63.3449,48031.0
2024-04-26 15:05:00,64.16,64.26,64.16,64.25,27678.0,63.3153,63.414,63.3153,63.4041,27678.0
2024-04-26 15:10:00,64.26,64.27,64.2,64.2,10238.0,63.414,63.4239,63.3548,63.3548,10238.0
2024-04-26 15:15:00,64.2,64.23,64.15,64.22,14668.0,63.3548,63.3844,63.3055,63.3745,14668.0
2024-04-26 15:20:00,64.2,64.3,64.2,64.29,23716.0,63.3548,63.4535,63.3548,63.4436,23716.0
2024-04-26 15:25:00,64.29,64.32,64.27,64.31,24797.0,63.4436,63.4732,63.4239,63.4634,24797.0
2024-04-26 15:30:00,64.31,64.32,64.15,64.18,39279.0,63.4634,63.4732,63.3055,63.3351,39279.0
2024-04-26 15:35:00,64.18,64.19,64.11,64.13,24296.0,63.3351,63.3449,63.266,63.2857,24296.0
2024-04-26 15:40:00,64.12,64.14,63.89,63.93,28569.0,63.2759,63.2956,63.0489,63.0884,28569.0
2024-04-26 15:45:00,63.92,64.09,63.91,64.04,44398.0,63.0785,63.2462,63.0686,63.1969,44398.0
2024-04-26 15:50:00,64.04,64.07,63.96,63.97,97902.0,63.1969,63.2265,63.118,63.1278,97902.0
2024-04-26 15:55:00,63.97,64.0,63.78,63.81,263498.0,63.1278,63.1574,62.9403,62.9699,263498.0
2024-04-29 09:30:00,64.5,64.72,64.43,64.7,190011.0,63.6509,63.868,63.5818,63.8482,190011.0
2024-04-29 09:35:00,64.71,64.72,64.47,64.48,100334.0,63.8581,63.868,63.6212,63.6311,100334.0
2024-04-29 09:40:00,64.46,64.46,64.07,64.17,143750.0,63.6114,63.6114,63.2265,63.3252,143750.0
2024-04-29 09:45:00,64.18,64.34,64.14,64.32,74686.0,63.3351,63.493,63.2956,63.4732,74686.0
2024-04-29 09:50:00,64.31,64.31,64.1,64.13,50159.0,63.4634,63.4634,63.2561,63.2857,50159.0
2024-04-29 09:55:00,64.18,64.29,64.14,64.28,46876.0,63.3351,63.4436,63.2956,63.4337,46876.0
2024-04-29 10:00:00,64.28,64.45,64.26,64.37,50862.0,63.4337,63.6015,63.414,63.5226,50862.0
2024-04-29 10:05:00,64.36,64.49,64.31,64.45,20878.0,63.5127,63.641,63.4634,63.6015,20878.0
2024-04-29 10:10:00,64.42,64.55,64.4,64.53,39589.0,63.5719,63.7002,63.5522,63.6805,39589.0
2024-04-29 10:15:00,64.52,64.62,64.49,64.53,70378.0,63.6706,63.7693,63.641,63.6805,70378.0
2024-04-29 10:20:00,64.53,64.63,64.43,64.51,42055.0,63.6805,63.7791,63.5818,63.6607,42055.0
2024-04-29 10:25:00,64.54,64.57,64.49,64.53,20512.0,63.6903,63.7199,63.641,63.6805,20512.0
2024-04-29 10:30:00,64.53,64.67,64.53,64.67,40675.0,63.6805,63.8186,63.6805,63.8186,40675.0
2024-04-29 10:35:00,64.65,64.66,64.34,64.39,82005.0,63.7989,63.8087,63.493,63.5423,82005.0
2024-04-29 10:40:00,64.39,64.47,64.36,64.46,24674.0,63.5423,63.6212,63.5127,63.6114,24674.0
2024-04-29 10:45:00,64.46,64.46,64.28,64.32,12229.0,63.6114,63.6114,63.4337,63.4732,12229.0
2024-04-29 10:50:00,64.32,64.4,64.3,64.38,60134.0,63.4732,63.5522,63.4535,63.5324,60134.0
2024-04-29 10:55:00,64.35,64.45,64.34,64.4,11076.0,63.5028,63.6015,63.493,63.5522,11076.0
2024-04-29 11:00:00,64.4,64.41,64.31,64.34,12854.0,63.5522,63.562,63.4634,63.493,12854.0
2024-04-29 11:05:00,64.35,64.35,64.23,64.32,47627.0,63.5028,63.5028,63.3844,63.4732,47627.0
2024-04-29 11:10:00,64.31,64.36,64.28,64.34,68685.0,63.4634,63.5127,63.4337,63.493,68685.0
2024-04-29 11:15:00,64.34,64.37,64.3,64.35,13607.0,63.493,63.5226,63.4535,63.5028,13607.0
2024-04-29 11:20:00,64.35,64.36,64.24,64.28,7524.0,63.5028,63.5127,63.3943,63.4337,7524.0
2024-04-29 11:25:00,64.31,64.34,64.28,64.28,9287.0,63.4634,63.493,63.4337,63.4337,9287.0
2024-04-29 11:30:00,64.25,64.26,64.1,64.12,28830.0,63.4041,63.414,63.2561,63.2759,28830.0
2024-04-29 11:35:00,64.11,64.15,64.08,64.11,26307.0,63.266,63.3055,63.2364,63.266,26307.0
2024-04-29 11:40:00,64.12,64.3,64.08,64.29,26482.0,63.2759,63.4535,63.2364,63.4436,26482.0
2024-04-29 11:45:00,64.28,64.29,64.14,64.2,10661.0,63.4337,63.4436,63.2956,63.3548,10661.0
2024-04-29 11:50:00,64.2,64.25,64.19,64.21,14368.0,63.3548,63.4041,63.3449,63.3647,14368.0
2024-04-29 11:55:00,64.22,64.34,64.2,64.33,35847.0,63.3745,63.493,63.3548,63.4831,35847.0
2024-04-29 12:00:00,64.33,64.39,64.28,64.36,31114.0,63.4831,63.5423,63.4337,63.5127,31114.0
2024-04-29 12:05:00,64.34,64.43,64.34,64.4,12558.0,63.493,63.5818,63.493,63.5522,12558.0
2024-04-29 12:10:00,64.38,64.44,64.36,64.41,30617.0,63.5324,63.5916,63.5127,63.562,30617.0
2024-04-29 12:15:00,64.43,64.48,64.42,64.43,22222.0,63.5818,63.6311,63.5719,63.5818,22222.0
2024-04-29 12:20:00,64.43,64.46,64.4,64.41,4136.0,63.5818,63.6114,63.5522,63.562,4136.0
2024-04-29 12:25:00,64.44,64.49,64.38,64.49,7596.0,63.5916,63.641,63.5324,63.641,7596.0
2024-04-29 12:30:00,64.5,64.56,64.44,64.53,37065.0,63.6509,63.7101,63.5916,63.6805,37065.0
2024-04-29 12:35:00,64.52,64.53,64.48,64.48,7476.0,63.6706,63.6805,63.6311,63.6311,7476.0
2024-04-29 12:40:00,64.49,64.53,64.33,64.48,38082.0,63.641,63.6805,63.4831,63.6311,38082.0
2024-04-29 12:45:00,64.49,64.53,64.44,64.46,28669.0,63.641,63.6805,63.5916,63.6114,28669.0
2024-04-29 12:50:00,64.45,64.48,64.36,64.39,12724.0,63.6015,63.6311,63.5127,63.5423,12724.0
2024-04-29 12:55:00,64.41,64.42,64.36,64.42,7864.0,63.562,63.5719,63.5127,63.5719,7864.0
2024-04-29 13:00:00,64.41,64.43,64.32,64.4,28949.0,63.562,63.5818,63.4732,63.5522,28949.0
2024-04-29 13:05:00,64.41,64.41,64.29,64.36,14161.0,63.562,63.562,63.4436,63.5127,14161.0
2024-04-29 13:10:00,64.37,64.4,64.34,64.39,18322.0,63.5226,63.5522,63.493,63.5423,18322.0
2024-04-29 13:15:00,64.36,64.45,64.35,64.41,12753.0,63.5127,63.6015,63.5028,63.562,12753.0
2024-04-29 13:20:00,64.42,64.51,64.42,64.49,25797.0,63.5719,63.6607,63.5719,63.641,25797.0
2024-04-29 13:25:00,64.5,64.59,64.5,64.58,48963.0,63.6509,63.7397,63.6509,63.7298,48963.0
2024-04-29 13:30:00,64.59,64.62,64.51,64.61,26736.0,63.7397,63.7693,63.6607,63.7594,26736.0
2024-04-29 13:35:00,64.6,64.62,64.56,64.56,11839.0,63.7495,63.7693,63.7101,63.7101,11839.0
2024-04-29 13:40:00,64.59,64.61,64.57,64.61,10185.0,63.7397,63.7594,63.7199,63.7594,10185.0
2024-04-29 13:45:00,64.6,64.63,64.55,64.56,34635.0,63.7495,63.7791,63.7002,63.7101,34635.0
2024-04-29 13:50:00,64.55,64.59,64.51,64.53,11727.0,63.7002,63.7397,63.6607,63.6805,11727.0
2024-04-29 13:55:00,64.52,64.57,64.49,64.54,8534.0,63.6706,63.7199,63.641,63.6903,8534.0
2024-04-29 14:00:00,64.5,64.5,64.35,64.42,26287.0,63.6509,63.6509,63.5028,63.5719,26287.0
2024-04-29 14:05:00,64.41,64.44,64.37,64.44,7004.0,63.562,63.5916,63.5226,63.5916,7004.0
2024-04-29 14:10:00,64.42,64.43,64.37,64.41,20891.0,63.5719,63.5818,63.5226,63.562,20891.0
2024-04-29 14:15:00,64.4,64.47,64.37,64.38,15089.0,63.5522,63.6212,63.5226,63.5324,15089.0
2024-04-29 14:20:00,64.39,64.43,64.36,64.37,9999.0,63.5423,63.5818,63.5127,63.5226,9999.0
2024-04-29 14:25:00,64.36,64.4,64.31,64.33,32278.0,63.5127,63.5522,63.4634,63.4831,32278.0
2024-04-29 14:30:00,64.3,64.3,63.92,64.06,109300.0,63.4535,63.4535,63.0785,63.2166,109300.0
2024-04-29 14:35:00,64.07,64.12,63.99,64.07,18146.0,63.2265,63.2759,63.1476,63.2265,18146.0
2024-04-29 14:40:00,64.08,64.27,64.08,64.25,22643.0,63.2364,63.4239,63.2364,63.4041,22643.0
2024-04-29 14:45:00,64.25,64.27,64.22,64.22,8025.0,63.4041,63.4239,63.3745,63.3745,8025.0
2024-04-29 14:50:00,64.23,64.26,64.18,64.2,24140.0,63.3844,63.414,63.3351,63.3548,24140.0
2024-04-29 14:55:00,64.21,64.32,64.2,64.29,21862.0,63.3647,63.4732,63.3548,63.4436,21862.0
2024-04-29 15:00:00,64.27,64.27,63.48,63.63,233037.0,63.4239,63.4239,62.6443,62.7923,233037.0
2024-04-29 15:05:00,63.64,63.75,63.41,63.71,119717.0,62.8022,62.9107,62.5752,62.8713,119717.0
2024-04-29 15:10:00,63.75,63.84,63.7,63.79,26319.0,62.9107,62.9995,62.8614,62.9502,26319.0
2024-04-29 15:15:00,63.78,63.89,63.72,63.83,51628.0,62.9403,63.0489,62.8811,62.9897,51628.0
2024-04-29 15:20:00,63.86,64.01,63.86,63.88,33462.0,63.0193,63.1673,63.0193,63.039,33462.0
2024-04-29 15:25:00,63.89,63.98,63.84,63.92,14383.0,63.0489,63.1377,62.9995,63.0785,14383.0
2024-04-29 15:30:00,63.93,64.01,63.91,64.0,71061.0,63.0884,63.1673,63.0686,63.1574,71061.0
2024-04-29 15:35:00,64.0,64.04,63.87,63.95,29343.0,63.1574,63.1969,63.0291,63.1081,29343.0
2024-04-29 15:40:00,63.94,64.08,63.87,64.04,22273.0,63.0982,63.2364,63.0291,63.1969,22273.0
2024-04-29 15:45:00,64.05,64.11,63.97,63.99,32856.0,63.2068,63.266,63.1278,63.1476,32856.0
2024-04-29 15:50:00,63.99,64.34,63.99,64.31,71924.0,63.1476,63.493,63.1476,63.4634,71924.0
2024-04-29 15:55:00,64.34,64.51,64.28,64.47,166929.0,63.493,63.6607,63.4337,63.6212,166929.0
2024-04-30 09:30:00,63.86,63.96,63.74,63.95,190166.0,63.0193,63.118,62.9009,63.1081,190166.0
2024-04-30 09:35:00,63.94,64.0,63.83,63.95,89927.0,63.0982,63.1574,62.9897,63.1081,89927.0
2024-04-30 09:40:00,63.94,64.23,63.93,64.2,86811.0,63.0982,63.3844,63.0884,63.3548,86811.0
2024-04-30 09:45:00,64.23,64.23,64.02,64.12,59494.0,63.3844,63.3844,63.1772,63.2759,59494.0
2024-04-30 09:50:00,64.11,64.12,63.97,64.03,26242.0,63.266,63.2759,63.1278,63.187,26242.0
2024-04-30 09:55:00,64.04,64.11,64.0,64.09,35110.0,63.1969,63.266,63.1574,63.2462,35110.0
2024-04-30 10:00:00,64.15,64.24,64.02,64.08,51082.0,63.3055,63.3943,63.1772,63.2364,51082.0
2024-04-30 10:05:00,64.11,64.25,64.1,64.14,39990.0,63.266,63.4041,63.2561,63.2956,39990.0
2024-04-30 10:10:00,64.15,64.16,63.93,64.12,31022.0,63.3055,63.3153,63.0884,63.2759,31022.0
2024-04-30 10:15:00,64.12,64.23,64.09,64.14,32229.0,63.2759,63.3844,63.2462,63.2956,32229.0
2024-04-30 10:20:00,64.13,64.17,64.03,64.06,29388.0,63.2857,63.3252,63.187,63.2166,29388.0
2024-04-30 10:25:00,64.07,64.08,63.8,63.8,42254.0,63.2265,63.2364,62.9601,62.9601,42254.0
2024-04-30 10:30:00,63.77,63.83,63.7,63.77,55083.0,62.9305,62.9897,62.8614,62.9305,55083.0
2024-04-30 10:35:00,63.76,63.89,63.72,63.87,42281.0,62.9206,63.0489,62.8811,63.0291,42281.0
2024-04-30 10:40:00,63.87,64.03,63.87,64.03,21482.0,63.0291,63.187,63.0291,63.187,21482.0
2024-04-30 10:45:00,64.03,64.18,64.03,64.08,22214.0,63.187,63.3351,63.187,63.2364,22214.0
2024-04-30 10:50:00,64.1,64.1,63.9,63.95,17729.0,63.2561,63.2561,63.0588,63.1081,17729.0
2024-04-30 10:55:00,63.94,63.94,63.83,63.9,17212.0,63.0982,63.0982,62.9897,63.0588,17212.0
2024-04-30 11:00:00,63.9,63.9,63.69,63.73,66503.0,63.0588,63.0588,62.8515,62.891,66503.0
2024-04-30 11:05:00,63.72,63.77,63.36,63.42,94622.0,62.8811,62.9305,62.5259,62.5851,94622.0
2024-04-30 11:10:00,63.42,63.45,63.07,63.11,130213.0,62.5851,62.6147,62.2397,62.2792,130213.0
2024-04-30 11:15:00,63.1,63.32,63.07,63.26,47862.0,62.2693,62.4864,62.2397,62.4272,47862.0
2024-04-30 11:20:00,63.29,63.31,63.16,63.19,27650.0,62.4568,62.4765,62.3285,62.3581,27650.0
2024-04-30 11:25:00,63.19,63.29,63.16,63.24,26624.0,62.3581,62.4568,62.3285,62.4074,26624.0
2024-04-30 11:30:00,63.23,63.26,63.0,63.17,45958.0,62.3976,62.4272,62.1706,62.3384,45958.0
2024-04-30 11:35:00,63.17,63.22,63.12,63.13,25619.0,62.3384,62.3877,62.289,62.2989,25619.0
2024-04-30 11:40:00,63.13,63.14,62.92,63.0,68584.0,62.2989,62.3088,62.0917,62.1706,68584.0
2024-04-30 11:45:00,62.98,63.05,62.94,62.99,32532.0,62.1509,62.2199,62.1114,62.1607,32532.0
2024-04-30 11:50:00,63.01,63.03,62.91,62.97,21336.0,62.1805,62.2002,62.0818,62.141,21336.0
2024-04-30 11:55:00,62.97,63.18,62.97,63.14,32187.0,62.141,62.3482,62.141,62.3088,32187.0
2024-04-30 12:00:00,63.13,63.15,62.96,63.02,49661.0,62.2989,62.3186,62.1311,62.1903,49661.0
2024-04-30 12:05:00,63.03,63.05,62.94,63.03,27357.0,62.2002,62.2199,62.1114,62.2002,27357.0
2024-04-30 12:10:00,63.06,63.18,63.03,63.18,26285.0,62.2298,62.3482,62.2002,62.3482,26285.0
2024-04-30 12:15:00,63.17,63.2,63.09,63.19,30414.0,62.3384,62.368,62.2594,62.3581,30414.0
2024-04-30 12:20:00,63.18,63.28,63.18,63.2,46068.0,62.3482,62.4469,62.3482,62.368,46068.0
2024-04-30 12:25:00,63.21,63.26,63.14,63.16,15240.0,62.3778,62.4272,62.3088,62.3285,15240.0
2024-04-30 12:30:00,63.16,63.17,62.59,62.64,98857.0,62.3285,62.3384,61.766,61.8153,98857.0
2024-04-30 12:35:00,62.64,62.79,62.62,62.65,57949.0,61.8153,61.9634,61.7956,61.8252,57949.0
2024-04-30 12:40:00,62.64,62.65,62.46,62.53,84014.0,61.8153,61.8252,61.6377,61.7068,84014.0
2024-04-30 12:45:00,62.52,62.56,62.44,62.52,122180.0,61.6969,61.7364,61.618,61.6969,122180.0
2024-04-30 12:50:00,62.56,62.6,62.51,62.53,42863.0,61.7364,61.7759,61.6871,61.7068,42863.0
2024-04-30 12:55:00,62.54,62.71,62.52,62.64,27046.0,61.7167,61.8844,61.6969,61.8153,27046.0
2024-04-30 13:00:00,62.62,62.78,62.51,62.6,32579.0,61.7956,61.9535,61.6871,61.7759,32579.0
2024-04-30 13:05:00,62.56,62.71,62.53,62.63,28086.0,61.7364,61.8844,61.7068,61.8055,28086.0
2024-04-30 13:10:00,62.63,62.67,62.42,62.52,45039.0,61.8055,61.8449,61.5982,61.6969,45039.0
2024-04-30 13:15:00,62.52,62.58,62.44,62.54,27068.0,61.6969,61.7561,61.618,61.7167,27068.0
2024-04-30 13:20:00,62.58,62.69,62.56,62.64,16943.0,61.7561,61.8647,61.7364,61.8153,16943.0
2024-04-30 13:25:00,62.66,62.76,62.6,62.61,28700.0,61.8351,61.9338,61.7759,61.7857,28700.0
2024-04-30 13:30:00,62.61,62.7,62.56,62.68,20733.0,61.7857,61.8745,61.7364,61.8548,20733.0
2024-04-30 13:35:00,62.66,62.77,62.65,62.75,26022.0,61.8351,61.9436,61.8252,61.9239,26022.0
2024-04-30 13:40:00,62.78,62.9,62.66,62.72,37962.0,61.9535,62.0719,61.8351,61.8943,37962.0
2024-04-30 13:45:00,62.72,62.83,62.72,62.83,26402.0,61.8943,62.0028,61.8943,62.0028,26402.0
2024-04-30 13:50:00,62.84,62.96,62.81,62.96,28473.0,62.0127,62.1311,61.9831,62.1311,28473.0
2024-04-30 13:55:00,62.95,63.01,62.89,62.96,25647.0,62.1213,62.1805,62.062,62.1311,25647.0
2024-04-30 14:00:00,62.97,63.1,62.96,63.07,38427.0,62.141,62.2693,62.1311,62.2397,38427.0
2024-04-30 14:05:00,63.07,63.07,62.85,62.91,34186.0,62.2397,62.2397,62.0226,62.0818,34186.0
2024-04-30 14:10:00,62.91,62.95,62.83,62.84,22847.0,62.0818,62.1213,62.0028,62.0127,22847.0
2024-04-30 14:15:00,62.85,62.89,62.78,62.8,27607.0,62.0226,62.062,61.9535,61.9732,27607.0
2024-04-30 14:20:00,62.8,62.93,62.78,62.79,30160.0,61.9732,62.1015,61.9535,61.9634,30160.0
2024-04-30 14:25:00,62.81,62.83,62.56,62.59,29891.0,61.9831,62.0028,61.7364,61.766,29891.0
2024-04-30 14:30:00,62.62,62.78,62.6,62.76,34162.0,61.7956,61.9535,61.7759,61.9338,34162.0
2024-04-30 14:35:00,62.75,62.81,62.72,62.79,12345.0,61.9239,61.9831,61.8943,61.9634,12345.0
2024-04-30 14:40:00,62.81,62.81,62.62,62.65,22292.0,61.9831,61.9831,61.7956,61.8252,22292.0
2024-04-30 14:45:00,62.66,62.7,62.51,62.53,29037.0,61.8351,61.8745,61.6871,61.7068,29037.0
2024-04-30 14:50:00,62.51,62.51,62.3,62.34,112190.0,61.6871,61.6871,61.4798,61.5193,112190.0
2024-04-30 14:55:00,62.33,62.46,62.33,62.45,56957.0,61.5094,61.6377,61.5094,61.6278,56957.0
2024-04-30 15:00:00,62.45,62.61,62.41,62.55,54519.0,61.6278,61.7857,61.5884,61.7265,54519.0
2024-04-30 15:05:00,62.57,62.6,62.53,62.56,35518.0,61.7463,61.7759,61.7068,61.7364,35518.0
2024-04-30 15:10:00,62.57,62.62,62.53,62.54,33473.0,61.7463,61.7956,61.7068,61.7167,33473.0
2024-04-30 15:15:00,62.54,62.55,62.33,62.35,84171.0,61.7167,61.7265,61.5094,61.5292,84171.0
2024-04-30 15:20:00,62.37,62.45,62.21,62.27,81612.0,61.5489,61.6278,61.391,61.4502,81612.0
2024-04-30 15:25:00,62.3,62.45,62.27,62.43,33888.0,61.4798,61.6278,61.4502,61.6081,33888.0
2024-04-30 15:30:00,62.43,62.52,62.38,62.49,46882.0,61.6081,61.6969,61.5588,61.6673,46882.0
2024-04-30 15:35:00,62.49,62.53,62.3,62.36,56224.0,61.6673,61.7068,61.4798,61.539,56224.0
2024-04-30 15:40:00,62.36,62.47,62.35,62.35,36590.0,61.539,61.6476,61.5292,61.5292,36590.0
2024-04-30 15:45:00,62.36,62.58,62.33,62.56,51010.0,61.539,61.7561,61.5094,61.7364,51010.0
2024-04-30 15:50:00,62.54,62.54,61.87,61.95,278002.0,61.7167,61.7167,61.0555,61.1344,278002.0
2024-04-30 15:55:00,61.95,61.95,61.4,61.4,463607.0,61.1344,61.1344,60.5917,60.5917,463607.0
2024-05-01 09:30:00,61.13,61.27,61.07,61.25,193586.0,60.3252,60.4634,60.266,60.4436,193586.0
2024-05-01 09:35:00,61.24,61.29,61.13,61.15,84108.0,60.4338,60.4831,60.3252,60.345,84108.0
2024-05-01 09:40:00,61.15,61.15,60.97,60.98,68883.0,60.345,60.345,60.1673,60.1772,68883.0
2024-05-01 09:45:00,61.01,61.03,60.93,60.98,47672.0,60.2068,60.2265,60.1279,60.1772,47672.0
2024-05-01 09:50:00,60.99,61.04,60.87,60.89,44265.0,60.1871,60.2364,60.0686,60.0884,44265.0
2024-05-01 09:55:00,60.9,60.96,60.79,60.94,45583.0,60.0982,60.1575,59.9897,60.1377,45583.0
2024-05-01 10:00:00,60.95,61.09,60.66,60.76,131252.0,60.1476,60.2857,59.8614,59.9601,131252.0
2024-05-01 10:05:00,60.76,61.0,60.75,60.8,48207.0,59.9601,60.1969,59.9502,59.9996,48207.0
2024-05-01 10:10:00,60.81,60.94,60.65,60.88,71612.0,60.0094,60.1377,59.8515,60.0785,71612.0
2024-05-01 10:15:00,60.86,60.92,60.79,60.88,39876.0,60.0588,60.118,59.9897,60.0785,39876.0
2024-05-01 10:20:00,60.87,60.93,60.76,60.78,45596.0,60.0686,60.1279,59.9601,59.9798,45596.0
2024-05-01 10:25:00,60.79,61.03,60.79,60.92,30641.0,59.9897,60.2265,59.9897,60.118,30641.0
2024-05-01 10:30:00,60.92,60.99,60.87,60.97,24345.0,60.118,60.1871,60.0686,60.1673,24345.0
2024-05-01 10:35:00,60.98,61.07,60.97,61.05,31017.0,60.1772,60.266,60.1673,60.2463,31017.0
2024-05-01 10:40:00,61.04,61.04,60.89,61.01,233803.0,60.2364,60.2364,60.0884,60.2068,233803.0
2024-05-01 10:45:00,61.03,61.12,61.0,61.07,19689.0,60.2265,60.3154,60.1969,60.266,19689.0
2024-05-01 10:50:00,61.07,61.12,61.03,61.09,20000.0,60.266,60.3154,60.2265,60.2857,20000.0
2024-05-01 10:55:00,61.1,61.21,61.08,61.12,33934.0,60.2956,60.4042,60.2759,60.3154,33934.0
2024-05-01 11:00:00,61.13,61.14,61.05,61.13,58914.0,60.3252,60.3351,60.2463,60.3252,58914.0
2024-05-01 11:05:00,61.17,61.17,60.9,60.93,29253.0,60.3647,60.3647,60.0982,60.1279,29253.0
2024-05-01 11:10:00,60.94,60.94,60.84,60.87,45079.0,60.1377,60.1377,60.039,60.0686,45079.0
2024-05-01 11:15:00,60.86,60.88,60.65,60.72,63881.0,60.0588,60.0785,59.8515,59.9206,63881.0
2024-05-01 11:20:00,60.71,60.87,60.68,60.83,51566.0,59.9107,60.0686,59.8811,60.0292,51566.0
2024-05-01 11:25:00,60.83,60.93,60.8,60.91,48261.0,60.0292,60.1279,59.9996,60.1081,48261.0
2024-05-01 11:30:00,60.93,60.98,60.86,60.96,28167.0,60.1279,60.1772,60.0588,60.1575,28167.0
2024-05-01 11:35:00,60.97,61.0,60.91,61.0,35316.0,60.1673,60.1969,60.1081,60.1969,35316.0
2024-05-01 11:40:00,61.03,61.13,61.02,61.1,21316.0,60.2265,60.3252,60.2167,60.2956,21316.0
2024-05-01 11:45:00,61.1,61.13,60.94,60.94,17605.0,60.2956,60.3252,60.1377,60.1377,17605.0
2024-05-01 11:50:00,60.94,60.96,60.77,60.8,20701.0,60.1377,60.1575,59.97,59.9996,20701.0
2024-05-01 11:55:00,60.8,60.87,60.72,60.72,10719.0,59.9996,60.0686,59.9206,59.9206,10719.0
2024-05-01 12:00:00,60.7,60.8,60.58,60.78,54178.0,59.9009,59.9996,59.7825,59.9798,54178.0
2024-05-01 12:05:00,60.8,60.8,60.7,60.78,10749.0,59.9996,59.9996,59.9009,59.9798,10749.0
2024-05-01 12:10:00,60.84,61.0,60.84,60.97,24338.0,60.039,60.1969,60.039,60.1673,24338.0
2024-05-01 12:15:00,60.99,61.02,60.87,60.87,13540.0,60.1871,60.2167,60.0686,60.0686,13540.0
2024-05-01 12:20:00,60.89,60.99,60.88,60.9,15989.0,60.0884,60.1871,60.0785,60.0982,15989.0
2024-05-01 12:25:00,60.91,61.05,60.9,61.02,9255.0,60.1081,60.2463,60.0982,60.2167,9255.0
2024-05-01 12:30:00,61.0,61.02,60.87,60.89,16458.0,60.1969,60.2167,60.0686,60.0884,16458.0
2024-05-01 12:35:00,60.88,60.96,60.85,60.88,8067.0,60.0785,60.1575,60.0489,60.0785,8067.0
2024-05-01 12:40:00,60.88,60.88,60.82,60.82,9104.0,60.0785,60.0785,60.0193,60.0193,9104.0
2024-05-01 12:45:00,60.82,60.89,60.81,60.87,4268.0,60.0193,60.0884,60.0094,60.0686,4268.0
2024-05-01 12:50:00,60.85,60.88,60.75,60.84,10790.0,60.0489,60.0785,59.9502,60.039,10790.0
2024-05-01 12:55:00,60.87,60.9,60.74,60.78,7841.0,60.0686,60.0982,59.9404,59.9798,7841.0
2024-05-01 13:00:00,60.79,60.85,60.72,60.74,7219.0,59.9897,60.0489,59.9206,59.9404,7219.0
2024-05-01 13:05:00,60.74,60.78,60.68,60.72,9550.0,59.9404,59.9798,59.8811,59.9206,9550.0
2024-05-01 13:10:00,60.73,60.73,60.64,60.64,7135.0,59.9305,59.9305,59.8417,59.8417,7135.0
2024-05-01 13:15:00,60.66,60.7,60.61,60.63,10089.0,59.8614,59.9009,59.8121,59.8318,10089.0
2024-05-01 13:20:00,60.61,60.89,60.61,60.87,17078.0,59.8121,60.0884,59.8121,60.0686,17078.0
2024-05-01 13:25:00,60.88,60.9,60.81,60.88,11257.0,60.0785,60.0982,60.0094,60.0785,11257.0
2024-05-01 13:30:00,60.9,61.01,60.88,61.0,18669.0,60.0982,60.2068,60.0785,60.1969,18669.0
2024-05-01 13:35:00,61.02,61.14,61.0,61.02,15908.0,60.2167,60.3351,60.1969,60.2167,15908.0
2024-05-01 13:40:00,61.0,61.0,60.86,60.89,230969.0,60.1969,60.1969,60.0588,60.0884,230969.0
2024-05-01 13:45:00,60.89,61.03,60.86,60.98,20461.0,60.0884,60.2265,60.0588,60.1772,20461.0
2024-05-01 13:50:00,60.96,61.0,60.92,60.98,14565.0,60.1575,60.1969,60.118,60.1772,14565.0
2024-05-01 13:55:00,61.01,61.04,60.92,60.99,12235.0,60.2068,60.2364,60.118,60.1871,12235.0
2024-05-01 14:00:00,61.01,61.4,60.93,61.38,650672.0,60.2068,60.5917,60.1279,60.5719,650672.0
2024-05-01 14:05:00,61.38,61.45,61.08,61.15,97345.0,60.5719,60.641,60.2759,60.345,97345.0
2024-05-01 14:10:00,61.11,61.2,60.94,61.12,55968.0,60.3055,60.3943,60.1377,60.3154,55968.0
2024-05-01 14:15:00,61.13,61.25,61.1,61.2,35477.0,60.3252,60.4436,60.2956,60.3943,35477.0
2024-05-01 14:20:00,61.18,61.31,61.11,61.26,27229.0,60.3746,60.5028,60.3055,60.4535,27229.0
2024-05-01 14:25:00,61.25,61.79,61.23,61.76,138231.0,60.4436,60.9765,60.4239,60.9469,138231.0
2024-05-01 14:30:00,61.75,61.84,60.97,61.76,354177.0,60.9371,61.0259,60.1673,60.9469,354177.0
2024-05-01 14:35:00,61.74,62.26,61.08,62.16,279997.0,60.9272,61.4403,60.2759,61.3417,279997.0
2024-05-01 14:40:00,62.15,63.15,62.05,63.15,446535.0,61.3318,62.3186,61.2331,62.3186,446535.0
2024-05-01 14:45:00,63.17,63.2,62.49,62.94,183080.0,62.3384,62.368,61.6673,62.1114,183080.0
2024-05-01 14:50:00,62.97,63.28,62.97,63.24,182781.0,62.141,62.4469,62.141,62.4074,182781.0
2024-05-01 14:55:00,63.24,63.35,62.96,63.31,72243.0,62.4074,62.516,62.1311,62.4765,72243.0
2024-05-01 15:00:00,63.34,63.63,63.08,63.08,193441.0,62.5061,62.7923,62.2495,62.2495,193441.0
2024-05-01 15:05:00,63.13,63.45,62.93,63.33,116667.0,62.2989,62.6147,62.1015,62.4963,116667.0
2024-05-01 15:10:00,63.3,63.41,63.06,63.35,68824.0,62.4667,62.5752,62.2298,62.516,68824.0
2024-05-01 15:15:00,63.32,63.45,63.13,63.17,98756.0,62.4864,62.6147,62.2989,62.3384,98756.0
2024-05-01 15:20:00,63.14,63.22,62.65,63.2,201701.0,62.3088,62.3877,61.8252,62.368,201701.0
2024-05-01 15:25:00,63.17,63.39,62.91,62.99,97048.0,62.3384,62.5555,62.0818,62.1607,97048.0
2024-05-01 15:30:00,62.99,62.99,62.27,62.35,160722.0,62.1607,62.1607,61.4502,61.5292,160722.0
2024-05-01 15:35:00,62.31,62.33,61.53,61.75,313419.0,61.4897,61.5094,60.72,60.9371,313419.0
2024-05-01 15:40:00,61.75,62.06,61.55,61.8,271952.0,60.9371,61.243,60.7397,60.9864,271952.0
2024-05-01 15:45:00,61.79,62.11,61.6,61.89,165114.0,60.9765,61.2923,60.789,61.0752,165114.0
2024-05-01 15:50:00,61.89,61.89,60.95,60.97,341196.0,61.0752,61.0752,60.1476,60.1673,341196.0
2024-05-01 15:55:00,60.95,61.08,60.65,60.73,361411.0,60.1476,60.2759,59.8515,59.9305,361411.0
2024-05-02 09:30:00,62.09,62.27,61.7,61.7,391851.0,61.2726,61.4502,60.8877,60.8877,391851.0
2024-05-02 09:35:00,61.69,61.69,61.46,61.5,120070.0,60.8778,60.8778,60.6509,60.6903,120070.0
2024-05-02 09:40:00,61.52,61.62,61.42,61.47,109984.0,60.7101,60.8088,60.6114,60.6607,109984.0
2024-05-02 09:45:00,61.48,61.54,61.19,61.19,83056.0,60.6706,60.7298,60.3844,60.3844,83056.0
2024-05-02 09:50:00,61.19,61.4,61.19,61.33,49592.0,60.3844,60.5917,60.3844,60.5226,49592.0
2024-05-02 09:55:00,61.35,61.43,61.25,61.27,58311.0,60.5423,60.6213,60.4436,60.4634,58311.0
2024-05-02 10:00:00,61.29,61.3,60.8,61.03,332794.0,60.4831,60.493,59.9996,60.2265,332794.0
2024-05-02 10:05:00,61.03,61.1,60.39,60.48,129886.0,60.2265,60.2956,59.595,59.6838,129886.0
2024-05-02 10:10:00,60.5,60.93,60.46,60.85,72351.0,59.7035,60.1279,59.664,60.0489,72351.0
2024-05-02 10:15:00,60.85,61.03,60.83,60.95,59990.0,60.0489,60.2265,60.0292,60.1476,59990.0
2024-05-02 10:20:00,60.94,61.28,60.83,61.28,65911.0,60.1377,60.4732,60.0292,60.4732,65911.0
2024-05-02 10:25:00,61.3,61.36,61.21,61.29,85425.0,60.493,60.5522,60.4042,60.4831,85425.0
2024-05-02 10:30:00,61.29,61.48,61.27,61.43,51628.0,60.4831,60.6706,60.4634,60.6213,51628.0
2024-05-02 10:35:00,61.42,61.44,61.13,61.25,45688.0,60.6114,60.6311,60.3252,60.4436,45688.0
2024-05-02 10:40:00,61.24,61.3,60.8,60.93,65833.0,60.4338,60.493,59.9996,60.1279,65833.0
2024-05-02 10:45:00,60.91,61.25,60.79,61.22,49200.0,60.1081,60.4436,59.9897,60.414,49200.0
2024-05-02 10:50:00,61.23,61.23,61.11,61.17,34622.0,60.4239,60.4239,60.3055,60.3647,34622.0
2024-05-02 10:55:00,61.18,61.53,61.17,61.46,60170.0,60.3746,60.72,60.3647,60.6509,60170.0
2024-05-02 11:00:00,61.46,61.52,61.36,61.47,33993.0,60.6509,60.7101,60.5522,60.6607,33993.0
2024-05-02 11:05:00,61.48,61.7,61.41,61.69,87796.0,60.6706,60.8877,60.6015,60.8778,87796.0
2024-05-02 11:10:00,61.68,61.7,61.59,61.65,30579.0,60.868,60.8877,60.7792,60.8384,30579.0
2024-05-02 11:15:00,61.64,61.67,61.55,61.57,18707.0,60.8285,60.8581,60.7397,60.7594,18707.0
2024-05-02 11:20:00,61.58,61.64,61.48,61.55,24611.0,60.7693,60.8285,60.6706,60.7397,24611.0
2024-05-02 11:25:00,61.55,61.55,61.29,61.33,35987.0,60.7397,60.7397,60.4831,60.5226,35987.0
2024-05-02 11:30:00,61.35,61.4,61.07,61.24,40347.0,60.5423,60.5917,60.266,60.4338,40347.0
2024-05-02 11:35:00,61.23,61.31,61.2,61.26,24288.0,60.4239,60.5028,60.3943,60.4535,24288.0
2024-05-02 11:40:00,61.24,61.44,61.24,61.39,39043.0,60.4338,60.6311,60.4338,60.5818,39043.0
2024-05-02 11:45:00,61.4,61.44,61.33,61.38,17403.0,60.5917,60.6311,60.5226,60.5719,17403.0
2024-05-02 11:50:00,61.38,61.59,61.36,61.56,49410.0,60.5719,60.7792,60.5522,60.7496,49410.0
2024-05-02 11:55:00,61.58,61.65,61.57,61.57,54343.0,60.7693,60.8384,60.7594,60.7594,54343.0
2024-05-02 12:00:00,61.58,61.6,61.5,61.55,23515.0,60.7693,60.789,60.6903,60.7397,23515.0
2024-05-02 12:05:00,61.55,61.55,61.36,61.39,25314.0,60.7397,60.7397,60.5522,60.5818,25314.0
2024-05-02 12:10:00,61.39,61.41,61.25,61.26,26810.0,60.5818,60.6015,60.4436,60.4535,26810.0
2024-05-02 12:15:00,61.27,61.33,61.19,61.25,17875.0,60.4634,60.5226,60.3844,60.4436,17875.0
2024-05-02 12:20:00,61.25,61.41,61.22,61.41,22623.0,60.4436,60.6015,60.414,60.6015,22623.0
2024-05-02 12:25:00,61.41,61.45,61.34,61.4,19405.0,60.6015,60.641,60.5325,60.5917,19405.0
2024-05-02 12:30:00,61.38,61.41,61.17,61.24,20555.0,60.5719,60.6015,60.3647,60.4338,20555.0
2024-05-02 12:35:00,61.22,61.34,61.05,61.32,43957.0,60.414,60.5325,60.2463,60.5127,43957.0
2024-05-02 12:40:00,61.31,61.41,61.31,61.4,19753.0,60.5028,60.6015,60.5028,60.5917,19753.0
2024-05-02 12:45:00,61.4,61.43,61.35,61.41,5868.0,60.5917,60.6213,60.5423,60.6015,5868.0
2024-05-02 12:50:00,61.43,61.45,61.35,61.37,16150.0,60.6213,60.641,60.5423,60.5621,16150.0
2024-05-02 12:55:00,61.34,61.4,61.25,61.39,19014.0,60.5325,60.5917,60.4436,60.5818,19014.0
2024-05-02 13:00:00,61.41,61.48,61.4,61.47,13156.0,60.6015,60.6706,60.5917,60.6607,13156.0
2024-05-02 13:05:00,61.49,61.63,61.43,61.6,32991.0,60.6805,60.8186,60.6213,60.789,32991.0
2024-05-02 13:10:00,61.6,61.89,61.59,61.82,52612.0,60.789,61.0752,60.7792,61.0061,52612.0
2024-05-02 13:15:00,61.82,61.89,61.78,61.79,23578.0,61.0061,61.0752,60.9667,60.9765,23578.0
2024-05-02 13:20:00,61.79,61.91,61.76,61.91,20172.0,60.9765,61.0949,60.9469,61.0949,20172.0
2024-05-02 13:25:00,61.92,62.06,61.85,62.06,17097.0,61.1048,61.243,61.0357,61.243,17097.0
2024-05-02 13:30:00,62.08,62.14,61.89,61.92,54598.0,61.2627,61.3219,61.0752,61.1048,54598.0
2024-05-02 13:35:00,61.9,61.98,61.81,61.93,16618.0,61.0851,61.164,60.9963,61.1147,16618.0
2024-05-02 13:40:00,61.9,62.0,61.84,61.97,7316.0,61.0851,61.1838,61.0259,61.1542,7316.0
2024-05-02 13:45:00,61.99,62.04,61.93,61.93,20267.0,61.1739,61.2232,61.1147,61.1147,20267.0
2024-05-02 13:50:00,61.93,62.0,61.89,61.9,4970.0,61.1147,61.1838,61.0752,61.0851,4970.0
2024-05-02 13:55:00,61.89,62.02,61.88,61.96,27624.0,61.0752,61.2035,61.0653,61.1443,27624.0
2024-05-02 14:00:00,61.95,62.08,61.9,62.07,14444.0,61.1344,61.2627,61.0851,61.2528,14444.0
2024-05-02 14:05:00,62.06,62.25,62.01,62.21,43268.0,61.243,61.4305,61.1936,61.391,43268.0
2024-05-02 14:10:00,62.22,62.28,62.13,62.18,26808.0,61.4009,61.4601,61.3121,61.3614,26808.0
2024-05-02 14:15:00,62.15,62.2,62.02,62.06,15411.0,61.3318,61.3811,61.2035,61.243,15411.0
2024-05-02 14:20:00,62.05,62.11,62.02,62.11,9160.0,61.2331,61.2923,61.2035,61.2923,9160.0
2024-05-02 14:25:00,62.11,62.2,62.09,62.2,17023.0,61.2923,61.3811,61.2726,61.3811,17023.0
2024-05-02 14:30:00,62.21,62.36,62.18,62.32,27053.0,61.391,61.539,61.3614,61.4996,27053.0
2024-05-02 14:35:00,62.32,62.39,62.31,62.34,15865.0,61.4996,61.5686,61.4897,61.5193,15865.0
2024-05-02 14:40:00,62.33,62.38,62.25,62.28,39252.0,61.5094,61.5588,61.4305,61.4601,39252.0
2024-05-02 14:45:00,62.3,62.48,62.25,62.42,19979.0,61.4798,61.6574,61.4305,61.5982,19979.0
2024-05-02 14:50:00,62.44,62.62,62.42,62.45,40614.0,61.618,61.7956,61.5982,61.6278,40614.0
2024-05-02 14:55:00,62.46,62.59,62.46,62.55,22389.0,61.6377,61.766,61.6377,61.7265,22389.0
2024-05-02 15:00:00,62.55,62.55,62.33,62.45,58571.0,61.7265,61.7265,61.5094,61.6278,58571.0
2024-05-02 15:05:00,62.45,62.66,62.45,62.66,53251.0,61.6278,61.8351,61.6278,61.8351,53251.0
2024-05-02 15:10:00,62.64,62.7,62.38,62.46,103674.0,61.8153,61.8745,61.5588,61.6377,103674.0
2024-05-02 15:15:00,62.45,62.56,62.36,62.41,16398.0,61.6278,61.7364,61.539,61.5884,16398.0
2024-05-02 15:20:00,62.43,62.62,62.41,62.57,16294.0,61.6081,61.7956,61.5884,61.7463,16294.0
2024-05-02 15:25:00,62.57,62.59,62.5,62.51,13521.0,61.7463,61.766,61.6772,61.6871,13521.0
2024-05-02 15:30:00,62.49,62.53,62.25,62.25,40474.0,61.6673,61.7068,61.4305,61.4305,40474.0
2024-05-02 15:35:00,62.26,62.29,62.09,62.2,52673.0,61.4403,61.4699,61.2726,61.3811,52673.0
2024-05-02 15:40:00,62.21,62.26,62.05,62.08,27913.0,61.391,61.4403,61.2331,61.2627,27913.0
2024-05-02 15:45:00,62.06,62.2,61.99,62.16,52956.0,61.243,61.3811,61.1739,61.3417,52956.0
2024-05-02 15:50:00,62.16,62.2,62.06,62.09,68894.0,61.3417,61.3811,61.243,61.2726,68894.0
2024-05-02 15:55:00,62.1,62.43,62.05,62.4,200218.0,61.2824,61.6081,61.2331,61.5785,200218.0
2024-05-03 09:30:00,64.66,64.74,64.28,64.3,398204.0,63.8087,63.8877,63.4337,63.4535,398204.0
2024-05-03 09:35:00,64.29,64.33,64.08,64.3,109811.0,63.4436,63.4831,63.2364,63.4535,109811.0
2024-05-03 09:40:00,64.3,64.64,64.29,64.62,71303.0,63.4535,63.789,63.4436,63.7693,71303.0
2024-05-03 09:45:00,64.61,64.81,64.55,64.75,149298.0,63.7594,63.9568,63.7002,63.8976,149298.0
2024-05-03 09:50:00,64.72,64.89,64.58,64.85,64487.0,63.868,64.0357,63.7298,63.9962,64487.0
2024-05-03 09:55:00,64.87,64.95,64.78,64.8,87857.0,64.016,64.0949,63.9272,63.9469,87857.0
2024-05-03 10:00:00,64.86,65.17,64.1,64.2,399530.0,64.0061,64.312,63.2561,63.3548,399530.0
2024-05-03 10:05:00,64.19,64.51,64.04,64.27,287847.0,63.3449,63.6607,63.1969,63.4239,287847.0
2024-05-03 10:10:00,64.25,64.37,63.94,64.07,165038.0,63.4041,63.5226,63.0982,63.2265,165038.0
2024-05-03 10:15:00,64.11,64.25,64.01,64.08,88040.0,63.266,63.4041,63.1673,63.2364,88040.0
2024-05-03 10:20:00,64.08,64.13,63.83,64.05,64578.0,63.2364,63.2857,62.9897,63.2068,64578.0
2024-05-03 10:25:00,64.03,64.27,63.73,64.1,117154.0,63.187,63.4239,62.891,63.2561,117154.0
2024-05-03 10:30:00,64.11,64.29,63.89,63.92,107399.0,63.266,63.4436,63.0489,63.0785,107399.0
2024-05-03 10:35:00,63.91,64.09,63.75,64.07,89684.0,63.0686,63.2462,62.9107,63.2265,89684.0
2024-05-03 10:40:00,64.08,64.34,63.97,64.33,59700.0,63.2364,63.493,63.1278,63.4831,59700.0
2024-05-03 10:45:00,64.32,64.37,64.2,64.22,42181.0,63.4732,63.5226,63.3548,63.3745,42181.0
2024-05-03 10:50:00,64.24,64.24,63.91,63.96,39875.0,63.3943,63.3943,63.0686,63.118,39875.0
2024-05-03 10:55:00,63.97,64.06,63.88,63.88,25290.0,63.1278,63.2166,63.039,63.039,25290.0
2024-05-03 11:00:00,63.97,64.03,63.89,63.9,28980.0,63.1278,63.187,63.0489,63.0588,28980.0
2024-05-03 11:05:00,63.89,64.06,63.73,63.79,39323.0,63.0489,63.2166,62.891,62.9502,39323.0
2024-05-03 11:10:00,63.81,63.86,63.69,63.8,30295.0,62.9699,63.0193,62.8515,62.9601,30295.0
2024-05-03 11:15:00,63.78,64.05,63.78,63.99,69743.0,62.9403,63.2068,62.9403,63.1476,69743.0
2024-05-03 11:20:00,64.0,64.11,63.9,64.03,36031.0,63.1574,63.266,63.0588,63.187,36031.0
2024-05-03 11:25:00,64.01,64.17,64.01,64.12,17745.0,63.1673,63.3252,63.1673,63.2759,17745.0
2024-05-03 11:30:00,64.15,64.34,64.13,64.34,43607.0,63.3055,63.493,63.2857,63.493,43607.0
2024-05-03 11:35:00,64.34,64.4,64.28,64.35,110117.0,63.493,63.5522,63.4337,63.5028,110117.0
2024-05-03 11:40:00,64.37,64.46,64.32,64.32,31572.0,63.5226,63.6114,63.4732,63.4732,31572.0
2024-05-03 11:45:00,64.32,64.4,64.22,64.3,27021.0,63.4732,63.5522,63.3745,63.4535,27021.0
2024-05-03 11:50:00,64.29,64.5,64.28,64.47,36017.0,63.4436,63.6509,63.4337,63.6212,36017.0
2024-05-03 11:55:00,64.48,64.55,64.39,64.4,45688.0,63.6311,63.7002,63.5423,63.5522,45688.0
2024-05-03 12:00:00,64.42,64.55,64.41,64.45,32903.0,63.5719,63.7002,63.562,63.6015,32903.0
2024-05-03 12:05:00,64.48,64.56,64.46,64.55,16732.0,63.6311,63.7101,63.6114,63.7002,16732.0
2024-05-03 12:10:00,64.56,64.59,64.43,64.44,22908.0,63.7101,63.7397,63.5818,63.5916,22908.0
2024-05-03 12:15:00,64.44,64.5,64.41,64.44,25007.0,63.5916,63.6509,63.562,63.5916,25007.0
2024-05-03 12:20:00,64.45,64.57,64.38,64.54,15149.0,63.6015,63.7199,63.5324,63.6903,15149.0
2024-05-03 12:25:00,64.53,64.63,64.53,64.55,16620.0,63.6805,63.7791,63.6805,63.7002,16620.0
2024-05-03 12:30:00,64.56,64.62,64.51,64.59,18598.0,63.7101,63.7693,63.6607,63.7397,18598.0
2024-05-03 12:35:00,64.57,64.72,64.56,64.7,48880.0,63.7199,63.868,63.7101,63.8482,48880.0
2024-05-03 12:40:00,64.72,64.73,64.63,64.67,13613.0,63.868,63.8778,63.7791,63.8186,13613.0
2024-05-03 12:45:00,64.65,64.71,64.58,64.59,11161.0,63.7989,63.8581,63.7298,63.7397,11161.0
2024-05-03 12:50:00,64.61,64.61,64.45,64.45,23322.0,63.7594,63.7594,63.6015,63.6015,23322.0
2024-05-03 12:55:00,64.45,64.49,64.39,64.47,15128.0,63.6015,63.641,63.5423,63.6212,15128.0
2024-05-03 13:00:00,64.5,64.55,64.47,64.55,11966.0,63.6509,63.7002,63.6212,63.7002,11966.0
2024-05-03 13:05:00,64.52,64.64,64.51,64.61,13132.0,63.6706,63.789,63.6607,63.7594,13132.0
2024-05-03 13:10:00,64.58,64.73,64.58,64.72,13177.0,63.7298,63.8778,63.7298,63.868,13177.0
2024-05-03 13:15:00,64.71,64.77,64.62,64.66,57931.0,63.8581,63.9173,63.7693,63.8087,57931.0
2024-05-03 13:20:00,64.66,64.66,64.58,64.63,17112.0,63.8087,63.8087,63.7298,63.7791,17112.0
2024-05-03 13:25:00,64.6,64.68,64.6,64.63,20388.0,63.7495,63.8285,63.7495,63.7791,20388.0
2024-05-03 13:30:00,64.63,64.67,64.48,64.63,15628.0,63.7791,63.8186,63.6311,63.7791,15628.0
2024-05-03 13:35:00,64.62,64.71,64.61,64.71,6089.0,63.7693,63.8581,63.7594,63.8581,6089.0
2024-05-03 13:40:00,64.72,64.78,64.61,64.62,37479.0,63.868,63.9272,63.7594,63.7693,37479.0
2024-05-03 13:45:00,64.61,64.72,64.6,64.71,5705.0,63.7594,63.868,63.7495,63.8581,5705.0
2024-05-03 13:50:00,64.71,64.76,64.7,64.75,4358.0,63.8581,63.9074,63.8482,63.8976,4358.0
2024-05-03 13:55:00,64.75,64.81,64.7,64.7,10398.0,63.8976,63.9568,63.8482,63.8482,10398.0
2024-05-03 14:00:00,64.72,64.8,64.72,64.79,6513.0,63.868,63.9469,63.868,63.937,6513.0
2024-05-03 14:05:00,64.78,64.9,64.75,64.88,32214.0,63.9272,64.0456,63.8976,64.0258,32214.0
2024-05-03 14:10:00,64.9,64.94,64.84,64.86,28869.0,64.0456,64.0851,63.9864,64.0061,28869.0
2024-05-03 14:15:00,64.84,64.95,64.84,64.95,23566.0,63.9864,64.0949,63.9864,64.0949,23566.0
2024-05-03 14:20:00,64.93,64.95,64.88,64.91,11456.0,64.0752,64.0949,64.0258,64.0555,11456.0
2024-05-03 14:25:00,64.89,64.95,64.87,64.87,12089.0,64.0357,64.0949,64.016,64.016,12089.0
2024-05-03 14:30:00,64.87,64.94,64.87,64.92,12071.0,64.016,64.0851,64.016,64.0653,12071.0
2024-05-03 14:35:00,64.91,64.96,64.81,64.81,33663.0,64.0555,64.1048,63.9568,63.9568,33663.0
2024-05-03 14:40:00,64.79,64.92,64.73,64.83,27658.0,63.937,64.0653,63.8778,63.9765,27658.0
2024-05-03 14:45:00,64.83,64.86,64.75,64.83,8744.0,63.9765,64.0061,63.8976,63.9765,8744.0
2024-05-03 14:50:00,64.84,64.89,64.81,64.82,7448.0,63.9864,64.0357,63.9568,63.9666,7448.0
2024-05-03 14:55:00,64.82,64.83,64.68,64.79,91210.0,63.9666,63.9765,63.8285,63.937,91210.0
2024-05-03 15:00:00,64.78,64.86,64.71,64.86,15991.0,63.9272,64.0061,63.8581,64.0061,15991.0
2024-05-03 15:05:00,64.86,64.91,64.84,64.86,28017.0,64.0061,64.0555,63.9864,64.0061,28017.0
2024-05-03 15:10:00,64.88,64.89,64.74,64.8,14046.0,64.0258,64.0357,63.8877,63.9469,14046.0
2024-05-03 15:15:00,64.79,64.88,64.72,64.77,27484.0,63.937,64.0258,63.868,63.9173,27484.0
2024-05-03 15:20:00,64.75,64.8,64.71,64.74,26803.0,63.8976,63.9469,63.8581,63.8877,26803.0
2024-05-03 15:25:00,64.75,64.85,64.74,64.84,13051.0,63.8976,63.9962,63.8877,63.9864,13051.0
2024-05-03 15:30:00,64.83,64.84,64.66,64.68,69200.0,63.9765,63.9864,63.8087,63.8285,69200.0
2024-05-03 15:35:00,64.68,64.87,64.65,64.8,77321.0,63.8285,64.016,63.7989,63.9469,77321.0
2024-05-03 15:40:00,64.81,64.86,64.74,64.77,24850.0,63.9568,64.0061,63.8877,63.9173,24850.0
2024-05-03 15:45:00,64.76,64.78,64.66,64.66,45417.0,63.9074,63.9272,63.8087,63.8087,45417.0
2024-05-03 15:50:00,64.65,64.86,64.65,64.79,124323.0,63.7989,64.0061,63.7989,63.937,124323.0
2024-05-03 15:55:00,64.75,64.76,64.64,64.71,183907.0,63.8976,63.9074,63.789,63.8581,183907.0
2024-05-06 09:30:00,65.63,65.63,65.45,65.55,171914.0,64.766,64.766,64.5883,64.687,171914.0
2024-05-06 09:35:00,65.57,65.75,65.52,65.69,144451.0,64.7068,64.8844,64.6574,64.8252,144451.0
2024-05-06 09:40:00,65.69,65.81,65.66,65.77,104820.0,64.8252,64.9436,64.7956,64.9041,104820.0
2024-05-06 09:45:00,65.78,65.84,65.76,65.82,50021.0,64.914,64.9732,64.8943,64.9535,50021.0
2024-05-06 09:50:00,65.81,65.83,65.74,65.76,59640.0,64.9436,64.9633,64.8745,64.8943,59640.0
2024-05-06 09:55:00,65.76,65.79,65.71,65.75,39003.0,64.8943,64.9239,64.8449,64.8844,39003.0
2024-05-06 10:00:00,65.8,65.82,65.74,65.79,29468.0,64.9337,64.9535,64.8745,64.9239,29468.0
2024-05-06 10:05:00,65.77,65.91,65.77,65.89,88272.0,64.9041,65.0423,64.9041,65.0226,88272.0
2024-05-06 10:10:00,65.89,65.89,65.77,65.86,54220.0,65.0226,65.0226,64.9041,64.9929,54220.0
2024-05-06 10:15:00,65.87,65.9,65.72,65.77,29761.0,65.0028,65.0324,64.8548,64.9041,29761.0
2024-05-06 10:20:00,65.78,65.85,65.73,65.85,92905.0,64.914,64.9831,64.8647,64.9831,92905.0
2024-05-06 10:25:00,65.85,65.9,65.81,65.81,27792.0,64.9831,65.0324,64.9436,64.9436,27792.0
2024-05-06 10:30:00,65.84,65.87,65.77,65.79,26096.0,64.9732,65.0028,64.9041,64.9239,26096.0
2024-05-06 10:35:00,65.81,65.9,65.78,65.88,26704.0,64.9436,65.0324,64.914,65.0127,26704.0
2024-05-06 10:40:00,65.88,65.94,65.85,65.86,28293.0,65.0127,65.0719,64.9831,64.9929,28293.0
2024-05-06 10:45:00,65.86,65.86,65.78,65.84,22892.0,64.9929,64.9929,64.914,64.9732,22892.0
2024-05-06 10:50:00,65.84,65.9,65.83,65.84,33106.0,64.9732,65.0324,64.9633,64.9732,33106.0
2024-05-06 10:55:00,65.81,65.85,65.78,65.8,26897.0,64.9436,64.9831,64.914,64.9337,26897.0
2024-05-06 11:00:00,65.82,65.82,65.68,65.68,22601.0,64.9535,64.9535,64.8153,64.8153,22601.0
2024-05-06 11:05:00,65.68,65.83,65.66,65.83,16970.0,64.8153,64.9633,64.7956,64.9633,16970.0
2024-05-06 11:10:00,65.84,65.85,65.72,65.75,16041.0,64.9732,64.9831,64.8548,64.8844,16041.0
2024-05-06 11:15:00,65.74,65.79,65.72,65.79,19337.0,64.8745,64.9239,64.8548,64.9239,19337.0
2024-05-06 11:20:00,65.78,65.81,65.72,65.77,8725.0,64.914,64.9436,64.8548,64.9041,8725.0
2024-05-06 11:25:00,65.75,65.75,65.7,65.74,14800.0,64.8844,64.8844,64.8351,64.8745,14800.0
2024-05-06 11:30:00,65.75,65.76,65.71,65.76,12618.0,64.8844,64.8943,64.8449,64.8943,12618.0
2024-05-06 11:35:00,65.76,65.82,65.72,65.78,61156.0,64.8943,64.9535,64.8548,64.914,61156.0
2024-05-06 11:40:00,65.79,65.83,65.77,65.83,17171.0,64.9239,64.9633,64.9041,64.9633,17171.0
2024-05-06 11:45:00,65.84,65.91,65.83,65.86,23348.0,64.9732,65.0423,64.9633,64.9929,23348.0
2024-05-06 11:50:00,65.87,65.88,65.82,65.84,8735.0,65.0028,65.0127,64.9535,64.9732,8735.0
2024-05-06 11:55:00,65.87,65.87,65.82,65.86,21285.0,65.0028,65.0028,64.9535,64.9929,21285.0
2024-05-06 12:00:00,65.83,65.83,65.76,65.81,26824.0,64.9633,64.9633,64.8943,64.9436,26824.0
2024-05-06 12:05:00,65.78,65.81,65.76,65.79,17409.0,64.914,64.9436,64.8943,64.9239,17409.0
2024-05-06 12:10:00,65.77,65.78,65.73,65.74,9401.0,64.9041,64.914,64.8647,64.8745,9401.0
2024-05-06 12:15:00,65.75,65.76,65.68,65.69,23898.0,64.8844,64.8943,64.8153,64.8252,23898.0
2024-05-06 12:20:00,65.69,65.7,65.59,65.69,46738.0,64.8252,64.8351,64.7265,64.8252,46738.0
2024-05-06 12:25:00,65.68,65.79,65.66,65.77,35243.0,64.8153,64.9239,64.7956,64.9041,35243.0
2024-05-06 12:30:00,65.78,65.84,65.75,65.79,26165.0,64.914,64.9732,64.8844,64.9239,26165.0
2024-05-06 12:35:00,65.81,65.88,65.79,65.87,31050.0,64.9436,65.0127,64.9239,65.0028,31050.0
2024-05-06 12:40:00,65.87,65.87,65.82,65.85,4899.0,65.0028,65.0028,64.9535,64.9831,4899.0
2024-05-06 12:45:00,65.86,65.97,65.78,65.86,74384.0,64.9929,65.1015,64.914,64.9929,74384.0
2024-05-06 12:50:00,65.87,65.87,65.79,65.83,9605.0,65.0028,65.0028,64.9239,64.9633,9605.0
2024-05-06 12:55:00,65.83,65.97,65.83,65.95,10633.0,64.9633,65.1015,64.9633,65.0818,10633.0
2024-05-06 13:00:00,65.96,66.07,65.95,65.99,63854.0,65.0916,65.2002,65.0818,65.1212,63854.0
2024-05-06 13:05:00,66.0,66.01,65.9,65.92,37103.0,65.1311,65.141,65.0324,65.0522,37103.0
2024-05-06 13:10:00,65.89,65.92,65.85,65.89,12634.0,65.0226,65.0522,64.9831,65.0226,12634.0
2024-05-06 13:15:00,65.9,65.93,65.79,65.83,12608.0,65.0324,65.062,64.9239,64.9633,12608.0
2024-05-06 13:20:00,65.85,65.92,65.84,65.92,9208.0,64.9831,65.0522,64.9732,65.0522,9208.0
2024-05-06 13:25:00,65.92,65.95,65.92,65.94,15884.0,65.0522,65.0818,65.0522,65.0719,15884.0
2024-05-06 13:30:00,65.93,65.99,65.92,65.96,19771.0,65.062,65.1212,65.0522,65.0916,19771.0
2024-05-06 13:35:00,65.95,66.0,65.95,65.97,9810.0,65.0818,65.1311,65.0818,65.1015,9810.0
2024-05-06 13:40:00,65.97,66.05,65.94,66.05,9191.0,65.1015,65.1804,65.0719,65.1804,9191.0
2024-05-06 13:45:00,66.04,66.07,65.99,66.0,28804.0,65.1706,65.2002,65.1212,65.1311,28804.0
2024-05-06 13:50:00,66.01,66.09,66.0,66.08,10909.0,65.141,65.2199,65.1311,65.2101,10909.0
2024-05-06 13:55:00,66.09,66.1,66.05,66.05,12043.0,65.2199,65.2298,65.1804,65.1804,12043.0
2024-05-06 14:00:00,66.05,66.14,66.02,66.14,46361.0,65.1804,65.2693,65.1508,65.2693,46361.0
2024-05-06 14:05:00,66.16,66.16,66.09,66.15,14859.0,65.289,65.289,65.2199,65.2791,14859.0
2024-05-06 14:10:00,66.14,66.17,66.12,66.12,15267.0,65.2693,65.2989,65.2495,65.2495,15267.0
2024-05-06 14:15:00,66.13,66.17,66.13,66.15,16999.0,65.2594,65.2989,65.2594,65.2791,16999.0
2024-05-06 14:20:00,66.14,66.23,66.06,66.2,71910.0,65.2693,65.3581,65.1903,65.3285,71910.0
2024-05-06 14:25:00,66.21,66.37,66.2,66.3,69126.0,65.3383,65.4962,65.3285,65.4272,69126.0
2024-05-06 14:30:00,66.31,66.32,66.24,66.3,103627.0,65.437,65.4469,65.3679,65.4272,103627.0
2024-05-06 14:35:00,66.31,66.31,66.2,66.2,58274.0,65.437,65.437,65.3285,65.3285,58274.0
2024-05-06 14:40:00,66.22,66.25,66.18,66.21,70791.0,65.3482,65.3778,65.3087,65.3383,70791.0
2024-05-06 14:45:00,66.21,66.29,66.2,66.25,19757.0,65.3383,65.4173,65.3285,65.3778,19757.0
2024-05-06 14:50:00,66.26,66.27,66.21,66.26,14717.0,65.3877,65.3975,65.3383,65.3877,14717.0
2024-05-06 14:55:00,66.27,66.31,66.24,66.24,28715.0,65.3975,65.437,65.3679,65.3679,28715.0
2024-05-06 15:00:00,66.24,66.25,66.13,66.23,34166.0,65.3679,65.3778,65.2594,65.3581,34166.0
2024-05-06 15:05:00,66.22,66.25,66.2,66.22,7972.0,65.3482,65.3778,65.3285,65.3482,7972.0
2024-05-06 15:10:00,66.23,66.23,66.12,66.13,15573.0,65.3581,65.3581,65.2495,65.2594,15573.0
2024-05-06 15:15:00,66.1,66.16,66.05,66.15,32299.0,65.2298,65.289,65.1804,65.2791,32299.0
2024-05-06 15:20:00,66.15,66.2,66.15,66.17,16793.0,65.2791,65.3285,65.2791,65.2989,16793.0
2024-05-06 15:25:00,66.17,66.2,66.12,66.13,59248.0,65.2989,65.3285,65.2495,65.2594,59248.0
2024-05-06 15:30:00,66.1,66.14,66.06,66.09,37961.0,65.2298,65.2693,65.1903,65.2199,37961.0
2024-05-06 15:35:00,66.09,66.22,66.09,66.2,16959.0,65.2199,65.3482,65.2199,65.3285,16959.0
2024-05-06 15:40:00,66.22,66.28,66.19,66.26,27880.0,65.3482,65.4074,65.3186,65.3877,27880.0
2024-05-06 15:45:00,66.27,66.37,66.22,66.36,48316.0,65.3975,65.4962,65.3482,65.4864,48316.0
2024-05-06 15:50:00,66.35,66.52,66.25,66.52,125255.0,65.4765,65.6443,65.3778,65.6443,125255.0
2024-05-06 15:55:00,66.52,66.69,66.48,66.68,178337.0,65.6443,65.812,65.6048,65.8022,178337.0
2024-05-07 09:30:00,67.05,67.19,66.95,67.12,216030.0,66.1673,66.3054,66.0686,66.2364,216030.0
2024-05-07 09:35:00,67.13,67.16,67.0,67.04,77940.0,66.2462,66.2758,66.1179,66.1574,77940.0
2024-05-07 09:40:00,67.05,67.12,67.0,67.04,98145.0,66.1673,66.2364,66.1179,66.1574,98145.0
2024-05-07 09:45:00,67.05,67.16,66.93,66.95,114188.0,66.1673,66.2758,66.0489,66.0686,114188.0
2024-05-07 09:50:00,66.95,67.04,66.89,67.03,79558.0,66.0686,66.1574,66.0094,66.1475,79558.0
2024-05-07 09:55:00,67.03,67.06,66.88,66.9,70163.0,66.1475,66.1771,65.9995,66.0193,70163.0
2024-05-07 10:00:00,66.9,66.97,66.81,66.93,71920.0,66.0193,66.0883,65.9304,66.0489,71920.0
2024-05-07 10:05:00,66.91,67.0,66.9,66.98,26493.0,66.0291,66.1179,66.0193,66.0982,26493.0
2024-05-07 10:10:00,66.97,67.11,66.96,67.08,39343.0,66.0883,66.2265,66.0785,66.1969,39343.0
2024-05-07 10:15:00,67.09,67.1,67.04,67.07,31859.0,66.2068,66.2166,66.1574,66.187,31859.0
2024-05-07 10:20:00,67.09,67.12,66.91,66.98,71099.0,66.2068,66.2364,66.0291,66.0982,71099.0
2024-05-07 10:25:00,66.97,67.02,66.94,66.94,20129.0,66.0883,66.1377,66.0587,66.0587,20129.0
2024-05-07 10:30:00,66.93,67.01,66.92,66.93,15924.0,66.0489,66.1278,66.039,66.0489,15924.0
2024-05-07 10:35:00,66.95,67.03,66.94,66.95,21288.0,66.0686,66.1475,66.0587,66.0686,21288.0
2024-05-07 10:40:00,66.96,66.99,66.92,66.94,52451.0,66.0785,66.1081,66.039,66.0587,52451.0
2024-05-07 10:45:00,66.95,67.1,66.93,67.1,15648.0,66.0686,66.2166,66.0489,66.2166,15648.0
2024-05-07 10:50:00,67.11,67.19,67.09,67.19,52048.0,66.2265,66.3054,66.2068,66.3054,52048.0
2024-05-07 10:55:00,67.2,67.31,67.16,67.27,95974.0,66.3153,66.4239,66.2758,66.3844,95974.0
2024-05-07 11:00:00,67.28,67.32,67.22,67.25,30534.0,66.3943,66.4337,66.335,66.3646,30534.0
2024-05-07 11:05:00,67.25,67.28,67.2,67.23,17945.0,66.3646,66.3943,66.3153,66.3449,17945.0
2024-05-07 11:10:00,67.24,67.3,67.23,67.26,37493.0,66.3548,66.414,66.3449,66.3745,37493.0
2024-05-07 11:15:00,67.27,67.3,67.21,67.23,121768.0,66.3844,66.414,66.3252,66.3449,121768.0
2024-05-07 11:20:00,67.23,67.29,67.15,67.23,25631.0,66.3449,66.4041,66.266,66.3449,25631.0
2024-05-07 11:25:00,67.23,67.29,67.2,67.21,19371.0,66.3449,66.4041,66.3153,66.3252,19371.0
2024-05-07 11:30:00,67.2,67.25,67.1,67.13,23961.0,66.3153,66.3646,66.2166,66.2462,23961.0
2024-05-07 11:35:00,67.13,67.21,67.11,67.15,32916.0,66.2462,66.3252,66.2265,66.266,32916.0
2024-05-07 11:40:00,67.15,67.23,67.13,67.23,21240.0,66.266,66.3449,66.2462,66.3449,21240.0
2024-05-07 11:45:00,67.23,67.27,67.19,67.23,31909.0,66.3449,66.3844,66.3054,66.3449,31909.0
2024-05-07 11:50:00,67.24,67.29,67.24,67.28,9175.0,66.3548,66.4041,66.3548,66.3943,9175.0
2024-05-07 11:55:00,67.27,67.27,67.18,67.23,13389.0,66.3844,66.3844,66.2956,66.3449,13389.0
2024-05-07 12:00:00,67.25,67.26,67.22,67.22,10519.0,66.3646,66.3745,66.335,66.335,10519.0
2024-05-07 12:05:00,67.24,67.31,67.22,67.3,27336.0,66.3548,66.4239,66.335,66.414,27336.0
2024-05-07 12:10:00,67.29,67.33,67.23,67.23,13838.0,66.4041,66.4436,66.3449,66.3449,13838.0
2024-05-07 12:15:00,67.24,67.3,67.22,67.29,17203.0,66.3548,66.414,66.335,66.4041,17203.0
2024-05-07 12:20:00,67.3,67.3,67.24,67.3,39301.0,66.414,66.414,66.3548,66.414,39301.0
2024-05-07 12:25:00,67.3,67.3,67.28,67.29,50520.0,66.414,66.414,66.3943,66.4041,50520.0
2024-05-07 12:30:00,67.29,67.3,67.14,67.15,40484.0,66.4041,66.414,66.2561,66.266,40484.0
2024-05-07 12:35:00,67.13,67.23,67.12,67.22,38316.0,66.2462,66.3449,66.2364,66.335,38316.0
2024-05-07 12:40:00,67.23,67.28,67.15,67.19,101047.0,66.3449,66.3943,66.266,66.3054,101047.0
2024-05-07 12:45:00,67.17,67.2,67.13,67.2,12153.0,66.2857,66.3153,66.2462,66.3153,12153.0
2024-05-07 12:50:00,67.2,67.2,67.06,67.12,55084.0,66.3153,66.3153,66.1771,66.2364,55084.0
2024-05-07 12:55:00,67.1,67.18,67.1,67.17,9733.0,66.2166,66.2956,66.2166,66.2857,9733.0
2024-05-07 13:00:00,67.19,67.27,67.18,67.19,20175.0,66.3054,66.3844,66.2956,66.3054,20175.0
2024-05-07 13:05:00,67.19,67.25,67.18,67.25,4978.0,66.3054,66.3646,66.2956,66.3646,4978.0
2024-05-07 13:10:00,67.27,67.3,67.23,67.24,11821.0,66.3844,66.414,66.3449,66.3548,11821.0
2024-05-07 13:15:00,67.26,67.28,67.21,67.28,27356.0,66.3745,66.3943,66.3252,66.3943,27356.0
2024-05-07 13:20:00,67.29,67.39,67.29,67.37,23355.0,66.4041,66.5028,66.4041,66.4831,23355.0
2024-05-07 13:25:00,67.37,67.4,67.34,67.38,37257.0,66.4831,66.5127,66.4535,66.4929,37257.0
2024-05-07 13:30:00,67.38,67.44,67.33,67.34,27236.0,66.4929,66.5521,66.4436,66.4535,27236.0
2024-05-07 13:35:00,67.35,67.36,67.3,67.3,13408.0,66.4633,66.4732,66.414,66.414,13408.0
2024-05-07 13:40:00,67.29,67.3,67.19,67.25,14945.0,66.4041,66.414,66.3054,66.3646,14945.0
2024-05-07 13:45:00,67.25,67.27,66.92,66.93,57129.0,66.3646,66.3844,66.039,66.0489,57129.0
2024-05-07 13:50:00,66.93,67.09,66.86,66.97,42158.0,66.0489,66.2068,65.9798,66.0883,42158.0
2024-05-07 13:55:00,66.95,66.97,66.75,66.85,94239.0,66.0686,66.0883,65.8712,65.9699,94239.0
2024-05-07 14:00:00,66.86,66.99,66.84,66.98,39547.0,65.9798,66.1081,65.96,66.0982,39547.0
2024-05-07 14:05:00,66.97,66.99,66.79,66.85,36779.0,66.0883,66.1081,65.9107,65.9699,36779.0
2024-05-07 14:10:00,66.87,66.98,66.86,66.92,27992.0,65.9897,66.0982,65.9798,66.039,27992.0
2024-05-07 14:15:00,66.9,66.91,66.74,66.76,21905.0,66.0193,66.0291,65.8614,65.8811,21905.0
2024-05-07 14:20:00,66.76,66.88,66.75,66.8,29787.0,65.8811,65.9995,65.8712,65.9206,29787.0
2024-05-07 14:25:00,66.8,66.83,66.72,66.78,21883.0,65.9206,65.9502,65.8416,65.9008,21883.0
2024-05-07 14:30:00,66.75,66.81,66.62,66.67,58256.0,65.8712,65.9304,65.7429,65.7923,58256.0
2024-05-07 14:35:00,66.67,66.73,66.61,66.7,72370.0,65.7923,65.8515,65.7331,65.8219,72370.0
2024-05-07 14:40:00,66.69,66.85,66.69,66.83,28094.0,65.812,65.9699,65.812,65.9502,28094.0
2024-05-07 14:45:00,66.84,66.85,66.77,66.81,15424.0,65.96,65.9699,65.891,65.9304,15424.0
2024-05-07 14:50:00,66.8,66.84,66.73,66.76,51422.0,65.9206,65.96,65.8515,65.8811,51422.0
2024-05-07 14:55:00,66.78,66.84,66.77,66.82,14174.0,65.9008,65.96,65.891,65.9403,14174.0
2024-05-07 15:00:00,66.84,66.87,66.76,66.82,17170.0,65.96,65.9897,65.8811,65.9403,17170.0
2024-05-07 15:05:00,66.81,66.9,66.8,66.89,19422.0,65.9304,66.0193,65.9206,66.0094,19422.0
2024-05-07 15:10:00,66.88,66.91,66.84,66.88,27115.0,65.9995,66.0291,65.96,65.9995,27115.0
2024-05-07 15:15:00,66.88,66.88,66.7,66.81,25311.0,65.9995,65.9995,65.8219,65.9304,25311.0
2024-05-07 15:20:00,66.83,66.94,66.8,66.9,18945.0,65.9502,66.0587,65.9206,66.0193,18945.0
2024-05-07 15:25:00,66.9,66.92,66.85,66.91,17046.0,66.0193,66.039,65.9699,66.0291,17046.0
2024-05-07 15:30:00,66.89,66.91,66.82,66.86,23466.0,66.0094,66.0291,65.9403,65.9798,23466.0
2024-05-07 15:35:00,66.85,66.95,66.85,66.92,15631.0,65.9699,66.0686,65.9699,66.039,15631.0
2024-05-07 15:40:00,66.93,66.96,66.82,66.82,20148.0,66.0489,66.0785,65.9403,65.9403,20148.0
2024-05-07 15:45:00,66.84,66.98,66.84,66.98,24994.0,65.96,66.0982,65.96,66.0982,24994.0
2024-05-07 15:50:00,67.0,67.16,67.0,67.09,220966.0,66.1179,66.2758,66.1179,66.2068,220966.0
2024-05-07 15:55:00,67.1,67.1,66.87,66.9,271282.0,66.2166,66.2166,65.9897,66.0193,271282.0
2024-05-08 09:30:00,66.12,66.32,66.08,66.26,119779.0,65.2495,65.4469,65.2101,65.3877,119779.0
2024-05-08 09:35:00,66.24,66.38,66.18,66.38,47266.0,65.3679,65.5061,65.3087,65.5061,47266.0
2024-05-08 09:40:00,66.37,66.37,66.25,66.36,24822.0,65.4962,65.4962,65.3778,65.4864,24822.0
2024-05-08 09:45:00,66.37,66.56,66.37,66.54,88853.0,65.4962,65.6837,65.4962,65.664,88853.0
2024-05-08 09:50:00,66.53,66.57,66.48,66.53,49508.0,65.6541,65.6936,65.6048,65.6541,49508.0
2024-05-08 09:55:00,66.53,66.6,66.51,66.6,34163.0,65.6541,65.7232,65.6344,65.7232,34163.0
2024-05-08 10:00:00,66.6,66.67,66.54,66.61,26716.0,65.7232,65.7923,65.664,65.7331,26716.0
2024-05-08 10:05:00,66.62,66.62,66.51,66.53,21867.0,65.7429,65.7429,65.6344,65.6541,21867.0
2024-05-08 10:10:00,66.53,66.58,66.43,66.48,24712.0,65.6541,65.7035,65.5554,65.6048,24712.0
2024-05-08 10:15:00,66.49,66.62,66.48,66.57,14731.0,65.6147,65.7429,65.6048,65.6936,14731.0
2024-05-08 10:20:00,66.57,66.77,66.57,66.72,27763.0,65.6936,65.891,65.6936,65.8416,27763.0
2024-05-08 10:25:00,66.73,66.85,66.72,66.77,27136.0,65.8515,65.9699,65.8416,65.891,27136.0
2024-05-08 10:30:00,66.77,66.8,66.73,66.76,22094.0,65.891,65.9206,65.8515,65.8811,22094.0
2024-05-08 10:35:00,66.75,66.77,66.69,66.73,25334.0,65.8712,65.891,65.812,65.8515,25334.0
2024-05-08 10:40:00,66.74,66.87,66.73,66.86,22045.0,65.8614,65.9897,65.8515,65.9798,22045.0
2024-05-08 10:45:00,66.86,67.08,66.85,67.03,27896.0,65.9798,66.1969,65.9699,66.1475,27896.0
2024-05-08 10:50:00,67.02,67.03,66.97,67.01,7751.0,66.1377,66.1475,66.0883,66.1278,7751.0
2024-05-08 10:55:00,67.01,67.01,66.9,66.97,23774.0,66.1278,66.1278,66.0193,66.0883,23774.0
2024-05-08 11:00:00,66.97,67.07,66.9,66.93,17154.0,66.0883,66.187,66.0193,66.0489,17154.0
2024-05-08 11:05:00,66.9,66.95,66.83,66.84,16021.0,66.0193,66.0686,65.9502,65.96,16021.0
2024-05-08 11:10:00,66.85,66.86,66.79,66.79,14979.0,65.9699,65.9798,65.9107,65.9107,14979.0
2024-05-08 11:15:00,66.79,66.81,66.67,66.8,55507.0,65.9107,65.9304,65.7923,65.9206,55507.0
2024-05-08 11:20:00,66.78,66.82,66.73,66.8,57988.0,65.9008,65.9403,65.8515,65.9206,57988.0
2024-05-08 11:25:00,66.82,66.88,66.81,66.81,9176.0,65.9403,65.9995,65.9304,65.9304,9176.0
2024-05-08 11:30:00,66.81,66.9,66.76,66.84,25460.0,65.9304,66.0193,65.8811,65.96,25460.0
2024-05-08 11:35:00,66.83,66.85,66.78,66.8,5174.0,65.9502,65.9699,65.9008,65.9206,5174.0
2024-05-08 11:40:00,66.81,66.82,66.69,66.73,10847.0,65.9304,65.9403,65.812,65.8515,10847.0
2024-05-08 11:45:00,66.71,66.74,66.67,66.72,17921.0,65.8318,65.8614,65.7923,65.8416,17921.0
2024-05-08 11:50:00,66.78,66.79,66.72,66.74,5027.0,65.9008,65.9107,65.8416,65.8614,5027.0
2024-05-08 11:55:00,66.74,66.78,66.7,66.72,2744.0,65.8614,65.9008,65.8219,65.8416,2744.0
2024-05-08 12:00:00,66.73,66.82,66.69,66.76,22174.0,65.8515,65.9403,65.812,65.8811,22174.0
2024-05-08 12:05:00,66.77,66.78,66.73,66.75,4870.0,65.891,65.9008,65.8515,65.8712,4870.0
2024-05-08 12:10:00,66.75,66.77,66.69,66.77,21574.0,65.8712,65.891,65.812,65.891,21574.0
2024-05-08 12:15:00,66.73,66.83,66.73,66.83,3789.0,65.8515,65.9502,65.8515,65.9502,3789.0
2024-05-08 12:20:00,66.83,66.84,66.74,66.75,9665.0,65.9502,65.96,65.8614,65.8712,9665.0
2024-05-08 12:25:00,66.77,66.79,66.72,66.73,4947.0,65.891,65.9107,65.8416,65.8515,4947.0
2024-05-08 12:30:00,66.74,66.74,66.67,66.69,20056.0,65.8614,65.8614,65.7923,65.812,20056.0
2024-05-08 12:35:00,66.65,66.65,66.53,66.63,25247.0,65.7725,65.7725,65.6541,65.7528,25247.0
2024-05-08 12:40:00,66.64,66.69,66.63,66.64,10287.0,65.7627,65.812,65.7528,65.7627,10287.0
2024-05-08 12:45:00,66.64,66.78,66.64,66.72,10555.0,65.7627,65.9008,65.7627,65.8416,10555.0
2024-05-08 12:50:00,66.72,66.73,66.67,66.67,4671.0,65.8416,65.8515,65.7923,65.7923,4671.0
2024-05-08 12:55:00,66.69,66.71,66.6,66.65,6355.0,65.812,65.8318,65.7232,65.7725,6355.0
2024-05-08 13:00:00,66.64,66.73,66.45,66.7,46311.0,65.7627,65.8515,65.5752,65.8219,46311.0
2024-05-08 13:05:00,66.71,66.75,66.67,66.67,11190.0,65.8318,65.8712,65.7923,65.7923,11190.0
2024-05-08 13:10:00,66.64,66.69,66.57,66.67,8318.0,65.7627,65.812,65.6936,65.7923,8318.0
2024-05-08 13:15:00,66.65,66.68,66.63,66.63,13755.0,65.7725,65.8022,65.7528,65.7528,13755.0
2024-05-08 13:20:00,66.62,66.63,66.48,66.52,13645.0,65.7429,65.7528,65.6048,65.6443,13645.0
2024-05-08 13:25:00,66.54,66.56,66.51,66.56,24316.0,65.664,65.6837,65.6344,65.6837,24316.0
2024-05-08 13:30:00,66.5,66.6,66.5,66.57,14240.0,65.6245,65.7232,65.6245,65.6936,14240.0
2024-05-08 13:35:00,66.58,66.6,66.53,66.55,3710.0,65.7035,65.7232,65.6541,65.6739,3710.0
2024-05-08 13:40:00,66.54,66.71,66.54,66.7,10458.0,65.664,65.8318,65.664,65.8219,10458.0
2024-05-08 13:45:00,66.71,66.77,66.69,66.74,30082.0,65.8318,65.891,65.812,65.8614,30082.0
2024-05-08 13:50:00,66.76,66.78,66.72,66.77,6922.0,65.8811,65.9008,65.8416,65.891,6922.0
2024-05-08 13:55:00,66.78,66.84,66.77,66.83,13242.0,65.9008,65.96,65.891,65.9502,13242.0
2024-05-08 14:00:00,66.83,66.88,66.82,66.86,12764.0,65.9502,65.9995,65.9403,65.9798,12764.0
2024-05-08 14:05:00,66.84,66.88,66.78,66.88,49425.0,65.96,65.9995,65.9008,65.9995,49425.0
2024-05-08 14:10:00,66.86,66.94,66.84,66.93,11899.0,65.9798,66.0587,65.96,66.0489,11899.0
2024-05-08 14:15:00,66.91,66.96,66.89,66.94,10687.0,66.0291,66.0785,66.0094,66.0587,10687.0
2024-05-08 14:20:00,66.92,66.94,66.79,66.81,27203.0,66.039,66.0587,65.9107,65.9304,27203.0
2024-05-08 14:25:00,66.82,66.93,66.79,66.92,23590.0,65.9403,66.0489,65.9107,66.039,23590.0
2024-05-08 14:30:00,66.89,66.97,66.89,66.92,4460.0,66.0094,66.0883,66.0094,66.039,4460.0
2024-05-08 14:35:00,66.91,66.92,66.85,66.9,12729.0,66.0291,66.039,65.9699,66.0193,12729.0
2024-05-08 14:40:00,66.9,66.94,66.84,66.88,10544.0,66.0193,66.0587,65.96,65.9995,10544.0
2024-05-08 14:45:00,66.86,66.92,66.86,66.89,4666.0,65.9798,66.039,65.9798,66.0094,4666.0
2024-05-08 14:50:00,66.89,66.89,66.84,66.86,2372.0,66.0094,66.0094,65.96,65.9798,2372.0
2024-05-08 14:55:00,66.83,66.87,66.77,66.82,22188.0,65.9502,65.9897,65.891,65.9403,22188.0
2024-05-08 15:00:00,66.79,66.79,66.64,66.75,20810.0,65.9107,65.9107,65.7627,65.8712,20810.0
2024-05-08 15:05:00,66.75,66.82,66.73,66.81,11006.0,65.8712,65.9403,65.8515,65.9304,11006.0
2024-05-08 15:10:00,66.79,66.82,66.76,66.81,9420.0,65.9107,65.9403,65.8811,65.9304,9420.0
2024-05-08 15:15:00,66.8,66.93,66.79,66.93,16856.0,65.9206,66.0489,65.9107,66.0489,16856.0
2024-05-08 15:20:00,66.92,66.97,66.89,66.96,14677.0,66.039,66.0883,66.0094,66.0785,14677.0
2024-05-08 15:25:00,66.97,66.98,66.92,66.92,15566.0,66.0883,66.0982,66.039,66.039,15566.0
2024-05-08 15:30:00,66.92,67.01,66.92,66.97,13789.0,66.039,66.1278,66.039,66.0883,13789.0
2024-05-08 15:35:00,66.96,66.97,66.92,66.92,10501.0,66.0785,66.0883,66.039,66.039,10501.0
2024-05-08 15:40:00,66.92,66.99,66.92,66.98,20810.0,66.039,66.1081,66.039,66.0982,20810.0
2024-05-08 15:45:00,66.98,67.07,66.97,67.03,29837.0,66.0982,66.187,66.0883,66.1475,29837.0
2024-05-08 15:50:00,67.04,67.07,66.94,67.0,52188.0,66.1574,66.187,66.0587,66.1179,52188.0
2024-05-08 15:55:00,67.0,67.06,66.88,66.89,138228.0,66.1179,66.1771,65.9995,66.0094,138228.0
2024-05-09 09:30:00,66.89,67.03,66.89,66.98,72634.0,66.0094,66.1475,66.0094,66.0982,72634.0
2024-05-09 09:35:00,66.96,67.04,66.82,66.83,67474.0,66.0785,66.1574,65.9403,65.9502,67474.0
2024-05-09 09:40:00,66.83,66.83,66.61,66.72,43028.0,65.9502,65.9502,65.7331,65.8416,43028.0
2024-05-09 09:45:00,66.72,66.79,66.69,66.74,32744.0,65.8416,65.9107,65.812,65.8614,32744.0
2024-05-09 09:50:00,66.72,66.92,66.72,66.88,35671.0,65.8416,66.039,65.8416,65.9995,35671.0
2024-05-09 09:55:00,66.89,66.97,66.87,66.96,23587.0,66.0094,66.0883,65.9897,66.0785,23587.0
2024-05-09 10:00:00,66.97,67.11,66.94,67.11,53554.0,66.0883,66.2265,66.0587,66.2265,53554.0
2024-05-09 10:05:00,67.11,67.2,67.08,67.13,31353.0,66.2265,66.3153,66.1969,66.2462,31353.0
2024-05-09 10:10:00,67.12,67.27,66.98,67.01,42530.0,66.2364,66.3844,66.0982,66.1278,42530.0
2024-05-09 10:15:00,67.01,67.13,66.94,66.99,28965.0,66.1278,66.2462,66.0587,66.1081,28965.0
2024-05-09 10:20:00,67.01,67.22,66.99,67.2,30125.0,66.1278,66.335,66.1081,66.3153,30125.0
2024-05-09 10:25:00,67.19,67.24,67.11,67.15,21244.0,66.3054,66.3548,66.2265,66.266,21244.0
2024-05-09 10:30:00,67.14,67.32,67.14,67.26,33018.0,66.2561,66.4337,66.2561,66.3745,33018.0
2024-05-09 10:35:00,67.29,67.57,67.28,67.51,90356.0,66.4041,66.6804,66.3943,66.6212,90356.0
2024-05-09 10:40:00,67.49,67.56,67.42,67.47,30674.0,66.6015,66.6706,66.5324,66.5818,30674.0
2024-05-09 10:45:00,67.49,67.52,67.39,67.5,28521.0,66.6015,66.6311,66.5028,66.6114,28521.0
2024-05-09 10:50:00,67.49,67.62,67.48,67.6,47348.0,66.6015,66.7298,66.5916,66.71,47348.0
2024-05-09 10:55:00,67.61,67.61,67.49,67.56,59831.0,66.7199,66.7199,66.6015,66.6706,59831.0
2024-05-09 11:00:00,67.58,67.68,67.58,67.61,12906.0,66.6903,66.789,66.6903,66.7199,12906.0
2024-05-09 11:05:00,67.62,67.71,67.61,67.63,29259.0,66.7298,66.8186,66.7199,66.7396,29259.0
2024-05-09 11:10:00,67.63,67.65,67.56,67.62,39691.0,66.7396,66.7594,66.6706,66.7298,39691.0
2024-05-09 11:15:00,67.63,67.66,67.53,67.58,22861.0,66.7396,66.7693,66.641,66.6903,22861.0
2024-05-09 11:20:00,67.58,67.62,67.51,67.54,16541.0,66.6903,66.7298,66.6212,66.6508,16541.0
2024-05-09 11:25:00,67.53,67.65,67.51,67.63,20141.0,66.641,66.7594,66.6212,66.7396,20141.0
2024-05-09 11:30:00,67.65,67.68,67.59,67.64,26164.0,66.7594,66.789,66.7002,66.7495,26164.0
2024-05-09 11:35:00,67.63,67.64,67.49,67.52,19638.0,66.7396,66.7495,66.6015,66.6311,19638.0
2024-05-09 11:40:00,67.53,67.54,67.45,67.48,23249.0,66.641,66.6508,66.562,66.5916,23249.0
2024-05-09 11:45:00,67.47,67.5,67.35,67.44,84929.0,66.5818,66.6114,66.4633,66.5521,84929.0
2024-05-09 11:50:00,67.44,67.44,67.35,67.37,12350.0,66.5521,66.5521,66.4633,66.4831,12350.0
2024-05-09 11:55:00,67.37,67.37,67.26,67.32,26248.0,66.4831,66.4831,66.3745,66.4337,26248.0
2024-05-09 12:00:00,67.31,67.37,67.27,67.35,9670.0,66.4239,66.4831,66.3844,66.4633,9670.0
2024-05-09 12:05:00,67.34,67.4,67.31,67.39,12070.0,66.4535,66.5127,66.4239,66.5028,12070.0
2024-05-09 12:10:00,67.4,67.45,67.38,67.45,9339.0,66.5127,66.562,66.4929,66.562,9339.0
2024-05-09 12:15:00,67.45,67.48,67.35,67.4,24624.0,66.562,66.5916,66.4633,66.5127,24624.0
2024-05-09 12:20:00,67.39,67.48,67.39,67.48,6782.0,66.5028,66.5916,66.5028,66.5916,6782.0
2024-05-09 12:25:00,67.48,67.5,67.41,67.43,36898.0,66.5916,66.6114,66.5225,66.5423,36898.0
2024-05-09 12:30:00,67.41,67.44,67.33,67.37,24820.0,66.5225,66.5521,66.4436,66.4831,24820.0
2024-05-09 12:35:00,67.37,67.53,67.37,67.49,21907.0,66.4831,66.641,66.4831,66.6015,21907.0
2024-05-09 12:40:00,67.51,67.54,67.5,67.54,26370.0,66.6212,66.6508,66.6114,66.6508,26370.0
2024-05-09 12:45:00,67.54,67.61,67.5,67.56,15434.0,66.6508,66.7199,66.6114,66.6706,15434.0
2024-05-09 12:50:00,67.57,67.61,67.56,67.61,9371.0,66.6804,66.7199,66.6706,66.7199,9371.0
2024-05-09 12:55:00,67.59,67.65,67.56,67.61,17323.0,66.7002,66.7594,66.6706,66.7199,17323.0
2024-05-09 13:00:00,67.59,67.76,67.51,67.73,51094.0,66.7002,66.8679,66.6212,66.8383,51094.0
2024-05-09 13:05:00,67.72,67.75,67.62,67.65,38372.0,66.8285,66.8581,66.7298,66.7594,38372.0
2024-05-09 13:10:00,67.64,67.72,67.64,67.67,8359.0,66.7495,66.8285,66.7495,66.7791,8359.0
2024-05-09 13:15:00,67.66,67.67,67.59,67.62,22134.0,66.7693,66.7791,66.7002,66.7298,22134.0
2024-05-09 13:20:00,67.6,67.61,67.43,67.51,34149.0,66.71,66.7199,66.5423,66.6212,34149.0
2024-05-09 13:25:00,67.54,67.71,67.52,67.7,22065.0,66.6508,66.8186,66.6311,66.8087,22065.0
2024-05-09 13:30:00,67.71,67.71,67.64,67.65,9057.0,66.8186,66.8186,66.7495,66.7594,9057.0
2024-05-09 13:35:00,67.64,67.68,67.62,67.66,21562.0,66.7495,66.789,66.7298,66.7693,21562.0
2024-05-09 13:40:00,67.65,67.68,67.6,67.67,14506.0,66.7594,66.789,66.71,66.7791,14506.0
2024-05-09 13:45:00,67.7,67.74,67.6,67.63,9742.0,66.8087,66.8482,66.71,66.7396,9742.0
2024-05-09 13:50:00,67.61,67.65,67.58,67.59,7946.0,66.7199,66.7594,66.6903,66.7002,7946.0
2024-05-09 13:55:00,67.59,67.63,67.58,67.59,13110.0,66.7002,66.7396,66.6903,66.7002,13110.0
2024-05-09 14:00:00,67.57,67.57,67.51,67.55,11735.0,66.6804,66.6804,66.6212,66.6607,11735.0
2024-05-09 14:05:00,67.58,67.61,67.55,67.56,6600.0,66.6903,66.7199,66.6607,66.6706,6600.0
2024-05-09 14:10:00,67.56,67.59,67.54,67.56,8219.0,66.6706,66.7002,66.6508,66.6706,8219.0
2024-05-09 14:15:00,67.56,67.63,67.53,67.59,8684.0,66.6706,66.7396,66.641,66.7002,8684.0
2024-05-09 14:20:00,67.59,67.6,67.48,67.53,69225.0,66.7002,66.71,66.5916,66.641,69225.0
2024-05-09 14:25:00,67.53,67.71,67.53,67.7,16705.0,66.641,66.8186,66.641,66.8087,16705.0
2024-05-09 14:30:00,67.69,67.75,67.64,67.65,24460.0,66.7989,66.8581,66.7495,66.7594,24460.0
2024-05-09 14:35:00,67.66,67.78,67.66,67.75,23979.0,66.7693,66.8877,66.7693,66.8581,23979.0
2024-05-09 14:40:00,67.76,67.78,67.73,67.77,9145.0,66.8679,66.8877,66.8383,66.8778,9145.0
2024-05-09 14:45:00,67.77,67.84,67.76,67.81,23323.0,66.8778,66.9469,66.8679,66.9173,23323.0
2024-05-09 14:50:00,67.81,67.88,67.81,67.84,22418.0,66.9173,66.9864,66.9173,66.9469,22418.0
2024-05-09 14:55:00,67.83,67.92,67.83,67.86,34657.0,66.937,67.0258,66.937,66.9666,34657.0
2024-05-09 15:00:00,67.86,67.86,67.77,67.82,24861.0,66.9666,66.9666,66.8778,66.9271,24861.0
2024-05-09 15:05:00,67.83,67.91,67.81,67.84,18872.0,66.937,67.016,66.9173,66.9469,18872.0
2024-05-09 15:10:00,67.83,67.83,67.76,67.82,13824.0,66.937,66.937,66.8679,66.9271,13824.0
2024-05-09 15:15:00,67.79,67.82,67.74,67.8,24871.0,66.8975,66.9271,66.8482,66.9074,24871.0
2024-05-09 15:20:00,67.81,67.85,67.73,67.8,15228.0,66.9173,66.9567,66.8383,66.9074,15228.0
2024-05-09 15:25:00,67.79,67.82,67.74,67.77,10535.0,66.8975,66.9271,66.8482,66.8778,10535.0
2024-05-09 15:30:00,67.76,67.81,67.74,67.81,14221.0,66.8679,66.9173,66.8482,66.9173,14221.0
2024-05-09 15:35:00,67.81,67.92,67.77,67.85,40328.0,66.9173,67.0258,66.8778,66.9567,40328.0
2024-05-09 15:40:00,67.83,67.84,67.73,67.8,36565.0,66.937,66.9469,66.8383,66.9074,36565.0
2024-05-09 15:45:00,67.77,67.82,67.75,67.78,33113.0,66.8778,66.9271,66.8581,66.8877,33113.0
2024-05-09 15:50:00,67.79,67.98,67.79,67.88,88311.0,66.8975,67.085,66.8975,66.9864,88311.0
2024-05-09 15:55:00,67.87,67.97,67.81,67.95,174631.0,66.9765,67.0752,66.9173,67.0554,174631.0
2024-05-10 09:30:00,68.58,68.71,68.42,68.71,115667.0,67.6771,67.8054,67.5192,67.8054,115667.0
2024-05-10 09:35:00,68.73,68.77,68.58,68.72,119304.0,67.8252,67.8646,67.6771,67.8153,119304.0
2024-05-10 09:40:00,68.75,68.84,68.74,68.76,149445.0,67.8449,67.9337,67.835,67.8548,149445.0
2024-05-10 09:45:00,68.77,68.92,68.75,68.84,56011.0,67.8646,68.0127,67.8449,67.9337,56011.0
2024-05-10 09:50:00,68.87,68.88,68.74,68.8,70260.0,67.9633,67.9732,67.835,67.8942,70260.0
2024-05-10 09:55:00,68.81,68.87,68.79,68.82,22170.0,67.9041,67.9633,67.8844,67.914,22170.0
2024-05-10 10:00:00,68.8,68.8,68.42,68.55,199438.0,67.8942,67.8942,67.5192,67.6475,199438.0
2024-05-10 10:05:00,68.55,68.67,68.53,68.57,64709.0,67.6475,67.766,67.6278,67.6673,64709.0
2024-05-10 10:10:00,68.57,68.58,68.4,68.47,64816.0,67.6673,67.6771,67.4995,67.5686,64816.0
2024-05-10 10:15:00,68.45,68.52,68.34,68.34,50005.0,67.5488,67.6179,67.4403,67.4403,50005.0
2024-05-10 10:20:00,68.34,68.4,68.24,68.39,39632.0,67.4403,67.4995,67.3416,67.4896,39632.0
2024-05-10 10:25:00,68.38,68.38,68.12,68.18,76949.0,67.4798,67.4798,67.2232,67.2824,76949.0
2024-05-10 10:30:00,68.18,68.21,68.07,68.16,53889.0,67.2824,67.312,67.1739,67.2627,53889.0
2024-05-10 10:35:00,68.17,68.28,68.09,68.28,26458.0,67.2725,67.3811,67.1936,67.3811,26458.0
2024-05-10 10:40:00,68.28,68.41,68.27,68.31,51217.0,67.3811,67.5094,67.3712,67.4107,51217.0
2024-05-10 10:45:00,68.3,68.32,68.19,68.25,36511.0,67.4008,67.4206,67.2923,67.3515,36511.0
2024-05-10 10:50:00,68.24,68.29,67.89,67.91,80396.0,67.3416,67.391,66.9962,67.016,80396.0
2024-05-10 10:55:00,67.93,68.09,67.88,68.07,42734.0,67.0357,67.1936,66.9864,67.1739,42734.0
2024-05-10 11:00:00,68.06,68.12,67.99,68.04,37318.0,67.164,67.2232,67.0949,67.1442,37318.0
2024-05-10 11:05:00,68.05,68.13,67.93,67.98,31194.0,67.1541,67.2331,67.0357,67.085,31194.0
2024-05-10 11:10:00,68.01,68.07,67.94,68.03,37538.0,67.1146,67.1739,67.0456,67.1344,37538.0
2024-05-10 11:15:00,68.02,68.07,67.96,67.97,19281.0,67.1245,67.1739,67.0653,67.0752,19281.0
2024-05-10 11:20:00,67.97,68.07,67.96,67.99,11746.0,67.0752,67.1739,67.0653,67.0949,11746.0
2024-05-10 11:25:00,68.01,68.12,67.98,68.07,12597.0,67.1146,67.2232,67.085,67.1739,12597.0
2024-05-10 11:30:00,68.09,68.12,68.01,68.05,18312.0,67.1936,67.2232,67.1146,67.1541,18312.0
2024-05-10 11:35:00,68.04,68.07,67.84,67.94,52439.0,67.1442,67.1739,66.9469,67.0456,52439.0
2024-05-10 11:40:00,67.94,67.96,67.72,67.8,39475.0,67.0456,67.0653,66.8285,66.9074,39475.0
2024-05-10 11:45:00,67.8,67.93,67.73,67.91,28090.0,66.9074,67.0357,66.8383,67.016,28090.0
2024-05-10 11:50:00,67.9,68.01,67.9,67.91,14242.0,67.0061,67.1146,67.0061,67.016,14242.0
2024-05-10 11:55:00,67.93,68.06,67.93,68.02,19806.0,67.0357,67.164,67.0357,67.1245,19806.0
2024-05-10 12:00:00,67.99,68.0,67.86,67.9,22035.0,67.0949,67.1048,66.9666,67.0061,22035.0
2024-05-10 12:05:00,67.89,67.99,67.82,67.98,18548.0,66.9962,67.0949,66.9271,67.085,18548.0
2024-05-10 12:10:00,68.0,68.05,67.95,68.03,18349.0,67.1048,67.1541,67.0554,67.1344,18349.0
2024-05-10 12:15:00,68.04,68.08,68.0,68.02,26334.0,67.1442,67.1837,67.1048,67.1245,26334.0
2024-05-10 12:20:00,68.01,68.06,67.97,68.06,7746.0,67.1146,67.164,67.0752,67.164,7746.0
2024-05-10 12:25:00,68.08,68.08,67.96,67.99,18629.0,67.1837,67.1837,67.0653,67.0949,18629.0
2024-05-10 12:30:00,68.01,68.06,67.98,68.01,7237.0,67.1146,67.164,67.085,67.1146,7237.0
2024-05-10 12:35:00,68.03,68.04,67.92,67.96,7260.0,67.1344,67.1442,67.0258,67.0653,7260.0
2024-05-10 12:40:00,67.97,68.01,67.97,67.98,21743.0,67.0752,67.1146,67.0752,67.085,21743.0
2024-05-10 12:45:00,67.98,68.16,67.98,68.16,31481.0,67.085,67.2627,67.085,67.2627,31481.0
2024-05-10 12:50:00,68.16,68.17,68.08,68.12,12912.0,67.2627,67.2725,67.1837,67.2232,12912.0
2024-05-10 12:55:00,68.12,68.18,68.07,68.08,14124.0,67.2232,67.2824,67.1739,67.1837,14124.0
2024-05-10 13:00:00,68.08,68.11,67.99,68.04,18100.0,67.1837,67.2133,67.0949,67.1442,18100.0
2024-05-10 13:05:00,68.05,68.05,67.92,67.94,22798.0,67.1541,67.1541,67.0258,67.0456,22798.0
2024-05-10 13:10:00,67.93,67.98,67.89,67.95,17958.0,67.0357,67.085,66.9962,67.0554,17958.0
2024-05-10 13:15:00,67.99,68.0,67.94,67.97,5012.0,67.0949,67.1048,67.0456,67.0752,5012.0
2024-05-10 13:20:00,67.98,67.98,67.9,67.92,4393.0,67.085,67.085,67.0061,67.0258,4393.0
2024-05-10 13:25:00,67.91,67.94,67.88,67.91,16544.0,67.016,67.0456,66.9864,67.016,16544.0
2024-05-10 13:30:00,67.93,67.99,67.93,67.97,4183.0,67.0357,67.0949,67.0357,67.0752,4183.0
2024-05-10 13:35:00,67.97,68.0,67.95,67.98,6129.0,67.0752,67.1048,67.0554,67.085,6129.0
2024-05-10 13:40:00,68.0,68.0,67.93,67.94,12136.0,67.1048,67.1048,67.0357,67.0456,12136.0
2024-05-10 13:45:00,67.94,67.94,67.84,67.89,18981.0,67.0456,67.0456,66.9469,66.9962,18981.0
2024-05-10 13:50:00,67.95,68.08,67.95,68.07,19957.0,67.0554,67.1837,67.0554,67.1739,19957.0
2024-05-10 13:55:00,68.06,68.2,68.06,68.17,19816.0,67.164,67.3021,67.164,67.2725,19816.0
2024-05-10 14:00:00,68.19,68.19,68.06,68.09,15949.0,67.2923,67.2923,67.164,67.1936,15949.0
2024-05-10 14:05:00,68.07,68.2,68.06,68.19,5801.0,67.1739,67.3021,67.164,67.2923,5801.0
2024-05-10 14:10:00,68.19,68.23,68.15,68.18,10488.0,67.2923,67.3317,67.2528,67.2824,10488.0
2024-05-10 14:15:00,68.19,68.23,68.16,68.23,11146.0,67.2923,67.3317,67.2627,67.3317,11146.0
2024-05-10 14:20:00,68.21,68.21,68.13,68.14,20132.0,67.312,67.312,67.2331,67.2429,20132.0
2024-05-10 14:25:00,68.13,68.15,68.09,68.14,15941.0,67.2331,67.2528,67.1936,67.2429,15941.0
2024-05-10 14:30:00,68.09,68.09,67.97,68.01,67824.0,67.1936,67.1936,67.0752,67.1146,67824.0
2024-05-10 14:35:00,68.0,68.03,67.93,68.01,14265.0,67.1048,67.1344,67.0357,67.1146,14265.0
2024-05-10 14:40:00,68.01,68.12,68.0,68.1,45846.0,67.1146,67.2232,67.1048,67.2035,45846.0
2024-05-10 14:45:00,68.09,68.16,68.08,68.14,6013.0,67.1936,67.2627,67.1837,67.2429,6013.0
2024-05-10 14:50:00,68.14,68.25,68.14,68.17,19749.0,67.2429,67.3515,67.2429,67.2725,19749.0
2024-05-10 14:55:00,68.16,68.25,68.14,68.25,18101.0,67.2627,67.3515,67.2429,67.3515,18101.0
2024-05-10 15:00:00,68.24,68.25,68.12,68.25,15646.0,67.3416,67.3515,67.2232,67.3515,15646.0
2024-05-10 15:05:00,68.25,68.25,68.17,68.2,12206.0,67.3515,67.3515,67.2725,67.3021,12206.0
2024-05-10 15:10:00,68.2,68.25,68.17,68.2,35977.0,67.3021,67.3515,67.2725,67.3021,35977.0
2024-05-10 15:15:00,68.19,68.31,68.19,68.31,35744.0,67.2923,67.4107,67.2923,67.4107,35744.0
2024-05-10 15:20:00,68.29,68.31,68.24,68.29,26732.0,67.391,67.4107,67.3416,67.391,26732.0
2024-05-10 15:25:00,68.29,68.32,68.25,68.27,55867.0,67.391,67.4206,67.3515,67.3712,55867.0
2024-05-10 15:30:00,68.28,68.31,68.19,68.28,43938.0,67.3811,67.4107,67.2923,67.3811,43938.0
2024-05-10 15:35:00,68.27,68.34,68.24,68.31,29598.0,67.3712,67.4403,67.3416,67.4107,29598.0
2024-05-10 15:40:00,68.32,68.33,68.22,68.22,44652.0,67.4206,67.4304,67.3219,67.3219,44652.0
2024-05-10 15:45:00,68.21,68.26,68.17,68.17,39156.0,67.312,67.3614,67.2725,67.2725,39156.0
2024-05-10 15:50:00,68.18,68.4,68.18,68.39,158674.0,67.2824,67.4995,67.2824,67.4896,158674.0
2024-05-10 15:55:00,68.39,68.4,68.19,68.21,164259.0,67.4896,67.4995,67.2923,67.312,164259.0
2024-05-13 09:30:00,68.86,68.89,68.57,68.58,93204.0,67.9535,67.9831,67.6673,67.6771,93204.0
2024-05-13 09:35:00,68.54,68.65,68.44,68.46,94951.0,67.6377,67.7462,67.539,67.5587,94951.0
2024-05-13 09:40:00,68.45,68.47,68.33,68.42,107224.0,67.5488,67.5686,67.4304,67.5192,107224.0
2024-05-13 09:45:00,68.4,68.41,68.29,68.37,48286.0,67.4995,67.5094,67.391,67.4699,48286.0
2024-05-13 09:50:00,68.37,68.46,68.36,68.44,26578.0,67.4699,67.5587,67.46,67.539,26578.0
2024-05-13 09:55:00,68.47,68.54,68.38,68.53,34435.0,67.5686,67.6377,67.4798,67.6278,34435.0
2024-05-13 10:00:00,68.5,68.52,68.44,68.51,29517.0,67.5982,67.6179,67.539,67.6081,29517.0
2024-05-13 10:05:00,68.52,68.54,68.44,68.5,27973.0,67.6179,67.6377,67.539,67.5982,27973.0
2024-05-13 10:10:00,68.48,68.5,68.39,68.44,22548.0,67.5785,67.5982,67.4896,67.539,22548.0
2024-05-13 10:15:00,68.45,68.53,68.44,68.47,17741.0,67.5488,67.6278,67.539,67.5686,17741.0
2024-05-13 10:20:00,68.46,68.53,68.44,68.51,25834.0,67.5587,67.6278,67.539,67.6081,25834.0
2024-05-13 10:25:00,68.51,68.57,68.48,68.49,43872.0,67.6081,67.6673,67.5785,67.5883,43872.0
2024-05-13 10:30:00,68.5,68.5,68.32,68.35,27140.0,67.5982,67.5982,67.4206,67.4502,27140.0
2024-05-13 10:35:00,68.36,68.42,68.34,68.39,13482.0,67.46,67.5192,67.4403,67.4896,13482.0
2024-05-13 10:40:00,68.38,68.41,68.33,68.36,11772.0,67.4798,67.5094,67.4304,67.46,11772.0
2024-05-13 10:45:00,68.35,68.42,68.33,68.4,7562.0,67.4502,67.5192,67.4304,67.4995,7562.0
2024-05-13 10:50:00,68.4,68.4,68.33,68.35,18050.0,67.4995,67.4995,67.4304,67.4502,18050.0
2024-05-13 10:55:00,68.36,68.38,68.29,68.34,15303.0,67.46,67.4798,67.391,67.4403,15303.0
2024-05-13 11:00:00,68.35,68.37,68.23,68.28,74642.0,67.4502,67.4699,67.3317,67.3811,74642.0
2024-05-13 11:05:00,68.28,68.34,68.27,68.29,14420.0,67.3811,67.4403,67.3712,67.391,14420.0
2024-05-13 11:10:00,68.31,68.39,68.31,68.38,7166.0,67.4107,67.4896,67.4107,67.4798,7166.0
2024-05-13 11:15:00,68.36,68.42,68.34,68.36,11197.0,67.46,67.5192,67.4403,67.46,11197.0
2024-05-13 11:20:00,68.37,68.37,68.26,68.35,21823.0,67.4699,67.4699,67.3614,67.4502,21823.0
2024-05-13 11:25:00,68.33,68.33,68.18,68.19,33723.0,67.4304,67.4304,67.2824,67.2923,33723.0
2024-05-13 11:30:00,68.15,68.24,68.02,68.21,31120.0,67.2528,67.3416,67.1245,67.312,31120.0
2024-05-13 11:35:00,68.21,68.21,68.15,68.19,4700.0,67.312,67.312,67.2528,67.2923,4700.0
2024-05-13 11:40:00,68.19,68.2,68.15,68.17,14279.0,67.2923,67.3021,67.2528,67.2725,14279.0
2024-05-13 11:45:00,68.16,68.2,68.15,68.2,5040.0,67.2627,67.3021,67.2528,67.3021,5040.0
2024-05-13 11:50:00,68.2,68.29,68.18,68.29,21942.0,67.3021,67.391,67.2824,67.391,21942.0
2024-05-13 11:55:00,68.28,68.29,68.24,68.25,12274.0,67.3811,67.391,67.3416,67.3515,12274.0
2024-05-13 12:00:00,68.26,68.32,68.26,68.32,14947.0,67.3614,67.4206,67.3614,67.4206,14947.0
2024-05-13 12:05:00,68.31,68.38,68.31,68.37,18467.0,67.4107,67.4798,67.4107,67.4699,18467.0
2024-05-13 12:10:00,68.38,68.38,68.3,68.31,20173.0,67.4798,67.4798,67.4008,67.4107,20173.0
2024-05-13 12:15:00,68.32,68.35,68.28,68.35,8750.0,67.4206,67.4502,67.3811,67.4502,8750.0
2024-05-13 12:20:00,68.32,68.36,68.31,68.34,5661.0,67.4206,67.46,67.4107,67.4403,5661.0
2024-05-13 12:25:00,68.33,68.38,68.33,68.35,9923.0,67.4304,67.4798,67.4304,67.4502,9923.0
2024-05-13 12:30:00,68.35,68.38,68.34,68.34,11873.0,67.4502,67.4798,67.4403,67.4403,11873.0
2024-05-13 12:35:00,68.35,68.37,68.35,68.35,4516.0,67.4502,67.4699,67.4502,67.4502,4516.0
2024-05-13 12:40:00,68.34,68.36,68.28,68.3,10923.0,67.4403,67.46,67.3811,67.4008,10923.0
2024-05-13 12:45:00,68.29,68.32,68.28,68.32,3759.0,67.391,67.4206,67.3811,67.4206,3759.0
2024-05-13 12:50:00,68.29,68.33,68.28,68.3,4924.0,67.391,67.4304,67.3811,67.4008,4924.0
2024-05-13 12:55:00,68.27,68.3,68.25,68.25,7201.0,67.3712,67.4008,67.3515,67.3515,7201.0
2024-05-13 13:00:00,68.23,68.24,68.1,68.11,49130.0,67.3317,67.3416,67.2035,67.2133,49130.0
2024-05-13 13:05:00,68.1,68.1,67.87,67.93,41002.0,67.2035,67.2035,66.9765,67.0357,41002.0
2024-05-13 13:10:00,67.89,68.0,67.74,68.0,52274.0,66.9962,67.1048,66.8482,67.1048,52274.0
2024-05-13 13:15:00,68.01,68.16,67.98,68.13,54851.0,67.1146,67.2627,67.085,67.2331,54851.0
2024-05-13 13:20:00,68.14,68.2,68.12,68.15,19063.0,67.2429,67.3021,67.2232,67.2528,19063.0
2024-05-13 13:25:00,68.16,68.2,68.12,68.18,18918.0,67.2627,67.3021,67.2232,67.2824,18918.0
2024-05-13 13:30:00,68.19,68.2,68.1,68.11,11372.0,67.2923,67.3021,67.2035,67.2133,11372.0
2024-05-13 13:35:00,68.1,68.13,68.06,68.07,11312.0,67.2035,67.2331,67.164,67.1739,11312.0
2024-05-13 13:40:00,68.07,68.09,68.02,68.06,6988.0,67.1739,67.1936,67.1245,67.164,6988.0
2024-05-13 13:45:00,68.05,68.09,68.01,68.05,8270.0,67.1541,67.1936,67.1146,67.1541,8270.0
2024-05-13 13:50:00,68.05,68.06,68.02,68.05,4749.0,67.1541,67.164,67.1245,67.1541,4749.0
2024-05-13 13:55:00,68.08,68.13,68.05,68.12,4841.0,67.1837,67.2331,67.1541,67.2232,4841.0
2024-05-13 14:00:00,68.11,68.12,67.97,68.02,12483.0,67.2133,67.2232,67.0752,67.1245,12483.0
2024-05-13 14:05:00,68.02,68.07,68.01,68.05,5002.0,67.1245,67.1739,67.1146,67.1541,5002.0
2024-05-13 14:10:00,68.06,68.12,68.06,68.1,5978.0,67.164,67.2232,67.164,67.2035,5978.0
2024-05-13 14:15:00,68.09,68.13,68.06,68.12,19395.0,67.1936,67.2331,67.164,67.2232,19395.0
2024-05-13 14:20:00,68.15,68.17,68.12,68.13,8611.0,67.2528,67.2725,67.2232,67.2331,8611.0
2024-05-13 14:25:00,68.14,68.17,68.12,68.16,14616.0,67.2429,67.2725,67.2232,67.2627,14616.0
2024-05-13 14:30:00,68.16,68.2,68.11,68.19,27310.0,67.2627,67.3021,67.2133,67.2923,27310.0
2024-05-13 14:35:00,68.19,68.22,68.18,68.2,48710.0,67.2923,67.3219,67.2824,67.3021,48710.0
2024-05-13 14:40:00,68.2,68.22,68.18,68.21,5799.0,67.3021,67.3219,67.2824,67.312,5799.0
2024-05-13 14:45:00,68.22,68.23,68.13,68.14,14958.0,67.3219,67.3317,67.2331,67.2429,14958.0
2024-05-13 14:50:00,68.13,68.16,68.12,68.14,7738.0,67.2331,67.2627,67.2232,67.2429,7738.0
2024-05-13 14:55:00,68.13,68.2,68.11,68.2,14842.0,67.2331,67.3021,67.2133,67.3021,14842.0
2024-05-13 15:00:00,68.19,68.25,68.19,68.22,31561.0,67.2923,67.3515,67.2923,67.3219,31561.0
2024-05-13 15:05:00,68.22,68.22,68.16,68.17,12350.0,67.3219,67.3219,67.2627,67.2725,12350.0
2024-05-13 15:10:00,68.16,68.23,68.14,68.23,5093.0,67.2627,67.3317,67.2429,67.3317,5093.0
2024-05-13 15:15:00,68.22,68.28,68.21,68.27,13736.0,67.3219,67.3811,67.312,67.3712,13736.0
2024-05-13 15:20:00,68.28,68.3,68.12,68.13,24925.0,67.3811,67.4008,67.2232,67.2331,24925.0
2024-05-13 15:25:00,68.13,68.18,68.03,68.17,24755.0,67.2331,67.2824,67.1344,67.2725,24755.0
2024-05-13 15:30:00,68.16,68.22,68.15,68.21,10195.0,67.2627,67.3219,67.2528,67.312,10195.0
2024-05-13 15:35:00,68.2,68.27,68.2,68.26,10837.0,67.3021,67.3712,67.3021,67.3614,10837.0
2024-05-13 15:40:00,68.25,68.26,68.2,68.24,24894.0,67.3515,67.3614,67.3021,67.3416,24894.0
2024-05-13 15:45:00,68.24,68.24,68.12,68.14,53650.0,67.3416,67.3416,67.2232,67.2429,53650.0
2024-05-13 15:50:00,68.14,68.24,68.12,68.18,70100.0,67.2429,67.3416,67.2232,67.2824,70100.0
2024-05-13 15:55:00,68.14,68.24,68.11,68.21,81216.0,67.2429,67.3416,67.2133,67.312,81216.0
2024-05-14 09:30:00,68.26,68.39,68.22,68.24,190874.0,67.3614,67.4896,67.3219,67.3416,190874.0
2024-05-14 09:35:00,68.23,68.34,68.17,68.32,82371.0,67.3317,67.4403,67.2725,67.4206,82371.0
2024-05-14 09:40:00,68.33,68.48,68.29,68.43,48070.0,67.4304,67.5785,67.391,67.5291,48070.0
2024-05-14 09:45:00,68.42,68.48,68.38,68.38,28477.0,67.5192,67.5785,67.4798,67.4798,28477.0
2024-05-14 09:50:00,68.4,68.46,68.39,68.45,19225.0,67.4995,67.5587,67.4896,67.5488,19225.0
2024-05-14 09:55:00,68.43,68.44,68.31,68.33,28750.0,67.5291,67.539,67.4107,67.4304,28750.0
2024-05-14 10:00:00,68.32,68.44,68.31,68.37,33545.0,67.4206,67.539,67.4107,67.4699,33545.0
2024-05-14 10:05:00,68.37,68.54,68.31,68.53,74852.0,67.4699,67.6377,67.4107,67.6278,74852.0
2024-05-14 10:10:00,68.56,68.6,68.41,68.46,53602.0,67.6574,67.6969,67.5094,67.5587,53602.0
2024-05-14 10:15:00,68.47,68.49,68.21,68.26,43466.0,67.5686,67.5883,67.312,67.3614,43466.0
2024-05-14 10:20:00,68.29,68.64,68.28,68.64,39662.0,67.391,67.7363,67.3811,67.7363,39662.0
2024-05-14 10:25:00,68.64,68.76,68.64,68.71,45479.0,67.7363,67.8548,67.7363,67.8054,45479.0
2024-05-14 10:30:00,68.71,68.72,68.59,68.62,37255.0,67.8054,67.8153,67.687,67.7166,37255.0
2024-05-14 10:35:00,68.62,68.63,68.08,68.26,86402.0,67.7166,67.7265,67.1837,67.3614,86402.0
2024-05-14 10:40:00,68.24,68.27,68.1,68.27,60113.0,67.3416,67.3712,67.2035,67.3712,60113.0
2024-05-14 10:45:00,68.26,68.34,68.18,68.27,41842.0,67.3614,67.4403,67.2824,67.3712,41842.0
2024-05-14 10:50:00,68.24,68.38,68.23,68.3,28366.0,67.3416,67.4798,67.3317,67.4008,28366.0
2024-05-14 10:55:00,68.3,68.51,68.26,68.48,18290.0,67.4008,67.6081,67.3614,67.5785,18290.0
2024-05-14 11:00:00,68.51,68.57,68.44,68.48,14724.0,67.6081,67.6673,67.539,67.5785,14724.0
2024-05-14 11:05:00,68.46,68.53,68.44,68.51,9420.0,67.5587,67.6278,67.539,67.6081,9420.0
2024-05-14 11:10:00,68.53,68.54,68.5,68.53,12371.0,67.6278,67.6377,67.5982,67.6278,12371.0
2024-05-14 11:15:00,68.53,68.66,68.48,68.5,66792.0,67.6278,67.7561,67.5785,67.5982,66792.0
2024-05-14 11:20:00,68.48,68.51,68.45,68.51,13245.0,67.5785,67.6081,67.5488,67.6081,13245.0
2024-05-14 11:25:00,68.49,68.58,68.46,68.57,7939.0,67.5883,67.6771,67.5587,67.6673,7939.0
2024-05-14 11:30:00,68.59,68.59,68.38,68.4,45670.0,67.687,67.687,67.4798,67.4995,45670.0
2024-05-14 11:35:00,68.38,68.4,68.3,68.34,48525.0,67.4798,67.4995,67.4008,67.4403,48525.0
2024-05-14 11:40:00,68.34,68.4,68.27,68.32,18843.0,67.4403,67.4995,67.3712,67.4206,18843.0
2024-05-14 11:45:00,68.3,68.33,68.21,68.31,20679.0,67.4008,67.4304,67.312,67.4107,20679.0
2024-05-14 11:50:00,68.32,68.37,68.29,68.32,9246.0,67.4206,67.4699,67.391,67.4206,9246.0
2024-05-14 11:55:00,68.32,68.34,68.24,68.25,8117.0,67.4206,67.4403,67.3416,67.3515,8117.0
2024-05-14 12:00:00,68.25,68.27,68.2,68.24,8464.0,67.3515,67.3712,67.3021,67.3416,8464.0
2024-05-14 12:05:00,68.23,68.32,68.22,68.31,21731.0,67.3317,67.4206,67.3219,67.4107,21731.0
2024-05-14 12:10:00,68.31,68.34,68.25,68.26,10800.0,67.4107,67.4403,67.3515,67.3614,10800.0
2024-05-14 12:15:00,68.26,68.26,68.23,68.25,6817.0,67.3614,67.3614,67.3317,67.3515,6817.0
2024-05-14 12:20:00,68.25,68.25,68.16,68.17,7275.0,67.3515,67.3515,67.2627,67.2725,7275.0
2024-05-14 12:25:00,68.16,68.21,68.14,68.18,64003.0,67.2627,67.312,67.2429,67.2824,64003.0
2024-05-14 12:30:00,68.18,68.21,68.13,68.17,8992.0,67.2824,67.312,67.2331,67.2725,8992.0
2024-05-14 12:35:00,68.2,68.21,68.11,68.14,8416.0,67.3021,67.312,67.2133,67.2429,8416.0
2024-05-14 12:40:00,68.15,68.18,68.13,68.13,3276.0,67.2528,67.2824,67.2331,67.2331,3276.0
2024-05-14 12:45:00,68.12,68.17,68.09,68.15,18360.0,67.2232,67.2725,67.1936,67.2528,18360.0
2024-05-14 12:50:00,68.16,68.22,68.12,68.15,16015.0,67.2627,67.3219,67.2232,67.2528,16015.0
2024-05-14 12:55:00,68.16,68.21,68.15,68.2,6134.0,67.2627,67.312,67.2528,67.3021,6134.0
2024-05-14 13:00:00,68.21,68.22,68.09,68.15,57625.0,67.312,67.3219,67.1936,67.2528,57625.0
2024-05-14 13:05:00,68.14,68.15,68.06,68.1,16430.0,67.2429,67.2528,67.164,67.2035,16430.0
2024-05-14 13:10:00,68.1,68.15,68.07,68.09,8569.0,67.2035,67.2528,67.1739,67.1936,8569.0
2024-05-14 13:15:00,68.09,68.14,68.04,68.14,23598.0,67.1936,67.2429,67.1442,67.2429,23598.0
2024-05-14 13:20:00,68.15,68.19,68.09,68.18,6830.0,67.2528,67.2923,67.1936,67.2824,6830.0
2024-05-14 13:25:00,68.16,68.25,68.16,68.23,10822.0,67.2627,67.3515,67.2627,67.3317,10822.0
2024-05-14 13:30:00,68.25,68.26,68.21,68.23,11394.0,67.3515,67.3614,67.312,67.3317,11394.0
2024-05-14 13:35:00,68.22,68.29,68.22,68.27,50290.0,67.3219,67.391,67.3219,67.3712,50290.0
2024-05-14 13:40:00,68.27,68.41,68.27,68.39,23106.0,67.3712,67.5094,67.3712,67.4896,23106.0
2024-05-14 13:45:00,68.39,68.39,68.33,68.33,23951.0,67.4896,67.4896,67.4304,67.4304,23951.0
2024-05-14 13:50:00,68.32,68.34,68.28,68.33,23089.0,67.4206,67.4403,67.3811,67.4304,23089.0
2024-05-14 13:55:00,68.34,68.35,68.28,68.33,8988.0,67.4403,67.4502,67.3811,67.4304,8988.0
2024-05-14 14:00:00,68.36,68.41,68.35,68.41,11900.0,67.46,67.5094,67.4502,67.5094,11900.0
2024-05-14 14:05:00,68.39,68.51,68.39,68.48,22524.0,67.4896,67.6081,67.4896,67.5785,22524.0
2024-05-14 14:10:00,68.48,68.72,68.46,68.68,39058.0,67.5785,67.8153,67.5587,67.7758,39058.0
2024-05-14 14:15:00,68.68,68.75,68.67,68.7,27632.0,67.7758,67.8449,67.766,67.7956,27632.0
2024-05-14 14:20:00,68.72,68.75,68.71,68.75,15143.0,67.8153,67.8449,67.8054,67.8449,15143.0
2024-05-14 14:25:00,68.75,68.75,68.69,68.73,45819.0,67.8449,67.8449,67.7857,67.8252,45819.0
2024-05-14 14:30:00,68.74,68.91,68.69,68.9,61275.0,67.835,68.0028,67.7857,67.9929,61275.0
2024-05-14 14:35:00,68.91,69.01,68.84,68.98,75620.0,68.0028,68.1015,67.9337,68.0719,75620.0
2024-05-14 14:40:00,69.0,69.21,69.0,69.08,146906.0,68.0916,68.2988,68.0916,68.1706,146906.0
2024-05-14 14:45:00,69.08,69.1,68.96,69.03,57185.0,68.1706,68.1903,68.0521,68.1212,57185.0
2024-05-14 14:50:00,69.04,69.07,68.97,69.06,29124.0,68.1311,68.1607,68.062,68.1508,29124.0
2024-05-14 14:55:00,69.07,69.15,69.07,69.11,18202.0,68.1607,68.2396,68.1607,68.2002,18202.0
2024-05-14 15:00:00,69.12,69.16,69.06,69.08,18090.0,68.21,68.2495,68.1508,68.1706,18090.0
2024-05-14 15:05:00,69.09,69.09,69.01,69.07,10629.0,68.1804,68.1804,68.1015,68.1607,10629.0
2024-05-14 15:10:00,69.08,69.15,69.08,69.1,18421.0,68.1706,68.2396,68.1706,68.1903,18421.0
2024-05-14 15:15:00,69.08,69.2,69.05,69.18,27758.0,68.1706,68.289,68.141,68.2692,27758.0
2024-05-14 15:20:00,69.18,69.31,69.15,69.2,39054.0,68.2692,68.3975,68.2396,68.289,39054.0
2024-05-14 15:25:00,69.18,69.2,69.11,69.19,25056.0,68.2692,68.289,68.2002,68.2791,25056.0
2024-05-14 15:30:00,69.15,69.18,69.12,69.16,10843.0,68.2396,68.2692,68.21,68.2495,10843.0
2024-05-14 15:35:00,69.16,69.16,69.09,69.09,21447.0,68.2495,68.2495,68.1804,68.1804,21447.0
2024-05-14 15:40:00,69.11,69.28,69.11,69.26,24122.0,68.2002,68.3679,68.2002,68.3482,24122.0
2024-05-14 15:45:00,69.26,69.26,69.11,69.11,41458.0,68.3482,68.3482,68.2002,68.2002,41458.0
2024-05-14 15:50:00,69.12,69.32,69.12,69.31,72172.0,68.21,68.4074,68.21,68.3975,72172.0
2024-05-14 15:55:00,69.32,69.33,69.1,69.13,324434.0,68.4074,68.4173,68.1903,68.2199,324434.0
2024-05-15 09:30:00,70.1,70.39,70.06,70.34,204663.0,69.1771,69.4633,69.1377,69.414,204663.0
2024-05-15 09:35:00,70.35,70.45,70.18,70.32,123047.0,69.4238,69.5225,69.2561,69.3942,123047.0
2024-05-15 09:40:00,70.34,70.48,70.21,70.25,76554.0,69.414,69.5521,69.2857,69.3252,76554.0
2024-05-15 09:45:00,70.24,70.32,70.02,70.05,107265.0,69.3153,69.3942,69.0982,69.1278,107265.0
2024-05-15 09:50:00,70.05,70.06,69.85,69.92,78113.0,69.1278,69.1377,68.9304,68.9995,78113.0
2024-05-15 09:55:00,69.93,70.07,69.88,70.03,40317.0,69.0094,69.1475,68.96,69.108,40317.0
2024-05-15 10:00:00,70.06,70.27,70.03,70.26,67149.0,69.1377,69.3449,69.108,69.335,67149.0
2024-05-15 10:05:00,70.23,70.38,70.2,70.3,46278.0,69.3054,69.4534,69.2758,69.3745,46278.0
2024-05-15 10:10:00,70.3,70.32,70.17,70.23,48861.0,69.3745,69.3942,69.2462,69.3054,48861.0
2024-05-15 10:15:00,70.24,70.36,70.18,70.32,45352.0,69.3153,69.4337,69.2561,69.3942,45352.0
2024-05-15 10:20:00,70.33,70.42,70.31,70.37,38128.0,69.4041,69.4929,69.3844,69.4436,38128.0
2024-05-15 10:25:00,70.39,70.39,70.29,70.31,35829.0,69.4633,69.4633,69.3646,69.3844,35829.0
2024-05-15 10:30:00,70.33,70.51,70.3,70.47,71291.0,69.4041,69.5817,69.3745,69.5423,71291.0
2024-05-15 10:35:00,70.47,70.6,70.45,70.53,83313.0,69.5423,69.6705,69.5225,69.6015,83313.0
2024-05-15 10:40:00,70.55,70.64,70.51,70.64,56244.0,69.6212,69.71,69.5817,69.71,56244.0
2024-05-15 10:45:00,70.63,70.65,70.59,70.65,20030.0,69.7002,69.7199,69.6607,69.7199,20030.0
2024-05-15 10:50:00,70.65,70.66,70.54,70.56,17921.0,69.7199,69.7298,69.6113,69.6311,17921.0
2024-05-15 10:55:00,70.56,70.62,70.56,70.62,32479.0,69.6311,69.6903,69.6311,69.6903,32479.0
2024-05-15 11:00:00,70.63,70.67,70.63,70.65,30116.0,69.7002,69.7396,69.7002,69.7199,30116.0
2024-05-15 11:05:00,70.64,70.9,70.64,70.83,168256.0,69.71,69.9666,69.71,69.8975,168256.0
2024-05-15 11:10:00,70.84,70.94,70.81,70.94,66439.0,69.9074,70.0061,69.8778,70.0061,66439.0
2024-05-15 11:15:00,70.94,70.99,70.91,70.98,121756.0,70.0061,70.0554,69.9765,70.0455,121756.0
2024-05-15 11:20:00,70.98,71.0,70.9,70.92,191495.0,70.0455,70.0653,69.9666,69.9863,191495.0
2024-05-15 11:25:00,70.92,71.0,70.85,70.99,60685.0,69.9863,70.0653,69.9173,70.0554,60685.0
2024-05-15 11:30:00,71.0,71.04,70.97,70.97,49544.0,70.0653,70.1048,70.0357,70.0357,49544.0
2024-05-15 11:35:00,70.97,70.99,70.86,70.88,35985.0,70.0357,70.0554,69.9271,69.9469,35985.0
2024-05-15 11:40:00,70.9,70.99,70.89,70.94,33048.0,69.9666,70.0554,69.9567,70.0061,33048.0
2024-05-15 11:45:00,70.94,70.98,70.88,70.91,22472.0,70.0061,70.0455,69.9469,69.9765,22472.0
2024-05-15 11:50:00,70.93,70.96,70.91,70.95,17887.0,69.9962,70.0258,69.9765,70.0159,17887.0
2024-05-15 11:55:00,70.95,70.97,70.87,70.93,38482.0,70.0159,70.0357,69.937,69.9962,38482.0
2024-05-15 12:00:00,70.92,70.92,70.77,70.85,32313.0,69.9863,69.9863,69.8383,69.9173,32313.0
2024-05-15 12:05:00,70.84,70.88,70.74,70.87,66557.0,69.9074,69.9469,69.8087,69.937,66557.0
2024-05-15 12:10:00,70.87,70.94,70.87,70.91,22580.0,69.937,70.0061,69.937,69.9765,22580.0
2024-05-15 12:15:00,70.9,70.91,70.85,70.91,9082.0,69.9666,69.9765,69.9173,69.9765,9082.0
2024-05-15 12:20:00,70.9,70.94,70.85,70.93,25383.0,69.9666,70.0061,69.9173,69.9962,25383.0
2024-05-15 12:25:00,70.92,70.98,70.88,70.98,13367.0,69.9863,70.0455,69.9469,70.0455,13367.0
2024-05-15 12:30:00,70.99,71.02,70.95,71.01,25960.0,70.0554,70.085,70.0159,70.0751,25960.0
2024-05-15 12:35:00,71.03,71.06,70.99,71.0,30231.0,70.0949,70.1245,70.0554,70.0653,30231.0
2024-05-15 12:40:00,71.01,71.05,70.99,71.01,13252.0,70.0751,70.1146,70.0554,70.0751,13252.0
2024-05-15 12:45:00,71.01,71.12,71.0,71.06,22508.0,70.0751,70.1837,70.0653,70.1245,22508.0
2024-05-15 12:50:00,71.06,71.15,71.06,71.13,28970.0,70.1245,70.2133,70.1245,70.1936,28970.0
2024-05-15 12:55:00,71.13,71.19,71.13,71.17,32712.0,70.1936,70.2528,70.1936,70.233,32712.0
2024-05-15 13:00:00,71.2,71.22,71.17,71.22,37237.0,70.2626,70.2824,70.233,70.2824,37237.0
2024-05-15 13:05:00,71.23,71.25,71.17,71.17,24642.0,70.2923,70.312,70.233,70.233,24642.0
2024-05-15 13:10:00,71.18,71.27,71.17,71.27,49208.0,70.2429,70.3317,70.233,70.3317,49208.0
2024-05-15 13:15:00,71.27,71.29,71.21,71.22,74303.0,70.3317,70.3515,70.2725,70.2824,74303.0
2024-05-15 13:20:00,71.23,71.24,71.16,71.19,35701.0,70.2923,70.3021,70.2232,70.2528,35701.0
2024-05-15 13:25:00,71.18,71.29,71.14,71.28,14193.0,70.2429,70.3515,70.2034,70.3416,14193.0
2024-05-15 13:30:00,71.27,71.27,71.22,71.26,8603.0,70.3317,70.3317,70.2824,70.3219,8603.0
2024-05-15 13:35:00,71.27,71.34,71.26,71.27,57704.0,70.3317,70.4008,70.3219,70.3317,57704.0
2024-05-15 13:40:00,71.28,71.28,71.19,71.26,11379.0,70.3416,70.3416,70.2528,70.3219,11379.0
2024-05-15 13:45:00,71.27,71.28,71.11,71.19,22125.0,70.3317,70.3416,70.1738,70.2528,22125.0
2024-05-15 13:50:00,71.18,71.33,71.17,71.33,17299.0,70.2429,70.3909,70.233,70.3909,17299.0
2024-05-15 13:55:00,71.33,71.35,71.3,71.35,12216.0,70.3909,70.4107,70.3613,70.4107,12216.0
2024-05-15 14:00:00,71.33,71.37,71.28,71.37,14732.0,70.3909,70.4304,70.3416,70.4304,14732.0
2024-05-15 14:05:00,71.36,71.43,71.36,71.42,16071.0,70.4205,70.4896,70.4205,70.4797,16071.0
2024-05-15 14:10:00,71.42,71.52,71.39,71.52,49137.0,70.4797,70.5784,70.4501,70.5784,49137.0
2024-05-15 14:15:00,71.53,71.53,71.31,71.37,52668.0,70.5883,70.5883,70.3712,70.4304,52668.0
2024-05-15 14:20:00,71.4,71.4,71.29,71.37,23129.0,70.46,70.46,70.3515,70.4304,23129.0
2024-05-15 14:25:00,71.37,71.41,71.33,71.38,6170.0,70.4304,70.4699,70.3909,70.4403,6170.0
2024-05-15 14:30:00,71.36,71.36,71.24,71.25,50275.0,70.4205,70.4205,70.3021,70.312,50275.0
2024-05-15 14:35:00,71.26,71.36,71.21,71.36,67839.0,70.3219,70.4205,70.2725,70.4205,67839.0
2024-05-15 14:40:00,71.35,71.35,71.27,71.28,8449.0,70.4107,70.4107,70.3317,70.3416,8449.0
2024-05-15 14:45:00,71.27,71.32,71.22,71.24,11368.0,70.3317,70.3811,70.2824,70.3021,11368.0
2024-05-15 14:50:00,71.25,71.33,71.25,71.33,9780.0,70.312,70.3909,70.312,70.3909,9780.0
2024-05-15 14:55:00,71.31,71.35,71.28,71.35,6878.0,70.3712,70.4107,70.3416,70.4107,6878.0
2024-05-15 15:00:00,71.36,71.36,71.28,71.31,30825.0,70.4205,70.4205,70.3416,70.3712,30825.0
2024-05-15 15:05:00,71.31,71.36,71.25,71.34,13201.0,70.3712,70.4205,70.312,70.4008,13201.0
2024-05-15 15:10:00,71.34,71.39,71.3,71.33,23854.0,70.4008,70.4501,70.3613,70.3909,23854.0
2024-05-15 15:15:00,71.3,71.4,71.29,71.4,15961.0,70.3613,70.46,70.3515,70.46,15961.0
2024-05-15 15:20:00,71.38,71.48,71.38,71.42,35957.0,70.4403,70.539,70.4403,70.4797,35957.0
2024-05-15 15:25:00,71.42,71.44,71.38,71.39,32732.0,70.4797,70.4995,70.4403,70.4501,32732.0
2024-05-15 15:30:00,71.38,71.44,71.34,71.43,35597.0,70.4403,70.4995,70.4008,70.4896,35597.0
2024-05-15 15:35:00,71.43,71.45,71.4,71.42,19701.0,70.4896,70.5094,70.46,70.4797,19701.0
2024-05-15 15:40:00,71.42,71.53,71.42,71.5,49344.0,70.4797,70.5883,70.4797,70.5587,49344.0
2024-05-15 15:45:00,71.5,71.55,71.46,71.48,43540.0,70.5587,70.608,70.5192,70.539,43540.0
2024-05-15 15:50:00,71.47,71.63,71.4,71.61,122759.0,70.5291,70.687,70.46,70.6672,122759.0
2024-05-15 15:55:00,71.61,71.79,71.53,71.67,222948.0,70.6672,70.8449,70.5883,70.7265,222948.0
2024-05-16 09:30:00,71.64,71.78,71.63,71.73,149310.0,70.6969,70.835,70.687,70.7857,149310.0
2024-05-16 09:35:00,71.73,71.82,71.68,71.78,71224.0,70.7857,70.8745,70.7363,70.835,71224.0
2024-05-16 09:40:00,71.78,71.78,71.67,71.69,54895.0,70.835,70.835,70.7265,70.7462,54895.0
2024-05-16 09:45:00,71.7,71.78,71.7,71.76,49647.0,70.7561,70.835,70.7561,70.8153,49647.0
2024-05-16 09:50:00,71.78,71.81,71.73,71.78,32643.0,70.835,70.8646,70.7857,70.835,32643.0
2024-05-16 09:55:00,71.78,71.8,71.7,71.77,32012.0,70.835,70.8547,70.7561,70.8251,32012.0
2024-05-16 10:00:00,71.78,71.79,71.69,71.73,24497.0,70.835,70.8449,70.7462,70.7857,24497.0
2024-05-16 10:05:00,71.74,71.77,71.5,71.72,91652.0,70.7955,70.8251,70.5587,70.7758,91652.0
2024-05-16 10:10:00,71.72,71.87,71.71,71.83,71349.0,70.7758,70.9238,70.7659,70.8844,71349.0
2024-05-16 10:15:00,71.85,71.94,71.84,71.94,35240.0,70.9041,70.9929,70.8942,70.9929,35240.0
2024-05-16 10:20:00,71.93,72.0,71.88,71.98,38872.0,70.983,71.0521,70.9337,71.0324,38872.0
2024-05-16 10:25:00,71.98,72.0,71.94,71.94,34862.0,71.0324,71.0521,70.9929,70.9929,34862.0
2024-05-16 10:30:00,71.95,71.99,71.91,71.94,20871.0,71.0028,71.0422,70.9633,70.9929,20871.0
2024-05-16 10:35:00,71.93,71.99,71.92,71.92,12231.0,70.983,71.0422,70.9732,70.9732,12231.0
2024-05-16 10:40:00,71.93,72.06,71.92,72.05,67216.0,70.983,71.1113,70.9732,71.1015,67216.0
2024-05-16 10:45:00,72.06,72.09,72.04,72.06,14745.0,71.1113,71.1409,71.0916,71.1113,14745.0
2024-05-16 10:50:00,72.07,72.13,72.04,72.13,27670.0,71.1212,71.1804,71.0916,71.1804,27670.0
2024-05-16 10:55:00,72.15,72.28,72.11,72.25,94919.0,71.2001,71.3284,71.1607,71.2988,94919.0
2024-05-16 11:00:00,72.25,72.31,72.22,72.24,38623.0,71.2988,71.358,71.2692,71.289,38623.0
2024-05-16 11:05:00,72.25,72.27,72.18,72.24,53267.0,71.2988,71.3186,71.2297,71.289,53267.0
2024-05-16 11:10:00,72.23,72.23,71.96,72.0,71999.0,71.2791,71.2791,71.0126,71.0521,71999.0
2024-05-16 11:15:00,71.99,72.01,71.91,71.99,54343.0,71.0422,71.062,70.9633,71.0422,54343.0
2024-05-16 11:20:00,72.0,72.03,71.91,72.02,27990.0,71.0521,71.0817,70.9633,71.0719,27990.0
2024-05-16 11:25:00,72.0,72.14,71.99,72.13,31633.0,71.0521,71.1903,71.0422,71.1804,31633.0
2024-05-16 11:30:00,72.16,72.23,72.11,72.21,28368.0,71.21,71.2791,71.1607,71.2593,28368.0
2024-05-16 11:35:00,72.22,72.23,72.0,72.06,44291.0,71.2692,71.2791,71.0521,71.1113,44291.0
2024-05-16 11:40:00,72.06,72.1,71.99,72.1,16432.0,71.1113,71.1508,71.0422,71.1508,16432.0
2024-05-16 11:45:00,72.1,72.1,72.0,72.03,13789.0,71.1508,71.1508,71.0521,71.0817,13789.0
2024-05-16 11:50:00,72.02,72.08,72.0,72.08,14237.0,71.0719,71.1311,71.0521,71.1311,14237.0
2024-05-16 11:55:00,72.08,72.08,72.05,72.06,20797.0,71.1311,71.1311,71.1015,71.1113,20797.0
2024-05-16 12:00:00,72.05,72.05,71.81,71.9,84832.0,71.1015,71.1015,70.8646,70.9534,84832.0
2024-05-16 12:05:00,71.89,71.92,71.85,71.92,23172.0,70.9436,70.9732,70.9041,70.9732,23172.0
2024-05-16 12:10:00,71.9,71.99,71.9,71.97,12970.0,70.9534,71.0422,70.9534,71.0225,12970.0
2024-05-16 12:15:00,71.97,71.97,71.87,71.88,9981.0,71.0225,71.0225,70.9238,70.9337,9981.0
2024-05-16 12:20:00,71.85,71.93,71.81,71.93,25499.0,70.9041,70.983,70.8646,70.983,25499.0
2024-05-16 12:25:00,71.93,71.95,71.87,71.87,5539.0,70.983,71.0028,70.9238,70.9238,5539.0
2024-05-16 12:30:00,71.88,71.88,71.76,71.86,26274.0,70.9337,70.9337,70.8153,70.914,26274.0
2024-05-16 12:35:00,71.85,71.9,71.8,71.87,12449.0,70.9041,70.9534,70.8547,70.9238,12449.0
2024-05-16 12:40:00,71.86,71.9,71.83,71.88,11395.0,70.914,70.9534,70.8844,70.9337,11395.0
2024-05-16 12:45:00,71.9,71.95,71.86,71.92,8071.0,70.9534,71.0028,70.914,70.9732,8071.0
2024-05-16 12:50:00,71.91,71.99,71.9,71.98,17470.0,70.9633,71.0422,70.9534,71.0324,17470.0
2024-05-16 12:55:00,71.99,72.0,71.95,71.98,18455.0,71.0422,71.0521,71.0028,71.0324,18455.0
2024-05-16 13:00:00,71.98,71.99,71.86,71.9,11467.0,71.0324,71.0422,70.914,70.9534,11467.0
2024-05-16 13:05:00,71.9,71.99,71.88,71.98,6257.0,70.9534,71.0422,70.9337,71.0324,6257.0
2024-05-16 13:10:00,71.97,72.0,71.94,71.97,11841.0,71.0225,71.0521,70.9929,71.0225,11841.0
2024-05-16 13:15:00,72.0,72.03,71.95,71.97,18862.0,71.0521,71.0817,71.0028,71.0225,18862.0
2024-05-16 13:20:00,71.99,71.99,71.51,71.53,121404.0,71.0422,71.0422,70.5686,70.5883,121404.0
2024-05-16 13:25:00,71.52,71.73,71.45,71.6,65878.0,70.5784,70.7857,70.5094,70.6574,65878.0
2024-05-16 13:30:00,71.59,71.72,71.59,71.7,26863.0,70.6475,70.7758,70.6475,70.7561,26863.0
2024-05-16 13:35:00,71.67,71.69,71.52,71.57,23614.0,70.7265,70.7462,70.5784,70.6278,23614.0
2024-05-16 13:40:00,71.56,71.64,71.49,71.63,18642.0,70.6179,70.6969,70.5488,70.687,18642.0
2024-05-16 13:45:00,71.61,71.61,71.41,71.51,35017.0,70.6672,70.6672,70.4699,70.5686,35017.0
2024-05-16 13:50:00,71.48,71.7,71.48,71.67,32043.0,70.539,70.7561,70.539,70.7265,32043.0
2024-05-16 13:55:00,71.68,71.73,71.64,71.7,22099.0,70.7363,70.7857,70.6969,70.7561,22099.0
2024-05-16 14:00:00,71.7,71.71,71.61,71.61,10562.0,70.7561,70.7659,70.6672,70.6672,10562.0
2024-05-16 14:05:00,71.61,71.65,71.49,71.5,21855.0,70.6672,70.7067,70.5488,70.5587,21855.0
2024-05-16 14:10:00,71.53,71.54,71.31,71.33,25864.0,70.5883,70.5982,70.3712,70.3909,25864.0
2024-05-16 14:15:00,71.32,71.43,71.29,71.42,26065.0,70.3811,70.4896,70.3515,70.4797,26065.0
2024-05-16 14:20:00,71.42,71.55,71.4,71.54,16447.0,70.4797,70.608,70.46,70.5982,16447.0
2024-05-16 14:25:00,71.53,71.54,71.41,71.48,9801.0,70.5883,70.5982,70.4699,70.539,9801.0
2024-05-16 14:30:00,71.47,71.61,71.47,71.55,17661.0,70.5291,70.6672,70.5291,70.608,17661.0
2024-05-16 14:35:00,71.55,71.63,71.53,71.59,12656.0,70.608,70.687,70.5883,70.6475,12656.0
2024-05-16 14:40:00,71.59,71.71,71.59,71.7,17233.0,70.6475,70.7659,70.6475,70.7561,17233.0
2024-05-16 14:45:00,71.7,71.72,71.62,71.67,11980.0,70.7561,70.7758,70.6771,70.7265,11980.0
2024-05-16 14:50:00,71.66,71.68,71.6,71.68,12600.0,70.7166,70.7363,70.6574,70.7363,12600.0
2024-05-16 14:55:00,71.69,71.73,71.62,71.72,23629.0,70.7462,70.7857,70.6771,70.7758,23629.0
2024-05-16 15:00:00,71.71,71.74,71.64,71.71,11546.0,70.7659,70.7955,70.6969,70.7659,11546.0
2024-05-16 15:05:00,71.74,71.76,71.7,71.74,11735.0,70.7955,70.8153,70.7561,70.7955,11735.0
2024-05-16 15:10:00,71.74,71.74,71.66,71.7,8731.0,70.7955,70.7955,70.7166,70.7561,8731.0
2024-05-16 15:15:00,71.7,71.73,71.64,71.7,13279.0,70.7561,70.7857,70.6969,70.7561,13279.0
2024-05-16 15:20:00,71.7,71.72,71.62,71.65,8535.0,70.7561,70.7758,70.6771,70.7067,8535.0
2024-05-16 15:25:00,71.64,71.67,71.61,71.66,12482.0,70.6969,70.7265,70.6672,70.7166,12482.0
2024-05-16 15:30:00,71.64,71.65,71.44,71.52,27717.0,70.6969,70.7067,70.4995,70.5784,27717.0
2024-05-16 15:35:00,71.51,71.55,71.25,71.36,65768.0,70.5686,70.608,70.312,70.4205,65768.0
2024-05-16 15:40:00,71.37,71.4,71.26,71.3,43769.0,70.4304,70.46,70.3219,70.3613,43769.0
2024-05-16 15:45:00,71.29,71.38,71.24,71.3,36375.0,70.3515,70.4403,70.3021,70.3613,36375.0
2024-05-16 15:50:00,71.33,71.67,71.33,71.66,63111.0,70.3909,70.7265,70.3909,70.7166,63111.0
2024-05-16 15:55:00,71.65,71.66,71.1,71.17,159447.0,70.7067,70.7166,70.164,70.233,159447.0
2024-05-17 09:30:00,71.17,71.34,71.13,71.18,145018.0,70.233,70.4008,70.1936,70.2429,145018.0
2024-05-17 09:35:00,71.16,71.27,71.13,71.18,35785.0,70.2232,70.3317,70.1936,70.2429,35785.0
2024-05-17 09:40:00,71.16,71.17,71.05,71.09,28815.0,70.2232,70.233,70.1146,70.1541,28815.0
2024-05-17 09:45:00,71.06,71.17,71.01,71.1,25764.0,70.1245,70.233,70.0751,70.164,25764.0
2024-05-17 09:50:00,71.12,71.16,71.07,71.12,23643.0,70.1837,70.2232,70.1344,70.1837,23643.0
2024-05-17 09:55:00,71.12,71.18,71.06,71.16,23336.0,70.1837,70.2429,70.1245,70.2232,23336.0
2024-05-17 10:00:00,71.16,71.22,71.15,71.2,36171.0,70.2232,70.2824,70.2133,70.2626,36171.0
2024-05-17 10:05:00,71.23,71.23,71.03,71.08,28767.0,70.2923,70.2923,70.0949,70.1442,28767.0
2024-05-17 10:10:00,71.1,71.11,70.99,71.08,21028.0,70.164,70.1738,70.0554,70.1442,21028.0
2024-05-17 10:15:00,71.08,71.13,71.05,71.09,15236.0,70.1442,70.1936,70.1146,70.1541,15236.0
2024-05-17 10:20:00,71.09,71.24,71.08,71.24,25618.0,70.1541,70.3021,70.1442,70.3021,25618.0
2024-05-17 10:25:00,71.25,71.33,71.21,71.32,38120.0,70.312,70.3909,70.2725,70.3811,38120.0
2024-05-17 10:30:00,71.33,71.36,71.25,71.36,39658.0,70.3909,70.4205,70.312,70.4205,39658.0
2024-05-17 10:35:00,71.36,71.37,71.27,71.3,12851.0,70.4205,70.4304,70.3317,70.3613,12851.0
2024-05-17 10:40:00,71.3,71.35,71.29,71.35,9938.0,70.3613,70.4107,70.3515,70.4107,9938.0
2024-05-17 10:45:00,71.35,71.38,71.34,71.35,17114.0,70.4107,70.4403,70.4008,70.4107,17114.0
2024-05-17 10:50:00,71.35,71.36,71.29,71.35,13457.0,70.4107,70.4205,70.3515,70.4107,13457.0
2024-05-17 10:55:00,71.34,71.35,71.27,71.31,20043.0,70.4008,70.4107,70.3317,70.3712,20043.0
2024-05-17 11:00:00,71.28,71.28,71.02,71.05,52989.0,70.3416,70.3416,70.085,70.1146,52989.0
2024-05-17 11:05:00,71.06,71.2,71.04,71.19,17161.0,70.1245,70.2626,70.1048,70.2528,17161.0
2024-05-17 11:10:00,71.18,71.22,71.13,71.21,9754.0,70.2429,70.2824,70.1936,70.2725,9754.0
2024-05-17 11:15:00,71.19,71.22,71.15,71.18,8668.0,70.2528,70.2824,70.2133,70.2429,8668.0
2024-05-17 11:20:00,71.16,71.18,71.09,71.09,12246.0,70.2232,70.2429,70.1541,70.1541,12246.0
2024-05-17 11:25:00,71.13,71.19,71.12,71.14,18603.0,70.1936,70.2528,70.1837,70.2034,18603.0
2024-05-17 11:30:00,71.14,71.14,71.03,71.06,10776.0,70.2034,70.2034,70.0949,70.1245,10776.0
2024-05-17 11:35:00,71.07,71.07,71.0,71.0,16179.0,70.1344,70.1344,70.0653,70.0653,16179.0
2024-05-17 11:40:00,71.01,71.06,70.98,71.04,14289.0,70.0751,70.1245,70.0455,70.1048,14289.0
2024-05-17 11:45:00,71.04,71.07,70.96,70.96,6658.0,70.1048,70.1344,70.0258,70.0258,6658.0
2024-05-17 11:50:00,70.97,71.14,70.97,71.12,25543.0,70.0357,70.2034,70.0357,70.1837,25543.0
2024-05-17 11:55:00,71.13,71.21,71.12,71.19,21328.0,70.1936,70.2725,70.1837,70.2528,21328.0
2024-05-17 12:00:00,71.18,71.26,71.17,71.23,18834.0,70.2429,70.3219,70.233,70.2923,18834.0
2024-05-17 12:05:00,71.2,71.22,71.1,71.17,24627.0,70.2626,70.2824,70.164,70.233,24627.0
2024-05-17 12:10:00,71.16,71.18,71.12,71.13,9414.0,70.2232,70.2429,70.1837,70.1936,9414.0
2024-05-17 12:15:00,71.16,71.2,71.14,71.17,6285.0,70.2232,70.2626,70.2034,70.233,6285.0
2024-05-17 12:20:00,71.16,71.17,71.05,71.09,75007.0,70.2232,70.233,70.1146,70.1541,75007.0
2024-05-17 12:25:00,71.09,71.1,71.06,71.08,6753.0,70.1541,70.164,70.1245,70.1442,6753.0
2024-05-17 12:30:00,71.08,71.1,71.02,71.1,23543.0,70.1442,70.164,70.085,70.164,23543.0
2024-05-17 12:35:00,71.11,71.13,71.09,71.12,4412.0,70.1738,70.1936,70.1541,70.1837,4412.0
2024-05-17 12:40:00,71.11,71.12,70.97,71.0,14382.0,70.1738,70.1837,70.0357,70.0653,14382.0
2024-05-17 12:45:00,71.0,71.04,70.88,71.04,40955.0,70.0653,70.1048,69.9469,70.1048,40955.0
2024-05-17 12:50:00,71.07,71.16,71.06,71.14,11890.0,70.1344,70.2232,70.1245,70.2034,11890.0
2024-05-17 12:55:00,71.15,71.18,71.14,71.17,6286.0,70.2133,70.2429,70.2034,70.233,6286.0
2024-05-17 13:00:00,71.17,71.21,71.15,71.18,27233.0,70.233,70.2725,70.2133,70.2429,27233.0
2024-05-17 13:05:00,71.2,71.21,71.15,71.21,4586.0,70.2626,70.2725,70.2133,70.2725,4586.0
2024-05-17 13:10:00,71.2,71.21,71.14,71.17,9743.0,70.2626,70.2725,70.2034,70.233,9743.0
2024-05-17 13:15:00,71.2,71.21,71.06,71.06,14483.0,70.2626,70.2725,70.1245,70.1245,14483.0
2024-05-17 13:20:00,71.07,71.12,71.05,71.09,7377.0,70.1344,70.1837,70.1146,70.1541,7377.0
2024-05-17 13:25:00,71.11,71.15,71.08,71.15,7827.0,70.1738,70.2133,70.1442,70.2133,7827.0
2024-05-17 13:30:00,71.18,71.18,71.12,71.13,8680.0,70.2429,70.2429,70.1837,70.1936,8680.0
2024-05-17 13:35:00,71.09,71.2,71.07,71.19,11886.0,70.1541,70.2626,70.1344,70.2528,11886.0
2024-05-17 13:40:00,71.18,71.21,71.17,71.19,10229.0,70.2429,70.2725,70.233,70.2528,10229.0
2024-05-17 13:45:00,71.2,71.21,71.14,71.16,11637.0,70.2626,70.2725,70.2034,70.2232,11637.0
2024-05-17 13:50:00,71.15,71.19,71.13,71.15,3647.0,70.2133,70.2528,70.1936,70.2133,3647.0
2024-05-17 13:55:00,71.15,71.17,71.12,71.15,11082.0,70.2133,70.233,70.1837,70.2133,11082.0
2024-05-17 14:00:00,71.14,71.14,70.97,70.97,68906.0,70.2034,70.2034,70.0357,70.0357,68906.0
2024-05-17 14:05:00,70.98,71.09,70.97,71.04,43548.0,70.0455,70.1541,70.0357,70.1048,43548.0
2024-05-17 14:10:00,71.02,71.02,70.74,70.78,99136.0,70.085,70.085,69.8087,69.8482,99136.0
2024-05-17 14:15:00,70.78,70.89,70.75,70.84,35275.0,69.8482,69.9567,69.8186,69.9074,35275.0
2024-05-17 14:20:00,70.84,70.84,70.58,70.73,77141.0,69.9074,69.9074,69.6508,69.7988,77141.0
2024-05-17 14:25:00,70.73,70.83,70.73,70.83,22280.0,69.7988,69.8975,69.7988,69.8975,22280.0
2024-05-17 14:30:00,70.81,70.92,70.81,70.84,24407.0,69.8778,69.9863,69.8778,69.9074,24407.0
2024-05-17 14:35:00,70.86,70.93,70.85,70.88,25780.0,69.9271,69.9962,69.9173,69.9469,25780.0
2024-05-17 14:40:00,70.89,70.92,70.81,70.84,16942.0,69.9567,69.9863,69.8778,69.9074,16942.0
2024-05-17 14:45:00,70.87,70.97,70.84,70.97,21775.0,69.937,70.0357,69.9074,70.0357,21775.0
2024-05-17 14:50:00,70.96,71.1,70.96,71.1,23134.0,70.0258,70.164,70.0258,70.164,23134.0
2024-05-17 14:55:00,71.09,71.23,71.08,71.18,89715.0,70.1541,70.2923,70.1442,70.2429,89715.0
2024-05-17 15:00:00,71.19,71.2,71.13,71.19,27193.0,70.2528,70.2626,70.1936,70.2528,27193.0
2024-05-17 15:05:00,71.17,71.24,71.14,71.23,19260.0,70.233,70.3021,70.2034,70.2923,19260.0
2024-05-17 15:10:00,71.24,71.25,71.18,71.23,21327.0,70.3021,70.312,70.2429,70.2923,21327.0
2024-05-17 15:15:00,71.22,71.32,71.21,71.27,54216.0,70.2824,70.3811,70.2725,70.3317,54216.0
2024-05-17 15:20:00,71.3,71.38,71.28,71.33,35136.0,70.3613,70.4403,70.3416,70.3909,35136.0
2024-05-17 15:25:00,71.35,71.37,71.27,71.34,22251.0,70.4107,70.4304,70.3317,70.4008,22251.0
2024-05-17 15:30:00,71.34,71.35,71.25,71.3,39271.0,70.4008,70.4107,70.312,70.3613,39271.0
2024-05-17 15:35:00,71.28,71.38,71.28,71.33,30369.0,70.3416,70.4403,70.3416,70.3909,30369.0
2024-05-17 15:40:00,71.33,71.36,71.24,71.28,45462.0,70.3909,70.4205,70.3021,70.3416,45462.0
2024-05-17 15:45:00,71.27,71.3,71.2,71.22,48343.0,70.3317,70.3613,70.2626,70.2824,48343.0
2024-05-17 15:50:00,71.22,71.36,71.16,71.3,201517.0,70.2824,70.4205,70.2232,70.3613,201517.0
2024-05-17 15:55:00,71.3,71.47,71.24,71.43,204210.0,70.3613,70.5291,70.3021,70.4896,204210.0
2024-05-20 09:30:00,71.45,71.68,71.43,71.68,89825.0,70.5094,70.7363,70.4896,70.7363,89825.0
2024-05-20 09:35:00,71.69,71.73,71.65,71.69,149857.0,70.7462,70.7857,70.7067,70.7462,149857.0
2024-05-20 09:40:00,71.69,71.74,71.65,71.69,84687.0,70.7462,70.7955,70.7067,70.7462,84687.0
2024-05-20 09:45:00,71.69,71.83,71.69,71.83,52579.0,70.7462,70.8844,70.7462,70.8844,52579.0
2024-05-20 09:50:00,71.83,72.09,71.83,72.08,72493.0,70.8844,71.1409,70.8844,71.1311,72493.0
2024-05-20 09:55:00,72.08,72.14,72.04,72.11,34796.0,71.1311,71.1903,71.0916,71.1607,34796.0
2024-05-20 10:00:00,72.12,72.13,71.95,72.02,54155.0,71.1705,71.1804,71.0028,71.0719,54155.0
2024-05-20 10:05:00,72.01,72.07,71.93,72.06,26952.0,71.062,71.1212,70.983,71.1113,26952.0
2024-05-20 10:10:00,72.06,72.11,72.03,72.04,51266.0,71.1113,71.1607,71.0817,71.0916,51266.0
2024-05-20 10:15:00,72.04,72.14,72.01,72.11,17504.0,71.0916,71.1903,71.062,71.1607,17504.0
2024-05-20 10:20:00,72.14,72.19,72.11,72.11,21427.0,71.1903,71.2396,71.1607,71.1607,21427.0
2024-05-20 10:25:00,72.11,72.15,72.05,72.15,17842.0,71.1607,71.2001,71.1015,71.2001,17842.0
2024-05-20 10:30:00,72.16,72.17,72.1,72.1,22118.0,71.21,71.2199,71.1508,71.1508,22118.0
2024-05-20 10:35:00,72.1,72.13,72.06,72.07,38220.0,71.1508,71.1804,71.1113,71.1212,38220.0
2024-05-20 10:40:00,72.1,72.2,72.1,72.15,50250.0,71.1508,71.2495,71.1508,71.2001,50250.0
2024-05-20 10:45:00,72.15,72.22,72.12,72.21,32888.0,71.2001,71.2692,71.1705,71.2593,32888.0
2024-05-20 10:50:00,72.22,72.23,72.16,72.19,16465.0,71.2692,71.2791,71.21,71.2396,16465.0
2024-05-20 10:55:00,72.18,72.18,72.08,72.15,16831.0,71.2297,71.2297,71.1311,71.2001,16831.0
2024-05-20 11:00:00,72.15,72.15,72.09,72.1,15299.0,71.2001,71.2001,71.1409,71.1508,15299.0
2024-05-20 11:05:00,72.1,72.14,72.08,72.1,19413.0,71.1508,71.1903,71.1311,71.1508,19413.0
2024-05-20 11:10:00,72.11,72.15,72.11,72.12,9333.0,71.1607,71.2001,71.1607,71.1705,9333.0
2024-05-20 11:15:00,72.12,72.13,72.04,72.07,35782.0,71.1705,71.1804,71.0916,71.1212,35782.0
2024-05-20 11:20:00,72.09,72.18,72.04,72.17,22273.0,71.1409,71.2297,71.0916,71.2199,22273.0
2024-05-20 11:25:00,72.17,72.23,72.17,72.2,19793.0,71.2199,71.2791,71.2199,71.2495,19793.0
2024-05-20 11:30:00,72.21,72.27,72.18,72.24,29751.0,71.2593,71.3186,71.2297,71.289,29751.0
2024-05-20 11:35:00,72.24,72.24,72.17,72.19,7286.0,71.289,71.289,71.2199,71.2396,7286.0
2024-05-20 11:40:00,72.18,72.19,72.04,72.08,32615.0,71.2297,71.2396,71.0916,71.1311,32615.0
2024-05-20 11:45:00,72.05,72.08,72.02,72.03,15717.0,71.1015,71.1311,71.0719,71.0817,15717.0
2024-05-20 11:50:00,72.04,72.06,71.99,71.99,20689.0,71.0916,71.1113,71.0422,71.0422,20689.0
2024-05-20 11:55:00,71.98,72.08,71.97,72.04,20667.0,71.0324,71.1311,71.0225,71.0916,20667.0
2024-05-20 12:00:00,72.05,72.12,72.04,72.12,7989.0,71.1015,71.1705,71.0916,71.1705,7989.0
2024-05-20 12:05:00,72.12,72.13,72.07,72.09,17044.0,71.1705,71.1804,71.1212,71.1409,17044.0
2024-05-20 12:10:00,72.07,72.08,71.96,72.01,18476.0,71.1212,71.1311,71.0126,71.062,18476.0
2024-05-20 12:15:00,72.01,72.03,71.95,71.98,19197.0,71.062,71.0817,71.0028,71.0324,19197.0
2024-05-20 12:20:00,72.0,72.04,71.92,71.95,23363.0,71.0521,71.0916,70.9732,71.0028,23363.0
2024-05-20 12:25:00,71.92,71.97,71.9,71.97,35528.0,70.9732,71.0225,70.9534,71.0225,35528.0
2024-05-20 12:30:00,71.96,71.99,71.93,71.95,11362.0,71.0126,71.0422,70.983,71.0028,11362.0
2024-05-20 12:35:00,71.96,72.07,71.96,72.05,10784.0,71.0126,71.1212,71.0126,71.1015,10784.0
2024-05-20 12:40:00,72.04,72.1,72.03,72.08,3466.0,71.0916,71.1508,71.0817,71.1311,3466.0
2024-05-20 12:45:00,72.09,72.09,72.02,72.02,8158.0,71.1409,71.1409,71.0719,71.0719,8158.0
2024-05-20 12:50:00,72.02,72.11,72.02,72.09,15304.0,71.0719,71.1607,71.0719,71.1409,15304.0
2024-05-20 12:55:00,72.08,72.13,72.07,72.13,20141.0,71.1311,71.1804,71.1212,71.1804,20141.0
2024-05-20 13:00:00,72.13,72.14,72.06,72.11,14459.0,71.1804,71.1903,71.1113,71.1607,14459.0
2024-05-20 13:05:00,72.11,72.13,72.07,72.13,11974.0,71.1607,71.1804,71.1212,71.1804,11974.0
2024-05-20 13:10:00,72.13,72.13,72.07,72.1,19805.0,71.1804,71.1804,71.1212,71.1508,19805.0
2024-05-20 13:15:00,72.11,72.16,72.04,72.08,54275.0,71.1607,71.21,71.0916,71.1311,54275.0
2024-05-20 13:20:00,72.06,72.07,71.97,71.98,13565.0,71.1113,71.1212,71.0225,71.0324,13565.0
2024-05-20 13:25:00,71.97,72.01,71.71,71.78,66131.0,71.0225,71.062,70.7659,70.835,66131.0
2024-05-20 13:30:00,71.78,71.81,71.72,71.8,52481.0,70.835,70.8646,70.7758,70.8547,52481.0
2024-05-20 13:35:00,71.8,71.8,71.74,71.78,37844.0,70.8547,70.8547,70.7955,70.835,37844.0
2024-05-20 13:40:00,71.77,71.81,71.73,71.81,24066.0,70.8251,70.8646,70.7857,70.8646,24066.0
2024-05-20 13:45:00,71.8,71.85,71.73,71.74,9937.0,70.8547,70.9041,70.7857,70.7955,9937.0
2024-05-20 13:50:00,71.75,71.77,71.67,71.72,13751.0,70.8054,70.8251,70.7265,70.7758,13751.0
2024-05-20 13:55:00,71.7,71.75,71.66,71.73,20056.0,70.7561,70.8054,70.7166,70.7857,20056.0
2024-05-20 14:00:00,71.72,71.76,71.67,71.67,12454.0,70.7758,70.8153,70.7265,70.7265,12454.0
2024-05-20 14:05:00,71.67,71.68,71.29,71.53,80922.0,70.7265,70.7363,70.3515,70.5883,80922.0
2024-05-20 14:10:00,71.53,71.61,71.49,71.55,17328.0,70.5883,70.6672,70.5488,70.608,17328.0
2024-05-20 14:15:00,71.54,71.61,71.45,71.51,16832.0,70.5982,70.6672,70.5094,70.5686,16832.0
2024-05-20 14:20:00,71.52,71.58,71.52,71.54,9687.0,70.5784,70.6376,70.5784,70.5982,9687.0
2024-05-20 14:25:00,71.54,71.71,71.54,71.7,21670.0,70.5982,70.7659,70.5982,70.7561,21670.0
2024-05-20 14:30:00,71.7,71.76,71.68,71.68,10176.0,70.7561,70.8153,70.7363,70.7363,10176.0
2024-05-20 14:35:00,71.72,71.77,71.69,71.74,12201.0,70.7758,70.8251,70.7462,70.7955,12201.0
2024-05-20 14:40:00,71.74,71.81,71.74,71.8,16476.0,70.7955,70.8646,70.7955,70.8547,16476.0
2024-05-20 14:45:00,71.79,71.81,71.7,71.72,7515.0,70.8449,70.8646,70.7561,70.7758,7515.0
2024-05-20 14:50:00,71.71,71.72,71.64,71.67,6698.0,70.7659,70.7758,70.6969,70.7265,6698.0
2024-05-20 14:55:00,71.65,71.67,71.61,71.62,12963.0,70.7067,70.7265,70.6672,70.6771,12963.0
2024-05-20 15:00:00,71.56,71.65,71.54,71.61,9999.0,70.6179,70.7067,70.5982,70.6672,9999.0
2024-05-20 15:05:00,71.62,71.7,71.58,71.7,17862.0,70.6771,70.7561,70.6376,70.7561,17862.0
2024-05-20 15:10:00,71.72,71.76,71.69,71.75,6657.0,70.7758,70.8153,70.7462,70.8054,6657.0
2024-05-20 15:15:00,71.74,71.79,71.72,71.72,9215.0,70.7955,70.8449,70.7758,70.7758,9215.0
2024-05-20 15:20:00,71.7,71.74,71.67,71.69,16942.0,70.7561,70.7955,70.7265,70.7462,16942.0
2024-05-20 15:25:00,71.67,71.75,71.66,71.73,22133.0,70.7265,70.8054,70.7166,70.7857,22133.0
2024-05-20 15:30:00,71.74,71.76,71.6,71.62,29151.0,70.7955,70.8153,70.6574,70.6771,29151.0
2024-05-20 15:35:00,71.64,71.7,71.59,71.7,15740.0,70.6969,70.7561,70.6475,70.7561,15740.0
2024-05-20 15:40:00,71.69,71.7,71.58,71.62,18383.0,70.7462,70.7561,70.6376,70.6771,18383.0
2024-05-20 15:45:00,71.6,71.62,71.46,71.5,35191.0,70.6574,70.6771,70.5192,70.5587,35191.0
2024-05-20 15:50:00,71.48,71.57,71.46,71.55,65590.0,70.539,70.6278,70.5192,70.608,65590.0
2024-05-20 15:55:00,71.55,71.66,71.44,71.65,142292.0,70.608,70.7166,70.4995,70.7067,142292.0
2024-05-21 09:30:00,71.3,71.44,71.24,71.42,162409.0,70.3613,70.4995,70.3021,70.4797,162409.0
2024-05-21 09:35:00,71.43,71.44,71.34,71.42,36848.0,70.4896,70.4995,70.4008,70.4797,36848.0
2024-05-21 09:40:00,71.4,71.48,71.39,71.47,35496.0,70.46,70.539,70.4501,70.5291,35496.0
2024-05-21 09:45:00,71.47,71.47,71.34,71.44,56112.0,70.5291,70.5291,70.4008,70.4995,56112.0
2024-05-21 09:50:00,71.45,71.48,71.4,71.47,9102.0,70.5094,70.539,70.46,70.5291,9102.0
2024-05-21 09:55:00,71.44,71.47,71.4,71.42,18477.0,70.4995,70.5291,70.46,70.4797,18477.0
2024-05-21 10:00:00,71.42,71.56,71.42,71.56,27342.0,70.4797,70.6179,70.4797,70.6179,27342.0
2024-05-21 10:05:00,71.56,71.56,71.49,71.55,19089.0,70.6179,70.6179,70.5488,70.608,19089.0
2024-05-21 10:10:00,71.56,71.6,71.47,71.55,25907.0,70.6179,70.6574,70.5291,70.608,25907.0
2024-05-21 10:15:00,71.55,71.58,71.5,71.51,45232.0,70.608,70.6376,70.5587,70.5686,45232.0
2024-05-21 10:20:00,71.52,71.58,71.52,71.55,2700.0,70.5784,70.6376,70.5784,70.608,2700.0
2024-05-21 10:25:00,71.57,71.63,71.56,71.62,13894.0,70.6278,70.687,70.6179,70.6771,13894.0
2024-05-21 10:30:00,71.62,71.71,71.59,71.7,19372.0,70.6771,70.7659,70.6475,70.7561,19372.0
2024-05-21 10:35:00,71.7,71.86,71.69,71.77,25614.0,70.7561,70.914,70.7462,70.8251,25614.0
2024-05-21 10:40:00,71.78,71.82,71.76,71.76,18660.0,70.835,70.8745,70.8153,70.8153,18660.0
2024-05-21 10:45:00,71.77,71.8,71.73,71.8,11674.0,70.8251,70.8547,70.7857,70.8547,11674.0
2024-05-21 10:50:00,71.79,71.8,71.7,71.72,43020.0,70.8449,70.8547,70.7561,70.7758,43020.0
2024-05-21 10:55:00,71.71,71.75,71.67,71.74,17980.0,70.7659,70.8054,70.7265,70.7955,17980.0
2024-05-21 11:00:00,71.76,71.79,71.71,71.76,25021.0,70.8153,70.8449,70.7659,70.8153,25021.0
2024-05-21 11:05:00,71.76,71.76,71.71,71.73,23490.0,70.8153,70.8153,70.7659,70.7857,23490.0
2024-05-21 11:10:00,71.72,71.73,71.69,71.72,4158.0,70.7758,70.7857,70.7462,70.7758,4158.0
2024-05-21 11:15:00,71.74,71.86,71.74,71.83,24137.0,70.7955,70.914,70.7955,70.8844,24137.0
2024-05-21 11:20:00,71.85,71.91,71.85,71.9,13048.0,70.9041,70.9633,70.9041,70.9534,13048.0
2024-05-21 11:25:00,71.89,71.89,71.81,71.82,15897.0,70.9436,70.9436,70.8646,70.8745,15897.0
2024-05-21 11:30:00,71.82,71.82,71.71,71.72,10234.0,70.8745,70.8745,70.7659,70.7758,10234.0
2024-05-21 11:35:00,71.71,71.78,71.71,71.76,11873.0,70.7659,70.835,70.7659,70.8153,11873.0
2024-05-21 11:40:00,71.75,71.75,71.64,71.69,26652.0,70.8054,70.8054,70.6969,70.7462,26652.0
2024-05-21 11:45:00,71.72,71.72,71.67,71.7,12875.0,70.7758,70.7758,70.7265,70.7561,12875.0
2024-05-21 11:50:00,71.7,71.71,71.55,71.66,20697.0,70.7561,70.7659,70.608,70.7166,20697.0
2024-05-21 11:55:00,71.66,71.66,71.59,71.6,4164.0,70.7166,70.7166,70.6475,70.6574,4164.0
2024-05-21 12:00:00,71.6,71.6,71.56,71.58,17190.0,70.6574,70.6574,70.6179,70.6376,17190.0
2024-05-21 12:05:00,71.59,71.6,71.54,71.54,4757.0,70.6475,70.6574,70.5982,70.5982,4757.0
2024-05-21 12:10:00,71.56,71.71,71.55,71.65,9575.0,70.6179,70.7659,70.608,70.7067,9575.0
2024-05-21 12:15:00,71.67,71.73,71.66,71.72,6297.0,70.7265,70.7857,70.7166,70.7758,6297.0
2024-05-21 12:20:00,71.71,71.71,71.67,71.67,8321.0,70.7659,70.7659,70.7265,70.7265,8321.0
2024-05-21 12:25:00,71.65,71.68,71.62,71.68,2379.0,70.7067,70.7363,70.6771,70.7363,2379.0
2024-05-21 12:30:00,71.69,71.72,71.66,71.67,7732.0,70.7462,70.7758,70.7166,70.7265,7732.0
2024-05-21 12:35:00,71.64,71.65,71.59,71.62,4977.0,70.6969,70.7067,70.6475,70.6771,4977.0
2024-05-21 12:40:00,71.65,71.66,71.58,71.6,4860.0,70.7067,70.7166,70.6376,70.6574,4860.0
2024-05-21 12:45:00,71.58,71.64,71.58,71.64,4944.0,70.6376,70.6969,70.6376,70.6969,4944.0
2024-05-21 12:50:00,71.65,71.69,71.62,71.62,4637.0,70.7067,70.7462,70.6771,70.6771,4637.0
2024-05-21 12:55:00,71.59,71.62,71.53,71.61,6894.0,70.6475,70.6771,70.5883,70.6672,6894.0
2024-05-21 13:00:00,71.58,71.58,71.51,71.58,29798.0,70.6376,70.6376,70.5686,70.6376,29798.0
2024-05-21 13:05:00,71.6,71.66,71.6,71.62,7982.0,70.6574,70.7166,70.6574,70.6771,7982.0
2024-05-21 13:10:00,71.61,71.61,71.47,71.54,12683.0,70.6672,70.6672,70.5291,70.5982,12683.0
2024-05-21 13:15:00,71.57,71.59,71.55,71.59,2500.0,70.6278,70.6475,70.608,70.6475,2500.0
2024-05-21 13:20:00,71.56,71.6,71.52,71.53,10553.0,70.6179,70.6574,70.5784,70.5883,10553.0
2024-05-21 13:25:00,71.55,71.66,71.54,71.66,4551.0,70.608,70.7166,70.5982,70.7166,4551.0
2024-05-21 13:30:00,71.67,71.69,71.65,71.65,11184.0,70.7265,70.7462,70.7067,70.7067,11184.0
2024-05-21 13:35:00,71.66,71.77,71.65,71.76,17374.0,70.7166,70.8251,70.7067,70.8153,17374.0
2024-05-21 13:40:00,71.76,71.82,71.74,71.8,62707.0,70.8153,70.8745,70.7955,70.8547,62707.0
2024-05-21 13:45:00,71.81,71.84,71.76,71.79,12163.0,70.8646,70.8942,70.8153,70.8449,12163.0
2024-05-21 13:50:00,71.79,71.86,71.78,71.84,15948.0,70.8449,70.914,70.835,70.8942,15948.0
2024-05-21 13:55:00,71.85,71.93,71.85,71.9,31874.0,70.9041,70.983,70.9041,70.9534,31874.0
2024-05-21 14:00:00,71.93,71.93,71.79,71.8,24073.0,70.983,70.983,70.8449,70.8547,24073.0
2024-05-21 14:05:00,71.81,71.89,71.81,71.88,21218.0,70.8646,70.9436,70.8646,70.9337,21218.0
2024-05-21 14:10:00,71.87,71.9,71.77,71.82,11858.0,70.9238,70.9534,70.8251,70.8745,11858.0
2024-05-21 14:15:00,71.83,71.86,71.81,71.82,16068.0,70.8844,70.914,70.8646,70.8745,16068.0
2024-05-21 14:20:00,71.83,71.83,71.77,71.78,10766.0,70.8844,70.8844,70.8251,70.835,10766.0
2024-05-21 14:25:00,71.8,71.81,71.76,71.78,11611.0,70.8547,70.8646,70.8153,70.835,11611.0
2024-05-21 14:30:00,71.77,71.89,71.77,71.84,19551.0,70.8251,70.9436,70.8251,70.8942,19551.0
2024-05-21 14:35:00,71.84,71.84,71.74,71.76,11304.0,70.8942,70.8942,70.7955,70.8153,11304.0
2024-05-21 14:40:00,71.75,71.76,71.68,71.7,13928.0,70.8054,70.8153,70.7363,70.7561,13928.0
2024-05-21 14:45:00,71.7,71.76,71.68,71.75,22175.0,70.7561,70.8153,70.7363,70.8054,22175.0
2024-05-21 14:50:00,71.75,71.77,71.71,71.74,22074.0,70.8054,70.8251,70.7659,70.7955,22074.0
2024-05-21 14:55:00,71.74,71.78,71.74,71.77,13095.0,70.7955,70.835,70.7955,70.8251,13095.0
2024-05-21 15:00:00,71.78,71.81,71.75,71.75,15407.0,70.835,70.8646,70.8054,70.8054,15407.0
2024-05-21 15:05:00,71.74,71.82,71.71,71.8,13048.0,70.7955,70.8745,70.7659,70.8547,13048.0
2024-05-21 15:10:00,71.8,71.97,71.8,71.95,27749.0,70.8547,71.0225,70.8547,71.0028,27749.0
2024-05-21 15:15:00,71.94,72.0,71.91,71.98,17563.0,70.9929,71.0521,70.9633,71.0324,17563.0
2024-05-21 15:20:00,71.95,71.98,71.88,71.92,12507.0,71.0028,71.0324,70.9337,70.9732,12507.0
2024-05-21 15:25:00,71.92,71.94,71.85,71.93,20243.0,70.9732,70.9929,70.9041,70.983,20243.0
2024-05-21 15:30:00,71.94,72.06,71.93,72.06,66960.0,70.9929,71.1113,70.983,71.1113,66960.0
2024-05-21 15:35:00,72.08,72.22,72.08,72.11,147106.0,71.1311,71.2692,71.1311,71.1607,147106.0
2024-05-21 15:40:00,72.09,72.1,71.99,72.01,18523.0,71.1409,71.1508,71.0422,71.062,18523.0
2024-05-21 15:45:00,72.01,72.01,71.95,71.98,37682.0,71.062,71.062,71.0028,71.0324,37682.0
2024-05-21 15:50:00,71.99,72.15,71.96,72.14,63020.0,71.0422,71.2001,71.0126,71.1903,63020.0
2024-05-21 15:55:00,72.14,72.19,72.05,72.15,172669.0,71.1903,71.2396,71.1015,71.2001,172669.0
2024-05-22 09:30:00,71.85,71.96,71.84,71.95,66330.0,70.9041,71.0126,70.8942,71.0028,66330.0
2024-05-22 09:35:00,71.94,71.96,71.87,71.93,220423.0,70.9929,71.0126,70.9238,70.983,220423.0
2024-05-22 09:40:00,71.93,72.03,71.86,72.02,70594.0,70.983,71.0817,70.914,71.0719,70594.0
2024-05-22 09:45:00,72.02,72.03,71.98,72.01,15408.0,71.0719,71.0817,71.0324,71.062,15408.0
2024-05-22 09:50:00,72.03,72.07,72.01,72.06,23452.0,71.0817,71.1212,71.062,71.1113,23452.0
2024-05-22 09:55:00,72.05,72.05,72.0,72.05,8971.0,71.1015,71.1015,71.0521,71.1015,8971.0
2024-05-22 10:00:00,72.06,72.1,72.0,72.0,26469.0,71.1113,71.1508,71.0521,71.0521,26469.0
2024-05-22 10:05:00,72.01,72.08,71.99,72.0,5955.0,71.062,71.1311,71.0422,71.0521,5955.0
2024-05-22 10:10:00,72.0,72.08,72.0,72.03,15115.0,71.0521,71.1311,71.0521,71.0817,15115.0
2024-05-22 10:15:00,72.08,72.09,71.99,72.01,193772.0,71.1311,71.1409,71.0422,71.062,193772.0
2024-05-22 10:20:00,72.01,72.04,71.96,71.99,14745.0,71.062,71.0916,71.0126,71.0422,14745.0
2024-05-22 10:25:00,71.99,72.05,71.98,72.04,12043.0,71.0422,71.1015,71.0324,71.0916,12043.0
2024-05-22 10:30:00,72.02,72.05,72.0,72.03,20147.0,71.0719,71.1015,71.0521,71.0817,20147.0
2024-05-22 10:35:00,72.02,72.03,71.98,72.01,12281.0,71.0719,71.0817,71.0324,71.062,12281.0
2024-05-22 10:40:00,72.04,72.04,71.91,71.94,20464.0,71.0916,71.0916,70.9633,70.9929,20464.0
2024-05-22 10:45:00,71.94,71.99,71.93,71.97,12008.0,70.9929,71.0422,70.983,71.0225,12008.0
2024-05-22 10:50:00,71.98,72.01,71.97,71.98,8256.0,71.0324,71.062,71.0225,71.0324,8256.0
2024-05-22 10:55:00,71.98,72.06,71.98,72.05,5030.0,71.0324,71.1113,71.0324,71.1015,5030.0
2024-05-22 11:00:00,72.04,72.07,72.01,72.04,12486.0,71.0916,71.1212,71.062,71.0916,12486.0
2024-05-22 11:05:00,72.09,72.13,72.08,72.09,18568.0,71.1409,71.1804,71.1311,71.1409,18568.0
2024-05-22 11:10:00,72.11,72.13,72.09,72.1,13070.0,71.1607,71.1804,71.1409,71.1508,13070.0
2024-05-22 11:15:00,72.1,72.1,72.04,72.08,6680.0,71.1508,71.1508,71.0916,71.1311,6680.0
2024-05-22 11:20:00,72.07,72.09,72.01,72.01,26405.0,71.1212,71.1409,71.062,71.062,26405.0
2024-05-22 11:25:00,72.02,72.04,71.99,71.99,9785.0,71.0719,71.0916,71.0422,71.0422,9785.0
2024-05-22 11:30:00,72.0,72.0,71.96,71.97,8315.0,71.0521,71.0521,71.0126,71.0225,8315.0
2024-05-22 11:35:00,71.97,71.98,71.95,71.96,5259.0,71.0225,71.0324,71.0028,71.0126,5259.0
2024-05-22 11:40:00,71.99,72.0,71.96,71.97,7156.0,71.0422,71.0521,71.0126,71.0225,7156.0
2024-05-22 11:45:00,71.95,71.96,71.94,71.95,4827.0,71.0028,71.0126,70.9929,71.0028,4827.0
2024-05-22 11:50:00,71.9,71.9,71.65,71.8,90486.0,70.9534,70.9534,70.7067,70.8547,90486.0
2024-05-22 11:55:00,71.79,71.88,71.79,71.87,16578.0,70.8449,70.9337,70.8449,70.9238,16578.0
2024-05-22 12:00:00,71.86,71.89,71.84,71.88,5153.0,70.914,70.9436,70.8942,70.9337,5153.0
2024-05-22 12:05:00,71.87,71.96,71.86,71.94,11669.0,70.9238,71.0126,70.914,70.9929,11669.0
2024-05-22 12:10:00,71.94,72.0,71.94,71.97,6916.0,70.9929,71.0521,70.9929,71.0225,6916.0
2024-05-22 12:15:00,71.97,72.01,71.97,71.97,14193.0,71.0225,71.062,71.0225,71.0225,14193.0
2024-05-22 12:20:00,71.96,72.03,71.95,72.01,18640.0,71.0126,71.0817,71.0028,71.062,18640.0
2024-05-22 12:25:00,71.99,72.01,71.98,72.0,11516.0,71.0422,71.062,71.0324,71.0521,11516.0
2024-05-22 12:30:00,72.0,72.01,71.94,71.97,45749.0,71.0521,71.062,70.9929,71.0225,45749.0
2024-05-22 12:35:00,71.97,71.99,71.93,71.99,15362.0,71.0225,71.0422,70.983,71.0422,15362.0
2024-05-22 12:40:00,72.0,72.05,72.0,72.03,13270.0,71.0521,71.1015,71.0521,71.0817,13270.0
2024-05-22 12:45:00,72.04,72.05,71.9,71.9,40990.0,71.0916,71.1015,70.9534,70.9534,40990.0
2024-05-22 12:50:00,71.93,71.95,71.86,71.94,5990.0,70.983,71.0028,70.914,70.9929,5990.0
2024-05-22 12:55:00,71.93,71.96,71.92,71.94,11501.0,70.983,71.0126,70.9732,70.9929,11501.0
2024-05-22 13:00:00,71.93,72.0,71.93,71.97,15675.0,70.983,71.0521,70.983,71.0225,15675.0
2024-05-22 13:05:00,72.0,72.03,71.98,72.03,7873.0,71.0521,71.0817,71.0324,71.0817,7873.0
2024-05-22 13:10:00,72.03,72.03,72.01,72.03,14600.0,71.0817,71.0817,71.062,71.0817,14600.0
2024-05-22 13:15:00,72.05,72.09,72.04,72.05,7931.0,71.1015,71.1409,71.0916,71.1015,7931.0
2024-05-22 13:20:00,72.04,72.05,72.01,72.04,3705.0,71.0916,71.1015,71.062,71.0916,3705.0
2024-05-22 13:25:00,72.02,72.03,71.96,71.97,6365.0,71.0719,71.0817,71.0126,71.0225,6365.0
2024-05-22 13:30:00,71.95,71.95,71.87,71.91,27871.0,71.0028,71.0028,70.9238,70.9633,27871.0
2024-05-22 13:35:00,71.89,71.89,71.52,71.64,47840.0,70.9436,70.9436,70.5784,70.6969,47840.0
2024-05-22 13:40:00,71.64,71.66,71.41,71.44,50569.0,70.6969,70.7166,70.4699,70.4995,50569.0
2024-05-22 13:45:00,71.43,71.58,71.35,71.49,90564.0,70.4896,70.6376,70.4107,70.5488,90564.0
2024-05-22 13:50:00,71.49,71.56,71.47,71.49,39887.0,70.5488,70.6179,70.5291,70.5488,39887.0
2024-05-22 13:55:00,71.45,71.58,71.39,71.58,25262.0,70.5094,70.6376,70.4501,70.6376,25262.0
2024-05-22 14:00:00,71.56,71.56,70.89,71.17,168950.0,70.6179,70.6179,69.9567,70.233,168950.0
2024-05-22 14:05:00,71.21,71.4,71.17,71.33,96873.0,70.2725,70.46,70.233,70.3909,96873.0
2024-05-22 14:10:00,71.32,71.39,71.22,71.29,40081.0,70.3811,70.4501,70.2824,70.3515,40081.0
2024-05-22 14:15:00,71.27,71.32,71.12,71.18,35964.0,70.3317,70.3811,70.1837,70.2429,35964.0
2024-05-22 14:20:00,71.2,71.2,70.77,70.97,139038.0,70.2626,70.2626,69.8383,70.0357,139038.0
2024-05-22 14:25:00,70.97,71.03,70.67,70.7,52491.0,70.0357,70.0949,69.7396,69.7692,52491.0
2024-05-22 14:30:00,70.68,70.84,70.67,70.77,91449.0,69.7495,69.9074,69.7396,69.8383,91449.0
2024-05-22 14:35:00,70.76,70.83,70.66,70.76,58233.0,69.8284,69.8975,69.7298,69.8284,58233.0
2024-05-22 14:40:00,70.75,70.8,70.6,70.68,75797.0,69.8186,69.8679,69.6705,69.7495,75797.0
2024-05-22 14:45:00,70.7,70.99,70.7,70.97,52177.0,69.7692,70.0554,69.7692,70.0357,52177.0
2024-05-22 14:50:00,70.97,71.0,70.87,70.9,26693.0,70.0357,70.0653,69.937,69.9666,26693.0
2024-05-22 14:55:00,70.88,71.01,70.85,70.99,26205.0,69.9469,70.0751,69.9173,70.0554,26205.0
2024-05-22 15:00:00,70.99,71.09,70.97,71.09,21561.0,70.0554,70.1541,70.0357,70.1541,21561.0
2024-05-22 15:05:00,71.08,71.11,71.06,71.1,30287.0,70.1442,70.1738,70.1245,70.164,30287.0
2024-05-22 15:10:00,71.11,71.11,70.96,70.99,47102.0,70.1738,70.1738,70.0258,70.0554,47102.0
2024-05-22 15:15:00,70.97,71.11,70.7,70.77,62886.0,70.0357,70.1738,69.7692,69.8383,62886.0
2024-05-22 15:20:00,70.79,71.07,70.78,71.06,20083.0,69.858,70.1344,69.8482,70.1245,20083.0
2024-05-22 15:25:00,71.06,71.08,71.0,71.08,46530.0,70.1245,70.1442,70.0653,70.1442,46530.0
2024-05-22 15:30:00,71.07,71.51,71.06,71.38,94502.0,70.1344,70.5686,70.1245,70.4403,94502.0
2024-05-22 15:35:00,71.37,71.44,71.23,71.23,58654.0,70.4304,70.4995,70.2923,70.2923,58654.0
2024-05-22 15:40:00,71.25,71.28,71.0,71.03,41069.0,70.312,70.3416,70.0653,70.0949,41069.0
2024-05-22 15:45:00,71.03,71.15,70.94,70.94,27723.0,70.0949,70.2133,70.0061,70.0061,27723.0
2024-05-22 15:50:00,70.95,71.12,70.77,71.12,139925.0,70.0159,70.1837,69.8383,70.1837,139925.0
2024-05-22 15:55:00,71.13,71.51,71.13,71.5,199859.0,70.1936,70.5686,70.1936,70.5587,199859.0
2024-05-23 09:30:00,72.68,72.72,72.22,72.24,643081.0,71.7232,71.7626,71.2692,71.289,643081.0
2024-05-23 09:35:00,72.23,72.32,72.15,72.23,218982.0,71.2791,71.3679,71.2001,71.2791,218982.0
2024-05-23 09:40:00,72.22,72.22,72.04,72.17,135548.0,71.2692,71.2692,71.0916,71.2199,135548.0
2024-05-23 09:45:00,72.17,72.17,71.75,71.87,169638.0,71.2199,71.2199,70.8054,70.9238,169638.0
2024-05-23 09:50:00,71.89,71.89,71.3,71.38,119642.0,70.9436,70.9436,70.3613,70.4403,119642.0
2024-05-23 09:55:00,71.38,71.47,71.32,71.46,122519.0,70.4403,70.5291,70.3811,70.5192,122519.0
2024-05-23 10:00:00,71.44,71.71,71.29,71.5,149876.0,70.4995,70.7659,70.3515,70.5587,149876.0
2024-05-23 10:05:00,71.51,71.63,71.4,71.6,58512.0,70.5686,70.687,70.46,70.6574,58512.0
2024-05-23 10:10:00,71.58,71.85,71.58,71.79,46839.0,70.6376,70.9041,70.6376,70.8449,46839.0
2024-05-23 10:15:00,71.81,71.89,71.6,71.66,62850.0,70.8646,70.9436,70.6574,70.7166,62850.0
2024-05-23 10:20:00,71.66,71.68,71.37,71.51,106086.0,70.7166,70.7363,70.4304,70.5686,106086.0
2024-05-23 10:25:00,71.5,71.66,71.41,71.66,29831.0,70.5587,70.7166,70.4699,70.7166,29831.0
2024-05-23 10:30:00,71.68,71.69,71.48,71.53,43517.0,70.7363,70.7462,70.539,70.5883,43517.0
2024-05-23 10:35:00,71.55,71.82,71.54,71.81,80013.0,70.608,70.8745,70.5982,70.8646,80013.0
2024-05-23 10:40:00,71.83,71.84,71.61,71.64,30791.0,70.8844,70.8942,70.6672,70.6969,30791.0
2024-05-23 10:45:00,71.63,71.68,71.5,71.55,111283.0,70.687,70.7363,70.5587,70.608,111283.0
2024-05-23 10:50:00,71.5,71.5,71.3,71.3,41764.0,70.5587,70.5587,70.3613,70.3613,41764.0
2024-05-23 10:55:00,71.3,71.32,71.08,71.09,58156.0,70.3613,70.3811,70.1442,70.1541,58156.0
2024-05-23 11:00:00,71.1,71.41,71.07,71.35,31887.0,70.164,70.4699,70.1344,70.4107,31887.0
2024-05-23 11:05:00,71.33,71.73,71.25,71.69,87827.0,70.3909,70.7857,70.312,70.7462,87827.0
2024-05-23 11:10:00,71.68,71.76,71.57,71.63,38539.0,70.7363,70.8153,70.6278,70.687,38539.0
2024-05-23 11:15:00,71.62,71.7,71.55,71.6,63622.0,70.6771,70.7561,70.608,70.6574,63622.0
2024-05-23 11:20:00,71.62,71.7,71.61,71.66,65276.0,70.6771,70.7561,70.6672,70.7166,65276.0
2024-05-23 11:25:00,71.7,71.73,71.63,71.69,16649.0,70.7561,70.7857,70.687,70.7462,16649.0
2024-05-23 11:30:00,71.72,71.78,71.71,71.77,26039.0,70.7758,70.835,70.7659,70.8251,26039.0
2024-05-23 11:35:00,71.78,71.94,71.75,71.91,41386.0,70.835,70.9929,70.8054,70.9633,41386.0
2024-05-23 11:40:00,71.95,71.95,71.84,71.88,16357.0,71.0028,71.0028,70.8942,70.9337,16357.0
2024-05-23 11:45:00,71.89,71.91,71.85,71.88,8256.0,70.9436,70.9633,70.9041,70.9337,8256.0
2024-05-23 11:50:00,71.9,72.04,71.9,71.98,27182.0,70.9534,71.0916,70.9534,71.0324,27182.0
2024-05-23 11:55:00,71.98,72.08,71.92,71.92,82043.0,71.0324,71.1311,70.9732,70.9732,82043.0
2024-05-23 12:00:00,71.92,72.06,71.87,71.95,13816.0,70.9732,71.1113,70.9238,71.0028,13816.0
2024-05-23 12:05:00,71.94,71.95,71.74,71.82,17283.0,70.9929,71.0028,70.7955,70.8745,17283.0
2024-05-23 12:10:00,71.81,71.81,71.64,71.72,59833.0,70.8646,70.8646,70.6969,70.7758,59833.0
2024-05-23 12:15:00,71.73,71.84,71.71,71.84,7587.0,70.7857,70.8942,70.7659,70.8942,7587.0
2024-05-23 12:20:00,71.83,71.91,71.79,71.9,6616.0,70.8844,70.9633,70.8449,70.9534,6616.0
2024-05-23 12:25:00,71.89,71.98,71.88,71.97,9303.0,70.9436,71.0324,70.9337,71.0225,9303.0
2024-05-23 12:30:00,72.0,72.02,71.94,71.94,9717.0,71.0521,71.0719,70.9929,70.9929,9717.0
2024-05-23 12:35:00,72.0,72.02,71.92,71.92,7494.0,71.0521,71.0719,70.9732,70.9732,7494.0
2024-05-23 12:40:00,71.91,71.92,71.72,71.73,14141.0,70.9633,70.9732,70.7758,70.7857,14141.0
2024-05-23 12:45:00,71.73,71.73,71.46,71.53,40809.0,70.7857,70.7857,70.5192,70.5883,40809.0
2024-05-23 12:50:00,71.51,71.53,71.32,71.4,23086.0,70.5686,70.5883,70.3811,70.46,23086.0
2024-05-23 12:55:00,71.4,71.48,71.29,71.31,29376.0,70.46,70.539,70.3515,70.3712,29376.0
2024-05-23 13:00:00,71.3,71.35,71.18,71.24,42918.0,70.3613,70.4107,70.2429,70.3021,42918.0
2024-05-23 13:05:00,71.24,71.35,71.21,71.25,30894.0,70.3021,70.4107,70.2725,70.312,30894.0
2024-05-23 13:10:00,71.23,71.4,71.19,71.37,18360.0,70.2923,70.46,70.2528,70.4304,18360.0
2024-05-23 13:15:00,71.4,71.42,71.15,71.18,14320.0,70.46,70.4797,70.2133,70.2429,14320.0
2024-05-23 13:20:00,71.16,71.2,71.01,71.18,29803.0,70.2232,70.2626,70.0751,70.2429,29803.0
2024-05-23 13:25:00,71.16,71.31,71.09,71.27,20512.0,70.2232,70.3712,70.1541,70.3317,20512.0
2024-05-23 13:30:00,71.26,71.26,71.07,71.13,27741.0,70.3219,70.3219,70.1344,70.1936,27741.0
2024-05-23 13:35:00,71.09,71.1,70.66,70.67,154021.0,70.1541,70.164,69.7298,69.7396,154021.0
2024-05-23 13:40:00,70.66,70.94,70.47,70.52,107945.0,69.7298,70.0061,69.5423,69.5916,107945.0
2024-05-23 13:45:00,70.53,70.62,70.47,70.51,107221.0,69.6015,69.6903,69.5423,69.5817,107221.0
2024-05-23 13:50:00,70.52,70.62,70.29,70.36,95268.0,69.5916,69.6903,69.3646,69.4337,95268.0
2024-05-23 13:55:00,70.35,70.37,70.1,70.15,138560.0,69.4238,69.4436,69.1771,69.2265,138560.0
2024-05-23 14:00:00,70.12,70.18,69.88,69.88,143261.0,69.1969,69.2561,68.96,68.96,143261.0
2024-05-23 14:05:00,69.89,70.08,69.76,70.04,186041.0,68.9699,69.1574,68.8416,69.1179,186041.0
2024-05-23 14:10:00,70.05,70.12,69.85,69.99,55671.0,69.1278,69.1969,68.9304,69.0686,55671.0
2024-05-23 14:15:00,69.98,70.14,69.65,69.65,73012.0,69.0587,69.2166,68.7331,68.7331,73012.0
2024-05-23 14:20:00,69.67,69.93,69.64,69.64,51768.0,68.7528,69.0094,68.7232,68.7232,51768.0
2024-05-23 14:25:00,69.64,69.93,69.63,69.74,43729.0,68.7232,69.0094,68.7133,68.8219,43729.0
2024-05-23 14:30:00,69.72,69.75,69.53,69.69,64508.0,68.8021,68.8317,68.6146,68.7725,64508.0
2024-05-23 14:35:00,69.68,69.93,69.59,69.9,65404.0,68.7627,69.0094,68.6738,68.9798,65404.0
2024-05-23 14:40:00,69.9,69.97,69.71,69.71,68971.0,68.9798,69.0488,68.7923,68.7923,68971.0
2024-05-23 14:45:00,69.71,69.76,69.51,69.59,53951.0,68.7923,68.8416,68.5949,68.6738,53951.0
2024-05-23 14:50:00,69.57,69.61,69.39,69.42,67270.0,68.6541,68.6936,68.4765,68.5061,67270.0
2024-05-23 14:55:00,69.43,69.49,69.4,69.43,26533.0,68.5159,68.5752,68.4863,68.5159,26533.0
2024-05-23 15:00:00,69.42,69.68,69.4,69.47,52653.0,68.5061,68.7627,68.4863,68.5554,52653.0
2024-05-23 15:05:00,69.48,69.55,69.35,69.52,52748.0,68.5653,68.6344,68.437,68.6048,52748.0
2024-05-23 15:10:00,69.48,69.53,69.33,69.51,41825.0,68.5653,68.6146,68.4173,68.5949,41825.0
2024-05-23 15:15:00,69.52,69.64,69.4,69.55,57675.0,68.6048,68.7232,68.4863,68.6344,57675.0
2024-05-23 15:20:00,69.58,69.72,69.48,69.53,43912.0,68.664,68.8021,68.5653,68.6146,43912.0
2024-05-23 15:25:00,69.5,69.61,69.46,69.54,32350.0,68.585,68.6936,68.5456,68.6245,32350.0
2024-05-23 15:30:00,69.58,69.72,69.54,69.7,95254.0,68.664,68.8021,68.6245,68.7824,95254.0
2024-05-23 15:35:00,69.71,69.79,69.67,69.77,54170.0,68.7923,68.8712,68.7528,68.8515,54170.0
2024-05-23 15:40:00,69.77,69.82,69.62,69.76,45832.0,68.8515,68.9008,68.7034,68.8416,45832.0
2024-05-23 15:45:00,69.75,69.77,69.58,69.73,92528.0,68.8317,68.8515,68.664,68.812,92528.0
2024-05-23 15:50:00,69.74,69.95,69.61,69.84,159170.0,68.8219,69.0291,68.6936,68.9206,159170.0
2024-05-23 15:55:00,69.84,69.88,69.62,69.82,207601.0,68.9206,68.96,68.7034,68.9008,207601.0
2024-05-24 09:30:00,70.59,70.62,70.4,70.62,160661.0,69.6607,69.6903,69.4732,69.6903,160661.0
2024-05-24 09:35:00,70.61,70.68,70.47,70.49,76900.0,69.6804,69.7495,69.5423,69.562,76900.0
2024-05-24 09:40:00,70.48,70.62,70.43,70.6,66166.0,69.5521,69.6903,69.5028,69.6705,66166.0
2024-05-24 09:45:00,70.59,70.64,70.34,70.4,78300.0,69.6607,69.71,69.414,69.4732,78300.0
2024-05-24 09:50:00,70.4,70.4,70.18,70.21,60914.0,69.4732,69.4732,69.2561,69.2857,60914.0
2024-05-24 09:55:00,70.23,70.36,70.23,70.33,19128.0,69.3054,69.4337,69.3054,69.4041,19128.0
2024-05-24 10:00:00,70.35,70.75,70.35,70.57,109254.0,69.4238,69.8186,69.4238,69.6409,109254.0
2024-05-24 10:05:00,70.58,70.69,70.5,70.62,62046.0,69.6508,69.7594,69.5719,69.6903,62046.0
2024-05-24 10:10:00,70.6,70.71,70.53,70.55,51717.0,69.6705,69.7791,69.6015,69.6212,51717.0
2024-05-24 10:15:00,70.56,70.74,70.56,70.71,92721.0,69.6311,69.8087,69.6311,69.7791,92721.0
2024-05-24 10:20:00,70.71,70.82,70.64,70.82,82579.0,69.7791,69.8876,69.71,69.8876,82579.0
2024-05-24 10:25:00,70.78,70.93,70.76,70.87,34391.0,69.8482,69.9962,69.8284,69.937,34391.0
2024-05-24 10:30:00,70.88,70.91,70.82,70.89,27105.0,69.9469,69.9765,69.8876,69.9567,27105.0
2024-05-24 10:35:00,70.87,70.87,70.71,70.75,33778.0,69.937,69.937,69.7791,69.8186,33778.0
2024-05-24 10:40:00,70.74,70.79,70.58,70.59,49824.0,69.8087,69.858,69.6508,69.6607,49824.0
2024-05-24 10:45:00,70.61,70.84,70.58,70.81,72225.0,69.6804,69.9074,69.6508,69.8778,72225.0
2024-05-24 10:50:00,70.83,70.94,70.8,70.93,43393.0,69.8975,70.0061,69.8679,69.9962,43393.0
2024-05-24 10:55:00,70.94,71.07,70.94,71.04,123012.0,70.0061,70.1344,70.0061,70.1048,123012.0
2024-05-24 11:00:00,71.07,71.33,70.99,71.29,113380.0,70.1344,70.3909,70.0554,70.3515,113380.0
2024-05-24 11:05:00,71.33,71.38,71.28,71.35,44663.0,70.3909,70.4403,70.3416,70.4107,44663.0
2024-05-24 11:10:00,71.35,71.53,71.35,71.51,101857.0,70.4107,70.5883,70.4107,70.5686,101857.0
2024-05-24 11:15:00,71.52,71.53,71.41,71.44,101835.0,70.5784,70.5883,70.4699,70.4995,101835.0
2024-05-24 11:20:00,71.44,71.44,71.36,71.39,37787.0,70.4995,70.4995,70.4205,70.4501,37787.0
2024-05-24 11:25:00,71.41,71.41,71.3,71.31,46122.0,70.4699,70.4699,70.3613,70.3712,46122.0
2024-05-24 11:30:00,71.35,71.45,71.35,71.43,42660.0,70.4107,70.5094,70.4107,70.4896,42660.0
2024-05-24 11:35:00,71.43,71.43,71.08,71.1,176179.0,70.4896,70.4896,70.1442,70.164,176179.0
2024-05-24 11:40:00,71.11,71.27,71.09,71.24,39161.0,70.1738,70.3317,70.1541,70.3021,39161.0
2024-05-24 11:45:00,71.23,71.23,71.09,71.14,39194.0,70.2923,70.2923,70.1541,70.2034,39194.0
2024-05-24 11:50:00,71.14,71.22,71.04,71.22,33445.0,70.2034,70.2824,70.1048,70.2824,33445.0
2024-05-24 11:55:00,71.21,71.23,71.14,71.21,10852.0,70.2725,70.2923,70.2034,70.2725,10852.0
2024-05-24 12:00:00,71.21,71.27,71.17,71.26,51692.0,70.2725,70.3317,70.233,70.3219,51692.0
2024-05-24 12:05:00,71.26,71.31,71.21,71.26,18208.0,70.3219,70.3712,70.2725,70.3219,18208.0
2024-05-24 12:10:00,71.27,71.38,71.27,71.34,26881.0,70.3317,70.4403,70.3317,70.4008,26881.0
2024-05-24 12:15:00,71.34,71.42,71.31,71.39,18669.0,70.4008,70.4797,70.3712,70.4501,18669.0
2024-05-24 12:20:00,71.39,71.39,71.31,71.35,22196.0,70.4501,70.4501,70.3712,70.4107,22196.0
2024-05-24 12:25:00,71.35,71.43,71.31,71.34,39497.0,70.4107,70.4896,70.3712,70.4008,39497.0
2024-05-24 12:30:00,71.36,71.37,71.28,71.31,27998.0,70.4205,70.4304,70.3416,70.3712,27998.0
2024-05-24 12:35:00,71.3,71.32,71.19,71.2,91056.0,70.3613,70.3811,70.2528,70.2626,91056.0
2024-05-24 12:40:00,71.19,71.26,71.17,71.23,66653.0,70.2528,70.3219,70.233,70.2923,66653.0
2024-05-24 12:45:00,71.22,71.24,71.18,71.22,39356.0,70.2824,70.3021,70.2429,70.2824,39356.0
2024-05-24 12:50:00,71.21,71.35,71.18,71.34,81529.0,70.2725,70.4107,70.2429,70.4008,81529.0
2024-05-24 12:55:00,71.34,71.35,71.13,71.14,48952.0,70.4008,70.4107,70.1936,70.2034,48952.0
2024-05-24 13:00:00,71.14,71.22,71.11,71.11,29774.0,70.2034,70.2824,70.1738,70.1738,29774.0
2024-05-24 13:05:00,71.1,71.14,71.06,71.08,53893.0,70.164,70.2034,70.1245,70.1442,53893.0
2024-05-24 13:10:00,71.08,71.25,71.06,71.25,37792.0,70.1442,70.312,70.1245,70.312,37792.0
2024-05-24 13:15:00,71.24,71.27,71.16,71.22,16638.0,70.3021,70.3317,70.2232,70.2824,16638.0
2024-05-24 13:20:00,71.23,71.29,71.2,71.28,37376.0,70.2923,70.3515,70.2626,70.3416,37376.0
2024-05-24 13:25:00,71.3,71.37,71.26,71.28,24335.0,70.3613,70.4304,70.3219,70.3416,24335.0
2024-05-24 13:30:00,71.26,71.27,71.14,71.18,32121.0,70.3219,70.3317,70.2034,70.2429,32121.0
2024-05-24 13:35:00,71.19,71.25,71.19,71.25,10257.0,70.2528,70.312,70.2528,70.312,10257.0
2024-05-24 13:40:00,71.25,71.25,71.13,71.19,16918.0,70.312,70.312,70.1936,70.2528,16918.0
2024-05-24 13:45:00,71.18,71.2,71.13,71.2,19015.0,70.2429,70.2626,70.1936,70.2626,19015.0
2024-05-24 13:50:00,71.2,71.26,71.2,71.25,19782.0,70.2626,70.3219,70.2626,70.312,19782.0
2024-05-24 13:55:00,71.25,71.33,71.25,71.25,24530.0,70.312,70.3909,70.312,70.312,24530.0
2024-05-24 14:00:00,71.25,71.41,71.24,71.39,17266.0,70.312,70.4699,70.3021,70.4501,17266.0
2024-05-24 14:05:00,71.39,71.47,71.33,71.44,59590.0,70.4501,70.5291,70.3909,70.4995,59590.0
2024-05-24 14:10:00,71.42,71.42,71.3,71.39,51085.0,70.4797,70.4797,70.3613,70.4501,51085.0
2024-05-24 14:15:00,71.38,71.46,71.38,71.41,9488.0,70.4403,70.5192,70.4403,70.4699,9488.0
2024-05-24 14:20:00,71.41,71.41,71.17,71.17,31943.0,70.4699,70.4699,70.233,70.233,31943.0
2024-05-24 14:25:00,71.17,71.24,71.17,71.2,14210.0,70.233,70.3021,70.233,70.2626,14210.0
2024-05-24 14:30:00,71.2,71.24,71.12,71.14,27711.0,70.2626,70.3021,70.1837,70.2034,27711.0
2024-05-24 14:35:00,71.14,71.25,71.09,71.25,21924.0,70.2034,70.312,70.1541,70.312,21924.0
2024-05-24 14:40:00,71.26,71.27,71.19,71.22,9046.0,70.3219,70.3317,70.2528,70.2824,9046.0
2024-05-24 14:45:00,71.2,71.27,71.2,71.23,14146.0,70.2626,70.3317,70.2626,70.2923,14146.0
2024-05-24 14:50:00,71.23,71.23,71.14,71.14,7246.0,70.2923,70.2923,70.2034,70.2034,7246.0
2024-05-24 14:55:00,71.13,71.16,71.06,71.08,14057.0,70.1936,70.2232,70.1245,70.1442,14057.0
2024-05-24 15:00:00,71.06,71.07,70.74,70.86,160524.0,70.1245,70.1344,69.8087,69.9271,160524.0
2024-05-24 15:05:00,70.87,70.97,70.84,70.93,18944.0,69.937,70.0357,69.9074,69.9962,18944.0
2024-05-24 15:10:00,70.95,71.02,70.94,70.96,13014.0,70.0159,70.085,70.0061,70.0258,13014.0
2024-05-24 15:15:00,70.94,71.05,70.92,71.05,13954.0,70.0061,70.1146,69.9863,70.1146,13954.0
2024-05-24 15:20:00,71.04,71.04,70.98,71.01,9634.0,70.1048,70.1048,70.0455,70.0751,9634.0
2024-05-24 15:25:00,71.01,71.07,70.98,70.99,12105.0,70.0751,70.1344,70.0455,70.0554,12105.0
2024-05-24 15:30:00,70.98,71.13,70.93,71.09,36570.0,70.0455,70.1936,69.9962,70.1541,36570.0
2024-05-24 15:35:00,71.12,71.22,71.08,71.16,36216.0,70.1837,70.2824,70.1442,70.2232,36216.0
2024-05-24 15:40:00,71.15,71.16,70.99,71.01,29601.0,70.2133,70.2232,70.0554,70.0751,29601.0
2024-05-24 15:45:00,70.99,71.1,70.96,70.96,51205.0,70.0554,70.164,70.0258,70.0258,51205.0
2024-05-24 15:50:00,70.96,71.13,70.95,71.11,82786.0,70.0258,70.1936,70.0159,70.1738,82786.0
2024-05-24 15:55:00,71.11,71.24,71.03,71.23,165061.0,70.1738,70.3021,70.0949,70.2923,165061.0
2024-05-28 09:30:00,71.52,71.6,71.45,71.55,142340.0,70.5784,70.6574,70.5094,70.608,142340.0
2024-05-28 09:35:00,71.54,71.59,71.38,71.5,86105.0,70.5982,70.6475,70.4403,70.5587,86105.0
2024-05-28 09:40:00,71.51,71.53,71.37,71.38,55975.0,70.5686,70.5883,70.4304,70.4403,55975.0
2024-05-28 09:45:00,71.35,71.38,71.17,71.21,84082.0,70.4107,70.4403,70.233,70.2725,84082.0
2024-05-28 09:50:00,71.2,71.28,71.17,71.2,47044.0,70.2626,70.3416,70.233,70.2626,47044.0
2024-05-28 09:55:00,71.18,71.22,71.06,71.14,48128.0,70.2429,70.2824,70.1245,70.2034,48128.0
2024-05-28 10:00:00,71.14,71.29,71.01,71.25,68844.0,70.2034,70.3515,70.0751,70.312,68844.0
2024-05-28 10:05:00,71.24,71.28,71.18,71.28,30305.0,70.3021,70.3416,70.2429,70.3416,30305.0
2024-05-28 10:10:00,71.27,71.28,71.15,71.16,22674.0,70.3317,70.3416,70.2133,70.2232,22674.0
2024-05-28 10:15:00,71.16,71.34,71.11,71.26,30769.0,70.2232,70.4008,70.1738,70.3219,30769.0
2024-05-28 10:20:00,71.26,71.28,71.09,71.28,73818.0,70.3219,70.3416,70.1541,70.3416,73818.0
2024-05-28 10:25:00,71.25,71.27,71.16,71.24,41425.0,70.312,70.3317,70.2232,70.3021,41425.0
2024-05-28 10:30:00,71.22,71.33,71.19,71.23,13176.0,70.2824,70.3909,70.2528,70.2923,13176.0
2024-05-28 10:35:00,71.24,71.26,71.07,71.09,18920.0,70.3021,70.3219,70.1344,70.1541,18920.0
2024-05-28 10:40:00,71.09,71.33,71.07,71.3,20046.0,70.1541,70.3909,70.1344,70.3613,20046.0
2024-05-28 10:45:00,71.3,71.43,71.29,71.39,70251.0,70.3613,70.4896,70.3515,70.4501,70251.0
2024-05-28 10:50:00,71.4,71.47,71.34,71.35,17193.0,70.46,70.5291,70.4008,70.4107,17193.0
2024-05-28 10:55:00,71.35,71.39,71.31,71.36,30168.0,70.4107,70.4501,70.3712,70.4205,30168.0
2024-05-28 11:00:00,71.37,71.39,71.18,71.2,70372.0,70.4304,70.4501,70.2429,70.2626,70372.0
2024-05-28 11:05:00,71.19,71.25,71.17,71.2,14999.0,70.2528,70.312,70.233,70.2626,14999.0
2024-05-28 11:10:00,71.21,71.35,71.2,71.32,51211.0,70.2725,70.4107,70.2626,70.3811,51211.0
2024-05-28 11:15:00,71.31,71.32,71.23,71.3,7706.0,70.3712,70.3811,70.2923,70.3613,7706.0
2024-05-28 11:20:00,71.3,71.36,71.29,71.35,10389.0,70.3613,70.4205,70.3515,70.4107,10389.0
2024-05-28 11:25:00,71.36,71.36,71.33,71.36,9705.0,70.4205,70.4205,70.3909,70.4205,9705.0
2024-05-28 11:30:00,71.36,71.45,71.28,71.29,22388.0,70.4205,70.5094,70.3416,70.3515,22388.0
2024-05-28 11:35:00,71.3,71.36,71.28,71.32,23966.0,70.3613,70.4205,70.3416,70.3811,23966.0
2024-05-28 11:40:00,71.33,71.43,71.32,71.38,9316.0,70.3909,70.4896,70.3811,70.4403,9316.0
2024-05-28 11:45:00,71.37,71.43,71.35,71.38,7989.0,70.4304,70.4896,70.4107,70.4403,7989.0
2024-05-28 11:50:00,71.38,71.43,71.38,71.39,7169.0,70.4403,70.4896,70.4403,70.4501,7169.0
2024-05-28 11:55:00,71.41,71.43,71.38,71.4,5589.0,70.4699,70.4896,70.4403,70.46,5589.0
2024-05-28 12:00:00,71.42,71.46,71.4,71.42,12775.0,70.4797,70.5192,70.46,70.4797,12775.0
2024-05-28 12:05:00,71.38,71.41,71.32,71.38,284359.0,70.4403,70.4699,70.3811,70.4403,284359.0
2024-05-28 12:10:00,71.39,71.53,71.37,71.52,18193.0,70.4501,70.5883,70.4304,70.5784,18193.0
2024-05-28 12:15:00,71.53,71.53,71.33,71.35,38258.0,70.5883,70.5883,70.3909,70.4107,38258.0
2024-05-28 12:20:00,71.35,71.4,71.31,71.38,53044.0,70.4107,70.46,70.3712,70.4403,53044.0
2024-05-28 12:25:00,71.38,71.38,71.28,71.33,4107.0,70.4403,70.4403,70.3416,70.3909,4107.0
2024-05-28 12:30:00,71.33,71.35,71.27,71.35,9622.0,70.3909,70.4107,70.3317,70.4107,9622.0
2024-05-28 12:35:00,71.39,71.46,71.38,71.45,55304.0,70.4501,70.5192,70.4403,70.5094,55304.0
2024-05-28 12:40:00,71.44,71.49,71.43,71.44,10432.0,70.4995,70.5488,70.4896,70.4995,10432.0
2024-05-28 12:45:00,71.47,71.51,71.36,71.4,16720.0,70.5291,70.5686,70.4205,70.46,16720.0
2024-05-28 12:50:00,71.41,71.49,71.4,71.44,23106.0,70.4699,70.5488,70.46,70.4995,23106.0
2024-05-28 12:55:00,71.42,71.43,71.3,71.31,47059.0,70.4797,70.4896,70.3613,70.3712,47059.0
2024-05-28 13:00:00,71.31,71.38,71.07,71.12,108653.0,70.3712,70.4403,70.1344,70.1837,108653.0
2024-05-28 13:05:00,71.12,71.31,71.11,71.31,28865.0,70.1837,70.3712,70.1738,70.3712,28865.0
2024-05-28 13:10:00,71.29,71.35,71.27,71.33,14384.0,70.3515,70.4107,70.3317,70.3909,14384.0
2024-05-28 13:15:00,71.32,71.34,71.23,71.34,15926.0,70.3811,70.4008,70.2923,70.4008,15926.0
2024-05-28 13:20:00,71.31,71.33,71.21,71.25,8257.0,70.3712,70.3909,70.2725,70.312,8257.0
2024-05-28 13:25:00,71.22,71.26,71.19,71.2,3450.0,70.2824,70.3219,70.2528,70.2626,3450.0
2024-05-28 13:30:00,71.2,71.3,71.13,71.29,24550.0,70.2626,70.3613,70.1936,70.3515,24550.0
2024-05-28 13:35:00,71.31,71.35,71.29,71.33,6926.0,70.3712,70.4107,70.3515,70.3909,6926.0
2024-05-28 13:40:00,71.33,71.33,71.21,71.27,10573.0,70.3909,70.3909,70.2725,70.3317,10573.0
2024-05-28 13:45:00,71.25,71.25,71.03,71.05,35090.0,70.312,70.312,70.0949,70.1146,35090.0
2024-05-28 13:50:00,71.04,71.06,70.81,70.9,62256.0,70.1048,70.1245,69.8778,69.9666,62256.0
2024-05-28 13:55:00,70.87,70.98,70.86,70.92,30042.0,69.937,70.0455,69.9271,69.9863,30042.0
2024-05-28 14:00:00,70.89,71.05,70.83,71.03,45301.0,69.9567,70.1146,69.8975,70.0949,45301.0
2024-05-28 14:05:00,71.05,71.1,71.0,71.05,15482.0,70.1146,70.164,70.0653,70.1146,15482.0
2024-05-28 14:10:00,71.08,71.14,71.02,71.09,30755.0,70.1442,70.2034,70.085,70.1541,30755.0
2024-05-28 14:15:00,71.03,71.05,70.91,70.99,18311.0,70.0949,70.1146,69.9765,70.0554,18311.0
2024-05-28 14:20:00,70.96,70.96,70.82,70.85,22003.0,70.0258,70.0258,69.8876,69.9173,22003.0
2024-05-28 14:25:00,70.86,70.87,70.69,70.71,85496.0,69.9271,69.937,69.7594,69.7791,85496.0
2024-05-28 14:30:00,70.7,70.7,70.44,70.44,57339.0,69.7692,69.7692,69.5127,69.5127,57339.0
2024-05-28 14:35:00,70.44,70.44,70.24,70.33,61506.0,69.5127,69.5127,69.3153,69.4041,61506.0
2024-05-28 14:40:00,70.34,70.51,70.34,70.39,56494.0,69.414,69.5817,69.414,69.4633,56494.0
2024-05-28 14:45:00,70.4,70.45,70.29,70.42,59156.0,69.4732,69.5225,69.3646,69.4929,59156.0
2024-05-28 14:50:00,70.43,70.47,70.31,70.43,26822.0,69.5028,69.5423,69.3844,69.5028,26822.0
2024-05-28 14:55:00,70.45,70.74,70.44,70.71,62460.0,69.5225,69.8087,69.5127,69.7791,62460.0
2024-05-28 15:00:00,70.7,70.79,70.64,70.67,55912.0,69.7692,69.858,69.71,69.7396,55912.0
2024-05-28 15:05:00,70.65,70.82,70.64,70.81,29816.0,69.7199,69.8876,69.71,69.8778,29816.0
2024-05-28 15:10:00,70.82,70.82,70.65,70.75,39787.0,69.8876,69.8876,69.7199,69.8186,39787.0
2024-05-28 15:15:00,70.71,70.81,70.62,70.78,50468.0,69.7791,69.8778,69.6903,69.8482,50468.0
2024-05-28 15:20:00,70.8,70.85,70.69,70.84,19407.0,69.8679,69.9173,69.7594,69.9074,19407.0
2024-05-28 15:25:00,70.88,71.0,70.72,70.74,34958.0,69.9469,70.0653,69.789,69.8087,34958.0
2024-05-28 15:30:00,70.74,70.99,70.74,70.96,39258.0,69.8087,70.0554,69.8087,70.0258,39258.0
2024-05-28 15:35:00,70.93,71.04,70.87,70.92,58215.0,69.9962,70.1048,69.937,69.9863,58215.0
2024-05-28 15:40:00,70.91,70.93,70.84,70.84,18635.0,69.9765,69.9962,69.9074,69.9074,18635.0
2024-05-28 15:45:00,70.84,70.92,70.79,70.79,12610.0,69.9074,69.9863,69.858,69.858,12610.0
2024-05-28 15:50:00,70.8,71.05,70.8,71.03,58008.0,69.8679,70.1146,69.8679,70.0949,58008.0
2024-05-28 15:55:00,71.04,71.37,71.03,71.37,231809.0,70.1048,70.4304,70.0949,70.4304,231809.0
2024-05-29 09:30:00,69.61,69.78,69.54,69.62,192592.0,68.6936,68.8613,68.6245,68.7034,192592.0
2024-05-29 09:35:00,69.61,69.72,69.54,69.71,102890.0,68.6936,68.8021,68.6245,68.7923,102890.0
2024-05-29 09:40:00,69.68,69.7,69.52,69.57,87417.0,68.7627,68.7824,68.6048,68.6541,87417.0
2024-05-29 09:45:00,69.55,69.69,69.51,69.66,43276.0,68.6344,68.7725,68.5949,68.7429,43276.0
2024-05-29 09:50:00,69.68,69.92,69.68,69.9,57670.0,68.7627,68.9995,68.7627,68.9798,57670.0
2024-05-29 09:55:00,69.9,69.93,69.82,69.83,51479.0,68.9798,69.0094,68.9008,68.9107,51479.0
2024-05-29 10:00:00,69.84,69.97,69.8,69.87,104870.0,68.9206,69.0488,68.8811,68.9502,104870.0
2024-05-29 10:05:00,69.89,69.97,69.78,69.83,239919.0,68.9699,69.0488,68.8613,68.9107,239919.0
2024-05-29 10:10:00,69.85,69.96,69.84,69.92,35728.0,68.9304,69.039,68.9206,68.9995,35728.0
2024-05-29 10:15:00,69.95,70.0,69.93,69.96,27174.0,69.0291,69.0784,69.0094,69.039,27174.0
2024-05-29 10:20:00,69.96,70.05,69.72,70.04,47132.0,69.039,69.1278,68.8021,69.1179,47132.0
2024-05-29 10:25:00,70.06,70.15,70.01,70.06,58696.0,69.1377,69.2265,69.0883,69.1377,58696.0
2024-05-29 10:30:00,70.07,70.18,70.07,70.13,38925.0,69.1475,69.2561,69.1475,69.2067,38925.0
2024-05-29 10:35:00,70.14,70.28,70.12,70.26,257505.0,69.2166,69.3548,69.1969,69.335,257505.0
2024-05-29 10:40:00,70.26,70.26,70.13,70.14,35456.0,69.335,69.335,69.2067,69.2166,35456.0
2024-05-29 10:45:00,70.14,70.22,70.09,70.21,21490.0,69.2166,69.2955,69.1673,69.2857,21490.0
2024-05-29 10:50:00,70.23,70.26,70.08,70.13,33420.0,69.3054,69.335,69.1574,69.2067,33420.0
2024-05-29 10:55:00,70.12,70.19,70.04,70.19,33864.0,69.1969,69.2659,69.1179,69.2659,33864.0
2024-05-29 11:00:00,70.17,70.2,70.04,70.09,20100.0,69.2462,69.2758,69.1179,69.1673,20100.0
2024-05-29 11:05:00,70.08,70.08,69.9,69.9,60439.0,69.1574,69.1574,68.9798,68.9798,60439.0
2024-05-29 11:10:00,69.89,69.94,69.79,69.85,30934.0,68.9699,69.0192,68.8712,68.9304,30934.0
2024-05-29 11:15:00,69.83,69.88,69.78,69.86,23924.0,68.9107,68.96,68.8613,68.9403,23924.0
2024-05-29 11:20:00,69.88,70.01,69.88,70.0,17655.0,68.96,69.0883,68.96,69.0784,17655.0
2024-05-29 11:25:00,69.99,70.04,69.94,69.96,23757.0,69.0686,69.1179,69.0192,69.039,23757.0
2024-05-29 11:30:00,69.96,69.96,69.84,69.88,18002.0,69.039,69.039,68.9206,68.96,18002.0
2024-05-29 11:35:00,69.88,70.04,69.86,69.99,18525.0,68.96,69.1179,68.9403,69.0686,18525.0
2024-05-29 11:40:00,69.96,70.01,69.88,69.95,18216.0,69.039,69.0883,68.96,69.0291,18216.0
2024-05-29 11:45:00,69.93,69.94,69.84,69.87,18627.0,69.0094,69.0192,68.9206,68.9502,18627.0
2024-05-29 11:50:00,69.89,70.01,69.89,70.01,14415.0,68.9699,69.0883,68.9699,69.0883,14415.0
2024-05-29 11:55:00,70.01,70.05,69.95,70.0,8180.0,69.0883,69.1278,69.0291,69.0784,8180.0
2024-05-29 12:00:00,69.98,69.98,69.82,69.87,34024.0,69.0587,69.0587,68.9008,68.9502,34024.0
2024-05-29 12:05:00,69.86,69.91,69.84,69.89,6381.0,68.9403,68.9896,68.9206,68.9699,6381.0
2024-05-29 12:10:00,69.87,69.89,69.77,69.78,35773.0,68.9502,68.9699,68.8515,68.8613,35773.0
2024-05-29 12:15:00,69.78,69.95,69.75,69.95,16188.0,68.8613,69.0291,68.8317,69.0291,16188.0
2024-05-29 12:20:00,69.95,70.06,69.95,70.03,17825.0,69.0291,69.1377,69.0291,69.108,17825.0
2024-05-29 12:25:00,70.03,70.13,70.01,70.09,14864.0,69.108,69.2067,69.0883,69.1673,14864.0
2024-05-29 12:30:00,70.1,70.13,70.02,70.1,12011.0,69.1771,69.2067,69.0982,69.1771,12011.0
2024-05-29 12:35:00,70.1,70.23,70.06,70.19,36795.0,69.1771,69.3054,69.1377,69.2659,36795.0
2024-05-29 12:40:00,70.18,70.19,70.06,70.07,15328.0,69.2561,69.2659,69.1377,69.1475,15328.0
2024-05-29 12:45:00,70.1,70.19,70.1,70.16,10058.0,69.1771,69.2659,69.1771,69.2363,10058.0
2024-05-29 12:50:00,70.16,70.29,70.16,70.22,19690.0,69.2363,69.3646,69.2363,69.2955,19690.0
2024-05-29 12:55:00,70.23,70.28,70.18,70.2,7096.0,69.3054,69.3548,69.2561,69.2758,7096.0
2024-05-29 13:00:00,70.21,70.23,69.97,70.03,84661.0,69.2857,69.3054,69.0488,69.108,84661.0
2024-05-29 13:05:00,70.01,70.12,69.92,70.07,35389.0,69.0883,69.1969,68.9995,69.1475,35389.0
2024-05-29 13:10:00,70.08,70.11,69.94,69.95,17982.0,69.1574,69.187,69.0192,69.0291,17982.0
2024-05-29 13:15:00,69.94,69.99,69.9,69.93,17798.0,69.0192,69.0686,68.9798,69.0094,17798.0
2024-05-29 13:20:00,69.93,70.05,69.92,70.01,18598.0,69.0094,69.1278,68.9995,69.0883,18598.0
2024-05-29 13:25:00,70.03,70.15,69.97,70.15,21457.0,69.108,69.2265,69.0488,69.2265,21457.0
2024-05-29 13:30:00,70.12,70.13,69.97,69.98,11559.0,69.1969,69.2067,69.0488,69.0587,11559.0
2024-05-29 13:35:00,69.97,70.0,69.83,69.92,37873.0,69.0488,69.0784,68.9107,68.9995,37873.0
2024-05-29 13:40:00,69.92,69.95,69.83,69.89,24993.0,68.9995,69.0291,68.9107,68.9699,24993.0
2024-05-29 13:45:00,69.88,69.96,69.87,69.95,11082.0,68.96,69.039,68.9502,69.0291,11082.0
2024-05-29 13:50:00,69.95,70.22,69.95,70.22,28017.0,69.0291,69.2955,69.0291,69.2955,28017.0
2024-05-29 13:55:00,70.2,70.23,70.13,70.15,9167.0,69.2758,69.3054,69.2067,69.2265,9167.0
2024-05-29 14:00:00,70.17,70.22,70.1,70.16,10999.0,69.2462,69.2955,69.1771,69.2363,10999.0
2024-05-29 14:05:00,70.17,70.23,70.08,70.19,10712.0,69.2462,69.3054,69.1574,69.2659,10712.0
2024-05-29 14:10:00,70.19,70.21,70.09,70.15,16633.0,69.2659,69.2857,69.1673,69.2265,16633.0
2024-05-29 14:15:00,70.14,70.15,70.05,70.07,9882.0,69.2166,69.2265,69.1278,69.1475,9882.0
2024-05-29 14:20:00,70.08,70.09,70.02,70.09,18170.0,69.1574,69.1673,69.0982,69.1673,18170.0
2024-05-29 14:25:00,70.12,70.14,70.0,70.0,17933.0,69.1969,69.2166,69.0784,69.0784,17933.0
2024-05-29 14:30:00,69.99,70.01,69.87,69.96,14469.0,69.0686,69.0883,68.9502,69.039,14469.0
2024-05-29 14:35:00,69.97,69.98,69.86,69.88,11634.0,69.0488,69.0587,68.9403,68.96,11634.0
2024-05-29 14:40:00,69.87,70.08,69.87,70.01,9895.0,68.9502,69.1574,68.9502,69.0883,9895.0
2024-05-29 14:45:00,69.99,69.99,69.78,69.84,43033.0,69.0686,69.0686,68.8613,68.9206,43033.0
2024-05-29 14:50:00,69.84,69.9,69.8,69.88,18767.0,68.9206,68.9798,68.8811,68.96,18767.0
2024-05-29 14:55:00,69.88,69.93,69.8,69.82,38285.0,68.96,69.0094,68.8811,68.9008,38285.0
2024-05-29 15:00:00,69.83,69.92,69.83,69.89,22672.0,68.9107,68.9995,68.9107,68.9699,22672.0
2024-05-29 15:05:00,69.9,69.94,69.8,69.83,8463.0,68.9798,69.0192,68.8811,68.9107,8463.0
2024-05-29 15:10:00,69.85,69.96,69.77,69.95,16700.0,68.9304,69.039,68.8515,69.0291,16700.0
2024-05-29 15:15:00,69.95,69.98,69.91,69.94,9696.0,69.0291,69.0587,68.9896,69.0192,9696.0
2024-05-29 15:20:00,69.99,70.11,69.95,70.11,29664.0,69.0686,69.187,69.0291,69.187,29664.0
2024-05-29 15:25:00,70.12,70.24,70.08,70.11,70551.0,69.1969,69.3153,69.1574,69.187,70551.0
2024-05-29 15:30:00,70.11,70.11,69.98,70.1,52071.0,69.187,69.187,69.0587,69.1771,52071.0
2024-05-29 15:35:00,70.09,70.23,70.07,70.21,29570.0,69.1673,69.3054,69.1475,69.2857,29570.0
2024-05-29 15:40:00,70.19,70.2,70.02,70.04,22362.0,69.2659,69.2758,69.0982,69.1179,22362.0
2024-05-29 15:45:00,70.06,70.09,69.92,69.93,25882.0,69.1377,69.1673,68.9995,69.0094,25882.0
2024-05-29 15:50:00,69.92,69.97,69.66,69.66,85485.0,68.9995,69.0488,68.7429,68.7429,85485.0
2024-05-29 15:55:00,69.7,69.82,69.59,69.81,226669.0,68.7824,68.9008,68.6738,68.8909,226669.0
2024-05-30 09:30:00,69.15,69.33,69.03,69.1,311613.0,68.2396,68.4173,68.1212,68.1903,311613.0
2024-05-30 09:35:00,69.11,69.15,68.9,69.06,142184.0,68.2002,68.2396,67.9929,68.1508,142184.0
2024-05-30 09:40:00,69.05,69.2,69.05,69.08,55755.0,68.141,68.289,68.141,68.1706,55755.0
2024-05-30 09:45:00,69.09,69.12,68.99,69.03,52456.0,68.1804,68.21,68.0817,68.1212,52456.0
2024-05-30 09:50:00,69.04,69.16,68.98,69.14,57536.0,68.1311,68.2495,68.0719,68.2298,57536.0
2024-05-30 09:55:00,69.11,69.19,69.01,69.18,77906.0,68.2002,68.2791,68.1015,68.2692,77906.0
2024-05-30 10:00:00,69.19,69.24,69.02,69.22,46018.0,68.2791,68.3284,68.1113,68.3087,46018.0
2024-05-30 10:05:00,69.23,69.27,69.08,69.11,52050.0,68.3186,68.3581,68.1706,68.2002,52050.0
2024-05-30 10:10:00,69.1,69.12,68.7,68.8,134130.0,68.1903,68.21,67.7956,67.8942,134130.0
2024-05-30 10:15:00,68.8,68.9,68.73,68.83,106546.0,67.8942,67.9929,67.8252,67.9238,106546.0
2024-05-30 10:20:00,68.84,69.05,68.82,68.98,59890.0,67.9337,68.141,67.914,68.0719,59890.0
2024-05-30 10:25:00,68.97,69.02,68.85,68.96,50255.0,68.062,68.1113,67.9436,68.0521,50255.0
2024-05-30 10:30:00,68.93,68.97,68.77,68.78,43701.0,68.0225,68.062,67.8646,67.8745,43701.0
2024-05-30 10:35:00,68.76,68.87,68.65,68.7,42376.0,67.8548,67.9633,67.7462,67.7956,42376.0
2024-05-30 10:40:00,68.7,68.74,68.57,68.7,135074.0,67.7956,67.835,67.6673,67.7956,135074.0
2024-05-30 10:45:00,68.71,68.79,68.68,68.73,64698.0,67.8054,67.8844,67.7758,67.8252,64698.0
2024-05-30 10:50:00,68.76,68.84,68.68,68.75,28586.0,67.8548,67.9337,67.7758,67.8449,28586.0
2024-05-30 10:55:00,68.75,68.78,68.7,68.71,12983.0,67.8449,67.8745,67.7956,67.8054,12983.0
2024-05-30 11:00:00,68.7,68.79,68.59,68.59,79140.0,67.7956,67.8844,67.687,67.687,79140.0
2024-05-30 11:05:00,68.58,68.75,68.49,68.75,39583.0,67.6771,67.8449,67.5883,67.8449,39583.0
2024-05-30 11:10:00,68.74,68.77,68.68,68.71,12061.0,67.835,67.8646,67.7758,67.8054,12061.0
2024-05-30 11:15:00,68.71,68.89,68.71,68.89,40487.0,67.8054,67.9831,67.8054,67.9831,40487.0
2024-05-30 11:20:00,68.89,68.89,68.78,68.83,17650.0,67.9831,67.9831,67.8745,67.9238,17650.0
2024-05-30 11:25:00,68.82,68.93,68.82,68.93,22441.0,67.914,68.0225,67.914,68.0225,22441.0
2024-05-30 11:30:00,68.92,69.08,68.9,69.06,31725.0,68.0127,68.1706,67.9929,68.1508,31725.0
2024-05-30 11:35:00,69.08,69.09,68.91,68.98,19361.0,68.1706,68.1804,68.0028,68.0719,19361.0
2024-05-30 11:40:00,68.99,69.04,68.91,68.91,14057.0,68.0817,68.1311,68.0028,68.0028,14057.0
2024-05-30 11:45:00,68.92,68.96,68.88,68.89,11519.0,68.0127,68.0521,67.9732,67.9831,11519.0
2024-05-30 11:50:00,68.9,68.96,68.87,68.87,4303.0,67.9929,68.0521,67.9633,67.9633,4303.0
2024-05-30 11:55:00,68.88,68.92,68.82,68.83,8505.0,67.9732,68.0127,67.914,67.9238,8505.0
2024-05-30 12:00:00,68.83,69.02,68.82,69.01,6704.0,67.9238,68.1113,67.914,68.1015,6704.0
2024-05-30 12:05:00,69.02,69.1,68.96,68.98,22517.0,68.1113,68.1903,68.0521,68.0719,22517.0
2024-05-30 12:10:00,68.99,69.04,68.97,69.04,9589.0,68.0817,68.1311,68.062,68.1311,9589.0
2024-05-30 12:15:00,69.04,69.11,69.04,69.09,10369.0,68.1311,68.2002,68.1311,68.1804,10369.0
2024-05-30 12:20:00,69.09,69.15,68.99,69.08,19855.0,68.1804,68.2396,68.0817,68.1706,19855.0
2024-05-30 12:25:00,69.1,69.1,68.93,68.96,22759.0,68.1903,68.1903,68.0225,68.0521,22759.0
2024-05-30 12:30:00,68.94,69.12,68.91,69.12,20479.0,68.0324,68.21,68.0028,68.21,20479.0
2024-05-30 12:35:00,69.11,69.17,69.08,69.11,18834.0,68.2002,68.2594,68.1706,68.2002,18834.0
2024-05-30 12:40:00,69.1,69.12,69.08,69.09,8453.0,68.1903,68.21,68.1706,68.1804,8453.0
2024-05-30 12:45:00,69.09,69.17,69.06,69.08,9179.0,68.1804,68.2594,68.1508,68.1706,9179.0
2024-05-30 12:50:00,69.06,69.22,69.04,69.16,30179.0,68.1508,68.3087,68.1311,68.2495,30179.0
2024-05-30 12:55:00,69.15,69.2,69.13,69.2,7107.0,68.2396,68.289,68.2199,68.289,7107.0
2024-05-30 13:00:00,69.2,69.33,69.15,69.17,25956.0,68.289,68.4173,68.2396,68.2594,25956.0
2024-05-30 13:05:00,69.21,69.3,69.2,69.25,9212.0,68.2988,68.3877,68.289,68.3383,9212.0
2024-05-30 13:10:00,69.26,69.39,69.25,69.34,25424.0,68.3482,68.4765,68.3383,68.4271,25424.0
2024-05-30 13:15:00,69.32,69.36,69.22,69.22,14833.0,68.4074,68.4469,68.3087,68.3087,14833.0
2024-05-30 13:20:00,69.24,69.32,69.23,69.3,35745.0,68.3284,68.4074,68.3186,68.3877,35745.0
2024-05-30 13:25:00,69.31,69.32,69.27,69.32,8321.0,68.3975,68.4074,68.3581,68.4074,8321.0
2024-05-30 13:30:00,69.33,69.36,69.28,69.3,9766.0,68.4173,68.4469,68.3679,68.3877,9766.0
2024-05-30 13:35:00,69.29,69.36,69.26,69.31,9846.0,68.3778,68.4469,68.3482,68.3975,9846.0
2024-05-30 13:40:00,69.31,69.42,69.3,69.38,15375.0,68.3975,68.5061,68.3877,68.4666,15375.0
2024-05-30 13:45:00,69.37,69.39,69.25,69.26,18641.0,68.4567,68.4765,68.3383,68.3482,18641.0
2024-05-30 13:50:00,69.24,69.26,69.16,69.23,16709.0,68.3284,68.3482,68.2495,68.3186,16709.0
2024-05-30 13:55:00,69.22,69.25,69.18,69.24,12852.0,68.3087,68.3383,68.2692,68.3284,12852.0
2024-05-30 14:00:00,69.24,69.26,69.1,69.12,45958.0,68.3284,68.3482,68.1903,68.21,45958.0
2024-05-30 14:05:00,69.12,69.17,69.08,69.13,8717.0,68.21,68.2594,68.1706,68.2199,8717.0
2024-05-30 14:10:00,69.14,69.14,69.07,69.1,8225.0,68.2298,68.2298,68.1607,68.1903,8225.0
2024-05-30 14:15:00,69.07,69.08,68.78,69.04,79351.0,68.1607,68.1706,67.8745,68.1311,79351.0
2024-05-30 14:20:00,69.03,69.06,68.9,68.98,21014.0,68.1212,68.1508,67.9929,68.0719,21014.0
2024-05-30 14:25:00,68.97,69.02,68.87,69.01,9537.0,68.062,68.1113,67.9633,68.1015,9537.0
2024-05-30 14:30:00,69.02,69.12,69.0,69.06,43698.0,68.1113,68.21,68.0916,68.1508,43698.0
2024-05-30 14:35:00,69.02,69.02,68.88,68.89,25568.0,68.1113,68.1113,67.9732,67.9831,25568.0
2024-05-30 14:40:00,68.91,68.95,68.84,68.88,9080.0,68.0028,68.0423,67.9337,67.9732,9080.0
2024-05-30 14:45:00,68.9,68.98,68.85,68.89,8133.0,67.9929,68.0719,67.9436,67.9831,8133.0
2024-05-30 14:50:00,68.91,69.0,68.9,68.91,10456.0,68.0028,68.0916,67.9929,68.0028,10456.0
2024-05-30 14:55:00,68.91,68.98,68.88,68.97,11879.0,68.0028,68.0719,67.9732,68.062,11879.0
2024-05-30 15:00:00,68.98,69.02,68.86,68.89,36642.0,68.0719,68.1113,67.9535,67.9831,36642.0
2024-05-30 15:05:00,68.91,68.95,68.83,68.87,17826.0,68.0028,68.0423,67.9238,67.9633,17826.0
2024-05-30 15:10:00,68.85,68.89,68.84,68.87,37949.0,67.9436,67.9831,67.9337,67.9633,37949.0
2024-05-30 15:15:00,68.89,68.95,68.84,68.85,15986.0,67.9831,68.0423,67.9337,67.9436,15986.0
2024-05-30 15:20:00,68.83,68.84,68.49,68.51,66545.0,67.9238,67.9337,67.5883,67.6081,66545.0
2024-05-30 15:25:00,68.52,68.71,68.49,68.69,43586.0,67.6179,67.8054,67.5883,67.7857,43586.0
2024-05-30 15:30:00,68.71,68.76,68.5,68.54,24024.0,67.8054,67.8548,67.5982,67.6377,24024.0
2024-05-30 15:35:00,68.53,68.53,68.35,68.41,64398.0,67.6278,67.6278,67.4502,67.5094,64398.0
2024-05-30 15:40:00,68.4,68.47,68.28,68.35,68706.0,67.4995,67.5686,67.3811,67.4502,68706.0
2024-05-30 15:45:00,68.32,68.32,67.89,67.99,196487.0,67.4206,67.4206,66.9962,67.0949,196487.0
2024-05-30 15:50:00,67.98,68.45,67.89,68.4,119852.0,67.085,67.5488,66.9962,67.4995,119852.0
2024-05-30 15:55:00,68.41,68.6,68.27,68.39,150649.0,67.5094,67.6969,67.3712,67.4896,150649.0
2024-05-31 09:30:00,68.7,68.85,68.63,68.69,206431.0,67.7956,67.9436,67.7265,67.7857,206431.0
2024-05-31 09:35:00,68.7,69.04,68.69,69.04,133847.0,67.7956,68.1311,67.7857,68.1311,133847.0
2024-05-31 09:40:00,69.06,69.19,69.01,69.12,54917.0,68.1508,68.2791,68.1015,68.21,54917.0
2024-05-31 09:45:00,69.12,69.14,68.66,68.77,151379.0,68.21,68.2298,67.7561,67.8646,151379.0
2024-05-31 09:50:00,68.78,68.78,68.53,68.53,50324.0,67.8745,67.8745,67.6278,67.6278,50324.0
2024-05-31 09:55:00,68.54,68.63,68.45,68.53,58289.0,67.6377,67.7265,67.5488,67.6278,58289.0
2024-05-31 10:00:00,68.53,68.55,68.26,68.51,77943.0,67.6278,67.6475,67.3614,67.6081,77943.0
2024-05-31 10:05:00,68.49,68.56,68.44,68.49,32056.0,67.5883,67.6574,67.539,67.5883,32056.0
2024-05-31 10:10:00,68.48,68.51,68.04,68.07,74623.0,67.5785,67.6081,67.1442,67.1739,74623.0
2024-05-31 10:15:00,68.07,68.12,67.89,67.93,130711.0,67.1739,67.2232,66.9962,67.0357,130711.0
2024-05-31 10:20:00,67.95,68.04,67.64,67.67,133610.0,67.0554,67.1442,66.7495,66.7791,133610.0
2024-05-31 10:25:00,67.67,67.9,67.67,67.72,135424.0,66.7791,67.0061,66.7791,66.8285,135424.0
2024-05-31 10:30:00,67.71,67.72,67.44,67.52,104416.0,66.8186,66.8285,66.5521,66.6311,104416.0
2024-05-31 10:35:00,67.52,67.63,67.42,67.61,116050.0,66.6311,66.7396,66.5324,66.7199,116050.0
2024-05-31 10:40:00,67.6,67.63,67.43,67.48,64449.0,66.71,66.7396,66.5423,66.5916,64449.0
2024-05-31 10:45:00,67.46,67.58,67.4,67.44,43510.0,66.5719,66.6903,66.5127,66.5521,43510.0
2024-05-31 10:50:00,67.47,67.5,67.38,67.44,52321.0,66.5818,66.6114,66.4929,66.5521,52321.0
2024-05-31 10:55:00,67.46,67.74,67.43,67.64,54301.0,66.5719,66.8482,66.5423,66.7495,54301.0
2024-05-31 11:00:00,67.63,67.66,67.36,67.43,68916.0,66.7396,66.7693,66.4732,66.5423,68916.0
2024-05-31 11:05:00,67.42,67.49,67.34,67.48,95353.0,66.5324,66.6015,66.4535,66.5916,95353.0
2024-05-31 11:10:00,67.48,67.54,67.42,67.51,26693.0,66.5916,66.6508,66.5324,66.6212,26693.0
2024-05-31 11:15:00,67.53,67.55,67.33,67.36,46151.0,66.641,66.6607,66.4436,66.4732,46151.0
2024-05-31 11:20:00,67.34,67.44,67.3,67.43,19015.0,66.4535,66.5521,66.414,66.5423,19015.0
2024-05-31 11:25:00,67.37,67.37,67.31,67.32,13787.0,66.4831,66.4831,66.4239,66.4337,13787.0
2024-05-31 11:30:00,67.32,67.34,67.14,67.27,118061.0,66.4337,66.4535,66.2561,66.3844,118061.0
2024-05-31 11:35:00,67.27,67.38,67.22,67.23,52845.0,66.3844,66.4929,66.335,66.3449,52845.0
2024-05-31 11:40:00,67.24,67.34,67.24,67.31,17450.0,66.3548,66.4535,66.3548,66.4239,17450.0
2024-05-31 11:45:00,67.25,67.36,67.25,67.26,20483.0,66.3646,66.4732,66.3646,66.3745,20483.0
2024-05-31 11:50:00,67.28,67.3,67.18,67.18,37778.0,66.3943,66.414,66.2956,66.2956,37778.0
2024-05-31 11:55:00,67.18,67.2,67.13,67.17,72350.0,66.2956,66.3153,66.2462,66.2857,72350.0
2024-05-31 12:00:00,67.16,67.2,66.99,67.06,103633.0,66.2758,66.3153,66.1081,66.1771,103633.0
2024-05-31 12:05:00,67.08,67.09,67.0,67.03,26723.0,66.1969,66.2068,66.1179,66.1475,26723.0
2024-05-31 12:10:00,67.01,67.06,66.92,66.92,58600.0,66.1278,66.1771,66.039,66.039,58600.0
2024-05-31 12:15:00,66.92,66.94,66.78,66.83,137770.0,66.039,66.0587,65.9008,65.9502,137770.0
2024-05-31 12:20:00,66.82,66.86,66.65,66.86,54371.0,65.9403,65.9798,65.7725,65.9798,54371.0
2024-05-31 12:25:00,66.85,66.87,66.78,66.83,41318.0,65.9699,65.9897,65.9008,65.9502,41318.0
2024-05-31 12:30:00,66.82,66.93,66.81,66.88,40840.0,65.9403,66.0489,65.9304,65.9995,40840.0
2024-05-31 12:35:00,66.88,66.97,66.8,66.97,34324.0,65.9995,66.0883,65.9206,66.0883,34324.0
2024-05-31 12:40:00,66.94,67.07,66.93,67.03,42983.0,66.0587,66.187,66.0489,66.1475,42983.0
2024-05-31 12:45:00,67.03,67.09,66.95,66.97,29637.0,66.1475,66.2068,66.0686,66.0883,29637.0
2024-05-31 12:50:00,67.0,67.07,66.92,67.05,29591.0,66.1179,66.187,66.039,66.1673,29591.0
2024-05-31 12:55:00,67.02,67.11,67.01,67.1,10541.0,66.1377,66.2265,66.1278,66.2166,10541.0
2024-05-31 13:00:00,67.1,67.27,67.1,67.22,38648.0,66.2166,66.3844,66.2166,66.335,38648.0
2024-05-31 13:05:00,67.2,67.32,67.19,67.32,18395.0,66.3153,66.4337,66.3054,66.4337,18395.0
2024-05-31 13:10:00,67.31,67.42,67.31,67.42,39591.0,66.4239,66.5324,66.4239,66.5324,39591.0
2024-05-31 13:15:00,67.4,67.51,67.39,67.46,160376.0,66.5127,66.6212,66.5028,66.5719,160376.0
2024-05-31 13:20:00,67.48,67.55,67.44,67.55,20638.0,66.5916,66.6607,66.5521,66.6607,20638.0
2024-05-31 13:25:00,67.56,67.66,67.56,67.6,29641.0,66.6706,66.7693,66.6706,66.71,29641.0
2024-05-31 13:30:00,67.62,67.69,67.57,67.59,42943.0,66.7298,66.7989,66.6804,66.7002,42943.0
2024-05-31 13:35:00,67.6,67.62,67.52,67.52,24634.0,66.71,66.7298,66.6311,66.6311,24634.0
2024-05-31 13:40:00,67.53,67.6,67.47,67.59,13601.0,66.641,66.71,66.5818,66.7002,13601.0
2024-05-31 13:45:00,67.58,67.68,67.58,67.66,13662.0,66.6903,66.789,66.6903,66.7693,13662.0
2024-05-31 13:50:00,67.64,67.7,67.49,67.52,22573.0,66.7495,66.8087,66.6015,66.6311,22573.0
2024-05-31 13:55:00,67.54,67.63,67.54,67.59,18986.0,66.6508,66.7396,66.6508,66.7002,18986.0
2024-05-31 14:00:00,67.62,67.64,67.55,67.56,6210.0,66.7298,66.7495,66.6607,66.6706,6210.0
2024-05-31 14:05:00,67.55,67.63,67.52,67.62,17086.0,66.6607,66.7396,66.6311,66.7298,17086.0
2024-05-31 14:10:00,67.61,67.78,67.59,67.67,22801.0,66.7199,66.8877,66.7002,66.7791,22801.0
2024-05-31 14:15:00,67.67,67.8,67.67,67.79,19302.0,66.7791,66.9074,66.7791,66.8975,19302.0
2024-05-31 14:20:00,67.77,67.78,67.71,67.75,10862.0,66.8778,66.8877,66.8186,66.8581,10862.0
2024-05-31 14:25:00,67.76,67.77,67.59,67.6,29088.0,66.8679,66.8778,66.7002,66.71,29088.0
2024-05-31 14:30:00,67.6,67.67,67.53,67.56,30019.0,66.71,66.7791,66.641,66.6706,30019.0
2024-05-31 14:35:00,67.58,67.72,67.58,67.7,32976.0,66.6903,66.8285,66.6903,66.8087,32976.0
2024-05-31 14:40:00,67.71,67.97,67.71,67.96,40447.0,66.8186,67.0752,66.8186,67.0653,40447.0
2024-05-31 14:45:00,67.97,67.99,67.8,67.84,30386.0,67.0752,67.0949,66.9074,66.9469,30386.0
2024-05-31 14:50:00,67.84,67.85,67.64,67.67,32360.0,66.9469,66.9567,66.7495,66.7791,32360.0
2024-05-31 14:55:00,67.71,67.9,67.71,67.86,28013.0,66.8186,67.0061,66.8186,66.9666,28013.0
2024-05-31 15:00:00,67.82,67.89,67.72,67.83,35585.0,66.9271,66.9962,66.8285,66.937,35585.0
2024-05-31 15:05:00,67.86,68.07,67.85,68.04,120718.0,66.9666,67.1739,66.9567,67.1442,120718.0
2024-05-31 15:10:00,68.03,68.16,68.0,68.15,61689.0,67.1344,67.2627,67.1048,67.2528,61689.0
2024-05-31 15:15:00,68.12,68.18,68.04,68.13,100451.0,67.2232,67.2824,67.1442,67.2331,100451.0
2024-05-31 15:20:00,68.15,68.28,68.13,68.28,41410.0,67.2528,67.3811,67.2331,67.3811,41410.0
2024-05-31 15:25:00,68.29,68.37,68.18,68.18,36595.0,67.391,67.4699,67.2824,67.2824,36595.0
2024-05-31 15:30:00,68.14,68.34,68.08,68.24,37419.0,67.2429,67.4403,67.1837,67.3416,37419.0
2024-05-31 15:35:00,68.27,68.34,68.25,68.31,43605.0,67.3712,67.4403,67.3515,67.4107,43605.0
2024-05-31 15:40:00,68.31,68.83,68.31,68.78,86331.0,67.4107,67.9238,67.4107,67.8745,86331.0
2024-05-31 15:45:00,68.79,69.13,68.78,69.13,132616.0,67.8844,68.2199,67.8745,68.2199,132616.0
2024-05-31 15:50:00,69.12,69.71,69.09,69.58,345221.0,68.21,68.7923,68.1804,68.664,345221.0
2024-05-31 15:55:00,69.58,70.26,69.55,70.19,831735.0,68.664,69.335,68.6344,69.2659,831735.0
2024-06-03 09:30:00,70.84,70.88,70.68,70.73,269608.0,69.9074,69.9469,69.7495,69.7988,269608.0
2024-06-03 09:35:00,70.73,70.76,70.67,70.74,157479.0,69.7988,69.8284,69.7396,69.8087,157479.0
2024-06-03 09:40:00,70.76,70.88,70.64,70.7,303980.0,69.8284,69.9469,69.71,69.7692,303980.0
2024-06-03 09:45:00,70.7,70.83,70.67,70.71,231522.0,69.7692,69.8975,69.7396,69.7791,231522.0
2024-06-03 09:50:00,70.7,70.71,70.44,70.46,212829.0,69.7692,69.7791,69.5127,69.5324,212829.0
2024-06-03 09:55:00,70.44,70.45,70.15,70.38,103447.0,69.5127,69.5225,69.2265,69.4534,103447.0
2024-06-03 10:00:00,70.39,70.85,70.24,70.34,288175.0,69.4633,69.9173,69.3153,69.414,288175.0
2024-06-03 10:05:00,70.35,70.57,70.24,70.24,58448.0,69.4238,69.6409,69.3153,69.3153,58448.0
2024-06-03 10:10:00,70.23,70.51,70.19,70.49,60165.0,69.3054,69.5817,69.2659,69.562,60165.0
2024-06-03 10:15:00,70.53,70.61,70.43,70.57,49139.0,69.6015,69.6804,69.5028,69.6409,49139.0
2024-06-03 10:20:00,70.56,70.61,70.4,70.5,109373.0,69.6311,69.6804,69.4732,69.5719,109373.0
2024-06-03 10:25:00,70.51,70.61,70.49,70.5,81023.0,69.5817,69.6804,69.562,69.5719,81023.0
2024-06-03 10:30:00,70.5,70.52,70.27,70.31,137393.0,69.5719,69.5916,69.3449,69.3844,137393.0
2024-06-03 10:35:00,70.33,70.36,70.09,70.16,233154.0,69.4041,69.4337,69.1673,69.2363,233154.0
2024-06-03 10:40:00,70.15,70.32,70.1,70.16,95052.0,69.2265,69.3942,69.1771,69.2363,95052.0
2024-06-03 10:45:00,70.16,70.17,69.77,69.83,82411.0,69.2363,69.2462,68.8515,68.9107,82411.0
2024-06-03 10:50:00,69.82,69.87,69.58,69.6,118482.0,68.9008,68.9502,68.664,68.6837,118482.0
2024-06-03 10:55:00,69.59,69.67,69.5,69.64,53791.0,68.6738,68.7528,68.585,68.7232,53791.0
2024-06-03 11:00:00,69.63,69.63,69.44,69.5,174227.0,68.7133,68.7133,68.5258,68.585,174227.0
2024-06-03 11:05:00,69.48,69.72,69.39,69.69,130056.0,68.5653,68.8021,68.4765,68.7725,130056.0
2024-06-03 11:10:00,69.7,69.78,69.63,69.69,51861.0,68.7824,68.8613,68.7133,68.7725,51861.0
2024-06-03 11:15:00,69.69,69.79,69.63,69.78,29413.0,68.7725,68.8712,68.7133,68.8613,29413.0
2024-06-03 11:20:00,69.79,69.86,69.75,69.78,27834.0,68.8712,68.9403,68.8317,68.8613,27834.0
2024-06-03 11:25:00,69.76,69.81,69.7,69.78,32189.0,68.8416,68.8909,68.7824,68.8613,32189.0
2024-06-03 11:30:00,69.77,69.83,69.6,69.6,33196.0,68.8515,68.9107,68.6837,68.6837,33196.0
2024-06-03 11:35:00,69.59,69.89,69.57,69.67,58577.0,68.6738,68.9699,68.6541,68.7528,58577.0
2024-06-03 11:40:00,69.67,69.73,69.53,69.69,28312.0,68.7528,68.812,68.6146,68.7725,28312.0
2024-06-03 11:45:00,69.68,69.73,69.51,69.59,31288.0,68.7627,68.812,68.5949,68.6738,31288.0
2024-06-03 11:50:00,69.61,69.75,69.55,69.7,36230.0,68.6936,68.8317,68.6344,68.7824,36230.0
2024-06-03 11:55:00,69.71,69.71,69.56,69.66,25933.0,68.7923,68.7923,68.6442,68.7429,25933.0
2024-06-03 12:00:00,69.66,69.79,69.53,69.62,34197.0,68.7429,68.8712,68.6146,68.7034,34197.0
2024-06-03 12:05:00,69.62,69.62,69.4,69.47,107049.0,68.7034,68.7034,68.4863,68.5554,107049.0
2024-06-03 12:10:00,69.47,69.57,68.97,69.01,134038.0,68.5554,68.6541,68.062,68.1015,134038.0
2024-06-03 12:15:00,69.01,69.15,68.9,68.91,91819.0,68.1015,68.2396,67.9929,68.0028,91819.0
2024-06-03 12:20:00,68.91,68.96,68.68,68.78,134426.0,68.0028,68.0521,67.7758,67.8745,134426.0
2024-06-03 12:25:00,68.78,68.87,68.7,68.8,31488.0,67.8745,67.9633,67.7956,67.8942,31488.0
2024-06-03 12:30:00,68.79,68.9,68.56,68.58,82848.0,67.8844,67.9929,67.6574,67.6771,82848.0
2024-06-03 12:35:00,68.59,68.91,68.57,68.9,62072.0,67.687,68.0028,67.6673,67.9929,62072.0
2024-06-03 12:40:00,68.91,68.94,68.76,68.78,35263.0,68.0028,68.0324,67.8548,67.8745,35263.0
2024-06-03 12:45:00,68.78,68.93,68.75,68.84,32839.0,67.8745,68.0225,67.8449,67.9337,32839.0
2024-06-03 12:50:00,68.82,68.82,68.52,68.75,53782.0,67.914,67.914,67.6179,67.8449,53782.0
2024-06-03 12:55:00,68.78,68.85,68.72,68.73,43640.0,67.8745,67.9436,67.8153,67.8252,43640.0
2024-06-03 13:00:00,68.74,68.76,68.6,68.65,49203.0,67.835,67.8548,67.6969,67.7462,49203.0
2024-06-03 13:05:00,68.63,68.77,68.56,68.59,24597.0,67.7265,67.8646,67.6574,67.687,24597.0
2024-06-03 13:10:00,68.57,68.58,68.26,68.5,107800.0,67.6673,67.6771,67.3614,67.5982,107800.0
2024-06-03 13:15:00,68.49,68.8,68.49,68.76,34989.0,67.5883,67.8942,67.5883,67.8548,34989.0
2024-06-03 13:20:00,68.76,68.92,68.75,68.84,105272.0,67.8548,68.0127,67.8449,67.9337,105272.0
2024-06-03 13:25:00,68.84,69.09,68.8,69.07,64585.0,67.9337,68.1804,67.8942,68.1607,64585.0
2024-06-03 13:30:00,69.07,69.3,69.06,69.19,69643.0,68.1607,68.3877,68.1508,68.2791,69643.0
2024-06-03 13:35:00,69.2,69.37,69.12,69.32,30639.0,68.289,68.4567,68.21,68.4074,30639.0
2024-06-03 13:40:00,69.36,69.44,69.28,69.37,51082.0,68.4469,68.5258,68.3679,68.4567,51082.0
2024-06-03 13:45:00,69.39,69.44,69.32,69.36,29509.0,68.4765,68.5258,68.4074,68.4469,29509.0
2024-06-03 13:50:00,69.37,69.39,69.22,69.29,23433.0,68.4567,68.4765,68.3087,68.3778,23433.0
2024-06-03 13:55:00,69.27,69.3,69.16,69.3,32001.0,68.3581,68.3877,68.2495,68.3877,32001.0
2024-06-03 14:00:00,69.31,69.41,69.27,69.36,24080.0,68.3975,68.4962,68.3581,68.4469,24080.0
2024-06-03 14:05:00,69.36,69.5,69.31,69.39,21374.0,68.4469,68.585,68.3975,68.4765,21374.0
2024-06-03 14:10:00,69.4,69.47,69.09,69.11,31387.0,68.4863,68.5554,68.1804,68.2002,31387.0
2024-06-03 14:15:00,69.11,69.31,69.11,69.29,19343.0,68.2002,68.3975,68.2002,68.3778,19343.0
2024-06-03 14:20:00,69.3,69.48,69.27,69.44,38476.0,68.3877,68.5653,68.3581,68.5258,38476.0
2024-06-03 14:25:00,69.42,69.52,69.26,69.28,29769.0,68.5061,68.6048,68.3482,68.3679,29769.0
2024-06-03 14:30:00,69.27,69.45,69.27,69.43,32600.0,68.3581,68.5357,68.3581,68.5159,32600.0
2024-06-03 14:35:00,69.39,69.51,69.35,69.51,23484.0,68.4765,68.5949,68.437,68.5949,23484.0
2024-06-03 14:40:00,69.49,69.67,69.45,69.51,81140.0,68.5752,68.7528,68.5357,68.5949,81140.0
2024-06-03 14:45:00,69.5,69.59,69.5,69.57,21127.0,68.585,68.6738,68.585,68.6541,21127.0
2024-06-03 14:50:00,69.56,69.56,69.34,69.38,30861.0,68.6442,68.6442,68.4271,68.4666,30861.0
2024-06-03 14:55:00,69.4,69.54,69.35,69.52,14964.0,68.4863,68.6245,68.437,68.6048,14964.0
2024-06-03 15:00:00,69.51,69.66,69.47,69.59,19527.0,68.5949,68.7429,68.5554,68.6738,19527.0
2024-06-03 15:05:00,69.59,69.62,69.49,69.56,18729.0,68.6738,68.7034,68.5752,68.6442,18729.0
2024-06-03 15:10:00,69.54,69.68,69.5,69.61,35220.0,68.6245,68.7627,68.585,68.6936,35220.0
2024-06-03 15:15:00,69.57,69.69,69.57,69.65,15657.0,68.6541,68.7725,68.6541,68.7331,15657.0
2024-06-03 15:20:00,69.65,69.8,69.63,69.77,26841.0,68.7331,68.8811,68.7133,68.8515,26841.0
2024-06-03 15:25:00,69.76,69.82,69.71,69.72,17124.0,68.8416,68.9008,68.7923,68.8021,17124.0
2024-06-03 15:30:00,69.74,69.81,69.58,69.79,28579.0,68.8219,68.8909,68.664,68.8712,28579.0
2024-06-03 15:35:00,69.78,69.78,69.52,69.56,25385.0,68.8613,68.8613,68.6048,68.6442,25385.0
2024-06-03 15:40:00,69.58,69.7,69.53,69.59,14238.0,68.664,68.7824,68.6146,68.6738,14238.0
2024-06-03 15:45:00,69.6,69.81,69.58,69.79,81146.0,68.6837,68.8909,68.664,68.8712,81146.0
2024-06-03 15:50:00,69.8,69.9,69.69,69.86,110895.0,68.8811,68.9798,68.7725,68.9403,110895.0
2024-06-03 15:55:00,69.86,70.35,69.86,70.32,219992.0,68.9403,69.4238,68.9403,69.3942,219992.0
2024-06-04 09:30:00,69.8,69.9,69.51,69.53,140317.0,68.8811,68.9798,68.5949,68.6146,140317.0
2024-06-04 09:35:00,69.53,69.79,69.51,69.73,61356.0,68.6146,68.8712,68.5949,68.812,61356.0
2024-06-04 09:40:00,69.72,69.78,69.61,69.75,67687.0,68.8021,68.8613,68.6936,68.8317,67687.0
2024-06-04 09:45:00,69.74,69.9,69.74,69.81,30652.0,68.8219,68.9798,68.8219,68.8909,30652.0
2024-06-04 09:50:00,69.83,69.89,69.74,69.78,33689.0,68.9107,68.9699,68.8219,68.8613,33689.0
2024-06-04 09:55:00,69.79,69.84,69.59,69.78,21901.0,68.8712,68.9206,68.6738,68.8613,21901.0
2024-06-04 10:00:00,69.8,70.3,69.8,70.0,241954.0,68.8811,69.3745,68.8811,69.0784,241954.0
2024-06-04 10:05:00,69.99,70.0,69.65,69.65,86926.0,69.0686,69.0784,68.7331,68.7331,86926.0
2024-06-04 10:10:00,69.63,69.8,69.49,69.61,115885.0,68.7133,68.8811,68.5752,68.6936,115885.0
2024-06-04 10:15:00,69.59,69.93,69.57,69.85,64666.0,68.6738,69.0094,68.6541,68.9304,64666.0
2024-06-04 10:20:00,69.86,69.99,69.63,69.65,59844.0,68.9403,69.0686,68.7133,68.7331,59844.0
2024-06-04 10:25:00,69.64,70.0,69.64,70.0,32453.0,68.7232,69.0784,68.7232,69.0784,32453.0
2024-06-04 10:30:00,69.97,70.15,69.86,69.9,87706.0,69.0488,69.2265,68.9403,68.9798,87706.0
2024-06-04 10:35:00,69.91,69.92,69.71,69.91,27177.0,68.9896,68.9995,68.7923,68.9896,27177.0
2024-06-04 10:40:00,69.98,70.12,69.98,70.07,22956.0,69.0587,69.1969,69.0587,69.1475,22956.0
2024-06-04 10:45:00,70.09,70.12,69.78,69.85,49238.0,69.1673,69.1969,68.8613,68.9304,49238.0
2024-06-04 10:50:00,69.84,69.96,69.76,69.84,49149.0,68.9206,69.039,68.8416,68.9206,49149.0
2024-06-04 10:55:00,69.85,69.85,69.53,69.57,73902.0,68.9304,68.9304,68.6146,68.6541,73902.0
2024-06-04 11:00:00,69.58,69.67,69.52,69.6,57466.0,68.664,68.7528,68.6048,68.6837,57466.0
2024-06-04 11:05:00,69.57,69.66,69.44,69.59,78305.0,68.6541,68.7429,68.5258,68.6738,78305.0
2024-06-04 11:10:00,69.61,69.69,69.48,69.5,35970.0,68.6936,68.7725,68.5653,68.585,35970.0
2024-06-04 11:15:00,69.51,69.75,69.49,69.7,27706.0,68.5949,68.8317,68.5752,68.7824,27706.0
2024-06-04 11:20:00,69.72,69.84,69.7,69.72,25528.0,68.8021,68.9206,68.7824,68.8021,25528.0
2024-06-04 11:25:00,69.72,69.74,69.53,69.54,47030.0,68.8021,68.8219,68.6146,68.6245,47030.0
2024-06-04 11:30:00,69.53,69.54,69.29,69.36,87871.0,68.6146,68.6245,68.3778,68.4469,87871.0
2024-06-04 11:35:00,69.37,69.46,69.26,69.42,45334.0,68.4567,68.5456,68.3482,68.5061,45334.0
2024-06-04 11:40:00,69.43,69.48,69.37,69.44,44023.0,68.5159,68.5653,68.4567,68.5258,44023.0
2024-06-04 11:45:00,69.43,69.52,69.35,69.41,15026.0,68.5159,68.6048,68.437,68.4962,15026.0
2024-06-04 11:50:00,69.42,69.5,69.39,69.48,18246.0,68.5061,68.585,68.4765,68.5653,18246.0
2024-06-04 11:55:00,69.47,69.47,69.29,69.3,23916.0,68.5554,68.5554,68.3778,68.3877,23916.0
2024-06-04 12:00:00,69.3,69.38,69.18,69.36,38235.0,68.3877,68.4666,68.2692,68.4469,38235.0
2024-06-04 12:05:00,69.34,69.38,69.17,69.26,46911.0,68.4271,68.4666,68.2594,68.3482,46911.0
2024-06-04 12:10:00,69.26,69.31,69.21,69.29,22678.0,68.3482,68.3975,68.2988,68.3778,22678.0
2024-06-04 12:15:00,69.29,69.36,69.22,69.3,16286.0,68.3778,68.4469,68.3087,68.3877,16286.0
2024-06-04 12:20:00,69.33,69.38,69.25,69.38,12151.0,68.4173,68.4666,68.3383,68.4666,12151.0
2024-06-04 12:25:00,69.39,69.63,69.38,69.59,26583.0,68.4765,68.7133,68.4666,68.6738,26583.0
2024-06-04 12:30:00,69.6,69.6,69.49,69.57,282236.0,68.6837,68.6837,68.5752,68.6541,282236.0
2024-06-04 12:35:00,69.57,69.61,69.46,69.58,16412.0,68.6541,68.6936,68.5456,68.664,16412.0
2024-06-04 12:40:00,69.6,69.87,69.57,69.81,309744.0,68.6837,68.9502,68.6541,68.8909,309744.0
2024-06-04 12:45:00,69.81,69.97,69.8,69.9,63126.0,68.8909,69.0488,68.8811,68.9798,63126.0
2024-06-04 12:50:00,69.89,69.89,69.57,69.75,58139.0,68.9699,68.9699,68.6541,68.8317,58139.0
2024-06-04 12:55:00,69.76,69.82,69.76,69.78,14204.0,68.8416,68.9008,68.8416,68.8613,14204.0
2024-06-04 13:00:00,69.78,69.8,69.63,69.71,28153.0,68.8613,68.8811,68.7133,68.7923,28153.0
2024-06-04 13:05:00,69.74,69.75,69.49,69.55,24052.0,68.8219,68.8317,68.5752,68.6344,24052.0
2024-06-04 13:10:00,69.58,69.78,69.57,69.76,15815.0,68.664,68.8613,68.6541,68.8416,15815.0
2024-06-04 13:15:00,69.75,69.86,69.7,69.85,13741.0,68.8317,68.9403,68.7824,68.9304,13741.0
2024-06-04 13:20:00,69.85,69.91,69.8,69.8,16948.0,68.9304,68.9896,68.8811,68.8811,16948.0
2024-06-04 13:25:00,69.8,69.99,69.66,69.98,36693.0,68.8811,69.0686,68.7429,69.0587,36693.0
2024-06-04 13:30:00,70.0,70.04,69.75,69.79,30312.0,69.0784,69.1179,68.8317,68.8712,30312.0
2024-06-04 13:35:00,69.79,69.88,69.74,69.84,16203.0,68.8712,68.96,68.8219,68.9206,16203.0
2024-06-04 13:40:00,69.87,69.97,69.82,69.83,12158.0,68.9502,69.0488,68.9008,68.9107,12158.0
2024-06-04 13:45:00,69.83,69.96,69.83,69.9,20072.0,68.9107,69.039,68.9107,68.9798,20072.0
2024-06-04 13:50:00,69.91,69.99,69.86,69.98,17436.0,68.9896,69.0686,68.9403,69.0587,17436.0
2024-06-04 13:55:00,69.98,70.03,69.82,69.94,67113.0,69.0587,69.108,68.9008,69.0192,67113.0
2024-06-04 14:00:00,69.92,70.04,69.88,70.04,29085.0,68.9995,69.1179,68.96,69.1179,29085.0
2024-06-04 14:05:00,70.03,70.06,69.96,70.03,32895.0,69.108,69.1377,69.039,69.108,32895.0
2024-06-04 14:10:00,70.02,70.18,69.98,70.15,27859.0,69.0982,69.2561,69.0587,69.2265,27859.0
2024-06-04 14:15:00,70.16,70.48,70.15,70.43,76013.0,69.2363,69.5521,69.2265,69.5028,76013.0
2024-06-04 14:20:00,70.44,70.77,70.42,70.73,125758.0,69.5127,69.8383,69.4929,69.7988,125758.0
2024-06-04 14:25:00,70.75,70.77,70.51,70.76,111219.0,69.8186,69.8383,69.5817,69.8284,111219.0
2024-06-04 14:30:00,70.77,70.79,70.57,70.6,62984.0,69.8383,69.858,69.6409,69.6705,62984.0
2024-06-04 14:35:00,70.66,70.68,70.57,70.64,17047.0,69.7298,69.7495,69.6409,69.71,17047.0
2024-06-04 14:40:00,70.66,70.79,70.63,70.79,7968.0,69.7298,69.858,69.7002,69.858,7968.0
2024-06-04 14:45:00,70.8,70.85,70.71,70.78,69444.0,69.8679,69.9173,69.7791,69.8482,69444.0
2024-06-04 14:50:00,70.79,70.85,70.71,70.72,18652.0,69.858,69.9173,69.7791,69.789,18652.0
2024-06-04 14:55:00,70.71,70.75,70.48,70.54,69347.0,69.7791,69.8186,69.5521,69.6113,69347.0
2024-06-04 15:00:00,70.54,70.55,69.94,70.01,111111.0,69.6113,69.6212,69.0192,69.0883,111111.0
2024-06-04 15:05:00,70.0,70.11,69.84,70.06,60682.0,69.0784,69.187,68.9206,69.1377,60682.0
2024-06-04 15:10:00,70.08,70.25,70.06,70.1,35059.0,69.1574,69.3252,69.1377,69.1771,35059.0
2024-06-04 15:15:00,70.1,70.28,70.1,70.16,24414.0,69.1771,69.3548,69.1771,69.2363,24414.0
2024-06-04 15:20:00,70.14,70.29,70.11,70.26,14746.0,69.2166,69.3646,69.187,69.335,14746.0
2024-06-04 15:25:00,70.25,70.31,70.16,70.25,11167.0,69.3252,69.3844,69.2363,69.3252,11167.0
2024-06-04 15:30:00,70.24,70.3,70.08,70.2,14849.0,69.3153,69.3745,69.1574,69.2758,14849.0
2024-06-04 15:35:00,70.21,70.23,69.99,70.13,22312.0,69.2857,69.3054,69.0686,69.2067,22312.0
2024-06-04 15:40:00,70.15,70.48,70.15,70.47,41951.0,69.2265,69.5521,69.2265,69.5423,41951.0
2024-06-04 15:45:00,70.46,70.51,70.22,70.38,91333.0,69.5324,69.5817,69.2955,69.4534,91333.0
2024-06-04 15:50:00,70.38,70.62,70.36,70.53,113168.0,69.4534,69.6903,69.4337,69.6015,113168.0
2024-06-04 15:55:00,70.52,70.57,70.45,70.53,116546.0,69.5916,69.6409,69.5225,69.6015,116546.0
2024-06-05 09:30:00,71.49,71.52,71.23,71.29,244500.0,70.5488,70.5784,70.2923,70.3515,244500.0
2024-06-05 09:35:00,71.29,71.3,71.13,71.16,79816.0,70.3515,70.3613,70.1936,70.2232,79816.0
2024-06-05 09:40:00,71.15,71.29,71.13,71.27,41351.0,70.2133,70.3515,70.1936,70.3317,41351.0
2024-06-05 09:45:00,71.3,71.37,71.15,71.15,103694.0,70.3613,70.4304,70.2133,70.2133,103694.0
2024-06-05 09:50:00,71.15,71.21,70.98,71.12,107605.0,70.2133,70.2725,70.0455,70.1837,107605.0
2024-06-05 09:55:00,71.14,71.22,71.09,71.22,83525.0,70.2034,70.2824,70.1541,70.2824,83525.0
2024-06-05 10:00:00,71.17,71.17,70.65,71.11,210236.0,70.233,70.233,69.7199,70.1738,210236.0
2024-06-05 10:05:00,71.11,71.13,70.77,70.79,43264.0,70.1738,70.1936,69.8383,69.858,43264.0
2024-06-05 10:10:00,70.77,70.95,70.77,70.91,36803.0,69.8383,70.0159,69.8383,69.9765,36803.0
2024-06-05 10:15:00,70.9,71.01,70.86,70.95,52812.0,69.9666,70.0751,69.9271,70.0159,52812.0
2024-06-05 10:20:00,70.96,71.3,70.95,71.19,129584.0,70.0258,70.3613,70.0159,70.2528,129584.0
2024-06-05 10:25:00,71.19,71.34,71.16,71.26,101917.0,70.2528,70.4008,70.2232,70.3219,101917.0
2024-06-05 10:30:00,71.3,71.57,71.29,71.54,89471.0,70.3613,70.6278,70.3515,70.5982,89471.0
2024-06-05 10:35:00,71.56,71.62,71.4,71.54,125161.0,70.6179,70.6771,70.46,70.5982,125161.0
2024-06-05 10:40:00,71.57,71.6,71.39,71.42,41844.0,70.6278,70.6574,70.4501,70.4797,41844.0
2024-06-05 10:45:00,71.42,71.57,71.38,71.54,26308.0,70.4797,70.6278,70.4403,70.5982,26308.0
2024-06-05 10:50:00,71.5,71.57,71.47,71.55,43882.0,70.5587,70.6278,70.5291,70.608,43882.0
2024-06-05 10:55:00,71.55,71.58,71.49,71.56,21865.0,70.608,70.6376,70.5488,70.6179,21865.0
2024-06-05 11:00:00,71.6,71.78,71.59,71.77,97305.0,70.6574,70.835,70.6475,70.8251,97305.0
2024-06-05 11:05:00,71.75,71.81,71.62,71.62,55877.0,70.8054,70.8646,70.6771,70.6771,55877.0
2024-06-05 11:10:00,71.63,71.9,71.62,71.88,26112.0,70.687,70.9534,70.6771,70.9337,26112.0
2024-06-05 11:15:00,71.88,72.05,71.88,71.97,79350.0,70.9337,71.1015,70.9337,71.0225,79350.0
2024-06-05 11:20:00,71.98,72.02,71.86,71.96,49292.0,71.0324,71.0719,70.914,71.0126,49292.0
2024-06-05 11:25:00,71.96,71.97,71.84,71.95,51806.0,71.0126,71.0225,70.8942,71.0028,51806.0
2024-06-05 11:30:00,71.98,71.99,71.93,71.97,20675.0,71.0324,71.0422,70.983,71.0225,20675.0
2024-06-05 11:35:00,71.99,72.07,71.98,72.02,38997.0,71.0422,71.1212,71.0324,71.0719,38997.0
2024-06-05 11:40:00,72.02,72.16,72.01,72.11,37923.0,71.0719,71.21,71.062,71.1607,37923.0
2024-06-05 11:45:00,72.12,72.15,71.99,72.03,70426.0,71.1705,71.2001,71.0422,71.0817,70426.0
2024-06-05 11:50:00,72.05,72.08,71.94,72.01,34097.0,71.1015,71.1311,70.9929,71.062,34097.0
2024-06-05 11:55:00,72.0,72.04,71.95,71.99,23241.0,71.0521,71.0916,71.0028,71.0422,23241.0
2024-06-05 12:00:00,71.99,72.01,71.92,72.0,30937.0,71.0422,71.062,70.9732,71.0521,30937.0
2024-06-05 12:05:00,71.99,72.0,71.94,71.94,8682.0,71.0422,71.0521,70.9929,70.9929,8682.0
2024-06-05 12:10:00,71.97,72.01,71.9,71.94,53033.0,71.0225,71.062,70.9534,70.9929,53033.0
2024-06-05 12:15:00,71.94,71.96,71.88,71.94,23920.0,70.9929,71.0126,70.9337,70.9929,23920.0
2024-06-05 12:20:00,71.93,72.04,71.91,72.02,19229.0,70.983,71.0916,70.9633,71.0719,19229.0
2024-06-05 12:25:00,72.02,72.07,71.98,72.03,17862.0,71.0719,71.1212,71.0324,71.0817,17862.0
2024-06-05 12:30:00,72.03,72.13,72.01,72.13,23179.0,71.0817,71.1804,71.062,71.1804,23179.0
2024-06-05 12:35:00,72.11,72.26,72.11,72.18,46126.0,71.1607,71.3087,71.1607,71.2297,46126.0
2024-06-05 12:40:00,72.19,72.24,72.17,72.21,12997.0,71.2396,71.289,71.2199,71.2593,12997.0
2024-06-05 12:45:00,72.22,72.25,72.16,72.24,20026.0,71.2692,71.2988,71.21,71.289,20026.0
2024-06-05 12:50:00,72.25,72.31,72.24,72.27,18661.0,71.2988,71.358,71.289,71.3186,18661.0
2024-06-05 12:55:00,72.25,72.28,72.24,72.24,12769.0,71.2988,71.3284,71.289,71.289,12769.0
2024-06-05 13:00:00,72.24,72.36,72.19,72.31,35947.0,71.289,71.4074,71.2396,71.358,35947.0
2024-06-05 13:05:00,72.33,72.37,72.29,72.31,17441.0,71.3778,71.4172,71.3383,71.358,17441.0
2024-06-05 13:10:00,72.34,72.37,72.33,72.33,12958.0,71.3876,71.4172,71.3778,71.3778,12958.0
2024-06-05 13:15:00,72.33,72.36,72.19,72.21,61381.0,71.3778,71.4074,71.2396,71.2593,61381.0
2024-06-05 13:20:00,72.21,72.22,72.05,72.15,44383.0,71.2593,71.2692,71.1015,71.2001,44383.0
2024-06-05 13:25:00,72.13,72.28,72.08,72.27,28841.0,71.1804,71.3284,71.1311,71.3186,28841.0
2024-06-05 13:30:00,72.29,72.35,72.28,72.33,12999.0,71.3383,71.3975,71.3284,71.3778,12999.0
2024-06-05 13:35:00,72.32,72.37,72.31,72.36,8661.0,71.3679,71.4172,71.358,71.4074,8661.0
2024-06-05 13:40:00,72.36,72.43,72.23,72.34,28564.0,71.4074,71.4765,71.2791,71.3876,28564.0
2024-06-05 13:45:00,72.35,72.39,72.3,72.38,13502.0,71.3975,71.437,71.3482,71.4271,13502.0
2024-06-05 13:50:00,72.36,72.43,72.35,72.43,5507.0,71.4074,71.4765,71.3975,71.4765,5507.0
2024-06-05 13:55:00,72.43,72.49,72.4,72.49,16712.0,71.4765,71.5357,71.4468,71.5357,16712.0
2024-06-05 14:00:00,72.47,72.54,72.42,72.51,26219.0,71.5159,71.585,71.4666,71.5554,26219.0
2024-06-05 14:05:00,72.49,72.49,72.39,72.48,25405.0,71.5357,71.5357,71.437,71.5258,25405.0
2024-06-05 14:10:00,72.48,72.53,72.41,72.42,17863.0,71.5258,71.5751,71.4567,71.4666,17863.0
2024-06-05 14:15:00,72.44,72.48,72.42,72.47,10320.0,71.4863,71.5258,71.4666,71.5159,10320.0
2024-06-05 14:20:00,72.49,72.51,72.42,72.47,12209.0,71.5357,71.5554,71.4666,71.5159,12209.0
2024-06-05 14:25:00,72.51,72.57,72.48,72.57,10588.0,71.5554,71.6146,71.5258,71.6146,10588.0
2024-06-05 14:30:00,72.57,72.76,72.55,72.7,41802.0,71.6146,71.8021,71.5949,71.7429,41802.0
2024-06-05 14:35:00,72.7,72.72,72.66,72.7,40689.0,71.7429,71.7626,71.7034,71.7429,40689.0
2024-06-05 14:40:00,72.7,72.78,72.69,72.76,20111.0,71.7429,71.8218,71.733,71.8021,20111.0
2024-06-05 14:45:00,72.76,72.77,72.69,72.69,29012.0,71.8021,71.812,71.733,71.733,29012.0
2024-06-05 14:50:00,72.72,72.77,72.7,72.77,18198.0,71.7626,71.812,71.7429,71.812,18198.0
2024-06-05 14:55:00,72.75,72.78,72.73,72.73,15557.0,71.7922,71.8218,71.7725,71.7725,15557.0
2024-06-05 15:00:00,72.72,72.83,72.67,72.74,57200.0,71.7626,71.8712,71.7133,71.7824,57200.0
2024-06-05 15:05:00,72.78,72.78,72.71,72.74,12146.0,71.8218,71.8218,71.7528,71.7824,12146.0
2024-06-05 15:10:00,72.75,72.82,72.72,72.79,15313.0,71.7922,71.8613,71.7626,71.8317,15313.0
2024-06-05 15:15:00,72.79,72.85,72.76,72.82,18562.0,71.8317,71.8909,71.8021,71.8613,18562.0
2024-06-05 15:20:00,72.8,72.84,72.77,72.78,24957.0,71.8416,71.8811,71.812,71.8218,24957.0
2024-06-05 15:25:00,72.78,72.78,72.64,72.66,46794.0,71.8218,71.8218,71.6837,71.7034,46794.0
2024-06-05 15:30:00,72.65,72.7,72.58,72.69,31699.0,71.6936,71.7429,71.6245,71.733,31699.0
2024-06-05 15:35:00,72.68,72.81,72.68,72.8,33349.0,71.7232,71.8515,71.7232,71.8416,33349.0
2024-06-05 15:40:00,72.8,72.8,72.66,72.69,35730.0,71.8416,71.8416,71.7034,71.733,35730.0
2024-06-05 15:45:00,72.69,72.7,72.53,72.57,48450.0,71.733,71.7429,71.5751,71.6146,48450.0
2024-06-05 15:50:00,72.58,72.95,72.48,72.94,150641.0,71.6245,71.9896,71.5258,71.9797,150641.0
2024-06-05 15:55:00,72.94,73.05,72.91,73.03,187412.0,71.9797,72.0883,71.9501,72.0686,187412.0
2024-06-06 09:30:00,73.17,73.18,73.03,73.12,190943.0,72.2067,72.2166,72.0686,72.1574,190943.0
2024-06-06 09:35:00,73.13,73.22,73.08,73.21,63030.0,72.1672,72.2561,72.1179,72.2462,63030.0
2024-06-06 09:40:00,73.21,73.32,73.18,73.32,43517.0,72.2462,72.3547,72.2166,72.3547,43517.0
2024-06-06 09:45:00,73.32,73.33,73.13,73.17,48212.0,72.3547,72.3646,72.1672,72.2067,48212.0
2024-06-06 09:50:00,73.19,73.25,73.07,73.11,50593.0,72.2264,72.2857,72.108,72.1475,50593.0
2024-06-06 09:55:00,73.06,73.17,72.88,72.89,82455.0,72.0982,72.2067,71.9205,71.9304,82455.0
2024-06-06 10:00:00,72.89,73.1,72.89,73.02,24215.0,71.9304,72.1376,71.9304,72.0587,24215.0
2024-06-06 10:05:00,72.98,73.13,72.95,73.05,32318.0,72.0192,72.1672,71.9896,72.0883,32318.0
2024-06-06 10:10:00,73.07,73.15,73.02,73.03,28478.0,72.108,72.187,72.0587,72.0686,28478.0
2024-06-06 10:15:00,73.04,73.09,72.98,73.08,32717.0,72.0784,72.1278,72.0192,72.1179,32717.0
2024-06-06 10:20:00,73.08,73.23,72.98,73.23,19087.0,72.1179,72.2659,72.0192,72.2659,19087.0
2024-06-06 10:25:00,73.21,73.21,73.01,73.19,49511.0,72.2462,72.2462,72.0488,72.2264,49511.0
2024-06-06 10:30:00,73.16,73.16,73.04,73.05,29944.0,72.1968,72.1968,72.0784,72.0883,29944.0
2024-06-06 10:35:00,73.05,73.17,73.01,73.09,15294.0,72.0883,72.2067,72.0488,72.1278,15294.0
2024-06-06 10:40:00,73.06,73.11,72.99,73.1,38373.0,72.0982,72.1475,72.0291,72.1376,38373.0
2024-06-06 10:45:00,73.09,73.13,73.03,73.09,19189.0,72.1278,72.1672,72.0686,72.1278,19189.0
2024-06-06 10:50:00,73.08,73.08,72.89,73.03,21531.0,72.1179,72.1179,71.9304,72.0686,21531.0
2024-06-06 10:55:00,73.03,73.08,72.93,72.93,9454.0,72.0686,72.1179,71.9699,71.9699,9454.0
2024-06-06 11:00:00,72.93,73.01,72.85,72.96,24640.0,71.9699,72.0488,71.8909,71.9995,24640.0
2024-06-06 11:05:00,72.98,73.06,72.94,73.04,12091.0,72.0192,72.0982,71.9797,72.0784,12091.0
2024-06-06 11:10:00,73.03,73.03,72.95,72.99,7577.0,72.0686,72.0686,71.9896,72.0291,7577.0
2024-06-06 11:15:00,73.0,73.04,72.96,73.01,16362.0,72.0389,72.0784,71.9995,72.0488,16362.0
2024-06-06 11:20:00,73.01,73.02,72.88,72.93,17208.0,72.0488,72.0587,71.9205,71.9699,17208.0
2024-06-06 11:25:00,72.9,72.99,72.88,72.94,27135.0,71.9403,72.0291,71.9205,71.9797,27135.0
2024-06-06 11:30:00,72.94,72.96,72.82,72.88,24705.0,71.9797,71.9995,71.8613,71.9205,24705.0
2024-06-06 11:35:00,72.88,72.93,72.84,72.86,12425.0,71.9205,71.9699,71.8811,71.9008,12425.0
2024-06-06 11:40:00,72.87,72.88,72.79,72.8,8431.0,71.9107,71.9205,71.8317,71.8416,8431.0
2024-06-06 11:45:00,72.8,72.87,72.8,72.8,7689.0,71.8416,71.9107,71.8416,71.8416,7689.0
2024-06-06 11:50:00,72.84,72.91,72.84,72.87,11941.0,71.8811,71.9501,71.8811,71.9107,11941.0
2024-06-06 11:55:00,72.84,72.87,72.78,72.8,8063.0,71.8811,71.9107,71.8218,71.8416,8063.0
2024-06-06 12:00:00,72.8,72.83,72.74,72.8,14422.0,71.8416,71.8712,71.7824,71.8416,14422.0
2024-06-06 12:05:00,72.82,72.85,72.77,72.81,9184.0,71.8613,71.8909,71.812,71.8515,9184.0
2024-06-06 12:10:00,72.81,72.83,72.74,72.75,13071.0,71.8515,71.8712,71.7824,71.7922,13071.0
2024-06-06 12:15:00,72.74,72.76,72.55,72.75,56002.0,71.7824,71.8021,71.5949,71.7922,56002.0
2024-06-06 12:20:00,72.71,72.72,72.61,72.7,40316.0,71.7528,71.7626,71.6541,71.7429,40316.0
2024-06-06 12:25:00,72.69,72.71,72.58,72.63,15273.0,71.733,71.7528,71.6245,71.6738,15273.0
2024-06-06 12:30:00,72.63,72.64,72.51,72.54,12660.0,71.6738,71.6837,71.5554,71.585,12660.0
2024-06-06 12:35:00,72.52,72.57,72.44,72.55,35981.0,71.5653,71.6146,71.4863,71.5949,35981.0
2024-06-06 12:40:00,72.52,72.54,72.43,72.47,9251.0,71.5653,71.585,71.4765,71.5159,9251.0
2024-06-06 12:45:00,72.47,72.59,72.46,72.52,14933.0,71.5159,71.6343,71.5061,71.5653,14933.0
2024-06-06 12:50:00,72.54,72.56,72.51,72.52,12687.0,71.585,71.6047,71.5554,71.5653,12687.0
2024-06-06 12:55:00,72.52,72.56,72.46,72.52,11172.0,71.5653,71.6047,71.5061,71.5653,11172.0
2024-06-06 13:00:00,72.47,72.67,72.46,72.66,19130.0,71.5159,71.7133,71.5061,71.7034,19130.0
2024-06-06 13:05:00,72.66,72.67,72.52,72.57,10072.0,71.7034,71.7133,71.5653,71.6146,10072.0
2024-06-06 13:10:00,72.58,72.67,72.57,72.63,13782.0,71.6245,71.7133,71.6146,71.6738,13782.0
2024-06-06 13:15:00,72.65,72.73,72.62,72.71,10380.0,71.6936,71.7725,71.664,71.7528,10380.0
2024-06-06 13:20:00,72.7,72.82,72.67,72.81,284326.0,71.7429,71.8613,71.7133,71.8515,284326.0
2024-06-06 13:25:00,72.81,72.86,72.77,72.8,33192.0,71.8515,71.9008,71.812,71.8416,33192.0
2024-06-06 13:30:00,72.81,72.85,72.78,72.84,15355.0,71.8515,71.8909,71.8218,71.8811,15355.0
2024-06-06 13:35:00,72.84,72.93,72.83,72.9,27721.0,71.8811,71.9699,71.8712,71.9403,27721.0
2024-06-06 13:40:00,72.9,72.91,72.79,72.85,29372.0,71.9403,71.9501,71.8317,71.8909,29372.0
2024-06-06 13:45:00,72.83,72.86,72.74,72.78,9935.0,71.8712,71.9008,71.7824,71.8218,9935.0
2024-06-06 13:50:00,72.77,72.91,72.76,72.9,17171.0,71.812,71.9501,71.8021,71.9403,17171.0
2024-06-06 13:55:00,72.91,72.91,72.8,72.82,5416.0,71.9501,71.9501,71.8416,71.8613,5416.0
2024-06-06 14:00:00,72.81,72.85,72.66,72.66,20760.0,71.8515,71.8909,71.7034,71.7034,20760.0
2024-06-06 14:05:00,72.65,72.65,72.28,72.3,320451.0,71.6936,71.6936,71.3284,71.3482,320451.0
2024-06-06 14:10:00,72.29,72.44,72.21,72.42,79204.0,71.3383,71.4863,71.2593,71.4666,79204.0
2024-06-06 14:15:00,72.41,72.62,72.33,72.57,27954.0,71.4567,71.664,71.3778,71.6146,27954.0
2024-06-06 14:20:00,72.58,72.64,72.5,72.59,10473.0,71.6245,71.6837,71.5455,71.6343,10473.0
2024-06-06 14:25:00,72.56,72.61,72.52,72.6,12195.0,71.6047,71.6541,71.5653,71.6442,12195.0
2024-06-06 14:30:00,72.59,72.62,72.5,72.62,13849.0,71.6343,71.664,71.5455,71.664,13849.0
2024-06-06 14:35:00,72.66,72.7,72.55,72.59,7890.0,71.7034,71.7429,71.5949,71.6343,7890.0
2024-06-06 14:40:00,72.63,72.78,72.63,72.68,20109.0,71.6738,71.8218,71.6738,71.7232,20109.0
2024-06-06 14:45:00,72.71,72.81,72.71,72.8,12555.0,71.7528,71.8515,71.7528,71.8416,12555.0
2024-06-06 14:50:00,72.81,72.97,72.79,72.95,27902.0,71.8515,72.0093,71.8317,71.9896,27902.0
2024-06-06 14:55:00,72.96,72.96,72.91,72.91,10810.0,71.9995,71.9995,71.9501,71.9501,10810.0
2024-06-06 15:00:00,72.89,72.94,72.85,72.89,29243.0,71.9304,71.9797,71.8909,71.9304,29243.0
2024-06-06 15:05:00,72.92,72.99,72.91,72.98,13989.0,71.96,72.0291,71.9501,72.0192,13989.0
2024-06-06 15:10:00,73.0,73.0,72.79,72.82,53639.0,72.0389,72.0389,71.8317,71.8613,53639.0
2024-06-06 15:15:00,72.82,72.89,72.8,72.88,17605.0,71.8613,71.9304,71.8416,71.9205,17605.0
2024-06-06 15:20:00,72.87,72.88,72.76,72.8,16232.0,71.9107,71.9205,71.8021,71.8416,16232.0
2024-06-06 15:25:00,72.82,72.98,72.75,72.94,15982.0,71.8613,72.0192,71.7922,71.9797,15982.0
2024-06-06 15:30:00,72.9,72.95,72.86,72.86,15827.0,71.9403,71.9896,71.9008,71.9008,15827.0
2024-06-06 15:35:00,72.87,72.94,72.79,72.85,15624.0,71.9107,71.9797,71.8317,71.8909,15624.0
2024-06-06 15:40:00,72.84,72.86,72.75,72.8,19610.0,71.8811,71.9008,71.7922,71.8416,19610.0
2024-06-06 15:45:00,72.8,73.0,72.75,72.93,52288.0,71.8416,72.0389,71.7922,71.9699,52288.0
2024-06-06 15:50:00,72.93,72.99,72.83,72.93,53183.0,71.9699,72.0291,71.8712,71.9699,53183.0
2024-06-06 15:55:00,72.92,73.02,72.83,73.01,124289.0,71.96,72.0587,71.8712,72.0488,124289.0
2024-06-07 09:30:00,72.55,72.55,72.07,72.09,160229.0,71.5949,71.5949,71.1212,71.1409,160229.0
2024-06-07 09:35:00,72.1,72.29,72.1,72.2,101989.0,71.1508,71.3383,71.1508,71.2495,101989.0
2024-06-07 09:40:00,72.18,72.6,72.17,72.55,85295.0,71.2297,71.6442,71.2199,71.5949,85295.0
2024-06-07 09:45:00,72.56,72.64,72.47,72.62,39171.0,71.6047,71.6837,71.5159,71.664,39171.0
2024-06-07 09:50:00,72.63,72.8,72.6,72.7,45909.0,71.6738,71.8416,71.6442,71.7429,45909.0
2024-06-07 09:55:00,72.68,72.7,72.52,72.69,95117.0,71.7232,71.7429,71.5653,71.733,95117.0
2024-06-07 10:00:00,72.7,72.82,72.62,72.76,62771.0,71.7429,71.8613,71.664,71.8021,62771.0
2024-06-07 10:05:00,72.77,72.83,72.71,72.8,23324.0,71.812,71.8712,71.7528,71.8416,23324.0
2024-06-07 10:10:00,72.77,72.8,72.65,72.78,39996.0,71.812,71.8416,71.6936,71.8218,39996.0
2024-06-07 10:15:00,72.79,72.95,72.7,72.93,72648.0,71.8317,71.9896,71.7429,71.9699,72648.0
2024-06-07 10:20:00,72.9,72.96,72.82,72.92,227493.0,71.9403,71.9995,71.8613,71.96,227493.0
2024-06-07 10:25:00,72.9,72.99,72.86,72.94,24641.0,71.9403,72.0291,71.9008,71.9797,24641.0
2024-06-07 10:30:00,72.93,72.94,72.84,72.92,31994.0,71.9699,71.9797,71.8811,71.96,31994.0
2024-06-07 10:35:00,72.92,73.3,72.92,73.27,77825.0,71.96,72.335,71.96,72.3054,77825.0
2024-06-07 10:40:00,73.27,73.51,73.27,73.48,92114.0,72.3054,72.5422,72.3054,72.5126,92114.0
2024-06-07 10:45:00,73.49,73.66,73.45,73.56,65931.0,72.5225,72.6903,72.483,72.5916,65931.0
2024-06-07 10:50:00,73.56,73.58,73.36,73.43,79660.0,72.5916,72.6113,72.3942,72.4633,79660.0
2024-06-07 10:55:00,73.42,73.43,73.16,73.21,48886.0,72.4534,72.4633,72.1968,72.2462,48886.0
2024-06-07 11:00:00,73.22,73.22,72.91,73.0,54685.0,72.2561,72.2561,71.9501,72.0389,54685.0
2024-06-07 11:05:00,72.98,72.99,72.7,72.83,46416.0,72.0192,72.0291,71.7429,71.8712,46416.0
2024-06-07 11:10:00,72.8,72.9,72.66,72.9,59310.0,71.8416,71.9403,71.7034,71.9403,59310.0
2024-06-07 11:15:00,72.85,72.92,72.78,72.8,17420.0,71.8909,71.96,71.8218,71.8416,17420.0
2024-06-07 11:20:00,72.8,73.04,72.75,73.04,22623.0,71.8416,72.0784,71.7922,72.0784,22623.0
2024-06-07 11:25:00,73.06,73.1,72.96,73.07,39138.0,72.0982,72.1376,71.9995,72.108,39138.0
2024-06-07 11:30:00,73.07,73.26,73.07,73.15,49101.0,72.108,72.2955,72.108,72.187,49101.0
2024-06-07 11:35:00,73.16,73.16,72.97,73.04,19391.0,72.1968,72.1968,72.0093,72.0784,19391.0
2024-06-07 11:40:00,73.05,73.14,72.95,72.99,20638.0,72.0883,72.1771,71.9896,72.0291,20638.0
2024-06-07 11:45:00,73.01,73.13,73.0,73.09,14910.0,72.0488,72.1672,72.0389,72.1278,14910.0
2024-06-07 11:50:00,73.11,73.16,73.04,73.07,6231.0,72.1475,72.1968,72.0784,72.108,6231.0
2024-06-07 11:55:00,73.07,73.2,73.06,73.16,17810.0,72.108,72.2363,72.0982,72.1968,17810.0
2024-06-07 12:00:00,73.14,73.15,73.03,73.09,17282.0,72.1771,72.187,72.0686,72.1278,17282.0
2024-06-07 12:05:00,73.13,73.25,73.05,73.23,57654.0,72.1672,72.2857,72.0883,72.2659,57654.0
2024-06-07 12:10:00,73.23,73.3,73.18,73.19,45397.0,72.2659,72.335,72.2166,72.2264,45397.0
2024-06-07 12:15:00,73.21,73.33,73.21,73.32,22398.0,72.2462,72.3646,72.2462,72.3547,22398.0
2024-06-07 12:20:00,73.33,73.37,73.28,73.37,32468.0,72.3646,72.4041,72.3153,72.4041,32468.0
2024-06-07 12:25:00,73.39,73.46,73.33,73.45,11381.0,72.4238,72.4929,72.3646,72.483,11381.0
2024-06-07 12:30:00,73.48,73.59,73.37,73.38,56202.0,72.5126,72.6212,72.4041,72.4139,56202.0
2024-06-07 12:35:00,73.37,73.4,73.26,73.3,32304.0,72.4041,72.4337,72.2955,72.335,32304.0
2024-06-07 12:40:00,73.31,73.33,73.2,73.32,22431.0,72.3449,72.3646,72.2363,72.3547,22431.0
2024-06-07 12:45:00,73.31,73.31,73.06,73.2,53063.0,72.3449,72.3449,72.0982,72.2363,53063.0
2024-06-07 12:50:00,73.19,73.45,73.19,73.44,70094.0,72.2264,72.483,72.2264,72.4732,70094.0
2024-06-07 12:55:00,73.46,73.66,73.45,73.64,24107.0,72.4929,72.6903,72.483,72.6705,24107.0
2024-06-07 13:00:00,73.64,73.64,73.4,73.45,12544.0,72.6705,72.6705,72.4337,72.483,12544.0
2024-06-07 13:05:00,73.48,73.54,73.45,73.48,12674.0,72.5126,72.5718,72.483,72.5126,12674.0
2024-06-07 13:10:00,73.48,73.62,73.42,73.53,34927.0,72.5126,72.6508,72.4534,72.562,34927.0
2024-06-07 13:15:00,73.53,73.63,73.51,73.61,10773.0,72.562,72.6607,72.5422,72.6409,10773.0
2024-06-07 13:20:00,73.61,73.86,73.58,73.82,81124.0,72.6409,72.8876,72.6113,72.8482,81124.0
2024-06-07 13:25:00,73.82,73.84,73.51,73.56,81546.0,72.8482,72.8679,72.5422,72.5916,81546.0
2024-06-07 13:30:00,73.55,73.64,73.54,73.6,24810.0,72.5817,72.6705,72.5718,72.631,24810.0
2024-06-07 13:35:00,73.6,73.67,73.46,73.56,25349.0,72.631,72.7001,72.4929,72.5916,25349.0
2024-06-07 13:40:00,73.56,73.56,73.44,73.52,22781.0,72.5916,72.5916,72.4732,72.5521,22781.0
2024-06-07 13:45:00,73.52,73.6,73.43,73.56,17386.0,72.5521,72.631,72.4633,72.5916,17386.0
2024-06-07 13:50:00,73.55,73.66,73.54,73.55,52380.0,72.5817,72.6903,72.5718,72.5817,52380.0
2024-06-07 13:55:00,73.55,73.64,73.45,73.45,32835.0,72.5817,72.6705,72.483,72.483,32835.0
2024-06-07 14:00:00,73.45,73.45,72.97,73.0,104035.0,72.483,72.483,72.0093,72.0389,104035.0
2024-06-07 14:05:00,73.02,73.06,72.7,72.8,106939.0,72.0587,72.0982,71.7429,71.8416,106939.0
2024-06-07 14:10:00,72.8,72.83,72.51,72.52,45350.0,71.8416,71.8712,71.5554,71.5653,45350.0
2024-06-07 14:15:00,72.53,72.7,72.46,72.64,55526.0,71.5751,71.7429,71.5061,71.6837,55526.0
2024-06-07 14:20:00,72.63,72.93,72.62,72.89,59708.0,71.6738,71.9699,71.664,71.9304,59708.0
2024-06-07 14:25:00,72.89,73.07,72.84,72.98,38391.0,71.9304,72.108,71.8811,72.0192,38391.0
2024-06-07 14:30:00,72.94,73.04,72.89,72.9,42812.0,71.9797,72.0784,71.9304,71.9403,42812.0
2024-06-07 14:35:00,72.89,73.06,72.89,73.05,38104.0,71.9304,72.0982,71.9304,72.0883,38104.0
2024-06-07 14:40:00,73.03,73.23,73.03,73.21,53334.0,72.0686,72.2659,72.0686,72.2462,53334.0
2024-06-07 14:45:00,73.21,73.26,73.14,73.19,38777.0,72.2462,72.2955,72.1771,72.2264,38777.0
2024-06-07 14:50:00,73.16,73.23,73.04,73.22,35147.0,72.1968,72.2659,72.0784,72.2561,35147.0
2024-06-07 14:55:00,73.23,73.23,73.09,73.11,20596.0,72.2659,72.2659,72.1278,72.1475,20596.0
2024-06-07 15:00:00,73.12,73.25,72.93,73.15,63902.0,72.1574,72.2857,71.9699,72.187,63902.0
2024-06-07 15:05:00,73.16,73.16,72.93,72.95,49445.0,72.1968,72.1968,71.9699,71.9896,49445.0
2024-06-07 15:10:00,72.98,73.06,72.64,72.8,58560.0,72.0192,72.0982,71.6837,71.8416,58560.0
2024-06-07 15:15:00,72.82,72.97,72.71,72.74,28746.0,71.8613,72.0093,71.7528,71.7824,28746.0
2024-06-07 15:20:00,72.74,72.87,72.6,72.78,44030.0,71.7824,71.9107,71.6442,71.8218,44030.0
2024-06-07 15:25:00,72.77,73.03,72.7,72.97,46343.0,71.812,72.0686,71.7429,72.0093,46343.0
2024-06-07 15:30:00,72.95,73.03,72.86,72.95,42717.0,71.9896,72.0686,71.9008,71.9896,42717.0
2024-06-07 15:35:00,72.89,72.95,72.8,72.82,47126.0,71.9304,71.9896,71.8416,71.8613,47126.0
2024-06-07 15:40:00,72.85,72.94,72.78,72.88,32892.0,71.8909,71.9797,71.8218,71.9205,32892.0
2024-06-07 15:45:00,72.85,72.85,72.67,72.71,42811.0,71.8909,71.8909,71.7133,71.7528,42811.0
2024-06-07 15:50:00,72.7,72.83,72.59,72.76,76006.0,71.7429,71.8712,71.6343,71.8021,76006.0
2024-06-07 15:55:00,72.73,72.89,72.57,72.67,130387.0,71.7725,71.9304,71.6146,71.7133,130387.0
2024-06-10 09:30:00,72.3,72.34,72.13,72.24,134495.0,71.3482,71.3876,71.1804,71.289,134495.0
2024-06-10 09:35:00,72.25,72.25,72.15,72.19,43886.0,71.2988,71.2988,71.2001,71.2396,43886.0
2024-06-10 09:40:00,72.19,72.25,72.1,72.17,22185.0,71.2396,71.2988,71.1508,71.2199,22185.0
2024-06-10 09:45:00,72.17,72.17,72.05,72.14,50283.0,71.2199,71.2199,71.1015,71.1903,50283.0
2024-06-10 09:50:00,72.14,72.2,72.1,72.19,20403.0,71.1903,71.2495,71.1508,71.2396,20403.0
2024-06-10 09:55:00,72.2,72.33,72.15,72.27,51615.0,71.2495,71.3778,71.2001,71.3186,51615.0
2024-06-10 10:00:00,72.28,72.34,72.25,72.31,22201.0,71.3284,71.3876,71.2988,71.358,22201.0
2024-06-10 10:05:00,72.33,72.47,72.32,72.46,34283.0,71.3778,71.5159,71.3679,71.5061,34283.0
2024-06-10 10:10:00,72.47,72.47,72.29,72.33,37458.0,71.5159,71.5159,71.3383,71.3778,37458.0
2024-06-10 10:15:00,72.34,72.39,72.33,72.35,8007.0,71.3876,71.437,71.3778,71.3975,8007.0
2024-06-10 10:20:00,72.39,72.45,72.38,72.42,14067.0,71.437,71.4962,71.4271,71.4666,14067.0
2024-06-10 10:25:00,72.43,72.49,72.42,72.49,15300.0,71.4765,71.5357,71.4666,71.5357,15300.0
2024-06-10 10:30:00,72.47,72.52,72.43,72.43,21984.0,71.5159,71.5653,71.4765,71.4765,21984.0
2024-06-10 10:35:00,72.42,72.53,72.42,72.51,24974.0,71.4666,71.5751,71.4666,71.5554,24974.0
2024-06-10 10:40:00,72.52,72.52,72.41,72.46,10519.0,71.5653,71.5653,71.4567,71.5061,10519.0
2024-06-10 10:45:00,72.48,72.58,72.47,72.53,13309.0,71.5258,71.6245,71.5159,71.5751,13309.0
2024-06-10 10:50:00,72.54,72.6,72.54,72.57,19959.0,71.585,71.6442,71.585,71.6146,19959.0
2024-06-10 10:55:00,72.56,72.57,72.51,72.54,16309.0,71.6047,71.6146,71.5554,71.585,16309.0
2024-06-10 11:00:00,72.56,72.6,72.55,72.6,18733.0,71.6047,71.6442,71.5949,71.6442,18733.0
2024-06-10 11:05:00,72.59,72.69,72.57,72.68,14447.0,71.6343,71.733,71.6146,71.7232,14447.0
2024-06-10 11:10:00,72.68,72.68,72.56,72.62,11011.0,71.7232,71.7232,71.6047,71.664,11011.0
2024-06-10 11:15:00,72.62,72.65,72.57,72.64,14435.0,71.664,71.6936,71.6146,71.6837,14435.0
2024-06-10 11:20:00,72.63,72.75,72.62,72.72,17315.0,71.6738,71.7922,71.664,71.7626,17315.0
2024-06-10 11:25:00,72.73,72.81,72.73,72.8,49547.0,71.7725,71.8515,71.7725,71.8416,49547.0
2024-06-10 11:30:00,72.81,72.92,72.81,72.87,54835.0,71.8515,71.96,71.8515,71.9107,54835.0
2024-06-10 11:35:00,72.86,72.87,72.78,72.87,17661.0,71.9008,71.9107,71.8218,71.9107,17661.0
2024-06-10 11:40:00,72.87,72.93,72.86,72.93,12349.0,71.9107,71.9699,71.9008,71.9699,12349.0
2024-06-10 11:45:00,72.89,72.9,72.82,72.89,18637.0,71.9304,71.9403,71.8613,71.9304,18637.0
2024-06-10 11:50:00,72.9,73.02,72.9,73.02,16597.0,71.9403,72.0587,71.9403,72.0587,16597.0
2024-06-10 11:55:00,73.05,73.07,72.86,72.9,20868.0,72.0883,72.108,71.9008,71.9403,20868.0
2024-06-10 12:00:00,72.9,72.96,72.88,72.95,9137.0,71.9403,71.9995,71.9205,71.9896,9137.0
2024-06-10 12:05:00,72.95,72.96,72.9,72.9,8586.0,71.9896,71.9995,71.9403,71.9403,8586.0
2024-06-10 12:10:00,72.92,73.01,72.92,73.01,19692.0,71.96,72.0488,71.96,72.0488,19692.0
2024-06-10 12:15:00,73.01,73.11,73.01,73.02,25610.0,72.0488,72.1475,72.0488,72.0587,25610.0
2024-06-10 12:20:00,73.02,73.08,72.98,73.0,32223.0,72.0587,72.1179,72.0192,72.0389,32223.0
2024-06-10 12:25:00,73.0,73.02,72.93,73.0,33520.0,72.0389,72.0587,71.9699,72.0389,33520.0
2024-06-10 12:30:00,73.0,73.01,72.91,73.01,13177.0,72.0389,72.0488,71.9501,72.0488,13177.0
2024-06-10 12:35:00,73.0,73.02,72.97,73.01,5279.0,72.0389,72.0587,72.0093,72.0488,5279.0
2024-06-10 12:40:00,73.0,73.08,72.99,73.08,9779.0,72.0389,72.1179,72.0291,72.1179,9779.0
2024-06-10 12:45:00,73.08,73.08,72.94,72.98,9387.0,72.1179,72.1179,71.9797,72.0192,9387.0
2024-06-10 12:50:00,72.99,73.04,72.98,73.02,8844.0,72.0291,72.0784,72.0192,72.0587,8844.0
2024-06-10 12:55:00,73.0,73.04,72.98,72.99,14096.0,72.0389,72.0784,72.0192,72.0291,14096.0
2024-06-10 13:00:00,72.99,72.99,72.79,72.95,33782.0,72.0291,72.0291,71.8317,71.9896,33782.0
2024-06-10 13:05:00,72.95,72.99,72.88,72.89,9074.0,71.9896,72.0291,71.9205,71.9304,9074.0
2024-06-10 13:10:00,72.89,72.91,72.78,72.86,17545.0,71.9304,71.9501,71.8218,71.9008,17545.0
2024-06-10 13:15:00,72.85,72.86,72.76,72.86,51671.0,71.8909,71.9008,71.8021,71.9008,51671.0
2024-06-10 13:20:00,72.88,72.92,72.86,72.86,11522.0,71.9205,71.96,71.9008,71.9008,11522.0
2024-06-10 13:25:00,72.87,72.89,72.77,72.78,16031.0,71.9107,71.9304,71.812,71.8218,16031.0
2024-06-10 13:30:00,72.77,72.84,72.73,72.8,19936.0,71.812,71.8811,71.7725,71.8416,19936.0
2024-06-10 13:35:00,72.82,72.84,72.74,72.77,6625.0,71.8613,71.8811,71.7824,71.812,6625.0
2024-06-10 13:40:00,72.79,72.96,72.77,72.96,11400.0,71.8317,71.9995,71.812,71.9995,11400.0
2024-06-10 13:45:00,72.95,73.34,72.95,73.28,66516.0,71.9896,72.3745,71.9896,72.3153,66516.0
2024-06-10 13:50:00,73.29,73.3,73.16,73.23,53616.0,72.3251,72.335,72.1968,72.2659,53616.0
2024-06-10 13:55:00,73.23,73.24,73.13,73.16,10522.0,72.2659,72.2758,72.1672,72.1968,10522.0
2024-06-10 14:00:00,73.13,73.16,73.04,73.11,16189.0,72.1672,72.1968,72.0784,72.1475,16189.0
2024-06-10 14:05:00,73.15,73.28,73.06,73.1,41564.0,72.187,72.3153,72.0982,72.1376,41564.0
2024-06-10 14:10:00,73.06,73.15,73.05,73.1,13780.0,72.0982,72.187,72.0883,72.1376,13780.0
2024-06-10 14:15:00,73.06,73.16,72.91,72.94,37188.0,72.0982,72.1968,71.9501,71.9797,37188.0
2024-06-10 14:20:00,72.92,73.02,72.83,72.92,33323.0,71.96,72.0587,71.8712,71.96,33323.0
2024-06-10 14:25:00,72.93,73.02,72.81,72.86,70323.0,71.9699,72.0587,71.8515,71.9008,70323.0
2024-06-10 14:30:00,72.85,72.85,72.76,72.83,26195.0,71.8909,71.8909,71.8021,71.8712,26195.0
2024-06-10 14:35:00,72.84,73.09,72.84,73.02,32296.0,71.8811,72.1278,71.8811,72.0587,32296.0
2024-06-10 14:40:00,73.03,73.14,73.02,73.11,23896.0,72.0686,72.1771,72.0587,72.1475,23896.0
2024-06-10 14:45:00,73.09,73.15,73.06,73.12,23310.0,72.1278,72.187,72.0982,72.1574,23310.0
2024-06-10 14:50:00,73.13,73.15,73.05,73.12,11202.0,72.1672,72.187,72.0883,72.1574,11202.0
2024-06-10 14:55:00,73.15,73.15,73.04,73.06,6251.0,72.187,72.187,72.0784,72.0982,6251.0
2024-06-10 15:00:00,73.05,73.23,73.02,73.2,20235.0,72.0883,72.2659,72.0587,72.2363,20235.0
2024-06-10 15:05:00,73.2,73.23,73.12,73.12,61396.0,72.2363,72.2659,72.1574,72.1574,61396.0
2024-06-10 15:10:00,73.11,73.38,73.11,73.37,22556.0,72.1475,72.4139,72.1475,72.4041,22556.0
2024-06-10 15:15:00,73.37,73.45,73.17,73.26,26519.0,72.4041,72.483,72.2067,72.2955,26519.0
2024-06-10 15:20:00,73.26,73.38,73.23,73.23,21847.0,72.2955,72.4139,72.2659,72.2659,21847.0
2024-06-10 15:25:00,73.2,73.3,73.16,73.3,14445.0,72.2363,72.335,72.1968,72.335,14445.0
2024-06-10 15:30:00,73.28,73.28,73.11,73.13,12493.0,72.3153,72.3153,72.1475,72.1672,12493.0
2024-06-10 15:35:00,73.11,73.16,73.09,73.09,19689.0,72.1475,72.1968,72.1278,72.1278,19689.0
2024-06-10 15:40:00,73.1,73.28,73.08,73.14,42557.0,72.1376,72.3153,72.1179,72.1771,42557.0
2024-06-10 15:45:00,73.12,73.12,73.01,73.02,39593.0,72.1574,72.1574,72.0488,72.0587,39593.0
2024-06-10 15:50:00,73.0,73.23,72.93,73.18,83164.0,72.0389,72.2659,71.9699,72.2166,83164.0
2024-06-10 15:55:00,73.17,73.35,73.07,73.33,230854.0,72.2067,72.3843,72.108,72.3646,230854.0
2024-06-11 09:30:00,72.67,72.68,72.38,72.46,148069.0,71.7133,71.7232,71.4271,71.5061,148069.0
2024-06-11 09:35:00,72.45,72.5,72.35,72.38,63590.0,71.4962,71.5455,71.3975,71.4271,63590.0
2024-06-11 09:40:00,72.36,72.41,72.25,72.3,83944.0,71.4074,71.4567,71.2988,71.3482,83944.0
2024-06-11 09:45:00,72.28,72.29,71.81,71.85,158618.0,71.3284,71.3383,70.8646,70.9041,158618.0
2024-06-11 09:50:00,71.85,72.06,71.82,71.84,52348.0,70.9041,71.1113,70.8745,70.8942,52348.0
2024-06-11 09:55:00,71.84,72.11,71.84,72.11,36270.0,70.8942,71.1607,70.8942,71.1607,36270.0
2024-06-11 10:00:00,72.09,72.25,72.04,72.14,45489.0,71.1409,71.2988,71.0916,71.1903,45489.0
2024-06-11 10:05:00,72.16,72.3,72.16,72.23,55961.0,71.21,71.3482,71.21,71.2791,55961.0
2024-06-11 10:10:00,72.24,72.4,72.24,72.35,34346.0,71.289,71.4468,71.289,71.3975,34346.0
2024-06-11 10:15:00,72.35,72.43,72.3,72.36,17572.0,71.3975,71.4765,71.3482,71.4074,17572.0
2024-06-11 10:20:00,72.35,72.48,72.33,72.48,22021.0,71.3975,71.5258,71.3778,71.5258,22021.0
2024-06-11 10:25:00,72.49,72.54,72.44,72.5,17654.0,71.5357,71.585,71.4863,71.5455,17654.0
2024-06-11 10:30:00,72.49,72.53,72.45,72.51,12164.0,71.5357,71.5751,71.4962,71.5554,12164.0
2024-06-11 10:35:00,72.52,72.59,72.51,72.58,23241.0,71.5653,71.6343,71.5554,71.6245,23241.0
2024-06-11 10:40:00,72.59,72.77,72.57,72.72,55244.0,71.6343,71.812,71.6146,71.7626,55244.0
2024-06-11 10:45:00,72.73,72.75,72.63,72.72,19168.0,71.7725,71.7922,71.6738,71.7626,19168.0
2024-06-11 10:50:00,72.73,72.85,72.72,72.85,25488.0,71.7725,71.8909,71.7626,71.8909,25488.0
2024-06-11 10:55:00,72.86,72.9,72.83,72.89,12418.0,71.9008,71.9403,71.8712,71.9304,12418.0
2024-06-11 11:00:00,72.91,72.92,72.75,72.77,24775.0,71.9501,71.96,71.7922,71.812,24775.0
2024-06-11 11:05:00,72.76,72.78,72.67,72.71,35614.0,71.8021,71.8218,71.7133,71.7528,35614.0
2024-06-11 11:10:00,72.7,72.78,72.65,72.68,8452.0,71.7429,71.8218,71.6936,71.7232,8452.0
2024-06-11 11:15:00,72.69,72.76,72.61,72.75,8370.0,71.733,71.8021,71.6541,71.7922,8370.0
2024-06-11 11:20:00,72.76,72.8,72.75,72.79,23478.0,71.8021,71.8416,71.7922,71.8317,23478.0
2024-06-11 11:25:00,72.78,72.83,72.76,72.78,7358.0,71.8218,71.8712,71.8021,71.8218,7358.0
2024-06-11 11:30:00,72.83,72.93,72.83,72.88,13604.0,71.8712,71.9699,71.8712,71.9205,13604.0
2024-06-11 11:35:00,72.88,72.89,72.75,72.78,11559.0,71.9205,71.9304,71.7922,71.8218,11559.0
2024-06-11 11:40:00,72.76,72.77,72.53,72.64,38335.0,71.8021,71.812,71.5751,71.6837,38335.0
2024-06-11 11:45:00,72.61,72.72,72.56,72.56,18252.0,71.6541,71.7626,71.6047,71.6047,18252.0
2024-06-11 11:50:00,72.55,72.64,72.48,72.62,40392.0,71.5949,71.6837,71.5258,71.664,40392.0
2024-06-11 11:55:00,72.62,72.63,72.54,72.56,12135.0,71.664,71.6738,71.585,71.6047,12135.0
2024-06-11 12:00:00,72.54,72.59,72.48,72.56,6021.0,71.585,71.6343,71.5258,71.6047,6021.0
2024-06-11 12:05:00,72.57,72.62,72.53,72.57,5460.0,71.6146,71.664,71.5751,71.6146,5460.0
2024-06-11 12:10:00,72.58,72.64,72.55,72.64,3933.0,71.6245,71.6837,71.5949,71.6837,3933.0
2024-06-11 12:15:00,72.62,72.65,72.52,72.54,9273.0,71.664,71.6936,71.5653,71.585,9273.0
2024-06-11 12:20:00,72.54,72.57,72.43,72.48,5458.0,71.585,71.6146,71.4765,71.5258,5458.0
2024-06-11 12:25:00,72.5,72.59,72.5,72.55,9450.0,71.5455,71.6343,71.5455,71.5949,9450.0
2024-06-11 12:30:00,72.56,72.61,72.52,72.6,6402.0,71.6047,71.6541,71.5653,71.6442,6402.0
2024-06-11 12:35:00,72.61,72.67,72.57,72.63,9971.0,71.6541,71.7133,71.6146,71.6738,9971.0
2024-06-11 12:40:00,72.64,72.72,72.64,72.7,4914.0,71.6837,71.7626,71.6837,71.7429,4914.0
2024-06-11 12:45:00,72.73,72.73,72.62,72.62,2273.0,71.7725,71.7725,71.664,71.664,2273.0
2024-06-11 12:50:00,72.63,72.65,72.59,72.65,2601.0,71.6738,71.6936,71.6343,71.6936,2601.0
2024-06-11 12:55:00,72.63,72.7,72.62,72.65,11190.0,71.6738,71.7429,71.664,71.6936,11190.0
2024-06-11 13:00:00,72.66,72.91,72.49,72.88,64298.0,71.7034,71.9501,71.5357,71.9205,64298.0
2024-06-11 13:05:00,72.87,72.94,72.77,72.8,14997.0,71.9107,71.9797,71.812,71.8416,14997.0
2024-06-11 13:10:00,72.79,72.95,72.79,72.91,13475.0,71.8317,71.9896,71.8317,71.9501,13475.0
2024-06-11 13:15:00,72.91,72.92,72.79,72.79,7616.0,71.9501,71.96,71.8317,71.8317,7616.0
2024-06-11 13:20:00,72.82,72.82,72.58,72.59,14862.0,71.8613,71.8613,71.6245,71.6343,14862.0
2024-06-11 13:25:00,72.61,72.71,72.6,72.7,12692.0,71.6541,71.7528,71.6442,71.7429,12692.0
2024-06-11 13:30:00,72.71,72.8,72.71,72.75,23888.0,71.7528,71.8416,71.7528,71.7922,23888.0
2024-06-11 13:35:00,72.76,72.93,72.76,72.91,16653.0,71.8021,71.9699,71.8021,71.9501,16653.0
2024-06-11 13:40:00,72.93,72.93,72.78,72.93,14124.0,71.9699,71.9699,71.8218,71.9699,14124.0
2024-06-11 13:45:00,72.93,72.94,72.88,72.93,20973.0,71.9699,71.9797,71.9205,71.9699,20973.0
2024-06-11 13:50:00,72.91,73.13,72.91,73.09,84699.0,71.9501,72.1672,71.9501,72.1278,84699.0
2024-06-11 13:55:00,73.09,73.11,73.07,73.11,8842.0,72.1278,72.1475,72.108,72.1475,8842.0
2024-06-11 14:00:00,73.09,73.25,73.08,73.25,21372.0,72.1278,72.2857,72.1179,72.2857,21372.0
2024-06-11 14:05:00,73.23,73.24,73.01,73.04,24447.0,72.2659,72.2758,72.0488,72.0784,24447.0
2024-06-11 14:10:00,73.06,73.24,73.01,73.23,16082.0,72.0982,72.2758,72.0488,72.2659,16082.0
2024-06-11 14:15:00,73.22,73.35,73.19,73.3,88177.0,72.2561,72.3843,72.2264,72.335,88177.0
2024-06-11 14:20:00,73.31,73.45,73.3,73.42,22479.0,72.3449,72.483,72.335,72.4534,22479.0
2024-06-11 14:25:00,73.43,73.54,73.36,73.52,35175.0,72.4633,72.5718,72.3942,72.5521,35175.0
2024-06-11 14:30:00,73.54,73.7,73.49,73.6,35635.0,72.5718,72.7297,72.5225,72.631,35635.0
2024-06-11 14:35:00,73.6,73.62,73.48,73.52,23317.0,72.631,72.6508,72.5126,72.5521,23317.0
2024-06-11 14:40:00,73.52,73.67,73.44,73.45,20862.0,72.5521,72.7001,72.4732,72.483,20862.0
2024-06-11 14:45:00,73.44,73.6,73.43,73.58,21330.0,72.4732,72.631,72.4633,72.6113,21330.0
2024-06-11 14:50:00,73.59,73.62,73.42,73.44,25467.0,72.6212,72.6508,72.4534,72.4732,25467.0
2024-06-11 14:55:00,73.46,73.52,73.39,73.52,9693.0,72.4929,72.5521,72.4238,72.5521,9693.0
2024-06-11 15:00:00,73.53,73.67,73.52,73.61,23864.0,72.562,72.7001,72.5521,72.6409,23864.0
2024-06-11 15:05:00,73.62,73.64,73.51,73.55,14140.0,72.6508,72.6705,72.5422,72.5817,14140.0
2024-06-11 15:10:00,73.53,73.54,73.41,73.44,11007.0,72.562,72.5718,72.4436,72.4732,11007.0
2024-06-11 15:15:00,73.42,73.53,73.41,73.44,6922.0,72.4534,72.562,72.4436,72.4732,6922.0
2024-06-11 15:20:00,73.43,73.51,73.36,73.5,12561.0,72.4633,72.5422,72.3942,72.5324,12561.0
2024-06-11 15:25:00,73.48,73.48,73.37,73.39,7938.0,72.5126,72.5126,72.4041,72.4238,7938.0
2024-06-11 15:30:00,73.37,73.42,73.32,73.41,9628.0,72.4041,72.4534,72.3547,72.4436,9628.0
2024-06-11 15:35:00,73.4,73.55,73.35,73.48,26501.0,72.4337,72.5817,72.3843,72.5126,26501.0
2024-06-11 15:40:00,73.49,73.53,73.46,73.51,12123.0,72.5225,72.562,72.4929,72.5422,12123.0
2024-06-11 15:45:00,73.51,73.55,73.3,73.31,58261.0,72.5422,72.5817,72.335,72.3449,58261.0
2024-06-11 15:50:00,73.29,73.64,73.29,73.62,53628.0,72.3251,72.6705,72.3251,72.6508,53628.0
2024-06-11 15:55:00,73.64,73.85,73.59,73.84,129246.0,72.6705,72.8778,72.6212,72.8679,129246.0
2024-06-12 09:30:00,75.73,75.78,75.58,75.62,374982.0,74.733,74.7823,74.585,74.6245,374982.0
2024-06-12 09:35:00,75.65,75.82,75.59,75.81,101801.0,74.6541,74.8218,74.5949,74.812,101801.0
2024-06-12 09:40:00,75.79,76.18,75.77,76.18,93909.0,74.7922,75.1771,74.7725,75.1771,93909.0
2024-06-12 09:45:00,76.18,76.26,76.11,76.25,68469.0,75.1771,75.256,75.108,75.2462,68469.0
2024-06-12 09:50:00,76.25,76.26,76.04,76.05,70251.0,75.2462,75.256,75.0389,75.0488,70251.0
2024-06-12 09:55:00,76.06,76.3,76.06,76.18,86911.0,75.0587,75.2955,75.0587,75.1771,86911.0
2024-06-12 10:00:00,76.19,76.3,76.12,76.27,63630.0,75.187,75.2955,75.1179,75.2659,63630.0
2024-06-12 10:05:00,76.3,76.3,76.15,76.16,33777.0,75.2955,75.2955,75.1475,75.1573,33777.0
2024-06-12 10:10:00,76.18,76.38,76.15,76.36,31700.0,75.1771,75.3745,75.1475,75.3547,31700.0
2024-06-12 10:15:00,76.36,76.5,76.36,76.45,45748.0,75.3547,75.4929,75.3547,75.4435,45748.0
2024-06-12 10:20:00,76.46,76.53,76.42,76.51,42321.0,75.4534,75.5225,75.4139,75.5027,42321.0
2024-06-12 10:25:00,76.51,76.69,76.51,76.68,99471.0,75.5027,75.6804,75.5027,75.6705,99471.0
2024-06-12 10:30:00,76.68,76.71,76.55,76.68,104495.0,75.6705,75.7001,75.5422,75.6705,104495.0
2024-06-12 10:35:00,76.68,76.69,76.5,76.53,38447.0,75.6705,75.6804,75.4929,75.5225,38447.0
2024-06-12 10:40:00,76.56,76.58,76.29,76.33,48367.0,75.5521,75.5718,75.2856,75.3251,48367.0
2024-06-12 10:45:00,76.34,76.55,76.31,76.52,52933.0,75.335,75.5422,75.3054,75.5126,52933.0
2024-06-12 10:50:00,76.52,76.52,76.26,76.27,47603.0,75.5126,75.5126,75.256,75.2659,47603.0
2024-06-12 10:55:00,76.27,76.36,76.23,76.35,62742.0,75.2659,75.3547,75.2264,75.3448,62742.0
2024-06-12 11:00:00,76.34,76.4,76.3,76.36,22478.0,75.335,75.3942,75.2955,75.3547,22478.0
2024-06-12 11:05:00,76.35,76.43,76.32,76.42,22347.0,75.3448,75.4238,75.3152,75.4139,22347.0
2024-06-12 11:10:00,76.41,76.41,76.21,76.23,43477.0,75.4041,75.4041,75.2067,75.2264,43477.0
2024-06-12 11:15:00,76.25,76.35,76.13,76.34,37341.0,75.2462,75.3448,75.1277,75.335,37341.0
2024-06-12 11:20:00,76.31,76.47,76.31,76.4,31616.0,75.3054,75.4633,75.3054,75.3942,31616.0
2024-06-12 11:25:00,76.39,76.4,76.3,76.4,54863.0,75.3843,75.3942,75.2955,75.3942,54863.0
2024-06-12 11:30:00,76.41,76.41,76.27,76.3,17511.0,75.4041,75.4041,75.2659,75.2955,17511.0
2024-06-12 11:35:00,76.33,76.34,76.24,76.31,74436.0,75.3251,75.335,75.2363,75.3054,74436.0
2024-06-12 11:40:00,76.28,76.37,76.24,76.25,28649.0,75.2758,75.3646,75.2363,75.2462,28649.0
2024-06-12 11:45:00,76.23,76.24,76.17,76.23,19419.0,75.2264,75.2363,75.1672,75.2264,19419.0
2024-06-12 11:50:00,76.21,76.27,76.12,76.25,52372.0,75.2067,75.2659,75.1179,75.2462,52372.0
2024-06-12 11:55:00,76.25,76.34,76.22,76.28,16656.0,75.2462,75.335,75.2166,75.2758,16656.0
2024-06-12 12:00:00,76.28,76.28,76.19,76.25,11966.0,75.2758,75.2758,75.187,75.2462,11966.0
2024-06-12 12:05:00,76.25,76.35,76.24,76.32,21578.0,75.2462,75.3448,75.2363,75.3152,21578.0
2024-06-12 12:10:00,76.31,76.33,76.21,76.21,7101.0,75.3054,75.3251,75.2067,75.2067,7101.0
2024-06-12 12:15:00,76.2,76.27,76.17,76.22,10689.0,75.1968,75.2659,75.1672,75.2166,10689.0
2024-06-12 12:20:00,76.25,76.27,76.12,76.17,14507.0,75.2462,75.2659,75.1179,75.1672,14507.0
2024-06-12 12:25:00,76.17,76.18,76.09,76.1,23162.0,75.1672,75.1771,75.0883,75.0981,23162.0
2024-06-12 12:30:00,76.1,76.2,76.09,76.11,21588.0,75.0981,75.1968,75.0883,75.108,21588.0
2024-06-12 12:35:00,76.11,76.13,76.06,76.1,10939.0,75.108,75.1277,75.0587,75.0981,10939.0
2024-06-12 12:40:00,76.12,76.23,76.11,76.21,12720.0,75.1179,75.2264,75.108,75.2067,12720.0
2024-06-12 12:45:00,76.22,76.29,76.21,76.22,16007.0,75.2166,75.2856,75.2067,75.2166,16007.0
2024-06-12 12:50:00,76.21,76.22,76.12,76.13,15709.0,75.2067,75.2166,75.1179,75.1277,15709.0
2024-06-12 12:55:00,76.13,76.22,76.13,76.22,9407.0,75.1277,75.2166,75.1277,75.2166,9407.0
2024-06-12 13:00:00,76.23,76.32,76.2,76.32,36745.0,75.2264,75.3152,75.1968,75.3152,36745.0
2024-06-12 13:05:00,76.32,76.32,76.27,76.29,8743.0,75.3152,75.3152,75.2659,75.2856,8743.0
2024-06-12 13:10:00,76.28,76.31,76.26,76.3,24855.0,75.2758,75.3054,75.256,75.2955,24855.0
2024-06-12 13:15:00,76.28,76.38,76.25,76.33,9359.0,75.2758,75.3745,75.2462,75.3251,9359.0
2024-06-12 13:20:00,76.35,76.39,76.34,76.37,8476.0,75.3448,75.3843,75.335,75.3646,8476.0
2024-06-12 13:25:00,76.37,76.46,76.32,76.33,26148.0,75.3646,75.4534,75.3152,75.3251,26148.0
2024-06-12 13:30:00,76.27,76.27,75.97,76.13,41949.0,75.2659,75.2659,74.9698,75.1277,41949.0
2024-06-12 13:35:00,76.16,76.23,76.13,76.17,7596.0,75.1573,75.2264,75.1277,75.1672,7596.0
2024-06-12 13:40:00,76.16,76.19,76.01,76.01,22424.0,75.1573,75.187,75.0093,75.0093,22424.0
2024-06-12 13:45:00,76.01,76.08,76.01,76.08,57252.0,75.0093,75.0784,75.0093,75.0784,57252.0
2024-06-12 13:50:00,76.07,76.17,75.99,76.16,44794.0,75.0685,75.1672,74.9896,75.1573,44794.0
2024-06-12 13:55:00,76.12,76.19,76.12,76.14,39039.0,75.1179,75.187,75.1179,75.1376,39039.0
2024-06-12 14:00:00,76.12,76.15,75.42,75.75,308144.0,75.1179,75.1475,74.4271,74.7527,308144.0
2024-06-12 14:05:00,75.83,75.96,75.68,75.84,77746.0,74.8317,74.96,74.6837,74.8416,77746.0
2024-06-12 14:10:00,75.9,76.01,75.78,75.9,66125.0,74.9008,75.0093,74.7823,74.9008,66125.0
2024-06-12 14:15:00,75.9,76.18,75.86,76.12,49368.0,74.9008,75.1771,74.8613,75.1179,49368.0
2024-06-12 14:20:00,76.11,76.12,76.01,76.01,52115.0,75.108,75.1179,75.0093,75.0093,52115.0
2024-06-12 14:25:00,76.03,76.23,75.99,76.18,26176.0,75.0291,75.2264,74.9896,75.1771,26176.0
2024-06-12 14:30:00,76.18,76.33,75.95,76.1,47273.0,75.1771,75.3251,74.9501,75.0981,47273.0
2024-06-12 14:35:00,76.14,76.3,75.78,76.3,88848.0,75.1376,75.2955,74.7823,75.2955,88848.0
2024-06-12 14:40:00,76.26,76.31,75.72,75.9,85983.0,75.256,75.3054,74.7231,74.9008,85983.0
2024-06-12 14:45:00,75.94,76.02,75.67,75.78,82563.0,74.9402,75.0192,74.6738,74.7823,82563.0
2024-06-12 14:50:00,75.73,75.95,75.55,75.75,101817.0,74.733,74.9501,74.5554,74.7527,101817.0
2024-06-12 14:55:00,75.72,76.19,75.72,76.09,109662.0,74.7231,75.187,74.7231,75.0883,109662.0
2024-06-12 15:00:00,76.1,76.42,76.08,76.26,45073.0,75.0981,75.4139,75.0784,75.256,45073.0
2024-06-12 15:05:00,76.28,76.37,76.1,76.3,81584.0,75.2758,75.3646,75.0981,75.2955,81584.0
2024-06-12 15:10:00,76.26,76.48,76.2,76.47,60584.0,75.256,75.4731,75.1968,75.4633,60584.0
2024-06-12 15:15:00,76.45,76.68,76.41,76.65,105344.0,75.4435,75.6705,75.4041,75.6409,105344.0
2024-06-12 15:20:00,76.64,76.75,75.98,75.98,87440.0,75.631,75.7396,74.9797,74.9797,87440.0
2024-06-12 15:25:00,75.95,76.03,75.38,75.48,331338.0,74.9501,75.0291,74.3876,74.4863,331338.0
2024-06-12 15:30:00,75.49,75.62,75.25,75.47,185083.0,74.4962,74.6245,74.2593,74.4764,185083.0
2024-06-12 15:35:00,75.45,75.81,75.35,75.39,83767.0,74.4567,74.812,74.358,74.3975,83767.0
2024-06-12 15:40:00,75.35,75.53,75.19,75.4,81830.0,74.358,74.5356,74.2001,74.4074,81830.0
2024-06-12 15:45:00,75.4,75.79,75.24,75.67,62036.0,74.4074,74.7922,74.2495,74.6738,62036.0
2024-06-12 15:50:00,75.7,75.99,75.46,75.8,167554.0,74.7034,74.9896,74.4666,74.8021,167554.0
2024-06-12 15:55:00,75.79,76.05,75.58,75.6,256441.0,74.7922,75.0488,74.585,74.6047,256441.0
2024-06-13 09:30:00,76.35,76.37,76.04,76.08,177939.0,75.3448,75.3646,75.0389,75.0784,177939.0
2024-06-13 09:35:00,76.08,76.27,76.02,76.2,91365.0,75.0784,75.2659,75.0192,75.1968,91365.0
2024-06-13 09:40:00,76.23,76.28,76.09,76.13,54174.0,75.2264,75.2758,75.0883,75.1277,54174.0
2024-06-13 09:45:00,76.12,76.12,75.93,76.06,60087.0,75.1179,75.1179,74.9304,75.0587,60087.0
2024-06-13 09:50:00,76.07,76.14,75.93,75.97,33675.0,75.0685,75.1376,74.9304,74.9698,33675.0
2024-06-13 09:55:00,75.98,76.02,75.77,75.86,35074.0,74.9797,75.0192,74.7725,74.8613,35074.0
2024-06-13 10:00:00,75.87,75.98,75.75,75.76,41162.0,74.8712,74.9797,74.7527,74.7626,41162.0
2024-06-13 10:05:00,75.77,75.98,75.77,75.92,36584.0,74.7725,74.9797,74.7725,74.9205,36584.0
2024-06-13 10:10:00,75.89,75.9,75.59,75.59,51242.0,74.8909,74.9008,74.5949,74.5949,51242.0
2024-06-13 10:15:00,75.59,75.68,75.58,75.58,39799.0,74.5949,74.6837,74.585,74.585,39799.0
2024-06-13 10:20:00,75.57,75.65,75.33,75.33,33886.0,74.5751,74.6541,74.3383,74.3383,33886.0
2024-06-13 10:25:00,75.37,75.47,75.21,75.45,57851.0,74.3777,74.4764,74.2199,74.4567,57851.0
2024-06-13 10:30:00,75.45,75.57,75.28,75.36,35922.0,74.4567,74.5751,74.2889,74.3679,35922.0
2024-06-13 10:35:00,75.37,75.6,75.24,75.55,38230.0,74.3777,74.6047,74.2495,74.5554,38230.0
2024-06-13 10:40:00,75.58,75.58,75.35,75.41,18344.0,74.585,74.585,74.358,74.4172,18344.0
2024-06-13 10:45:00,75.44,75.54,75.25,75.45,34560.0,74.4468,74.5455,74.2593,74.4567,34560.0
2024-06-13 10:50:00,75.48,75.5,75.32,75.4,22682.0,74.4863,74.506,74.3284,74.4074,22682.0
2024-06-13 10:55:00,75.4,75.45,75.27,75.28,18920.0,74.4074,74.4567,74.2791,74.2889,18920.0
2024-06-13 11:00:00,75.27,75.31,75.15,75.18,22197.0,74.2791,74.3185,74.1606,74.1902,22197.0
2024-06-13 11:05:00,75.15,75.46,75.13,75.43,28577.0,74.1606,74.4666,74.1409,74.437,28577.0
2024-06-13 11:10:00,75.42,75.49,75.31,75.32,12928.0,74.4271,74.4962,74.3185,74.3284,12928.0
2024-06-13 11:15:00,75.31,75.33,75.21,75.26,16557.0,74.3185,74.3383,74.2199,74.2692,16557.0
2024-06-13 11:20:00,75.29,75.39,75.22,75.37,10208.0,74.2988,74.3975,74.2297,74.3777,10208.0
2024-06-13 11:25:00,75.41,75.52,75.39,75.52,22255.0,74.4172,74.5258,74.3975,74.5258,22255.0
2024-06-13 11:30:00,75.51,75.64,75.51,75.62,18053.0,74.5159,74.6442,74.5159,74.6245,18053.0
2024-06-13 11:35:00,75.64,75.69,75.57,75.59,13845.0,74.6442,74.6935,74.5751,74.5949,13845.0
2024-06-13 11:40:00,75.62,75.72,75.61,75.7,18635.0,74.6245,74.7231,74.6146,74.7034,18635.0
2024-06-13 11:45:00,75.7,75.72,75.61,75.69,9142.0,74.7034,74.7231,74.6146,74.6935,9142.0
2024-06-13 11:50:00,75.66,75.68,75.59,75.61,11394.0,74.6639,74.6837,74.5949,74.6146,11394.0
2024-06-13 11:55:00,75.63,75.64,75.53,75.54,7736.0,74.6343,74.6442,74.5356,74.5455,7736.0
2024-06-13 12:00:00,75.53,75.53,75.23,75.31,21148.0,74.5356,74.5356,74.2396,74.3185,21148.0
2024-06-13 12:05:00,75.31,75.43,75.27,75.28,21037.0,74.3185,74.437,74.2791,74.2889,21037.0
2024-06-13 12:10:00,75.29,75.37,75.27,75.36,5969.0,74.2988,74.3777,74.2791,74.3679,5969.0
2024-06-13 12:15:00,75.34,75.34,75.08,75.15,33313.0,74.3481,74.3481,74.0916,74.1606,33313.0
2024-06-13 12:20:00,75.16,75.24,75.05,75.06,25271.0,74.1705,74.2495,74.062,74.0718,25271.0
2024-06-13 12:25:00,75.08,75.08,74.87,74.91,78008.0,74.0916,74.0916,73.8843,73.9238,78008.0
2024-06-13 12:30:00,74.9,75.24,74.86,75.23,25753.0,73.9139,74.2495,73.8745,74.2396,25753.0
2024-06-13 12:35:00,75.23,75.29,75.14,75.26,11167.0,74.2396,74.2988,74.1508,74.2692,11167.0
2024-06-13 12:40:00,75.29,75.31,75.21,75.31,7080.0,74.2988,74.3185,74.2199,74.3185,7080.0
2024-06-13 12:45:00,75.32,75.38,75.11,75.16,30791.0,74.3284,74.3876,74.1212,74.1705,30791.0
2024-06-13 12:50:00,75.18,75.42,75.16,75.37,19864.0,74.1902,74.4271,74.1705,74.3777,19864.0
2024-06-13 12:55:00,75.36,75.42,75.3,75.34,7459.0,74.3679,74.4271,74.3087,74.3481,7459.0
2024-06-13 13:00:00,75.3,75.57,75.3,75.49,42050.0,74.3087,74.5751,74.3087,74.4962,42050.0
2024-06-13 13:05:00,75.5,75.61,75.49,75.6,24334.0,74.506,74.6146,74.4962,74.6047,24334.0
2024-06-13 13:10:00,75.58,75.7,75.56,75.67,13678.0,74.585,74.7034,74.5652,74.6738,13678.0
2024-06-13 13:15:00,75.62,75.66,75.59,75.62,13262.0,74.6245,74.6639,74.5949,74.6245,13262.0
2024-06-13 13:20:00,75.62,75.69,75.6,75.69,7025.0,74.6245,74.6935,74.6047,74.6935,7025.0
2024-06-13 13:25:00,75.7,75.83,75.68,75.74,16279.0,74.7034,74.8317,74.6837,74.7429,16279.0
2024-06-13 13:30:00,75.76,75.79,75.64,75.65,14822.0,74.7626,74.7922,74.6442,74.6541,14822.0
2024-06-13 13:35:00,75.68,75.69,75.52,75.66,11255.0,74.6837,74.6935,74.5258,74.6639,11255.0
2024-06-13 13:40:00,75.68,75.82,75.68,75.78,48745.0,74.6837,74.8218,74.6837,74.7823,48745.0
2024-06-13 13:45:00,75.78,75.8,75.69,75.75,9220.0,74.7823,74.8021,74.6935,74.7527,9220.0
2024-06-13 13:50:00,75.81,75.84,75.78,75.81,22456.0,74.812,74.8416,74.7823,74.812,22456.0
2024-06-13 13:55:00,75.81,75.83,75.73,75.74,10113.0,74.812,74.8317,74.733,74.7429,10113.0
2024-06-13 14:00:00,75.72,75.77,75.56,75.6,17099.0,74.7231,74.7725,74.5652,74.6047,17099.0
2024-06-13 14:05:00,75.59,75.92,75.59,75.91,24871.0,74.5949,74.9205,74.5949,74.9106,24871.0
2024-06-13 14:10:00,75.9,75.94,75.85,75.86,9950.0,74.9008,74.9402,74.8514,74.8613,9950.0
2024-06-13 14:15:00,75.86,75.93,75.79,75.85,10428.0,74.8613,74.9304,74.7922,74.8514,10428.0
2024-06-13 14:20:00,75.88,75.96,75.88,75.93,5885.0,74.881,74.96,74.881,74.9304,5885.0
2024-06-13 14:25:00,75.93,75.95,75.86,75.92,2962.0,74.9304,74.9501,74.8613,74.9205,2962.0
2024-06-13 14:30:00,75.9,75.99,75.9,75.96,9269.0,74.9008,74.9896,74.9008,74.96,9269.0
2024-06-13 14:35:00,75.95,75.96,75.86,75.89,7242.0,74.9501,74.96,74.8613,74.8909,7242.0
2024-06-13 14:40:00,75.93,76.05,75.93,76.05,9041.0,74.9304,75.0488,74.9304,75.0488,9041.0
2024-06-13 14:45:00,76.03,76.04,75.92,75.94,8758.0,75.0291,75.0389,74.9205,74.9402,8758.0
2024-06-13 14:50:00,75.95,76.05,75.95,76.0,5312.0,74.9501,75.0488,74.9501,74.9995,5312.0
2024-06-13 14:55:00,76.0,76.11,75.99,76.07,12651.0,74.9995,75.108,74.9896,75.0685,12651.0
2024-06-13 15:00:00,76.05,76.28,76.01,76.25,27508.0,75.0488,75.2758,75.0093,75.2462,27508.0
2024-06-13 15:05:00,76.3,76.31,76.17,76.22,23275.0,75.2955,75.3054,75.1672,75.2166,23275.0
2024-06-13 15:10:00,76.22,76.25,76.08,76.09,30810.0,75.2166,75.2462,75.0784,75.0883,30810.0
2024-06-13 15:15:00,76.06,76.17,75.97,76.17,31891.0,75.0587,75.1672,74.9698,75.1672,31891.0
2024-06-13 15:20:00,76.17,76.24,76.14,76.17,10037.0,75.1672,75.2363,75.1376,75.1672,10037.0
2024-06-13 15:25:00,76.16,76.18,76.09,76.09,11255.0,75.1573,75.1771,75.0883,75.0883,11255.0
2024-06-13 15:30:00,76.08,76.09,75.95,76.05,11079.0,75.0784,75.0883,74.9501,75.0488,11079.0
2024-06-13 15:35:00,76.02,76.13,76.0,76.13,19886.0,75.0192,75.1277,74.9995,75.1277,19886.0
2024-06-13 15:40:00,76.15,76.22,76.13,76.17,14719.0,75.1475,75.2166,75.1277,75.1672,14719.0
2024-06-13 15:45:00,76.17,76.25,76.17,76.18,11320.0,75.1672,75.2462,75.1672,75.1771,11320.0
2024-06-13 15:50:00,76.2,76.24,76.12,76.23,57536.0,75.1968,75.2363,75.1179,75.2264,57536.0
2024-06-13 15:55:00,76.23,76.41,76.02,76.04,204901.0,75.2264,75.4041,75.0192,75.0389,204901.0
2024-06-14 09:30:00,75.34,75.43,75.23,75.41,137697.0,74.3481,74.437,74.2396,74.4172,137697.0
2024-06-14 09:35:00,75.44,75.6,75.39,75.59,89656.0,74.4468,74.6047,74.3975,74.5949,89656.0
2024-06-14 09:40:00,75.6,75.62,75.47,75.5,84040.0,74.6047,74.6245,74.4764,74.506,84040.0
2024-06-14 09:45:00,75.51,75.63,75.51,75.54,23662.0,74.5159,74.6343,74.5159,74.5455,23662.0
2024-06-14 09:50:00,75.55,75.55,75.42,75.5,57616.0,74.5554,74.5554,74.4271,74.506,57616.0
2024-06-14 09:55:00,75.5,75.6,75.46,75.6,45990.0,74.506,74.6047,74.4666,74.6047,45990.0
2024-06-14 10:00:00,75.54,75.58,75.13,75.19,80842.0,74.5455,74.585,74.1409,74.2001,80842.0
2024-06-14 10:05:00,75.18,75.34,75.06,75.11,54036.0,74.1902,74.3481,74.0718,74.1212,54036.0
2024-06-14 10:10:00,75.11,75.17,74.93,75.01,38036.0,74.1212,74.1804,73.9435,74.0225,38036.0
2024-06-14 10:15:00,74.99,75.32,74.99,75.29,46530.0,74.0028,74.3284,74.0028,74.2988,46530.0
2024-06-14 10:20:00,75.29,75.46,75.25,75.45,42751.0,74.2988,74.4666,74.2593,74.4567,42751.0
2024-06-14 10:25:00,75.43,75.43,75.26,75.31,26753.0,74.437,74.437,74.2692,74.3185,26753.0
2024-06-14 10:30:00,75.32,75.33,75.05,75.15,46056.0,74.3284,74.3383,74.062,74.1606,46056.0
2024-06-14 10:35:00,75.15,75.15,74.88,74.94,47148.0,74.1606,74.1606,73.8942,73.9534,47148.0
2024-06-14 10:40:00,74.97,75.18,74.94,75.16,31664.0,73.983,74.1902,73.9534,74.1705,31664.0
2024-06-14 10:45:00,75.15,75.29,75.1,75.25,32693.0,74.1606,74.2988,74.1113,74.2593,32693.0
2024-06-14 10:50:00,75.23,75.49,75.22,75.46,36983.0,74.2396,74.4962,74.2297,74.4666,36983.0
2024-06-14 10:55:00,75.46,75.48,75.38,75.46,14956.0,74.4666,74.4863,74.3876,74.4666,14956.0
2024-06-14 11:00:00,75.45,75.53,75.33,75.46,34938.0,74.4567,74.5356,74.3383,74.4666,34938.0
2024-06-14 11:05:00,75.46,75.46,75.24,75.3,25434.0,74.4666,74.4666,74.2495,74.3087,25434.0
2024-06-14 11:10:00,75.33,75.54,75.31,75.48,24625.0,74.3383,74.5455,74.3185,74.4863,24625.0
2024-06-14 11:15:00,75.48,75.52,75.34,75.51,20238.0,74.4863,74.5258,74.3481,74.5159,20238.0
2024-06-14 11:20:00,75.52,75.63,75.45,75.55,31563.0,74.5258,74.6343,74.4567,74.5554,31563.0
2024-06-14 11:25:00,75.56,75.59,75.51,75.55,57520.0,74.5652,74.5949,74.5159,74.5554,57520.0
2024-06-14 11:30:00,75.56,75.69,75.55,75.59,73106.0,74.5652,74.6935,74.5554,74.5949,73106.0
2024-06-14 11:35:00,75.58,75.63,75.49,75.51,11974.0,74.585,74.6343,74.4962,74.5159,11974.0
2024-06-14 11:40:00,75.52,75.52,75.27,75.29,17753.0,74.5258,74.5258,74.2791,74.2988,17753.0
2024-06-14 11:45:00,75.29,75.32,75.14,75.16,30035.0,74.2988,74.3284,74.1508,74.1705,30035.0
2024-06-14 11:50:00,75.15,75.33,75.07,75.31,31481.0,74.1606,74.3383,74.0817,74.3185,31481.0
2024-06-14 11:55:00,75.32,75.54,75.32,75.54,28984.0,74.3284,74.5455,74.3284,74.5455,28984.0
2024-06-14 12:00:00,75.51,75.51,75.4,75.49,24683.0,74.5159,74.5159,74.4074,74.4962,24683.0
2024-06-14 12:05:00,75.5,75.56,75.46,75.54,16748.0,74.506,74.5652,74.4666,74.5455,16748.0
2024-06-14 12:10:00,75.55,75.73,75.54,75.65,25649.0,74.5554,74.733,74.5455,74.6541,25649.0
2024-06-14 12:15:00,75.66,75.66,75.44,75.49,16446.0,74.6639,74.6639,74.4468,74.4962,16446.0
2024-06-14 12:20:00,75.54,75.59,75.54,75.55,7194.0,74.5455,74.5949,74.5455,74.5554,7194.0
2024-06-14 12:25:00,75.53,75.54,75.42,75.42,8310.0,74.5356,74.5455,74.4271,74.4271,8310.0
2024-06-14 12:30:00,75.44,75.45,75.34,75.45,4303.0,74.4468,74.4567,74.3481,74.4567,4303.0
2024-06-14 12:35:00,75.47,75.65,75.47,75.65,14674.0,74.4764,74.6541,74.4764,74.6541,14674.0
2024-06-14 12:40:00,75.66,75.66,75.55,75.65,7195.0,74.6639,74.6639,74.5554,74.6541,7195.0
2024-06-14 12:45:00,75.68,75.7,75.57,75.58,9326.0,74.6837,74.7034,74.5751,74.585,9326.0
2024-06-14 12:50:00,75.65,75.75,75.56,75.6,8007.0,74.6541,74.7527,74.5652,74.6047,8007.0
2024-06-14 12:55:00,75.6,75.73,75.59,75.68,10781.0,74.6047,74.733,74.5949,74.6837,10781.0
2024-06-14 13:00:00,75.73,75.77,75.66,75.67,13186.0,74.733,74.7725,74.6639,74.6738,13186.0
2024-06-14 13:05:00,75.72,75.86,75.68,75.83,8243.0,74.7231,74.8613,74.6837,74.8317,8243.0
2024-06-14 13:10:00,75.83,75.88,75.77,75.87,8699.0,74.8317,74.881,74.7725,74.8712,8699.0
2024-06-14 13:15:00,75.85,75.97,75.79,75.8,20746.0,74.8514,74.9698,74.7922,74.8021,20746.0
2024-06-14 13:20:00,75.83,75.96,75.76,75.78,16044.0,74.8317,74.96,74.7626,74.7823,16044.0
2024-06-14 13:25:00,75.8,75.91,75.76,75.84,12607.0,74.8021,74.9106,74.7626,74.8416,12607.0
2024-06-14 13:30:00,75.84,75.92,75.82,75.92,11345.0,74.8416,74.9205,74.8218,74.9205,11345.0
2024-06-14 13:35:00,75.91,75.93,75.87,75.9,5198.0,74.9106,74.9304,74.8712,74.9008,5198.0
2024-06-14 13:40:00,75.89,75.91,75.72,75.79,17442.0,74.8909,74.9106,74.7231,74.7922,17442.0
2024-06-14 13:45:00,75.81,75.87,75.75,75.76,8237.0,74.812,74.8712,74.7527,74.7626,8237.0
2024-06-14 13:50:00,75.76,75.81,75.72,75.81,10076.0,74.7626,74.812,74.7231,74.812,10076.0
2024-06-14 13:55:00,75.83,75.83,75.63,75.7,9679.0,74.8317,74.8317,74.6343,74.7034,9679.0
2024-06-14 14:00:00,75.63,75.67,75.49,75.66,22039.0,74.6343,74.6738,74.4962,74.6639,22039.0
2024-06-14 14:05:00,75.67,75.76,75.57,75.57,13287.0,74.6738,74.7626,74.5751,74.5751,13287.0
2024-06-14 14:10:00,75.59,75.63,75.53,75.57,13859.0,74.5949,74.6343,74.5356,74.5751,13859.0
2024-06-14 14:15:00,75.58,75.68,75.44,75.68,23768.0,74.585,74.6837,74.4468,74.6837,23768.0
2024-06-14 14:20:00,75.68,75.81,75.62,75.8,17569.0,74.6837,74.812,74.6245,74.8021,17569.0
2024-06-14 14:25:00,75.83,75.87,75.73,75.74,9520.0,74.8317,74.8712,74.733,74.7429,9520.0
2024-06-14 14:30:00,75.69,75.73,75.63,75.71,10472.0,74.6935,74.733,74.6343,74.7133,10472.0
2024-06-14 14:35:00,75.7,75.71,75.61,75.67,8006.0,74.7034,74.7133,74.6146,74.6738,8006.0
2024-06-14 14:40:00,75.65,75.7,75.51,75.7,29769.0,74.6541,74.7034,74.5159,74.7034,29769.0
2024-06-14 14:45:00,75.72,75.77,75.68,75.74,6756.0,74.7231,74.7725,74.6837,74.7429,6756.0
2024-06-14 14:50:00,75.77,75.93,75.77,75.92,18459.0,74.7725,74.9304,74.7725,74.9205,18459.0
2024-06-14 14:55:00,75.91,75.92,75.66,75.82,25207.0,74.9106,74.9205,74.6639,74.8218,25207.0
2024-06-14 15:00:00,75.81,75.91,75.74,75.91,34047.0,74.812,74.9106,74.7429,74.9106,34047.0
2024-06-14 15:05:00,75.87,75.92,75.82,75.9,13818.0,74.8712,74.9205,74.8218,74.9008,13818.0
2024-06-14 15:10:00,75.87,75.89,75.77,75.82,9360.0,74.8712,74.8909,74.7725,74.8218,9360.0
2024-06-14 15:15:00,75.78,75.9,75.77,75.89,36074.0,74.7823,74.9008,74.7725,74.8909,36074.0
2024-06-14 15:20:00,75.9,75.97,75.84,75.93,35555.0,74.9008,74.9698,74.8416,74.9304,35555.0
2024-06-14 15:25:00,75.92,75.93,75.87,75.91,14320.0,74.9205,74.9304,74.8712,74.9106,14320.0
2024-06-14 15:30:00,75.92,75.93,75.84,75.88,19598.0,74.9205,74.9304,74.8416,74.881,19598.0
2024-06-14 15:35:00,75.92,76.0,75.91,75.91,32949.0,74.9205,74.9995,74.9106,74.9106,32949.0
2024-06-14 15:40:00,75.89,75.91,75.76,75.77,9323.0,74.8909,74.9106,74.7626,74.7725,9323.0
2024-06-14 15:45:00,75.76,75.86,75.75,75.78,44082.0,74.7626,74.8613,74.7527,74.7823,44082.0
2024-06-14 15:50:00,75.78,75.82,75.73,75.79,50503.0,74.7823,74.8218,74.733,74.7922,50503.0
2024-06-14 15:55:00,75.78,76.13,75.76,76.11,111328.0,74.7823,75.1277,74.7626,75.108,111328.0
2024-06-17 09:30:00,75.8,75.88,75.64,75.87,152328.0,74.8021,74.881,74.6442,74.8712,152328.0
2024-06-17 09:35:00,75.85,75.91,75.82,75.82,53631.0,74.8514,74.9106,74.8218,74.8218,53631.0
2024-06-17 09:40:00,75.78,75.9,75.76,75.84,38967.0,74.7823,74.9008,74.7626,74.8416,38967.0
2024-06-17 09:45:00,75.84,75.96,75.59,75.62,60527.0,74.8416,74.96,74.5949,74.6245,60527.0
2024-06-17 09:50:00,75.63,75.75,75.6,75.7,39455.0,74.6343,74.7527,74.6047,74.7034,39455.0
2024-06-17 09:55:00,75.72,75.86,75.63,75.81,30101.0,74.7231,74.8613,74.6343,74.812,30101.0
2024-06-17 10:00:00,75.82,75.86,75.71,75.84,44395.0,74.8218,74.8613,74.7133,74.8416,44395.0
2024-06-17 10:05:00,75.85,76.0,75.83,75.99,44473.0,74.8514,74.9995,74.8317,74.9896,44473.0
2024-06-17 10:10:00,76.0,76.08,75.95,75.98,47070.0,74.9995,75.0784,74.9501,74.9797,47070.0
2024-06-17 10:15:00,75.96,76.13,75.96,76.08,27564.0,74.96,75.1277,74.96,75.0784,27564.0
2024-06-17 10:20:00,76.09,76.1,75.92,75.98,37902.0,75.0883,75.0981,74.9205,74.9797,37902.0
2024-06-17 10:25:00,75.98,75.98,75.82,75.89,43042.0,74.9797,74.9797,74.8218,74.8909,43042.0
2024-06-17 10:30:00,75.91,76.04,75.86,76.0,21892.0,74.9106,75.0389,74.8613,74.9995,21892.0
2024-06-17 10:35:00,75.98,76.09,75.97,76.01,20566.0,74.9797,75.0883,74.9698,75.0093,20566.0
2024-06-17 10:40:00,76.01,76.1,75.94,76.04,33614.0,75.0093,75.0981,74.9402,75.0389,33614.0
2024-06-17 10:45:00,76.06,76.1,76.03,76.03,14458.0,75.0587,75.0981,75.0291,75.0291,14458.0
2024-06-17 10:50:00,76.03,76.06,75.97,76.03,15271.0,75.0291,75.0587,74.9698,75.0291,15271.0
2024-06-17 10:55:00,76.02,76.17,76.01,76.15,46145.0,75.0192,75.1672,75.0093,75.1475,46145.0
2024-06-17 11:00:00,76.18,76.32,76.17,76.31,34899.0,75.1771,75.3152,75.1672,75.3054,34899.0
2024-06-17 11:05:00,76.33,76.43,76.32,76.4,18943.0,75.3251,75.4238,75.3152,75.3942,18943.0
2024-06-17 11:10:00,76.4,76.44,76.33,76.42,23686.0,75.3942,75.4337,75.3251,75.4139,23686.0
2024-06-17 11:15:00,76.44,76.56,76.44,76.53,30576.0,75.4337,75.5521,75.4337,75.5225,30576.0
2024-06-17 11:20:00,76.52,76.62,76.48,76.61,17278.0,75.5126,75.6113,75.4731,75.6014,17278.0
2024-06-17 11:25:00,76.59,76.59,76.49,76.54,29498.0,75.5817,75.5817,75.483,75.5323,29498.0
2024-06-17 11:30:00,76.55,76.56,76.45,76.46,22115.0,75.5422,75.5521,75.4435,75.4534,22115.0
2024-06-17 11:35:00,76.45,76.47,76.4,76.44,9231.0,75.4435,75.4633,75.3942,75.4337,9231.0
2024-06-17 11:40:00,76.45,76.53,76.4,76.5,10374.0,75.4435,75.5225,75.3942,75.4929,10374.0
2024-06-17 11:45:00,76.53,76.57,76.42,76.45,15100.0,75.5225,75.5619,75.4139,75.4435,15100.0
2024-06-17 11:50:00,76.47,76.51,76.45,76.45,5378.0,75.4633,75.5027,75.4435,75.4435,5378.0
2024-06-17 11:55:00,76.44,76.5,76.39,76.48,8943.0,75.4337,75.4929,75.3843,75.4731,8943.0
2024-06-17 12:00:00,76.47,76.54,76.47,76.53,3094.0,75.4633,75.5323,75.4633,75.5225,3094.0
2024-06-17 12:05:00,76.54,76.57,76.51,76.55,11030.0,75.5323,75.5619,75.5027,75.5422,11030.0
2024-06-17 12:10:00,76.53,76.67,76.53,76.64,40078.0,75.5225,75.6606,75.5225,75.631,40078.0
2024-06-17 12:15:00,76.64,76.7,76.63,76.69,19151.0,75.631,75.6902,75.6212,75.6804,19151.0
2024-06-17 12:20:00,76.69,76.91,76.68,76.9,32353.0,75.6804,75.8975,75.6705,75.8876,32353.0
2024-06-17 12:25:00,76.91,77.2,76.85,77.2,81505.0,75.8975,76.1837,75.8383,76.1837,81505.0
2024-06-17 12:30:00,77.22,77.24,77.11,77.17,45847.0,76.2034,76.2231,76.0948,76.1541,45847.0
2024-06-17 12:35:00,77.17,77.2,77.1,77.16,23077.0,76.1541,76.1837,76.085,76.1442,23077.0
2024-06-17 12:40:00,77.14,77.18,77.09,77.15,11318.0,76.1244,76.1639,76.0751,76.1343,11318.0
2024-06-17 12:45:00,77.18,77.37,77.18,77.36,77299.0,76.1639,76.3514,76.1639,76.3415,77299.0
2024-06-17 12:50:00,77.37,77.41,77.28,77.3,64465.0,76.3514,76.3909,76.2626,76.2823,64465.0
2024-06-17 12:55:00,77.28,77.31,77.19,77.19,16989.0,76.2626,76.2922,76.1738,76.1738,16989.0
2024-06-17 13:00:00,77.27,77.38,77.23,77.37,15114.0,76.2527,76.3613,76.2133,76.3514,15114.0
2024-06-17 13:05:00,77.36,77.37,77.27,77.3,17993.0,76.3415,76.3514,76.2527,76.2823,17993.0
2024-06-17 13:10:00,77.28,77.37,77.24,77.36,8228.0,76.2626,76.3514,76.2231,76.3415,8228.0
2024-06-17 13:15:00,77.35,77.65,77.35,77.65,39603.0,76.3317,76.6277,76.3317,76.6277,39603.0
2024-06-17 13:20:00,77.66,77.68,77.54,77.62,27632.0,76.6376,76.6573,76.5192,76.5981,27632.0
2024-06-17 13:25:00,77.62,77.67,77.54,77.6,24933.0,76.5981,76.6475,76.5192,76.5784,24933.0
2024-06-17 13:30:00,77.6,77.89,77.59,77.8,45137.0,76.5784,76.8646,76.5685,76.7758,45137.0
2024-06-17 13:35:00,77.85,77.98,77.83,77.96,76402.0,76.8251,76.9534,76.8054,76.9337,76402.0
2024-06-17 13:40:00,77.97,78.01,77.85,77.85,38703.0,76.9435,76.983,76.8251,76.8251,38703.0
2024-06-17 13:45:00,77.86,77.93,77.85,77.87,20627.0,76.835,76.904,76.8251,76.8448,20627.0
2024-06-17 13:50:00,77.91,78.09,77.9,78.06,20810.0,76.8843,77.0619,76.8744,77.0323,20810.0
2024-06-17 13:55:00,78.09,78.09,77.96,78.06,23417.0,77.0619,77.0619,76.9337,77.0323,23417.0
2024-06-17 14:00:00,78.06,78.31,78.05,78.22,57898.0,77.0323,77.279,77.0225,77.1902,57898.0
2024-06-17 14:05:00,78.24,78.43,78.23,78.41,88034.0,77.21,77.3975,77.2001,77.3777,88034.0
2024-06-17 14:10:00,78.42,78.47,78.03,78.04,118900.0,77.3876,77.4369,77.0027,77.0126,118900.0
2024-06-17 14:15:00,78.01,78.21,78.0,78.13,21747.0,76.983,77.1804,76.9731,77.1014,21747.0
2024-06-17 14:20:00,78.08,78.25,78.08,78.22,11528.0,77.0521,77.2198,77.0521,77.1902,11528.0
2024-06-17 14:25:00,78.23,78.37,78.13,78.3,40124.0,77.2001,77.3383,77.1014,77.2692,40124.0
2024-06-17 14:30:00,78.29,78.35,78.26,78.32,11209.0,77.2593,77.3185,77.2297,77.2889,11209.0
2024-06-17 14:35:00,78.31,78.32,78.24,78.29,20333.0,77.279,77.2889,77.21,77.2593,20333.0
2024-06-17 14:40:00,78.26,78.34,78.21,78.23,38652.0,77.2297,77.3086,77.1804,77.2001,38652.0
2024-06-17 14:45:00,78.2,78.24,78.08,78.2,21106.0,77.1705,77.21,77.0521,77.1705,21106.0
2024-06-17 14:50:00,78.21,78.22,78.1,78.11,13709.0,77.1804,77.1902,77.0718,77.0817,13709.0
2024-06-17 14:55:00,78.09,78.2,78.07,78.19,8835.0,77.0619,77.1705,77.0422,77.1606,8835.0
2024-06-17 15:00:00,78.18,78.18,78.1,78.1,19640.0,77.1508,77.1508,77.0718,77.0718,19640.0
2024-06-17 15:05:00,78.08,78.18,78.08,78.17,14407.0,77.0521,77.1508,77.0521,77.1409,14407.0
2024-06-17 15:10:00,78.19,78.29,78.17,78.28,17332.0,77.1606,77.2593,77.1409,77.2494,17332.0
2024-06-17 15:15:00,78.28,78.45,78.22,78.42,23133.0,77.2494,77.4172,77.1902,77.3876,23133.0
2024-06-17 15:20:00,78.4,78.42,78.31,78.42,22088.0,77.3679,77.3876,77.279,77.3876,22088.0
2024-06-17 15:25:00,78.43,78.44,78.36,78.42,13509.0,77.3975,77.4073,77.3284,77.3876,13509.0
2024-06-17 15:30:00,78.38,78.41,78.3,78.36,55953.0,77.3481,77.3777,77.2692,77.3284,55953.0
2024-06-17 15:35:00,78.37,78.37,78.24,78.29,22505.0,77.3383,77.3383,77.21,77.2593,22505.0
2024-06-17 15:40:00,78.29,78.38,78.23,78.24,23792.0,77.2593,77.3481,77.2001,77.21,23792.0
2024-06-17 15:45:00,78.2,78.22,78.03,78.05,29493.0,77.1705,77.1902,77.0027,77.0225,29493.0
2024-06-17 15:50:00,78.04,78.12,77.86,77.92,104365.0,77.0126,77.0915,76.835,76.8942,104365.0
2024-06-17 15:55:00,77.93,77.94,77.76,77.89,181964.0,76.904,76.9139,76.7363,76.8646,181964.0
2024-06-18 09:30:00,77.89,78.15,77.87,78.15,120865.0,76.8646,77.1211,76.8448,77.1211,120865.0
2024-06-18 09:35:00,78.17,78.31,78.14,78.19,104105.0,77.1409,77.279,77.1113,77.1606,104105.0
2024-06-18 09:40:00,78.2,78.34,78.11,78.17,58510.0,77.1705,77.3086,77.0817,77.1409,58510.0
2024-06-18 09:45:00,78.19,78.2,78.07,78.07,129312.0,77.1606,77.1705,77.0422,77.0422,129312.0
2024-06-18 09:50:00,78.09,78.21,78.06,78.19,62253.0,77.0619,77.1804,77.0323,77.1606,62253.0
2024-06-18 09:55:00,78.16,78.28,78.03,78.05,45277.0,77.131,77.2494,77.0027,77.0225,45277.0
2024-06-18 10:00:00,78.06,78.2,78.02,78.16,30497.0,77.0323,77.1705,76.9929,77.131,30497.0
2024-06-18 10:05:00,78.14,78.19,78.06,78.18,34411.0,77.1113,77.1606,77.0323,77.1508,34411.0
2024-06-18 10:10:00,78.17,78.2,78.11,78.16,18525.0,77.1409,77.1705,77.0817,77.131,18525.0
2024-06-18 10:15:00,78.17,78.18,78.06,78.07,19364.0,77.1409,77.1508,77.0323,77.0422,19364.0
2024-06-18 10:20:00,78.06,78.09,77.95,77.95,23077.0,77.0323,77.0619,76.9238,76.9238,23077.0
2024-06-18 10:25:00,77.95,78.1,77.9,78.01,35871.0,76.9238,77.0718,76.8744,76.983,35871.0
2024-06-18 10:30:00,78.0,78.23,78.0,78.18,19600.0,76.9731,77.2001,76.9731,77.1508,19600.0
2024-06-18 10:35:00,78.18,78.2,78.08,78.1,36980.0,77.1508,77.1705,77.0521,77.0718,36980.0
2024-06-18 10:40:00,78.11,78.12,77.93,77.96,17679.0,77.0817,77.0915,76.904,76.9337,17679.0
2024-06-18 10:45:00,77.95,78.03,77.89,77.98,28505.0,76.9238,77.0027,76.8646,76.9534,28505.0
2024-06-18 10:50:00,77.98,77.99,77.84,77.9,16539.0,76.9534,76.9633,76.8152,76.8744,16539.0
2024-06-18 10:55:00,77.89,77.92,77.81,77.85,18230.0,76.8646,76.8942,76.7856,76.8251,18230.0
2024-06-18 11:00:00,77.87,77.96,77.8,77.8,17520.0,76.8448,76.9337,76.7758,76.7758,17520.0
2024-06-18 11:05:00,77.78,77.84,77.73,77.81,19771.0,76.756,76.8152,76.7067,76.7856,19771.0
2024-06-18 11:10:00,77.83,77.84,77.71,77.76,20361.0,76.8054,76.8152,76.6869,76.7363,20361.0
2024-06-18 11:15:00,77.78,77.86,77.77,77.79,53850.0,76.756,76.835,76.7462,76.7659,53850.0
2024-06-18 11:20:00,77.81,77.88,77.78,77.87,7874.0,76.7856,76.8547,76.756,76.8448,7874.0
2024-06-18 11:25:00,77.86,77.88,77.79,77.85,10967.0,76.835,76.8547,76.7659,76.8251,10967.0
2024-06-18 11:30:00,77.84,77.87,77.81,77.86,9540.0,76.8152,76.8448,76.7856,76.835,9540.0
2024-06-18 11:35:00,77.87,77.97,77.84,77.95,40413.0,76.8448,76.9435,76.8152,76.9238,40413.0
2024-06-18 11:40:00,77.97,78.06,77.96,78.05,16545.0,76.9435,77.0323,76.9337,77.0225,16545.0
2024-06-18 11:45:00,78.04,78.1,78.04,78.1,17892.0,77.0126,77.0718,77.0126,77.0718,17892.0
2024-06-18 11:50:00,78.11,78.12,78.03,78.06,23605.0,77.0817,77.0915,77.0027,77.0323,23605.0
2024-06-18 11:55:00,78.03,78.16,78.02,78.16,11709.0,77.0027,77.131,76.9929,77.131,11709.0
2024-06-18 12:00:00,78.15,78.22,78.15,78.22,13983.0,77.1211,77.1902,77.1211,77.1902,13983.0
2024-06-18 12:05:00,78.21,78.27,78.21,78.23,13151.0,77.1804,77.2396,77.1804,77.2001,13151.0
2024-06-18 12:10:00,78.25,78.26,78.1,78.13,30122.0,77.2198,77.2297,77.0718,77.1014,30122.0
2024-06-18 12:15:00,78.14,78.15,78.03,78.04,13934.0,77.1113,77.1211,77.0027,77.0126,13934.0
2024-06-18 12:20:00,78.06,78.09,78.05,78.07,3664.0,77.0323,77.0619,77.0225,77.0422,3664.0
2024-06-18 12:25:00,78.08,78.12,77.98,77.98,11940.0,77.0521,77.0915,76.9534,76.9534,11940.0
2024-06-18 12:30:00,77.98,78.02,77.93,78.0,14962.0,76.9534,76.9929,76.904,76.9731,14962.0
2024-06-18 12:35:00,78.02,78.04,77.99,78.02,4837.0,76.9929,77.0126,76.9633,76.9929,4837.0
2024-06-18 12:40:00,78.05,78.1,78.04,78.06,6427.0,77.0225,77.0718,77.0126,77.0323,6427.0
2024-06-18 12:45:00,78.06,78.06,77.98,78.0,9329.0,77.0323,77.0323,76.9534,76.9731,9329.0
2024-06-18 12:50:00,78.02,78.12,78.02,78.12,3254.0,76.9929,77.0915,76.9929,77.0915,3254.0
2024-06-18 12:55:00,78.11,78.22,78.1,78.21,22602.0,77.0817,77.1902,77.0718,77.1804,22602.0
2024-06-18 13:00:00,78.18,78.21,78.05,78.13,36942.0,77.1508,77.1804,77.0225,77.1014,36942.0
2024-06-18 13:05:00,78.09,78.19,78.02,78.19,12114.0,77.0619,77.1606,76.9929,77.1606,12114.0
2024-06-18 13:10:00,78.16,78.19,78.13,78.17,18542.0,77.131,77.1606,77.1014,77.1409,18542.0
2024-06-18 13:15:00,78.17,78.22,78.13,78.22,5363.0,77.1409,77.1902,77.1014,77.1902,5363.0
2024-06-18 13:20:00,78.22,78.32,78.12,78.26,45067.0,77.1902,77.2889,77.0915,77.2297,45067.0
2024-06-18 13:25:00,78.24,78.3,78.2,78.28,12940.0,77.21,77.2692,77.1705,77.2494,12940.0
2024-06-18 13:30:00,78.27,78.28,78.2,78.25,10921.0,77.2396,77.2494,77.1705,77.2198,10921.0
2024-06-18 13:35:00,78.25,78.39,78.24,78.3,14295.0,77.2198,77.358,77.21,77.2692,14295.0
2024-06-18 13:40:00,78.3,78.35,78.29,78.31,19415.0,77.2692,77.3185,77.2593,77.279,19415.0
2024-06-18 13:45:00,78.32,78.46,78.32,78.45,26368.0,77.2889,77.4271,77.2889,77.4172,26368.0
2024-06-18 13:50:00,78.47,78.51,78.36,78.37,37165.0,77.4369,77.4764,77.3284,77.3383,37165.0
2024-06-18 13:55:00,78.38,78.4,78.28,78.3,22232.0,77.3481,77.3679,77.2494,77.2692,22232.0
2024-06-18 14:00:00,78.29,78.29,77.87,78.02,48209.0,77.2593,77.2593,76.8448,76.9929,48209.0
2024-06-18 14:05:00,78.06,78.22,78.03,78.18,30088.0,77.0323,77.1902,77.0027,77.1508,30088.0
2024-06-18 14:10:00,78.19,78.3,78.15,78.15,19371.0,77.1606,77.2692,77.1211,77.1211,19371.0
2024-06-18 14:15:00,78.17,78.2,78.09,78.13,20493.0,77.1409,77.1705,77.0619,77.1014,20493.0
2024-06-18 14:20:00,78.12,78.17,78.05,78.05,26836.0,77.0915,77.1409,77.0225,77.0225,26836.0
2024-06-18 14:25:00,78.03,78.22,78.02,78.14,14693.0,77.0027,77.1902,76.9929,77.1113,14693.0
2024-06-18 14:30:00,78.15,78.2,78.12,78.17,13402.0,77.1211,77.1705,77.0915,77.1409,13402.0
2024-06-18 14:35:00,78.17,78.17,78.06,78.09,10484.0,77.1409,77.1409,77.0323,77.0619,10484.0
2024-06-18 14:40:00,78.12,78.19,78.1,78.14,5013.0,77.0915,77.1606,77.0718,77.1113,5013.0
2024-06-18 14:45:00,78.13,78.17,78.13,78.15,7520.0,77.1014,77.1409,77.1014,77.1211,7520.0
2024-06-18 14:50:00,78.13,78.2,78.13,78.16,5602.0,77.1014,77.1705,77.1014,77.131,5602.0
2024-06-18 14:55:00,78.18,78.25,78.14,78.25,9204.0,77.1508,77.2198,77.1113,77.2198,9204.0
2024-06-18 15:00:00,78.25,78.26,78.07,78.1,21853.0,77.2198,77.2297,77.0422,77.0718,21853.0
2024-06-18 15:05:00,78.08,78.1,77.99,78.05,21548.0,77.0521,77.0718,76.9633,77.0225,21548.0
2024-06-18 15:10:00,78.07,78.13,78.0,78.11,16042.0,77.0422,77.1014,76.9731,77.0817,16042.0
2024-06-18 15:15:00,78.12,78.19,78.11,78.14,7083.0,77.0915,77.1606,77.0817,77.1113,7083.0
2024-06-18 15:20:00,78.15,78.21,78.14,78.19,3500.0,77.1211,77.1804,77.1113,77.1606,3500.0
2024-06-18 15:25:00,78.21,78.27,78.16,78.21,50975.0,77.1804,77.2396,77.131,77.1804,50975.0
2024-06-18 15:30:00,78.21,78.27,78.13,78.27,23147.0,77.1804,77.2396,77.1014,77.2396,23147.0
2024-06-18 15:35:00,78.29,78.32,78.25,78.29,13950.0,77.2593,77.2889,77.2198,77.2593,13950.0
2024-06-18 15:40:00,78.28,78.33,78.22,78.23,16634.0,77.2494,77.2988,77.1902,77.2001,16634.0
2024-06-18 15:45:00,78.22,78.29,78.14,78.14,63249.0,77.1902,77.2593,77.1113,77.1113,63249.0
2024-06-18 15:50:00,78.14,78.44,78.14,78.42,53698.0,77.1113,77.4073,77.1113,77.3876,53698.0
2024-06-18 15:55:00,78.42,78.47,78.26,78.46,108712.0,77.3876,77.4369,77.2297,77.4271,108712.0
2024-06-20 09:30:00,78.84,78.84,78.57,78.65,148616.0,77.8021,77.8021,77.5356,77.6146,148616.0
2024-06-20 09:35:00,78.63,78.8,78.63,78.78,75046.0,77.5948,77.7626,77.5948,77.7429,75046.0
2024-06-20 09:40:00,78.77,79.05,78.74,79.05,96169.0,77.733,78.0093,77.7034,78.0093,96169.0
2024-06-20 09:45:00,79.05,79.12,79.03,79.08,57401.0,78.0093,78.0784,77.9896,78.0389,57401.0
2024-06-20 09:50:00,79.08,79.1,78.99,79.01,47989.0,78.0389,78.0586,77.9501,77.9698,47989.0
2024-06-20 09:55:00,79.01,79.03,78.85,78.9,47016.0,77.9698,77.9896,77.8119,77.8613,47016.0
2024-06-20 10:00:00,78.91,79.0,78.86,78.94,27391.0,77.8711,77.96,77.8218,77.9007,27391.0
2024-06-20 10:05:00,78.93,78.94,78.69,78.7,35125.0,77.8909,77.9007,77.654,77.6639,35125.0
2024-06-20 10:10:00,78.69,78.75,78.42,78.51,108213.0,77.654,77.7132,77.3876,77.4764,108213.0
2024-06-20 10:15:00,78.48,78.58,78.39,78.42,75012.0,77.4468,77.5455,77.358,77.3876,75012.0
2024-06-20 10:20:00,78.41,78.66,78.4,78.52,53378.0,77.3777,77.6244,77.3679,77.4863,53378.0
2024-06-20 10:25:00,78.51,78.73,78.51,78.68,30826.0,77.4764,77.6935,77.4764,77.6442,30826.0
2024-06-20 10:30:00,78.66,78.81,78.63,78.7,26961.0,77.6244,77.7725,77.5948,77.6639,26961.0
2024-06-20 10:35:00,78.65,78.72,78.6,78.68,24252.0,77.6146,77.6836,77.5652,77.6442,24252.0
2024-06-20 10:40:00,78.7,78.7,78.56,78.66,12545.0,77.6639,77.6639,77.5258,77.6244,12545.0
2024-06-20 10:45:00,78.66,78.7,78.51,78.54,25643.0,77.6244,77.6639,77.4764,77.506,25643.0
2024-06-20 10:50:00,78.54,78.65,78.54,78.58,12542.0,77.506,77.6146,77.506,77.5455,12542.0
2024-06-20 10:55:00,78.59,78.76,78.59,78.73,27325.0,77.5554,77.7231,77.5554,77.6935,27325.0
2024-06-20 11:00:00,78.75,78.81,78.7,78.71,23798.0,77.7132,77.7725,77.6639,77.6738,23798.0
2024-06-20 11:05:00,78.75,78.87,78.74,78.84,12590.0,77.7132,77.8317,77.7034,77.8021,12590.0
2024-06-20 11:10:00,78.82,78.83,78.76,78.82,8812.0,77.7823,77.7922,77.7231,77.7823,8812.0
2024-06-20 11:15:00,78.81,78.82,78.64,78.67,16363.0,77.7725,77.7823,77.6047,77.6343,16363.0
2024-06-20 11:20:00,78.67,78.68,78.52,78.63,10014.0,77.6343,77.6442,77.4863,77.5948,10014.0
2024-06-20 11:25:00,78.58,78.61,78.53,78.57,13482.0,77.5455,77.5751,77.4961,77.5356,13482.0
2024-06-20 11:30:00,78.55,78.65,78.52,78.65,7307.0,77.5159,77.6146,77.4863,77.6146,7307.0
2024-06-20 11:35:00,78.67,78.67,78.58,78.59,7783.0,77.6343,77.6343,77.5455,77.5554,7783.0
2024-06-20 11:40:00,78.61,78.69,78.59,78.61,8572.0,77.5751,77.654,77.5554,77.5751,8572.0
2024-06-20 11:45:00,78.61,78.61,78.36,78.36,30176.0,77.5751,77.5751,77.3284,77.3284,30176.0
2024-06-20 11:50:00,78.37,78.56,78.37,78.5,18623.0,77.3383,77.5258,77.3383,77.4665,18623.0
2024-06-20 11:55:00,78.47,78.48,78.37,78.37,38000.0,77.4369,77.4468,77.3383,77.3383,38000.0
2024-06-20 12:00:00,78.36,78.44,78.34,78.36,23341.0,77.3284,77.4073,77.3086,77.3284,23341.0
2024-06-20 12:05:00,78.4,78.47,78.36,78.38,5843.0,77.3679,77.4369,77.3284,77.3481,5843.0
2024-06-20 12:10:00,78.39,78.5,78.38,78.44,21073.0,77.358,77.4665,77.3481,77.4073,21073.0
2024-06-20 12:15:00,78.48,78.5,78.35,78.36,22667.0,77.4468,77.4665,77.3185,77.3284,22667.0
2024-06-20 12:20:00,78.36,78.37,77.92,77.95,101831.0,77.3284,77.3383,76.8942,76.9238,101831.0
2024-06-20 12:25:00,77.96,78.16,77.77,77.77,81682.0,76.9337,77.131,76.7462,76.7462,81682.0
2024-06-20 12:30:00,77.76,77.77,77.36,77.48,144671.0,76.7363,76.7462,76.3415,76.46,144671.0
2024-06-20 12:35:00,77.47,77.63,77.4,77.56,34599.0,76.4501,76.608,76.381,76.5389,34599.0
2024-06-20 12:40:00,77.6,77.85,77.6,77.76,47312.0,76.5784,76.8251,76.5784,76.7363,47312.0
2024-06-20 12:45:00,77.78,77.96,77.76,77.88,32949.0,76.756,76.9337,76.7363,76.8547,32949.0
2024-06-20 12:50:00,77.88,78.09,77.88,77.91,46162.0,76.8547,77.0619,76.8547,76.8843,46162.0
2024-06-20 12:55:00,77.88,77.93,77.76,77.9,37986.0,76.8547,76.904,76.7363,76.8744,37986.0
2024-06-20 13:00:00,77.83,77.83,77.54,77.56,23783.0,76.8054,76.8054,76.5192,76.5389,23783.0
2024-06-20 13:05:00,77.57,77.63,77.25,77.32,55653.0,76.5488,76.608,76.233,76.3021,55653.0
2024-06-20 13:10:00,77.32,77.69,77.31,77.62,43518.0,76.3021,76.6672,76.2922,76.5981,43518.0
2024-06-20 13:15:00,77.63,77.75,77.62,77.62,15916.0,76.608,76.7264,76.5981,76.5981,15916.0
2024-06-20 13:20:00,77.6,77.61,77.36,77.38,37979.0,76.5784,76.5883,76.3415,76.3613,37979.0
2024-06-20 13:25:00,77.38,77.41,77.28,77.37,18138.0,76.3613,76.3909,76.2626,76.3514,18138.0
2024-06-20 13:30:00,77.39,77.54,77.15,77.21,35140.0,76.3712,76.5192,76.1343,76.1935,35140.0
2024-06-20 13:35:00,77.23,77.26,77.02,77.15,87995.0,76.2133,76.2429,76.006,76.1343,87995.0
2024-06-20 13:40:00,77.17,77.63,77.17,77.62,58006.0,76.1541,76.608,76.1541,76.5981,58006.0
2024-06-20 13:45:00,77.61,77.63,77.45,77.58,30549.0,76.5883,76.608,76.4304,76.5587,30549.0
2024-06-20 13:50:00,77.58,77.63,77.47,77.58,20011.0,76.5587,76.608,76.4501,76.5587,20011.0
2024-06-20 13:55:00,77.59,77.81,77.59,77.79,63222.0,76.5685,76.7856,76.5685,76.7659,63222.0
2024-06-20 14:00:00,77.78,78.09,77.78,78.09,39085.0,76.756,77.0619,76.756,77.0619,39085.0
2024-06-20 14:05:00,78.1,78.18,78.07,78.11,38810.0,77.0718,77.1508,77.0422,77.0817,38810.0
2024-06-20 14:10:00,78.11,78.15,77.94,78.03,54569.0,77.0817,77.1211,76.9139,77.0027,54569.0
2024-06-20 14:15:00,78.07,78.17,78.07,78.13,17268.0,77.0422,77.1409,77.0422,77.1014,17268.0
2024-06-20 14:20:00,78.11,78.18,77.99,78.16,17077.0,77.0817,77.1508,76.9633,77.131,17077.0
2024-06-20 14:25:00,78.19,78.27,78.08,78.23,28257.0,77.1606,77.2396,77.0521,77.2001,28257.0
2024-06-20 14:30:00,78.24,78.29,78.12,78.12,22938.0,77.21,77.2593,77.0915,77.0915,22938.0
2024-06-20 14:35:00,78.11,78.13,77.89,77.94,20377.0,77.0817,77.1014,76.8646,76.9139,20377.0
2024-06-20 14:40:00,78.0,78.1,77.9,77.96,16150.0,76.9731,77.0718,76.8744,76.9337,16150.0
2024-06-20 14:45:00,77.95,78.04,77.93,78.02,16924.0,76.9238,77.0126,76.904,76.9929,16924.0
2024-06-20 14:50:00,78.03,78.03,77.87,77.95,18795.0,77.0027,77.0027,76.8448,76.9238,18795.0
2024-06-20 14:55:00,77.95,78.06,77.85,77.87,14878.0,76.9238,77.0323,76.8251,76.8448,14878.0
2024-06-20 15:00:00,77.83,77.91,77.43,77.55,48370.0,76.8054,76.8843,76.4106,76.529,48370.0
2024-06-20 15:05:00,77.55,77.68,77.47,77.64,23718.0,76.529,76.6573,76.4501,76.6179,23718.0
2024-06-20 15:10:00,77.63,77.78,77.6,77.76,20577.0,76.608,76.756,76.5784,76.7363,20577.0
2024-06-20 15:15:00,77.73,77.73,77.57,77.57,17412.0,76.7067,76.7067,76.5488,76.5488,17412.0
2024-06-20 15:20:00,77.59,77.63,77.27,77.38,33496.0,76.5685,76.608,76.2527,76.3613,33496.0
2024-06-20 15:25:00,77.39,77.87,77.38,77.84,41277.0,76.3712,76.8448,76.3613,76.8152,41277.0
2024-06-20 15:30:00,77.85,78.0,77.68,77.99,34375.0,76.8251,76.9731,76.6573,76.9633,34375.0
2024-06-20 15:35:00,77.98,78.01,77.6,77.7,43493.0,76.9534,76.983,76.5784,76.6771,43493.0
2024-06-20 15:40:00,77.71,77.9,77.71,77.87,20203.0,76.6869,76.8744,76.6869,76.8448,20203.0
2024-06-20 15:45:00,77.86,78.02,77.78,77.79,47828.0,76.835,76.9929,76.756,76.7659,47828.0
2024-06-20 15:50:00,77.79,78.11,77.68,78.09,129943.0,76.7659,77.0817,76.6573,77.0619,129943.0
2024-06-20 15:55:00,78.08,78.08,77.62,77.77,233399.0,77.0521,77.0521,76.5981,76.7462,233399.0
2024-06-21 09:30:00,77.35,77.48,77.19,77.47,197100.0,76.3317,76.46,76.1738,76.4501,197100.0
2024-06-21 09:35:00,77.46,77.54,77.25,77.32,55799.0,76.4402,76.5192,76.233,76.3021,55799.0
2024-06-21 09:40:00,77.31,77.37,77.05,77.09,100132.0,76.2922,76.3514,76.0356,76.0751,100132.0
2024-06-21 09:45:00,77.1,77.16,76.78,77.14,217531.0,76.085,76.1442,75.7692,76.1244,217531.0
2024-06-21 09:50:00,77.15,77.2,76.81,76.88,98773.0,76.1343,76.1837,75.7988,75.8679,98773.0
2024-06-21 09:55:00,76.89,77.16,76.89,77.11,75224.0,75.8777,76.1442,75.8777,76.0948,75224.0
2024-06-21 10:00:00,77.17,77.34,77.1,77.16,52881.0,76.1541,76.3218,76.085,76.1442,52881.0
2024-06-21 10:05:00,77.17,77.29,77.09,77.23,46178.0,76.1541,76.2725,76.0751,76.2133,46178.0
2024-06-21 10:10:00,77.2,77.43,77.19,77.43,51393.0,76.1837,76.4106,76.1738,76.4106,51393.0
2024-06-21 10:15:00,77.44,77.51,77.35,77.39,43266.0,76.4205,76.4896,76.3317,76.3712,43266.0
2024-06-21 10:20:00,77.45,77.49,77.2,77.24,37280.0,76.4304,76.4698,76.1837,76.2231,37280.0
2024-06-21 10:25:00,77.27,77.38,77.25,77.34,30583.0,76.2527,76.3613,76.233,76.3218,30583.0
2024-06-21 10:30:00,77.3,77.3,77.12,77.12,32065.0,76.2823,76.2823,76.1047,76.1047,32065.0
2024-06-21 10:35:00,77.14,77.35,77.14,77.18,23384.0,76.1244,76.3317,76.1244,76.1639,23384.0
2024-06-21 10:40:00,77.2,77.28,77.15,77.17,14304.0,76.1837,76.2626,76.1343,76.1541,14304.0
2024-06-21 10:45:00,77.18,77.48,77.18,77.48,19500.0,76.1639,76.46,76.1639,76.46,19500.0
2024-06-21 10:50:00,77.45,77.51,77.33,77.37,12365.0,76.4304,76.4896,76.3119,76.3514,12365.0
2024-06-21 10:55:00,77.35,77.57,77.27,77.54,22376.0,76.3317,76.5488,76.2527,76.5192,22376.0
2024-06-21 11:00:00,77.5,77.67,77.49,77.57,38157.0,76.4797,76.6475,76.4698,76.5488,38157.0
2024-06-21 11:05:00,77.56,77.59,77.54,77.54,9407.0,76.5389,76.5685,76.5192,76.5192,9407.0
2024-06-21 11:10:00,77.53,77.58,77.48,77.53,21996.0,76.5093,76.5587,76.46,76.5093,21996.0
2024-06-21 11:15:00,77.52,77.66,77.45,77.66,15393.0,76.4994,76.6376,76.4304,76.6376,15393.0
2024-06-21 11:20:00,77.66,77.72,77.44,77.5,32984.0,76.6376,76.6968,76.4205,76.4797,32984.0
2024-06-21 11:25:00,77.49,77.52,77.33,77.34,23089.0,76.4698,76.4994,76.3119,76.3218,23089.0
2024-06-21 11:30:00,77.35,77.35,77.19,77.23,35269.0,76.3317,76.3317,76.1738,76.2133,35269.0
2024-06-21 11:35:00,77.24,77.49,77.24,77.37,17254.0,76.2231,76.4698,76.2231,76.3514,17254.0
2024-06-21 11:40:00,77.36,77.48,77.35,77.47,18516.0,76.3415,76.46,76.3317,76.4501,18516.0
2024-06-21 11:45:00,77.47,77.67,77.44,77.67,23678.0,76.4501,76.6475,76.4205,76.6475,23678.0
2024-06-21 11:50:00,77.68,77.78,77.65,77.78,26404.0,76.6573,76.756,76.6277,76.756,26404.0
2024-06-21 11:55:00,77.77,77.83,77.69,77.83,29950.0,76.7462,76.8054,76.6672,76.8054,29950.0
2024-06-21 12:00:00,77.87,77.88,77.75,77.87,19163.0,76.8448,76.8547,76.7264,76.8448,19163.0
2024-06-21 12:05:00,77.86,77.87,77.68,77.7,22078.0,76.835,76.8448,76.6573,76.6771,22078.0
2024-06-21 12:10:00,77.71,77.79,77.69,77.69,11307.0,76.6869,76.7659,76.6672,76.6672,11307.0
2024-06-21 12:15:00,77.7,77.84,77.7,77.8,34355.0,76.6771,76.8152,76.6771,76.7758,34355.0
2024-06-21 12:20:00,77.8,77.81,77.68,77.68,8874.0,76.7758,76.7856,76.6573,76.6573,8874.0
2024-06-21 12:25:00,77.68,77.73,77.61,77.71,14394.0,76.6573,76.7067,76.5883,76.6869,14394.0
2024-06-21 12:30:00,77.73,77.74,77.62,77.72,25519.0,76.7067,76.7165,76.5981,76.6968,25519.0
2024-06-21 12:35:00,77.73,77.73,77.65,77.65,11908.0,76.7067,76.7067,76.6277,76.6277,11908.0
2024-06-21 12:40:00,77.68,77.73,77.64,77.64,8240.0,76.6573,76.7067,76.6179,76.6179,8240.0
2024-06-21 12:45:00,77.63,77.65,77.48,77.48,44680.0,76.608,76.6277,76.46,76.46,44680.0
2024-06-21 12:50:00,77.49,77.6,77.38,77.55,28248.0,76.4698,76.5784,76.3613,76.529,28248.0
2024-06-21 12:55:00,77.54,77.55,77.42,77.42,17737.0,76.5192,76.529,76.4008,76.4008,17737.0
2024-06-21 13:00:00,77.4,77.49,77.33,77.49,21341.0,76.381,76.4698,76.3119,76.4698,21341.0
2024-06-21 13:05:00,77.46,77.52,77.4,77.46,14677.0,76.4402,76.4994,76.381,76.4402,14677.0
2024-06-21 13:10:00,77.5,77.54,77.46,77.46,9794.0,76.4797,76.5192,76.4402,76.4402,9794.0
2024-06-21 13:15:00,77.48,77.49,77.22,77.22,16824.0,76.46,76.4698,76.2034,76.2034,16824.0
2024-06-21 13:20:00,77.21,77.3,77.14,77.15,21268.0,76.1935,76.2823,76.1244,76.1343,21268.0
2024-06-21 13:25:00,77.13,77.28,77.13,77.26,11645.0,76.1146,76.2626,76.1146,76.2429,11645.0
2024-06-21 13:30:00,77.21,77.24,77.07,77.13,31874.0,76.1935,76.2231,76.0554,76.1146,31874.0
2024-06-21 13:35:00,77.13,77.19,76.99,77.16,31364.0,76.1146,76.1738,75.9764,76.1442,31364.0
2024-06-21 13:40:00,77.2,77.2,77.07,77.07,13004.0,76.1837,76.1837,76.0554,76.0554,13004.0
2024-06-21 13:45:00,77.13,77.2,77.13,77.16,16013.0,76.1146,76.1837,76.1146,76.1442,16013.0
2024-06-21 13:50:00,77.21,77.38,77.17,77.37,24106.0,76.1935,76.3613,76.1541,76.3514,24106.0
2024-06-21 13:55:00,77.37,77.37,77.15,77.15,12383.0,76.3514,76.3514,76.1343,76.1343,12383.0
2024-06-21 14:00:00,77.17,77.21,77.11,77.11,14801.0,76.1541,76.1935,76.0948,76.0948,14801.0
2024-06-21 14:05:00,77.08,77.25,77.08,77.23,21309.0,76.0652,76.233,76.0652,76.2133,21309.0
2024-06-21 14:10:00,77.23,77.31,77.19,77.29,19937.0,76.2133,76.2922,76.1738,76.2725,19937.0
2024-06-21 14:15:00,77.31,77.44,77.31,77.39,13458.0,76.2922,76.4205,76.2922,76.3712,13458.0
2024-06-21 14:20:00,77.43,77.46,77.29,77.37,13365.0,76.4106,76.4402,76.2725,76.3514,13365.0
2024-06-21 14:25:00,77.4,77.5,77.38,77.48,18406.0,76.381,76.4797,76.3613,76.46,18406.0
2024-06-21 14:30:00,77.47,77.47,77.35,77.37,5050.0,76.4501,76.4501,76.3317,76.3514,5050.0
2024-06-21 14:35:00,77.37,77.41,77.23,77.27,16888.0,76.3514,76.3909,76.2133,76.2527,16888.0
2024-06-21 14:40:00,77.29,77.35,77.23,77.29,21345.0,76.2725,76.3317,76.2133,76.2725,21345.0
2024-06-21 14:45:00,77.32,77.36,77.23,77.23,16277.0,76.3021,76.3415,76.2133,76.2133,16277.0
2024-06-21 14:50:00,77.23,77.28,77.17,77.24,13748.0,76.2133,76.2626,76.1541,76.2231,13748.0
2024-06-21 14:55:00,77.23,77.34,77.2,77.3,10610.0,76.2133,76.3218,76.1837,76.2823,10610.0
2024-06-21 15:00:00,77.29,77.45,77.29,77.41,14772.0,76.2725,76.4304,76.2725,76.3909,14772.0
2024-06-21 15:05:00,77.45,77.53,77.36,77.37,17286.0,76.4304,76.5093,76.3415,76.3514,17286.0
2024-06-21 15:10:00,77.38,77.49,77.38,77.39,9188.0,76.3613,76.4698,76.3613,76.3712,9188.0
2024-06-21 15:15:00,77.42,77.49,77.41,77.43,10929.0,76.4008,76.4698,76.3909,76.4106,10929.0
2024-06-21 15:20:00,77.37,77.48,77.35,77.47,19398.0,76.3514,76.46,76.3317,76.4501,19398.0
2024-06-21 15:25:00,77.44,77.45,77.33,77.33,10173.0,76.4205,76.4304,76.3119,76.3119,10173.0
2024-06-21 15:30:00,77.3,77.41,77.3,77.41,13082.0,76.2823,76.3909,76.2823,76.3909,13082.0
2024-06-21 15:35:00,77.39,77.53,77.38,77.44,21571.0,76.3712,76.5093,76.3613,76.4205,21571.0
2024-06-21 15:40:00,77.41,77.43,77.31,77.43,40026.0,76.3909,76.4106,76.2922,76.4106,40026.0
2024-06-21 15:45:00,77.42,77.42,77.24,77.28,57668.0,76.4008,76.4008,76.2231,76.2626,57668.0
2024-06-21 15:50:00,77.29,77.69,77.21,77.59,149096.0,76.2725,76.6672,76.1935,76.5685,149096.0
2024-06-21 15:55:00,77.56,77.59,77.22,77.22,166386.0,76.5389,76.5685,76.2034,76.2034,166386.0
2024-06-24 09:30:00,77.28,77.34,77.21,77.3,173438.0,76.2626,76.3218,76.1935,76.2823,173438.0
2024-06-24 09:35:00,77.28,77.36,77.21,77.35,41236.0,76.2626,76.3415,76.1935,76.3317,41236.0
2024-06-24 09:40:00,77.36,77.37,77.06,77.11,90375.0,76.3415,76.3514,76.0455,76.0948,90375.0
2024-06-24 09:45:00,77.06,77.27,77.06,77.18,70830.0,76.0455,76.2527,76.0455,76.1639,70830.0
2024-06-24 09:50:00,77.2,77.73,77.19,77.71,48783.0,76.1837,76.7067,76.1738,76.6869,48783.0
2024-06-24 09:55:00,77.73,77.92,77.66,77.85,52923.0,76.7067,76.8942,76.6376,76.8251,52923.0
2024-06-24 10:00:00,77.85,78.17,77.85,78.09,97917.0,76.8251,77.1409,76.8251,77.0619,97917.0
2024-06-24 10:05:00,78.07,78.41,78.03,78.39,66791.0,77.0422,77.3777,77.0027,77.358,66791.0
2024-06-24 10:10:00,78.39,78.39,78.12,78.22,52916.0,77.358,77.358,77.0915,77.1902,52916.0
2024-06-24 10:15:00,78.23,78.24,77.96,78.1,49397.0,77.2001,77.21,76.9337,77.0718,49397.0
2024-06-24 10:20:00,78.09,78.23,78.07,78.19,113957.0,77.0619,77.2001,77.0422,77.1606,113957.0
2024-06-24 10:25:00,78.18,78.21,77.69,77.75,115581.0,77.1508,77.1804,76.6672,76.7264,115581.0
2024-06-24 10:30:00,77.74,78.06,77.73,78.01,75305.0,76.7165,77.0323,76.7067,76.983,75305.0
2024-06-24 10:35:00,77.98,78.15,77.98,78.13,21593.0,76.9534,77.1211,76.9534,77.1014,21593.0
2024-06-24 10:40:00,78.04,78.04,77.72,77.76,66279.0,77.0126,77.0126,76.6968,76.7363,66279.0
2024-06-24 10:45:00,77.74,77.85,77.51,77.52,77708.0,76.7165,76.8251,76.4896,76.4994,77708.0
2024-06-24 10:50:00,77.51,77.68,77.45,77.64,79425.0,76.4896,76.6573,76.4304,76.6179,79425.0
2024-06-24 10:55:00,77.65,78.02,77.65,77.99,67508.0,76.6277,76.9929,76.6277,76.9633,67508.0
2024-06-24 11:00:00,77.99,78.06,77.89,77.97,37671.0,76.9633,77.0323,76.8646,76.9435,37671.0
2024-06-24 11:05:00,77.97,77.99,77.87,77.91,20953.0,76.9435,76.9633,76.8448,76.8843,20953.0
2024-06-24 11:10:00,77.94,78.08,77.92,78.04,9789.0,76.9139,77.0521,76.8942,77.0126,9789.0
2024-06-24 11:15:00,78.06,78.14,77.93,78.14,25339.0,77.0323,77.1113,76.904,77.1113,25339.0
2024-06-24 11:20:00,78.13,78.14,77.9,77.9,29627.0,77.1014,77.1113,76.8744,76.8744,29627.0
2024-06-24 11:25:00,77.92,78.11,77.82,78.06,13967.0,76.8942,77.0817,76.7955,77.0323,13967.0
2024-06-24 11:30:00,78.06,78.1,77.94,78.07,15812.0,77.0323,77.0718,76.9139,77.0422,15812.0
2024-06-24 11:35:00,78.07,78.11,78.0,78.08,13732.0,77.0422,77.0817,76.9731,77.0521,13732.0
2024-06-24 11:40:00,78.08,78.11,78.0,78.0,54638.0,77.0521,77.0817,76.9731,76.9731,54638.0
2024-06-24 11:45:00,78.01,78.05,77.93,77.95,22260.0,76.983,77.0225,76.904,76.9238,22260.0
2024-06-24 11:50:00,77.98,77.99,77.87,77.98,10831.0,76.9534,76.9633,76.8448,76.9534,10831.0
2024-06-24 11:55:00,78.0,78.09,77.96,78.08,4323.0,76.9731,77.0619,76.9337,77.0521,4323.0
2024-06-24 12:00:00,78.06,78.1,77.98,78.08,8705.0,77.0323,77.0718,76.9534,77.0521,8705.0
2024-06-24 12:05:00,77.99,78.01,77.88,77.94,13863.0,76.9633,76.983,76.8547,76.9139,13863.0
2024-06-24 12:10:00,77.96,77.96,77.83,77.87,13712.0,76.9337,76.9337,76.8054,76.8448,13712.0
2024-06-24 12:15:00,77.87,78.06,77.87,78.05,16803.0,76.8448,77.0323,76.8448,77.0225,16803.0
2024-06-24 12:20:00,78.02,78.04,77.98,78.04,7858.0,76.9929,77.0126,76.9534,77.0126,7858.0
2024-06-24 12:25:00,78.0,78.0,77.94,77.99,2800.0,76.9731,76.9731,76.9139,76.9633,2800.0
2024-06-24 12:30:00,77.97,78.06,77.97,77.99,20388.0,76.9435,77.0323,76.9435,76.9633,20388.0
2024-06-24 12:35:00,78.02,78.06,77.96,77.98,11816.0,76.9929,77.0323,76.9337,76.9534,11816.0
2024-06-24 12:40:00,78.0,78.02,77.82,77.89,32240.0,76.9731,76.9929,76.7955,76.8646,32240.0
2024-06-24 12:45:00,77.87,77.93,77.78,77.88,16877.0,76.8448,76.904,76.756,76.8547,16877.0
2024-06-24 12:50:00,77.86,77.87,77.73,77.73,16748.0,76.835,76.8448,76.7067,76.7067,16748.0
2024-06-24 12:55:00,77.74,77.79,77.52,77.64,18481.0,76.7165,76.7659,76.4994,76.6179,18481.0
2024-06-24 13:00:00,77.61,77.7,77.56,77.66,79515.0,76.5883,76.6771,76.5389,76.6376,79515.0
2024-06-24 13:05:00,77.66,77.66,77.21,77.31,93047.0,76.6376,76.6376,76.1935,76.2922,93047.0
2024-06-24 13:10:00,77.3,77.35,77.15,77.24,36527.0,76.2823,76.3317,76.1343,76.2231,36527.0
2024-06-24 13:15:00,77.21,77.39,77.19,77.35,18273.0,76.1935,76.3712,76.1738,76.3317,18273.0
2024-06-24 13:20:00,77.32,77.38,77.17,77.18,17804.0,76.3021,76.3613,76.1541,76.1639,17804.0
2024-06-24 13:25:00,77.18,77.39,77.17,77.27,27752.0,76.1639,76.3712,76.1541,76.2527,27752.0
2024-06-24 13:30:00,77.25,77.26,76.98,77.03,42644.0,76.233,76.2429,75.9666,76.0159,42644.0
2024-06-24 13:35:00,77.03,77.38,77.03,77.37,39442.0,76.0159,76.3613,76.0159,76.3514,39442.0
2024-06-24 13:40:00,77.36,77.37,77.21,77.22,33122.0,76.3415,76.3514,76.1935,76.2034,33122.0
2024-06-24 13:45:00,77.2,77.27,77.15,77.2,19858.0,76.1837,76.2527,76.1343,76.1837,19858.0
2024-06-24 13:50:00,77.21,77.22,77.07,77.15,13012.0,76.1935,76.2034,76.0554,76.1343,13012.0
2024-06-24 13:55:00,77.21,77.33,77.12,77.15,18290.0,76.1935,76.3119,76.1047,76.1343,18290.0
2024-06-24 14:00:00,77.12,77.16,76.97,77.05,35526.0,76.1047,76.1442,75.9567,76.0356,35526.0
2024-06-24 14:05:00,77.04,77.15,77.02,77.11,16944.0,76.0258,76.1343,76.006,76.0948,16944.0
2024-06-24 14:10:00,77.06,77.11,76.98,76.99,14586.0,76.0455,76.0948,75.9666,75.9764,14586.0
2024-06-24 14:15:00,77.0,77.07,76.9,77.06,42123.0,75.9863,76.0554,75.8876,76.0455,42123.0
2024-06-24 14:20:00,77.03,77.13,77.0,77.05,22208.0,76.0159,76.1146,75.9863,76.0356,22208.0
2024-06-24 14:25:00,77.03,77.05,76.95,77.0,18181.0,76.0159,76.0356,75.9369,75.9863,18181.0
2024-06-24 14:30:00,77.05,77.05,76.94,76.96,8819.0,76.0356,76.0356,75.9271,75.9468,8819.0
2024-06-24 14:35:00,76.98,77.18,76.97,77.17,15956.0,75.9666,76.1639,75.9567,76.1541,15956.0
2024-06-24 14:40:00,77.16,77.21,77.11,77.14,15422.0,76.1442,76.1935,76.0948,76.1244,15422.0
2024-06-24 14:45:00,77.16,77.35,77.16,77.3,21694.0,76.1442,76.3317,76.1442,76.2823,21694.0
2024-06-24 14:50:00,77.34,77.41,77.25,77.28,16872.0,76.3218,76.3909,76.233,76.2626,16872.0
2024-06-24 14:55:00,77.28,77.29,77.2,77.26,28004.0,76.2626,76.2725,76.1837,76.2429,28004.0
2024-06-24 15:00:00,77.23,77.41,77.22,77.29,28457.0,76.2133,76.3909,76.2034,76.2725,28457.0
2024-06-24 15:05:00,77.32,77.43,77.3,77.4,26202.0,76.3021,76.4106,76.2823,76.381,26202.0
2024-06-24 15:10:00,77.35,77.43,77.3,77.3,3593.0,76.3317,76.4106,76.2823,76.2823,3593.0
2024-06-24 15:15:00,77.3,77.32,77.18,77.21,23711.0,76.2823,76.3021,76.1639,76.1935,23711.0
2024-06-24 15:20:00,77.2,77.26,77.14,77.2,11679.0,76.1837,76.2429,76.1244,76.1837,11679.0
2024-06-24 15:25:00,77.2,77.31,77.18,77.26,7208.0,76.1837,76.2922,76.1639,76.2429,7208.0
2024-06-24 15:30:00,77.26,77.29,77.17,77.23,14250.0,76.2429,76.2725,76.1541,76.2133,14250.0
2024-06-24 15:35:00,77.24,77.32,77.12,77.18,16528.0,76.2231,76.3021,76.1047,76.1639,16528.0
2024-06-24 15:40:00,77.23,77.26,77.13,77.18,20495.0,76.2133,76.2429,76.1146,76.1639,20495.0
2024-06-24 15:45:00,77.21,77.21,76.92,76.99,29651.0,76.1935,76.1935,75.9073,75.9764,29651.0
2024-06-24 15:50:00,77.0,77.12,76.89,76.96,81541.0,75.9863,76.1047,75.8777,75.9468,81541.0
2024-06-24 15:55:00,76.96,76.96,76.57,76.58,206047.0,75.9468,75.9468,75.5619,75.5718,206047.0
2024-06-25 09:30:00,77.12,77.14,76.87,76.92,182074.0,76.1047,76.1244,75.858,75.9073,182074.0
2024-06-25 09:35:00,76.91,76.93,76.81,76.88,101274.0,75.8975,75.9172,75.7988,75.8679,101274.0
2024-06-25 09:40:00,76.9,77.06,76.86,76.98,82756.0,75.8876,76.0455,75.8481,75.9666,82756.0
2024-06-25 09:45:00,76.97,77.01,76.91,76.96,71781.0,75.9567,75.9962,75.8975,75.9468,71781.0
2024-06-25 09:50:00,76.97,77.03,76.84,76.84,37007.0,75.9567,76.0159,75.8284,75.8284,37007.0
2024-06-25 09:55:00,76.86,76.86,76.72,76.76,29841.0,75.8481,75.8481,75.71,75.7494,29841.0
2024-06-25 10:00:00,76.7,77.09,76.7,77.06,34459.0,75.6902,76.0751,75.6902,76.0455,34459.0
2024-06-25 10:05:00,77.06,77.1,76.95,77.03,42371.0,76.0455,76.085,75.9369,76.0159,42371.0
2024-06-25 10:10:00,77.02,77.19,77.02,77.15,31968.0,76.006,76.1738,76.006,76.1343,31968.0
2024-06-25 10:15:00,77.16,77.19,76.95,77.05,30722.0,76.1442,76.1738,75.9369,76.0356,30722.0
2024-06-25 10:20:00,77.07,77.13,76.99,77.09,25837.0,76.0554,76.1146,75.9764,76.0751,25837.0
2024-06-25 10:25:00,77.09,77.15,77.05,77.11,18860.0,76.0751,76.1343,76.0356,76.0948,18860.0
2024-06-25 10:30:00,77.12,77.23,77.02,77.12,26946.0,76.1047,76.2133,76.006,76.1047,26946.0
2024-06-25 10:35:00,77.09,77.14,77.02,77.11,10346.0,76.0751,76.1244,76.006,76.0948,10346.0
2024-06-25 10:40:00,77.13,77.17,77.03,77.06,28280.0,76.1146,76.1541,76.0159,76.0455,28280.0
2024-06-25 10:45:00,77.02,77.06,76.98,77.0,5397.0,76.006,76.0455,75.9666,75.9863,5397.0
2024-06-25 10:50:00,77.05,77.06,76.89,76.96,10986.0,76.0356,76.0455,75.8777,75.9468,10986.0
2024-06-25 10:55:00,76.9,77.02,76.89,76.98,30168.0,75.8876,76.006,75.8777,75.9666,30168.0
2024-06-25 11:00:00,76.98,77.06,76.93,77.03,27886.0,75.9666,76.0455,75.9172,76.0159,27886.0
2024-06-25 11:05:00,77.03,77.09,76.93,76.94,19607.0,76.0159,76.0751,75.9172,75.9271,19607.0
2024-06-25 11:10:00,76.94,77.18,76.94,77.18,16970.0,75.9271,76.1639,75.9271,76.1639,16970.0
2024-06-25 11:15:00,77.18,77.32,77.15,77.25,82885.0,76.1639,76.3021,76.1343,76.233,82885.0
2024-06-25 11:20:00,77.26,77.3,77.12,77.18,20409.0,76.2429,76.2823,76.1047,76.1639,20409.0
2024-06-25 11:25:00,77.16,77.16,77.07,77.15,9113.0,76.1442,76.1442,76.0554,76.1343,9113.0
2024-06-25 11:30:00,77.15,77.23,77.15,77.21,10754.0,76.1343,76.2133,76.1343,76.1935,10754.0
2024-06-25 11:35:00,77.24,77.24,77.15,77.16,5463.0,76.2231,76.2231,76.1343,76.1442,5463.0
2024-06-25 11:40:00,77.15,77.18,77.11,77.16,8879.0,76.1343,76.1639,76.0948,76.1442,8879.0
2024-06-25 11:45:00,77.19,77.25,77.14,77.16,11155.0,76.1738,76.233,76.1244,76.1442,11155.0
2024-06-25 11:50:00,77.15,77.29,77.15,77.28,10881.0,76.1343,76.2725,76.1343,76.2626,10881.0
2024-06-25 11:55:00,77.29,77.29,77.24,77.27,8739.0,76.2725,76.2725,76.2231,76.2527,8739.0
2024-06-25 12:00:00,77.24,77.27,77.15,77.17,5996.0,76.2231,76.2527,76.1343,76.1541,5996.0
2024-06-25 12:05:00,77.17,77.23,77.17,77.18,10834.0,76.1541,76.2133,76.1541,76.1639,10834.0
2024-06-25 12:10:00,77.15,77.17,77.08,77.09,10068.0,76.1343,76.1541,76.0652,76.0751,10068.0
2024-06-25 12:15:00,77.1,77.11,76.97,77.04,10081.0,76.085,76.0948,75.9567,76.0258,10081.0
2024-06-25 12:20:00,77.04,77.06,76.88,76.94,19435.0,76.0258,76.0455,75.8679,75.9271,19435.0
2024-06-25 12:25:00,76.95,77.04,76.95,76.96,10442.0,75.9369,76.0258,75.9369,75.9468,10442.0
2024-06-25 12:30:00,76.94,76.94,76.74,76.74,23033.0,75.9271,75.9271,75.7297,75.7297,23033.0
2024-06-25 12:35:00,76.73,76.87,76.71,76.83,55556.0,75.7198,75.858,75.7001,75.8185,55556.0
2024-06-25 12:40:00,76.87,76.88,76.66,76.74,20165.0,75.858,75.8679,75.6508,75.7297,20165.0
2024-06-25 12:45:00,76.72,76.72,76.5,76.72,45587.0,75.71,75.71,75.4929,75.71,45587.0
2024-06-25 12:50:00,76.71,76.77,76.57,76.59,22464.0,75.7001,75.7593,75.5619,75.5817,22464.0
2024-06-25 12:55:00,76.6,76.68,76.55,76.67,16402.0,75.5916,75.6705,75.5422,75.6606,16402.0
2024-06-25 13:00:00,76.66,76.66,76.47,76.53,21309.0,75.6508,75.6508,75.4633,75.5225,21309.0
2024-06-25 13:05:00,76.52,76.71,76.49,76.7,15761.0,75.5126,75.7001,75.483,75.6902,15761.0
2024-06-25 13:10:00,76.7,76.87,76.69,76.85,21328.0,75.6902,75.858,75.6804,75.8383,21328.0
2024-06-25 13:15:00,76.83,76.84,76.73,76.8,4388.0,75.8185,75.8284,75.7198,75.7889,4388.0
2024-06-25 13:20:00,76.81,76.87,76.8,76.81,11722.0,75.7988,75.858,75.7889,75.7988,11722.0
2024-06-25 13:25:00,76.84,76.99,76.84,76.98,7388.0,75.8284,75.9764,75.8284,75.9666,7388.0
2024-06-25 13:30:00,76.99,77.0,76.89,76.93,11253.0,75.9764,75.9863,75.8777,75.9172,11253.0
2024-06-25 13:35:00,76.91,77.01,76.88,76.95,8025.0,75.8975,75.9962,75.8679,75.9369,8025.0
2024-06-25 13:40:00,76.98,77.08,76.98,77.06,11690.0,75.9666,76.0652,75.9666,76.0455,11690.0
2024-06-25 13:45:00,77.06,77.12,77.04,77.1,8935.0,76.0455,76.1047,76.0258,76.085,8935.0
2024-06-25 13:50:00,77.12,77.18,77.03,77.08,19667.0,76.1047,76.1639,76.0159,76.0652,19667.0
2024-06-25 13:55:00,77.11,77.14,77.1,77.11,5077.0,76.0948,76.1244,76.085,76.0948,5077.0
2024-06-25 14:00:00,77.1,77.12,77.05,77.09,6382.0,76.085,76.1047,76.0356,76.0751,6382.0
2024-06-25 14:05:00,77.08,77.19,77.06,77.18,18827.0,76.0652,76.1738,76.0455,76.1639,18827.0
2024-06-25 14:10:00,77.2,77.31,77.16,77.18,46410.0,76.1837,76.2922,76.1442,76.1639,46410.0
2024-06-25 14:15:00,77.19,77.24,77.17,77.2,23046.0,76.1738,76.2231,76.1541,76.1837,23046.0
2024-06-25 14:20:00,77.23,77.26,77.17,77.26,49812.0,76.2133,76.2429,76.1541,76.2429,49812.0
2024-06-25 14:25:00,77.25,77.48,77.25,77.48,45887.0,76.233,76.46,76.233,76.46,45887.0
2024-06-25 14:30:00,77.47,77.47,77.33,77.33,18712.0,76.4501,76.4501,76.3119,76.3119,18712.0
2024-06-25 14:35:00,77.34,77.34,77.25,77.33,15280.0,76.3218,76.3218,76.233,76.3119,15280.0
2024-06-25 14:40:00,77.3,77.41,77.3,77.36,9213.0,76.2823,76.3909,76.2823,76.3415,9213.0
2024-06-25 14:45:00,77.37,77.39,77.05,77.18,32786.0,76.3514,76.3712,76.0356,76.1639,32786.0
2024-06-25 14:50:00,77.2,77.26,77.19,77.23,12990.0,76.1837,76.2429,76.1738,76.2133,12990.0
2024-06-25 14:55:00,77.24,77.3,77.18,77.3,9822.0,76.2231,76.2823,76.1639,76.2823,9822.0
2024-06-25 15:00:00,77.29,77.31,77.22,77.29,15200.0,76.2725,76.2922,76.2034,76.2725,15200.0
2024-06-25 15:05:00,77.33,77.36,77.3,77.32,30414.0,76.3119,76.3415,76.2823,76.3021,30414.0
2024-06-25 15:10:00,77.29,77.33,77.24,77.32,7123.0,76.2725,76.3119,76.2231,76.3021,7123.0
2024-06-25 15:15:00,77.33,77.43,77.32,77.35,16825.0,76.3119,76.4106,76.3021,76.3317,16825.0
2024-06-25 15:20:00,77.38,77.49,77.37,77.48,23059.0,76.3613,76.4698,76.3514,76.46,23059.0
2024-06-25 15:25:00,77.47,77.59,77.42,77.59,31646.0,76.4501,76.5685,76.4008,76.5685,31646.0
2024-06-25 15:30:00,77.58,77.58,77.4,77.45,19462.0,76.5587,76.5587,76.381,76.4304,19462.0
2024-06-25 15:35:00,77.44,77.49,77.38,77.43,26779.0,76.4205,76.4698,76.3613,76.4106,26779.0
2024-06-25 15:40:00,77.42,77.46,77.28,77.34,33531.0,76.4008,76.4402,76.2626,76.3218,33531.0
2024-06-25 15:45:00,77.33,77.38,77.28,77.32,44617.0,76.3119,76.3613,76.2626,76.3021,44617.0
2024-06-25 15:50:00,77.29,77.38,77.19,77.37,62120.0,76.2725,76.3613,76.1738,76.3514,62120.0
2024-06-25 15:55:00,77.36,77.63,77.29,77.46,205104.0,76.3415,76.608,76.2725,76.4402,205104.0
2024-06-26 09:30:00,76.73,76.75,76.52,76.73,146327.0,75.9381,75.9579,75.7303,75.9381,146327.0
2024-06-26 09:35:00,76.73,76.83,76.63,76.65,44044.0,75.9381,76.0371,75.8392,75.8589,44044.0
2024-06-26 09:40:00,76.65,76.78,76.63,76.72,19194.0,75.8589,75.9876,75.8392,75.9282,19194.0
2024-06-26 09:45:00,76.72,76.9,76.69,76.9,27859.0,75.9282,76.1064,75.8985,76.1064,27859.0
2024-06-26 09:50:00,76.91,77.03,76.87,76.93,32830.0,76.1163,76.235,76.0767,76.1361,32830.0
2024-06-26 09:55:00,76.94,76.97,76.79,76.88,16051.0,76.146,76.1756,75.9975,76.0866,16051.0
2024-06-26 10:00:00,76.92,77.05,76.83,77.04,12465.0,76.1262,76.2548,76.0371,76.2449,12465.0
2024-06-26 10:05:00,77.05,77.13,76.97,77.04,26343.0,76.2548,76.334,76.1756,76.2449,26343.0
2024-06-26 10:10:00,77.05,77.08,76.96,77.07,24007.0,76.2548,76.2845,76.1657,76.2746,24007.0
2024-06-26 10:15:00,77.09,77.11,77.04,77.07,17107.0,76.2944,76.3142,76.2449,76.2746,17107.0
2024-06-26 10:20:00,77.05,77.21,77.0,77.15,57743.0,76.2548,76.4132,76.2053,76.3538,57743.0
2024-06-26 10:25:00,77.14,77.15,76.71,76.78,50622.0,76.3439,76.3538,75.9183,75.9876,50622.0
2024-06-26 10:30:00,76.78,76.95,76.77,76.86,18022.0,75.9876,76.1559,75.9777,76.0668,18022.0
2024-06-26 10:35:00,76.9,76.94,76.77,76.81,17636.0,76.1064,76.146,75.9777,76.0173,17636.0
2024-06-26 10:40:00,76.85,76.92,76.78,76.9,6681.0,76.0569,76.1262,75.9876,76.1064,6681.0
2024-06-26 10:45:00,76.91,77.03,76.91,77.0,9995.0,76.1163,76.235,76.1163,76.2053,9995.0
2024-06-26 10:50:00,77.01,77.06,76.91,77.06,11348.0,76.2152,76.2647,76.1163,76.2647,11348.0
2024-06-26 10:55:00,77.09,77.11,76.91,76.95,37733.0,76.2944,76.3142,76.1163,76.1559,37733.0
2024-06-26 11:00:00,76.95,77.03,76.81,76.9,24466.0,76.1559,76.235,76.0173,76.1064,24466.0
2024-06-26 11:05:00,76.89,76.95,76.71,76.74,26226.0,76.0965,76.1559,75.9183,75.948,26226.0
2024-06-26 11:10:00,76.73,76.73,76.45,76.59,44968.0,75.9381,75.9381,75.661,75.7996,44968.0
2024-06-26 11:15:00,76.58,76.81,76.58,76.81,19190.0,75.7897,76.0173,75.7897,76.0173,19190.0
2024-06-26 11:20:00,76.85,76.97,76.84,76.93,14306.0,76.0569,76.1756,76.047,76.1361,14306.0
2024-06-26 11:25:00,76.92,76.97,76.84,76.84,17677.0,76.1262,76.1756,76.047,76.047,17677.0
2024-06-26 11:30:00,76.83,76.85,76.73,76.78,21668.0,76.0371,76.0569,75.9381,75.9876,21668.0
2024-06-26 11:35:00,76.76,76.91,76.76,76.9,7064.0,75.9678,76.1163,75.9678,76.1064,7064.0
2024-06-26 11:40:00,76.89,76.98,76.83,76.98,11583.0,76.0965,76.1855,76.0371,76.1855,11583.0
2024-06-26 11:45:00,77.0,77.13,76.98,77.11,10521.0,76.2053,76.334,76.1855,76.3142,10521.0
2024-06-26 11:50:00,77.14,77.48,77.12,77.45,60256.0,76.3439,76.6804,76.3241,76.6507,60256.0
2024-06-26 11:55:00,77.49,77.49,77.31,77.43,40904.0,76.6903,76.6903,76.5121,76.6309,40904.0
2024-06-26 12:00:00,77.42,77.42,77.31,77.35,13373.0,76.621,76.621,76.5121,76.5517,13373.0
2024-06-26 12:05:00,77.32,77.42,77.28,77.37,16983.0,76.522,76.621,76.4824,76.5715,16983.0
2024-06-26 12:10:00,77.37,77.39,77.28,77.33,27589.0,76.5715,76.5913,76.4824,76.5319,27589.0
2024-06-26 12:15:00,77.34,77.36,77.29,77.36,4112.0,76.5418,76.5616,76.4923,76.5616,4112.0
2024-06-26 12:20:00,77.34,77.37,77.24,77.27,28156.0,76.5418,76.5715,76.4429,76.4725,28156.0
2024-06-26 12:25:00,77.29,77.47,77.27,77.4,27940.0,76.4923,76.6705,76.4725,76.6012,27940.0
2024-06-26 12:30:00,77.35,77.39,77.31,77.39,20642.0,76.5517,76.5913,76.5121,76.5913,20642.0
2024-06-26 12:35:00,77.4,77.43,77.19,77.25,12487.0,76.6012,76.6309,76.3934,76.4528,12487.0
2024-06-26 12:40:00,77.25,77.31,77.1,77.16,23474.0,76.4528,76.5121,76.3043,76.3637,23474.0
2024-06-26 12:45:00,77.15,77.21,76.97,77.02,25218.0,76.3538,76.4132,76.1756,76.2251,25218.0
2024-06-26 12:50:00,77.04,77.13,77.02,77.1,10041.0,76.2449,76.334,76.2251,76.3043,10041.0
2024-06-26 12:55:00,77.14,77.19,77.1,77.17,6287.0,76.3439,76.3934,76.3043,76.3736,6287.0
2024-06-26 13:00:00,77.17,77.19,77.07,77.14,20169.0,76.3736,76.3934,76.2746,76.3439,20169.0
2024-06-26 13:05:00,77.13,77.18,77.02,77.11,12079.0,76.334,76.3835,76.2251,76.3142,12079.0
2024-06-26 13:10:00,77.15,77.28,77.15,77.26,6580.0,76.3538,76.4824,76.3538,76.4627,6580.0
2024-06-26 13:15:00,77.26,77.26,76.96,76.96,27845.0,76.4627,76.4627,76.1657,76.1657,27845.0
2024-06-26 13:20:00,76.96,77.08,76.88,76.97,9748.0,76.1657,76.2845,76.0866,76.1756,9748.0
2024-06-26 13:25:00,76.96,77.09,76.95,77.09,8086.0,76.1657,76.2944,76.1559,76.2944,8086.0
2024-06-26 13:30:00,77.05,77.11,77.03,77.11,4710.0,76.2548,76.3142,76.235,76.3142,4710.0
2024-06-26 13:35:00,77.1,77.12,76.99,77.12,3665.0,76.3043,76.3241,76.1954,76.3241,3665.0
2024-06-26 13:40:00,77.09,77.11,77.0,77.1,5704.0,76.2944,76.3142,76.2053,76.3043,5704.0
2024-06-26 13:45:00,77.12,77.12,77.06,77.06,10975.0,76.3241,76.3241,76.2647,76.2647,10975.0
2024-06-26 13:50:00,77.09,77.1,77.03,77.07,9102.0,76.2944,76.3043,76.235,76.2746,9102.0
2024-06-26 13:55:00,77.1,77.26,77.08,77.24,13922.0,76.3043,76.4627,76.2845,76.4429,13922.0
2024-06-26 14:00:00,77.2,77.2,77.07,77.13,9547.0,76.4033,76.4033,76.2746,76.334,9547.0
2024-06-26 14:05:00,77.08,77.18,77.08,77.13,2551.0,76.2845,76.3835,76.2845,76.334,2551.0
2024-06-26 14:10:00,77.17,77.18,77.1,77.15,3036.0,76.3736,76.3835,76.3043,76.3538,3036.0
2024-06-26 14:15:00,77.15,77.22,77.14,77.17,5604.0,76.3538,76.4231,76.3439,76.3736,5604.0
2024-06-26 14:20:00,77.15,77.25,77.1,77.25,10593.0,76.3538,76.4528,76.3043,76.4528,10593.0
2024-06-26 14:25:00,77.24,77.25,77.12,77.18,25783.0,76.4429,76.4528,76.3241,76.3835,25783.0
2024-06-26 14:30:00,77.18,77.23,77.14,77.19,3072.0,76.3835,76.433,76.3439,76.3934,3072.0
2024-06-26 14:35:00,77.17,77.17,77.03,77.03,8567.0,76.3736,76.3736,76.235,76.235,8567.0
2024-06-26 14:40:00,77.09,77.15,77.0,77.14,15888.0,76.2944,76.3538,76.2053,76.3439,15888.0
2024-06-26 14:45:00,77.12,77.33,77.12,77.3,15504.0,76.3241,76.5319,76.3241,76.5022,15504.0
2024-06-26 14:50:00,77.31,77.33,77.23,77.24,51059.0,76.5121,76.5319,76.433,76.4429,51059.0
2024-06-26 14:55:00,77.24,77.24,77.11,77.12,21098.0,76.4429,76.4429,76.3142,76.3241,21098.0
2024-06-26 15:00:00,77.1,77.15,76.94,77.02,29949.0,76.3043,76.3538,76.146,76.2251,29949.0
2024-06-26 15:05:00,77.06,77.08,77.0,77.02,15875.0,76.2647,76.2845,76.2053,76.2251,15875.0
2024-06-26 15:10:00,77.01,77.02,76.93,76.99,9955.0,76.2152,76.2251,76.1361,76.1954,9955.0
2024-06-26 15:15:00,76.99,77.07,76.97,77.03,5258.0,76.1954,76.2746,76.1756,76.235,5258.0
2024-06-26 15:20:00,77.0,77.1,76.99,77.08,4496.0,76.2053,76.3043,76.1954,76.2845,4496.0
2024-06-26 15:25:00,77.09,77.15,77.05,77.14,16235.0,76.2944,76.3538,76.2548,76.3439,16235.0
2024-06-26 15:30:00,77.14,77.18,77.07,77.17,7520.0,76.3439,76.3835,76.2746,76.3736,7520.0
2024-06-26 15:35:00,77.19,77.25,77.16,77.18,16774.0,76.3934,76.4528,76.3637,76.3835,16774.0
2024-06-26 15:40:00,77.22,77.26,77.18,77.26,5859.0,76.4231,76.4627,76.3835,76.4627,5859.0
2024-06-26 15:45:00,77.24,77.24,77.14,77.16,18055.0,76.4429,76.4429,76.3439,76.3637,18055.0
2024-06-26 15:50:00,77.17,77.53,77.17,77.53,62632.0,76.3736,76.7299,76.3736,76.7299,62632.0
2024-06-26 15:55:00,77.52,77.81,77.48,77.5,274127.0,76.72,77.007,76.6804,76.7002,274127.0
2024-06-27 09:30:00,77.41,77.69,77.41,77.65,95894.0,76.6111,76.8882,76.6111,76.8486,95894.0
2024-06-27 09:35:00,77.65,78.01,77.64,77.99,134751.0,76.8486,77.2049,76.8387,77.1851,134751.0
2024-06-27 09:40:00,78.01,78.01,77.87,77.97,27694.0,77.2049,77.2049,77.0664,77.1653,27694.0
2024-06-27 09:45:00,77.98,78.05,77.78,77.79,72084.0,77.1752,77.2445,76.9773,76.9872,72084.0
2024-06-27 09:50:00,77.79,77.79,77.33,77.59,101043.0,76.9872,76.9872,76.5319,76.7892,101043.0
2024-06-27 09:55:00,77.6,77.75,77.5,77.75,52805.0,76.7991,76.9476,76.7002,76.9476,52805.0
2024-06-27 10:00:00,77.75,77.88,77.73,77.75,34058.0,76.9476,77.0763,76.9278,76.9476,34058.0
2024-06-27 10:05:00,77.73,77.78,77.6,77.74,26896.0,76.9278,76.9773,76.7991,76.9377,26896.0
2024-06-27 10:10:00,77.74,78.06,77.74,78.06,50635.0,76.9377,77.2544,76.9377,77.2544,50635.0
2024-06-27 10:15:00,78.08,78.1,77.77,77.81,48310.0,77.2742,77.294,76.9674,77.007,48310.0
2024-06-27 10:20:00,77.78,77.91,77.78,77.84,58455.0,76.9773,77.1059,76.9773,77.0367,58455.0
2024-06-27 10:25:00,77.83,77.99,77.81,77.92,15174.0,77.0268,77.1851,77.007,77.1158,15174.0
2024-06-27 10:30:00,77.94,77.97,77.82,77.96,29940.0,77.1356,77.1653,77.0169,77.1554,29940.0
2024-06-27 10:35:00,77.97,78.0,77.84,77.99,16717.0,77.1653,77.195,77.0367,77.1851,16717.0
2024-06-27 10:40:00,77.98,78.04,77.87,77.93,20102.0,77.1752,77.2346,77.0664,77.1257,20102.0
2024-06-27 10:45:00,77.92,77.92,77.73,77.78,23971.0,77.1158,77.1158,76.9278,76.9773,23971.0
2024-06-27 10:50:00,77.77,77.77,77.53,77.62,41674.0,76.9674,76.9674,76.7299,76.8189,41674.0
2024-06-27 10:55:00,77.68,77.71,77.58,77.68,38382.0,76.8783,76.908,76.7793,76.8783,38382.0
2024-06-27 11:00:00,77.67,77.71,77.56,77.57,30670.0,76.8684,76.908,76.7596,76.7695,30670.0
2024-06-27 11:05:00,77.58,77.62,77.47,77.54,22841.0,76.7793,76.8189,76.6705,76.7398,22841.0
2024-06-27 11:10:00,77.53,77.61,77.48,77.51,32311.0,76.7299,76.809,76.6804,76.7101,32311.0
2024-06-27 11:15:00,77.53,77.62,77.5,77.59,12553.0,76.7299,76.8189,76.7002,76.7892,12553.0
2024-06-27 11:20:00,77.55,77.56,77.46,77.51,10997.0,76.7497,76.7596,76.6606,76.7101,10997.0
2024-06-27 11:25:00,77.52,77.59,77.23,77.37,42259.0,76.72,76.7892,76.433,76.5715,42259.0
2024-06-27 11:30:00,77.38,77.38,77.13,77.2,26779.0,76.5814,76.5814,76.334,76.4033,26779.0
2024-06-27 11:35:00,77.21,77.32,77.14,77.31,63768.0,76.4132,76.522,76.3439,76.5121,63768.0
2024-06-27 11:40:00,77.27,77.35,77.13,77.18,21263.0,76.4725,76.5517,76.334,76.3835,21263.0
2024-06-27 11:45:00,77.17,77.32,77.15,77.32,10425.0,76.3736,76.522,76.3538,76.522,10425.0
2024-06-27 11:50:00,77.3,77.32,77.26,77.29,10071.0,76.5022,76.522,76.4627,76.4923,10071.0
2024-06-27 11:55:00,77.28,77.39,77.26,77.36,51914.0,76.4824,76.5913,76.4627,76.5616,51914.0
2024-06-27 12:00:00,77.34,77.44,77.31,77.43,14294.0,76.5418,76.6408,76.5121,76.6309,14294.0
2024-06-27 12:05:00,77.43,77.51,77.41,77.5,14294.0,76.6309,76.7101,76.6111,76.7002,14294.0
2024-06-27 12:10:00,77.5,77.55,77.49,77.54,7941.0,76.7002,76.7497,76.6903,76.7398,7941.0
2024-06-27 12:15:00,77.55,77.61,77.51,77.53,8779.0,76.7497,76.809,76.7101,76.7299,8779.0
2024-06-27 12:20:00,77.55,77.64,77.53,77.64,5938.0,76.7497,76.8387,76.7299,76.8387,5938.0
2024-06-27 12:25:00,77.65,77.69,77.56,77.62,13438.0,76.8486,76.8882,76.7596,76.8189,13438.0
2024-06-27 12:30:00,77.62,77.68,77.6,77.65,7448.0,76.8189,76.8783,76.7991,76.8486,7448.0
2024-06-27 12:35:00,77.65,77.68,77.6,77.63,18192.0,76.8486,76.8783,76.7991,76.8288,18192.0
2024-06-27 12:40:00,77.65,77.65,77.54,77.64,10353.0,76.8486,76.8486,76.7398,76.8387,10353.0
2024-06-27 12:45:00,77.66,77.72,77.61,77.62,10194.0,76.8585,76.9179,76.809,76.8189,10194.0
2024-06-27 12:50:00,77.63,77.69,77.63,77.68,10924.0,76.8288,76.8882,76.8288,76.8783,10924.0
2024-06-27 12:55:00,77.67,77.69,77.53,77.54,6857.0,76.8684,76.8882,76.7299,76.7398,6857.0
2024-06-27 13:00:00,77.57,77.72,77.57,77.7,10929.0,76.7695,76.9179,76.7695,76.8981,10929.0
2024-06-27 13:05:00,77.68,77.73,77.67,77.69,5664.0,76.8783,76.9278,76.8684,76.8882,5664.0
2024-06-27 13:10:00,77.71,77.72,77.64,77.65,3736.0,76.908,76.9179,76.8387,76.8486,3736.0
2024-06-27 13:15:00,77.66,77.67,77.56,77.56,9429.0,76.8585,76.8684,76.7596,76.7596,9429.0
2024-06-27 13:20:00,77.56,77.72,77.56,77.72,4455.0,76.7596,76.9179,76.7596,76.9179,4455.0
2024-06-27 13:25:00,77.74,77.83,77.73,77.8,15701.0,76.9377,77.0268,76.9278,76.9971,15701.0
2024-06-27 13:30:00,77.79,77.79,77.69,77.74,11944.0,76.9872,76.9872,76.8882,76.9377,11944.0
2024-06-27 13:35:00,77.79,77.83,77.79,77.8,4428.0,76.9872,77.0268,76.9872,76.9971,4428.0
2024-06-27 13:40:00,77.84,77.86,77.73,77.73,8860.0,77.0367,77.0565,76.9278,76.9278,8860.0
2024-06-27 13:45:00,77.77,77.8,77.76,77.76,3186.0,76.9674,76.9971,76.9575,76.9575,3186.0
2024-06-27 13:50:00,77.75,77.75,77.65,77.71,8857.0,76.9476,76.9476,76.8486,76.908,8857.0
2024-06-27 13:55:00,77.72,77.74,77.59,77.61,37240.0,76.9179,76.9377,76.7892,76.809,37240.0
2024-06-27 14:00:00,77.59,77.6,77.21,77.36,43599.0,76.7892,76.7991,76.4132,76.5616,43599.0
2024-06-27 14:05:00,77.32,77.45,77.24,77.4,24792.0,76.522,76.6507,76.4429,76.6012,24792.0
2024-06-27 14:10:00,77.42,77.42,77.25,77.34,13581.0,76.621,76.621,76.4528,76.5418,13581.0
2024-06-27 14:15:00,77.34,77.37,77.11,77.26,31728.0,76.5418,76.5715,76.3142,76.4627,31728.0
2024-06-27 14:20:00,77.24,77.31,77.21,77.28,9896.0,76.4429,76.5121,76.4132,76.4824,9896.0
2024-06-27 14:25:00,77.24,77.27,77.17,77.19,17051.0,76.4429,76.4725,76.3736,76.3934,17051.0
2024-06-27 14:30:00,77.17,77.27,77.1,77.27,22151.0,76.3736,76.4725,76.3043,76.4725,22151.0
2024-06-27 14:35:00,77.27,77.29,77.15,77.16,11479.0,76.4725,76.4923,76.3538,76.3637,11479.0
2024-06-27 14:40:00,77.16,77.19,77.1,77.14,14792.0,76.3637,76.3934,76.3043,76.3439,14792.0
2024-06-27 14:45:00,77.15,77.32,77.13,77.31,11334.0,76.3538,76.522,76.334,76.5121,11334.0
2024-06-27 14:50:00,77.3,77.45,77.3,77.38,17926.0,76.5022,76.6507,76.5022,76.5814,17926.0
2024-06-27 14:55:00,77.4,77.47,77.32,77.42,6850.0,76.6012,76.6705,76.522,76.621,6850.0
2024-06-27 15:00:00,77.44,77.48,77.41,77.47,14058.0,76.6408,76.6804,76.6111,76.6705,14058.0
2024-06-27 15:05:00,77.42,77.51,77.39,77.49,9418.0,76.621,76.7101,76.5913,76.6903,9418.0
2024-06-27 15:10:00,77.51,77.55,77.51,77.54,10225.0,76.7101,76.7497,76.7101,76.7398,10225.0
2024-06-27 15:15:00,77.53,77.57,77.41,77.42,25824.0,76.7299,76.7695,76.6111,76.621,25824.0
2024-06-27 15:20:00,77.42,77.53,77.42,77.48,5482.0,76.621,76.7299,76.621,76.6804,5482.0
2024-06-27 15:25:00,77.51,77.6,77.51,77.6,13937.0,76.7101,76.7991,76.7101,76.7991,13937.0
2024-06-27 15:30:00,77.61,77.61,77.53,77.53,18720.0,76.809,76.809,76.7299,76.7299,18720.0
2024-06-27 15:35:00,77.54,77.62,77.5,77.6,19276.0,76.7398,76.8189,76.7002,76.7991,19276.0
2024-06-27 15:40:00,77.61,77.65,77.55,77.56,19215.0,76.809,76.8486,76.7497,76.7596,19215.0
2024-06-27 15:45:00,77.58,77.63,77.46,77.52,21209.0,76.7793,76.8288,76.6606,76.72,21209.0
2024-06-27 15:50:00,77.5,77.62,77.34,77.36,62295.0,76.7002,76.8189,76.5418,76.5616,62295.0
2024-06-27 15:55:00,77.36,77.86,77.34,77.84,148826.0,76.5616,77.0565,76.5418,77.0367,148826.0
2024-06-28 09:30:00,78.11,78.24,77.91,78.23,165232.0,77.3039,77.4325,77.1059,77.4226,165232.0
2024-06-28 09:35:00,78.24,78.44,78.24,78.42,99651.0,77.4325,77.6305,77.4325,77.6107,99651.0
2024-06-28 09:40:00,78.41,78.44,78.29,78.44,61462.0,77.6008,77.6305,77.482,77.6305,61462.0
2024-06-28 09:45:00,78.45,78.5,78.33,78.47,85373.0,77.6404,77.6899,77.5216,77.6602,85373.0
2024-06-28 09:50:00,78.48,78.57,78.48,78.52,64012.0,77.6701,77.7591,77.6701,77.7096,64012.0
2024-06-28 09:55:00,78.5,78.55,78.46,78.49,95356.0,77.6899,77.7393,77.6503,77.68,95356.0
2024-06-28 10:00:00,78.51,79.13,78.51,79.1,157658.0,77.6998,78.3134,77.6998,78.2837,157658.0
2024-06-28 10:05:00,79.1,79.31,79.08,79.25,118967.0,78.2837,78.4915,78.2639,78.4321,118967.0
2024-06-28 10:10:00,79.26,79.44,79.25,79.41,85549.0,78.442,78.6202,78.4321,78.5905,85549.0
2024-06-28 10:15:00,79.41,79.43,79.05,79.06,95174.0,78.5905,78.6103,78.2342,78.2441,95174.0
2024-06-28 10:20:00,79.07,79.34,79.05,79.25,61527.0,78.254,78.5212,78.2342,78.4321,61527.0
2024-06-28 10:25:00,79.26,79.33,79.07,79.12,68228.0,78.442,78.5113,78.254,78.3035,68228.0
2024-06-28 10:30:00,79.12,79.35,79.12,79.29,20845.0,78.3035,78.5311,78.3035,78.4717,20845.0
2024-06-28 10:35:00,79.3,79.3,79.11,79.12,36914.0,78.4816,78.4816,78.2936,78.3035,36914.0
2024-06-28 10:40:00,79.13,79.14,78.9,79.08,58632.0,78.3134,78.3232,78.0857,78.2639,58632.0
2024-06-28 10:45:00,79.09,79.21,79.05,79.19,27573.0,78.2738,78.3925,78.2342,78.3727,27573.0
2024-06-28 10:50:00,79.18,79.18,78.82,78.82,32821.0,78.3628,78.3628,78.0066,78.0066,32821.0
2024-06-28 10:55:00,78.85,78.9,78.53,78.73,65480.0,78.0362,78.0857,77.7195,77.9175,65480.0
2024-06-28 11:00:00,78.71,78.71,78.29,78.41,90510.0,77.8977,77.8977,77.482,77.6008,90510.0
2024-06-28 11:05:00,78.39,78.48,78.15,78.24,144669.0,77.581,77.6701,77.3435,77.4325,144669.0
2024-06-28 11:10:00,78.23,78.38,78.19,78.31,71360.0,77.4226,77.5711,77.3831,77.5018,71360.0
2024-06-28 11:15:00,78.28,78.38,78.26,78.35,33306.0,77.4721,77.5711,77.4523,77.5414,33306.0
2024-06-28 11:20:00,78.37,78.54,78.36,78.51,54197.0,77.5612,77.7294,77.5513,77.6998,54197.0
2024-06-28 11:25:00,78.48,78.48,78.19,78.36,42988.0,77.6701,77.6701,77.3831,77.5513,42988.0
2024-06-28 11:30:00,78.35,78.5,78.31,78.49,27907.0,77.5414,77.6899,77.5018,77.68,27907.0
2024-06-28 11:35:00,78.49,78.56,78.32,78.56,27580.0,77.68,77.7492,77.5117,77.7492,27580.0
2024-06-28 11:40:00,78.55,78.6,78.29,78.37,65001.0,77.7393,77.7888,77.482,77.5612,65001.0
2024-06-28 11:45:00,78.41,78.42,78.3,78.3,26139.0,77.6008,77.6107,77.4919,77.4919,26139.0
2024-06-28 11:50:00,78.34,78.46,78.3,78.3,21178.0,77.5315,77.6503,77.4919,77.4919,21178.0
2024-06-28 11:55:00,78.29,78.37,78.29,78.35,3750.0,77.482,77.5612,77.482,77.5414,3750.0
2024-06-28 12:00:00,78.33,78.4,78.23,78.26,29082.0,77.5216,77.5909,77.4226,77.4523,29082.0
2024-06-28 12:05:00,78.25,78.25,77.93,77.99,70251.0,77.4424,77.4424,77.1257,77.1851,70251.0
2024-06-28 12:10:00,77.95,77.99,77.82,77.94,62987.0,77.1455,77.1851,77.0169,77.1356,62987.0
2024-06-28 12:15:00,77.96,78.0,77.71,77.8,67574.0,77.1554,77.195,76.908,76.9971,67574.0
2024-06-28 12:20:00,77.81,77.92,77.74,77.87,35461.0,77.007,77.1158,76.9377,77.0664,35461.0
2024-06-28 12:25:00,77.87,78.07,77.87,78.03,33692.0,77.0664,77.2643,77.0664,77.2247,33692.0
2024-06-28 12:30:00,78.0,78.09,77.77,77.88,25750.0,77.195,77.2841,76.9674,77.0763,25750.0
2024-06-28 12:35:00,77.85,77.86,77.52,77.55,103654.0,77.0466,77.0565,76.72,76.7497,103654.0
2024-06-28 12:40:00,77.52,77.67,77.39,77.67,90947.0,76.72,76.8684,76.5913,76.8684,90947.0
2024-06-28 12:45:00,77.65,77.7,77.5,77.64,35383.0,76.8486,76.8981,76.7002,76.8387,35383.0
2024-06-28 12:50:00,77.66,77.69,77.58,77.67,24655.0,76.8585,76.8882,76.7793,76.8684,24655.0
2024-06-28 12:55:00,77.66,77.77,77.63,77.77,15976.0,76.8585,76.9674,76.8288,76.9674,15976.0
2024-06-28 13:00:00,77.73,77.75,77.61,77.72,39371.0,76.9278,76.9476,76.809,76.9179,39371.0
2024-06-28 13:05:00,77.68,77.97,77.67,77.96,15356.0,76.8783,77.1653,76.8684,77.1554,15356.0
2024-06-28 13:10:00,77.97,77.99,77.88,77.98,32244.0,77.1653,77.1851,77.0763,77.1752,32244.0
2024-06-28 13:15:00,77.96,77.97,77.92,77.94,21737.0,77.1554,77.1653,77.1158,77.1356,21737.0
2024-06-28 13:20:00,77.93,78.03,77.93,78.01,14328.0,77.1257,77.2247,77.1257,77.2049,14328.0
2024-06-28 13:25:00,77.97,77.98,77.74,77.74,21984.0,77.1653,77.1752,76.9377,76.9377,21984.0
2024-06-28 13:30:00,77.72,77.81,77.63,77.64,25756.0,76.9179,77.007,76.8288,76.8387,25756.0
2024-06-28 13:35:00,77.64,77.72,77.62,77.71,7048.0,76.8387,76.9179,76.8189,76.908,7048.0
2024-06-28 13:40:00,77.71,77.71,77.56,77.58,4634.0,76.908,76.908,76.7596,76.7793,4634.0
2024-06-28 13:45:00,77.6,77.65,77.57,77.61,12640.0,76.7991,76.8486,76.7695,76.809,12640.0
2024-06-28 13:50:00,77.64,77.67,77.58,77.62,6309.0,76.8387,76.8684,76.7793,76.8189,6309.0
2024-06-28 13:55:00,77.61,77.64,77.55,77.63,11950.0,76.809,76.8387,76.7497,76.8288,11950.0
2024-06-28 14:00:00,77.59,77.79,77.53,77.78,30231.0,76.7892,76.9872,76.7299,76.9773,30231.0
2024-06-28 14:05:00,77.74,77.77,77.66,77.75,14637.0,76.9377,76.9674,76.8585,76.9476,14637.0
2024-06-28 14:10:00,77.76,77.82,77.71,77.81,14175.0,76.9575,77.0169,76.908,77.007,14175.0
2024-06-28 14:15:00,77.83,77.86,77.73,77.73,5024.0,77.0268,77.0565,76.9278,76.9278,5024.0
2024-06-28 14:20:00,77.72,77.72,77.29,77.38,58479.0,76.9179,76.9179,76.4923,76.5814,58479.0
2024-06-28 14:25:00,77.38,77.58,77.35,77.37,42298.0,76.5814,76.7793,76.5517,76.5715,42298.0
2024-06-28 14:30:00,77.33,77.37,77.29,77.35,20960.0,76.5319,76.5715,76.4923,76.5517,20960.0
2024-06-28 14:35:00,77.32,77.46,77.3,77.33,10722.0,76.522,76.6606,76.5022,76.5319,10722.0
2024-06-28 14:40:00,77.32,77.43,77.25,77.29,16683.0,76.522,76.6309,76.4528,76.4923,16683.0
2024-06-28 14:45:00,77.28,77.3,77.17,77.17,45196.0,76.4824,76.5022,76.3736,76.3736,45196.0
2024-06-28 14:50:00,77.2,77.31,77.18,77.24,19752.0,76.4033,76.5121,76.3835,76.4429,19752.0
2024-06-28 14:55:00,77.27,77.29,77.18,77.22,12522.0,76.4725,76.4923,76.3835,76.4231,12522.0
2024-06-28 15:00:00,77.21,77.25,77.08,77.13,61634.0,76.4132,76.4528,76.2845,76.334,61634.0
2024-06-28 15:05:00,77.08,77.16,77.05,77.16,79946.0,76.2845,76.3637,76.2548,76.3637,79946.0
2024-06-28 15:10:00,77.14,77.14,77.02,77.07,33690.0,76.3439,76.3439,76.2251,76.2746,33690.0
2024-06-28 15:15:00,77.08,77.15,77.02,77.14,81675.0,76.2845,76.3538,76.2251,76.3439,81675.0
2024-06-28 15:20:00,77.13,77.2,77.07,77.15,45629.0,76.334,76.4033,76.2746,76.3538,45629.0
2024-06-28 15:25:00,77.16,77.19,77.07,77.09,12882.0,76.3637,76.3934,76.2746,76.2944,12882.0
2024-06-28 15:30:00,77.11,77.14,76.31,76.68,250214.0,76.3142,76.3439,75.5225,75.8886,250214.0
2024-06-28 15:35:00,76.67,77.02,76.67,77.0,79580.0,75.8787,76.2251,75.8787,76.2053,79580.0
2024-06-28 15:40:00,76.95,77.36,76.94,77.15,70972.0,76.1559,76.5616,76.146,76.3538,70972.0
2024-06-28 15:45:00,77.15,77.3,77.06,77.19,82922.0,76.3538,76.5022,76.2647,76.3934,82922.0
2024-06-28 15:50:00,77.18,77.35,76.95,76.98,300738.0,76.3835,76.5517,76.1559,76.1855,300738.0
2024-06-28 15:55:00,76.99,77.14,76.66,76.81,346960.0,76.1954,76.3439,75.8688,76.0173,346960.0
2024-07-01 09:30:00,77.42,77.51,77.24,77.37,183289.0,76.621,76.7101,76.4429,76.5715,183289.0
2024-07-01 09:35:00,77.39,77.42,77.27,77.32,61751.0,76.5913,76.621,76.4725,76.522,61751.0
2024-07-01 09:40:00,77.33,77.37,77.14,77.19,82517.0,76.5319,76.5715,76.3439,76.3934,82517.0
2024-07-01 09:45:00,77.16,77.21,76.87,76.91,102458.0,76.3637,76.4132,76.0767,76.1163,102458.0
2024-07-01 09:50:00,76.89,76.96,76.77,76.89,73326.0,76.0965,76.1657,75.9777,76.0965,73326.0
2024-07-01 09:55:00,76.9,77.12,76.88,77.02,36685.0,76.1064,76.3241,76.0866,76.2251,36685.0
2024-07-01 10:00:00,77.06,77.35,77.05,77.14,95165.0,76.2647,76.5517,76.2548,76.3439,95165.0
2024-07-01 10:05:00,77.14,77.21,77.06,77.08,27291.0,76.3439,76.4132,76.2647,76.2845,27291.0
2024-07-01 10:10:00,77.06,77.06,76.18,76.19,118680.0,76.2647,76.2647,75.3938,75.4037,118680.0
2024-07-01 10:15:00,76.18,76.87,76.13,76.8,111072.0,75.3938,76.0767,75.3443,76.0074,111072.0
2024-07-01 10:20:00,76.82,76.92,76.62,76.81,54585.0,76.0272,76.1262,75.8293,76.0173,54585.0
2024-07-01 10:25:00,76.81,76.91,76.75,76.86,31997.0,76.0173,76.1163,75.9579,76.0668,31997.0
2024-07-01 10:30:00,76.88,76.9,76.56,76.56,37647.0,76.0866,76.1064,75.7699,75.7699,37647.0
2024-07-01 10:35:00,76.54,76.76,76.44,76.44,32422.0,75.7501,75.9678,75.6511,75.6511,32422.0
2024-07-01 10:40:00,76.43,76.54,76.22,76.48,34889.0,75.6412,75.7501,75.4334,75.6907,34889.0
2024-07-01 10:45:00,76.48,76.51,76.26,76.26,14851.0,75.6907,75.7204,75.473,75.473,14851.0
2024-07-01 10:50:00,76.3,76.49,76.18,76.19,48025.0,75.5126,75.7006,75.3938,75.4037,48025.0
2024-07-01 10:55:00,76.17,76.54,76.11,76.46,52585.0,75.3839,75.7501,75.3245,75.6709,52585.0
2024-07-01 11:00:00,76.44,76.46,76.25,76.4,33147.0,75.6511,75.6709,75.4631,75.6115,33147.0
2024-07-01 11:05:00,76.42,76.58,76.3,76.44,65342.0,75.6313,75.7897,75.5126,75.6511,65342.0
2024-07-01 11:10:00,76.47,76.69,76.42,76.67,50089.0,75.6808,75.8985,75.6313,75.8787,50089.0
2024-07-01 11:15:00,76.66,76.69,76.58,76.58,11953.0,75.8688,75.8985,75.7897,75.7897,11953.0
2024-07-01 11:20:00,76.62,76.65,76.47,76.54,20969.0,75.8293,75.8589,75.6808,75.7501,20969.0
2024-07-01 11:25:00,76.56,76.83,76.56,76.83,24893.0,75.7699,76.0371,75.7699,76.0371,24893.0
2024-07-01 11:30:00,76.81,76.81,76.72,76.77,11529.0,76.0173,76.0173,75.9282,75.9777,11529.0
2024-07-01 11:35:00,76.8,76.83,76.59,76.67,30942.0,76.0074,76.0371,75.7996,75.8787,30942.0
2024-07-01 11:40:00,76.66,76.8,76.6,76.61,11938.0,75.8688,76.0074,75.8095,75.8194,11938.0
2024-07-01 11:45:00,76.6,76.78,76.6,76.75,4446.0,75.8095,75.9876,75.8095,75.9579,4446.0
2024-07-01 11:50:00,76.8,76.84,76.73,76.82,6470.0,76.0074,76.047,75.9381,76.0272,6470.0
2024-07-01 11:55:00,76.84,76.93,76.71,76.92,60052.0,76.047,76.1361,75.9183,76.1262,60052.0
2024-07-01 12:00:00,76.9,76.91,76.73,76.75,36107.0,76.1064,76.1163,75.9381,75.9579,36107.0
2024-07-01 12:05:00,76.76,77.11,76.75,77.09,48618.0,75.9678,76.3142,75.9579,76.2944,48618.0
2024-07-01 12:10:00,77.12,77.18,77.01,77.18,19799.0,76.3241,76.3835,76.2152,76.3835,19799.0
2024-07-01 12:15:00,77.14,77.23,77.11,77.17,35702.0,76.3439,76.433,76.3142,76.3736,35702.0
2024-07-01 12:20:00,77.18,77.25,77.14,77.16,44312.0,76.3835,76.4528,76.3439,76.3637,44312.0
2024-07-01 12:25:00,77.16,77.26,77.13,77.26,47256.0,76.3637,76.4627,76.334,76.4627,47256.0
2024-07-01 12:30:00,77.23,77.26,77.15,77.15,28303.0,76.433,76.4627,76.3538,76.3538,28303.0
2024-07-01 12:35:00,77.17,77.29,77.17,77.25,21959.0,76.3736,76.4923,76.3736,76.4528,21959.0
2024-07-01 12:40:00,77.21,77.28,77.19,77.27,19536.0,76.4132,76.4824,76.3934,76.4725,19536.0
2024-07-01 12:45:00,77.29,77.31,77.18,77.18,17096.0,76.4923,76.5121,76.3835,76.3835,17096.0
2024-07-01 12:50:00,77.19,77.23,77.14,77.14,7044.0,76.3934,76.433,76.3439,76.3439,7044.0
2024-07-01 12:55:00,77.17,77.2,77.09,77.16,5087.0,76.3736,76.4033,76.2944,76.3637,5087.0
2024-07-01 13:00:00,77.14,77.22,77.03,77.07,10630.0,76.3439,76.4231,76.235,76.2746,10630.0
2024-07-01 13:05:00,77.05,77.17,77.02,77.11,4190.0,76.2548,76.3736,76.2251,76.3142,4190.0
2024-07-01 13:10:00,77.1,77.23,77.1,77.16,11969.0,76.3043,76.433,76.3043,76.3637,11969.0
2024-07-01 13:15:00,77.14,77.21,77.1,77.2,24829.0,76.3439,76.4132,76.3043,76.4033,24829.0
2024-07-01 13:20:00,77.21,77.22,77.0,77.05,49859.0,76.4132,76.4231,76.2053,76.2548,49859.0
2024-07-01 13:25:00,77.13,77.25,77.12,77.24,6769.0,76.334,76.4528,76.3241,76.4429,6769.0
2024-07-01 13:30:00,77.15,77.15,77.11,77.14,4250.0,76.3538,76.3538,76.3142,76.3439,4250.0
2024-07-01 13:35:00,77.14,77.25,77.14,77.18,5780.0,76.3439,76.4528,76.3439,76.3835,5780.0
2024-07-01 13:40:00,77.18,77.26,77.17,77.23,15880.0,76.3835,76.4627,76.3736,76.433,15880.0
2024-07-01 13:45:00,77.22,77.24,77.12,77.12,11611.0,76.4231,76.4429,76.3241,76.3241,11611.0
2024-07-01 13:50:00,77.11,77.21,77.09,77.16,10186.0,76.3142,76.4132,76.2944,76.3637,10186.0
2024-07-01 13:55:00,77.15,77.15,77.08,77.12,11630.0,76.3538,76.3538,76.2845,76.3241,11630.0
2024-07-01 14:00:00,77.06,77.07,76.96,77.06,7881.0,76.2647,76.2746,76.1657,76.2647,7881.0
2024-07-01 14:05:00,77.08,77.19,77.08,77.17,8330.0,76.2845,76.3934,76.2845,76.3736,8330.0
2024-07-01 14:10:00,77.16,77.37,77.16,77.32,25081.0,76.3637,76.5715,76.3637,76.522,25081.0
2024-07-01 14:15:00,77.32,77.44,77.32,77.42,23731.0,76.522,76.6408,76.522,76.621,23731.0
2024-07-01 14:20:00,77.41,77.41,77.26,77.27,19095.0,76.6111,76.6111,76.4627,76.4725,19095.0
2024-07-01 14:25:00,77.28,77.28,77.07,77.09,11946.0,76.4824,76.4824,76.2746,76.2944,11946.0
2024-07-01 14:30:00,77.05,77.08,76.96,77.08,17356.0,76.2548,76.2845,76.1657,76.2845,17356.0
2024-07-01 14:35:00,77.08,77.13,77.04,77.1,11047.0,76.2845,76.334,76.2449,76.3043,11047.0
2024-07-01 14:40:00,77.11,77.13,77.05,77.13,4750.0,76.3142,76.334,76.2548,76.334,4750.0
2024-07-01 14:45:00,77.12,77.14,76.99,77.02,7947.0,76.3241,76.3439,76.1954,76.2251,7947.0
2024-07-01 14:50:00,76.99,77.1,76.99,77.1,24493.0,76.1954,76.3043,76.1954,76.3043,24493.0
2024-07-01 14:55:00,77.1,77.1,77.03,77.05,23397.0,76.3043,76.3043,76.235,76.2548,23397.0
2024-07-01 15:00:00,77.05,77.05,76.96,77.01,19324.0,76.2548,76.2548,76.1657,76.2152,19324.0
2024-07-01 15:05:00,77.05,77.19,77.05,77.14,18482.0,76.2548,76.3934,76.2548,76.3439,18482.0
2024-07-01 15:10:00,77.18,77.22,77.13,77.22,6959.0,76.3835,76.4231,76.334,76.4231,6959.0
2024-07-01 15:15:00,77.16,77.17,77.06,77.1,16836.0,76.3637,76.3736,76.2647,76.3043,16836.0
2024-07-01 15:20:00,77.09,77.09,77.0,77.02,10262.0,76.2944,76.2944,76.2053,76.2251,10262.0
2024-07-01 15:25:00,77.0,77.0,76.66,76.88,67570.0,76.2053,76.2053,75.8688,76.0866,67570.0
2024-07-01 15:30:00,76.87,77.12,76.87,77.09,23214.0,76.0767,76.3241,76.0767,76.2944,23214.0
2024-07-01 15:35:00,77.11,77.12,76.96,77.01,12811.0,76.3142,76.3241,76.1657,76.2152,12811.0
2024-07-01 15:40:00,77.04,77.09,76.99,77.04,14162.0,76.2449,76.2944,76.1954,76.2449,14162.0
2024-07-01 15:45:00,77.05,77.1,76.98,77.06,39477.0,76.2548,76.3043,76.1855,76.2647,39477.0
2024-07-01 15:50:00,77.07,77.36,77.06,77.35,74954.0,76.2746,76.5616,76.2647,76.5517,74954.0
2024-07-01 15:55:00,77.36,77.51,77.23,77.3,205959.0,76.5616,76.7101,76.433,76.5022,205959.0
2024-07-02 09:30:00,76.6,76.98,76.55,76.97,141811.0,75.8095,76.1855,75.76,76.1756,141811.0
2024-07-02 09:35:00,76.95,77.2,76.85,77.12,139328.0,76.1559,76.4033,76.0569,76.3241,139328.0
2024-07-02 09:40:00,77.15,77.4,77.11,77.18,75912.0,76.3538,76.6012,76.3142,76.3835,75912.0
2024-07-02 09:45:00,77.19,77.37,77.15,77.19,40539.0,76.3934,76.5715,76.3538,76.3934,40539.0
2024-07-02 09:50:00,77.18,77.25,77.01,77.15,30534.0,76.3835,76.4528,76.2152,76.3538,30534.0
2024-07-02 09:55:00,77.17,77.21,76.97,77.19,38925.0,76.3736,76.4132,76.1756,76.3934,38925.0
2024-07-02 10:00:00,77.19,77.33,76.95,77.33,104210.0,76.3934,76.5319,76.1559,76.5319,104210.0
2024-07-02 10:05:00,77.35,77.41,77.18,77.19,72882.0,76.5517,76.6111,76.3835,76.3934,72882.0
2024-07-02 10:10:00,77.16,77.19,76.9,77.16,51847.0,76.3637,76.3934,76.1064,76.3637,51847.0
2024-07-02 10:15:00,77.08,77.25,77.01,77.22,15200.0,76.2845,76.4528,76.2152,76.4231,15200.0
2024-07-02 10:20:00,77.23,77.23,76.98,77.01,51621.0,76.433,76.433,76.1855,76.2152,51621.0
2024-07-02 10:25:00,77.04,77.26,77.0,77.26,36269.0,76.2449,76.4627,76.2053,76.4627,36269.0
2024-07-02 10:30:00,77.26,77.4,77.25,77.36,20095.0,76.4627,76.6012,76.4528,76.5616,20095.0
2024-07-02 10:35:00,77.39,77.42,77.33,77.39,17361.0,76.5913,76.621,76.5319,76.5913,17361.0
2024-07-02 10:40:00,77.41,77.49,77.24,77.25,34333.0,76.6111,76.6903,76.4429,76.4528,34333.0
2024-07-02 10:45:00,77.24,77.4,77.16,77.34,24119.0,76.4429,76.6012,76.3637,76.5418,24119.0
2024-07-02 10:50:00,77.36,77.47,77.32,77.47,19464.0,76.5616,76.6705,76.522,76.6705,19464.0
2024-07-02 10:55:00,77.48,77.53,77.43,77.44,25046.0,76.6804,76.7299,76.6309,76.6408,25046.0
2024-07-02 11:00:00,77.46,77.52,77.43,77.48,22747.0,76.6606,76.72,76.6309,76.6804,22747.0
2024-07-02 11:05:00,77.49,77.54,77.48,77.51,10645.0,76.6903,76.7398,76.6804,76.7101,10645.0
2024-07-02 11:10:00,77.52,77.56,77.42,77.42,15541.0,76.72,76.7596,76.621,76.621,15541.0
2024-07-02 11:15:00,77.48,77.51,77.39,77.42,6052.0,76.6804,76.7101,76.5913,76.621,6052.0
2024-07-02 11:20:00,77.41,77.59,77.31,77.57,49463.0,76.6111,76.7892,76.5121,76.7695,49463.0
2024-07-02 11:25:00,77.55,77.57,77.51,77.56,7272.0,76.7497,76.7695,76.7101,76.7596,7272.0
2024-07-02 11:30:00,77.6,77.72,77.57,77.57,40641.0,76.7991,76.9179,76.7695,76.7695,40641.0
2024-07-02 11:35:00,77.56,77.71,77.54,77.71,7487.0,76.7596,76.908,76.7398,76.908,7487.0
2024-07-02 11:40:00,77.7,77.76,77.63,77.64,27897.0,76.8981,76.9575,76.8288,76.8387,27897.0
2024-07-02 11:45:00,77.64,77.69,77.6,77.66,12197.0,76.8387,76.8882,76.7991,76.8585,12197.0
2024-07-02 11:50:00,77.63,77.68,77.6,77.6,7064.0,76.8288,76.8783,76.7991,76.7991,7064.0
2024-07-02 11:55:00,77.58,77.6,77.35,77.39,21378.0,76.7793,76.7991,76.5517,76.5913,21378.0
2024-07-02 12:00:00,77.4,77.41,77.26,77.36,34425.0,76.6012,76.6111,76.4627,76.5616,34425.0
2024-07-02 12:05:00,77.35,77.36,77.28,77.3,5593.0,76.5517,76.5616,76.4824,76.5022,5593.0
2024-07-02 12:10:00,77.29,77.29,77.18,77.29,20532.0,76.4923,76.4923,76.3835,76.4923,20532.0
2024-07-02 12:15:00,77.27,77.37,77.27,77.37,5482.0,76.4725,76.5715,76.4725,76.5715,5482.0
2024-07-02 12:20:00,77.32,77.36,77.29,77.33,6808.0,76.522,76.5616,76.4923,76.5319,6808.0
2024-07-02 12:25:00,77.31,77.51,77.31,77.45,12784.0,76.5121,76.7101,76.5121,76.6507,12784.0
2024-07-02 12:30:00,77.46,77.49,77.44,77.47,9103.0,76.6606,76.6903,76.6408,76.6705,9103.0
2024-07-02 12:35:00,77.43,77.46,77.38,77.4,3263.0,76.6309,76.6606,76.5814,76.6012,3263.0
2024-07-02 12:40:00,77.4,77.48,77.39,77.42,4114.0,76.6012,76.6804,76.5913,76.621,4114.0
2024-07-02 12:45:00,77.42,77.51,77.42,77.5,10859.0,76.621,76.7101,76.621,76.7002,10859.0
2024-07-02 12:50:00,77.52,77.52,77.48,77.51,9900.0,76.72,76.72,76.6804,76.7101,9900.0
2024-07-02 12:55:00,77.51,77.54,77.48,77.53,4509.0,76.7101,76.7398,76.6804,76.7299,4509.0
2024-07-02 13:00:00,77.53,77.6,77.5,77.6,5036.0,76.7299,76.7991,76.7002,76.7991,5036.0
2024-07-02 13:05:00,77.61,77.81,77.61,77.8,46143.0,76.809,77.007,76.809,76.9971,46143.0
2024-07-02 13:10:00,77.81,77.9,77.79,77.84,59344.0,77.007,77.096,76.9872,77.0367,59344.0
2024-07-02 13:15:00,77.85,77.93,77.81,77.84,32468.0,77.0466,77.1257,77.007,77.0367,32468.0
2024-07-02 13:20:00,77.86,77.91,77.85,77.87,15948.0,77.0565,77.1059,77.0466,77.0664,15948.0
2024-07-02 13:25:00,77.88,77.88,77.82,77.82,28905.0,77.0763,77.0763,77.0169,77.0169,28905.0
2024-07-02 13:30:00,77.81,77.88,77.77,77.85,20563.0,77.007,77.0763,76.9674,77.0466,20563.0
2024-07-02 13:35:00,77.85,77.88,77.76,77.87,14906.0,77.0466,77.0763,76.9575,77.0664,14906.0
2024-07-02 13:40:00,77.87,77.95,77.86,77.89,10223.0,77.0664,77.1455,77.0565,77.0862,10223.0
2024-07-02 13:45:00,77.89,77.96,77.87,77.96,27242.0,77.0862,77.1554,77.0664,77.1554,27242.0
2024-07-02 13:50:00,77.96,78.08,77.96,78.06,65074.0,77.1554,77.2742,77.1554,77.2544,65074.0
2024-07-02 13:55:00,78.07,78.15,78.06,78.09,21377.0,77.2643,77.3435,77.2544,77.2841,21377.0
2024-07-02 14:00:00,78.09,78.19,78.08,78.19,15134.0,77.2841,77.3831,77.2742,77.3831,15134.0
2024-07-02 14:05:00,78.18,78.2,78.14,78.19,54267.0,77.3732,77.393,77.3336,77.3831,54267.0
2024-07-02 14:10:00,78.19,78.31,78.19,78.24,79154.0,77.3831,77.5018,77.3831,77.4325,79154.0
2024-07-02 14:15:00,78.25,78.25,78.18,78.19,10480.0,77.4424,77.4424,77.3732,77.3831,10480.0
2024-07-02 14:20:00,78.2,78.3,78.18,78.29,15664.0,77.393,77.4919,77.3732,77.482,15664.0
2024-07-02 14:25:00,78.29,78.34,78.26,78.28,15242.0,77.482,77.5315,77.4523,77.4721,15242.0
2024-07-02 14:30:00,78.26,78.29,78.21,78.22,12857.0,77.4523,77.482,77.4028,77.4127,12857.0
2024-07-02 14:35:00,78.22,78.31,78.21,78.27,5983.0,77.4127,77.5018,77.4028,77.4622,5983.0
2024-07-02 14:40:00,78.23,78.29,78.22,78.25,8840.0,77.4226,77.482,77.4127,77.4424,8840.0
2024-07-02 14:45:00,78.29,78.37,78.27,78.32,19217.0,77.482,77.5612,77.4622,77.5117,19217.0
2024-07-02 14:50:00,78.33,78.38,78.32,78.33,8308.0,77.5216,77.5711,77.5117,77.5216,8308.0
2024-07-02 14:55:00,78.32,78.38,78.23,78.23,8975.0,77.5117,77.5711,77.4226,77.4226,8975.0
2024-07-02 15:00:00,78.23,78.3,78.18,78.22,22492.0,77.4226,77.4919,77.3732,77.4127,22492.0
2024-07-02 15:05:00,78.23,78.28,78.22,78.25,21607.0,77.4226,77.4721,77.4127,77.4424,21607.0
2024-07-02 15:10:00,78.25,78.32,78.24,78.32,15231.0,77.4424,77.5117,77.4325,77.5117,15231.0
2024-07-02 15:15:00,78.3,78.32,78.23,78.31,10861.0,77.4919,77.5117,77.4226,77.5018,10861.0
2024-07-02 15:20:00,78.31,78.35,78.3,78.34,18859.0,77.5018,77.5414,77.4919,77.5315,18859.0
2024-07-02 15:25:00,78.34,78.43,78.32,78.39,44524.0,77.5315,77.6206,77.5117,77.581,44524.0
2024-07-02 15:30:00,78.38,78.47,78.34,78.43,26822.0,77.5711,77.6602,77.5315,77.6206,26822.0
2024-07-02 15:35:00,78.41,78.48,78.39,78.41,53362.0,77.6008,77.6701,77.581,77.6008,53362.0
2024-07-02 15:40:00,78.39,78.47,78.37,78.45,50099.0,77.581,77.6602,77.5612,77.6404,50099.0
2024-07-02 15:45:00,78.44,78.5,78.35,78.38,41146.0,77.6305,77.6899,77.5414,77.5711,41146.0
2024-07-02 15:50:00,78.36,78.56,78.33,78.55,97630.0,77.5513,77.7492,77.5216,77.7393,97630.0
2024-07-02 15:55:00,78.55,78.82,78.51,78.82,143929.0,77.7393,78.0066,77.6998,78.0066,143929.0
2024-07-03 09:30:00,78.63,78.95,78.62,78.9,144611.0,77.8185,78.1352,77.8086,78.0857,144611.0
2024-07-03 09:35:00,78.88,78.94,78.79,78.87,60332.0,78.0659,78.1253,77.9769,78.056,60332.0
2024-07-03 09:40:00,78.89,78.89,78.77,78.88,36894.0,78.0758,78.0758,77.9571,78.0659,36894.0
2024-07-03 09:45:00,78.88,78.97,78.83,78.95,39976.0,78.0659,78.155,78.0164,78.1352,39976.0
2024-07-03 09:50:00,78.95,78.96,78.86,78.89,78726.0,78.1352,78.1451,78.0461,78.0758,78726.0
2024-07-03 09:55:00,78.89,79.04,78.87,78.98,50367.0,78.0758,78.2243,78.056,78.1649,50367.0
2024-07-03 10:00:00,79.05,79.25,78.74,79.02,173050.0,78.2342,78.4321,77.9274,78.2045,173050.0
2024-07-03 10:05:00,79.01,79.12,78.96,79.04,28882.0,78.1946,78.3035,78.1451,78.2243,28882.0
2024-07-03 10:10:00,79.03,79.14,78.92,79.12,48082.0,78.2144,78.3232,78.1055,78.3035,48082.0
2024-07-03 10:15:00,79.12,79.16,79.01,79.01,32317.0,78.3035,78.343,78.1946,78.1946,32317.0
2024-07-03 10:20:00,79.01,79.08,78.96,78.97,22797.0,78.1946,78.2639,78.1451,78.155,22797.0
2024-07-03 10:25:00,78.96,78.96,78.78,78.83,32266.0,78.1451,78.1451,77.967,78.0164,32266.0
2024-07-03 10:30:00,78.86,79.01,78.83,78.99,20855.0,78.0461,78.1946,78.0164,78.1748,20855.0
2024-07-03 10:35:00,78.95,79.03,78.88,78.97,22053.0,78.1352,78.2144,78.0659,78.155,22053.0
2024-07-03 10:40:00,78.94,79.06,78.92,79.03,14300.0,78.1253,78.2441,78.1055,78.2144,14300.0
2024-07-03 10:45:00,79.02,79.14,79.02,79.14,27746.0,78.2045,78.3232,78.2045,78.3232,27746.0
2024-07-03 10:50:00,79.11,79.17,79.04,79.05,27393.0,78.2936,78.3529,78.2243,78.2342,27393.0
2024-07-03 10:55:00,79.06,79.15,79.05,79.12,24923.0,78.2441,78.3331,78.2342,78.3035,24923.0
2024-07-03 11:00:00,79.11,79.11,78.97,79.08,23146.0,78.2936,78.2936,78.155,78.2639,23146.0
2024-07-03 11:05:00,79.08,79.19,79.06,79.17,25889.0,78.2639,78.3727,78.2441,78.3529,25889.0
2024-07-03 11:10:00,79.18,79.27,79.14,79.27,36478.0,78.3628,78.4519,78.3232,78.4519,36478.0
2024-07-03 11:15:00,79.27,79.33,79.25,79.32,23045.0,78.4519,78.5113,78.4321,78.5014,23045.0
2024-07-03 11:20:00,79.31,79.41,79.26,79.3,31521.0,78.4915,78.5905,78.442,78.4816,31521.0
2024-07-03 11:25:00,79.28,79.29,79.21,79.21,20104.0,78.4618,78.4717,78.3925,78.3925,20104.0
2024-07-03 11:30:00,79.19,79.22,79.15,79.2,12725.0,78.3727,78.4024,78.3331,78.3826,12725.0
2024-07-03 11:35:00,79.2,79.26,79.19,79.22,11283.0,78.3826,78.442,78.3727,78.4024,11283.0
2024-07-03 11:40:00,79.2,79.28,79.18,79.26,11328.0,78.3826,78.4618,78.3628,78.442,11328.0
2024-07-03 11:45:00,79.25,79.26,79.2,79.21,12202.0,78.4321,78.442,78.3826,78.3925,12202.0
2024-07-03 11:50:00,79.23,79.31,79.23,79.31,24381.0,78.4123,78.4915,78.4123,78.4915,24381.0
2024-07-03 11:55:00,79.31,79.37,79.31,79.37,16427.0,78.4915,78.5509,78.4915,78.5509,16427.0
2024-07-03 12:00:00,79.36,79.44,79.34,79.42,37081.0,78.541,78.6202,78.5212,78.6004,37081.0
2024-07-03 12:05:00,79.43,79.48,79.39,79.45,8486.0,78.6103,78.6597,78.5707,78.6301,8486.0
2024-07-03 12:10:00,79.45,79.55,79.42,79.55,11930.0,78.6301,78.729,78.6004,78.729,11930.0
2024-07-03 12:15:00,79.54,79.69,79.53,79.66,32189.0,78.7191,78.8676,78.7092,78.8379,32189.0
2024-07-03 12:20:00,79.66,79.72,79.6,79.63,22630.0,78.8379,78.8973,78.7785,78.8082,22630.0
2024-07-03 12:25:00,79.63,79.69,79.62,79.69,47471.0,78.8082,78.8676,78.7983,78.8676,47471.0
2024-07-03 12:30:00,79.68,79.68,79.51,79.56,17449.0,78.8577,78.8577,78.6894,78.7389,17449.0
2024-07-03 12:35:00,79.55,79.66,79.53,79.64,15372.0,78.729,78.8379,78.7092,78.8181,15372.0
2024-07-03 12:40:00,79.63,79.65,79.51,79.51,20275.0,78.8082,78.828,78.6894,78.6894,20275.0
2024-07-03 12:45:00,79.53,79.59,79.45,79.53,19252.0,78.7092,78.7686,78.6301,78.7092,19252.0
2024-07-03 12:50:00,79.52,79.85,79.5,79.81,68875.0,78.6993,79.0259,78.6795,78.9863,68875.0
2024-07-03 12:55:00,79.83,79.98,79.72,79.79,99774.0,79.0061,79.1546,78.8973,78.9665,99774.0
2024-07-05 09:30:00,79.88,79.96,79.79,79.96,148851.0,79.0556,79.1348,78.9665,79.1348,148851.0
2024-07-05 09:35:00,79.97,80.09,79.91,80.09,75647.0,79.1447,79.2634,79.0853,79.2634,75647.0
2024-07-05 09:40:00,80.06,80.13,80.02,80.08,50725.0,79.2338,79.303,79.1942,79.2535,50725.0
2024-07-05 09:45:00,80.05,80.06,79.7,79.85,66600.0,79.2239,79.2338,78.8775,79.0259,66600.0
2024-07-05 09:50:00,79.86,80.1,79.85,80.05,30479.0,79.0358,79.2733,79.0259,79.2239,30479.0
2024-07-05 09:55:00,80.1,80.21,80.1,80.21,42063.0,79.2733,79.3822,79.2733,79.3822,42063.0
2024-07-05 10:00:00,80.22,80.32,80.08,80.18,60510.0,79.3921,79.4911,79.2535,79.3525,60510.0
2024-07-05 10:05:00,80.18,80.22,79.69,79.79,126883.0,79.3525,79.3921,78.8676,78.9665,126883.0
2024-07-05 10:10:00,79.78,79.94,79.6,79.89,51401.0,78.9566,79.115,78.7785,79.0655,51401.0
2024-07-05 10:15:00,79.89,80.02,79.83,80.01,41476.0,79.0655,79.1942,79.0061,79.1843,41476.0
2024-07-05 10:20:00,80.0,80.06,79.88,80.03,29344.0,79.1744,79.2338,79.0556,79.2041,29344.0
2024-07-05 10:25:00,80.02,80.07,79.95,80.01,10715.0,79.1942,79.2437,79.1249,79.1843,10715.0
2024-07-05 10:30:00,80.03,80.17,79.95,80.08,33629.0,79.2041,79.3426,79.1249,79.2535,33629.0
2024-07-05 10:35:00,80.06,80.11,79.89,80.09,60198.0,79.2338,79.2832,79.0655,79.2634,60198.0
2024-07-05 10:40:00,80.08,80.22,80.06,80.21,33111.0,79.2535,79.3921,79.2338,79.3822,33111.0
2024-07-05 10:45:00,80.24,80.35,80.16,80.23,40075.0,79.4119,79.5208,79.3327,79.402,40075.0
2024-07-05 10:50:00,80.22,80.29,80.17,80.22,24757.0,79.3921,79.4614,79.3426,79.3921,24757.0
2024-07-05 10:55:00,80.22,80.22,80.13,80.13,9920.0,79.3921,79.3921,79.303,79.303,9920.0
2024-07-05 11:00:00,80.14,80.19,80.02,80.16,45924.0,79.3129,79.3624,79.1942,79.3327,45924.0
2024-07-05 11:05:00,80.17,80.37,80.14,80.3,26440.0,79.3426,79.5406,79.3129,79.4713,26440.0
2024-07-05 11:10:00,80.32,80.47,80.32,80.41,40801.0,79.4911,79.6395,79.4911,79.5801,40801.0
2024-07-05 11:15:00,80.42,80.46,80.34,80.39,44804.0,79.59,79.6296,79.5109,79.5603,44804.0
2024-07-05 11:20:00,80.38,80.4,80.25,80.39,31275.0,79.5505,79.5702,79.4218,79.5603,31275.0
2024-07-05 11:25:00,80.37,80.41,80.32,80.37,13505.0,79.5406,79.5801,79.4911,79.5406,13505.0
2024-07-05 11:30:00,80.38,80.47,80.37,80.46,15225.0,79.5505,79.6395,79.5406,79.6296,15225.0
2024-07-05 11:35:00,80.46,80.5,80.44,80.46,15900.0,79.6296,79.6692,79.6098,79.6296,15900.0
2024-07-05 11:40:00,80.48,80.6,80.47,80.6,14187.0,79.6494,79.7682,79.6395,79.7682,14187.0
2024-07-05 11:45:00,80.61,80.69,80.58,80.66,14930.0,79.7781,79.8573,79.7484,79.8276,14930.0
2024-07-05 11:50:00,80.67,80.73,80.59,80.62,21340.0,79.8375,79.8968,79.7583,79.788,21340.0
2024-07-05 11:55:00,80.63,80.68,80.63,80.63,14529.0,79.7979,79.8474,79.7979,79.7979,14529.0
2024-07-05 12:00:00,80.65,80.66,80.55,80.56,20141.0,79.8177,79.8276,79.7187,79.7286,20141.0
2024-07-05 12:05:00,80.56,80.56,80.49,80.55,14970.0,79.7286,79.7286,79.6593,79.7187,14970.0
2024-07-05 12:10:00,80.54,80.7,80.53,80.7,21901.0,79.7088,79.8672,79.6989,79.8672,21901.0
2024-07-05 12:15:00,80.69,80.7,80.61,80.65,8463.0,79.8573,79.8672,79.7781,79.8177,8463.0
2024-07-05 12:20:00,80.65,80.74,80.65,80.69,27025.0,79.8177,79.9067,79.8177,79.8573,27025.0
2024-07-05 12:25:00,80.7,80.71,80.6,80.67,8825.0,79.8672,79.877,79.7682,79.8375,8825.0
2024-07-05 12:30:00,80.67,80.67,80.56,80.6,15564.0,79.8375,79.8375,79.7286,79.7682,15564.0
2024-07-05 12:35:00,80.59,80.6,80.52,80.6,11598.0,79.7583,79.7682,79.689,79.7682,11598.0
2024-07-05 12:40:00,80.61,80.62,80.51,80.51,12932.0,79.7781,79.788,79.6791,79.6791,12932.0
2024-07-05 12:45:00,80.5,80.58,80.46,80.53,20969.0,79.6692,79.7484,79.6296,79.6989,20969.0
2024-07-05 12:50:00,80.54,80.65,80.52,80.64,20643.0,79.7088,79.8177,79.689,79.8078,20643.0
2024-07-05 12:55:00,80.63,80.65,80.58,80.63,13942.0,79.7979,79.8177,79.7484,79.7979,13942.0
2024-07-05 13:00:00,80.63,80.66,80.58,80.63,19471.0,79.7979,79.8276,79.7484,79.7979,19471.0
2024-07-05 13:05:00,80.65,80.68,80.54,80.63,24254.0,79.8177,79.8474,79.7088,79.7979,24254.0
2024-07-05 13:10:00,80.64,80.67,80.61,80.63,12079.0,79.8078,79.8375,79.7781,79.7979,12079.0
2024-07-05 13:15:00,80.64,80.7,80.61,80.69,11855.0,79.8078,79.8672,79.7781,79.8573,11855.0
2024-07-05 13:20:00,80.69,80.8,80.68,80.79,11648.0,79.8573,79.9661,79.8474,79.9562,11648.0
2024-07-05 13:25:00,80.78,80.84,80.75,80.78,11445.0,79.9463,80.0057,79.9166,79.9463,11445.0
2024-07-05 13:30:00,80.78,80.87,80.78,80.87,12447.0,79.9463,80.0354,79.9463,80.0354,12447.0
2024-07-05 13:35:00,80.88,80.96,80.87,80.96,19212.0,80.0453,80.1245,80.0354,80.1245,19212.0
2024-07-05 13:40:00,80.95,81.04,80.89,80.99,46125.0,80.1146,80.2036,80.0552,80.1542,46125.0
2024-07-05 13:45:00,80.99,81.04,80.98,81.01,11718.0,80.1542,80.2036,80.1443,80.174,11718.0
2024-07-05 13:50:00,81.01,81.07,80.99,81.03,16930.0,80.174,80.2333,80.1542,80.1937,16930.0
2024-07-05 13:55:00,81.04,81.06,80.95,80.99,18653.0,80.2036,80.2234,80.1146,80.1542,18653.0
2024-07-05 14:00:00,81.0,81.01,80.81,80.81,34001.0,80.1641,80.174,79.976,79.976,34001.0
2024-07-05 14:05:00,80.82,80.96,80.82,80.84,41960.0,79.9859,80.1245,79.9859,80.0057,41960.0
2024-07-05 14:10:00,80.87,80.98,80.86,80.98,11734.0,80.0354,80.1443,80.0255,80.1443,11734.0
2024-07-05 14:15:00,80.95,81.01,80.94,80.98,12880.0,80.1146,80.174,80.1047,80.1443,12880.0
2024-07-05 14:20:00,80.98,81.01,80.87,80.88,13406.0,80.1443,80.174,80.0354,80.0453,13406.0
2024-07-05 14:25:00,80.88,80.95,80.85,80.85,11000.0,80.0453,80.1146,80.0156,80.0156,11000.0
2024-07-05 14:30:00,80.86,80.91,80.8,80.91,31966.0,80.0255,80.075,79.9661,80.075,31966.0
2024-07-05 14:35:00,80.88,80.94,80.85,80.85,17353.0,80.0453,80.1047,80.0156,80.0156,17353.0
2024-07-05 14:40:00,80.87,80.9,80.84,80.87,10786.0,80.0354,80.0651,80.0057,80.0354,10786.0
2024-07-05 14:45:00,80.89,80.99,80.89,80.99,8206.0,80.0552,80.1542,80.0552,80.1542,8206.0
2024-07-05 14:50:00,81.0,81.02,80.96,80.96,6911.0,80.1641,80.1838,80.1245,80.1245,6911.0
2024-07-05 14:55:00,80.98,81.03,80.96,81.0,5830.0,80.1443,80.1937,80.1245,80.1641,5830.0
2024-07-05 15:00:00,80.98,81.05,80.98,81.04,21025.0,80.1443,80.2135,80.1443,80.2036,21025.0
2024-07-05 15:05:00,81.03,81.05,81.01,81.04,8166.0,80.1937,80.2135,80.174,80.2036,8166.0
2024-07-05 15:10:00,81.05,81.05,81.0,81.02,7051.0,80.2135,80.2135,80.1641,80.1838,7051.0
2024-07-05 15:15:00,81.02,81.04,80.96,80.98,16847.0,80.1838,80.2036,80.1245,80.1443,16847.0
2024-07-05 15:20:00,80.98,81.05,80.98,81.04,22952.0,80.1443,80.2135,80.1443,80.2036,22952.0
2024-07-05 15:25:00,81.05,81.1,81.0,81.0,26309.0,80.2135,80.263,80.1641,80.1641,26309.0
2024-07-05 15:30:00,80.99,81.06,80.95,81.05,24546.0,80.1542,80.2234,80.1146,80.2135,24546.0
2024-07-05 15:35:00,81.04,81.12,81.04,81.11,20822.0,80.2036,80.2828,80.2036,80.2729,20822.0
2024-07-05 15:40:00,81.11,81.22,81.08,81.19,49259.0,80.2729,80.3818,80.2432,80.3521,49259.0
2024-07-05 15:45:00,81.2,81.21,81.12,81.16,55834.0,80.362,80.3719,80.2828,80.3224,55834.0
2024-07-05 15:50:00,81.16,81.31,81.13,81.26,162247.0,80.3224,80.4709,80.2927,80.4214,162247.0
2024-07-05 15:55:00,81.25,81.3,81.07,81.15,303960.0,80.4115,80.461,80.2333,80.3125,303960.0
2024-07-08 09:30:00,81.48,81.73,81.39,81.64,164593.0,80.6391,80.8865,80.55,80.7974,164593.0
2024-07-08 09:35:00,81.65,81.65,81.52,81.56,122042.0,80.8073,80.8073,80.6787,80.7183,122042.0
2024-07-08 09:40:00,81.56,81.62,81.51,81.61,49219.0,80.7183,80.7777,80.6688,80.7678,49219.0
2024-07-08 09:45:00,81.62,81.74,81.6,81.68,79450.0,80.7777,80.8964,80.7579,80.837,79450.0
2024-07-08 09:50:00,81.69,81.8,81.69,81.7,95925.0,80.8469,80.9558,80.8469,80.8568,95925.0
2024-07-08 09:55:00,81.7,81.71,81.62,81.7,45794.0,80.8568,80.8667,80.7777,80.8568,45794.0
2024-07-08 10:00:00,81.71,81.71,81.51,81.62,60428.0,80.8667,80.8667,80.6688,80.7777,60428.0
2024-07-08 10:05:00,81.61,81.62,81.56,81.58,42184.0,80.7678,80.7777,80.7183,80.7381,42184.0
2024-07-08 10:10:00,81.56,81.65,81.56,81.64,19757.0,80.7183,80.8073,80.7183,80.7974,19757.0
2024-07-08 10:15:00,81.65,81.65,81.47,81.48,38177.0,80.8073,80.8073,80.6292,80.6391,38177.0
2024-07-08 10:20:00,81.48,81.48,81.32,81.48,133237.0,80.6391,80.6391,80.4808,80.6391,133237.0
2024-07-08 10:25:00,81.42,81.51,81.41,81.47,27477.0,80.5797,80.6688,80.5698,80.6292,27477.0
2024-07-08 10:30:00,81.49,81.5,81.37,81.39,23550.0,80.649,80.6589,80.5302,80.55,23550.0
2024-07-08 10:35:00,81.4,81.41,81.22,81.37,56931.0,80.5599,80.5698,80.3818,80.5302,56931.0
2024-07-08 10:40:00,81.37,81.39,81.27,81.29,33322.0,80.5302,80.55,80.4313,80.4511,33322.0
2024-07-08 10:45:00,81.3,81.36,81.28,81.34,20760.0,80.461,80.5203,80.4412,80.5005,20760.0
2024-07-08 10:50:00,81.34,81.35,81.27,81.29,6912.0,80.5005,80.5104,80.4313,80.4511,6912.0
2024-07-08 10:55:00,81.3,81.34,81.23,81.34,21632.0,80.461,80.5005,80.3917,80.5005,21632.0
2024-07-08 11:00:00,81.34,81.47,81.31,81.4,37345.0,80.5005,80.6292,80.4709,80.5599,37345.0
2024-07-08 11:05:00,81.42,81.44,81.39,81.43,15225.0,80.5797,80.5995,80.55,80.5896,15225.0
2024-07-08 11:10:00,81.43,81.45,81.33,81.38,9622.0,80.5896,80.6094,80.4906,80.5401,9622.0
2024-07-08 11:15:00,81.38,81.41,81.29,81.35,15455.0,80.5401,80.5698,80.4511,80.5104,15455.0
2024-07-08 11:20:00,81.36,81.49,81.35,81.44,20465.0,80.5203,80.649,80.5104,80.5995,20465.0
2024-07-08 11:25:00,81.45,81.45,81.36,81.42,3025.0,80.6094,80.6094,80.5203,80.5797,3025.0
2024-07-08 11:30:00,81.42,81.45,81.34,81.34,5349.0,80.5797,80.6094,80.5005,80.5005,5349.0
2024-07-08 11:35:00,81.32,81.32,81.15,81.23,47296.0,80.4808,80.4808,80.3125,80.3917,47296.0
2024-07-08 11:40:00,81.25,81.3,81.24,81.29,25970.0,80.4115,80.461,80.4016,80.4511,25970.0
2024-07-08 11:45:00,81.3,81.34,81.21,81.33,16798.0,80.461,80.5005,80.3719,80.4906,16798.0
2024-07-08 11:50:00,81.32,81.34,81.23,81.3,14747.0,80.4808,80.5005,80.3917,80.461,14747.0
2024-07-08 11:55:00,81.28,81.29,81.24,81.26,5574.0,80.4412,80.4511,80.4016,80.4214,5574.0
2024-07-08 12:00:00,81.29,81.29,81.12,81.15,16270.0,80.4511,80.4511,80.2828,80.3125,16270.0
2024-07-08 12:05:00,81.14,81.14,80.96,80.96,45598.0,80.3026,80.3026,80.1245,80.1245,45598.0
2024-07-08 12:10:00,80.97,81.08,80.94,81.07,29714.0,80.1344,80.2432,80.1047,80.2333,29714.0
2024-07-08 12:15:00,81.04,81.07,80.99,81.02,4795.0,80.2036,80.2333,80.1542,80.1838,4795.0
2024-07-08 12:20:00,81.04,81.08,81.01,81.07,4312.0,80.2036,80.2432,80.174,80.2333,4312.0
2024-07-08 12:25:00,81.07,81.08,80.98,81.08,20826.0,80.2333,80.2432,80.1443,80.2432,20826.0
2024-07-08 12:30:00,81.06,81.09,81.04,81.05,18511.0,80.2234,80.2531,80.2036,80.2135,18511.0
2024-07-08 12:35:00,81.07,81.13,81.07,81.09,16565.0,80.2333,80.2927,80.2333,80.2531,16565.0
2024-07-08 12:40:00,81.12,81.14,81.07,81.08,12327.0,80.2828,80.3026,80.2333,80.2432,12327.0
2024-07-08 12:45:00,81.08,81.14,81.08,81.14,5754.0,80.2432,80.3026,80.2432,80.3026,5754.0
2024-07-08 12:50:00,81.12,81.16,81.11,81.15,3698.0,80.2828,80.3224,80.2729,80.3125,3698.0
2024-07-08 12:55:00,81.17,81.19,81.15,81.16,7445.0,80.3323,80.3521,80.3125,80.3224,7445.0
2024-07-08 13:00:00,81.16,81.17,81.06,81.07,8795.0,80.3224,80.3323,80.2234,80.2333,8795.0
2024-07-08 13:05:00,81.05,81.15,81.05,81.08,10393.0,80.2135,80.3125,80.2135,80.2432,10393.0
2024-07-08 13:10:00,81.09,81.13,81.08,81.12,5742.0,80.2531,80.2927,80.2432,80.2828,5742.0
2024-07-08 13:15:00,81.11,81.13,81.04,81.12,10403.0,80.2729,80.2927,80.2036,80.2828,10403.0
2024-07-08 13:20:00,81.13,81.17,81.1,81.14,42171.0,80.2927,80.3323,80.263,80.3026,42171.0
2024-07-08 13:25:00,81.15,81.21,81.14,81.21,18241.0,80.3125,80.3719,80.3026,80.3719,18241.0
2024-07-08 13:30:00,81.2,81.31,81.2,81.29,34991.0,80.362,80.4709,80.362,80.4511,34991.0
2024-07-08 13:35:00,81.26,81.37,81.26,81.37,23623.0,80.4214,80.5302,80.4214,80.5302,23623.0
2024-07-08 13:40:00,81.38,81.41,81.32,81.34,14274.0,80.5401,80.5698,80.4808,80.5005,14274.0
2024-07-08 13:45:00,81.33,81.37,81.26,81.31,7491.0,80.4906,80.5302,80.4214,80.4709,7491.0
2024-07-08 13:50:00,81.29,81.32,81.24,81.32,9935.0,80.4511,80.4808,80.4016,80.4808,9935.0
2024-07-08 13:55:00,81.3,81.35,81.3,81.35,300.0,80.461,80.5104,80.461,80.5104,300.0
2024-07-08 14:00:00,81.32,81.32,81.22,81.27,9269.0,80.4808,80.4808,80.3818,80.4313,9269.0
2024-07-08 14:05:00,81.24,81.25,81.22,81.23,4323.0,80.4016,80.4115,80.3818,80.3917,4323.0
2024-07-08 14:10:00,81.24,81.27,81.23,81.24,2785.0,80.4016,80.4313,80.3917,80.4016,2785.0
2024-07-08 14:15:00,81.26,81.32,81.24,81.31,6033.0,80.4214,80.4808,80.4016,80.4709,6033.0
2024-07-08 14:20:00,81.29,81.31,81.28,81.31,4257.0,80.4511,80.4709,80.4412,80.4709,4257.0
2024-07-08 14:25:00,81.33,81.37,81.32,81.34,10493.0,80.4906,80.5302,80.4808,80.5005,10493.0
2024-07-08 14:30:00,81.32,81.32,81.23,81.26,6606.0,80.4808,80.4808,80.3917,80.4214,6606.0
2024-07-08 14:35:00,81.24,81.24,81.18,81.23,9984.0,80.4016,80.4016,80.3422,80.3917,9984.0
2024-07-08 14:40:00,81.21,81.21,80.97,81.02,32966.0,80.3719,80.3719,80.1344,80.1838,32966.0
2024-07-08 14:45:00,81.0,81.1,80.89,81.09,65153.0,80.1641,80.263,80.0552,80.2531,65153.0
2024-07-08 14:50:00,81.1,81.17,81.08,81.15,13469.0,80.263,80.3323,80.2432,80.3125,13469.0
2024-07-08 14:55:00,81.17,81.28,81.17,81.23,10945.0,80.3323,80.4412,80.3323,80.3917,10945.0
2024-07-08 15:00:00,81.22,81.23,81.15,81.18,9595.0,80.3818,80.3917,80.3125,80.3422,9595.0
2024-07-08 15:05:00,81.16,81.2,81.15,81.17,6707.0,80.3224,80.362,80.3125,80.3323,6707.0
2024-07-08 15:10:00,81.15,81.2,81.13,81.2,4324.0,80.3125,80.362,80.2927,80.362,4324.0
2024-07-08 15:15:00,81.16,81.17,81.09,81.14,7117.0,80.3224,80.3323,80.2531,80.3026,7117.0
2024-07-08 15:20:00,81.17,81.18,81.12,81.15,3308.0,80.3323,80.3422,80.2828,80.3125,3308.0
2024-07-08 15:25:00,81.13,81.13,81.05,81.08,9762.0,80.2927,80.2927,80.2135,80.2432,9762.0
2024-07-08 15:30:00,81.05,81.11,81.04,81.06,5088.0,80.2135,80.2729,80.2036,80.2234,5088.0
2024-07-08 15:35:00,81.06,81.12,81.03,81.07,5313.0,80.2234,80.2828,80.1937,80.2333,5313.0
2024-07-08 15:40:00,81.07,81.22,81.06,81.21,21750.0,80.2333,80.3818,80.2234,80.3719,21750.0
2024-07-08 15:45:00,81.21,81.21,81.1,81.21,18912.0,80.3719,80.3719,80.263,80.3719,18912.0
2024-07-08 15:50:00,81.21,81.33,81.2,81.33,74090.0,80.3719,80.4906,80.362,80.4906,74090.0
2024-07-08 15:55:00,81.34,81.47,81.23,81.4,236839.0,80.5005,80.6292,80.3917,80.5599,236839.0
2024-07-09 09:30:00,81.77,81.94,81.72,81.94,137722.0,80.9261,81.0944,80.8766,81.0944,137722.0
2024-07-09 09:35:00,81.94,81.97,81.82,81.84,58401.0,81.0944,81.124,80.9756,80.9954,58401.0
2024-07-09 09:40:00,81.83,81.87,81.75,81.87,43726.0,80.9855,81.0251,80.9063,81.0251,43726.0
2024-07-09 09:45:00,81.85,81.9,81.84,81.85,20445.0,81.0053,81.0548,80.9954,81.0053,20445.0
2024-07-09 09:50:00,81.86,81.91,81.82,81.91,24266.0,81.0152,81.0647,80.9756,81.0647,24266.0
2024-07-09 09:55:00,81.9,82.02,81.88,81.98,38362.0,81.0548,81.1735,81.035,81.1339,38362.0
2024-07-09 10:00:00,81.98,82.05,81.9,81.9,35841.0,81.1339,81.2032,81.0548,81.0548,35841.0
2024-07-09 10:05:00,81.9,81.9,81.71,81.79,41040.0,81.0548,81.0548,80.8667,80.9459,41040.0
2024-07-09 10:10:00,81.78,82.0,81.75,81.91,17419.0,80.936,81.1537,80.9063,81.0647,17419.0
2024-07-09 10:15:00,81.95,81.95,81.86,81.88,7066.0,81.1042,81.1042,81.0152,81.035,7066.0
2024-07-09 10:20:00,81.85,81.89,81.71,81.72,21225.0,81.0053,81.0449,80.8667,80.8766,21225.0
2024-07-09 10:25:00,81.71,81.74,81.53,81.67,81745.0,80.8667,80.8964,80.6886,80.8271,81745.0
2024-07-09 10:30:00,81.65,81.76,81.56,81.75,37241.0,80.8073,80.9162,80.7183,80.9063,37241.0
2024-07-09 10:35:00,81.77,81.87,81.74,81.87,33375.0,80.9261,81.0251,80.8964,81.0251,33375.0
2024-07-09 10:40:00,81.87,81.96,81.84,81.94,11550.0,81.0251,81.1141,80.9954,81.0944,11550.0
2024-07-09 10:45:00,81.98,82.05,81.93,81.94,18308.0,81.1339,81.2032,81.0845,81.0944,18308.0
2024-07-09 10:50:00,81.91,81.99,81.89,81.92,11329.0,81.0647,81.1438,81.0449,81.0746,11329.0
2024-07-09 10:55:00,81.93,81.93,81.77,81.81,15380.0,81.0845,81.0845,80.9261,80.9657,15380.0
2024-07-09 11:00:00,81.8,81.88,81.77,81.78,7591.0,80.9558,81.035,80.9261,80.936,7591.0
2024-07-09 11:05:00,81.76,81.85,81.72,81.76,15008.0,80.9162,81.0053,80.8766,80.9162,15008.0
2024-07-09 11:10:00,81.77,81.77,81.65,81.76,47157.0,80.9261,80.9261,80.8073,80.9162,47157.0
2024-07-09 11:15:00,81.77,81.79,81.71,81.72,14009.0,80.9261,80.9459,80.8667,80.8766,14009.0
2024-07-09 11:20:00,81.73,81.75,81.55,81.63,13277.0,80.8865,80.9063,80.7084,80.7876,13277.0
2024-07-09 11:25:00,81.62,81.66,81.54,81.66,24148.0,80.7777,80.8172,80.6985,80.8172,24148.0
2024-07-09 11:30:00,81.69,81.71,81.59,81.7,9721.0,80.8469,80.8667,80.748,80.8568,9721.0
2024-07-09 11:35:00,81.7,81.7,81.6,81.64,9903.0,80.8568,80.8568,80.7579,80.7974,9903.0
2024-07-09 11:40:00,81.67,81.7,81.65,81.68,8689.0,80.8271,80.8568,80.8073,80.837,8689.0
2024-07-09 11:45:00,81.69,81.82,81.68,81.81,14175.0,80.8469,80.9756,80.837,80.9657,14175.0
2024-07-09 11:50:00,81.82,81.85,81.8,81.8,13407.0,80.9756,81.0053,80.9558,80.9558,13407.0
2024-07-09 11:55:00,81.84,81.89,81.82,81.89,21436.0,80.9954,81.0449,80.9756,81.0449,21436.0
2024-07-09 12:00:00,81.87,81.87,81.81,81.86,4512.0,81.0251,81.0251,80.9657,81.0152,4512.0
2024-07-09 12:05:00,81.84,81.95,81.84,81.95,21028.0,80.9954,81.1042,80.9954,81.1042,21028.0
2024-07-09 12:10:00,81.94,81.98,81.88,81.89,20174.0,81.0944,81.1339,81.035,81.0449,20174.0
2024-07-09 12:15:00,81.9,82.01,81.89,81.98,15130.0,81.0548,81.1636,81.0449,81.1339,15130.0
2024-07-09 12:20:00,81.95,82.0,81.94,81.96,6400.0,81.1042,81.1537,81.0944,81.1141,6400.0
2024-07-09 12:25:00,81.94,81.97,81.9,81.97,7324.0,81.0944,81.124,81.0548,81.124,7324.0
2024-07-09 12:30:00,81.96,81.98,81.93,81.93,3970.0,81.1141,81.1339,81.0845,81.0845,3970.0
2024-07-09 12:35:00,81.92,81.93,81.83,81.83,11888.0,81.0746,81.0845,80.9855,80.9855,11888.0
2024-07-09 12:40:00,81.84,81.88,81.8,81.85,10629.0,80.9954,81.035,80.9558,81.0053,10629.0
2024-07-09 12:45:00,81.88,81.88,81.71,81.73,24162.0,81.035,81.035,80.8667,80.8865,24162.0
2024-07-09 12:50:00,81.72,81.8,81.72,81.78,12700.0,80.8766,80.9558,80.8766,80.936,12700.0
2024-07-09 12:55:00,81.77,81.97,81.76,81.97,20899.0,80.9261,81.124,80.9162,81.124,20899.0
2024-07-09 13:00:00,81.97,82.17,81.9,82.15,42898.0,81.124,81.322,81.0548,81.3022,42898.0
2024-07-09 13:05:00,82.15,82.15,82.04,82.12,11459.0,81.3022,81.3022,81.1933,81.2725,11459.0
2024-07-09 13:10:00,82.14,82.15,82.04,82.07,13244.0,81.2923,81.3022,81.1933,81.223,13244.0
2024-07-09 13:15:00,82.03,82.04,81.61,81.72,33922.0,81.1834,81.1933,80.7678,80.8766,33922.0
2024-07-09 13:20:00,81.73,81.75,81.58,81.58,45681.0,80.8865,80.9063,80.7381,80.7381,45681.0
2024-07-09 13:25:00,81.59,81.72,81.55,81.66,14046.0,80.748,80.8766,80.7084,80.8172,14046.0
2024-07-09 13:30:00,81.66,81.79,81.66,81.79,15507.0,80.8172,80.9459,80.8172,80.9459,15507.0
2024-07-09 13:35:00,81.76,81.8,81.76,81.79,4330.0,80.9162,80.9558,80.9162,80.9459,4330.0
2024-07-09 13:40:00,81.76,81.77,81.71,81.76,6209.0,80.9162,80.9261,80.8667,80.9162,6209.0
2024-07-09 13:45:00,81.75,81.75,81.68,81.7,11689.0,80.9063,80.9063,80.837,80.8568,11689.0
2024-07-09 13:50:00,81.7,81.81,81.7,81.76,17982.0,80.8568,80.9657,80.8568,80.9162,17982.0
2024-07-09 13:55:00,81.71,81.74,81.71,81.74,350.0,80.8667,80.8964,80.8667,80.8964,350.0
2024-07-09 14:00:00,81.7,81.72,81.55,81.6,17665.0,80.8568,80.8766,80.7084,80.7579,17665.0
2024-07-09 14:05:00,81.57,81.67,81.55,81.67,17054.0,80.7282,80.8271,80.7084,80.8271,17054.0
2024-07-09 14:10:00,81.65,81.68,81.61,81.61,11699.0,80.8073,80.837,80.7678,80.7678,11699.0
2024-07-09 14:15:00,81.64,81.66,81.62,81.66,1927.0,80.7974,80.8172,80.7777,80.8172,1927.0
2024-07-09 14:20:00,81.69,81.69,81.62,81.62,5620.0,80.8469,80.8469,80.7777,80.7777,5620.0
2024-07-09 14:25:00,81.61,81.64,81.54,81.56,14842.0,80.7678,80.7974,80.6985,80.7183,14842.0
2024-07-09 14:30:00,81.55,81.63,81.49,81.61,31966.0,80.7084,80.7876,80.649,80.7678,31966.0
2024-07-09 14:35:00,81.61,81.69,81.57,81.66,15172.0,80.7678,80.8469,80.7282,80.8172,15172.0
2024-07-09 14:40:00,81.66,81.72,81.58,81.69,26123.0,80.8172,80.8766,80.7381,80.8469,26123.0
2024-07-09 14:45:00,81.67,81.73,81.67,81.68,19947.0,80.8271,80.8865,80.8271,80.837,19947.0
2024-07-09 14:50:00,81.67,81.67,81.54,81.56,9754.0,80.8271,80.8271,80.6985,80.7183,9754.0
2024-07-09 14:55:00,81.52,81.61,81.49,81.61,16332.0,80.6787,80.7678,80.649,80.7678,16332.0
2024-07-09 15:00:00,81.62,81.62,81.53,81.53,5767.0,80.7777,80.7777,80.6886,80.6886,5767.0
2024-07-09 15:05:00,81.53,81.57,81.49,81.55,23120.0,80.6886,80.7282,80.649,80.7084,23120.0
2024-07-09 15:10:00,81.55,81.59,81.49,81.59,5140.0,80.7084,80.748,80.649,80.748,5140.0
2024-07-09 15:15:00,81.56,81.56,81.5,81.5,8960.0,80.7183,80.7183,80.6589,80.6589,8960.0
2024-07-09 15:20:00,81.5,81.53,81.45,81.48,15308.0,80.6589,80.6886,80.6094,80.6391,15308.0
2024-07-09 15:25:00,81.5,81.56,81.49,81.55,3401.0,80.6589,80.7183,80.649,80.7084,3401.0
2024-07-09 15:30:00,81.54,81.54,81.48,81.54,14706.0,80.6985,80.6985,80.6391,80.6985,14706.0
2024-07-09 15:35:00,81.54,81.64,81.53,81.59,18835.0,80.6985,80.7974,80.6886,80.748,18835.0
2024-07-09 15:40:00,81.63,81.65,81.58,81.58,12217.0,80.7876,80.8073,80.7381,80.7381,12217.0
2024-07-09 15:45:00,81.57,81.63,81.52,81.63,19034.0,80.7282,80.7876,80.6787,80.7876,19034.0
2024-07-09 15:50:00,81.6,81.69,81.57,81.59,53968.0,80.7579,80.8469,80.7282,80.748,53968.0
2024-07-09 15:55:00,81.6,81.63,81.46,81.59,174289.0,80.7579,80.7876,80.6193,80.748,174289.0
2024-07-10 09:30:00,82.11,82.21,82.04,82.09,135804.0,81.2626,81.3616,81.1933,81.2428,135804.0
2024-07-10 09:35:00,82.09,82.09,81.98,82.07,29402.0,81.2428,81.2428,81.1339,81.223,29402.0
2024-07-10 09:40:00,82.03,82.11,82.03,82.07,22570.0,81.1834,81.2626,81.1834,81.223,22570.0
2024-07-10 09:45:00,82.08,82.23,82.07,82.21,46975.0,81.2329,81.3814,81.223,81.3616,46975.0
2024-07-10 09:50:00,82.2,82.2,82.13,82.18,17830.0,81.3517,81.3517,81.2824,81.3319,17830.0
2024-07-10 09:55:00,82.2,82.22,82.16,82.2,76770.0,81.3517,81.3715,81.3121,81.3517,76770.0
2024-07-10 10:00:00,82.2,82.34,82.16,82.33,99799.0,81.3517,81.4902,81.3121,81.4803,99799.0
2024-07-10 10:05:00,82.34,82.4,82.28,82.37,49444.0,81.4902,81.5496,81.4308,81.5199,49444.0
2024-07-10 10:10:00,82.36,82.4,82.31,82.37,29750.0,81.51,81.5496,81.4605,81.5199,29750.0
2024-07-10 10:15:00,82.38,82.38,82.2,82.26,24629.0,81.5298,81.5298,81.3517,81.4111,24629.0
2024-07-10 10:20:00,82.26,82.26,82.14,82.2,17802.0,81.4111,81.4111,81.2923,81.3517,17802.0
2024-07-10 10:25:00,82.23,82.25,82.18,82.24,11397.0,81.3814,81.4012,81.3319,81.3913,11397.0
2024-07-10 10:30:00,82.22,82.23,82.13,82.15,16204.0,81.3715,81.3814,81.2824,81.3022,16204.0
2024-07-10 10:35:00,82.15,82.19,82.11,82.19,6280.0,81.3022,81.3418,81.2626,81.3418,6280.0
2024-07-10 10:40:00,82.18,82.22,82.1,82.17,16607.0,81.3319,81.3715,81.2527,81.322,16607.0
2024-07-10 10:45:00,82.15,82.19,82.12,82.18,7120.0,81.3022,81.3418,81.2725,81.3319,7120.0
2024-07-10 10:50:00,82.18,82.18,82.09,82.09,18777.0,81.3319,81.3319,81.2428,81.2428,18777.0
2024-07-10 10:55:00,82.08,82.14,82.04,82.08,19448.0,81.2329,81.2923,81.1933,81.2329,19448.0
2024-07-10 11:00:00,82.09,82.12,81.98,82.09,67971.0,81.2428,81.2725,81.1339,81.2428,67971.0
2024-07-10 11:05:00,82.09,82.18,82.05,82.16,16748.0,81.2428,81.3319,81.2032,81.3121,16748.0
2024-07-10 11:10:00,82.16,82.19,82.1,82.11,12996.0,81.3121,81.3418,81.2527,81.2626,12996.0
2024-07-10 11:15:00,82.11,82.23,82.11,82.22,9770.0,81.2626,81.3814,81.2626,81.3715,9770.0
2024-07-10 11:20:00,82.22,82.29,82.19,82.29,5521.0,81.3715,81.4407,81.3418,81.4407,5521.0
2024-07-10 11:25:00,82.28,82.38,82.28,82.38,13526.0,81.4308,81.5298,81.4308,81.5298,13526.0
2024-07-10 11:30:00,82.39,82.52,82.39,82.41,61135.0,81.5397,81.6684,81.5397,81.5595,61135.0
2024-07-10 11:35:00,82.4,82.42,82.37,82.4,15962.0,81.5496,81.5694,81.5199,81.5496,15962.0
2024-07-10 11:40:00,82.4,82.49,82.38,82.48,15567.0,81.5496,81.6387,81.5298,81.6288,15567.0
2024-07-10 11:45:00,82.48,82.48,82.37,82.38,14806.0,81.6288,81.6288,81.5199,81.5298,14806.0
2024-07-10 11:50:00,82.38,82.45,82.38,82.45,11608.0,81.5298,81.5991,81.5298,81.5991,11608.0
2024-07-10 11:55:00,82.45,82.48,82.42,82.47,14881.0,81.5991,81.6288,81.5694,81.6189,14881.0
2024-07-10 12:00:00,82.48,82.54,82.46,82.54,13993.0,81.6288,81.6882,81.609,81.6882,13993.0
2024-07-10 12:05:00,82.53,82.57,82.51,82.51,25374.0,81.6783,81.7179,81.6585,81.6585,25374.0
2024-07-10 12:10:00,82.5,82.55,82.49,82.55,4493.0,81.6486,81.6981,81.6387,81.6981,4493.0
2024-07-10 12:15:00,82.56,82.71,82.56,82.69,20747.0,81.708,81.8564,81.708,81.8366,20747.0
2024-07-10 12:20:00,82.72,82.89,82.71,82.89,15886.0,81.8663,82.0345,81.8564,82.0345,15886.0
2024-07-10 12:25:00,82.89,82.95,82.88,82.91,34263.0,82.0345,82.0939,82.0247,82.0543,34263.0
2024-07-10 12:30:00,82.94,82.97,82.84,82.86,5207.0,82.084,82.1137,81.9851,82.0049,5207.0
2024-07-10 12:35:00,82.84,82.9,82.83,82.88,5794.0,81.9851,82.0444,81.9752,82.0247,5794.0
2024-07-10 12:40:00,82.88,83.05,82.87,83.04,26335.0,82.0247,82.1929,82.0148,82.183,26335.0
2024-07-10 12:45:00,83.05,83.05,83.0,83.02,18665.0,82.1929,82.1929,82.1434,82.1632,18665.0
2024-07-10 12:50:00,82.96,83.02,82.96,82.99,3225.0,82.1038,82.1632,82.1038,82.1335,3225.0
2024-07-10 12:55:00,83.01,83.11,82.97,83.09,32252.0,82.1533,82.2523,82.1137,82.2325,32252.0
2024-07-10 13:00:00,83.09,83.25,83.06,83.25,23879.0,82.2325,82.3908,82.2028,82.3908,23879.0
2024-07-10 13:05:00,83.23,83.28,83.16,83.17,33987.0,82.371,82.4205,82.3018,82.3117,33987.0
2024-07-10 13:10:00,83.19,83.23,83.11,83.17,27370.0,82.3315,82.371,82.2523,82.3117,27370.0
2024-07-10 13:15:00,83.18,83.24,83.13,83.14,7896.0,82.3216,82.3809,82.2721,82.282,7896.0
2024-07-10 13:20:00,83.15,83.19,83.03,83.03,28264.0,82.2919,82.3315,82.1731,82.1731,28264.0
2024-07-10 13:25:00,83.03,83.15,83.02,83.13,8957.0,82.1731,82.2919,82.1632,82.2721,8957.0
2024-07-10 13:30:00,83.13,83.17,83.06,83.13,16181.0,82.2721,82.3117,82.2028,82.2721,16181.0
2024-07-10 13:35:00,83.13,83.15,83.09,83.14,8456.0,82.2721,82.2919,82.2325,82.282,8456.0
2024-07-10 13:40:00,83.15,83.22,83.14,83.2,20655.0,82.2919,82.3611,82.282,82.3413,20655.0
2024-07-10 13:45:00,83.19,83.24,83.19,83.22,22049.0,82.3315,82.3809,82.3315,82.3611,22049.0
2024-07-10 13:50:00,83.23,83.33,83.22,83.28,30922.0,82.371,82.47,82.3611,82.4205,30922.0
2024-07-10 13:55:00,83.28,83.31,83.24,83.3,10237.0,82.4205,82.4502,82.3809,82.4403,10237.0
2024-07-10 14:00:00,83.31,83.33,83.28,83.3,15321.0,82.4502,82.47,82.4205,82.4403,15321.0
2024-07-10 14:05:00,83.29,83.29,83.23,83.24,16423.0,82.4304,82.4304,82.371,82.3809,16423.0
2024-07-10 14:10:00,83.21,83.29,83.19,83.29,12446.0,82.3512,82.4304,82.3315,82.4304,12446.0
2024-07-10 14:15:00,83.31,83.31,83.2,83.21,4941.0,82.4502,82.4502,82.3413,82.3512,4941.0
2024-07-10 14:20:00,83.2,83.24,83.16,83.18,12835.0,82.3413,82.3809,82.3018,82.3216,12835.0
2024-07-10 14:25:00,83.16,83.24,83.15,83.2,7993.0,82.3018,82.3809,82.2919,82.3413,7993.0
2024-07-10 14:30:00,83.21,83.28,83.2,83.28,5106.0,82.3512,82.4205,82.3413,82.4205,5106.0
2024-07-10 14:35:00,83.27,83.31,83.27,83.28,8842.0,82.4106,82.4502,82.4106,82.4205,8842.0
2024-07-10 14:40:00,83.27,83.31,83.25,83.3,12490.0,82.4106,82.4502,82.3908,82.4403,12490.0
2024-07-10 14:45:00,83.3,83.49,83.3,83.4,32771.0,82.4403,82.6284,82.4403,82.5393,32771.0
2024-07-10 14:50:00,83.42,83.46,83.37,83.39,12990.0,82.5591,82.5987,82.5096,82.5294,12990.0
2024-07-10 14:55:00,83.39,83.44,83.34,83.42,10389.0,82.5294,82.5789,82.4799,82.5591,10389.0
2024-07-10 15:00:00,83.42,83.42,83.34,83.36,20290.0,82.5591,82.5591,82.4799,82.4997,20290.0
2024-07-10 15:05:00,83.34,83.39,83.28,83.39,26673.0,82.4799,82.5294,82.4205,82.5294,26673.0
2024-07-10 15:10:00,83.38,83.39,83.34,83.39,8857.0,82.5195,82.5294,82.4799,82.5294,8857.0
2024-07-10 15:15:00,83.38,83.42,83.38,83.41,13362.0,82.5195,82.5591,82.5195,82.5492,13362.0
2024-07-10 15:20:00,83.41,83.41,83.36,83.38,11448.0,82.5492,82.5492,82.4997,82.5195,11448.0
2024-07-10 15:25:00,83.38,83.45,83.36,83.4,8147.0,82.5195,82.5888,82.4997,82.5393,8147.0
2024-07-10 15:30:00,83.4,83.53,83.38,83.49,35028.0,82.5393,82.6679,82.5195,82.6284,35028.0
2024-07-10 15:35:00,83.48,83.56,83.46,83.56,25333.0,82.6185,82.6976,82.5987,82.6976,25333.0
2024-07-10 15:40:00,83.57,83.6,83.46,83.48,68013.0,82.7075,82.7372,82.5987,82.6185,68013.0
2024-07-10 15:45:00,83.52,83.74,83.52,83.73,46071.0,82.658,82.8758,82.658,82.8659,46071.0
2024-07-10 15:50:00,83.71,84.01,83.69,84.0,176951.0,82.8461,83.143,82.8263,83.1331,176951.0
2024-07-10 15:55:00,84.0,84.13,83.92,83.95,136177.0,83.1331,83.2618,83.0539,83.0836,136177.0
2024-07-11 09:30:00,84.01,84.15,83.94,84.03,285117.0,83.143,83.2815,83.0737,83.1628,285117.0
2024-07-11 09:35:00,84.05,84.1,83.95,84.01,47971.0,83.1826,83.2321,83.0836,83.143,47971.0
2024-07-11 09:40:00,84.01,84.24,83.91,84.23,71440.0,83.143,83.3706,83.044,83.3607,71440.0
2024-07-11 09:45:00,84.25,84.25,84.07,84.08,81862.0,83.3805,83.3805,83.2024,83.2123,81862.0
2024-07-11 09:50:00,84.09,84.21,84.03,84.13,49921.0,83.2222,83.3409,83.1628,83.2618,49921.0
2024-07-11 09:55:00,84.15,84.22,84.02,84.22,35522.0,83.2815,83.3508,83.1529,83.3508,35522.0
2024-07-11 10:00:00,84.25,84.39,84.17,84.39,50486.0,83.3805,83.5191,83.3013,83.5191,50486.0
2024-07-11 10:05:00,84.39,84.4,84.13,84.15,50388.0,83.5191,83.529,83.2618,83.2815,50388.0
2024-07-11 10:10:00,84.14,84.21,83.81,83.82,87206.0,83.2716,83.3409,82.9451,82.955,87206.0
2024-07-11 10:15:00,83.84,83.84,83.22,83.28,159209.0,82.9747,82.9747,82.3611,82.4205,159209.0
2024-07-11 10:20:00,83.28,83.33,83.04,83.06,128576.0,82.4205,82.47,82.183,82.2028,128576.0
2024-07-11 10:25:00,83.09,83.38,83.07,83.26,52966.0,82.2325,82.5195,82.2127,82.4007,52966.0
2024-07-11 10:30:00,83.24,83.51,83.17,83.18,45659.0,82.3809,82.6482,82.3117,82.3216,45659.0
2024-07-11 10:35:00,83.17,83.27,83.16,83.16,45784.0,82.3117,82.4106,82.3018,82.3018,45784.0
2024-07-11 10:40:00,83.17,83.2,82.97,82.97,102303.0,82.3117,82.3413,82.1137,82.1137,102303.0
2024-07-11 10:45:00,82.98,83.14,82.93,83.04,44290.0,82.1236,82.282,82.0741,82.183,44290.0
2024-07-11 10:50:00,83.04,83.19,82.89,82.98,47811.0,82.183,82.3315,82.0345,82.1236,47811.0
2024-07-11 10:55:00,83.01,83.01,82.64,82.68,59346.0,82.1533,82.1533,81.7871,81.8267,59346.0
2024-07-11 11:00:00,82.68,82.77,82.57,82.65,91705.0,81.8267,81.9158,81.7179,81.797,91705.0
2024-07-11 11:05:00,82.64,82.96,82.6,82.95,51834.0,81.7871,82.1038,81.7475,82.0939,51834.0
2024-07-11 11:10:00,82.96,83.01,82.62,82.84,376622.0,82.1038,82.1533,81.7673,81.9851,376622.0
2024-07-11 11:15:00,82.86,82.88,82.6,82.65,42952.0,82.0049,82.0247,81.7475,81.797,42952.0
2024-07-11 11:20:00,82.63,82.66,82.15,82.2,151391.0,81.7772,81.8069,81.3022,81.3517,151391.0
2024-07-11 11:25:00,82.21,82.29,82.07,82.16,355986.0,81.3616,81.4407,81.223,81.3121,355986.0
2024-07-11 11:30:00,82.15,82.26,82.02,82.11,122427.0,81.3022,81.4111,81.1735,81.2626,122427.0
2024-07-11 11:35:00,82.11,82.2,82.03,82.07,34738.0,81.2626,81.3517,81.1834,81.223,34738.0
2024-07-11 11:40:00,82.06,82.08,81.76,82.06,137560.0,81.2131,81.2329,80.9162,81.2131,137560.0
2024-07-11 11:45:00,82.1,82.23,81.99,82.1,74040.0,81.2527,81.3814,81.1438,81.2527,74040.0
2024-07-11 11:50:00,82.1,82.14,81.93,81.97,29350.0,81.2527,81.2923,81.0845,81.124,29350.0
2024-07-11 11:55:00,82.0,82.01,81.84,81.89,35507.0,81.1537,81.1636,80.9954,81.0449,35507.0
2024-07-11 12:00:00,81.89,81.9,81.65,81.68,43200.0,81.0449,81.0548,80.8073,80.837,43200.0
2024-07-11 12:05:00,81.7,82.09,81.69,82.07,84732.0,80.8568,81.2428,80.8469,81.223,84732.0
2024-07-11 12:10:00,82.07,82.19,82.07,82.07,44251.0,81.223,81.3418,81.223,81.223,44251.0
2024-07-11 12:15:00,82.07,82.08,81.82,81.85,46978.0,81.223,81.2329,80.9756,81.0053,46978.0
2024-07-11 12:20:00,81.84,81.91,81.74,81.81,37915.0,80.9954,81.0647,80.8964,80.9657,37915.0
2024-07-11 12:25:00,81.8,82.11,81.79,82.1,21983.0,80.9558,81.2626,80.9459,81.2527,21983.0
2024-07-11 12:30:00,82.08,82.26,82.06,82.24,26634.0,81.2329,81.4111,81.2131,81.3913,26634.0
2024-07-11 12:35:00,82.26,82.35,82.13,82.19,55942.0,81.4111,81.5001,81.2824,81.3418,55942.0
2024-07-11 12:40:00,82.17,82.3,82.14,82.17,18359.0,81.322,81.4506,81.2923,81.322,18359.0
2024-07-11 12:45:00,82.15,82.16,81.7,81.71,49510.0,81.3022,81.3121,80.8568,80.8667,49510.0
2024-07-11 12:50:00,81.75,81.81,81.56,81.65,91045.0,80.9063,80.9657,80.7183,80.8073,91045.0
2024-07-11 12:55:00,81.67,81.86,81.66,81.74,16489.0,80.8271,81.0152,80.8172,80.8964,16489.0
2024-07-11 13:00:00,81.74,81.84,81.55,81.62,66946.0,80.8964,80.9954,80.7084,80.7777,66946.0
2024-07-11 13:05:00,81.6,81.84,81.52,81.84,41457.0,80.7579,80.9954,80.6787,80.9954,41457.0
2024-07-11 13:10:00,81.83,81.94,81.63,81.91,27944.0,80.9855,81.0944,80.7876,81.0647,27944.0
2024-07-11 13:15:00,81.91,82.04,81.89,81.96,12327.0,81.0647,81.1933,81.0449,81.1141,12327.0
2024-07-11 13:20:00,81.98,82.06,81.76,81.85,15736.0,81.1339,81.2131,80.9162,81.0053,15736.0
2024-07-11 13:25:00,81.84,82.05,81.8,82.04,7438.0,80.9954,81.2032,80.9558,81.1933,7438.0
2024-07-11 13:30:00,82.02,82.02,81.81,81.82,15145.0,81.1735,81.1735,80.9657,80.9756,15145.0
2024-07-11 13:35:00,81.79,81.91,81.7,81.7,8018.0,80.9459,81.0647,80.8568,80.8568,8018.0
2024-07-11 13:40:00,81.7,81.83,81.68,81.71,16603.0,80.8568,80.9855,80.837,80.8667,16603.0
2024-07-11 13:45:00,81.71,81.71,81.49,81.54,38598.0,80.8667,80.8667,80.649,80.6985,38598.0
2024-07-11 13:50:00,81.54,81.62,81.51,81.54,31370.0,80.6985,80.7777,80.6688,80.6985,31370.0
2024-07-11 13:55:00,81.55,81.61,81.48,81.54,43476.0,80.7084,80.7678,80.6391,80.6985,43476.0
2024-07-11 14:00:00,81.55,81.59,81.48,81.52,74624.0,80.7084,80.748,80.6391,80.6787,74624.0
2024-07-11 14:05:00,81.53,81.68,81.51,81.62,18081.0,80.6886,80.837,80.6688,80.7777,18081.0
2024-07-11 14:10:00,81.61,81.74,81.56,81.74,7010.0,80.7678,80.8964,80.7183,80.8964,7010.0
2024-07-11 14:15:00,81.76,81.85,81.73,81.81,4967.0,80.9162,81.0053,80.8865,80.9657,4967.0
2024-07-11 14:20:00,81.81,81.95,81.81,81.83,13307.0,80.9657,81.1042,80.9657,80.9855,13307.0
2024-07-11 14:25:00,81.83,81.83,81.63,81.67,11607.0,80.9855,80.9855,80.7876,80.8271,11607.0
2024-07-11 14:30:00,81.67,82.14,81.66,82.07,18032.0,80.8271,81.2923,80.8172,81.223,18032.0
2024-07-11 14:35:00,82.03,82.08,81.97,82.08,13280.0,81.1834,81.2329,81.124,81.2329,13280.0
2024-07-11 14:40:00,82.07,82.12,81.98,82.07,20773.0,81.223,81.2725,81.1339,81.223,20773.0
2024-07-11 14:45:00,82.1,82.14,81.91,81.92,20590.0,81.2527,81.2923,81.0647,81.0746,20590.0
2024-07-11 14:50:00,81.96,82.11,81.95,82.05,7205.0,81.1141,81.2626,81.1042,81.2032,7205.0
2024-07-11 14:55:00,82.03,82.1,82.0,82.04,5064.0,81.1834,81.2527,81.1537,81.1933,5064.0
2024-07-11 15:00:00,82.07,82.2,82.04,82.2,28661.0,81.223,81.3517,81.1933,81.3517,28661.0
2024-07-11 15:05:00,82.22,82.22,82.09,82.09,35932.0,81.3715,81.3715,81.2428,81.2428,35932.0
2024-07-11 15:10:00,82.11,82.12,81.96,82.0,64916.0,81.2626,81.2725,81.1141,81.1537,64916.0
2024-07-11 15:15:00,82.0,82.14,81.96,82.06,10170.0,81.1537,81.2923,81.1141,81.2131,10170.0
2024-07-11 15:20:00,82.02,82.06,81.97,82.05,12134.0,81.1735,81.2131,81.124,81.2032,12134.0
2024-07-11 15:25:00,82.01,82.06,81.79,81.79,18140.0,81.1636,81.2131,80.9459,80.9459,18140.0
2024-07-11 15:30:00,81.81,81.98,81.81,81.89,17203.0,80.9657,81.1339,80.9657,81.0449,17203.0
2024-07-11 15:35:00,81.93,82.24,81.93,82.2,23214.0,81.0845,81.3913,81.0845,81.3517,23214.0
2024-07-11 15:40:00,82.19,82.2,81.86,81.87,29759.0,81.3418,81.3517,81.0152,81.0251,29759.0
2024-07-11 15:45:00,81.86,82.13,81.85,82.06,15218.0,81.0152,81.2824,81.0053,81.2131,15218.0
2024-07-11 15:50:00,82.04,82.17,81.9,81.93,103308.0,81.1933,81.322,81.0548,81.0845,103308.0
2024-07-11 15:55:00,81.92,82.09,81.74,81.74,192729.0,81.0746,81.2428,80.8964,80.8964,192729.0
2024-07-12 09:30:00,82.21,82.34,82.05,82.17,305054.0,81.3616,81.4902,81.2032,81.322,305054.0
2024-07-12 09:35:00,82.18,82.35,82.06,82.32,120916.0,81.3319,81.5001,81.2131,81.4704,120916.0
2024-07-12 09:40:00,82.31,82.46,82.17,82.19,63411.0,81.4605,81.609,81.322,81.3418,63411.0
2024-07-12 09:45:00,82.16,82.48,82.13,82.45,47250.0,81.3121,81.6288,81.2824,81.5991,47250.0
2024-07-12 09:50:00,82.49,82.58,82.42,82.58,105730.0,81.6387,81.7277,81.5694,81.7277,105730.0
2024-07-12 09:55:00,82.56,82.84,82.5,82.76,102057.0,81.708,81.9851,81.6486,81.9059,102057.0
2024-07-12 10:00:00,82.78,82.96,82.65,82.81,115128.0,81.9257,82.1038,81.797,81.9554,115128.0
2024-07-12 10:05:00,82.82,83.09,82.76,83.03,65527.0,81.9653,82.2325,81.9059,82.1731,65527.0
2024-07-12 10:10:00,83.03,83.19,83.02,83.11,73841.0,82.1731,82.3315,82.1632,82.2523,73841.0
2024-07-12 10:15:00,83.13,83.18,83.06,83.18,62020.0,82.2721,82.3216,82.2028,82.3216,62020.0
2024-07-12 10:20:00,83.15,83.18,82.94,83.15,59472.0,82.2919,82.3216,82.084,82.2919,59472.0
2024-07-12 10:25:00,83.15,83.2,83.11,83.16,44415.0,82.2919,82.3413,82.2523,82.3018,44415.0
2024-07-12 10:30:00,83.15,83.41,83.12,83.41,79510.0,82.2919,82.5492,82.2622,82.5492,79510.0
2024-07-12 10:35:00,83.4,83.58,83.34,83.57,49898.0,82.5393,82.7174,82.4799,82.7075,49898.0
2024-07-12 10:40:00,83.56,83.72,83.54,83.71,60189.0,82.6976,82.856,82.6778,82.8461,60189.0
2024-07-12 10:45:00,83.7,83.8,83.62,83.8,53194.0,82.8362,82.9352,82.757,82.9352,53194.0
2024-07-12 10:50:00,83.81,83.84,83.72,83.82,18813.0,82.9451,82.9747,82.856,82.955,18813.0
2024-07-12 10:55:00,83.76,83.83,83.74,83.76,15451.0,82.8956,82.9648,82.8758,82.8956,15451.0
2024-07-12 11:00:00,83.81,83.86,83.7,83.79,30448.0,82.9451,82.9945,82.8362,82.9253,30448.0
2024-07-12 11:05:00,83.78,84.0,83.78,83.93,29731.0,82.9154,83.1331,82.9154,83.0638,29731.0
2024-07-12 11:10:00,83.94,84.0,83.91,83.95,21640.0,83.0737,83.1331,83.044,83.0836,21640.0
2024-07-12 11:15:00,83.95,83.97,83.82,83.83,22769.0,83.0836,83.1034,82.955,82.9648,22769.0
2024-07-12 11:20:00,83.81,83.9,83.78,83.82,22874.0,82.9451,83.0341,82.9154,82.955,22874.0
2024-07-12 11:25:00,83.85,84.01,83.81,84.01,26453.0,82.9846,83.143,82.9451,83.143,26453.0
2024-07-12 11:30:00,84.01,84.02,83.83,83.84,47037.0,83.143,83.1529,82.9648,82.9747,47037.0
2024-07-12 11:35:00,83.83,83.93,83.83,83.93,50669.0,82.9648,83.0638,82.9648,83.0638,50669.0
2024-07-12 11:40:00,83.95,84.03,83.94,84.0,24880.0,83.0836,83.1628,83.0737,83.1331,24880.0
2024-07-12 11:45:00,83.99,84.01,83.92,83.99,22787.0,83.1232,83.143,83.0539,83.1232,22787.0
2024-07-12 11:50:00,84.0,84.02,83.9,83.98,37624.0,83.1331,83.1529,83.0341,83.1133,37624.0
2024-07-12 11:55:00,83.97,83.97,83.57,83.59,77921.0,83.1034,83.1034,82.7075,82.7273,77921.0
2024-07-12 12:00:00,83.57,83.7,83.45,83.65,93570.0,82.7075,82.8362,82.5888,82.7867,93570.0
2024-07-12 12:05:00,83.62,83.64,83.32,83.36,23908.0,82.757,82.7768,82.4601,82.4997,23908.0
2024-07-12 12:10:00,83.37,83.44,83.31,83.37,51353.0,82.5096,82.5789,82.4502,82.5096,51353.0
2024-07-12 12:15:00,83.35,83.57,83.35,83.51,65496.0,82.4898,82.7075,82.4898,82.6482,65496.0
2024-07-12 12:20:00,83.51,83.6,83.51,83.59,5300.0,82.6482,82.7372,82.6482,82.7273,5300.0
2024-07-12 12:25:00,83.57,83.58,83.46,83.54,10746.0,82.7075,82.7174,82.5987,82.6778,10746.0
2024-07-12 12:30:00,83.53,83.58,83.43,83.5,28580.0,82.6679,82.7174,82.569,82.6383,28580.0
2024-07-12 12:35:00,83.52,83.69,83.52,83.64,26547.0,82.658,82.8263,82.658,82.7768,26547.0
2024-07-12 12:40:00,83.61,83.68,83.6,83.65,11055.0,82.7471,82.8164,82.7372,82.7867,11055.0
2024-07-12 12:45:00,83.6,83.68,83.59,83.61,6704.0,82.7372,82.8164,82.7273,82.7471,6704.0
2024-07-12 12:50:00,83.63,83.81,83.62,83.81,13676.0,82.7669,82.9451,82.757,82.9451,13676.0
2024-07-12 12:55:00,83.84,83.98,83.82,83.97,16682.0,82.9747,83.1133,82.955,83.1034,16682.0
2024-07-12 13:00:00,83.95,83.99,83.93,83.95,22415.0,83.0836,83.1232,83.0638,83.0836,22415.0
2024-07-12 13:05:00,83.95,83.99,83.93,83.98,14657.0,83.0836,83.1232,83.0638,83.1133,14657.0
2024-07-12 13:10:00,83.98,84.16,83.98,84.11,37049.0,83.1133,83.2914,83.1133,83.242,37049.0
2024-07-12 13:15:00,84.12,84.15,84.07,84.11,13845.0,83.2519,83.2815,83.2024,83.242,13845.0
2024-07-12 13:20:00,84.13,84.26,84.12,84.26,9971.0,83.2618,83.3904,83.2519,83.3904,9971.0
2024-07-12 13:25:00,84.26,84.32,84.19,84.32,97575.0,83.3904,83.4498,83.3211,83.4498,97575.0
2024-07-12 13:30:00,84.28,84.45,84.25,84.45,95250.0,83.4102,83.5784,83.3805,83.5784,95250.0
2024-07-12 13:35:00,84.46,84.53,84.43,84.51,48463.0,83.5883,83.6576,83.5587,83.6378,48463.0
2024-07-12 13:40:00,84.51,84.69,84.44,84.67,42639.0,83.6378,83.816,83.5686,83.7962,42639.0
2024-07-12 13:45:00,84.67,84.85,84.65,84.85,39284.0,83.7962,83.9743,83.7764,83.9743,39284.0
2024-07-12 13:50:00,84.84,84.87,84.75,84.8,19011.0,83.9644,83.9941,83.8754,83.9248,19011.0
2024-07-12 13:55:00,84.83,84.87,84.57,84.59,25268.0,83.9545,83.9941,83.6972,83.717,25268.0
2024-07-12 14:00:00,84.57,84.7,84.44,84.7,23928.0,83.6972,83.8259,83.5686,83.8259,23928.0
2024-07-12 14:05:00,84.7,84.71,84.58,84.66,22473.0,83.8259,83.8358,83.7071,83.7863,22473.0
2024-07-12 14:10:00,84.71,84.75,84.65,84.66,21206.0,83.8358,83.8754,83.7764,83.7863,21206.0
2024-07-12 14:15:00,84.67,84.71,84.62,84.65,15222.0,83.7962,83.8358,83.7467,83.7764,15222.0
2024-07-12 14:20:00,84.64,84.65,84.43,84.49,40459.0,83.7665,83.7764,83.5587,83.618,40459.0
2024-07-12 14:25:00,84.46,84.57,84.4,84.57,13346.0,83.5883,83.6972,83.529,83.6972,13346.0
2024-07-12 14:30:00,84.57,84.57,84.47,84.51,3463.0,83.6972,83.6972,83.5982,83.6378,3463.0
2024-07-12 14:35:00,84.53,84.59,84.5,84.59,4792.0,83.6576,83.717,83.6279,83.717,4792.0
2024-07-12 14:40:00,84.59,84.63,84.53,84.59,13791.0,83.717,83.7566,83.6576,83.717,13791.0
2024-07-12 14:45:00,84.58,84.64,84.57,84.61,9039.0,83.7071,83.7665,83.6972,83.7368,9039.0
2024-07-12 14:50:00,84.58,84.59,84.5,84.51,21528.0,83.7071,83.717,83.6279,83.6378,21528.0
2024-07-12 14:55:00,84.51,84.7,84.51,84.69,21060.0,83.6378,83.8259,83.6378,83.816,21060.0
2024-07-12 15:00:00,84.67,84.69,84.59,84.59,7519.0,83.7962,83.816,83.717,83.717,7519.0
2024-07-12 15:05:00,84.61,84.67,84.57,84.58,8375.0,83.7368,83.7962,83.6972,83.7071,8375.0
2024-07-12 15:10:00,84.59,84.6,84.41,84.5,23379.0,83.717,83.7269,83.5389,83.6279,23379.0
2024-07-12 15:15:00,84.48,84.52,84.43,84.47,3959.0,83.6081,83.6477,83.5587,83.5982,3959.0
2024-07-12 15:20:00,84.47,84.5,84.38,84.45,14804.0,83.5982,83.6279,83.5092,83.5784,14804.0
2024-07-12 15:25:00,84.42,84.51,84.42,84.48,49947.0,83.5488,83.6378,83.5488,83.6081,49947.0
2024-07-12 15:30:00,84.48,84.48,83.93,84.25,154056.0,83.6081,83.6081,83.0638,83.3805,154056.0
2024-07-12 15:35:00,84.24,84.24,83.74,83.85,61188.0,83.3706,83.3706,82.8758,82.9846,61188.0
2024-07-12 15:40:00,83.86,83.86,83.36,83.46,153282.0,82.9945,82.9945,82.4997,82.5987,153282.0
2024-07-12 15:45:00,83.47,83.62,83.25,83.3,50449.0,82.6086,82.757,82.3908,82.4403,50449.0
2024-07-12 15:50:00,83.29,83.4,82.86,83.39,302272.0,82.4304,82.5393,82.0049,82.5294,302272.0
2024-07-12 15:55:00,83.38,83.38,82.79,83.22,317965.0,82.5195,82.5195,81.9356,82.3611,317965.0
2024-07-15 09:30:00,84.12,84.24,84.07,84.23,192969.0,83.2519,83.3706,83.2024,83.3607,192969.0
2024-07-15 09:35:00,84.24,84.43,84.14,84.42,74966.0,83.3706,83.5587,83.2716,83.5488,74966.0
2024-07-15 09:40:00,84.43,84.47,84.04,84.06,76086.0,83.5587,83.5982,83.1727,83.1925,76086.0
2024-07-15 09:45:00,84.06,84.22,83.83,84.06,87803.0,83.1925,83.3508,82.9648,83.1925,87803.0
2024-07-15 09:50:00,84.05,84.2,83.86,84.12,183191.0,83.1826,83.331,82.9945,83.2519,183191.0
2024-07-15 09:55:00,84.12,84.14,83.95,84.08,321895.0,83.2519,83.2716,83.0836,83.2123,321895.0
2024-07-15 10:00:00,84.07,84.33,84.07,84.32,490727.0,83.2024,83.4597,83.2024,83.4498,490727.0
2024-07-15 10:05:00,84.32,84.44,84.22,84.39,349560.0,83.4498,83.5686,83.3508,83.5191,349560.0
2024-07-15 10:10:00,84.39,84.42,84.22,84.31,263210.0,83.5191,83.5488,83.3508,83.4399,263210.0
2024-07-15 10:15:00,84.31,84.41,84.27,84.36,239116.0,83.4399,83.5389,83.4003,83.4894,239116.0
2024-07-15 10:20:00,84.35,84.43,84.31,84.4,329584.0,83.4795,83.5587,83.4399,83.529,329584.0
2024-07-15 10:25:00,84.4,84.46,84.35,84.43,409395.0,83.529,83.5883,83.4795,83.5587,409395.0
2024-07-15 10:30:00,84.42,84.63,84.4,84.57,457484.0,83.5488,83.7566,83.529,83.6972,457484.0
2024-07-15 10:35:00,84.57,84.68,84.56,84.56,432602.0,83.6972,83.8061,83.6873,83.6873,432602.0
2024-07-15 10:40:00,84.58,84.67,84.56,84.66,147245.0,83.7071,83.7962,83.6873,83.7863,147245.0
2024-07-15 10:45:00,84.67,84.67,84.61,84.66,25236.0,83.7962,83.7962,83.7368,83.7863,25236.0
2024-07-15 10:50:00,84.67,84.8,84.66,84.8,55671.0,83.7962,83.9248,83.7863,83.9248,55671.0
2024-07-15 10:55:00,84.81,84.9,84.81,84.85,37250.0,83.9347,84.0238,83.9347,83.9743,37250.0
2024-07-15 11:00:00,84.88,85.07,84.82,85.05,75096.0,84.004,84.1921,83.9446,84.1723,75096.0
2024-07-15 11:05:00,85.06,85.1,85.01,85.02,46718.0,84.1822,84.2217,84.1327,84.1426,46718.0
2024-07-15 11:10:00,85.03,85.24,85.02,85.23,31105.0,84.1525,84.3603,84.1426,84.3504,31105.0
2024-07-15 11:15:00,85.21,85.3,85.2,85.28,23613.0,84.3306,84.4197,84.3207,84.3999,23613.0
2024-07-15 11:20:00,85.28,85.36,85.28,85.33,31206.0,84.3999,84.4791,84.3999,84.4494,31206.0
2024-07-15 11:25:00,85.32,85.32,84.87,84.89,55957.0,84.4395,84.4395,83.9941,84.0139,55957.0
2024-07-15 11:30:00,84.87,84.94,84.67,84.73,53277.0,83.9941,84.0634,83.7962,83.8556,53277.0
2024-07-15 11:35:00,84.7,85.02,84.7,85.0,30855.0,83.8259,84.1426,83.8259,84.1228,30855.0
2024-07-15 11:40:00,85.02,85.06,84.89,84.89,20572.0,84.1426,84.1822,84.0139,84.0139,20572.0
2024-07-15 11:45:00,84.87,84.89,84.62,84.79,34609.0,83.9941,84.0139,83.7467,83.9149,34609.0
2024-07-15 11:50:00,84.79,84.87,84.71,84.78,15997.0,83.9149,83.9941,83.8358,83.905,15997.0
2024-07-15 11:55:00,84.74,84.93,84.74,84.91,11312.0,83.8655,84.0535,83.8655,84.0337,11312.0
2024-07-15 12:00:00,84.89,84.89,84.67,84.71,9851.0,84.0139,84.0139,83.7962,83.8358,9851.0
2024-07-15 12:05:00,84.7,84.7,84.54,84.61,44466.0,83.8259,83.8259,83.6675,83.7368,44466.0
2024-07-15 12:10:00,84.61,84.61,84.39,84.44,153064.0,83.7368,83.7368,83.5191,83.5686,153064.0
2024-07-15 12:15:00,84.41,84.44,84.27,84.3,63181.0,83.5389,83.5686,83.4003,83.43,63181.0
2024-07-15 12:20:00,84.28,84.55,84.18,84.53,144539.0,83.4102,83.6774,83.3112,83.6576,144539.0
2024-07-15 12:25:00,84.48,84.57,84.43,84.5,15313.0,83.6081,83.6972,83.5587,83.6279,15313.0
2024-07-15 12:30:00,84.48,84.48,84.34,84.4,18707.0,83.6081,83.6081,83.4696,83.529,18707.0
2024-07-15 12:35:00,84.4,84.48,84.34,84.44,16504.0,83.529,83.6081,83.4696,83.5686,16504.0
2024-07-15 12:40:00,84.39,84.62,84.31,84.43,79676.0,83.5191,83.7467,83.4399,83.5587,79676.0
2024-07-15 12:45:00,84.42,84.42,84.23,84.3,78157.0,83.5488,83.5488,83.3607,83.43,78157.0
2024-07-15 12:50:00,84.33,84.33,84.21,84.27,16490.0,83.4597,83.4597,83.3409,83.4003,16490.0
2024-07-15 12:55:00,84.29,84.47,84.27,84.37,58505.0,83.4201,83.5982,83.4003,83.4993,58505.0
2024-07-15 13:00:00,84.36,84.37,83.83,84.01,240272.0,83.4894,83.4993,82.9648,83.143,240272.0
2024-07-15 13:05:00,84.0,84.27,83.98,84.22,32198.0,83.1331,83.4003,83.1133,83.3508,32198.0
2024-07-15 13:10:00,84.22,84.23,84.01,84.08,55667.0,83.3508,83.3607,83.143,83.2123,55667.0
2024-07-15 13:15:00,84.07,84.14,83.92,84.14,126181.0,83.2024,83.2716,83.0539,83.2716,126181.0
2024-07-15 13:20:00,84.12,84.31,84.07,84.31,39212.0,83.2519,83.4399,83.2024,83.4399,39212.0
2024-07-15 13:25:00,84.31,84.32,83.9,83.98,94694.0,83.4399,83.4498,83.0341,83.1133,94694.0
2024-07-15 13:30:00,83.92,83.95,83.54,83.61,90019.0,83.0539,83.0836,82.6778,82.7471,90019.0
2024-07-15 13:35:00,83.62,83.79,83.61,83.68,40865.0,82.757,82.9253,82.7471,82.8164,40865.0
2024-07-15 13:40:00,83.72,83.8,83.7,83.71,27625.0,82.856,82.9352,82.8362,82.8461,27625.0
2024-07-15 13:45:00,83.7,83.76,83.57,83.64,17026.0,82.8362,82.8956,82.7075,82.7768,17026.0
2024-07-15 13:50:00,83.67,83.91,83.66,83.79,50755.0,82.8065,83.044,82.7966,82.9253,50755.0
2024-07-15 13:55:00,83.74,83.77,83.64,83.68,11731.0,82.8758,82.9055,82.7768,82.8164,11731.0
2024-07-15 14:00:00,83.68,83.76,83.59,83.75,24667.0,82.8164,82.8956,82.7273,82.8857,24667.0
2024-07-15 14:05:00,83.74,83.74,83.64,83.72,9658.0,82.8758,82.8758,82.7768,82.856,9658.0
2024-07-15 14:10:00,83.75,83.8,83.53,83.63,26397.0,82.8857,82.9352,82.6679,82.7669,26397.0
2024-07-15 14:15:00,83.61,83.69,83.56,83.6,18054.0,82.7471,82.8263,82.6976,82.7372,18054.0
2024-07-15 14:20:00,83.67,83.97,83.66,83.92,33321.0,82.8065,83.1034,82.7966,83.0539,33321.0
2024-07-15 14:25:00,83.91,84.03,83.86,84.02,15514.0,83.044,83.1628,82.9945,83.1529,15514.0
2024-07-15 14:30:00,84.01,84.33,83.97,84.25,65255.0,83.143,83.4597,83.1034,83.3805,65255.0
2024-07-15 14:35:00,84.27,84.29,83.97,84.08,40804.0,83.4003,83.4201,83.1034,83.2123,40804.0
2024-07-15 14:40:00,84.08,84.11,83.96,84.03,18775.0,83.2123,83.242,83.0935,83.1628,18775.0
2024-07-15 14:45:00,84.03,84.16,83.96,84.09,15510.0,83.1628,83.2914,83.0935,83.2222,15510.0
2024-07-15 14:50:00,84.08,84.13,83.99,84.04,13206.0,83.2123,83.2618,83.1232,83.1727,13206.0
2024-07-15 14:55:00,84.06,84.21,84.01,84.17,21508.0,83.1925,83.3409,83.143,83.3013,21508.0
2024-07-15 15:00:00,84.22,84.24,84.09,84.16,106192.0,83.3508,83.3706,83.2222,83.2914,106192.0
2024-07-15 15:05:00,84.16,84.27,84.07,84.2,36422.0,83.2914,83.4003,83.2024,83.331,36422.0
2024-07-15 15:10:00,84.19,84.24,84.17,84.23,15331.0,83.3211,83.3706,83.3013,83.3607,15331.0
2024-07-15 15:15:00,84.22,84.36,84.18,84.35,18489.0,83.3508,83.4894,83.3112,83.4795,18489.0
2024-07-15 15:20:00,84.34,84.34,84.18,84.33,53692.0,83.4696,83.4696,83.3112,83.4597,53692.0
2024-07-15 15:25:00,84.33,84.33,84.13,84.13,50990.0,83.4597,83.4597,83.2618,83.2618,50990.0
2024-07-15 15:30:00,84.15,84.23,84.09,84.2,39270.0,83.2815,83.3607,83.2222,83.331,39270.0
2024-07-15 15:35:00,84.2,84.2,83.78,83.84,56441.0,83.331,83.331,82.9154,82.9747,56441.0
2024-07-15 15:40:00,83.85,83.9,83.54,83.56,131862.0,82.9846,83.0341,82.6778,82.6976,131862.0
2024-07-15 15:45:00,83.59,83.65,83.32,83.44,164628.0,82.7273,82.7867,82.4601,82.5789,164628.0
2024-07-15 15:50:00,83.45,83.61,83.05,83.58,159853.0,82.5888,82.7471,82.1929,82.7174,159853.0
2024-07-15 15:55:00,83.56,83.92,83.44,83.88,217815.0,82.6976,83.0539,82.5789,83.0143,217815.0
2024-07-16 09:30:00,84.47,84.66,84.41,84.64,190842.0,83.5982,83.7863,83.5389,83.7665,190842.0
2024-07-16 09:35:00,84.64,84.8,84.48,84.76,103561.0,83.7665,83.9248,83.6081,83.8852,103561.0
2024-07-16 09:40:00,84.76,84.77,84.5,84.6,80785.0,83.8852,83.8951,83.6279,83.7269,80785.0
2024-07-16 09:45:00,84.63,84.8,84.53,84.53,62495.0,83.7566,83.9248,83.6576,83.6576,62495.0
2024-07-16 09:50:00,84.55,84.79,84.55,84.71,55099.0,83.6774,83.9149,83.6774,83.8358,55099.0
2024-07-16 09:55:00,84.71,84.75,84.5,84.52,35842.0,83.8358,83.8754,83.6279,83.6477,35842.0
2024-07-16 10:00:00,84.61,84.63,84.27,84.31,91483.0,83.7368,83.7566,83.4003,83.4399,91483.0
2024-07-16 10:05:00,84.3,84.36,84.12,84.21,103663.0,83.43,83.4894,83.2519,83.3409,103663.0
2024-07-16 10:10:00,84.21,84.36,84.18,84.19,61448.0,83.3409,83.4894,83.3112,83.3211,61448.0
2024-07-16 10:15:00,84.16,84.35,84.13,84.32,36580.0,83.2914,83.4795,83.2618,83.4498,36580.0
2024-07-16 10:20:00,84.35,84.44,84.15,84.22,37364.0,83.4795,83.5686,83.2815,83.3508,37364.0
2024-07-16 10:25:00,84.24,84.47,84.21,84.37,27030.0,83.3706,83.5982,83.3409,83.4993,27030.0
2024-07-16 10:30:00,84.37,84.51,84.27,84.42,35546.0,83.4993,83.6378,83.4003,83.5488,35546.0
2024-07-16 10:35:00,84.37,84.66,84.29,84.6,42112.0,83.4993,83.7863,83.4201,83.7269,42112.0
2024-07-16 10:40:00,84.61,84.8,84.59,84.67,46535.0,83.7368,83.9248,83.717,83.7962,46535.0
2024-07-16 10:45:00,84.63,84.77,84.62,84.76,20423.0,83.7566,83.8951,83.7467,83.8852,20423.0
2024-07-16 10:50:00,84.76,84.84,84.68,84.72,36862.0,83.8852,83.9644,83.8061,83.8457,36862.0
2024-07-16 10:55:00,84.72,84.72,84.61,84.62,19840.0,83.8457,83.8457,83.7368,83.7467,19840.0
2024-07-16 11:00:00,84.63,84.83,84.49,84.82,27730.0,83.7566,83.9545,83.618,83.9446,27730.0
2024-07-16 11:05:00,84.84,85.06,84.8,85.04,68111.0,83.9644,84.1822,83.9248,84.1624,68111.0
2024-07-16 11:10:00,85.05,85.17,84.93,84.94,43148.0,84.1723,84.291,84.0535,84.0634,43148.0
2024-07-16 11:15:00,84.94,84.96,84.88,84.92,28271.0,84.0634,84.0832,84.004,84.0436,28271.0
2024-07-16 11:20:00,84.94,84.94,84.82,84.9,28003.0,84.0634,84.0634,83.9446,84.0238,28003.0
2024-07-16 11:25:00,84.91,84.94,84.73,84.78,14894.0,84.0337,84.0634,83.8556,83.905,14894.0
2024-07-16 11:30:00,84.76,84.77,84.44,84.49,79856.0,83.8852,83.8951,83.5686,83.618,79856.0
2024-07-16 11:35:00,84.49,84.64,84.45,84.64,17525.0,83.618,83.7665,83.5784,83.7665,17525.0
2024-07-16 11:40:00,84.61,84.62,84.52,84.54,8118.0,83.7368,83.7467,83.6477,83.6675,8118.0
2024-07-16 11:45:00,84.56,84.6,84.47,84.47,11096.0,83.6873,83.7269,83.5982,83.5982,11096.0
2024-07-16 11:50:00,84.5,84.71,84.49,84.67,18575.0,83.6279,83.8358,83.618,83.7962,18575.0
2024-07-16 11:55:00,84.71,84.71,84.55,84.58,11196.0,83.8358,83.8358,83.6774,83.7071,11196.0
2024-07-16 12:00:00,84.62,84.68,84.61,84.65,9049.0,83.7467,83.8061,83.7368,83.7764,9049.0
2024-07-16 12:05:00,84.7,84.72,84.5,84.53,11874.0,83.8259,83.8457,83.6279,83.6576,11874.0
2024-07-16 12:10:00,84.61,84.62,84.32,84.5,35272.0,83.7368,83.7467,83.4498,83.6279,35272.0
2024-07-16 12:15:00,84.54,84.58,84.2,84.42,32418.0,83.6675,83.7071,83.331,83.5488,32418.0
2024-07-16 12:20:00,84.39,84.51,84.3,84.45,11674.0,83.5191,83.6378,83.43,83.5784,11674.0
2024-07-16 12:25:00,84.39,84.41,84.33,84.36,15957.0,83.5191,83.5389,83.4597,83.4894,15957.0
2024-07-16 12:30:00,84.34,84.37,84.21,84.31,32246.0,83.4696,83.4993,83.3409,83.4399,32246.0
2024-07-16 12:35:00,84.34,84.56,84.33,84.45,32024.0,83.4696,83.6873,83.4597,83.5784,32024.0
2024-07-16 12:40:00,84.43,84.47,84.22,84.23,12352.0,83.5587,83.5982,83.3508,83.3607,12352.0
2024-07-16 12:45:00,84.32,84.56,84.28,84.56,22882.0,83.4498,83.6873,83.4102,83.6873,22882.0
2024-07-16 12:50:00,84.55,84.63,84.52,84.59,26596.0,83.6774,83.7566,83.6477,83.717,26596.0
2024-07-16 12:55:00,84.6,84.79,84.6,84.77,24003.0,83.7269,83.9149,83.7269,83.8951,24003.0
2024-07-16 13:00:00,84.76,84.76,84.67,84.68,21069.0,83.8852,83.8852,83.7962,83.8061,21069.0
2024-07-16 13:05:00,84.67,84.76,84.58,84.74,18054.0,83.7962,83.8852,83.7071,83.8655,18054.0
2024-07-16 13:10:00,84.73,84.74,84.51,84.58,11291.0,83.8556,83.8655,83.6378,83.7071,11291.0
2024-07-16 13:15:00,84.55,84.55,84.37,84.45,20353.0,83.6774,83.6774,83.4993,83.5784,20353.0
2024-07-16 13:20:00,84.49,84.53,84.43,84.44,19594.0,83.618,83.6576,83.5587,83.5686,19594.0
2024-07-16 13:25:00,84.45,84.53,84.39,84.41,12622.0,83.5784,83.6576,83.5191,83.5389,12622.0
2024-07-16 13:30:00,84.4,84.54,84.29,84.53,10610.0,83.529,83.6675,83.4201,83.6576,10610.0
2024-07-16 13:35:00,84.51,84.52,84.39,84.44,9674.0,83.6378,83.6477,83.5191,83.5686,9674.0
2024-07-16 13:40:00,84.46,84.5,84.38,84.48,6019.0,83.5883,83.6279,83.5092,83.6081,6019.0
2024-07-16 13:45:00,84.46,84.61,84.44,84.53,7383.0,83.5883,83.7368,83.5686,83.6576,7383.0
2024-07-16 13:50:00,84.51,84.6,84.5,84.6,16873.0,83.6378,83.7269,83.6279,83.7269,16873.0
2024-07-16 13:55:00,84.58,84.67,84.57,84.62,6328.0,83.7071,83.7962,83.6972,83.7467,6328.0
2024-07-16 14:00:00,84.6,84.6,84.51,84.59,9469.0,83.7269,83.7269,83.6378,83.717,9469.0
2024-07-16 14:05:00,84.58,84.68,84.58,84.62,13588.0,83.7071,83.8061,83.7071,83.7467,13588.0
2024-07-16 14:10:00,84.65,84.68,84.58,84.6,5904.0,83.7764,83.8061,83.7071,83.7269,5904.0
2024-07-16 14:15:00,84.57,84.57,84.36,84.44,7954.0,83.6972,83.6972,83.4894,83.5686,7954.0
2024-07-16 14:20:00,84.45,84.79,84.41,84.77,49508.0,83.5784,83.9149,83.5389,83.8951,49508.0
2024-07-16 14:25:00,84.76,84.76,84.69,84.71,6924.0,83.8852,83.8852,83.816,83.8358,6924.0
2024-07-16 14:30:00,84.67,84.79,84.65,84.75,12994.0,83.7962,83.9149,83.7764,83.8754,12994.0
2024-07-16 14:35:00,84.75,85.03,84.75,85.01,60687.0,83.8754,84.1525,83.8754,84.1327,60687.0
2024-07-16 14:40:00,85.02,85.13,84.95,85.12,22014.0,84.1426,84.2514,84.0733,84.2415,22014.0
2024-07-16 14:45:00,85.07,85.16,84.93,85.08,27922.0,84.1921,84.2811,84.0535,84.2019,27922.0
2024-07-16 14:50:00,85.07,85.13,84.97,85.1,15341.0,84.1921,84.2514,84.0931,84.2217,15341.0
2024-07-16 14:55:00,85.08,85.22,85.06,85.22,18532.0,84.2019,84.3405,84.1822,84.3405,18532.0
2024-07-16 15:00:00,85.22,85.24,85.08,85.12,16228.0,84.3405,84.3603,84.2019,84.2415,16228.0
2024-07-16 15:05:00,85.12,85.13,84.99,85.12,10057.0,84.2415,84.2514,84.1129,84.2415,10057.0
2024-07-16 15:10:00,85.06,85.17,85.04,85.16,16556.0,84.1822,84.291,84.1624,84.2811,16556.0
2024-07-16 15:15:00,85.1,85.12,85.03,85.05,23711.0,84.2217,84.2415,84.1525,84.1723,23711.0
2024-07-16 15:20:00,85.03,85.15,85.02,85.11,12391.0,84.1525,84.2712,84.1426,84.2316,12391.0
2024-07-16 15:25:00,85.09,85.2,85.0,85.17,10279.0,84.2118,84.3207,84.1228,84.291,10279.0
2024-07-16 15:30:00,85.17,85.27,85.06,85.21,25881.0,84.291,84.39,84.1822,84.3306,25881.0
2024-07-16 15:35:00,85.23,85.27,85.11,85.2,9214.0,84.3504,84.39,84.2316,84.3207,9214.0
2024-07-16 15:40:00,85.23,85.23,85.04,85.1,8125.0,84.3504,84.3504,84.1624,84.2217,8125.0
2024-07-16 15:45:00,85.11,85.13,84.98,85.02,41751.0,84.2316,84.2514,84.103,84.1426,41751.0
2024-07-16 15:50:00,85.04,85.41,84.98,85.39,103132.0,84.1624,84.5285,84.103,84.5087,103132.0
2024-07-16 15:55:00,85.39,85.48,85.22,85.37,117321.0,84.5087,84.5978,84.3405,84.489,117321.0
2024-07-17 09:30:00,82.56,83.04,82.56,82.98,328583.0,81.708,82.183,81.708,82.1236,328583.0
2024-07-17 09:35:00,82.99,83.19,82.94,82.97,124248.0,82.1335,82.3315,82.084,82.1137,124248.0
2024-07-17 09:40:00,82.98,83.08,82.82,82.83,96547.0,82.1236,82.2226,81.9653,81.9752,96547.0
2024-07-17 09:45:00,82.85,83.16,82.81,83.02,71466.0,81.995,82.3018,81.9554,82.1632,71466.0
2024-07-17 09:50:00,83.02,83.35,82.99,83.29,96507.0,82.1632,82.4898,82.1335,82.4304,96507.0
2024-07-17 09:55:00,83.28,83.34,83.05,83.05,57696.0,82.4205,82.4799,82.1929,82.1929,57696.0
2024-07-17 10:00:00,83.05,83.07,82.69,82.71,104977.0,82.1929,82.2127,81.8366,81.8564,104977.0
2024-07-17 10:05:00,82.72,82.78,82.24,82.27,166239.0,81.8663,81.9257,81.3913,81.4209,166239.0
2024-07-17 10:10:00,82.27,82.66,82.18,82.58,98610.0,81.4209,81.8069,81.3319,81.7277,98610.0
2024-07-17 10:15:00,82.57,82.83,82.52,82.8,60444.0,81.7179,81.9752,81.6684,81.9455,60444.0
2024-07-17 10:20:00,82.8,82.8,82.6,82.66,41318.0,81.9455,81.9455,81.7475,81.8069,41318.0
2024-07-17 10:25:00,82.64,82.68,82.47,82.53,39309.0,81.7871,81.8267,81.6189,81.6783,39309.0
2024-07-17 10:30:00,82.51,82.69,82.44,82.6,44314.0,81.6585,81.8366,81.5892,81.7475,44314.0
2024-07-17 10:35:00,82.6,82.69,82.36,82.44,23453.0,81.7475,81.8366,81.51,81.5892,23453.0
2024-07-17 10:40:00,82.43,82.65,82.43,82.59,61422.0,81.5793,81.797,81.5793,81.7376,61422.0
2024-07-17 10:45:00,82.61,82.69,82.34,82.36,29279.0,81.7574,81.8366,81.4902,81.51,29279.0
2024-07-17 10:50:00,82.37,82.4,82.31,82.33,17175.0,81.5199,81.5496,81.4605,81.4803,17175.0
2024-07-17 10:55:00,82.33,82.46,82.31,82.31,17356.0,81.4803,81.609,81.4605,81.4605,17356.0
2024-07-17 11:00:00,82.31,82.4,82.21,82.24,38524.0,81.4605,81.5496,81.3616,81.3913,38524.0
2024-07-17 11:05:00,82.24,82.48,82.21,82.48,25417.0,81.3913,81.6288,81.3616,81.6288,25417.0
2024-07-17 11:10:00,82.45,82.5,82.25,82.32,22745.0,81.5991,81.6486,81.4012,81.4704,22745.0
2024-07-17 11:15:00,82.34,82.47,82.23,82.44,23339.0,81.4902,81.6189,81.3814,81.5892,23339.0
2024-07-17 11:20:00,82.43,82.57,82.34,82.35,27529.0,81.5793,81.7179,81.4902,81.5001,27529.0
2024-07-17 11:25:00,82.36,82.49,82.13,82.48,31860.0,81.51,81.6387,81.2824,81.6288,31860.0
2024-07-17 11:30:00,82.47,82.51,82.3,82.42,43549.0,81.6189,81.6585,81.4506,81.5694,43549.0
2024-07-17 11:35:00,82.42,82.46,82.32,82.43,23454.0,81.5694,81.609,81.4704,81.5793,23454.0
2024-07-17 11:40:00,82.47,82.48,82.19,82.33,43346.0,81.6189,81.6288,81.3418,81.4803,43346.0
2024-07-17 11:45:00,82.34,82.37,82.25,82.27,33981.0,81.4902,81.5199,81.4012,81.4209,33981.0
2024-07-17 11:50:00,82.25,82.28,82.12,82.27,44606.0,81.4012,81.4308,81.2725,81.4209,44606.0
2024-07-17 11:55:00,82.3,82.42,82.26,82.4,47044.0,81.4506,81.5694,81.4111,81.5496,47044.0
2024-07-17 12:00:00,82.4,82.46,82.23,82.27,14122.0,81.5496,81.609,81.3814,81.4209,14122.0
2024-07-17 12:05:00,82.31,82.31,82.18,82.18,10827.0,81.4605,81.4605,81.3319,81.3319,10827.0
2024-07-17 12:10:00,82.15,82.18,81.89,81.92,122122.0,81.3022,81.3319,81.0449,81.0746,122122.0
2024-07-17 12:15:00,81.93,82.04,81.92,82.04,28750.0,81.0845,81.1933,81.0746,81.1933,28750.0
2024-07-17 12:20:00,82.05,82.14,81.98,81.99,12696.0,81.2032,81.2923,81.1339,81.1438,12696.0
2024-07-17 12:25:00,82.02,82.05,81.9,81.91,20598.0,81.1735,81.2032,81.0548,81.0647,20598.0
2024-07-17 12:30:00,81.9,82.04,81.87,81.93,19818.0,81.0548,81.1933,81.0251,81.0845,19818.0
2024-07-17 12:35:00,81.91,81.98,81.8,81.91,32786.0,81.0647,81.1339,80.9558,81.0647,32786.0
2024-07-17 12:40:00,81.91,81.91,81.79,81.82,17902.0,81.0647,81.0647,80.9459,80.9756,17902.0
2024-07-17 12:45:00,81.83,81.89,81.78,81.88,68194.0,80.9855,81.0449,80.936,81.035,68194.0
2024-07-17 12:50:00,81.87,82.06,81.82,82.01,73001.0,81.0251,81.2131,80.9756,81.1636,73001.0
2024-07-17 12:55:00,82.03,82.24,81.99,82.19,91169.0,81.1834,81.3913,81.1438,81.3418,91169.0
2024-07-17 13:00:00,82.17,82.18,82.0,82.04,36086.0,81.322,81.3319,81.1537,81.1933,36086.0
2024-07-17 13:05:00,82.04,82.06,81.74,81.74,38191.0,81.1933,81.2131,80.8964,80.8964,38191.0
2024-07-17 13:10:00,81.77,81.82,81.67,81.7,46868.0,80.9261,80.9756,80.8271,80.8568,46868.0
2024-07-17 13:15:00,81.72,81.93,81.59,81.91,45517.0,80.8766,81.0845,80.748,81.0647,45517.0
2024-07-17 13:20:00,81.82,81.91,81.77,81.78,29967.0,80.9756,81.0647,80.9261,80.936,29967.0
2024-07-17 13:25:00,81.77,81.94,81.77,81.93,34564.0,80.9261,81.0944,80.9261,81.0845,34564.0
2024-07-17 13:30:00,81.92,82.16,81.9,82.1,19885.0,81.0746,81.3121,81.0548,81.2527,19885.0
2024-07-17 13:35:00,82.14,82.17,82.01,82.02,5992.0,81.2923,81.322,81.1636,81.1735,5992.0
2024-07-17 13:40:00,82.02,82.06,81.93,81.99,27041.0,81.1735,81.2131,81.0845,81.1438,27041.0
2024-07-17 13:45:00,81.96,82.1,81.96,81.99,22898.0,81.1141,81.2527,81.1141,81.1438,22898.0
2024-07-17 13:50:00,82.03,82.03,81.81,81.83,11221.0,81.1834,81.1834,80.9657,80.9855,11221.0
2024-07-17 13:55:00,81.85,81.95,81.84,81.87,7261.0,81.0053,81.1042,80.9954,81.0251,7261.0
2024-07-17 14:00:00,81.89,81.89,81.75,81.81,16326.0,81.0449,81.0449,80.9063,80.9657,16326.0
2024-07-17 14:05:00,81.73,81.99,81.72,81.93,25775.0,80.8865,81.1438,80.8766,81.0845,25775.0
2024-07-17 14:10:00,81.93,82.07,81.93,81.95,11713.0,81.0845,81.223,81.0845,81.1042,11713.0
2024-07-17 14:15:00,81.93,82.15,81.93,82.15,22813.0,81.0845,81.3022,81.0845,81.3022,22813.0
2024-07-17 14:20:00,82.17,82.27,82.13,82.18,46775.0,81.322,81.4209,81.2824,81.3319,46775.0
2024-07-17 14:25:00,82.24,82.26,82.1,82.25,15449.0,81.3913,81.4111,81.2527,81.4012,15449.0
2024-07-17 14:30:00,82.23,82.38,82.15,82.2,29207.0,81.3814,81.5298,81.3022,81.3517,29207.0
2024-07-17 14:35:00,82.2,82.3,82.11,82.15,14331.0,81.3517,81.4506,81.2626,81.3022,14331.0
2024-07-17 14:40:00,82.13,82.23,82.09,82.12,15906.0,81.2824,81.3814,81.2428,81.2725,15906.0
2024-07-17 14:45:00,82.12,82.21,81.99,82.01,16496.0,81.2725,81.3616,81.1438,81.1636,16496.0
2024-07-17 14:50:00,82.0,82.1,81.91,81.91,17449.0,81.1537,81.2527,81.0647,81.0647,17449.0
2024-07-17 14:55:00,81.92,82.02,81.89,81.97,13054.0,81.0746,81.1735,81.0449,81.124,13054.0
2024-07-17 15:00:00,82.0,82.07,81.85,81.89,22669.0,81.1537,81.223,81.0053,81.0449,22669.0
2024-07-17 15:05:00,81.91,82.0,81.77,81.9,35547.0,81.0647,81.1537,80.9261,81.0548,35547.0
2024-07-17 15:10:00,81.97,82.2,81.96,82.04,45948.0,81.124,81.3517,81.1141,81.1933,45948.0
2024-07-17 15:15:00,82.04,82.13,81.95,82.01,20057.0,81.1933,81.2824,81.1042,81.1636,20057.0
2024-07-17 15:20:00,82.05,82.3,82.01,82.24,40894.0,81.2032,81.4506,81.1636,81.3913,40894.0
2024-07-17 15:25:00,82.21,82.3,82.15,82.2,27704.0,81.3616,81.4506,81.3022,81.3517,27704.0
2024-07-17 15:30:00,82.24,82.34,82.12,82.15,33805.0,81.3913,81.4902,81.2725,81.3022,33805.0
2024-07-17 15:35:00,82.14,82.17,81.94,81.97,34715.0,81.2923,81.322,81.0944,81.124,34715.0
2024-07-17 15:40:00,82.01,82.02,81.81,81.89,37475.0,81.1636,81.1735,80.9657,81.0449,37475.0
2024-07-17 15:45:00,81.88,82.0,81.81,81.96,39415.0,81.035,81.1537,80.9657,81.1141,39415.0
2024-07-17 15:50:00,81.99,82.17,81.87,81.89,139255.0,81.1438,81.322,81.0251,81.0449,139255.0
2024-07-17 15:55:00,81.89,81.95,81.74,81.74,210751.0,81.0449,81.1042,80.8964,80.8964,210751.0
2024-07-18 09:30:00,82.4,82.45,82.19,82.27,259612.0,81.5496,81.5991,81.3418,81.4209,259612.0
2024-07-18 09:35:00,82.24,82.56,82.21,82.5,69597.0,81.3913,81.708,81.3616,81.6486,69597.0
2024-07-18 09:40:00,82.53,82.53,82.16,82.19,61868.0,81.6783,81.6783,81.3121,81.3418,61868.0
2024-07-18 09:45:00,82.17,82.26,82.04,82.19,40831.0,81.322,81.4111,81.1933,81.3418,40831.0
2024-07-18 09:50:00,82.23,82.28,82.09,82.09,34109.0,81.3814,81.4308,81.2428,81.2428,34109.0
2024-07-18 09:55:00,82.11,82.56,82.1,82.55,86957.0,81.2626,81.708,81.2527,81.6981,86957.0
2024-07-18 10:00:00,82.53,82.67,82.37,82.61,75775.0,81.6783,81.8168,81.5199,81.7574,75775.0
2024-07-18 10:05:00,82.6,82.79,82.6,82.79,37064.0,81.7475,81.9356,81.7475,81.9356,37064.0
2024-07-18 10:10:00,82.8,82.81,82.64,82.69,35979.0,81.9455,81.9554,81.7871,81.8366,35979.0
2024-07-18 10:15:00,82.69,82.84,82.63,82.64,27570.0,81.8366,81.9851,81.7772,81.7871,27570.0
2024-07-18 10:20:00,82.65,82.74,82.49,82.72,35627.0,81.797,81.8861,81.6387,81.8663,35627.0
2024-07-18 10:25:00,82.72,82.75,82.53,82.53,26360.0,81.8663,81.896,81.6783,81.6783,26360.0
2024-07-18 10:30:00,82.52,82.52,81.78,81.8,116772.0,81.6684,81.6684,80.936,80.9558,116772.0
2024-07-18 10:35:00,81.82,81.88,81.55,81.64,136660.0,80.9756,81.035,80.7084,80.7974,136660.0
2024-07-18 10:40:00,81.64,81.64,81.15,81.41,240687.0,80.7974,80.7974,80.3125,80.5698,240687.0
2024-07-18 10:45:00,81.41,81.52,81.13,81.52,110260.0,80.5698,80.6787,80.2927,80.6787,110260.0
2024-07-18 10:50:00,81.5,81.99,81.36,81.92,76409.0,80.6589,81.1438,80.5203,81.0746,76409.0
2024-07-18 10:55:00,81.92,82.02,81.58,81.68,37579.0,81.0746,81.1735,80.7381,80.837,37579.0
2024-07-18 11:00:00,81.64,81.79,81.54,81.63,36702.0,80.7974,80.9459,80.6985,80.7876,36702.0
2024-07-18 11:05:00,81.6,81.69,81.21,81.24,43953.0,80.7579,80.8469,80.3719,80.4016,43953.0
2024-07-18 11:10:00,81.25,81.27,80.75,80.75,151334.0,80.4115,80.4313,79.9166,79.9166,151334.0
2024-07-18 11:15:00,80.77,80.89,80.63,80.65,70335.0,79.9364,80.0552,79.7979,79.8177,70335.0
2024-07-18 11:20:00,80.64,80.72,80.47,80.49,78296.0,79.8078,79.8869,79.6395,79.6593,78296.0
2024-07-18 11:25:00,80.5,80.62,80.31,80.32,66391.0,79.6692,79.788,79.4812,79.4911,66391.0
2024-07-18 11:30:00,80.3,80.45,80.09,80.15,95822.0,79.4713,79.6197,79.2634,79.3228,95822.0
2024-07-18 11:35:00,80.12,80.56,80.12,80.4,64062.0,79.2931,79.7286,79.2931,79.5702,64062.0
2024-07-18 11:40:00,80.42,80.57,80.24,80.24,62813.0,79.59,79.7385,79.4119,79.4119,62813.0
2024-07-18 11:45:00,80.26,80.35,79.89,79.89,83878.0,79.4317,79.5208,79.0655,79.0655,83878.0
2024-07-18 11:50:00,79.89,80.2,79.86,79.97,66986.0,79.0655,79.3723,79.0358,79.1447,66986.0
2024-07-18 11:55:00,79.99,80.07,79.92,79.94,46827.0,79.1645,79.2437,79.0952,79.115,46827.0
2024-07-18 12:00:00,79.92,80.0,79.79,79.8,55466.0,79.0952,79.1744,78.9665,78.9764,55466.0
2024-07-18 12:05:00,79.8,80.21,79.79,80.2,69163.0,78.9764,79.3822,78.9665,79.3723,69163.0
2024-07-18 12:10:00,80.15,80.15,79.86,79.97,28442.0,79.3228,79.3228,79.0358,79.1447,28442.0
2024-07-18 12:15:00,79.92,79.94,79.73,79.81,45579.0,79.0952,79.115,78.9072,78.9863,45579.0
2024-07-18 12:20:00,79.82,79.98,79.7,79.77,59678.0,78.9962,79.1546,78.8775,78.9467,59678.0
2024-07-18 12:25:00,79.78,80.0,79.75,79.96,54764.0,78.9566,79.1744,78.927,79.1348,54764.0
2024-07-18 12:30:00,79.91,80.31,79.83,80.29,32320.0,79.0853,79.4812,79.0061,79.4614,32320.0
2024-07-18 12:35:00,80.28,80.4,80.15,80.39,28855.0,79.4515,79.5702,79.3228,79.5603,28855.0
2024-07-18 12:40:00,80.35,80.43,80.21,80.35,30356.0,79.5208,79.5999,79.3822,79.5208,30356.0
2024-07-18 12:45:00,80.36,80.43,80.23,80.23,73828.0,79.5307,79.5999,79.402,79.402,73828.0
2024-07-18 12:50:00,80.21,80.37,80.19,80.27,15029.0,79.3822,79.5406,79.3624,79.4416,15029.0
2024-07-18 12:55:00,80.22,80.55,80.22,80.54,29375.0,79.3921,79.7187,79.3921,79.7088,29375.0
2024-07-18 13:00:00,80.53,80.63,80.45,80.48,49242.0,79.6989,79.7979,79.6197,79.6494,49242.0
2024-07-18 13:05:00,80.45,80.45,80.19,80.21,35420.0,79.6197,79.6197,79.3624,79.3822,35420.0
2024-07-18 13:10:00,80.27,80.64,80.27,80.59,21685.0,79.4416,79.8078,79.4416,79.7583,21685.0
2024-07-18 13:15:00,80.6,80.69,80.5,80.67,28662.0,79.7682,79.8573,79.6692,79.8375,28662.0
2024-07-18 13:20:00,80.65,80.82,80.64,80.71,30105.0,79.8177,79.9859,79.8078,79.877,30105.0
2024-07-18 13:25:00,80.72,80.73,80.49,80.57,40127.0,79.8869,79.8968,79.6593,79.7385,40127.0
2024-07-18 13:30:00,80.56,80.76,80.54,80.58,29349.0,79.7286,79.9265,79.7088,79.7484,29349.0
2024-07-18 13:35:00,80.56,80.73,80.49,80.56,24673.0,79.7286,79.8968,79.6593,79.7286,24673.0
2024-07-18 13:40:00,80.57,80.63,80.5,80.55,16304.0,79.7385,79.7979,79.6692,79.7187,16304.0
2024-07-18 13:45:00,80.61,80.76,80.58,80.7,18832.0,79.7781,79.9265,79.7484,79.8672,18832.0
2024-07-18 13:50:00,80.66,80.66,80.35,80.4,26726.0,79.8276,79.8276,79.5208,79.5702,26726.0
2024-07-18 13:55:00,80.41,80.43,80.19,80.27,39869.0,79.5801,79.5999,79.3624,79.4416,39869.0
2024-07-18 14:00:00,80.27,80.29,79.98,80.08,55280.0,79.4416,79.4614,79.1546,79.2535,55280.0
2024-07-18 14:05:00,80.05,80.23,80.05,80.17,19652.0,79.2239,79.402,79.2239,79.3426,19652.0
2024-07-18 14:10:00,80.16,80.19,79.88,79.94,47159.0,79.3327,79.3624,79.0556,79.115,47159.0
2024-07-18 14:15:00,79.96,80.04,79.88,79.9,17783.0,79.1348,79.214,79.0556,79.0754,17783.0
2024-07-18 14:20:00,79.89,80.16,79.87,80.11,34044.0,79.0655,79.3327,79.0457,79.2832,34044.0
2024-07-18 14:25:00,80.06,80.08,79.8,79.8,24450.0,79.2338,79.2535,78.9764,78.9764,24450.0
2024-07-18 14:30:00,79.77,79.88,79.63,79.78,62481.0,78.9467,79.0556,78.8082,78.9566,62481.0
2024-07-18 14:35:00,79.8,79.86,79.47,79.49,38685.0,78.9764,79.0358,78.6498,78.6696,38685.0
2024-07-18 14:40:00,79.49,79.67,79.49,79.57,32650.0,78.6696,78.8478,78.6696,78.7488,32650.0
2024-07-18 14:45:00,79.55,79.58,79.43,79.43,35089.0,78.729,78.7587,78.6103,78.6103,35089.0
2024-07-18 14:50:00,79.44,79.69,79.28,79.66,72632.0,78.6202,78.8676,78.4618,78.8379,72632.0
2024-07-18 14:55:00,79.67,79.73,79.6,79.7,33359.0,78.8478,78.9072,78.7785,78.8775,33359.0
2024-07-18 15:00:00,79.68,79.89,79.54,79.56,47281.0,78.8577,79.0655,78.7191,78.7389,47281.0
2024-07-18 15:05:00,79.54,79.65,79.43,79.49,88426.0,78.7191,78.828,78.6103,78.6696,88426.0
2024-07-18 15:10:00,79.53,79.53,78.85,79.03,140086.0,78.7092,78.7092,78.0362,78.2144,140086.0
2024-07-18 15:15:00,79.04,79.23,79.04,79.1,43276.0,78.2243,78.4123,78.2243,78.2837,43276.0
2024-07-18 15:20:00,79.07,79.12,78.9,78.96,56091.0,78.254,78.3035,78.0857,78.1451,56091.0
2024-07-18 15:25:00,79.02,79.31,78.99,79.28,39776.0,78.2045,78.4915,78.1748,78.4618,39776.0
2024-07-18 15:30:00,79.25,79.4,79.16,79.3,73607.0,78.4321,78.5806,78.343,78.4816,73607.0
2024-07-18 15:35:00,79.3,79.73,79.29,79.7,83659.0,78.4816,78.9072,78.4717,78.8775,83659.0
2024-07-18 15:40:00,79.71,79.91,79.66,79.77,67981.0,78.8874,79.0853,78.8379,78.9467,67981.0
2024-07-18 15:45:00,79.75,80.33,79.75,80.33,82543.0,78.927,79.501,78.927,79.501,82543.0
2024-07-18 15:50:00,80.32,80.32,79.55,79.55,134808.0,79.4911,79.4911,78.729,78.729,134808.0
2024-07-18 15:55:00,79.54,80.08,79.54,79.83,329954.0,78.7191,79.2535,78.7191,79.0061,329954.0
2024-07-19 09:30:00,79.63,79.83,79.37,79.62,142906.0,78.8082,79.0061,78.5509,78.7983,142906.0
2024-07-19 09:35:00,79.69,79.98,79.56,79.97,48516.0,78.8676,79.1546,78.7389,79.1447,48516.0
2024-07-19 09:40:00,80.0,80.34,79.8,79.83,146561.0,79.1744,79.5109,78.9764,79.0061,146561.0
2024-07-19 09:45:00,79.83,79.83,79.59,79.79,45502.0,79.0061,79.0061,78.7686,78.9665,45502.0
2024-07-19 09:50:00,79.79,80.0,79.75,79.84,39985.0,78.9665,79.1744,78.927,79.016,39985.0
2024-07-19 09:55:00,79.87,80.1,79.8,79.85,34064.0,79.0457,79.2733,78.9764,79.0259,34064.0
2024-07-19 10:00:00,79.83,79.9,79.64,79.67,84880.0,79.0061,79.0754,78.8181,78.8478,84880.0
2024-07-19 10:05:00,79.69,80.0,79.66,79.97,42101.0,78.8676,79.1744,78.8379,79.1447,42101.0
2024-07-19 10:10:00,79.91,80.01,79.57,79.63,34138.0,79.0853,79.1843,78.7488,78.8082,34138.0
2024-07-19 10:15:00,79.64,79.92,79.63,79.73,42553.0,78.8181,79.0952,78.8082,78.9072,42553.0
2024-07-19 10:20:00,79.76,79.78,79.49,79.53,37242.0,78.9369,78.9566,78.6696,78.7092,37242.0
2024-07-19 10:25:00,79.54,79.62,79.03,79.09,60680.0,78.7191,78.7983,78.2144,78.2738,60680.0
2024-07-19 10:30:00,79.05,79.24,78.98,79.03,44259.0,78.2342,78.4222,78.1649,78.2144,44259.0
2024-07-19 10:35:00,79.05,79.35,79.03,79.32,33141.0,78.2342,78.5311,78.2144,78.5014,33141.0
2024-07-19 10:40:00,79.32,79.33,78.88,78.88,27064.0,78.5014,78.5113,78.0659,78.0659,27064.0
2024-07-19 10:45:00,78.87,79.22,78.87,79.07,31207.0,78.056,78.4024,78.056,78.254,31207.0
2024-07-19 10:50:00,79.04,79.24,78.98,79.09,24277.0,78.2243,78.4222,78.1649,78.2738,24277.0
2024-07-19 10:55:00,79.12,79.2,79.04,79.12,15299.0,78.3035,78.3826,78.2243,78.3035,15299.0
2024-07-19 11:00:00,79.12,79.44,79.1,79.34,87324.0,78.3035,78.6202,78.2837,78.5212,87324.0
2024-07-19 11:05:00,79.31,79.39,79.04,79.04,9224.0,78.4915,78.5707,78.2243,78.2243,9224.0
2024-07-19 11:10:00,79.04,79.05,78.73,78.73,32534.0,78.2243,78.2342,77.9175,77.9175,32534.0
2024-07-19 11:15:00,78.78,78.95,78.74,78.9,22884.0,77.967,78.1352,77.9274,78.0857,22884.0
2024-07-19 11:20:00,78.93,79.16,78.89,78.92,37819.0,78.1154,78.343,78.0758,78.1055,37819.0
2024-07-19 11:25:00,78.91,78.91,78.43,78.43,88170.0,78.0956,78.0956,77.6206,77.6206,88170.0
2024-07-19 11:30:00,78.42,78.48,78.25,78.38,63573.0,77.6107,77.6701,77.4424,77.5711,63573.0
2024-07-19 11:35:00,78.4,78.45,78.26,78.28,23800.0,77.5909,77.6404,77.4523,77.4721,23800.0
2024-07-19 11:40:00,78.28,78.43,78.25,78.31,30008.0,77.4721,77.6206,77.4424,77.5018,30008.0
2024-07-19 11:45:00,78.31,78.62,78.28,78.58,31070.0,77.5018,77.8086,77.4721,77.769,31070.0
2024-07-19 11:50:00,78.59,78.65,78.5,78.64,30500.0,77.7789,77.8383,77.6899,77.8284,30500.0
2024-07-19 11:55:00,78.62,79.02,78.56,79.02,41234.0,77.8086,78.2045,77.7492,78.2045,41234.0
2024-07-19 12:00:00,79.04,79.14,78.96,78.96,24150.0,78.2243,78.3232,78.1451,78.1451,24150.0
2024-07-19 12:05:00,78.96,79.23,78.93,79.15,39886.0,78.1451,78.4123,78.1154,78.3331,39886.0
2024-07-19 12:10:00,79.11,79.19,78.97,79.11,22773.0,78.2936,78.3727,78.155,78.2936,22773.0
2024-07-19 12:15:00,79.14,79.21,79.05,79.06,5153.0,78.3232,78.3925,78.2342,78.2441,5153.0
2024-07-19 12:20:00,79.01,79.02,78.6,78.63,29071.0,78.1946,78.2045,77.7888,77.8185,29071.0
2024-07-19 12:25:00,78.62,78.7,78.58,78.61,23971.0,77.8086,77.8878,77.769,77.7987,23971.0
2024-07-19 12:30:00,78.61,78.66,78.33,78.39,23728.0,77.7987,77.8482,77.5216,77.581,23728.0
2024-07-19 12:35:00,78.38,78.45,78.11,78.29,42293.0,77.5711,77.6404,77.3039,77.482,42293.0
2024-07-19 12:40:00,78.31,78.52,78.26,78.27,69952.0,77.5018,77.7096,77.4523,77.4622,69952.0
2024-07-19 12:45:00,78.26,78.31,78.15,78.25,36751.0,77.4523,77.5018,77.3435,77.4424,36751.0
2024-07-19 12:50:00,78.24,78.38,78.16,78.24,50202.0,77.4325,77.5711,77.3534,77.4325,50202.0
2024-07-19 12:55:00,78.28,78.43,78.2,78.31,23848.0,77.4721,77.6206,77.393,77.5018,23848.0
2024-07-19 13:00:00,78.27,78.31,77.96,78.0,77848.0,77.4622,77.5018,77.1554,77.195,77848.0
2024-07-19 13:05:00,78.02,78.03,77.9,77.99,12442.0,77.2148,77.2247,77.096,77.1851,12442.0
2024-07-19 13:10:00,78.0,78.05,77.85,78.0,21542.0,77.195,77.2445,77.0466,77.195,21542.0
2024-07-19 13:15:00,77.99,78.02,77.82,77.87,23368.0,77.1851,77.2148,77.0169,77.0664,23368.0
2024-07-19 13:20:00,77.88,77.92,77.68,77.79,98071.0,77.0763,77.1158,76.8783,76.9872,98071.0
2024-07-19 13:25:00,77.79,78.05,77.79,77.96,63587.0,76.9872,77.2445,76.9872,77.1554,63587.0
2024-07-19 13:30:00,77.95,78.09,77.81,77.97,35929.0,77.1455,77.2841,77.007,77.1653,35929.0
2024-07-19 13:35:00,77.95,78.15,77.9,78.06,33872.0,77.1455,77.3435,77.096,77.2544,33872.0
2024-07-19 13:40:00,78.04,78.06,77.77,77.86,27801.0,77.2346,77.2544,76.9674,77.0565,27801.0
2024-07-19 13:45:00,77.92,78.28,77.89,78.24,32528.0,77.1158,77.4721,77.0862,77.4325,32528.0
2024-07-19 13:50:00,78.24,78.24,78.04,78.07,19906.0,77.4325,77.4325,77.2346,77.2643,19906.0
2024-07-19 13:55:00,78.07,78.34,78.04,78.33,15933.0,77.2643,77.5315,77.2346,77.5216,15933.0
2024-07-19 14:00:00,78.28,78.39,78.18,78.18,37953.0,77.4721,77.581,77.3732,77.3732,37953.0
2024-07-19 14:05:00,78.16,78.41,78.16,78.38,35166.0,77.3534,77.6008,77.3534,77.5711,35166.0
2024-07-19 14:10:00,78.31,78.42,78.24,78.32,28262.0,77.5018,77.6107,77.4325,77.5117,28262.0
2024-07-19 14:15:00,78.36,78.46,78.22,78.27,32722.0,77.5513,77.6503,77.4127,77.4622,32722.0
2024-07-19 14:20:00,78.27,78.28,78.06,78.08,14877.0,77.4622,77.4721,77.2544,77.2742,14877.0
2024-07-19 14:25:00,78.05,78.19,77.99,78.02,7296.0,77.2445,77.3831,77.1851,77.2148,7296.0
2024-07-19 14:30:00,78.02,78.08,77.93,78.02,22011.0,77.2148,77.2742,77.1257,77.2148,22011.0
2024-07-19 14:35:00,78.09,78.12,77.83,77.83,27892.0,77.2841,77.3138,77.0268,77.0268,27892.0
2024-07-19 14:40:00,77.87,77.98,77.74,77.74,12570.0,77.0664,77.1752,76.9377,76.9377,12570.0
2024-07-19 14:45:00,77.79,77.96,77.74,77.95,28020.0,76.9872,77.1554,76.9377,77.1455,28020.0
2024-07-19 14:50:00,78.01,78.13,78.0,78.11,24692.0,77.2049,77.3237,77.195,77.3039,24692.0
2024-07-19 14:55:00,78.11,78.24,78.09,78.18,17387.0,77.3039,77.4325,77.2841,77.3732,17387.0
2024-07-19 15:00:00,78.2,78.66,78.2,78.61,39149.0,77.393,77.8482,77.393,77.7987,39149.0
2024-07-19 15:05:00,78.62,78.63,78.43,78.5,39965.0,77.8086,77.8185,77.6206,77.6899,39965.0
2024-07-19 15:10:00,78.51,78.66,78.49,78.58,15889.0,77.6998,77.8482,77.68,77.769,15889.0
2024-07-19 15:15:00,78.6,78.7,78.39,78.68,77871.0,77.7888,77.8878,77.581,77.868,77871.0
2024-07-19 15:20:00,78.65,78.78,78.58,78.58,37320.0,77.8383,77.967,77.769,77.769,37320.0
2024-07-19 15:25:00,78.6,78.7,78.56,78.56,43255.0,77.7888,77.8878,77.7492,77.7492,43255.0
2024-07-19 15:30:00,78.58,78.61,78.19,78.24,71033.0,77.769,77.7987,77.3831,77.4325,71033.0
2024-07-19 15:35:00,78.24,78.34,77.9,77.98,59559.0,77.4325,77.5315,77.096,77.1752,59559.0
2024-07-19 15:40:00,77.98,78.13,77.86,77.91,36627.0,77.1752,77.3237,77.0565,77.1059,36627.0
2024-07-19 15:45:00,77.91,78.03,77.9,77.95,39628.0,77.1059,77.2247,77.096,77.1455,39628.0
2024-07-19 15:50:00,77.93,78.16,77.9,77.94,104491.0,77.1257,77.3534,77.096,77.1356,104491.0
2024-07-19 15:55:00,77.91,78.17,77.78,78.11,316791.0,77.1059,77.3633,76.9773,77.3039,316791.0
2024-07-22 09:30:00,79.83,79.85,79.52,79.71,230299.0,79.0061,79.0259,78.6993,78.8874,230299.0
2024-07-22 09:35:00,79.73,80.22,79.72,80.08,193631.0,78.9072,79.3921,78.8973,79.2535,193631.0
2024-07-22 09:40:00,80.06,80.18,79.98,80.04,128569.0,79.2338,79.3525,79.1546,79.214,128569.0
2024-07-22 09:45:00,80.06,80.42,80.06,80.37,134922.0,79.2338,79.59,79.2338,79.5406,134922.0
2024-07-22 09:50:00,80.39,80.39,80.05,80.23,177485.0,79.5603,79.5603,79.2239,79.402,177485.0
2024-07-22 09:55:00,80.23,80.24,79.64,79.68,94696.0,79.402,79.4119,78.8181,78.8577,94696.0
2024-07-22 10:00:00,79.69,79.73,79.36,79.39,129027.0,78.8676,78.9072,78.541,78.5707,129027.0
2024-07-22 10:05:00,79.42,79.43,79.13,79.19,122342.0,78.6004,78.6103,78.3134,78.3727,122342.0
2024-07-22 10:10:00,79.2,79.59,79.16,79.59,137492.0,78.3826,78.7686,78.343,78.7686,137492.0
2024-07-22 10:15:00,79.58,79.73,79.33,79.57,71103.0,78.7587,78.9072,78.5113,78.7488,71103.0
2024-07-22 10:20:00,79.55,79.68,79.5,79.67,113269.0,78.729,78.8577,78.6795,78.8478,113269.0
2024-07-22 10:25:00,79.7,79.91,79.61,79.9,47082.0,78.8775,79.0853,78.7884,79.0754,47082.0
2024-07-22 10:30:00,79.92,80.03,79.73,80.02,31110.0,79.0952,79.2041,78.9072,79.1942,31110.0
2024-07-22 10:35:00,80.01,80.33,80.0,80.31,54121.0,79.1843,79.501,79.1744,79.4812,54121.0
2024-07-22 10:40:00,80.31,80.4,80.25,80.4,54952.0,79.4812,79.5702,79.4218,79.5702,54952.0
2024-07-22 10:45:00,80.41,80.42,80.24,80.26,86810.0,79.5801,79.59,79.4119,79.4317,86810.0
2024-07-22 10:50:00,80.25,80.25,80.01,80.08,97667.0,79.4218,79.4218,79.1843,79.2535,97667.0
2024-07-22 10:55:00,80.1,80.28,80.08,80.17,18724.0,79.2733,79.4515,79.2535,79.3426,18724.0
2024-07-22 11:00:00,80.16,80.42,80.11,80.41,18054.0,79.3327,79.59,79.2832,79.5801,18054.0
2024-07-22 11:05:00,80.42,80.45,79.76,79.76,98958.0,79.59,79.6197,78.9369,78.9369,98958.0
2024-07-22 11:10:00,79.75,80.07,79.74,79.98,80486.0,78.927,79.2437,78.9171,79.1546,80486.0
2024-07-22 11:15:00,80.0,80.09,79.61,79.66,61784.0,79.1744,79.2634,78.7884,78.8379,61784.0
2024-07-22 11:20:00,79.68,79.76,79.31,79.39,101211.0,78.8577,78.9369,78.4915,78.5707,101211.0
2024-07-22 11:25:00,79.4,79.54,79.27,79.29,54909.0,78.5806,78.7191,78.4519,78.4717,54909.0
2024-07-22 11:30:00,79.27,79.31,79.09,79.2,85083.0,78.4519,78.4915,78.2738,78.3826,85083.0
2024-07-22 11:35:00,79.2,79.28,79.14,79.28,48873.0,78.3826,78.4618,78.3232,78.4618,48873.0
2024-07-22 11:40:00,79.27,79.28,78.98,79.22,87060.0,78.4519,78.4618,78.1649,78.4024,87060.0
2024-07-22 11:45:00,79.21,79.22,79.03,79.13,31508.0,78.3925,78.4024,78.2144,78.3134,31508.0
2024-07-22 11:50:00,79.12,79.37,79.03,79.33,39541.0,78.3035,78.5509,78.2144,78.5113,39541.0
2024-07-22 11:55:00,79.31,79.35,79.22,79.29,25350.0,78.4915,78.5311,78.4024,78.4717,25350.0
2024-07-22 12:00:00,79.29,79.38,79.15,79.15,27543.0,78.4717,78.5608,78.3331,78.3331,27543.0
2024-07-22 12:05:00,79.16,79.49,79.1,79.44,82902.0,78.343,78.6696,78.2837,78.6202,82902.0
2024-07-22 12:10:00,79.44,79.52,79.35,79.42,18221.0,78.6202,78.6993,78.5311,78.6004,18221.0
2024-07-22 12:15:00,79.44,79.55,79.4,79.55,50195.0,78.6202,78.729,78.5806,78.729,50195.0
2024-07-22 12:20:00,79.55,79.56,79.46,79.52,22058.0,78.729,78.7389,78.6399,78.6993,22058.0
2024-07-22 12:25:00,79.51,79.54,79.39,79.4,20752.0,78.6894,78.7191,78.5707,78.5806,20752.0
2024-07-22 12:30:00,79.43,79.49,79.32,79.49,21446.0,78.6103,78.6696,78.5014,78.6696,21446.0
2024-07-22 12:35:00,79.48,79.61,79.44,79.59,22244.0,78.6597,78.7884,78.6202,78.7686,22244.0
2024-07-22 12:40:00,79.62,79.65,79.57,79.65,7496.0,78.7983,78.828,78.7488,78.828,7496.0
2024-07-22 12:45:00,79.63,79.69,79.54,79.69,65536.0,78.8082,78.8676,78.7191,78.8676,65536.0
2024-07-22 12:50:00,79.69,80.03,79.66,80.0,37438.0,78.8676,79.2041,78.8379,79.1744,37438.0
2024-07-22 12:55:00,80.02,80.15,79.95,80.06,49329.0,79.1942,79.3228,79.1249,79.2338,49329.0
2024-07-22 13:00:00,80.07,80.25,80.07,80.23,27971.0,79.2437,79.4218,79.2437,79.402,27971.0
2024-07-22 13:05:00,80.26,80.34,80.2,80.3,40651.0,79.4317,79.5109,79.3723,79.4713,40651.0
2024-07-22 13:10:00,80.3,80.36,80.16,80.31,20233.0,79.4713,79.5307,79.3327,79.4812,20233.0
2024-07-22 13:15:00,80.34,80.41,80.25,80.41,20917.0,79.5109,79.5801,79.4218,79.5801,20917.0
2024-07-22 13:20:00,80.39,80.4,80.21,80.36,20793.0,79.5603,79.5702,79.3822,79.5307,20793.0
2024-07-22 13:25:00,80.35,80.42,80.3,80.31,14347.0,79.5208,79.59,79.4713,79.4812,14347.0
2024-07-22 13:30:00,80.35,80.62,80.31,80.6,55197.0,79.5208,79.788,79.4812,79.7682,55197.0
2024-07-22 13:35:00,80.56,80.56,80.32,80.39,79122.0,79.7286,79.7286,79.4911,79.5603,79122.0
2024-07-22 13:40:00,80.39,80.44,80.34,80.39,45685.0,79.5603,79.6098,79.5109,79.5603,45685.0
2024-07-22 13:45:00,80.37,80.56,80.31,80.47,10117.0,79.5406,79.7286,79.4812,79.6395,10117.0
2024-07-22 13:50:00,80.47,80.48,80.41,80.45,15283.0,79.6395,79.6494,79.5801,79.6197,15283.0
2024-07-22 13:55:00,80.48,80.5,80.37,80.47,9757.0,79.6494,79.6692,79.5406,79.6395,9757.0
2024-07-22 14:00:00,80.49,80.52,80.42,80.47,14838.0,79.6593,79.689,79.59,79.6395,14838.0
2024-07-22 14:05:00,80.46,80.63,80.33,80.59,35814.0,79.6296,79.7979,79.501,79.7583,35814.0
2024-07-22 14:10:00,80.56,80.57,80.36,80.46,11295.0,79.7286,79.7385,79.5307,79.6296,11295.0
2024-07-22 14:15:00,80.46,80.61,80.46,80.59,22365.0,79.6296,79.7781,79.6296,79.7583,22365.0
2024-07-22 14:20:00,80.59,80.71,80.54,80.71,29523.0,79.7583,79.877,79.7088,79.877,29523.0
2024-07-22 14:25:00,80.7,80.7,80.51,80.51,10947.0,79.8672,79.8672,79.6791,79.6791,10947.0
2024-07-22 14:30:00,80.5,80.75,80.5,80.71,12575.0,79.6692,79.9166,79.6692,79.877,12575.0
2024-07-22 14:35:00,80.7,80.79,80.65,80.74,10073.0,79.8672,79.9562,79.8177,79.9067,10073.0
2024-07-22 14:40:00,80.74,80.79,80.65,80.73,28217.0,79.9067,79.9562,79.8177,79.8968,28217.0
2024-07-22 14:45:00,80.72,80.77,80.67,80.67,15516.0,79.8869,79.9364,79.8375,79.8375,15516.0
2024-07-22 14:50:00,80.67,80.77,80.67,80.77,15318.0,79.8375,79.9364,79.8375,79.9364,15318.0
2024-07-22 14:55:00,80.75,80.75,80.62,80.62,10154.0,79.9166,79.9166,79.788,79.788,10154.0
2024-07-22 15:00:00,80.59,80.6,80.32,80.59,54510.0,79.7583,79.7682,79.4911,79.7583,54510.0
2024-07-22 15:05:00,80.59,80.61,80.44,80.54,16602.0,79.7583,79.7781,79.6098,79.7088,16602.0
2024-07-22 15:10:00,80.59,80.68,80.55,80.59,25400.0,79.7583,79.8474,79.7187,79.7583,25400.0
2024-07-22 15:15:00,80.59,80.64,80.5,80.55,34565.0,79.7583,79.8078,79.6692,79.7187,34565.0
2024-07-22 15:20:00,80.5,80.63,80.47,80.61,21054.0,79.6692,79.7979,79.6395,79.7781,21054.0
2024-07-22 15:25:00,80.61,80.61,80.42,80.48,30690.0,79.7781,79.7781,79.59,79.6494,30690.0
2024-07-22 15:30:00,80.48,80.63,80.47,80.51,31864.0,79.6494,79.7979,79.6395,79.6791,31864.0
2024-07-22 15:35:00,80.5,80.75,80.49,80.73,113374.0,79.6692,79.9166,79.6593,79.8968,113374.0
2024-07-22 15:40:00,80.71,80.74,80.63,80.68,45050.0,79.877,79.9067,79.7979,79.8474,45050.0
2024-07-22 15:45:00,80.67,80.74,80.57,80.58,55029.0,79.8375,79.9067,79.7385,79.7484,55029.0
2024-07-22 15:50:00,80.58,80.72,80.49,80.52,168403.0,79.7484,79.8869,79.6593,79.689,168403.0
2024-07-22 15:55:00,80.52,80.68,80.39,80.53,253067.0,79.689,79.8474,79.5603,79.6989,253067.0
2024-07-23 09:30:00,80.46,80.62,80.28,80.52,166764.0,79.6296,79.788,79.4515,79.689,166764.0
2024-07-23 09:35:00,80.46,80.7,80.33,80.7,70030.0,79.6296,79.8672,79.501,79.8672,70030.0
2024-07-23 09:40:00,80.69,80.94,80.68,80.94,58852.0,79.8573,80.1047,79.8474,80.1047,58852.0
2024-07-23 09:45:00,80.92,81.03,80.73,81.01,202508.0,80.0849,80.1937,79.8968,80.174,202508.0
2024-07-23 09:50:00,81.01,81.01,80.62,80.68,70810.0,80.174,80.174,79.788,79.8474,70810.0
2024-07-23 09:55:00,80.71,80.96,80.71,80.89,42441.0,79.877,80.1245,79.877,80.0552,42441.0
2024-07-23 10:00:00,80.89,81.01,80.76,80.99,46746.0,80.0552,80.174,79.9265,80.1542,46746.0
2024-07-23 10:05:00,81.0,81.22,80.97,81.13,57062.0,80.1641,80.3818,80.1344,80.2927,57062.0
2024-07-23 10:10:00,81.13,81.18,80.91,81.03,79618.0,80.2927,80.3422,80.075,80.1937,79618.0
2024-07-23 10:15:00,81.09,81.17,81.07,81.16,33312.0,80.2531,80.3323,80.2333,80.3224,33312.0
2024-07-23 10:20:00,81.16,81.27,81.11,81.11,75459.0,80.3224,80.4313,80.2729,80.2729,75459.0
2024-07-23 10:25:00,81.12,81.21,81.02,81.08,57361.0,80.2828,80.3719,80.1838,80.2432,57361.0
2024-07-23 10:30:00,81.11,81.15,81.01,81.09,29750.0,80.2729,80.3125,80.174,80.2531,29750.0
2024-07-23 10:35:00,81.08,81.12,80.81,80.91,59441.0,80.2432,80.2828,79.976,80.075,59441.0
2024-07-23 10:40:00,80.9,80.96,80.81,80.83,68958.0,80.0651,80.1245,79.976,79.9958,68958.0
2024-07-23 10:45:00,80.83,80.84,80.38,80.49,97587.0,79.9958,80.0057,79.5505,79.6593,97587.0
2024-07-23 10:50:00,80.47,80.56,80.34,80.43,95595.0,79.6395,79.7286,79.5109,79.5999,95595.0
2024-07-23 10:55:00,80.41,80.67,80.37,80.63,59192.0,79.5801,79.8375,79.5406,79.7979,59192.0
2024-07-23 11:00:00,80.62,80.81,80.62,80.77,30576.0,79.788,79.976,79.788,79.9364,30576.0
2024-07-23 11:05:00,80.8,80.99,80.77,80.98,21344.0,79.9661,80.1542,79.9364,80.1443,21344.0
2024-07-23 11:10:00,81.0,81.24,80.96,81.24,64668.0,80.1641,80.4016,80.1245,80.4016,64668.0
2024-07-23 11:15:00,81.25,81.42,81.23,81.35,66813.0,80.4115,80.5797,80.3917,80.5104,66813.0
2024-07-23 11:20:00,81.34,81.37,81.21,81.29,26187.0,80.5005,80.5302,80.3719,80.4511,26187.0
2024-07-23 11:25:00,81.29,81.3,81.18,81.29,48274.0,80.4511,80.461,80.3422,80.4511,48274.0
2024-07-23 11:30:00,81.27,81.36,81.25,81.34,8599.0,80.4313,80.5203,80.4115,80.5005,8599.0
2024-07-23 11:35:00,81.37,81.37,81.22,81.26,24562.0,80.5302,80.5302,80.3818,80.4214,24562.0
2024-07-23 11:40:00,81.27,81.3,81.23,81.24,19841.0,80.4313,80.461,80.3917,80.4016,19841.0
2024-07-23 11:45:00,81.24,81.3,81.17,81.29,29093.0,80.4016,80.461,80.3323,80.4511,29093.0
2024-07-23 11:50:00,81.3,81.3,81.09,81.2,35980.0,80.461,80.461,80.2531,80.362,35980.0
2024-07-23 11:55:00,81.17,81.26,81.09,81.21,8766.0,80.3323,80.4214,80.2531,80.3719,8766.0
2024-07-23 12:00:00,81.21,81.21,81.1,81.17,7652.0,80.3719,80.3719,80.263,80.3323,7652.0
2024-07-23 12:05:00,81.17,81.25,81.06,81.13,16038.0,80.3323,80.4115,80.2234,80.2927,16038.0
2024-07-23 12:10:00,81.15,81.22,81.08,81.22,7288.0,80.3125,80.3818,80.2432,80.3818,7288.0
2024-07-23 12:15:00,81.2,81.2,81.06,81.12,10066.0,80.362,80.362,80.2234,80.2828,10066.0
2024-07-23 12:20:00,81.14,81.17,80.56,80.63,49286.0,80.3026,80.3323,79.7286,79.7979,49286.0
2024-07-23 12:25:00,80.58,80.74,80.46,80.7,25060.0,79.7484,79.9067,79.6296,79.8672,25060.0
2024-07-23 12:30:00,80.68,80.7,80.56,80.59,22346.0,79.8474,79.8672,79.7286,79.7583,22346.0
2024-07-23 12:35:00,80.59,80.69,80.48,80.49,53154.0,79.7583,79.8573,79.6494,79.6593,53154.0
2024-07-23 12:40:00,80.6,80.67,80.5,80.57,15603.0,79.7682,79.8375,79.6692,79.7385,15603.0
2024-07-23 12:45:00,80.58,80.68,80.54,80.6,6496.0,79.7484,79.8474,79.7088,79.7682,6496.0
2024-07-23 12:50:00,80.58,80.59,80.48,80.57,11813.0,79.7484,79.7583,79.6494,79.7385,11813.0
2024-07-23 12:55:00,80.58,80.58,80.29,80.49,46464.0,79.7484,79.7484,79.4614,79.6593,46464.0
2024-07-23 13:00:00,80.48,80.61,80.48,80.59,18191.0,79.6494,79.7781,79.6494,79.7583,18191.0
2024-07-23 13:05:00,80.55,80.62,80.42,80.43,8007.0,79.7187,79.788,79.59,79.5999,8007.0
2024-07-23 13:10:00,80.45,80.53,80.3,80.42,18517.0,79.6197,79.6989,79.4713,79.59,18517.0
2024-07-23 13:15:00,80.45,80.51,80.38,80.47,5269.0,79.6197,79.6791,79.5505,79.6395,5269.0
2024-07-23 13:20:00,80.46,80.63,80.46,80.6,9389.0,79.6296,79.7979,79.6296,79.7682,9389.0
2024-07-23 13:25:00,80.53,80.65,80.52,80.55,11924.0,79.6989,79.8177,79.689,79.7187,11924.0
2024-07-23 13:30:00,80.54,80.62,80.35,80.4,25484.0,79.7088,79.788,79.5208,79.5702,25484.0
2024-07-23 13:35:00,80.41,80.55,80.41,80.49,9076.0,79.5801,79.7187,79.5801,79.6593,9076.0
2024-07-23 13:40:00,80.49,80.52,80.4,80.47,6914.0,79.6593,79.689,79.5702,79.6395,6914.0
2024-07-23 13:45:00,80.5,80.63,80.46,80.61,14153.0,79.6692,79.7979,79.6296,79.7781,14153.0
2024-07-23 13:50:00,80.66,80.73,80.59,80.72,11331.0,79.8276,79.8968,79.7583,79.8869,11331.0
2024-07-23 13:55:00,80.73,80.81,80.67,80.74,15768.0,79.8968,79.976,79.8375,79.9067,15768.0
2024-07-23 14:00:00,80.75,80.87,80.75,80.84,30648.0,79.9166,80.0354,79.9166,80.0057,30648.0
2024-07-23 14:05:00,80.81,80.89,80.77,80.87,33268.0,79.976,80.0552,79.9364,80.0354,33268.0
2024-07-23 14:10:00,80.87,80.87,80.75,80.83,11042.0,80.0354,80.0354,79.9166,79.9958,11042.0
2024-07-23 14:15:00,80.78,80.89,80.76,80.79,8090.0,79.9463,80.0552,79.9265,79.9562,8090.0
2024-07-23 14:20:00,80.8,80.86,80.79,80.81,8421.0,79.9661,80.0255,79.9562,79.976,8421.0
2024-07-23 14:25:00,80.8,80.81,80.44,80.6,44612.0,79.9661,79.976,79.6098,79.7682,44612.0
2024-07-23 14:30:00,80.62,80.67,80.58,80.66,12178.0,79.788,79.8375,79.7484,79.8276,12178.0
2024-07-23 14:35:00,80.64,80.82,80.61,80.8,31652.0,79.8078,79.9859,79.7781,79.9661,31652.0
2024-07-23 14:40:00,80.78,80.79,80.63,80.68,16488.0,79.9463,79.9562,79.7979,79.8474,16488.0
2024-07-23 14:45:00,80.64,80.71,80.63,80.66,10973.0,79.8078,79.877,79.7979,79.8276,10973.0
2024-07-23 14:50:00,80.63,80.67,80.6,80.63,11856.0,79.7979,79.8375,79.7682,79.7979,11856.0
2024-07-23 14:55:00,80.62,80.71,80.61,80.71,12268.0,79.788,79.877,79.7781,79.877,12268.0
2024-07-23 15:00:00,80.66,80.69,80.63,80.64,8753.0,79.8276,79.8573,79.7979,79.8078,8753.0
2024-07-23 15:05:00,80.63,80.7,80.57,80.63,14079.0,79.7979,79.8672,79.7385,79.7979,14079.0
2024-07-23 15:10:00,80.65,80.73,80.65,80.67,19744.0,79.8177,79.8968,79.8177,79.8375,19744.0
2024-07-23 15:15:00,80.67,80.67,80.54,80.61,20476.0,79.8375,79.8375,79.7088,79.7781,20476.0
2024-07-23 15:20:00,80.6,80.78,80.6,80.76,10179.0,79.7682,79.9463,79.7682,79.9265,10179.0
2024-07-23 15:25:00,80.78,80.79,80.72,80.74,8577.0,79.9463,79.9562,79.8869,79.9067,8577.0
2024-07-23 15:30:00,80.73,80.73,80.61,80.65,10540.0,79.8968,79.8968,79.7781,79.8177,10540.0
2024-07-23 15:35:00,80.63,80.66,80.51,80.55,39674.0,79.7979,79.8276,79.6791,79.7187,39674.0
2024-07-23 15:40:00,80.53,80.53,80.11,80.3,68415.0,79.6989,79.6989,79.2832,79.4713,68415.0
2024-07-23 15:45:00,80.33,80.48,80.26,80.46,46663.0,79.501,79.6494,79.4317,79.6296,46663.0
2024-07-23 15:50:00,80.47,80.54,79.94,79.94,180676.0,79.6395,79.7088,79.115,79.115,180676.0
2024-07-23 15:55:00,79.94,80.18,79.91,80.09,169519.0,79.115,79.3525,79.0853,79.2634,169519.0
2024-07-24 09:30:00,77.96,78.09,77.62,77.67,354810.0,77.1554,77.2841,76.8189,76.8684,354810.0
2024-07-24 09:35:00,77.67,77.68,77.48,77.55,165089.0,76.8684,76.8783,76.6804,76.7497,165089.0
2024-07-24 09:40:00,77.55,77.7,77.51,77.57,94800.0,76.7497,76.8981,76.7101,76.7695,94800.0
2024-07-24 09:45:00,77.59,77.73,77.4,77.48,123450.0,76.7892,76.9278,76.6012,76.6804,123450.0
2024-07-24 09:50:00,77.45,77.49,77.1,77.18,126763.0,76.6507,76.6903,76.3043,76.3835,126763.0
2024-07-24 09:55:00,77.17,77.2,76.85,77.04,218191.0,76.3736,76.4033,76.0569,76.2449,218191.0
2024-07-24 10:00:00,77.03,77.1,76.82,76.84,101652.0,76.235,76.3043,76.0272,76.047,101652.0
2024-07-24 10:05:00,76.84,76.96,76.72,76.84,37754.0,76.047,76.1657,75.9282,76.047,37754.0
2024-07-24 10:10:00,76.87,76.88,76.51,76.56,114700.0,76.0767,76.0866,75.7204,75.7699,114700.0
2024-07-24 10:15:00,76.56,76.71,76.47,76.58,73602.0,75.7699,75.9183,75.6808,75.7897,73602.0
2024-07-24 10:20:00,76.59,76.76,76.55,76.64,68711.0,75.7996,75.9678,75.76,75.8491,68711.0
2024-07-24 10:25:00,76.67,76.78,76.53,76.72,122484.0,75.8787,75.9876,75.7402,75.9282,122484.0
2024-07-24 10:30:00,76.7,76.8,76.6,76.6,51154.0,75.9084,76.0074,75.8095,75.8095,51154.0
2024-07-24 10:35:00,76.61,76.71,76.46,76.52,65316.0,75.8194,75.9183,75.6709,75.7303,65316.0
2024-07-24 10:40:00,76.53,76.6,76.45,76.48,43120.0,75.7402,75.8095,75.661,75.6907,43120.0
2024-07-24 10:45:00,76.51,76.54,76.41,76.51,71346.0,75.7204,75.7501,75.6214,75.7204,71346.0
2024-07-24 10:50:00,76.51,76.54,76.42,76.43,16942.0,75.7204,75.7501,75.6313,75.6412,16942.0
2024-07-24 10:55:00,76.45,76.65,76.44,76.54,79129.0,75.661,75.8589,75.6511,75.7501,79129.0
2024-07-24 11:00:00,76.53,76.56,76.33,76.33,40213.0,75.7402,75.7699,75.5423,75.5423,40213.0
2024-07-24 11:05:00,76.33,76.34,76.21,76.32,75624.0,75.5423,75.5521,75.4235,75.5324,75624.0
2024-07-24 11:10:00,76.33,76.34,76.21,76.3,49097.0,75.5423,75.5521,75.4235,75.5126,49097.0
2024-07-24 11:15:00,76.28,76.33,76.16,76.16,31401.0,75.4928,75.5423,75.374,75.374,31401.0
2024-07-24 11:20:00,76.17,76.18,75.92,75.94,123781.0,75.3839,75.3938,75.1365,75.1563,123781.0
2024-07-24 11:25:00,75.94,76.22,75.94,76.17,42255.0,75.1563,75.4334,75.1563,75.3839,42255.0
2024-07-24 11:30:00,76.15,76.39,76.15,76.3,80959.0,75.3641,75.6016,75.3641,75.5126,80959.0
2024-07-24 11:35:00,76.28,76.36,76.2,76.31,68170.0,75.4928,75.5719,75.4136,75.5225,68170.0
2024-07-24 11:40:00,76.28,76.29,76.09,76.16,27482.0,75.4928,75.5027,75.3047,75.374,27482.0
2024-07-24 11:45:00,76.17,76.18,76.09,76.13,35214.0,75.3839,75.3938,75.3047,75.3443,35214.0
2024-07-24 11:50:00,76.11,76.27,76.1,76.22,37331.0,75.3245,75.4829,75.3146,75.4334,37331.0
2024-07-24 11:55:00,76.2,76.2,75.98,76.01,30121.0,75.4136,75.4136,75.1959,75.2256,30121.0
2024-07-24 12:00:00,75.99,76.04,75.96,75.98,69103.0,75.2058,75.2552,75.1761,75.1959,69103.0
2024-07-24 12:05:00,75.99,75.99,75.79,75.87,59023.0,75.2058,75.2058,75.0078,75.087,59023.0
2024-07-24 12:10:00,75.87,76.09,75.86,76.07,50265.0,75.087,75.3047,75.0771,75.2849,50265.0
2024-07-24 12:15:00,76.09,76.24,76.03,76.13,106920.0,75.3047,75.4532,75.2453,75.3443,106920.0
2024-07-24 12:20:00,76.16,76.19,76.01,76.07,29884.0,75.374,75.4037,75.2256,75.2849,29884.0
2024-07-24 12:25:00,76.05,76.05,75.9,75.92,21864.0,75.2651,75.2651,75.1167,75.1365,21864.0
2024-07-24 12:30:00,75.9,76.02,75.86,75.97,19682.0,75.1167,75.2354,75.0771,75.186,19682.0
2024-07-24 12:35:00,75.97,76.05,75.85,75.85,41582.0,75.186,75.2651,75.0672,75.0672,41582.0
2024-07-24 12:40:00,75.83,75.86,75.68,75.72,137221.0,75.0474,75.0771,74.899,74.9385,137221.0
2024-07-24 12:45:00,75.73,76.03,75.71,75.94,100729.0,74.9484,75.2453,74.9286,75.1563,100729.0
2024-07-24 12:50:00,75.96,75.96,75.73,75.76,24287.0,75.1761,75.1761,74.9484,74.9781,24287.0
2024-07-24 12:55:00,75.76,75.85,75.74,75.8,30941.0,74.9781,75.0672,74.9583,75.0177,30941.0
2024-07-24 13:00:00,75.79,75.94,75.75,75.83,58655.0,75.0078,75.1563,74.9682,75.0474,58655.0
2024-07-24 13:05:00,75.85,76.15,75.84,76.15,103074.0,75.0672,75.3641,75.0573,75.3641,103074.0
2024-07-24 13:10:00,76.12,76.23,76.09,76.14,19789.0,75.3344,75.4433,75.3047,75.3542,19789.0
2024-07-24 13:15:00,76.13,76.21,76.07,76.2,11705.0,75.3443,75.4235,75.2849,75.4136,11705.0
2024-07-24 13:20:00,76.19,76.29,76.04,76.1,18466.0,75.4037,75.5027,75.2552,75.3146,18466.0
2024-07-24 13:25:00,76.09,76.11,75.99,76.01,22884.0,75.3047,75.3245,75.2058,75.2256,22884.0
2024-07-24 13:30:00,75.96,76.12,75.85,76.1,38449.0,75.1761,75.3344,75.0672,75.3146,38449.0
2024-07-24 13:35:00,76.1,76.25,76.08,76.19,28221.0,75.3146,75.4631,75.2948,75.4037,28221.0
2024-07-24 13:40:00,76.17,76.25,76.17,76.2,21753.0,75.3839,75.4631,75.3839,75.4136,21753.0
2024-07-24 13:45:00,76.19,76.2,75.96,75.96,29588.0,75.4037,75.4136,75.1761,75.1761,29588.0
2024-07-24 13:50:00,75.96,75.97,75.85,75.87,16896.0,75.1761,75.186,75.0672,75.087,16896.0
2024-07-24 13:55:00,75.84,75.92,75.76,75.83,44066.0,75.0573,75.1365,74.9781,75.0474,44066.0
2024-07-24 14:00:00,75.82,75.85,75.73,75.73,75584.0,75.0375,75.0672,74.9484,74.9484,75584.0
2024-07-24 14:05:00,75.74,75.89,75.72,75.8,32318.0,74.9583,75.1068,74.9385,75.0177,32318.0
2024-07-24 14:10:00,75.83,75.93,75.77,75.86,12772.0,75.0474,75.1464,74.988,75.0771,12772.0
2024-07-24 14:15:00,75.84,75.88,75.71,75.73,22832.0,75.0573,75.0969,74.9286,74.9484,22832.0
2024-07-24 14:20:00,75.74,75.74,75.49,75.61,77789.0,74.9583,74.9583,74.7109,74.8297,77789.0
2024-07-24 14:25:00,75.64,75.72,75.55,75.56,19960.0,74.8594,74.9385,74.7703,74.7802,19960.0
2024-07-24 14:30:00,75.57,75.67,75.52,75.52,8954.0,74.7901,74.8891,74.7406,74.7406,8954.0
2024-07-24 14:35:00,75.53,75.64,75.53,75.58,26348.0,74.7505,74.8594,74.7505,74.8,26348.0
2024-07-24 14:40:00,75.58,75.6,75.26,75.27,88583.0,74.8,74.8198,74.4833,74.4932,88583.0
2024-07-24 14:45:00,75.24,75.39,75.05,75.09,60051.0,74.4635,74.612,74.2755,74.315,60051.0
2024-07-24 14:50:00,75.09,75.11,74.89,75.03,104946.0,74.315,74.3348,74.1171,74.2557,104946.0
2024-07-24 14:55:00,75.04,75.22,75.03,75.2,71192.0,74.2656,74.4437,74.2557,74.4239,71192.0
2024-07-24 15:00:00,75.17,75.24,75.0,75.06,85000.0,74.3942,74.4635,74.226,74.2854,85000.0
2024-07-24 15:05:00,75.1,75.17,74.9,75.0,172453.0,74.3249,74.3942,74.127,74.226,172453.0
2024-07-24 15:10:00,75.01,75.05,74.94,75.0,40269.0,74.2359,74.2755,74.1666,74.226,40269.0
2024-07-24 15:15:00,75.02,75.1,74.89,74.93,27763.0,74.2458,74.3249,74.1171,74.1567,27763.0
2024-07-24 15:20:00,74.95,75.08,74.94,75.07,39532.0,74.1765,74.3052,74.1666,74.2953,39532.0
2024-07-24 15:25:00,75.06,75.06,74.77,74.82,54953.0,74.2854,74.2854,73.9983,74.0478,54953.0
2024-07-24 15:30:00,74.82,75.2,74.78,75.19,64534.0,74.0478,74.4239,74.0082,74.414,64534.0
2024-07-24 15:35:00,75.17,75.22,75.07,75.14,113838.0,74.3942,74.4437,74.2953,74.3645,113838.0
2024-07-24 15:40:00,75.18,75.36,75.01,75.02,126891.0,74.4041,74.5823,74.2359,74.2458,126891.0
2024-07-24 15:45:00,75.01,75.09,74.83,74.95,96737.0,74.2359,74.315,74.0577,74.1765,96737.0
2024-07-24 15:50:00,74.97,75.1,74.28,74.29,457385.0,74.1963,74.3249,73.5134,73.5233,457385.0
2024-07-24 15:55:00,74.3,74.76,74.23,74.62,657793.0,73.5332,73.9885,73.4639,73.8499,657793.0
2024-07-25 09:30:00,74.66,74.77,74.34,74.43,232231.0,73.8895,73.9983,73.5728,73.6619,232231.0
2024-07-25 09:35:00,74.44,74.53,74.15,74.29,184596.0,73.6718,73.7608,73.3847,73.5233,184596.0
2024-07-25 09:40:00,74.3,74.71,74.21,74.5,136108.0,73.5332,73.939,73.4441,73.7311,136108.0
2024-07-25 09:45:00,74.47,74.63,74.23,74.49,95032.0,73.7014,73.8598,73.4639,73.7212,95032.0
2024-07-25 09:50:00,74.49,74.55,74.29,74.36,115006.0,73.7212,73.7806,73.5233,73.5926,115006.0
2024-07-25 09:55:00,74.4,74.44,73.94,74.05,114266.0,73.6322,73.6718,73.1769,73.2858,114266.0
2024-07-25 10:00:00,74.05,74.05,73.42,73.53,178204.0,73.2858,73.2858,72.6623,72.7711,178204.0
2024-07-25 10:05:00,73.51,73.76,73.17,73.27,206465.0,72.7514,72.9988,72.4149,72.5138,206465.0
2024-07-25 10:10:00,73.28,73.36,73.06,73.36,157741.0,72.5237,72.6029,72.306,72.6029,157741.0
2024-07-25 10:15:00,73.32,73.94,73.32,73.89,106839.0,72.5633,73.1769,72.5633,73.1274,106839.0
2024-07-25 10:20:00,73.85,74.15,73.68,74.15,112056.0,73.0878,73.3847,72.9196,73.3847,112056.0
2024-07-25 10:25:00,74.15,74.4,73.97,74.35,168147.0,73.3847,73.6322,73.2066,73.5827,168147.0
2024-07-25 10:30:00,74.33,74.44,74.11,74.39,132888.0,73.5629,73.6718,73.3452,73.6223,132888.0
2024-07-25 10:35:00,74.4,74.53,74.32,74.35,112910.0,73.6322,73.7608,73.553,73.5827,112910.0
2024-07-25 10:40:00,74.34,74.66,74.23,74.64,141373.0,73.5728,73.8895,73.4639,73.8697,141373.0
2024-07-25 10:45:00,74.63,74.82,74.51,74.82,163659.0,73.8598,74.0478,73.741,74.0478,163659.0
2024-07-25 10:50:00,74.81,75.07,74.78,74.98,261053.0,74.0379,74.2953,74.0082,74.2062,261053.0
2024-07-25 10:55:00,74.98,75.27,74.8,75.26,92956.0,74.2062,74.4932,74.028,74.4833,92956.0
2024-07-25 11:00:00,75.28,75.28,75.0,75.08,68140.0,74.5031,74.5031,74.226,74.3052,68140.0
2024-07-25 11:05:00,75.1,75.21,74.97,75.15,60957.0,74.3249,74.4338,74.1963,74.3744,60957.0
2024-07-25 11:10:00,75.14,75.71,75.12,75.69,163242.0,74.3645,74.9286,74.3447,74.9089,163242.0
2024-07-25 11:15:00,75.7,76.02,75.65,75.72,217321.0,74.9188,75.2354,74.8693,74.9385,217321.0
2024-07-25 11:20:00,75.7,75.72,75.38,75.53,165035.0,74.9188,74.9385,74.6021,74.7505,165035.0
2024-07-25 11:25:00,75.51,75.52,75.31,75.44,46969.0,74.7307,74.7406,74.5328,74.6614,46969.0
2024-07-25 11:30:00,75.44,75.49,75.22,75.42,63142.0,74.6614,74.7109,74.4437,74.6416,63142.0
2024-07-25 11:35:00,75.42,75.52,75.26,75.52,28570.0,74.6416,74.7406,74.4833,74.7406,28570.0
2024-07-25 11:40:00,75.5,75.5,75.1,75.28,34097.0,74.7208,74.7208,74.3249,74.5031,34097.0
2024-07-25 11:45:00,75.32,75.5,75.26,75.28,84637.0,74.5427,74.7208,74.4833,74.5031,84637.0
2024-07-25 11:50:00,75.34,75.55,75.32,75.49,48844.0,74.5625,74.7703,74.5427,74.7109,48844.0
2024-07-25 11:55:00,75.47,75.76,75.35,75.76,37444.0,74.6911,74.9781,74.5724,74.9781,37444.0
2024-07-25 12:00:00,75.73,76.0,75.68,75.97,72960.0,74.9484,75.2157,74.899,75.186,72960.0
2024-07-25 12:05:00,75.95,75.96,75.47,75.76,180196.0,75.1662,75.1761,74.6911,74.9781,180196.0
2024-07-25 12:10:00,75.76,76.2,75.75,76.2,47764.0,74.9781,75.4136,74.9682,75.4136,47764.0
2024-07-25 12:15:00,76.19,76.45,76.09,76.42,110768.0,75.4037,75.661,75.3047,75.6313,110768.0
2024-07-25 12:20:00,76.41,76.73,76.31,76.68,157134.0,75.6214,75.9381,75.5225,75.8886,157134.0
2024-07-25 12:25:00,76.68,76.68,76.47,76.64,120747.0,75.8886,75.8886,75.6808,75.8491,120747.0
2024-07-25 12:30:00,76.65,76.72,76.42,76.68,64948.0,75.8589,75.9282,75.6313,75.8886,64948.0
2024-07-25 12:35:00,76.65,76.68,76.55,76.66,43350.0,75.8589,75.8886,75.76,75.8688,43350.0
2024-07-25 12:40:00,76.65,76.85,76.65,76.71,142661.0,75.8589,76.0569,75.8589,75.9183,142661.0
2024-07-25 12:45:00,76.77,76.82,76.41,76.51,77424.0,75.9777,76.0272,75.6214,75.7204,77424.0
2024-07-25 12:50:00,76.51,76.61,76.38,76.45,82632.0,75.7204,75.8194,75.5917,75.661,82632.0
2024-07-25 12:55:00,76.52,76.69,76.46,76.61,41888.0,75.7303,75.8985,75.6709,75.8194,41888.0
2024-07-25 13:00:00,76.65,77.05,76.56,76.85,100707.0,75.8589,76.2548,75.7699,76.0569,100707.0
2024-07-25 13:05:00,76.83,77.09,76.78,77.08,63161.0,76.0371,76.2944,75.9876,76.2845,63161.0
2024-07-25 13:10:00,77.07,77.19,76.72,76.78,109237.0,76.2746,76.3934,75.9282,75.9876,109237.0
2024-07-25 13:15:00,76.79,76.8,76.32,76.38,59698.0,75.9975,76.0074,75.5324,75.5917,59698.0
2024-07-25 13:20:00,76.5,76.5,75.97,76.01,130027.0,75.7105,75.7105,75.186,75.2256,130027.0
2024-07-25 13:25:00,76.05,76.23,75.97,76.05,106810.0,75.2651,75.4433,75.186,75.2651,106810.0
2024-07-25 13:30:00,76.06,76.13,75.89,76.0,32665.0,75.275,75.3443,75.1068,75.2157,32665.0
2024-07-25 13:35:00,76.02,76.14,75.92,76.1,83862.0,75.2354,75.3542,75.1365,75.3146,83862.0
2024-07-25 13:40:00,76.11,76.21,76.05,76.14,52183.0,75.3245,75.4235,75.2651,75.3542,52183.0
2024-07-25 13:45:00,76.14,76.19,75.82,75.96,24310.0,75.3542,75.4037,75.0375,75.1761,24310.0
2024-07-25 13:50:00,75.93,76.05,75.8,75.89,53964.0,75.1464,75.2651,75.0177,75.1068,53964.0
2024-07-25 13:55:00,75.85,76.12,75.84,76.01,30159.0,75.0672,75.3344,75.0573,75.2256,30159.0
2024-07-25 14:00:00,76.02,76.03,75.64,75.68,42272.0,75.2354,75.2453,74.8594,74.899,42272.0
2024-07-25 14:05:00,75.68,75.74,75.44,75.47,104551.0,74.899,74.9583,74.6614,74.6911,104551.0
2024-07-25 14:10:00,75.47,75.58,75.37,75.48,50123.0,74.6911,74.8,74.5922,74.701,50123.0
2024-07-25 14:15:00,75.48,75.53,75.38,75.48,25086.0,74.701,74.7505,74.6021,74.701,25086.0
2024-07-25 14:20:00,75.49,75.49,75.15,75.16,32144.0,74.7109,74.7109,74.3744,74.3843,32144.0
2024-07-25 14:25:00,75.19,75.48,75.19,75.33,66330.0,74.414,74.701,74.414,74.5526,66330.0
2024-07-25 14:30:00,75.31,75.53,75.29,75.51,36519.0,74.5328,74.7505,74.513,74.7307,36519.0
2024-07-25 14:35:00,75.52,75.55,75.21,75.28,32030.0,74.7406,74.7703,74.4338,74.5031,32030.0
2024-07-25 14:40:00,75.32,75.32,74.98,75.03,61091.0,74.5427,74.5427,74.2062,74.2557,61091.0
2024-07-25 14:45:00,75.0,75.05,74.49,74.5,147115.0,74.226,74.2755,73.7212,73.7311,147115.0
2024-07-25 14:50:00,74.52,74.68,74.34,74.35,245566.0,73.7509,73.9093,73.5728,73.5827,245566.0
2024-07-25 14:55:00,74.38,74.64,74.32,74.46,121237.0,73.6124,73.8697,73.553,73.6915,121237.0
2024-07-25 15:00:00,74.44,74.77,74.44,74.55,91661.0,73.6718,73.9983,73.6718,73.7806,91661.0
2024-07-25 15:05:00,74.51,74.68,74.51,74.57,80790.0,73.741,73.9093,73.741,73.8004,80790.0
2024-07-25 15:10:00,74.53,74.68,74.44,74.62,49323.0,73.7608,73.9093,73.6718,73.8499,49323.0
2024-07-25 15:15:00,74.61,74.81,74.53,74.77,162653.0,73.84,74.0379,73.7608,73.9983,162653.0
2024-07-25 15:20:00,74.79,75.25,74.71,75.15,146490.0,74.0181,74.4734,73.939,74.3744,146490.0
2024-07-25 15:25:00,75.14,75.61,75.14,75.41,100112.0,74.3645,74.8297,74.3645,74.6317,100112.0
2024-07-25 15:30:00,75.42,75.44,75.08,75.16,108202.0,74.6416,74.6614,74.3052,74.3843,108202.0
2024-07-25 15:35:00,75.18,75.18,74.63,74.73,73931.0,74.4041,74.4041,73.8598,73.9588,73931.0
2024-07-25 15:40:00,74.69,74.81,74.49,74.57,49240.0,73.9192,74.0379,73.7212,73.8004,49240.0
2024-07-25 15:45:00,74.55,74.6,74.12,74.56,200347.0,73.7806,73.8301,73.3551,73.7905,200347.0
2024-07-25 15:50:00,74.55,74.55,73.7,73.75,205206.0,73.7806,73.7806,72.9394,72.9889,205206.0
2024-07-25 15:55:00,73.75,73.86,73.35,73.42,262345.0,72.9889,73.0977,72.593,72.6623,262345.0
2024-07-26 09:30:00,74.95,75.01,74.63,74.8,245682.0,74.1765,74.2359,73.8598,74.028,245682.0
2024-07-26 09:35:00,74.84,75.25,74.82,75.21,124106.0,74.0676,74.4734,74.0478,74.4338,124106.0
2024-07-26 09:40:00,75.22,75.3,74.84,75.26,133627.0,74.4437,74.5229,74.0676,74.4833,133627.0
2024-07-26 09:45:00,75.25,75.32,74.92,74.93,121060.0,74.4734,74.5427,74.1468,74.1567,121060.0
2024-07-26 09:50:00,74.94,75.2,74.89,74.97,86955.0,74.1666,74.4239,74.1171,74.1963,86955.0
2024-07-26 09:55:00,74.97,75.25,74.94,75.21,74954.0,74.1963,74.4734,74.1666,74.4338,74954.0
2024-07-26 10:00:00,75.18,75.63,75.01,75.37,206990.0,74.4041,74.8495,74.2359,74.5922,206990.0
2024-07-26 10:05:00,75.36,75.4,74.85,74.9,69061.0,74.5823,74.6218,74.0775,74.127,69061.0
2024-07-26 10:10:00,74.92,75.36,74.92,75.1,87419.0,74.1468,74.5823,74.1468,74.3249,87419.0
2024-07-26 10:15:00,75.03,75.3,74.97,75.07,32703.0,74.2557,74.5229,74.1963,74.2953,32703.0
2024-07-26 10:20:00,75.08,75.57,75.08,75.53,42122.0,74.3052,74.7901,74.3052,74.7505,42122.0
2024-07-26 10:25:00,75.53,75.91,75.5,75.5,127821.0,74.7505,75.1266,74.7208,74.7208,127821.0
2024-07-26 10:30:00,75.53,75.58,74.76,74.76,203032.0,74.7505,74.8,73.9885,73.9885,203032.0
2024-07-26 10:35:00,74.78,74.99,74.7,74.89,32665.0,74.0082,74.2161,73.9291,74.1171,32665.0
2024-07-26 10:40:00,74.9,75.29,74.82,75.03,41587.0,74.127,74.513,74.0478,74.2557,41587.0
2024-07-26 10:45:00,75.04,75.18,74.92,75.04,42154.0,74.2656,74.4041,74.1468,74.2656,42154.0
2024-07-26 10:50:00,75.01,75.13,74.91,75.07,51262.0,74.2359,74.3546,74.1369,74.2953,51262.0
2024-07-26 10:55:00,75.07,75.43,75.0,75.41,47473.0,74.2953,74.6515,74.226,74.6317,47473.0
2024-07-26 11:00:00,75.41,75.59,75.37,75.49,57378.0,74.6317,74.8099,74.5922,74.7109,57378.0
2024-07-26 11:05:00,75.52,75.66,75.42,75.49,62615.0,74.7406,74.8792,74.6416,74.7109,62615.0
2024-07-26 11:10:00,75.5,75.54,75.25,75.42,35305.0,74.7208,74.7604,74.4734,74.6416,35305.0
2024-07-26 11:15:00,75.41,75.41,75.15,75.24,48917.0,74.6317,74.6317,74.3744,74.4635,48917.0
2024-07-26 11:20:00,75.19,75.44,75.19,75.41,12426.0,74.414,74.6614,74.414,74.6317,12426.0
2024-07-26 11:25:00,75.41,75.49,75.2,75.32,32518.0,74.6317,74.7109,74.4239,74.5427,32518.0
2024-07-26 11:30:00,75.34,75.52,75.3,75.3,26995.0,74.5625,74.7406,74.5229,74.5229,26995.0
2024-07-26 11:35:00,75.27,75.55,75.21,75.55,21997.0,74.4932,74.7703,74.4338,74.7703,21997.0
2024-07-26 11:40:00,75.52,75.66,75.48,75.65,55752.0,74.7406,74.8792,74.701,74.8693,55752.0
2024-07-26 11:45:00,75.65,75.83,75.62,75.83,21509.0,74.8693,75.0474,74.8396,75.0474,21509.0
2024-07-26 11:50:00,75.84,75.9,75.76,75.83,83098.0,75.0573,75.1167,74.9781,75.0474,83098.0
2024-07-26 11:55:00,75.82,76.04,75.78,76.0,110001.0,75.0375,75.2552,74.9979,75.2157,110001.0
2024-07-26 12:00:00,76.01,76.25,75.97,76.22,60879.0,75.2256,75.4631,75.186,75.4334,60879.0
2024-07-26 12:05:00,76.22,76.44,76.19,76.44,50302.0,75.4334,75.6511,75.4037,75.6511,50302.0
2024-07-26 12:10:00,76.43,76.47,76.07,76.15,43499.0,75.6412,75.6808,75.2849,75.3641,43499.0
2024-07-26 12:15:00,76.18,76.26,76.1,76.17,26393.0,75.3938,75.473,75.3146,75.3839,26393.0
2024-07-26 12:20:00,76.16,76.25,76.12,76.21,28316.0,75.374,75.4631,75.3344,75.4235,28316.0
2024-07-26 12:25:00,76.23,76.43,76.21,76.3,36707.0,75.4433,75.6412,75.4235,75.5126,36707.0
2024-07-26 12:30:00,76.36,76.48,76.34,76.34,24699.0,75.5719,75.6907,75.5521,75.5521,24699.0
2024-07-26 12:35:00,76.35,76.38,76.18,76.37,27406.0,75.562,75.5917,75.3938,75.5818,27406.0
2024-07-26 12:40:00,76.37,76.65,76.36,76.63,59964.0,75.5818,75.8589,75.5719,75.8392,59964.0
2024-07-26 12:45:00,76.63,76.7,76.47,76.58,78258.0,75.8392,75.9084,75.6808,75.7897,78258.0
2024-07-26 12:50:00,76.56,76.78,76.53,76.69,73944.0,75.7699,75.9876,75.7402,75.8985,73944.0
2024-07-26 12:55:00,76.68,76.82,76.66,76.78,68924.0,75.8886,76.0272,75.8688,75.9876,68924.0
2024-07-26 13:00:00,76.78,76.83,76.62,76.76,60389.0,75.9876,76.0371,75.8293,75.9678,60389.0
2024-07-26 13:05:00,76.77,76.79,76.59,76.59,28681.0,75.9777,75.9975,75.7996,75.7996,28681.0
2024-07-26 13:10:00,76.6,76.78,76.6,76.65,25456.0,75.8095,75.9876,75.8095,75.8589,25456.0
2024-07-26 13:15:00,76.71,76.78,76.7,76.74,14265.0,75.9183,75.9876,75.9084,75.948,14265.0
2024-07-26 13:20:00,76.74,76.76,76.68,76.73,20050.0,75.948,75.9678,75.8886,75.9381,20050.0
2024-07-26 13:25:00,76.77,76.96,76.75,76.91,46776.0,75.9777,76.1657,75.9579,76.1163,46776.0
2024-07-26 13:30:00,76.89,76.93,76.4,76.43,80261.0,76.0965,76.1361,75.6115,75.6412,80261.0
2024-07-26 13:35:00,76.34,76.35,75.69,75.77,194350.0,75.5521,75.562,74.9089,74.988,194350.0
2024-07-26 13:40:00,75.79,75.93,75.67,75.9,109588.0,75.0078,75.1464,74.8891,75.1167,109588.0
2024-07-26 13:45:00,75.9,76.21,75.8,75.89,97537.0,75.1167,75.4235,75.0177,75.1068,97537.0
2024-07-26 13:50:00,75.88,76.06,75.75,76.05,40748.0,75.0969,75.275,74.9682,75.2651,40748.0
2024-07-26 13:55:00,76.01,76.09,75.92,76.04,22613.0,75.2256,75.3047,75.1365,75.2552,22613.0
2024-07-26 14:00:00,76.03,76.21,75.98,76.04,35496.0,75.2453,75.4235,75.1959,75.2552,35496.0
2024-07-26 14:05:00,76.0,76.16,75.94,76.13,22298.0,75.2157,75.374,75.1563,75.3443,22298.0
2024-07-26 14:10:00,76.15,76.25,76.08,76.1,23017.0,75.3641,75.4631,75.2948,75.3146,23017.0
2024-07-26 14:15:00,76.14,76.21,75.86,75.87,19421.0,75.3542,75.4235,75.0771,75.087,19421.0
2024-07-26 14:20:00,75.87,76.01,75.81,76.01,23701.0,75.087,75.2256,75.0276,75.2256,23701.0
2024-07-26 14:25:00,75.97,76.08,75.86,75.86,19461.0,75.186,75.2948,75.0771,75.0771,19461.0
2024-07-26 14:30:00,75.86,75.95,75.76,75.94,40144.0,75.0771,75.1662,74.9781,75.1563,40144.0
2024-07-26 14:35:00,75.95,76.03,75.86,75.97,7422.0,75.1662,75.2453,75.0771,75.186,7422.0
2024-07-26 14:40:00,75.99,75.99,75.4,75.79,113786.0,75.2058,75.2058,74.6218,75.0078,113786.0
2024-07-26 14:45:00,75.8,75.84,75.6,75.77,25354.0,75.0177,75.0573,74.8198,74.988,25354.0
2024-07-26 14:50:00,75.79,75.8,75.48,75.55,17539.0,75.0078,75.0177,74.701,74.7703,17539.0
2024-07-26 14:55:00,75.52,75.64,75.45,75.5,12157.0,74.7406,74.8594,74.6713,74.7208,12157.0
2024-07-26 15:00:00,75.48,75.5,75.35,75.4,42558.0,74.701,74.7208,74.5724,74.6218,42558.0
2024-07-26 15:05:00,75.35,75.59,75.25,75.57,37191.0,74.5724,74.8099,74.4734,74.7901,37191.0
2024-07-26 15:10:00,75.57,75.77,75.49,75.62,37362.0,74.7901,74.988,74.7109,74.8396,37362.0
2024-07-26 15:15:00,75.63,75.65,75.42,75.59,18659.0,74.8495,74.8693,74.6416,74.8099,18659.0
2024-07-26 15:20:00,75.56,75.84,75.56,75.82,64126.0,74.7802,75.0573,74.7802,75.0375,64126.0
2024-07-26 15:25:00,75.86,76.09,75.8,75.96,83803.0,75.0771,75.3047,75.0177,75.1761,83803.0
2024-07-26 15:30:00,75.96,75.96,75.22,75.32,123872.0,75.1761,75.1761,74.4437,74.5427,123872.0
2024-07-26 15:35:00,75.3,75.46,75.25,75.44,48794.0,74.5229,74.6812,74.4734,74.6614,48794.0
2024-07-26 15:40:00,75.45,75.84,75.43,75.84,59403.0,74.6713,75.0573,74.6515,75.0573,59403.0
2024-07-26 15:45:00,75.84,75.96,75.69,75.83,97183.0,75.0573,75.1761,74.9089,75.0474,97183.0
2024-07-26 15:50:00,75.87,75.99,75.28,75.29,132616.0,75.087,75.2058,74.5031,74.513,132616.0
2024-07-26 15:55:00,75.3,75.89,75.15,75.8,202153.0,74.5229,75.1068,74.3744,75.0177,202153.0
2024-07-29 09:30:00,76.46,76.56,75.97,76.05,258649.0,75.6709,75.7699,75.186,75.2651,258649.0
2024-07-29 09:35:00,76.02,76.4,75.94,76.33,141997.0,75.2354,75.6115,75.1563,75.5423,141997.0
2024-07-29 09:40:00,76.33,76.47,76.19,76.43,79769.0,75.5423,75.6808,75.4037,75.6412,79769.0
2024-07-29 09:45:00,76.46,76.65,76.34,76.38,102441.0,75.6709,75.8589,75.5521,75.5917,102441.0
2024-07-29 09:50:00,76.44,76.44,76.13,76.34,50154.0,75.6511,75.6511,75.3443,75.5521,50154.0
2024-07-29 09:55:00,76.35,76.73,76.32,76.73,40679.0,75.562,75.9381,75.5324,75.9381,40679.0
2024-07-29 10:00:00,76.72,76.9,76.67,76.85,64649.0,75.9282,76.1064,75.8787,76.0569,64649.0
2024-07-29 10:05:00,76.84,76.89,76.49,76.51,65627.0,76.047,76.0965,75.7006,75.7204,65627.0
2024-07-29 10:10:00,76.52,76.52,76.06,76.14,64201.0,75.7303,75.7303,75.275,75.3542,64201.0
2024-07-29 10:15:00,76.12,76.36,76.01,76.25,47746.0,75.3344,75.5719,75.2256,75.4631,47746.0
2024-07-29 10:20:00,76.23,76.55,76.2,76.47,34769.0,75.4433,75.76,75.4136,75.6808,34769.0
2024-07-29 10:25:00,76.44,76.44,76.15,76.2,20416.0,75.6511,75.6511,75.3641,75.4136,20416.0
2024-07-29 10:30:00,76.21,76.25,75.81,75.85,49192.0,75.4235,75.4631,75.0276,75.0672,49192.0
2024-07-29 10:35:00,75.85,76.11,75.84,76.08,26124.0,75.0672,75.3245,75.0573,75.2948,26124.0
2024-07-29 10:40:00,76.09,76.27,76.08,76.19,26005.0,75.3047,75.4829,75.2948,75.4037,26005.0
2024-07-29 10:45:00,76.19,76.32,75.85,75.85,27607.0,75.4037,75.5324,75.0672,75.0672,27607.0
2024-07-29 10:50:00,75.87,75.96,75.78,75.8,57144.0,75.087,75.1761,74.9979,75.0177,57144.0
2024-07-29 10:55:00,75.81,75.96,75.75,75.76,41046.0,75.0276,75.1761,74.9682,74.9781,41046.0
2024-07-29 11:00:00,75.75,75.79,75.56,75.65,52017.0,74.9682,75.0078,74.7802,74.8693,52017.0
2024-07-29 11:05:00,75.65,75.73,75.52,75.53,21199.0,74.8693,74.9484,74.7406,74.7505,21199.0
2024-07-29 11:10:00,75.57,75.61,75.36,75.49,50707.0,74.7901,74.8297,74.5823,74.7109,50707.0
2024-07-29 11:15:00,75.5,75.53,75.35,75.41,37424.0,74.7208,74.7505,74.5724,74.6317,37424.0
2024-07-29 11:20:00,75.41,75.59,75.41,75.43,32323.0,74.6317,74.8099,74.6317,74.6515,32323.0
2024-07-29 11:25:00,75.52,75.73,75.5,75.66,103525.0,74.7406,74.9484,74.7208,74.8792,103525.0
2024-07-29 11:30:00,75.68,75.69,75.08,75.18,106862.0,74.899,74.9089,74.3052,74.4041,106862.0
2024-07-29 11:35:00,75.22,75.46,75.19,75.41,33525.0,74.4437,74.6812,74.414,74.6317,33525.0
2024-07-29 11:40:00,75.37,75.58,75.36,75.53,27385.0,74.5922,74.8,74.5823,74.7505,27385.0
2024-07-29 11:45:00,75.54,76.07,75.54,76.05,39326.0,74.7604,75.2849,74.7604,75.2651,39326.0
2024-07-29 11:50:00,76.06,76.16,76.01,76.05,69073.0,75.275,75.374,75.2256,75.2651,69073.0
2024-07-29 11:55:00,76.12,76.37,76.12,76.3,52274.0,75.3344,75.5818,75.3344,75.5126,52274.0
2024-07-29 12:00:00,76.31,76.46,76.3,76.41,26763.0,75.5225,75.6709,75.5126,75.6214,26763.0
2024-07-29 12:05:00,76.44,76.61,76.44,76.53,44204.0,75.6511,75.8194,75.6511,75.7402,44204.0
2024-07-29 12:10:00,76.54,76.71,76.49,76.7,29413.0,75.7501,75.9183,75.7006,75.9084,29413.0
2024-07-29 12:15:00,76.69,76.78,76.6,76.73,221466.0,75.8985,75.9876,75.8095,75.9381,221466.0
2024-07-29 12:20:00,76.72,76.75,76.65,76.65,48480.0,75.9282,75.9579,75.8589,75.8589,48480.0
2024-07-29 12:25:00,76.64,76.64,76.4,76.46,51563.0,75.8491,75.8491,75.6115,75.6709,51563.0
2024-07-29 12:30:00,76.46,76.68,76.44,76.53,70045.0,75.6709,75.8886,75.6511,75.7402,70045.0
2024-07-29 12:35:00,76.51,76.66,76.51,76.57,13920.0,75.7204,75.8688,75.7204,75.7798,13920.0
2024-07-29 12:40:00,76.6,76.74,76.52,76.59,19747.0,75.8095,75.948,75.7303,75.7996,19747.0
2024-07-29 12:45:00,76.58,76.7,76.57,76.62,40107.0,75.7897,75.9084,75.7798,75.8293,40107.0
2024-07-29 12:50:00,76.67,76.69,76.4,76.68,41714.0,75.8787,75.8985,75.6115,75.8886,41714.0
2024-07-29 12:55:00,76.67,76.72,76.51,76.52,43536.0,75.8787,75.9282,75.7204,75.7303,43536.0
2024-07-29 13:00:00,76.55,76.64,76.48,76.59,28119.0,75.76,75.8491,75.6907,75.7996,28119.0
2024-07-29 13:05:00,76.58,76.63,76.51,76.6,34614.0,75.7897,75.8392,75.7204,75.8095,34614.0
2024-07-29 13:10:00,76.58,76.88,76.58,76.71,43029.0,75.7897,76.0866,75.7897,75.9183,43029.0
2024-07-29 13:15:00,76.72,76.78,76.49,76.65,49515.0,75.9282,75.9876,75.7006,75.8589,49515.0
2024-07-29 13:20:00,76.66,76.66,76.45,76.53,28720.0,75.8688,75.8688,75.661,75.7402,28720.0
2024-07-29 13:25:00,76.51,76.51,76.16,76.16,50082.0,75.7204,75.7204,75.374,75.374,50082.0
2024-07-29 13:30:00,76.17,76.24,76.06,76.16,37708.0,75.3839,75.4532,75.275,75.374,37708.0
2024-07-29 13:35:00,76.17,76.35,76.17,76.35,21179.0,75.3839,75.562,75.3839,75.562,21179.0
2024-07-29 13:40:00,76.4,76.45,76.24,76.25,16016.0,75.6115,75.661,75.4532,75.4631,16016.0
2024-07-29 13:45:00,76.26,76.38,76.22,76.26,12210.0,75.473,75.5917,75.4334,75.473,12210.0
2024-07-29 13:50:00,76.23,76.35,76.19,76.21,27317.0,75.4433,75.562,75.4037,75.4235,27317.0
2024-07-29 13:55:00,76.23,76.34,76.16,76.23,19329.0,75.4433,75.5521,75.374,75.4433,19329.0
2024-07-29 14:00:00,76.21,76.21,76.01,76.09,57462.0,75.4235,75.4235,75.2256,75.3047,57462.0
2024-07-29 14:05:00,76.15,76.23,75.97,76.01,21052.0,75.3641,75.4433,75.186,75.2256,21052.0
2024-07-29 14:10:00,76.07,76.15,75.98,76.1,18723.0,75.2849,75.3641,75.1959,75.3146,18723.0
2024-07-29 14:15:00,76.08,76.1,75.88,76.08,39779.0,75.2948,75.3146,75.0969,75.2948,39779.0
2024-07-29 14:20:00,76.05,76.15,75.99,76.02,9260.0,75.2651,75.3641,75.2058,75.2354,9260.0
2024-07-29 14:25:00,76.02,76.08,75.99,76.02,8783.0,75.2354,75.2948,75.2058,75.2354,8783.0
2024-07-29 14:30:00,76.0,76.02,75.83,75.95,27298.0,75.2157,75.2354,75.0474,75.1662,27298.0
2024-07-29 14:35:00,75.96,75.98,75.81,75.82,20733.0,75.1761,75.1959,75.0276,75.0375,20733.0
2024-07-29 14:40:00,75.84,76.11,75.82,76.03,11447.0,75.0573,75.3245,75.0375,75.2453,11447.0
2024-07-29 14:45:00,75.99,76.04,75.83,75.92,10051.0,75.2058,75.2552,75.0474,75.1365,10051.0
2024-07-29 14:50:00,75.95,75.95,75.83,75.88,11426.0,75.1662,75.1662,75.0474,75.0969,11426.0
2024-07-29 14:55:00,75.9,76.13,75.89,76.1,26098.0,75.1167,75.3443,75.1068,75.3146,26098.0
2024-07-29 15:00:00,76.04,76.26,75.96,76.19,49637.0,75.2552,75.473,75.1761,75.4037,49637.0
2024-07-29 15:05:00,76.22,76.3,76.06,76.1,11631.0,75.4334,75.5126,75.275,75.3146,11631.0
2024-07-29 15:10:00,76.12,76.25,76.11,76.2,8327.0,75.3344,75.4631,75.3245,75.4136,8327.0
2024-07-29 15:15:00,76.19,76.2,76.05,76.15,10551.0,75.4037,75.4136,75.2651,75.3641,10551.0
2024-07-29 15:20:00,76.14,76.29,76.08,76.25,21218.0,75.3542,75.5027,75.2948,75.4631,21218.0
2024-07-29 15:25:00,76.23,76.27,76.13,76.2,12398.0,75.4433,75.4829,75.3443,75.4136,12398.0
2024-07-29 15:30:00,76.23,76.29,76.16,76.29,18024.0,75.4433,75.5027,75.374,75.5027,18024.0
2024-07-29 15:35:00,76.24,76.41,76.22,76.4,25019.0,75.4532,75.6214,75.4334,75.6115,25019.0
2024-07-29 15:40:00,76.4,76.46,76.35,76.43,30039.0,75.6115,75.6709,75.562,75.6412,30039.0
2024-07-29 15:45:00,76.42,76.47,76.29,76.35,49435.0,75.6313,75.6808,75.5027,75.562,49435.0
2024-07-29 15:50:00,76.38,76.45,76.07,76.11,91510.0,75.5917,75.661,75.2849,75.3245,91510.0
2024-07-29 15:55:00,76.12,76.16,75.84,75.93,175060.0,75.3344,75.374,75.0573,75.1464,175060.0
2024-07-30 09:30:00,76.54,76.71,76.41,76.6,142613.0,75.7501,75.9183,75.6214,75.8095,142613.0
2024-07-30 09:35:00,76.6,76.78,76.59,76.75,96327.0,75.8095,75.9876,75.7996,75.9579,96327.0
2024-07-30 09:40:00,76.78,76.98,76.62,76.66,121450.0,75.9876,76.1855,75.8293,75.8688,121450.0
2024-07-30 09:45:00,76.67,76.7,76.52,76.6,42827.0,75.8787,75.9084,75.7303,75.8095,42827.0
2024-07-30 09:50:00,76.62,76.62,76.43,76.47,48818.0,75.8293,75.8293,75.6412,75.6808,48818.0
2024-07-30 09:55:00,76.48,76.56,76.32,76.53,27446.0,75.6907,75.7699,75.5324,75.7402,27446.0
2024-07-30 10:00:00,76.5,76.61,75.97,76.13,122825.0,75.7105,75.8194,75.186,75.3443,122825.0
2024-07-30 10:05:00,76.11,76.51,76.11,76.35,70381.0,75.3245,75.7204,75.3245,75.562,70381.0
2024-07-30 10:10:00,76.34,76.37,76.16,76.26,38720.0,75.5521,75.5818,75.374,75.473,38720.0
2024-07-30 10:15:00,76.25,76.41,76.03,76.17,45573.0,75.4631,75.6214,75.2453,75.3839,45573.0
2024-07-30 10:20:00,76.18,76.22,75.94,76.09,41138.0,75.3938,75.4334,75.1563,75.3047,41138.0
2024-07-30 10:25:00,76.1,76.14,75.95,76.0,30063.0,75.3146,75.3542,75.1662,75.2157,30063.0
2024-07-30 10:30:00,76.0,76.04,75.81,75.84,27941.0,75.2157,75.2552,75.0276,75.0573,27941.0
2024-07-30 10:35:00,75.83,75.83,75.55,75.82,38573.0,75.0474,75.0474,74.7703,75.0375,38573.0
2024-07-30 10:40:00,75.8,75.85,75.66,75.77,22335.0,75.0177,75.0672,74.8792,74.988,22335.0
2024-07-30 10:45:00,75.77,75.97,75.75,75.8,20716.0,74.988,75.186,74.9682,75.0177,20716.0
2024-07-30 10:50:00,75.8,75.93,75.68,75.72,14211.0,75.0177,75.1464,74.899,74.9385,14211.0
2024-07-30 10:55:00,75.79,75.85,75.47,75.53,48884.0,75.0078,75.0672,74.6911,74.7505,48884.0
2024-07-30 11:00:00,75.54,75.58,74.71,74.72,157192.0,74.7604,74.8,73.939,73.9489,157192.0
2024-07-30 11:05:00,74.76,74.76,74.43,74.66,144769.0,73.9885,73.9885,73.6619,73.8895,144769.0
2024-07-30 11:10:00,74.58,74.95,74.57,74.69,108313.0,73.8103,74.1765,73.8004,73.9192,108313.0
2024-07-30 11:15:00,74.69,74.93,74.63,74.93,60788.0,73.9192,74.1567,73.8598,74.1567,60788.0
2024-07-30 11:20:00,74.94,75.01,74.81,74.96,25457.0,74.1666,74.2359,74.0379,74.1864,25457.0
2024-07-30 11:25:00,74.99,75.02,74.82,74.85,11989.0,74.2161,74.2458,74.0478,74.0775,11989.0
2024-07-30 11:30:00,74.81,74.89,74.66,74.7,23681.0,74.0379,74.1171,73.8895,73.9291,23681.0
2024-07-30 11:35:00,74.71,74.77,74.38,74.4,61039.0,73.939,73.9983,73.6124,73.6322,61039.0
2024-07-30 11:40:00,74.4,74.43,74.17,74.27,53400.0,73.6322,73.6619,73.4045,73.5035,53400.0
2024-07-30 11:45:00,74.22,74.39,74.17,74.24,19753.0,73.454,73.6223,73.4045,73.4738,19753.0
2024-07-30 11:50:00,74.27,74.31,74.15,74.22,27625.0,73.5035,73.5431,73.3847,73.454,27625.0
2024-07-30 11:55:00,74.22,74.27,74.1,74.15,20613.0,73.454,73.5035,73.3353,73.3847,20613.0
2024-07-30 12:00:00,74.19,74.34,74.02,74.11,35985.0,73.4243,73.5728,73.2561,73.3452,35985.0
2024-07-30 12:05:00,74.1,74.44,74.1,74.39,34332.0,73.3353,73.6718,73.3353,73.6223,34332.0
2024-07-30 12:10:00,74.41,74.44,74.21,74.29,51437.0,73.6421,73.6718,73.4441,73.5233,51437.0
2024-07-30 12:15:00,74.28,74.31,74.14,74.27,16860.0,73.5134,73.5431,73.3749,73.5035,16860.0
2024-07-30 12:20:00,74.29,74.29,73.96,73.98,27875.0,73.5233,73.5233,73.1967,73.2165,27875.0
2024-07-30 12:25:00,73.99,74.28,73.98,74.28,29872.0,73.2264,73.5134,73.2165,73.5134,29872.0
2024-07-30 12:30:00,74.23,74.25,74.08,74.1,11084.0,73.4639,73.4837,73.3155,73.3353,11084.0
2024-07-30 12:35:00,74.11,74.4,74.04,74.33,26578.0,73.3452,73.6322,73.2759,73.5629,26578.0
2024-07-30 12:40:00,74.31,74.4,74.21,74.23,25321.0,73.5431,73.6322,73.4441,73.4639,25321.0
2024-07-30 12:45:00,74.25,74.27,74.06,74.11,24394.0,73.4837,73.5035,73.2957,73.3452,24394.0
2024-07-30 12:50:00,74.08,74.17,73.62,73.65,79642.0,73.3155,73.4045,72.8602,72.8899,79642.0
2024-07-30 12:55:00,73.66,73.74,73.42,73.42,98904.0,72.8998,72.979,72.6623,72.6623,98904.0
2024-07-30 13:00:00,73.47,73.62,73.3,73.57,153254.0,72.7118,72.8602,72.5435,72.8107,153254.0
2024-07-30 13:05:00,73.51,73.81,73.49,73.79,39386.0,72.7514,73.0483,72.7316,73.0285,39386.0
2024-07-30 13:10:00,73.82,73.97,73.73,73.95,24309.0,73.0582,73.2066,72.9691,73.1868,24309.0
2024-07-30 13:15:00,73.95,74.03,73.8,73.97,22120.0,73.1868,73.266,73.0384,73.2066,22120.0
2024-07-30 13:20:00,74.01,74.18,73.96,74.09,29641.0,73.2462,73.4144,73.1967,73.3254,29641.0
2024-07-30 13:25:00,74.07,74.12,73.86,74.09,25481.0,73.3056,73.3551,73.0977,73.3254,25481.0
2024-07-30 13:30:00,74.08,74.18,74.0,74.18,16321.0,73.3155,73.4144,73.2363,73.4144,16321.0
2024-07-30 13:35:00,74.13,74.52,74.13,74.42,33526.0,73.365,73.7509,73.365,73.652,33526.0
2024-07-30 13:40:00,74.4,74.48,74.27,74.48,34199.0,73.6322,73.7113,73.5035,73.7113,34199.0
2024-07-30 13:45:00,74.46,74.53,74.33,74.52,23812.0,73.6915,73.7608,73.5629,73.7509,23812.0
2024-07-30 13:50:00,74.53,74.54,74.34,74.41,8144.0,73.7608,73.7707,73.5728,73.6421,8144.0
2024-07-30 13:55:00,74.4,74.51,74.37,74.46,21338.0,73.6322,73.741,73.6025,73.6915,21338.0
2024-07-30 14:00:00,74.55,74.57,74.36,74.42,7958.0,73.7806,73.8004,73.5926,73.652,7958.0
2024-07-30 14:05:00,74.48,74.61,74.47,74.59,17043.0,73.7113,73.84,73.7014,73.8202,17043.0
2024-07-30 14:10:00,74.62,74.76,74.57,74.69,16915.0,73.8499,73.9885,73.8004,73.9192,16915.0
2024-07-30 14:15:00,74.71,74.94,74.71,74.88,33956.0,73.939,74.1666,73.939,74.1072,33956.0
2024-07-30 14:20:00,74.9,75.01,74.74,74.86,36125.0,74.127,74.2359,73.9687,74.0874,36125.0
2024-07-30 14:25:00,74.86,74.89,74.57,74.72,22238.0,74.0874,74.1171,73.8004,73.9489,22238.0
2024-07-30 14:30:00,74.74,74.77,74.6,74.67,11670.0,73.9687,73.9983,73.8301,73.8994,11670.0
2024-07-30 14:35:00,74.65,74.84,74.65,74.83,7745.0,73.8796,74.0676,73.8796,74.0577,7745.0
2024-07-30 14:40:00,74.76,74.83,74.68,74.7,6339.0,73.9885,74.0577,73.9093,73.9291,6339.0
2024-07-30 14:45:00,74.74,74.74,74.34,74.41,25211.0,73.9687,73.9687,73.5728,73.6421,25211.0
2024-07-30 14:50:00,74.47,74.58,74.4,74.46,14432.0,73.7014,73.8103,73.6322,73.6915,14432.0
2024-07-30 14:55:00,74.5,74.52,74.33,74.5,14616.0,73.7311,73.7509,73.5629,73.7311,14616.0
2024-07-30 15:00:00,74.45,74.5,74.24,74.4,25284.0,73.6817,73.7311,73.4738,73.6322,25284.0
2024-07-30 15:05:00,74.4,74.53,74.37,74.41,17993.0,73.6322,73.7608,73.6025,73.6421,17993.0
2024-07-30 15:10:00,74.38,74.48,74.29,74.34,19546.0,73.6124,73.7113,73.5233,73.5728,19546.0
2024-07-30 15:15:00,74.34,74.6,74.34,74.59,28253.0,73.5728,73.8301,73.5728,73.8202,28253.0
2024-07-30 15:20:00,74.63,74.68,74.51,74.64,49159.0,73.8598,73.9093,73.741,73.8697,49159.0
2024-07-30 15:25:00,74.62,74.73,74.51,74.64,35305.0,73.8499,73.9588,73.741,73.8697,35305.0
2024-07-30 15:30:00,74.62,74.64,74.48,74.63,32864.0,73.8499,73.8697,73.7113,73.8598,32864.0
2024-07-30 15:35:00,74.6,74.66,74.46,74.51,17757.0,73.8301,73.8895,73.6915,73.741,17757.0
2024-07-30 15:40:00,74.52,74.78,74.45,74.78,37328.0,73.7509,74.0082,73.6817,74.0082,37328.0
2024-07-30 15:45:00,74.78,75.45,74.7,75.32,144808.0,74.0082,74.6713,73.9291,74.5427,144808.0
2024-07-30 15:50:00,75.3,75.39,75.02,75.13,170561.0,74.5229,74.612,74.2458,74.3546,170561.0
2024-07-30 15:55:00,75.1,75.32,74.62,74.71,203434.0,74.3249,74.5427,73.8499,73.939,203434.0
2024-07-31 09:30:00,77.6,77.73,77.22,77.22,242156.0,76.7991,76.9278,76.4231,76.4231,242156.0
2024-07-31 09:35:00,77.25,77.46,77.24,77.39,79250.0,76.4528,76.6606,76.4429,76.5913,79250.0
2024-07-31 09:40:00,77.42,77.68,77.04,77.13,58546.0,76.621,76.8783,76.2449,76.334,58546.0
2024-07-31 09:45:00,77.18,77.47,77.12,77.34,91474.0,76.3835,76.6705,76.3241,76.5418,91474.0
2024-07-31 09:50:00,77.33,77.49,77.25,77.46,77866.0,76.5319,76.6903,76.4528,76.6606,77866.0
2024-07-31 09:55:00,77.44,77.56,77.27,77.53,55691.0,76.6408,76.7596,76.4725,76.7299,55691.0
2024-07-31 10:00:00,77.54,77.78,77.41,77.62,37500.0,76.7398,76.9773,76.6111,76.8189,37500.0
2024-07-31 10:05:00,77.63,77.89,77.62,77.88,46600.0,76.8288,77.0862,76.8189,77.0763,46600.0
2024-07-31 10:10:00,77.89,78.02,77.82,77.95,92606.0,77.0862,77.2148,77.0169,77.1455,92606.0
2024-07-31 10:15:00,77.97,78.26,77.94,78.22,83142.0,77.1653,77.4523,77.1356,77.4127,83142.0
2024-07-31 10:20:00,78.24,78.27,78.08,78.2,27281.0,77.4325,77.4622,77.2742,77.393,27281.0
2024-07-31 10:25:00,78.16,78.22,78.03,78.16,32069.0,77.3534,77.4127,77.2247,77.3534,32069.0
2024-07-31 10:30:00,78.19,78.53,78.17,78.52,94780.0,77.3831,77.7195,77.3633,77.7096,94780.0
2024-07-31 10:35:00,78.5,78.57,78.42,78.54,70517.0,77.6899,77.7591,77.6107,77.7294,70517.0
2024-07-31 10:40:00,78.53,78.53,78.3,78.3,86279.0,77.7195,77.7195,77.4919,77.4919,86279.0
2024-07-31 10:45:00,78.33,78.44,78.22,78.22,43834.0,77.5216,77.6305,77.4127,77.4127,43834.0
2024-07-31 10:50:00,78.29,78.29,77.88,77.93,42576.0,77.482,77.482,77.0763,77.1257,42576.0
2024-07-31 10:55:00,77.92,78.3,77.92,78.26,69705.0,77.1158,77.4919,77.1158,77.4523,69705.0
2024-07-31 11:00:00,78.26,78.36,78.2,78.27,62053.0,77.4523,77.5513,77.393,77.4622,62053.0
2024-07-31 11:05:00,78.28,78.42,78.28,78.38,19007.0,77.4721,77.6107,77.4721,77.5711,19007.0
2024-07-31 11:10:00,78.34,78.42,78.27,78.42,11607.0,77.5315,77.6107,77.4622,77.6107,11607.0
2024-07-31 11:15:00,78.42,78.46,78.33,78.46,36328.0,77.6107,77.6503,77.5216,77.6503,36328.0
2024-07-31 11:20:00,78.44,78.48,78.31,78.44,25452.0,77.6305,77.6701,77.5018,77.6305,25452.0
2024-07-31 11:25:00,78.5,78.55,78.45,78.51,23178.0,77.6899,77.7393,77.6404,77.6998,23178.0
2024-07-31 11:30:00,78.53,78.74,78.49,78.61,50613.0,77.7195,77.9274,77.68,77.7987,50613.0
2024-07-31 11:35:00,78.6,78.63,78.46,78.59,31047.0,77.7888,77.8185,77.6503,77.7789,31047.0
2024-07-31 11:40:00,78.54,78.66,78.47,78.61,9369.0,77.7294,77.8482,77.6602,77.7987,9369.0
2024-07-31 11:45:00,78.58,78.61,78.49,78.55,16304.0,77.769,77.7987,77.68,77.7393,16304.0
2024-07-31 11:50:00,78.48,78.5,78.29,78.33,25688.0,77.6701,77.6899,77.482,77.5216,25688.0
2024-07-31 11:55:00,78.32,78.32,78.16,78.3,9168.0,77.5117,77.5117,77.3534,77.4919,9168.0
2024-07-31 12:00:00,78.33,78.5,78.29,78.3,16220.0,77.5216,77.6899,77.482,77.4919,16220.0
2024-07-31 12:05:00,78.24,78.34,78.21,78.33,9904.0,77.4325,77.5315,77.4028,77.5216,9904.0
2024-07-31 12:10:00,78.31,78.45,78.27,78.43,23814.0,77.5018,77.6404,77.4622,77.6206,23814.0
2024-07-31 12:15:00,78.43,78.46,78.36,78.38,27100.0,77.6206,77.6503,77.5513,77.5711,27100.0
2024-07-31 12:20:00,78.4,78.45,78.33,78.33,8252.0,77.5909,77.6404,77.5216,77.5216,8252.0
2024-07-31 12:25:00,78.3,78.3,78.2,78.29,16315.0,77.4919,77.4919,77.393,77.482,16315.0
2024-07-31 12:30:00,78.23,78.34,78.17,78.33,13239.0,77.4226,77.5315,77.3633,77.5216,13239.0
2024-07-31 12:35:00,78.31,78.31,78.18,78.24,12667.0,77.5018,77.5018,77.3732,77.4325,12667.0
2024-07-31 12:40:00,78.23,78.29,78.17,78.29,18289.0,77.4226,77.482,77.3633,77.482,18289.0
2024-07-31 12:45:00,78.29,78.38,78.27,78.38,15792.0,77.482,77.5711,77.4622,77.5711,15792.0
2024-07-31 12:50:00,78.35,78.41,78.18,78.21,20389.0,77.5414,77.6008,77.3732,77.4028,20389.0
2024-07-31 12:55:00,78.24,78.27,78.08,78.1,12985.0,77.4325,77.4622,77.2742,77.294,12985.0
2024-07-31 13:00:00,78.08,78.31,78.04,78.29,13029.0,77.2742,77.5018,77.2346,77.482,13029.0
2024-07-31 13:05:00,78.32,78.44,78.28,78.29,29188.0,77.5117,77.6305,77.4721,77.482,29188.0
2024-07-31 13:10:00,78.28,78.4,78.27,78.38,18505.0,77.4721,77.5909,77.4622,77.5711,18505.0
2024-07-31 13:15:00,78.38,78.42,78.3,78.38,19568.0,77.5711,77.6107,77.4919,77.5711,19568.0
2024-07-31 13:20:00,78.34,78.43,78.24,78.24,40415.0,77.5315,77.6206,77.4325,77.4325,40415.0
2024-07-31 13:25:00,78.23,78.26,78.01,78.17,30711.0,77.4226,77.4523,77.2049,77.3633,30711.0
2024-07-31 13:30:00,78.14,78.14,77.65,77.71,77741.0,77.3336,77.3336,76.8486,76.908,77741.0
2024-07-31 13:35:00,77.71,77.88,77.71,77.8,64454.0,76.908,77.0763,76.908,76.9971,64454.0
2024-07-31 13:40:00,77.81,77.93,77.49,77.85,65742.0,77.007,77.1257,76.6903,77.0466,65742.0
2024-07-31 13:45:00,77.85,78.05,77.81,78.03,35124.0,77.0466,77.2445,77.007,77.2247,35124.0
2024-07-31 13:50:00,78.04,78.36,78.04,78.36,38000.0,77.2346,77.5513,77.2346,77.5513,38000.0
2024-07-31 13:55:00,78.29,78.31,78.05,78.16,27245.0,77.482,77.5018,77.2445,77.3534,27245.0
2024-07-31 14:00:00,78.17,78.33,77.8,78.16,151373.0,77.3633,77.5216,76.9971,77.3534,151373.0
2024-07-31 14:05:00,78.19,78.48,78.18,78.25,30576.0,77.3831,77.6701,77.3732,77.4424,30576.0
2024-07-31 14:10:00,78.28,78.43,78.22,78.4,24869.0,77.4721,77.6206,77.4127,77.5909,24869.0
2024-07-31 14:15:00,78.43,78.57,78.33,78.53,21125.0,77.6206,77.7591,77.5216,77.7195,21125.0
2024-07-31 14:20:00,78.55,78.57,78.4,78.51,31367.0,77.7393,77.7591,77.5909,77.6998,31367.0
2024-07-31 14:25:00,78.51,78.52,78.39,78.44,23534.0,77.6998,77.7096,77.581,77.6305,23534.0
2024-07-31 14:30:00,78.48,78.97,78.48,78.76,79682.0,77.6701,78.155,77.6701,77.9472,79682.0
2024-07-31 14:35:00,78.72,78.72,78.24,78.53,60158.0,77.9076,77.9076,77.4325,77.7195,60158.0
2024-07-31 14:40:00,78.71,79.08,78.58,79.08,61040.0,77.8977,78.2639,77.769,78.2639,61040.0
2024-07-31 14:45:00,79.05,79.39,78.93,79.35,135629.0,78.2342,78.5707,78.1154,78.5311,135629.0
2024-07-31 14:50:00,79.37,79.47,79.18,79.29,65488.0,78.5509,78.6498,78.3628,78.4717,65488.0
2024-07-31 14:55:00,79.28,79.39,79.12,79.3,70409.0,78.4618,78.5707,78.3035,78.4816,70409.0
2024-07-31 15:00:00,79.28,79.42,78.99,79.02,54480.0,78.4618,78.6004,78.1748,78.2045,54480.0
2024-07-31 15:05:00,78.99,79.19,78.96,78.96,52420.0,78.1748,78.3727,78.1451,78.1451,52420.0
2024-07-31 15:10:00,78.99,79.16,78.83,78.91,99357.0,78.1748,78.343,78.0164,78.0956,99357.0
2024-07-31 15:15:00,78.94,79.22,78.29,78.34,182148.0,78.1253,78.4024,77.482,77.5315,182148.0
2024-07-31 15:20:00,78.35,78.75,78.16,78.16,232213.0,77.5414,77.9373,77.3534,77.3534,232213.0
2024-07-31 15:25:00,78.15,78.31,77.74,77.89,206419.0,77.3435,77.5018,76.9377,77.0862,206419.0
2024-07-31 15:30:00,77.91,78.26,77.75,78.15,169304.0,77.1059,77.4523,76.9476,77.3435,169304.0
2024-07-31 15:35:00,78.16,78.58,78.15,78.36,94103.0,77.3534,77.769,77.3435,77.5513,94103.0
2024-07-31 15:40:00,78.36,78.96,78.36,78.89,76855.0,77.5513,78.1451,77.5513,78.0758,76855.0
2024-07-31 15:45:00,78.85,78.99,78.4,78.6,86699.0,78.0362,78.1748,77.5909,77.7888,86699.0
2024-07-31 15:50:00,78.58,78.86,77.93,78.39,235742.0,77.769,78.0461,77.1257,77.581,235742.0
2024-07-31 15:55:00,78.39,78.55,78.15,78.25,296872.0,77.581,77.7393,77.3435,77.4424,296872.0
2024-08-01 09:30:00,79.1,79.53,79.04,79.5,240101.0,78.2837,78.7092,78.2243,78.6795,240101.0
2024-08-01 09:35:00,79.48,79.56,79.24,79.52,140856.0,78.6597,78.7389,78.4222,78.6993,140856.0
2024-08-01 09:40:00,79.49,80.03,79.44,80.0,188389.0,78.6696,79.2041,78.6202,79.1744,188389.0
2024-08-01 09:45:00,79.96,80.06,79.84,79.9,113339.0,79.1348,79.2338,79.016,79.0754,113339.0
2024-08-01 09:50:00,79.92,79.96,79.49,79.7,89236.0,79.0952,79.1348,78.6696,78.8775,89236.0
2024-08-01 09:55:00,79.65,79.98,79.63,79.71,81104.0,78.828,79.1546,78.8082,78.8874,81104.0
2024-08-01 10:00:00,79.71,79.85,79.32,79.37,137091.0,78.8874,79.0259,78.5014,78.5509,137091.0
2024-08-01 10:05:00,79.39,79.43,78.87,78.94,120991.0,78.5707,78.6103,78.056,78.1253,120991.0
2024-08-01 10:10:00,78.93,79.2,78.85,78.88,144840.0,78.1154,78.3826,78.0362,78.0659,144840.0
2024-08-01 10:15:00,78.89,78.96,78.51,78.63,83861.0,78.0758,78.1451,77.6998,77.8185,83861.0
2024-08-01 10:20:00,78.67,78.71,78.06,78.39,175424.0,77.8581,77.8977,77.2544,77.581,175424.0
2024-08-01 10:25:00,78.38,78.44,77.92,77.92,120774.0,77.5711,77.6305,77.1158,77.1158,120774.0
2024-08-01 10:30:00,77.94,78.1,77.58,78.01,217685.0,77.1356,77.294,76.7793,77.2049,217685.0
2024-08-01 10:35:00,77.97,77.98,77.42,77.68,199944.0,77.1653,77.1752,76.621,76.8783,199944.0
2024-08-01 10:40:00,77.69,77.76,77.35,77.45,135625.0,76.8882,76.9575,76.5517,76.6507,135625.0
2024-08-01 10:45:00,77.44,77.44,76.83,76.9,208626.0,76.6408,76.6408,76.0371,76.1064,208626.0
2024-08-01 10:50:00,76.88,77.3,76.88,77.11,142377.0,76.0866,76.5022,76.0866,76.3142,142377.0
2024-08-01 10:55:00,77.13,77.28,76.88,76.92,115108.0,76.334,76.4824,76.0866,76.1262,115108.0
2024-08-01 11:00:00,76.91,77.0,76.36,76.37,139048.0,76.1163,76.2053,75.5719,75.5818,139048.0
2024-08-01 11:05:00,76.38,76.62,76.31,76.41,224034.0,75.5917,75.8293,75.5225,75.6214,224034.0
2024-08-01 11:10:00,76.42,76.58,76.38,76.43,80949.0,75.6313,75.7897,75.5917,75.6412,80949.0
2024-08-01 11:15:00,76.42,76.78,76.37,76.68,100604.0,75.6313,75.9876,75.5818,75.8886,100604.0
2024-08-01 11:20:00,76.65,76.75,76.32,76.48,112625.0,75.8589,75.9579,75.5324,75.6907,112625.0
2024-08-01 11:25:00,76.49,76.68,76.29,76.36,27800.0,75.7006,75.8886,75.5027,75.5719,27800.0
2024-08-01 11:30:00,76.34,76.53,76.17,76.23,84668.0,75.5521,75.7402,75.3839,75.4433,84668.0
2024-08-01 11:35:00,76.23,76.27,76.05,76.11,62190.0,75.4433,75.4829,75.2651,75.3245,62190.0
2024-08-01 11:40:00,76.08,76.08,75.68,75.71,119869.0,75.2948,75.2948,74.899,74.9286,119869.0
2024-08-01 11:45:00,75.71,75.71,75.51,75.65,100085.0,74.9286,74.9286,74.7307,74.8693,100085.0
2024-08-01 11:50:00,75.65,75.99,75.63,75.83,111362.0,74.8693,75.2058,74.8495,75.0474,111362.0
2024-08-01 11:55:00,75.84,76.05,75.74,75.74,52909.0,75.0573,75.2651,74.9583,74.9583,52909.0
2024-08-01 12:00:00,75.77,76.06,75.68,76.03,64037.0,74.988,75.275,74.899,75.2453,64037.0
2024-08-01 12:05:00,76.01,76.39,75.91,76.21,112380.0,75.2256,75.6016,75.1266,75.4235,112380.0
2024-08-01 12:10:00,76.2,76.28,76.01,76.2,70178.0,75.4136,75.4928,75.2256,75.4136,70178.0
2024-08-01 12:15:00,76.24,76.47,76.13,76.14,58694.0,75.4532,75.6808,75.3443,75.3542,58694.0
2024-08-01 12:20:00,76.16,76.22,75.64,75.65,117346.0,75.374,75.4334,74.8594,74.8693,117346.0
2024-08-01 12:25:00,75.66,75.93,75.62,75.88,60690.0,74.8792,75.1464,74.8396,75.0969,60690.0
2024-08-01 12:30:00,75.89,75.89,75.64,75.64,39574.0,75.1068,75.1068,74.8594,74.8594,39574.0
2024-08-01 12:35:00,75.6,75.77,75.36,75.37,60867.0,74.8198,74.988,74.5823,74.5922,60867.0
2024-08-01 12:40:00,75.35,75.41,75.1,75.32,75585.0,74.5724,74.6317,74.3249,74.5427,75585.0
2024-08-01 12:45:00,75.28,75.49,75.27,75.42,32322.0,74.5031,74.7109,74.4932,74.6416,32322.0
2024-08-01 12:50:00,75.39,75.4,75.07,75.39,44780.0,74.612,74.6218,74.2953,74.612,44780.0
2024-08-01 12:55:00,75.43,75.53,75.28,75.33,64317.0,74.6515,74.7505,74.5031,74.5526,64317.0
2024-08-01 13:00:00,75.31,75.4,75.15,75.29,32438.0,74.5328,74.6218,74.3744,74.513,32438.0
2024-08-01 13:05:00,75.31,75.31,74.89,74.97,85031.0,74.5328,74.5328,74.1171,74.1963,85031.0
2024-08-01 13:10:00,74.99,75.03,74.85,74.89,39188.0,74.2161,74.2557,74.0775,74.1171,39188.0
2024-08-01 13:15:00,74.89,74.98,74.69,74.7,83531.0,74.1171,74.2062,73.9192,73.9291,83531.0
2024-08-01 13:20:00,74.71,74.76,74.59,74.64,88551.0,73.939,73.9885,73.8202,73.8697,88551.0
2024-08-01 13:25:00,74.65,74.88,74.52,74.75,68575.0,73.8796,74.1072,73.7509,73.9786,68575.0
2024-08-01 13:30:00,74.68,74.72,74.54,74.57,42977.0,73.9093,73.9489,73.7707,73.8004,42977.0
2024-08-01 13:35:00,74.58,74.64,74.19,74.2,83519.0,73.8103,73.8697,73.4243,73.4342,83519.0
2024-08-01 13:40:00,74.19,74.26,73.98,74.15,101467.0,73.4243,73.4936,73.2165,73.3847,101467.0
2024-08-01 13:45:00,74.16,74.32,73.98,74.05,118373.0,73.3946,73.553,73.2165,73.2858,118373.0
2024-08-01 13:50:00,74.05,74.5,73.93,74.44,79572.0,73.2858,73.7311,73.167,73.6718,79572.0
2024-08-01 13:55:00,74.48,74.83,74.25,74.82,61550.0,73.7113,74.0577,73.4837,74.0478,61550.0
2024-08-01 14:00:00,74.82,74.94,74.42,74.43,64664.0,74.0478,74.1666,73.652,73.6619,64664.0
2024-08-01 14:05:00,74.44,74.61,74.27,74.31,31934.0,73.6718,73.84,73.5035,73.5431,31934.0
2024-08-01 14:10:00,74.3,74.41,74.07,74.15,77125.0,73.5332,73.6421,73.3056,73.3847,77125.0
2024-08-01 14:15:00,74.16,74.16,73.83,73.87,66423.0,73.3946,73.3946,73.0681,73.1076,66423.0
2024-08-01 14:20:00,73.88,74.23,73.88,73.99,62193.0,73.1175,73.4639,73.1175,73.2264,62193.0
2024-08-01 14:25:00,74.01,74.02,73.66,73.86,82441.0,73.2462,73.2561,72.8998,73.0977,82441.0
2024-08-01 14:30:00,73.84,73.91,73.63,73.72,56660.0,73.0779,73.1472,72.8701,72.9592,56660.0
2024-08-01 14:35:00,73.71,73.9,73.7,73.87,33578.0,72.9493,73.1373,72.9394,73.1076,33578.0
2024-08-01 14:40:00,73.88,74.06,73.63,73.67,80511.0,73.1175,73.2957,72.8701,72.9097,80511.0
2024-08-01 14:45:00,73.67,73.79,73.5,73.54,91815.0,72.9097,73.0285,72.7415,72.781,91815.0
2024-08-01 14:50:00,73.55,73.84,73.55,73.58,49081.0,72.7909,73.0779,72.7909,72.8206,49081.0
2024-08-01 14:55:00,73.57,73.88,73.57,73.72,35139.0,72.8107,73.1175,72.8107,72.9592,35139.0
2024-08-01 15:00:00,73.7,73.98,73.66,73.89,83030.0,72.9394,73.2165,72.8998,73.1274,83030.0
2024-08-01 15:05:00,73.88,73.91,73.61,73.87,53607.0,73.1175,73.1472,72.8503,73.1076,53607.0
2024-08-01 15:10:00,73.86,74.19,73.78,73.98,81624.0,73.0977,73.4243,73.0186,73.2165,81624.0
2024-08-01 15:15:00,73.96,74.16,73.81,74.13,62398.0,73.1967,73.3946,73.0483,73.365,62398.0
2024-08-01 15:20:00,74.16,74.24,73.95,74.19,48193.0,73.3946,73.4738,73.1868,73.4243,48193.0
2024-08-01 15:25:00,74.24,74.45,74.09,74.36,56628.0,73.4738,73.6817,73.3254,73.5926,56628.0
2024-08-01 15:30:00,74.36,74.68,74.31,74.32,100202.0,73.5926,73.9093,73.5431,73.553,100202.0
2024-08-01 15:35:00,74.38,74.77,74.36,74.74,61007.0,73.6124,73.9983,73.5926,73.9687,61007.0
2024-08-01 15:40:00,74.73,74.74,74.23,74.31,115300.0,73.9588,73.9687,73.4639,73.5431,115300.0
2024-08-01 15:45:00,74.33,74.98,74.31,74.84,202740.0,73.5629,74.2062,73.5431,74.0676,202740.0
2024-08-01 15:50:00,74.84,75.21,74.34,74.5,346839.0,74.0676,74.4338,73.5728,73.7311,346839.0
2024-08-01 15:55:00,74.53,75.09,74.52,75.02,597700.0,73.7608,74.315,73.7509,74.2458,597700.0
2024-08-02 09:30:00,71.91,71.96,71.21,71.26,476499.0,71.1679,71.2173,70.4751,70.5246,476499.0
2024-08-02 09:35:00,71.25,72.18,71.24,72.18,200209.0,70.5147,71.4351,70.5048,71.4351,200209.0
2024-08-02 09:40:00,72.16,72.44,72.02,72.1,246616.0,71.4153,71.6924,71.2767,71.3559,246616.0
2024-08-02 09:45:00,72.11,72.31,71.57,71.98,232055.0,71.3658,71.5637,70.8314,71.2371,232055.0
2024-08-02 09:50:00,71.91,72.19,71.52,71.57,163017.0,71.1679,71.445,70.7819,70.8314,163017.0
2024-08-02 09:55:00,71.58,71.77,71.17,71.26,129151.0,70.8413,71.0293,70.4355,70.5246,129151.0
2024-08-02 10:00:00,71.3,71.6,71.15,71.15,222355.0,70.5642,70.8611,70.4157,70.4157,222355.0
2024-08-02 10:05:00,71.16,71.17,70.03,70.24,362932.0,70.4256,70.4355,69.3073,69.5151,362932.0
2024-08-02 10:10:00,70.22,70.22,69.45,69.51,225848.0,69.4953,69.4953,68.7333,68.7926,225848.0
2024-08-02 10:15:00,69.52,70.08,69.52,69.59,205030.0,68.8025,69.3568,68.8025,68.8718,205030.0
2024-08-02 10:20:00,69.61,69.77,69.38,69.5,214114.0,68.8916,69.05,68.664,68.7827,214114.0
2024-08-02 10:25:00,69.51,69.99,69.48,69.77,232420.0,68.7926,69.2677,68.7629,69.05,232420.0
2024-08-02 10:30:00,69.73,70.07,69.63,69.68,172578.0,69.0104,69.3469,68.9114,68.9609,172578.0
2024-08-02 10:35:00,69.69,69.7,69.19,69.2,146408.0,68.9708,68.9807,68.4759,68.4858,146408.0
2024-08-02 10:40:00,69.21,69.59,69.15,69.41,181808.0,68.4957,68.8718,68.4363,68.6937,181808.0
2024-08-02 10:45:00,69.45,70.06,69.39,70.04,143538.0,68.7333,69.337,68.6739,69.3172,143538.0
2024-08-02 10:50:00,70.02,70.16,69.55,69.56,116454.0,69.2974,69.4359,68.8322,68.8421,116454.0
2024-08-02 10:55:00,69.6,69.7,69.15,69.24,102707.0,68.8817,68.9807,68.4363,68.5254,102707.0
2024-08-02 11:00:00,69.25,69.36,69.06,69.11,100967.0,68.5353,68.6442,68.3473,68.3968,100967.0
2024-08-02 11:05:00,69.16,69.26,68.99,69.21,180191.0,68.4462,68.5452,68.278,68.4957,180191.0
2024-08-02 11:10:00,69.19,69.57,69.1,69.24,158610.0,68.4759,68.852,68.3869,68.5254,158610.0
2024-08-02 11:15:00,69.25,69.43,69.16,69.19,113512.0,68.5353,68.7135,68.4462,68.4759,113512.0
2024-08-02 11:20:00,69.2,69.44,68.97,69.4,110225.0,68.4858,68.7234,68.2582,68.6838,110225.0
2024-08-02 11:25:00,69.42,69.52,69.06,69.3,109977.0,68.7036,68.8025,68.3473,68.5848,109977.0
2024-08-02 11:30:00,69.31,69.59,69.23,69.55,159665.0,68.5947,68.8718,68.5155,68.8322,159665.0
2024-08-02 11:35:00,69.53,70.1,69.45,69.87,134175.0,68.8124,69.3765,68.7333,69.1489,134175.0
2024-08-02 11:40:00,69.85,70.37,69.84,70.37,126035.0,69.1291,69.6438,69.1192,69.6438,126035.0
2024-08-02 11:45:00,70.35,70.51,70.1,70.3,89571.0,69.624,69.7823,69.3765,69.5745,89571.0
2024-08-02 11:50:00,70.32,70.4,70.09,70.1,132172.0,69.5943,69.6734,69.3666,69.3765,132172.0
2024-08-02 11:55:00,70.12,70.68,70.12,70.41,109388.0,69.3963,69.9506,69.3963,69.6833,109388.0
2024-08-02 12:00:00,70.45,70.65,70.23,70.61,179372.0,69.7229,69.9209,69.5052,69.8813,179372.0
2024-08-02 12:05:00,70.56,70.71,70.33,70.36,115280.0,69.8318,69.9803,69.6042,69.6339,115280.0
2024-08-02 12:10:00,70.38,70.38,69.98,70.21,117653.0,69.6537,69.6537,69.2578,69.4854,117653.0
2024-08-02 12:15:00,70.18,70.56,70.14,70.56,87643.0,69.4557,69.8318,69.4161,69.8318,87643.0
2024-08-02 12:20:00,70.55,70.84,70.5,70.55,94121.0,69.8219,70.1089,69.7724,69.8219,94121.0
2024-08-02 12:25:00,70.59,70.85,70.49,70.69,57521.0,69.8615,70.1188,69.7625,69.9605,57521.0
2024-08-02 12:30:00,70.66,70.81,70.43,70.65,55368.0,69.9308,70.0792,69.7031,69.9209,55368.0
2024-08-02 12:35:00,70.68,70.73,70.45,70.64,66089.0,69.9506,70.0,69.7229,69.911,66089.0
2024-08-02 12:40:00,70.63,71.01,70.62,70.79,79589.0,69.9011,70.2772,69.8912,70.0594,79589.0
2024-08-02 12:45:00,70.76,70.85,70.45,70.49,92214.0,70.0297,70.1188,69.7229,69.7625,92214.0
2024-08-02 12:50:00,70.48,70.48,69.95,69.97,104654.0,69.7526,69.7526,69.2281,69.2479,104654.0
2024-08-02 12:55:00,70.0,70.28,69.78,70.07,116778.0,69.2776,69.5547,69.0598,69.3469,116778.0
2024-08-02 13:00:00,70.07,70.24,69.77,69.94,88840.0,69.3469,69.5151,69.05,69.2182,88840.0
2024-08-02 13:05:00,69.98,70.17,69.92,70.13,79614.0,69.2578,69.4458,69.1984,69.4062,79614.0
2024-08-02 13:10:00,70.08,70.38,69.88,70.31,67320.0,69.3568,69.6537,69.1588,69.5844,67320.0
2024-08-02 13:15:00,70.33,70.38,70.1,70.2,59377.0,69.6042,69.6537,69.3765,69.4755,59377.0
2024-08-02 13:20:00,70.2,70.24,69.84,69.86,53040.0,69.4755,69.5151,69.1192,69.139,53040.0
2024-08-02 13:25:00,69.85,70.04,69.76,69.8,66680.0,69.1291,69.3172,69.0401,69.0796,66680.0
2024-08-02 13:30:00,69.79,69.86,69.59,69.76,118068.0,69.0697,69.139,68.8718,69.0401,118068.0
2024-08-02 13:35:00,69.75,69.75,69.59,69.66,42082.0,69.0302,69.0302,68.8718,68.9411,42082.0
2024-08-02 13:40:00,69.65,69.71,69.44,69.64,73485.0,68.9312,68.9906,68.7234,68.9213,73485.0
2024-08-02 13:45:00,69.63,69.8,69.5,69.5,92956.0,68.9114,69.0796,68.7827,68.7827,92956.0
2024-08-02 13:50:00,69.51,69.69,69.41,69.43,60812.0,68.7926,68.9708,68.6937,68.7135,60812.0
2024-08-02 13:55:00,69.45,69.72,69.45,69.66,53886.0,68.7333,69.0005,68.7333,68.9411,53886.0
2024-08-02 14:00:00,69.63,69.63,69.36,69.47,66588.0,68.9114,68.9114,68.6442,68.753,66588.0
2024-08-02 14:05:00,69.47,69.71,69.46,69.51,61869.0,68.753,68.9906,68.7432,68.7926,61869.0
2024-08-02 14:10:00,69.49,69.64,69.47,69.53,23210.0,68.7728,68.9213,68.753,68.8124,23210.0
2024-08-02 14:15:00,69.5,69.59,69.35,69.5,49145.0,68.7827,68.8718,68.6343,68.7827,49145.0
2024-08-02 14:20:00,69.49,69.88,69.49,69.87,75844.0,68.7728,69.1588,68.7728,69.1489,75844.0
2024-08-02 14:25:00,69.87,70.28,69.87,70.27,67029.0,69.1489,69.5547,69.1489,69.5448,67029.0
2024-08-02 14:30:00,70.26,70.55,70.16,70.28,102404.0,69.5349,69.8219,69.4359,69.5547,102404.0
2024-08-02 14:35:00,70.25,70.26,69.95,70.06,102663.0,69.525,69.5349,69.2281,69.337,102663.0
2024-08-02 14:40:00,70.07,70.21,70.04,70.05,64472.0,69.3469,69.4854,69.3172,69.3271,64472.0
2024-08-02 14:45:00,70.03,70.35,69.91,70.06,120974.0,69.3073,69.624,69.1885,69.337,120974.0
2024-08-02 14:50:00,70.09,70.2,69.99,70.19,65330.0,69.3666,69.4755,69.2677,69.4656,65330.0
2024-08-02 14:55:00,70.15,70.35,69.92,69.95,71328.0,69.426,69.624,69.1984,69.2281,71328.0
2024-08-02 15:00:00,69.96,70.28,69.93,70.11,88057.0,69.238,69.5547,69.2083,69.3864,88057.0
2024-08-02 15:05:00,70.07,70.21,69.81,70.11,65549.0,69.3469,69.4854,69.0895,69.3864,65549.0
2024-08-02 15:10:00,70.1,70.3,69.9,70.29,64100.0,69.3765,69.5745,69.1786,69.5646,64100.0
2024-08-02 15:15:00,70.25,70.4,70.13,70.28,40464.0,69.525,69.6734,69.4062,69.5547,40464.0
2024-08-02 15:20:00,70.22,70.36,70.04,70.25,66692.0,69.4953,69.6339,69.3172,69.525,66692.0
2024-08-02 15:25:00,70.29,70.61,70.15,70.51,57118.0,69.5646,69.8813,69.426,69.7823,57118.0
2024-08-02 15:30:00,70.51,70.74,70.43,70.47,152234.0,69.7823,70.0099,69.7031,69.7427,152234.0
2024-08-02 15:35:00,70.44,70.52,69.97,69.99,126479.0,69.713,69.7922,69.2479,69.2677,126479.0
2024-08-02 15:40:00,69.94,70.33,69.85,70.32,124115.0,69.2182,69.6042,69.1291,69.5943,124115.0
2024-08-02 15:45:00,70.3,70.55,70.16,70.19,111609.0,69.5745,69.8219,69.4359,69.4656,111609.0
2024-08-02 15:50:00,70.17,70.38,69.77,70.35,309368.0,69.4458,69.6537,69.05,69.624,309368.0
2024-08-02 15:55:00,70.39,70.86,70.39,70.79,477281.0,69.6636,70.1287,69.6636,70.0594,477281.0
2024-08-05 09:30:00,62.21,62.94,61.71,62.51,527845.0,61.568,62.2904,61.0731,61.8649,527845.0
2024-08-05 09:35:00,62.49,63.98,62.24,63.89,331182.0,61.8451,63.3197,61.5977,63.2306,331182.0
2024-08-05 09:40:00,63.87,63.88,62.84,63.21,385047.0,63.2108,63.2207,62.1915,62.5577,385047.0
2024-08-05 09:45:00,63.23,64.39,63.09,64.39,309931.0,62.5774,63.7255,62.4389,63.7255,309931.0
2024-08-05 09:50:00,64.32,64.77,63.97,64.15,297976.0,63.6562,64.1016,63.3098,63.488,297976.0
2024-08-05 09:55:00,64.09,64.24,63.67,63.67,193456.0,63.4286,63.577,63.0129,63.0129,193456.0
2024-08-05 10:00:00,63.78,65.95,63.75,65.3,312392.0,63.1218,65.2694,63.0921,64.6261,312392.0
2024-08-05 10:05:00,65.27,65.48,64.31,64.54,198499.0,64.5964,64.8042,63.6463,63.8739,198499.0
2024-08-05 10:10:00,64.56,64.68,63.92,64.68,306249.0,63.8937,64.0125,63.2603,64.0125,306249.0
2024-08-05 10:15:00,64.61,64.96,64.28,64.87,192887.0,63.9432,64.2896,63.6166,64.2005,192887.0
2024-08-05 10:20:00,64.85,64.92,63.88,64.13,223023.0,64.1807,64.25,63.2207,63.4682,223023.0
2024-08-05 10:25:00,64.12,64.7,63.43,63.46,182922.0,63.4583,64.0323,62.7754,62.8051,182922.0
2024-08-05 10:30:00,63.52,64.54,63.45,64.51,114230.0,62.8645,63.8739,62.7952,63.8442,114230.0
2024-08-05 10:35:00,64.56,64.74,64.01,64.48,60065.0,63.8937,64.0719,63.3494,63.8145,60065.0
2024-08-05 10:40:00,64.42,64.55,64.04,64.04,94167.0,63.7552,63.8838,63.3791,63.3791,94167.0
2024-08-05 10:45:00,64.09,64.53,63.99,64.19,195490.0,63.4286,63.864,63.3296,63.5275,195490.0
2024-08-05 10:50:00,64.18,65.24,63.94,64.98,159530.0,63.5176,64.5667,63.2801,64.3094,159530.0
2024-08-05 10:55:00,64.97,65.04,64.06,64.1,89556.0,64.2995,64.3688,63.3989,63.4385,89556.0
2024-08-05 11:00:00,64.13,64.43,63.75,64.15,114340.0,63.4682,63.7651,63.0921,63.488,114340.0
2024-08-05 11:05:00,64.14,65.53,64.14,65.34,195491.0,63.4781,64.8537,63.4781,64.6657,195491.0
2024-08-05 11:10:00,65.3,65.72,65.05,65.51,148369.0,64.6261,65.0417,64.3787,64.8339,148369.0
2024-08-05 11:15:00,65.55,65.8,65.37,65.43,109572.0,64.8735,65.1209,64.6954,64.7547,109572.0
2024-08-05 11:20:00,65.42,65.94,65.34,65.94,75640.0,64.7448,65.2595,64.6657,65.2595,75640.0
2024-08-05 11:25:00,65.92,65.92,65.39,65.46,82914.0,65.2397,65.2397,64.7152,64.7844,82914.0
2024-08-05 11:30:00,65.44,65.9,65.35,65.66,83877.0,64.7646,65.2199,64.6756,64.9824,83877.0
2024-08-05 11:35:00,65.63,66.36,65.48,66.08,170570.0,64.9527,65.6751,64.8042,65.398,170570.0
2024-08-05 11:40:00,66.06,66.13,65.49,65.6,75684.0,65.3782,65.4475,64.8141,64.923,75684.0
2024-08-05 11:45:00,65.64,65.97,65.46,65.58,57279.0,64.9626,65.2892,64.7844,64.9032,57279.0
2024-08-05 11:50:00,65.52,65.8,65.25,65.7,78809.0,64.8438,65.1209,64.5766,65.022,78809.0
2024-08-05 11:55:00,65.68,65.87,65.49,65.72,105215.0,65.0022,65.1902,64.8141,65.0417,105215.0
2024-08-05 12:00:00,65.76,66.11,65.47,65.97,78081.0,65.0813,65.4277,64.7943,65.2892,78081.0
2024-08-05 12:05:00,65.96,66.15,65.69,66.11,54321.0,65.2793,65.4673,65.0121,65.4277,54321.0
2024-08-05 12:10:00,66.1,66.24,65.89,66.12,100007.0,65.4178,65.5564,65.21,65.4376,100007.0
2024-08-05 12:15:00,66.2,66.51,66.15,66.51,73111.0,65.5168,65.8236,65.4673,65.8236,73111.0
2024-08-05 12:20:00,66.5,66.68,66.28,66.66,129961.0,65.8137,65.9918,65.596,65.972,129961.0
2024-08-05 12:25:00,66.65,67.01,66.6,67.01,146147.0,65.9622,66.3184,65.9127,66.3184,146147.0
2024-08-05 12:30:00,66.99,66.99,66.31,66.4,184138.0,66.2986,66.2986,65.6257,65.7147,184138.0
2024-08-05 12:35:00,66.4,66.4,65.8,65.99,76633.0,65.7147,65.7147,65.1209,65.309,76633.0
2024-08-05 12:40:00,65.94,66.24,65.77,65.89,104584.0,65.2595,65.5564,65.0912,65.21,104584.0
2024-08-05 12:45:00,65.87,65.87,65.51,65.57,82993.0,65.1902,65.1902,64.8339,64.8933,82993.0
2024-08-05 12:50:00,65.6,65.6,65.24,65.24,46284.0,64.923,64.923,64.5667,64.5667,46284.0
2024-08-05 12:55:00,65.21,65.34,64.97,65.15,135265.0,64.537,64.6657,64.2995,64.4776,135265.0
2024-08-05 13:00:00,65.14,65.31,64.98,65.09,42833.0,64.4677,64.636,64.3094,64.4183,42833.0
2024-08-05 13:05:00,65.03,65.56,64.89,65.3,105312.0,64.3589,64.8834,64.2203,64.6261,105312.0
2024-08-05 13:10:00,65.3,65.56,65.13,65.4,49942.0,64.6261,64.8834,64.4578,64.7251,49942.0
2024-08-05 13:15:00,65.35,65.67,65.35,65.57,70711.0,64.6756,64.9923,64.6756,64.8933,70711.0
2024-08-05 13:20:00,65.57,65.83,65.5,65.6,75857.0,64.8933,65.1506,64.824,64.923,75857.0
2024-08-05 13:25:00,65.64,65.89,65.41,65.45,41131.0,64.9626,65.21,64.7349,64.7745,41131.0
2024-08-05 13:30:00,65.43,65.71,65.38,65.68,44573.0,64.7547,65.0319,64.7053,65.0022,44573.0
2024-08-05 13:35:00,65.66,65.74,65.46,65.62,36914.0,64.9824,65.0615,64.7844,64.9428,36914.0
2024-08-05 13:40:00,65.63,65.92,65.48,65.59,66805.0,64.9527,65.2397,64.8042,64.9131,66805.0
2024-08-05 13:45:00,65.58,65.67,65.39,65.41,38583.0,64.9032,64.9923,64.7152,64.7349,38583.0
2024-08-05 13:50:00,65.41,65.65,65.35,65.37,60289.0,64.7349,64.9725,64.6756,64.6954,60289.0
2024-08-05 13:55:00,65.39,65.56,65.07,65.19,43761.0,64.7152,64.8834,64.3985,64.5172,43761.0
2024-08-05 14:00:00,65.19,65.24,64.72,64.78,125855.0,64.5172,64.5667,64.0521,64.1114,125855.0
2024-08-05 14:05:00,64.76,65.08,64.74,65.05,50115.0,64.0917,64.4084,64.0719,64.3787,50115.0
2024-08-05 14:10:00,65.03,65.13,64.69,64.76,64884.0,64.3589,64.4578,64.0224,64.0917,64884.0
2024-08-05 14:15:00,64.76,65.14,64.68,65.0,63509.0,64.0917,64.4677,64.0125,64.3292,63509.0
2024-08-05 14:20:00,65.03,65.16,64.86,64.9,55471.0,64.3589,64.4875,64.1906,64.2302,55471.0
2024-08-05 14:25:00,64.92,65.24,64.89,65.16,31938.0,64.25,64.5667,64.2203,64.4875,31938.0
2024-08-05 14:30:00,65.15,65.32,64.98,65.0,70903.0,64.4776,64.6459,64.3094,64.3292,70903.0
2024-08-05 14:35:00,64.98,65.16,64.72,64.74,87981.0,64.3094,64.4875,64.0521,64.0719,87981.0
2024-08-05 14:40:00,64.75,64.78,64.2,64.22,127729.0,64.0818,64.1114,63.5374,63.5572,127729.0
2024-08-05 14:45:00,64.22,64.35,63.89,63.91,149401.0,63.5572,63.6859,63.2306,63.2504,149401.0
2024-08-05 14:50:00,63.99,64.5,63.96,64.1,97917.0,63.3296,63.8343,63.2999,63.4385,97917.0
2024-08-05 14:55:00,64.11,64.13,63.84,63.89,74659.0,63.4484,63.4682,63.1812,63.2306,74659.0
2024-08-05 15:00:00,63.9,64.45,63.9,64.45,97931.0,63.2405,63.7849,63.2405,63.7849,97931.0
2024-08-05 15:05:00,64.42,64.42,63.93,63.94,61454.0,63.7552,63.7552,63.2702,63.2801,61454.0
2024-08-05 15:10:00,63.95,64.17,63.76,63.77,70731.0,63.29,63.5077,63.102,63.1119,70731.0
2024-08-05 15:15:00,63.77,63.95,63.72,63.88,73954.0,63.1119,63.29,63.0624,63.2207,73954.0
2024-08-05 15:20:00,63.82,64.22,63.82,64.09,70044.0,63.1614,63.5572,63.1614,63.4286,70044.0
2024-08-05 15:25:00,64.11,64.26,63.92,64.17,77074.0,63.4484,63.5968,63.2603,63.5077,77074.0
2024-08-05 15:30:00,64.16,64.34,63.79,64.11,96745.0,63.4978,63.676,63.1317,63.4484,96745.0
2024-08-05 15:35:00,64.08,64.34,63.97,64.08,125464.0,63.4187,63.676,63.3098,63.4187,125464.0
2024-08-05 15:40:00,64.08,64.18,63.67,63.7,92695.0,63.4187,63.5176,63.0129,63.0426,92695.0
2024-08-05 15:45:00,63.68,63.89,63.59,63.7,90224.0,63.0228,63.2306,62.9337,63.0426,90224.0
2024-08-05 15:50:00,63.71,64.21,63.56,63.87,247612.0,63.0525,63.5473,62.904,63.2108,247612.0
2024-08-05 15:55:00,63.9,64.68,63.9,64.57,371661.0,63.2405,64.0125,63.2405,63.9036,371661.0
2024-08-06 09:30:00,65.21,65.68,65.01,65.27,301660.0,64.537,65.0022,64.3391,64.5964,301660.0
2024-08-06 09:35:00,65.25,65.45,65.11,65.35,211253.0,64.5766,64.7745,64.438,64.6756,211253.0
2024-08-06 09:40:00,65.33,65.47,64.72,64.94,296476.0,64.6558,64.7943,64.0521,64.2698,296476.0
2024-08-06 09:45:00,64.93,65.47,64.68,65.4,197087.0,64.2599,64.7943,64.0125,64.7251,197087.0
2024-08-06 09:50:00,65.39,66.19,65.26,66.13,180501.0,64.7152,65.5069,64.5865,65.4475,180501.0
2024-08-06 09:55:00,66.11,66.4,65.97,66.18,141491.0,65.4277,65.7147,65.2892,65.497,141491.0
2024-08-06 10:00:00,66.18,66.54,65.94,66.5,188782.0,65.497,65.8533,65.2595,65.8137,188782.0
2024-08-06 10:05:00,66.48,66.95,66.24,66.92,169746.0,65.7939,66.2591,65.5564,66.2294,169746.0
2024-08-06 10:10:00,66.95,66.96,66.54,66.68,191432.0,66.2591,66.269,65.8533,65.9918,191432.0
2024-08-06 10:15:00,66.72,66.91,66.43,66.86,133815.0,66.0314,66.2195,65.7444,66.17,133815.0
2024-08-06 10:20:00,66.84,67.02,66.66,66.98,176410.0,66.1502,66.3283,65.972,66.2887,176410.0
2024-08-06 10:25:00,66.98,67.08,66.55,66.57,144079.0,66.2887,66.3877,65.8632,65.883,144079.0
2024-08-06 10:30:00,66.6,66.74,66.3,66.73,99188.0,65.9127,66.0512,65.6158,66.0413,99188.0
2024-08-06 10:35:00,66.73,67.2,66.68,66.99,112093.0,66.0413,66.5065,65.9918,66.2986,112093.0
2024-08-06 10:40:00,67.0,67.37,66.93,67.33,92823.0,66.3085,66.6747,66.2393,66.6351,92823.0
2024-08-06 10:45:00,67.31,67.93,67.28,67.77,111081.0,66.6153,67.2289,66.5856,67.0706,111081.0
2024-08-06 10:50:00,67.74,67.79,67.44,67.62,122953.0,67.0409,67.0904,66.744,66.9221,122953.0
2024-08-06 10:55:00,67.62,67.62,67.31,67.51,125074.0,66.9221,66.9221,66.6153,66.8133,125074.0
2024-08-06 11:00:00,67.49,67.63,67.4,67.45,59437.0,66.7935,66.932,66.7044,66.7539,59437.0
2024-08-06 11:05:00,67.49,67.67,67.46,67.53,49906.0,66.7935,66.9716,66.7638,66.8331,49906.0
2024-08-06 11:10:00,67.52,67.57,67.11,67.23,78189.0,66.8232,66.8727,66.4174,66.5362,78189.0
2024-08-06 11:15:00,67.23,67.3,66.91,67.11,66198.0,66.5362,66.6054,66.2195,66.4174,66198.0
2024-08-06 11:20:00,67.1,67.15,66.81,66.98,58225.0,66.4075,66.457,66.1205,66.2887,58225.0
2024-08-06 11:25:00,66.96,67.1,66.38,66.4,84053.0,66.269,66.4075,65.6949,65.7147,84053.0
2024-08-06 11:30:00,66.41,66.9,66.39,66.87,148049.0,65.7246,66.2096,65.7048,66.1799,148049.0
2024-08-06 11:35:00,66.87,67.06,66.71,66.91,113897.0,66.1799,66.3679,66.0215,66.2195,113897.0
2024-08-06 11:40:00,66.91,67.09,66.78,66.97,67632.0,66.2195,66.3976,66.0908,66.2788,67632.0
2024-08-06 11:45:00,67.04,67.37,66.87,67.37,47574.0,66.3481,66.6747,66.1799,66.6747,47574.0
2024-08-06 11:50:00,67.4,67.73,67.4,67.51,87265.0,66.7044,67.031,66.7044,66.8133,87265.0
2024-08-06 11:55:00,67.63,67.71,67.5,67.69,32331.0,66.932,67.0112,66.8034,66.9914,32331.0
2024-08-06 12:00:00,67.7,67.87,67.58,67.69,131645.0,67.0013,67.1696,66.8826,66.9914,131645.0
2024-08-06 12:05:00,67.72,67.83,67.61,67.71,78258.0,67.0211,67.13,66.9122,67.0112,78258.0
2024-08-06 12:10:00,67.73,67.89,67.66,67.88,30790.0,67.031,67.1894,66.9617,67.1795,30790.0
2024-08-06 12:15:00,67.88,68.08,67.81,68.03,62522.0,67.1795,67.3774,67.1102,67.3279,62522.0
2024-08-06 12:20:00,68.01,68.06,67.68,67.84,37781.0,67.3081,67.3576,66.9815,67.1399,37781.0
2024-08-06 12:25:00,67.82,67.82,67.57,67.72,37303.0,67.1201,67.1201,66.8727,67.0211,37303.0
2024-08-06 12:30:00,67.74,67.86,67.64,67.83,60612.0,67.0409,67.1597,66.9419,67.13,60612.0
2024-08-06 12:35:00,67.8,67.81,67.56,67.78,31284.0,67.1003,67.1102,66.8628,67.0805,31284.0
2024-08-06 12:40:00,67.77,67.91,67.75,67.81,23410.0,67.0706,67.2091,67.0508,67.1102,23410.0
2024-08-06 12:45:00,67.79,67.99,67.79,67.87,45457.0,67.0904,67.2883,67.0904,67.1696,45457.0
2024-08-06 12:50:00,67.86,68.43,67.86,68.37,133757.0,67.1597,67.7238,67.1597,67.6644,133757.0
2024-08-06 12:55:00,68.39,68.5,68.33,68.34,62072.0,67.6842,67.7931,67.6248,67.6347,62072.0
2024-08-06 13:00:00,68.34,68.54,68.23,68.47,54925.0,67.6347,67.8326,67.5258,67.7634,54925.0
2024-08-06 13:05:00,68.45,68.47,68.3,68.38,84391.0,67.7436,67.7634,67.5951,67.6743,84391.0
2024-08-06 13:10:00,68.4,68.42,68.29,68.32,60181.0,67.6941,67.7139,67.5852,67.6149,60181.0
2024-08-06 13:15:00,68.38,68.42,68.18,68.28,88538.0,67.6743,67.7139,67.4764,67.5753,88538.0
2024-08-06 13:20:00,68.31,68.41,68.12,68.25,39968.0,67.605,67.704,67.417,67.5456,39968.0
2024-08-06 13:25:00,68.28,68.43,68.2,68.41,26587.0,67.5753,67.7238,67.4962,67.704,26587.0
2024-08-06 13:30:00,68.43,68.52,68.34,68.43,62348.0,67.7238,67.8129,67.6347,67.7238,62348.0
2024-08-06 13:35:00,68.43,68.56,68.36,68.45,41679.0,67.7238,67.8524,67.6545,67.7436,41679.0
2024-08-06 13:40:00,68.5,68.52,68.21,68.33,37558.0,67.7931,67.8129,67.5061,67.6248,37558.0
2024-08-06 13:45:00,68.32,68.43,68.15,68.41,30681.0,67.6149,67.7238,67.4467,67.704,30681.0
2024-08-06 13:50:00,68.4,68.55,68.35,68.51,42426.0,67.6941,67.8425,67.6446,67.803,42426.0
2024-08-06 13:55:00,68.53,68.65,68.4,68.44,53899.0,67.8227,67.9415,67.6941,67.7337,53899.0
2024-08-06 14:00:00,68.48,68.48,68.28,68.29,40402.0,67.7733,67.7733,67.5753,67.5852,40402.0
2024-08-06 14:05:00,68.35,68.35,68.09,68.14,92925.0,67.6446,67.6446,67.3873,67.4368,92925.0
2024-08-06 14:10:00,68.16,68.32,68.16,68.19,36407.0,67.4566,67.6149,67.4566,67.4863,36407.0
2024-08-06 14:15:00,68.18,68.53,68.18,68.52,24978.0,67.4764,67.8227,67.4764,67.8129,24978.0
2024-08-06 14:20:00,68.51,68.78,68.49,68.72,67434.0,67.803,68.0702,67.7832,68.0108,67434.0
2024-08-06 14:25:00,68.75,68.82,68.66,68.81,35851.0,68.0405,68.1098,67.9514,68.0999,35851.0
2024-08-06 14:30:00,68.78,68.99,68.64,68.99,77034.0,68.0702,68.278,67.9316,68.278,77034.0
2024-08-06 14:35:00,68.97,69.08,68.93,68.98,68778.0,68.2582,68.3671,68.2186,68.2681,68778.0
2024-08-06 14:40:00,68.99,69.01,68.86,68.99,43452.0,68.278,68.2978,68.1493,68.278,43452.0
2024-08-06 14:45:00,69.02,69.13,68.92,69.04,43406.0,68.3077,68.4166,68.2087,68.3275,43406.0
2024-08-06 14:50:00,69.02,69.12,68.93,69.04,42673.0,68.3077,68.4067,68.2186,68.3275,42673.0
2024-08-06 14:55:00,69.06,69.07,68.28,68.29,91767.0,68.3473,68.3572,67.5753,67.5852,91767.0
2024-08-06 15:00:00,68.3,68.31,67.59,67.68,155867.0,67.5951,67.605,66.8924,66.9815,155867.0
2024-08-06 15:05:00,67.71,67.85,67.38,67.71,244068.0,67.0112,67.1498,66.6846,67.0112,244068.0
2024-08-06 15:10:00,67.7,67.94,67.62,67.79,113170.0,67.0013,67.2388,66.9221,67.0904,113170.0
2024-08-06 15:15:00,67.71,67.78,67.37,67.61,52025.0,67.0112,67.0805,66.6747,66.9122,52025.0
2024-08-06 15:20:00,67.7,68.29,67.54,68.28,131712.0,67.0013,67.5852,66.843,67.5753,131712.0
2024-08-06 15:25:00,68.27,68.32,67.9,67.98,47806.0,67.5654,67.6149,67.1993,67.2784,47806.0
2024-08-06 15:30:00,67.99,68.08,67.79,68.01,59122.0,67.2883,67.3774,67.0904,67.3081,59122.0
2024-08-06 15:35:00,68.0,68.12,67.83,67.83,72110.0,67.2982,67.417,67.13,67.13,72110.0
2024-08-06 15:40:00,67.87,67.96,67.6,67.6,58468.0,67.1696,67.2586,66.9023,66.9023,58468.0
2024-08-06 15:45:00,67.6,67.77,67.16,67.19,120852.0,66.9023,67.0706,66.4669,66.4966,120852.0
2024-08-06 15:50:00,67.17,67.51,66.69,66.72,219012.0,66.4768,66.8133,66.0017,66.0314,219012.0
2024-08-06 15:55:00,66.74,66.89,66.24,66.27,179373.0,66.0512,66.1997,65.5564,65.5861,179373.0
2024-08-07 09:30:00,68.69,68.94,68.52,68.77,298958.0,67.9811,68.2285,67.8129,68.0603,298958.0
2024-08-07 09:35:00,68.78,69.33,68.74,69.16,192720.0,68.0702,68.6145,68.0306,68.4462,192720.0
2024-08-07 09:40:00,69.13,69.28,68.92,69.2,149452.0,68.4166,68.565,68.2087,68.4858,149452.0
2024-08-07 09:45:00,69.23,69.4,69.05,69.31,121522.0,68.5155,68.6838,68.3374,68.5947,121522.0
2024-08-07 09:50:00,69.31,69.45,69.2,69.39,70188.0,68.5947,68.7333,68.4858,68.6739,70188.0
2024-08-07 09:55:00,69.37,69.7,69.18,69.65,86823.0,68.6541,68.9807,68.466,68.9312,86823.0
2024-08-07 10:00:00,69.67,69.87,69.33,69.33,151846.0,68.951,69.1489,68.6145,68.6145,151846.0
2024-08-07 10:05:00,69.33,69.68,69.19,69.65,120351.0,68.6145,68.9609,68.4759,68.9312,120351.0
2024-08-07 10:10:00,69.67,69.74,69.32,69.36,91169.0,68.951,69.0203,68.6046,68.6442,91169.0
2024-08-07 10:15:00,69.39,69.54,68.79,68.87,132179.0,68.6739,68.8223,68.0801,68.1592,132179.0
2024-08-07 10:20:00,68.91,69.26,68.9,69.14,102501.0,68.1988,68.5452,68.1889,68.4265,102501.0
2024-08-07 10:25:00,69.17,69.17,68.6,68.75,105262.0,68.4561,68.4561,67.892,68.0405,105262.0
2024-08-07 10:30:00,68.83,69.06,68.68,68.92,109315.0,68.1197,68.3473,67.9712,68.2087,109315.0
2024-08-07 10:35:00,68.87,69.03,68.74,68.76,29412.0,68.1592,68.3176,68.0306,68.0504,29412.0
2024-08-07 10:40:00,68.79,69.28,68.77,69.28,52148.0,68.0801,68.565,68.0603,68.565,52148.0
2024-08-07 10:45:00,69.3,69.66,69.27,69.5,80734.0,68.5848,68.9411,68.5551,68.7827,80734.0
2024-08-07 10:50:00,69.52,69.6,69.32,69.36,41842.0,68.8025,68.8817,68.6046,68.6442,41842.0
2024-08-07 10:55:00,69.35,69.52,69.31,69.43,32454.0,68.6343,68.8025,68.5947,68.7135,32454.0
2024-08-07 11:00:00,69.47,69.63,69.24,69.58,32938.0,68.753,68.9114,68.5254,68.8619,32938.0
2024-08-07 11:05:00,69.57,69.7,69.47,69.55,29468.0,68.852,68.9807,68.753,68.8322,29468.0
2024-08-07 11:10:00,69.58,69.59,69.12,69.12,87401.0,68.8619,68.8718,68.4067,68.4067,87401.0
2024-08-07 11:15:00,69.18,69.29,68.88,69.04,53603.0,68.466,68.5749,68.1691,68.3275,53603.0
2024-08-07 11:20:00,68.98,69.11,68.92,69.01,25865.0,68.2681,68.3968,68.2087,68.2978,25865.0
2024-08-07 11:25:00,68.98,69.13,68.85,69.09,31807.0,68.2681,68.4166,68.1394,68.377,31807.0
2024-08-07 11:30:00,69.1,69.22,69.03,69.08,63629.0,68.3869,68.5056,68.3176,68.3671,63629.0
2024-08-07 11:35:00,69.12,69.25,69.06,69.1,23743.0,68.4067,68.5353,68.3473,68.3869,23743.0
2024-08-07 11:40:00,69.09,69.15,68.55,68.56,38812.0,68.377,68.4363,67.8425,67.8524,38812.0
2024-08-07 11:45:00,68.53,68.62,68.14,68.33,110348.0,67.8227,67.9118,67.4368,67.6248,110348.0
2024-08-07 11:50:00,68.3,68.59,68.27,68.53,45820.0,67.5951,67.8821,67.5654,67.8227,45820.0
2024-08-07 11:55:00,68.52,68.6,68.38,68.51,21989.0,67.8129,67.892,67.6743,67.803,21989.0
2024-08-07 12:00:00,68.41,68.49,67.65,67.78,82381.0,67.704,67.7832,66.9518,67.0805,82381.0
2024-08-07 12:05:00,67.77,68.09,67.76,67.95,58629.0,67.0706,67.3873,67.0607,67.2487,58629.0
2024-08-07 12:10:00,67.93,68.26,67.9,68.25,41231.0,67.2289,67.5555,67.1993,67.5456,41231.0
2024-08-07 12:15:00,68.21,68.28,68.07,68.18,19150.0,67.5061,67.5753,67.3675,67.4764,19150.0
2024-08-07 12:20:00,68.08,68.44,68.03,68.42,31215.0,67.3774,67.7337,67.3279,67.7139,31215.0
2024-08-07 12:25:00,68.45,68.52,68.29,68.4,22028.0,67.7436,67.8129,67.5852,67.6941,22028.0
2024-08-07 12:30:00,68.37,68.4,68.21,68.4,15859.0,67.6644,67.6941,67.5061,67.6941,15859.0
2024-08-07 12:35:00,68.38,68.41,68.16,68.16,12011.0,67.6743,67.704,67.4566,67.4566,12011.0
2024-08-07 12:40:00,68.2,68.31,67.8,67.8,38690.0,67.4962,67.605,67.1003,67.1003,38690.0
2024-08-07 12:45:00,67.8,67.96,67.51,67.54,64958.0,67.1003,67.2586,66.8133,66.843,64958.0
2024-08-07 12:50:00,67.56,67.58,67.21,67.4,112810.0,66.8628,66.8826,66.5164,66.7044,112810.0
2024-08-07 12:55:00,67.41,67.59,67.35,67.35,32488.0,66.7143,66.8924,66.6549,66.6549,32488.0
2024-08-07 13:00:00,67.35,67.49,67.08,67.25,70198.0,66.6549,66.7935,66.3877,66.556,70198.0
2024-08-07 13:05:00,67.31,67.4,66.9,66.92,50833.0,66.6153,66.7044,66.2096,66.2294,50833.0
2024-08-07 13:10:00,66.93,67.04,66.59,66.72,77201.0,66.2393,66.3481,65.9028,66.0314,77201.0
2024-08-07 13:15:00,66.74,66.74,66.31,66.48,70009.0,66.0512,66.0512,65.6257,65.7939,70009.0
2024-08-07 13:20:00,66.49,66.98,66.48,66.97,79374.0,65.8038,66.2887,65.7939,66.2788,79374.0
2024-08-07 13:25:00,66.96,67.22,66.8,66.83,88926.0,66.269,66.5263,66.1106,66.1403,88926.0
2024-08-07 13:30:00,66.8,67.09,66.8,67.08,63067.0,66.1106,66.3976,66.1106,66.3877,63067.0
2024-08-07 13:35:00,67.08,67.34,67.04,67.15,73434.0,66.3877,66.645,66.3481,66.457,73434.0
2024-08-07 13:40:00,67.12,67.24,66.81,66.84,31712.0,66.4273,66.5461,66.1205,66.1502,31712.0
2024-08-07 13:45:00,66.84,66.96,66.3,66.3,59925.0,66.1502,66.269,65.6158,65.6158,59925.0
2024-08-07 13:50:00,66.36,66.42,66.13,66.35,48828.0,65.6751,65.7345,65.4475,65.6652,48828.0
2024-08-07 13:55:00,66.28,66.31,66.01,66.23,33376.0,65.596,65.6257,65.3288,65.5465,33376.0
2024-08-07 14:00:00,66.16,66.28,66.03,66.1,22256.0,65.4772,65.596,65.3485,65.4178,22256.0
2024-08-07 14:05:00,66.15,66.18,65.78,65.85,83497.0,65.4673,65.497,65.1011,65.1704,83497.0
2024-08-07 14:10:00,65.85,65.92,65.44,65.44,86910.0,65.1704,65.2397,64.7646,64.7646,86910.0
2024-08-07 14:15:00,65.46,65.61,65.24,65.39,129485.0,64.7844,64.9329,64.5667,64.7152,129485.0
2024-08-07 14:20:00,65.38,65.66,65.36,65.56,48449.0,64.7053,64.9824,64.6855,64.8834,48449.0
2024-08-07 14:25:00,65.55,65.9,65.55,65.74,45427.0,64.8735,65.2199,64.8735,65.0615,45427.0
2024-08-07 14:30:00,65.68,65.72,65.29,65.39,47755.0,65.0022,65.0417,64.6162,64.7152,47755.0
2024-08-07 14:35:00,65.39,65.57,65.24,65.45,26811.0,64.7152,64.8933,64.5667,64.7745,26811.0
2024-08-07 14:40:00,65.44,65.68,65.41,65.41,30623.0,64.7646,65.0022,64.7349,64.7349,30623.0
2024-08-07 14:45:00,65.45,65.59,65.01,65.25,68449.0,64.7745,64.9131,64.3391,64.5766,68449.0
2024-08-07 14:50:00,65.25,65.25,65.03,65.18,40655.0,64.5766,64.5766,64.3589,64.5073,40655.0
2024-08-07 14:55:00,65.15,65.43,65.15,65.21,40164.0,64.4776,64.7547,64.4776,64.537,40164.0
2024-08-07 15:00:00,65.25,66.05,65.19,66.05,98061.0,64.5766,65.3683,64.5172,65.3683,98061.0
2024-08-07 15:05:00,66.03,66.22,65.8,65.91,157648.0,65.3485,65.5366,65.1209,65.2298,157648.0
2024-08-07 15:10:00,65.96,66.1,65.67,65.71,60377.0,65.2793,65.4178,64.9923,65.0319,60377.0
2024-08-07 15:15:00,65.76,66.06,65.75,65.97,31066.0,65.0813,65.3782,65.0714,65.2892,31066.0
2024-08-07 15:20:00,65.98,66.22,65.73,65.86,40330.0,65.2991,65.5366,65.0516,65.1803,40330.0
2024-08-07 15:25:00,65.83,65.87,65.59,65.86,38108.0,65.1506,65.1902,64.9131,65.1803,38108.0
2024-08-07 15:30:00,65.82,66.01,65.6,65.76,75921.0,65.1407,65.3288,64.923,65.0813,75921.0
2024-08-07 15:35:00,65.83,66.12,65.76,65.83,36020.0,65.1506,65.4376,65.0813,65.1506,36020.0
2024-08-07 15:40:00,65.9,65.9,65.53,65.63,37786.0,65.2199,65.2199,64.8537,64.9527,37786.0
2024-08-07 15:45:00,65.66,65.88,65.59,65.82,40784.0,64.9824,65.2001,64.9131,65.1407,40784.0
2024-08-07 15:50:00,65.85,65.88,64.96,65.07,133465.0,65.1704,65.2001,64.2896,64.3985,133465.0
2024-08-07 15:55:00,65.09,65.13,64.7,64.94,201026.0,64.4183,64.4578,64.0323,64.2698,201026.0
2024-08-08 09:30:00,66.9,67.03,66.61,66.9,158913.0,66.2096,66.3382,65.9226,66.2096,158913.0
2024-08-08 09:35:00,66.88,67.05,66.56,66.74,110439.0,66.1898,66.358,65.8731,66.0512,110439.0
2024-08-08 09:40:00,66.73,66.96,66.51,66.51,49662.0,66.0413,66.269,65.8236,65.8236,49662.0
2024-08-08 09:45:00,66.55,66.79,66.16,66.26,93574.0,65.8632,66.1007,65.4772,65.5762,93574.0
2024-08-08 09:50:00,66.28,67.08,66.1,67.06,70385.0,65.596,66.3877,65.4178,66.3679,70385.0
2024-08-08 09:55:00,67.03,67.31,66.95,67.29,62757.0,66.3382,66.6153,66.2591,66.5955,62757.0
2024-08-08 10:00:00,67.31,67.83,67.16,67.77,96110.0,66.6153,67.13,66.4669,67.0706,96110.0
2024-08-08 10:05:00,67.76,67.82,67.41,67.56,87661.0,67.0607,67.1201,66.7143,66.8628,87661.0
2024-08-08 10:10:00,67.67,67.81,67.49,67.79,35461.0,66.9716,67.1102,66.7935,67.0904,35461.0
2024-08-08 10:15:00,67.78,68.11,67.73,67.85,128165.0,67.0805,67.4071,67.031,67.1498,128165.0
2024-08-08 10:20:00,67.88,68.05,67.64,68.02,60787.0,67.1795,67.3477,66.9419,67.318,60787.0
2024-08-08 10:25:00,68.03,68.42,68.0,68.36,42811.0,67.3279,67.7139,67.2982,67.6545,42811.0
2024-08-08 10:30:00,68.37,68.38,68.14,68.3,34794.0,67.6644,67.6743,67.4368,67.5951,34794.0
2024-08-08 10:35:00,68.32,68.52,68.23,68.35,44547.0,67.6149,67.8129,67.5258,67.6446,44547.0
2024-08-08 10:40:00,68.34,68.44,68.12,68.13,67774.0,67.6347,67.7337,67.417,67.4269,67774.0
2024-08-08 10:45:00,68.13,68.54,68.13,68.5,38227.0,67.4269,67.8326,67.4269,67.7931,38227.0
2024-08-08 10:50:00,68.54,68.58,68.33,68.39,68869.0,67.8326,67.8722,67.6248,67.6842,68869.0
2024-08-08 10:55:00,68.39,68.51,68.29,68.51,73148.0,67.6842,67.803,67.5852,67.803,73148.0
2024-08-08 11:00:00,68.45,68.46,68.26,68.43,19001.0,67.7436,67.7535,67.5555,67.7238,19001.0
2024-08-08 11:05:00,68.41,68.5,68.28,68.38,14911.0,67.704,67.7931,67.5753,67.6743,14911.0
2024-08-08 11:10:00,68.42,68.43,67.86,67.9,38831.0,67.7139,67.7238,67.1597,67.1993,38831.0
2024-08-08 11:15:00,67.9,68.03,67.81,67.91,95657.0,67.1993,67.3279,67.1102,67.2091,95657.0
2024-08-08 11:20:00,67.91,68.41,67.91,68.38,34918.0,67.2091,67.704,67.2091,67.6743,34918.0
2024-08-08 11:25:00,68.41,68.59,68.35,68.36,32037.0,67.704,67.8821,67.6446,67.6545,32037.0
2024-08-08 11:30:00,68.35,68.58,68.34,68.41,29400.0,67.6446,67.8722,67.6347,67.704,29400.0
2024-08-08 11:35:00,68.39,68.42,68.21,68.28,15069.0,67.6842,67.7139,67.5061,67.5753,15069.0
2024-08-08 11:40:00,68.26,68.26,68.11,68.18,15239.0,67.5555,67.5555,67.4071,67.4764,15239.0
2024-08-08 11:45:00,68.21,68.21,67.98,68.03,40286.0,67.5061,67.5061,67.2784,67.3279,40286.0
2024-08-08 11:50:00,68.03,68.34,68.0,68.31,16793.0,67.3279,67.6347,67.2982,67.605,16793.0
2024-08-08 11:55:00,68.33,68.4,68.29,68.3,11807.0,67.6248,67.6941,67.5852,67.5951,11807.0
2024-08-08 12:00:00,68.27,68.6,68.26,68.6,23898.0,67.5654,67.892,67.5555,67.892,23898.0
2024-08-08 12:05:00,68.57,68.79,68.57,68.73,41097.0,67.8623,68.0801,67.8623,68.0207,41097.0
2024-08-08 12:10:00,68.71,68.8,68.49,68.59,64697.0,68.0009,68.09,67.7832,67.8821,64697.0
2024-08-08 12:15:00,68.59,68.61,68.43,68.6,32590.0,67.8821,67.9019,67.7238,67.892,32590.0
2024-08-08 12:20:00,68.61,68.72,68.6,68.66,14792.0,67.9019,68.0108,67.892,67.9514,14792.0
2024-08-08 12:25:00,68.67,68.75,68.55,68.57,10646.0,67.9613,68.0405,67.8425,67.8623,10646.0
2024-08-08 12:30:00,68.52,68.52,68.16,68.22,38355.0,67.8129,67.8129,67.4566,67.5159,38355.0
2024-08-08 12:35:00,68.22,68.25,67.94,68.01,69870.0,67.5159,67.5456,67.2388,67.3081,69870.0
2024-08-08 12:40:00,68.0,68.15,67.91,68.12,22335.0,67.2982,67.4467,67.2091,67.417,22335.0
2024-08-08 12:45:00,68.12,68.35,68.11,68.3,21468.0,67.417,67.6446,67.4071,67.5951,21468.0
2024-08-08 12:50:00,68.36,68.51,68.22,68.5,14962.0,67.6545,67.803,67.5159,67.7931,14962.0
2024-08-08 12:55:00,68.49,68.55,68.27,68.37,14638.0,67.7832,67.8425,67.5654,67.6644,14638.0
2024-08-08 13:00:00,68.41,68.46,68.04,68.11,17272.0,67.704,67.7535,67.3378,67.4071,17272.0
2024-08-08 13:05:00,68.06,68.31,67.96,68.28,33605.0,67.3576,67.605,67.2586,67.5753,33605.0
2024-08-08 13:10:00,68.36,68.52,68.3,68.44,21309.0,67.6545,67.8129,67.5951,67.7337,21309.0
2024-08-08 13:15:00,68.43,68.82,68.43,68.82,16892.0,67.7238,68.1098,67.7238,68.1098,16892.0
2024-08-08 13:20:00,68.81,68.93,68.75,68.78,29779.0,68.0999,68.2186,68.0405,68.0702,29779.0
2024-08-08 13:25:00,68.8,69.16,68.79,69.15,39681.0,68.09,68.4462,68.0801,68.4363,39681.0
2024-08-08 13:30:00,69.17,69.32,69.1,69.26,64295.0,68.4561,68.6046,68.3869,68.5452,64295.0
2024-08-08 13:35:00,69.2,69.24,69.05,69.24,83343.0,68.4858,68.5254,68.3374,68.5254,83343.0
2024-08-08 13:40:00,69.24,69.28,69.15,69.15,77656.0,68.5254,68.565,68.4363,68.4363,77656.0
2024-08-08 13:45:00,69.2,69.31,69.17,69.24,13797.0,68.4858,68.5947,68.4561,68.5254,13797.0
2024-08-08 13:50:00,69.25,69.35,69.18,69.29,12736.0,68.5353,68.6343,68.466,68.5749,12736.0
2024-08-08 13:55:00,69.25,69.27,69.17,69.27,15859.0,68.5353,68.5551,68.4561,68.5551,15859.0
2024-08-08 14:00:00,69.24,69.49,69.18,69.46,35991.0,68.5254,68.7728,68.466,68.7432,35991.0
2024-08-08 14:05:00,69.46,69.58,69.38,69.41,33614.0,68.7432,68.8619,68.664,68.6937,33614.0
2024-08-08 14:10:00,69.41,69.52,69.39,69.49,7817.0,68.6937,68.8025,68.6739,68.7728,7817.0
2024-08-08 14:15:00,69.46,69.64,69.45,69.62,26980.0,68.7432,68.9213,68.7333,68.9015,26980.0
2024-08-08 14:20:00,69.64,69.65,69.5,69.59,31681.0,68.9213,68.9312,68.7827,68.8718,31681.0
2024-08-08 14:25:00,69.62,69.62,69.16,69.31,39183.0,68.9015,68.9015,68.4462,68.5947,39183.0
2024-08-08 14:30:00,69.32,69.51,69.28,69.46,57719.0,68.6046,68.7926,68.565,68.7432,57719.0
2024-08-08 14:35:00,69.46,69.46,69.22,69.22,41277.0,68.7432,68.7432,68.5056,68.5056,41277.0
2024-08-08 14:40:00,69.24,69.24,68.98,69.07,51465.0,68.5254,68.5254,68.2681,68.3572,51465.0
2024-08-08 14:45:00,69.05,69.28,69.05,69.22,7820.0,68.3374,68.565,68.3374,68.5056,7820.0
2024-08-08 14:50:00,69.2,69.31,69.15,69.23,6560.0,68.4858,68.5947,68.4363,68.5155,6560.0
2024-08-08 14:55:00,69.21,69.36,69.2,69.2,19693.0,68.4957,68.6442,68.4858,68.4858,19693.0
2024-08-08 15:00:00,69.18,69.19,68.88,68.9,26884.0,68.466,68.4759,68.1691,68.1889,26884.0
2024-08-08 15:05:00,68.89,69.34,68.81,69.29,60685.0,68.179,68.6244,68.0999,68.5749,60685.0
2024-08-08 15:10:00,69.27,69.44,69.24,69.25,22668.0,68.5551,68.7234,68.5254,68.5353,22668.0
2024-08-08 15:15:00,69.25,69.35,69.12,69.15,19726.0,68.5353,68.6343,68.4067,68.4363,19726.0
2024-08-08 15:20:00,69.16,69.4,69.14,69.23,21909.0,68.4462,68.6838,68.4265,68.5155,21909.0
2024-08-08 15:25:00,69.23,69.28,68.89,68.9,44703.0,68.5155,68.565,68.179,68.1889,44703.0
2024-08-08 15:30:00,68.89,68.97,68.53,68.75,64168.0,68.179,68.2582,67.8227,68.0405,64168.0
2024-08-08 15:35:00,68.77,68.86,68.49,68.78,28041.0,68.0603,68.1493,67.7832,68.0702,28041.0
2024-08-08 15:40:00,68.8,69.39,68.8,69.38,48879.0,68.09,68.6739,68.09,68.664,48879.0
2024-08-08 15:45:00,69.35,69.36,69.06,69.19,45355.0,68.6343,68.6442,68.3473,68.4759,45355.0
2024-08-08 15:50:00,69.17,69.35,69.0,69.13,72272.0,68.4561,68.6343,68.2879,68.4166,72272.0
2024-08-08 15:55:00,69.14,69.55,68.9,69.41,161827.0,68.4265,68.8322,68.1889,68.6937,161827.0
2024-08-09 09:30:00,69.02,69.25,68.89,69.11,172267.0,68.3077,68.5353,68.179,68.3968,172267.0
2024-08-09 09:35:00,69.12,69.51,68.88,69.43,67367.0,68.4067,68.7926,68.1691,68.7135,67367.0
2024-08-09 09:40:00,69.38,69.38,68.79,68.79,50988.0,68.664,68.664,68.0801,68.0801,50988.0
2024-08-09 09:45:00,68.8,68.99,68.55,68.56,56564.0,68.09,68.278,67.8425,67.8524,56564.0
2024-08-09 09:50:00,68.62,68.95,68.53,68.95,40905.0,67.9118,68.2384,67.8227,68.2384,40905.0
2024-08-09 09:55:00,68.97,69.06,68.64,68.78,44340.0,68.2582,68.3473,67.9316,68.0702,44340.0
2024-08-09 10:00:00,68.75,69.28,68.63,69.27,45615.0,68.0405,68.565,67.9217,68.5551,45615.0
2024-08-09 10:05:00,69.24,69.31,69.04,69.22,65857.0,68.5254,68.5947,68.3275,68.5056,65857.0
2024-08-09 10:10:00,69.21,69.79,69.21,69.66,70620.0,68.4957,69.0697,68.4957,68.9411,70620.0
2024-08-09 10:15:00,69.66,69.72,69.29,69.31,84387.0,68.9411,69.0005,68.5749,68.5947,84387.0
2024-08-09 10:20:00,69.29,69.51,69.24,69.36,59019.0,68.5749,68.7926,68.5254,68.6442,59019.0
2024-08-09 10:25:00,69.45,69.48,69.26,69.33,35511.0,68.7333,68.7629,68.5452,68.6145,35511.0
2024-08-09 10:30:00,69.32,69.39,68.93,69.03,43536.0,68.6046,68.6739,68.2186,68.3176,43536.0
2024-08-09 10:35:00,69.06,69.2,68.86,69.1,27037.0,68.3473,68.4858,68.1493,68.3869,27037.0
2024-08-09 10:40:00,69.16,69.37,69.09,69.14,30015.0,68.4462,68.6541,68.377,68.4265,30015.0
2024-08-09 10:45:00,69.14,69.52,69.13,69.42,43410.0,68.4265,68.8025,68.4166,68.7036,43410.0
2024-08-09 10:50:00,69.42,69.78,69.39,69.64,144502.0,68.7036,69.0598,68.6739,68.9213,144502.0
2024-08-09 10:55:00,69.64,69.94,69.59,69.69,77177.0,68.9213,69.2182,68.8718,68.9708,77177.0
2024-08-09 11:00:00,69.71,69.92,69.69,69.92,27070.0,68.9906,69.1984,68.9708,69.1984,27070.0
2024-08-09 11:05:00,69.99,70.1,69.84,69.89,102501.0,69.2677,69.3765,69.1192,69.1687,102501.0
2024-08-09 11:10:00,69.89,69.9,69.7,69.8,22913.0,69.1687,69.1786,68.9807,69.0796,22913.0
2024-08-09 11:15:00,69.81,69.91,69.79,69.85,7349.0,69.0895,69.1885,69.0697,69.1291,7349.0
2024-08-09 11:20:00,69.8,69.82,69.59,69.7,24029.0,69.0796,69.0994,68.8718,68.9807,24029.0
2024-08-09 11:25:00,69.77,69.87,69.43,69.44,23593.0,69.05,69.1489,68.7135,68.7234,23593.0
2024-08-09 11:30:00,69.44,69.68,69.37,69.68,21096.0,68.7234,68.9609,68.6541,68.9609,21096.0
2024-08-09 11:35:00,69.68,69.69,69.38,69.48,34039.0,68.9609,68.9708,68.664,68.7629,34039.0
2024-08-09 11:40:00,69.5,69.61,69.39,69.51,38609.0,68.7827,68.8916,68.6739,68.7926,38609.0
2024-08-09 11:45:00,69.56,69.76,69.54,69.66,63492.0,68.8421,69.0401,68.8223,68.9411,63492.0
2024-08-09 11:50:00,69.7,69.81,69.58,69.74,19230.0,68.9807,69.0895,68.8619,69.0203,19230.0
2024-08-09 11:55:00,69.72,69.72,69.15,69.22,37304.0,69.0005,69.0005,68.4363,68.5056,37304.0
2024-08-09 12:00:00,69.22,69.32,69.17,69.21,19105.0,68.5056,68.6046,68.4561,68.4957,19105.0
2024-08-09 12:05:00,69.21,69.31,69.1,69.15,12136.0,68.4957,68.5947,68.3869,68.4363,12136.0
2024-08-09 12:10:00,69.18,69.18,69.05,69.16,24389.0,68.466,68.466,68.3374,68.4462,24389.0
2024-08-09 12:15:00,69.1,69.18,69.04,69.09,14088.0,68.3869,68.466,68.3275,68.377,14088.0
2024-08-09 12:20:00,69.2,69.22,69.02,69.02,8431.0,68.4858,68.5056,68.3077,68.3077,8431.0
2024-08-09 12:25:00,69.05,69.27,69.04,69.19,66979.0,68.3374,68.5551,68.3275,68.4759,66979.0
2024-08-09 12:30:00,69.19,69.42,69.17,69.31,81350.0,68.4759,68.7036,68.4561,68.5947,81350.0
2024-08-09 12:35:00,69.32,69.5,69.31,69.5,6823.0,68.6046,68.7827,68.5947,68.7827,6823.0
2024-08-09 12:40:00,69.45,69.52,69.38,69.49,16554.0,68.7333,68.8025,68.664,68.7728,16554.0
2024-08-09 12:45:00,69.47,69.55,69.3,69.55,13726.0,68.753,68.8322,68.5848,68.8322,13726.0
2024-08-09 12:50:00,69.55,69.6,69.41,69.42,44928.0,68.8322,68.8817,68.6937,68.7036,44928.0
2024-08-09 12:55:00,69.44,69.65,69.42,69.65,20386.0,68.7234,68.9312,68.7036,68.9312,20386.0
2024-08-09 13:00:00,69.65,69.79,69.61,69.75,54086.0,68.9312,69.0697,68.8916,69.0302,54086.0
2024-08-09 13:05:00,69.76,69.82,69.65,69.82,28175.0,69.0401,69.0994,68.9312,69.0994,28175.0
2024-08-09 13:10:00,69.84,70.17,69.83,70.15,67280.0,69.1192,69.4458,69.1093,69.426,67280.0
2024-08-09 13:15:00,70.16,70.39,70.15,70.35,122553.0,69.4359,69.6636,69.426,69.624,122553.0
2024-08-09 13:20:00,70.34,70.41,70.25,70.29,79895.0,69.6141,69.6833,69.525,69.5646,79895.0
2024-08-09 13:25:00,70.29,70.7,70.29,70.7,50661.0,69.5646,69.9704,69.5646,69.9704,50661.0
2024-08-09 13:30:00,70.68,70.85,70.53,70.73,74546.0,69.9506,70.1188,69.8021,70.0,74546.0
2024-08-09 13:35:00,70.74,70.77,70.63,70.66,40852.0,70.0099,70.0396,69.9011,69.9308,40852.0
2024-08-09 13:40:00,70.68,70.7,70.34,70.42,56648.0,69.9506,69.9704,69.6141,69.6932,56648.0
2024-08-09 13:45:00,70.46,70.52,70.35,70.37,22896.0,69.7328,69.7922,69.624,69.6438,22896.0
2024-08-09 13:50:00,70.41,70.44,70.01,70.11,55106.0,69.6833,69.713,69.2875,69.3864,55106.0
2024-08-09 13:55:00,70.14,70.18,70.04,70.13,42185.0,69.4161,69.4557,69.3172,69.4062,42185.0
2024-08-09 14:00:00,70.14,70.23,69.95,70.06,28727.0,69.4161,69.5052,69.2281,69.337,28727.0
2024-08-09 14:05:00,70.04,70.2,70.0,70.2,24623.0,69.3172,69.4755,69.2776,69.4755,24623.0
2024-08-09 14:10:00,70.18,70.19,69.76,69.89,54492.0,69.4557,69.4656,69.0401,69.1687,54492.0
2024-08-09 14:15:00,69.94,69.97,69.8,69.95,72125.0,69.2182,69.2479,69.0796,69.2281,72125.0
2024-08-09 14:20:00,69.97,69.98,69.79,69.8,59372.0,69.2479,69.2578,69.0697,69.0796,59372.0
2024-08-09 14:25:00,69.82,69.95,69.76,69.89,36470.0,69.0994,69.2281,69.0401,69.1687,36470.0
2024-08-09 14:30:00,69.9,69.94,69.7,69.75,20121.0,69.1786,69.2182,68.9807,69.0302,20121.0
2024-08-09 14:35:00,69.78,70.0,69.65,69.95,31628.0,69.0598,69.2776,68.9312,69.2281,31628.0
2024-08-09 14:40:00,69.94,70.06,69.93,70.03,24135.0,69.2182,69.337,69.2083,69.3073,24135.0
2024-08-09 14:45:00,70.04,70.17,69.99,70.03,26856.0,69.3172,69.4458,69.2677,69.3073,26856.0
2024-08-09 14:50:00,70.05,70.07,69.75,69.84,27858.0,69.3271,69.3469,69.0302,69.1192,27858.0
2024-08-09 14:55:00,69.88,70.06,69.72,70.03,38571.0,69.1588,69.337,69.0005,69.3073,38571.0
2024-08-09 15:00:00,70.03,70.07,69.83,69.91,42272.0,69.3073,69.3469,69.1093,69.1885,42272.0
2024-08-09 15:05:00,69.89,70.15,69.88,70.09,21112.0,69.1687,69.426,69.1588,69.3666,21112.0
2024-08-09 15:10:00,70.07,70.21,70.05,70.14,42785.0,69.3469,69.4854,69.3271,69.4161,42785.0
2024-08-09 15:15:00,70.14,70.32,70.13,70.31,28257.0,69.4161,69.5943,69.4062,69.5844,28257.0
2024-08-09 15:20:00,70.29,70.29,69.93,70.05,29442.0,69.5646,69.5646,69.2083,69.3271,29442.0
2024-08-09 15:25:00,70.07,70.26,70.02,70.15,22712.0,69.3469,69.5349,69.2974,69.426,22712.0
2024-08-09 15:30:00,70.15,70.37,70.15,70.24,31219.0,69.426,69.6438,69.426,69.5151,31219.0
2024-08-09 15:35:00,70.25,70.41,70.13,70.15,45185.0,69.525,69.6833,69.4062,69.426,45185.0
2024-08-09 15:40:00,70.17,70.32,70.08,70.18,36684.0,69.4458,69.5943,69.3568,69.4557,36684.0
2024-08-09 15:45:00,70.16,70.31,70.15,70.27,43411.0,69.4359,69.5844,69.426,69.5448,43411.0
2024-08-09 15:50:00,70.26,70.34,69.91,69.98,77304.0,69.5349,69.6141,69.1885,69.2578,77304.0
2024-08-09 15:55:00,70.0,70.42,69.9,70.22,207112.0,69.2776,69.6932,69.1786,69.4953,207112.0
2024-08-12 09:30:00,70.7,70.81,70.62,70.74,167399.0,69.9704,70.0792,69.8912,70.0099,167399.0
2024-08-12 09:35:00,70.76,70.81,70.26,70.32,133098.0,70.0297,70.0792,69.5349,69.5943,133098.0
2024-08-12 09:40:00,70.34,70.4,69.81,69.86,106930.0,69.6141,69.6734,69.0895,69.139,106930.0
2024-08-12 09:45:00,69.91,69.94,69.52,69.62,153046.0,69.1885,69.2182,68.8025,68.9015,153046.0
2024-08-12 09:50:00,69.63,69.93,69.62,69.75,77549.0,68.9114,69.2083,68.9015,69.0302,77549.0
2024-08-12 09:55:00,69.74,69.86,69.43,69.6,64647.0,69.0203,69.139,68.7135,68.8817,64647.0
2024-08-12 10:00:00,69.63,69.9,69.54,69.85,62553.0,68.9114,69.1786,68.8223,69.1291,62553.0
2024-08-12 10:05:00,69.79,70.38,69.77,70.36,72292.0,69.0697,69.6537,69.05,69.6339,72292.0
2024-08-12 10:10:00,70.37,70.57,70.31,70.53,67018.0,69.6438,69.8417,69.5844,69.8021,67018.0
2024-08-12 10:15:00,70.54,70.65,70.46,70.57,76263.0,69.812,69.9209,69.7328,69.8417,76263.0
2024-08-12 10:20:00,70.57,70.82,70.53,70.7,59930.0,69.8417,70.0891,69.8021,69.9704,59930.0
2024-08-12 10:25:00,70.72,70.92,70.64,70.68,52472.0,69.9901,70.1881,69.911,69.9506,52472.0
2024-08-12 10:30:00,70.7,70.88,70.69,70.88,39301.0,69.9704,70.1485,69.9605,70.1485,39301.0
2024-08-12 10:35:00,70.88,71.04,70.83,70.98,114627.0,70.1485,70.3068,70.099,70.2475,114627.0
2024-08-12 10:40:00,71.0,71.11,70.89,70.89,62035.0,70.2673,70.3761,70.1584,70.1584,62035.0
2024-08-12 10:45:00,70.86,71.1,70.82,71.1,53367.0,70.1287,70.3662,70.0891,70.3662,53367.0
2024-08-12 10:50:00,71.07,71.12,70.93,71.03,22708.0,70.3365,70.386,70.198,70.2969,22708.0
2024-08-12 10:55:00,71.02,71.15,70.95,71.12,22275.0,70.2871,70.4157,70.2178,70.386,22275.0
2024-08-12 11:00:00,71.13,71.32,71.08,71.28,69915.0,70.3959,70.584,70.3464,70.5444,69915.0
2024-08-12 11:05:00,71.26,71.28,71.08,71.11,87791.0,70.5246,70.5444,70.3464,70.3761,87791.0
2024-08-12 11:10:00,71.12,71.28,71.12,71.13,88751.0,70.386,70.5444,70.386,70.3959,88751.0
2024-08-12 11:15:00,71.12,71.17,71.0,71.09,38575.0,70.386,70.4355,70.2673,70.3563,38575.0
2024-08-12 11:20:00,71.1,71.11,69.84,69.87,264127.0,70.3662,70.3761,69.1192,69.1489,264127.0
2024-08-12 11:25:00,69.88,70.23,69.78,70.19,264189.0,69.1588,69.5052,69.0598,69.4656,264189.0
2024-08-12 11:30:00,70.15,70.15,69.89,70.07,51036.0,69.426,69.426,69.1687,69.3469,51036.0
2024-08-12 11:35:00,70.1,70.22,70.0,70.14,60815.0,69.3765,69.4953,69.2776,69.4161,60815.0
2024-08-12 11:40:00,70.15,70.25,70.0,70.2,49829.0,69.426,69.525,69.2776,69.4755,49829.0
2024-08-12 11:45:00,70.21,70.39,70.06,70.39,50003.0,69.4854,69.6636,69.337,69.6636,50003.0
2024-08-12 11:50:00,70.39,70.78,70.36,70.76,56264.0,69.6636,70.0495,69.6339,70.0297,56264.0
2024-08-12 11:55:00,70.75,71.02,70.7,70.94,84062.0,70.0198,70.2871,69.9704,70.2079,84062.0
2024-08-12 12:00:00,70.94,71.07,70.79,70.85,84541.0,70.2079,70.3365,70.0594,70.1188,84541.0
2024-08-12 12:05:00,70.83,70.86,70.56,70.73,46663.0,70.099,70.1287,69.8318,70.0,46663.0
2024-08-12 12:10:00,70.74,70.79,70.62,70.73,21325.0,70.0099,70.0594,69.8912,70.0,21325.0
2024-08-12 12:15:00,70.75,70.75,70.54,70.62,15460.0,70.0198,70.0198,69.812,69.8912,15460.0
2024-08-12 12:20:00,70.59,70.73,70.55,70.7,30374.0,69.8615,70.0,69.8219,69.9704,30374.0
2024-08-12 12:25:00,70.69,70.74,70.57,70.66,24223.0,69.9605,70.0099,69.8417,69.9308,24223.0
2024-08-12 12:30:00,70.63,70.8,70.59,70.6,17792.0,69.9011,70.0693,69.8615,69.8714,17792.0
2024-08-12 12:35:00,70.53,70.78,70.49,70.75,32768.0,69.8021,70.0495,69.7625,70.0198,32768.0
2024-08-12 12:40:00,70.81,70.81,70.55,70.7,10856.0,70.0792,70.0792,69.8219,69.9704,10856.0
2024-08-12 12:45:00,70.73,70.84,70.73,70.79,20994.0,70.0,70.1089,70.0,70.0594,20994.0
2024-08-12 12:50:00,70.76,70.76,70.6,70.67,22479.0,70.0297,70.0297,69.8714,69.9407,22479.0
2024-08-12 12:55:00,70.7,70.71,70.15,70.15,50324.0,69.9704,69.9803,69.426,69.426,50324.0
2024-08-12 13:00:00,70.1,70.16,69.88,70.13,81000.0,69.3765,69.4359,69.1588,69.4062,81000.0
2024-08-12 13:05:00,70.12,70.2,70.06,70.18,17573.0,69.3963,69.4755,69.337,69.4557,17573.0
2024-08-12 13:10:00,70.19,70.3,70.09,70.26,21848.0,69.4656,69.5745,69.3666,69.5349,21848.0
2024-08-12 13:15:00,70.27,70.51,70.27,70.5,35592.0,69.5448,69.7823,69.5448,69.7724,35592.0
2024-08-12 13:20:00,70.49,70.71,70.48,70.57,29989.0,69.7625,69.9803,69.7526,69.8417,29989.0
2024-08-12 13:25:00,70.54,70.54,70.2,70.4,30524.0,69.812,69.812,69.4755,69.6734,30524.0
2024-08-12 13:30:00,70.48,70.53,70.4,70.45,19579.0,69.7526,69.8021,69.6734,69.7229,19579.0
2024-08-12 13:35:00,70.58,70.58,70.27,70.43,27916.0,69.8516,69.8516,69.5448,69.7031,27916.0
2024-08-12 13:40:00,70.45,70.45,70.2,70.25,14162.0,69.7229,69.7229,69.4755,69.525,14162.0
2024-08-12 13:45:00,70.25,70.32,70.08,70.08,25154.0,69.525,69.5943,69.3568,69.3568,25154.0
2024-08-12 13:50:00,70.02,70.05,69.75,69.92,50288.0,69.2974,69.3271,69.0302,69.1984,50288.0
2024-08-12 13:55:00,69.99,70.05,69.92,70.0,40952.0,69.2677,69.3271,69.1984,69.2776,40952.0
2024-08-12 14:00:00,70.0,70.19,69.96,70.13,29647.0,69.2776,69.4656,69.238,69.4062,29647.0
2024-08-12 14:05:00,70.13,70.13,69.92,69.97,29535.0,69.4062,69.4062,69.1984,69.2479,29535.0
2024-08-12 14:10:00,70.02,70.22,69.98,70.2,22846.0,69.2974,69.4953,69.2578,69.4755,22846.0
2024-08-12 14:15:00,70.19,70.21,70.06,70.06,5853.0,69.4656,69.4854,69.337,69.337,5853.0
2024-08-12 14:20:00,70.12,70.28,70.03,70.03,19685.0,69.3963,69.5547,69.3073,69.3073,19685.0
2024-08-12 14:25:00,70.09,70.2,70.07,70.09,21493.0,69.3666,69.4755,69.3469,69.3666,21493.0
2024-08-12 14:30:00,70.06,70.15,70.01,70.14,20358.0,69.337,69.426,69.2875,69.4161,20358.0
2024-08-12 14:35:00,70.11,70.26,70.07,70.22,10284.0,69.3864,69.5349,69.3469,69.4953,10284.0
2024-08-12 14:40:00,70.19,70.26,70.09,70.2,27282.0,69.4656,69.5349,69.3666,69.4755,27282.0
2024-08-12 14:45:00,70.24,70.24,70.13,70.19,19491.0,69.5151,69.5151,69.4062,69.4656,19491.0
2024-08-12 14:50:00,70.2,70.31,70.17,70.21,31352.0,69.4755,69.5844,69.4458,69.4854,31352.0
2024-08-12 14:55:00,70.26,70.33,70.22,70.33,29552.0,69.5349,69.6042,69.4953,69.6042,29552.0
2024-08-12 15:00:00,70.3,70.31,70.15,70.25,21681.0,69.5745,69.5844,69.426,69.525,21681.0
2024-08-12 15:05:00,70.21,70.21,70.02,70.08,22624.0,69.4854,69.4854,69.2974,69.3568,22624.0
2024-08-12 15:10:00,70.14,70.29,70.04,70.08,9785.0,69.4161,69.5646,69.3172,69.3568,9785.0
2024-08-12 15:15:00,70.09,70.19,69.99,70.14,35578.0,69.3666,69.4656,69.2677,69.4161,35578.0
2024-08-12 15:20:00,70.18,70.2,70.04,70.18,23349.0,69.4557,69.4755,69.3172,69.4557,23349.0
2024-08-12 15:25:00,70.17,70.23,70.08,70.09,38327.0,69.4458,69.5052,69.3568,69.3666,38327.0
2024-08-12 15:30:00,70.11,70.25,70.05,70.05,30808.0,69.3864,69.525,69.3271,69.3271,30808.0
2024-08-12 15:35:00,70.04,70.11,69.86,69.94,73868.0,69.3172,69.3864,69.139,69.2182,73868.0
2024-08-12 15:40:00,69.95,69.99,69.85,69.89,73179.0,69.2281,69.2677,69.1291,69.1687,73179.0
2024-08-12 15:45:00,69.89,69.97,69.82,69.88,57081.0,69.1687,69.2479,69.0994,69.1588,57081.0
2024-08-12 15:50:00,69.87,70.1,69.75,69.94,107315.0,69.1489,69.3765,69.0302,69.2182,107315.0
2024-08-12 15:55:00,69.95,70.37,69.92,70.34,321776.0,69.2281,69.6438,69.1984,69.6141,321776.0
2024-08-13 09:30:00,71.63,72.07,71.54,71.96,199971.0,70.8908,71.3262,70.8017,71.2173,199971.0
2024-08-13 09:35:00,71.95,72.05,71.81,71.87,105254.0,71.2075,71.3064,71.0689,71.1283,105254.0
2024-08-13 09:40:00,71.91,72.05,71.82,72.03,69143.0,71.1679,71.3064,71.0788,71.2866,69143.0
2024-08-13 09:45:00,72.06,72.29,72.06,72.22,229060.0,71.3163,71.5439,71.3163,71.4747,229060.0
2024-08-13 09:50:00,72.23,72.37,72.12,72.14,120352.0,71.4846,71.6231,71.3757,71.3955,120352.0
2024-08-13 09:55:00,72.14,72.22,71.87,72.07,85200.0,71.3955,71.4747,71.1283,71.3262,85200.0
2024-08-13 10:00:00,72.1,72.15,71.87,71.95,47014.0,71.3559,71.4054,71.1283,71.2075,47014.0
2024-08-13 10:05:00,71.96,72.07,71.78,71.85,31627.0,71.2173,71.3262,71.0392,71.1085,31627.0
2024-08-13 10:10:00,71.87,72.04,71.74,71.85,72651.0,71.1283,71.2965,70.9996,71.1085,72651.0
2024-08-13 10:15:00,71.87,71.94,71.63,71.74,48113.0,71.1283,71.1976,70.8908,70.9996,48113.0
2024-08-13 10:20:00,71.75,71.92,71.72,71.89,33634.0,71.0095,71.1778,70.9798,71.1481,33634.0
2024-08-13 10:25:00,71.93,72.0,71.81,71.96,27223.0,71.1877,71.2569,71.0689,71.2173,27223.0
2024-08-13 10:30:00,71.93,71.93,71.53,71.75,30438.0,71.1877,71.1877,70.7918,71.0095,30438.0
2024-08-13 10:35:00,71.78,71.95,71.77,71.95,24320.0,71.0392,71.2075,71.0293,71.2075,24320.0
2024-08-13 10:40:00,71.97,72.11,71.93,72.05,22765.0,71.2272,71.3658,71.1877,71.3064,22765.0
2024-08-13 10:45:00,72.08,72.35,72.06,72.35,47411.0,71.3361,71.6033,71.3163,71.6033,47411.0
2024-08-13 10:50:00,72.36,72.39,72.22,72.32,35954.0,71.6132,71.6429,71.4747,71.5736,35954.0
2024-08-13 10:55:00,72.32,72.35,72.26,72.32,14291.0,71.5736,71.6033,71.5143,71.5736,14291.0
2024-08-13 11:00:00,72.34,72.46,72.28,72.44,16536.0,71.5934,71.7122,71.534,71.6924,16536.0
2024-08-13 11:05:00,72.45,72.49,72.36,72.36,21501.0,71.7023,71.7419,71.6132,71.6132,21501.0
2024-08-13 11:10:00,72.35,72.44,72.24,72.41,24128.0,71.6033,71.6924,71.4945,71.6627,24128.0
2024-08-13 11:15:00,72.4,72.46,72.39,72.45,75545.0,71.6528,71.7122,71.6429,71.7023,75545.0
2024-08-13 11:20:00,72.43,72.58,72.42,72.56,43395.0,71.6825,71.831,71.6726,71.8112,43395.0
2024-08-13 11:25:00,72.54,72.56,72.43,72.48,95016.0,71.7914,71.8112,71.6825,71.732,95016.0
2024-08-13 11:30:00,72.45,72.52,72.38,72.5,18008.0,71.7023,71.7716,71.633,71.7518,18008.0
2024-08-13 11:35:00,72.48,72.53,72.41,72.52,13658.0,71.732,71.7815,71.6627,71.7716,13658.0
2024-08-13 11:40:00,72.5,72.57,72.46,72.46,24066.0,71.7518,71.8211,71.7122,71.7122,24066.0
2024-08-13 11:45:00,72.49,72.66,72.45,72.63,29731.0,71.7419,71.9101,71.7023,71.8804,29731.0
2024-08-13 11:50:00,72.63,72.7,72.56,72.7,59852.0,71.8804,71.9497,71.8112,71.9497,59852.0
2024-08-13 11:55:00,72.69,72.7,72.56,72.6,19715.0,71.9398,71.9497,71.8112,71.8507,19715.0
2024-08-13 12:00:00,72.55,72.65,72.5,72.64,12678.0,71.8013,71.9002,71.7518,71.8903,12678.0
2024-08-13 12:05:00,72.64,72.78,72.63,72.7,32669.0,71.8903,72.0289,71.8804,71.9497,32669.0
2024-08-13 12:10:00,72.72,72.73,72.66,72.71,19216.0,71.9695,71.9794,71.9101,71.9596,19216.0
2024-08-13 12:15:00,72.72,72.93,72.72,72.92,33019.0,71.9695,72.1773,71.9695,72.1674,33019.0
2024-08-13 12:20:00,72.92,73.04,72.88,72.88,57038.0,72.1674,72.2862,72.1279,72.1279,57038.0
2024-08-13 12:25:00,72.9,72.96,72.8,72.84,35792.0,72.1476,72.207,72.0487,72.0883,35792.0
2024-08-13 12:30:00,72.85,72.86,72.7,72.82,31529.0,72.0982,72.1081,71.9497,72.0685,31529.0
2024-08-13 12:35:00,72.82,72.96,72.8,72.96,13028.0,72.0685,72.207,72.0487,72.207,13028.0
2024-08-13 12:40:00,72.97,73.12,72.96,73.1,78693.0,72.2169,72.3654,72.207,72.3456,78693.0
2024-08-13 12:45:00,73.09,73.32,73.04,73.31,111162.0,72.3357,72.5633,72.2862,72.5534,111162.0
2024-08-13 12:50:00,73.31,73.43,73.31,73.36,52452.0,72.5534,72.6722,72.5534,72.6029,52452.0
2024-08-13 12:55:00,73.38,73.41,73.33,73.38,16456.0,72.6227,72.6524,72.5732,72.6227,16456.0
2024-08-13 13:00:00,73.4,73.4,73.22,73.23,35703.0,72.6425,72.6425,72.4643,72.4742,35703.0
2024-08-13 13:05:00,73.21,73.36,73.21,73.3,86258.0,72.4544,72.6029,72.4544,72.5435,86258.0
2024-08-13 13:10:00,73.31,73.36,73.26,73.36,23269.0,72.5534,72.6029,72.5039,72.6029,23269.0
2024-08-13 13:15:00,73.35,73.35,73.25,73.34,11860.0,72.593,72.593,72.494,72.5831,11860.0
2024-08-13 13:20:00,73.34,73.34,73.25,73.26,20738.0,72.5831,72.5831,72.494,72.5039,20738.0
2024-08-13 13:25:00,73.23,73.3,73.21,73.28,9148.0,72.4742,72.5435,72.4544,72.5237,9148.0
2024-08-13 13:30:00,73.29,73.39,73.17,73.17,47396.0,72.5336,72.6326,72.4149,72.4149,47396.0
2024-08-13 13:35:00,73.2,73.28,73.18,73.28,10068.0,72.4446,72.5237,72.4248,72.5237,10068.0
2024-08-13 13:40:00,73.29,73.34,73.26,73.31,6913.0,72.5336,72.5831,72.5039,72.5534,6913.0
2024-08-13 13:45:00,73.3,73.3,72.78,73.07,103684.0,72.5435,72.5435,72.0289,72.3159,103684.0
2024-08-13 13:50:00,73.1,73.21,73.02,73.21,33404.0,72.3456,72.4544,72.2664,72.4544,33404.0
2024-08-13 13:55:00,73.2,73.32,73.2,73.28,49346.0,72.4446,72.5633,72.4446,72.5237,49346.0
2024-08-13 14:00:00,73.26,73.31,73.23,73.27,14177.0,72.5039,72.5534,72.4742,72.5138,14177.0
2024-08-13 14:05:00,73.23,73.32,73.2,73.28,5995.0,72.4742,72.5633,72.4446,72.5237,5995.0
2024-08-13 14:10:00,73.27,73.39,73.26,73.34,19996.0,72.5138,72.6326,72.5039,72.5831,19996.0
2024-08-13 14:15:00,73.35,73.38,73.12,73.2,36450.0,72.593,72.6227,72.3654,72.4446,36450.0
2024-08-13 14:20:00,73.19,73.33,73.18,73.3,13828.0,72.4347,72.5732,72.4248,72.5435,13828.0
2024-08-13 14:25:00,73.31,73.35,73.29,73.35,9087.0,72.5534,72.593,72.5336,72.593,9087.0
2024-08-13 14:30:00,73.33,73.41,73.31,73.39,12414.0,72.5732,72.6524,72.5534,72.6326,12414.0
2024-08-13 14:35:00,73.4,73.55,73.4,73.54,42577.0,72.6425,72.7909,72.6425,72.781,42577.0
2024-08-13 14:40:00,73.54,73.54,73.44,73.48,15589.0,72.781,72.781,72.6821,72.7217,15589.0
2024-08-13 14:45:00,73.48,73.53,73.42,73.52,19576.0,72.7217,72.7711,72.6623,72.7613,19576.0
2024-08-13 14:50:00,73.5,73.56,73.47,73.53,35755.0,72.7415,72.8008,72.7118,72.7711,35755.0
2024-08-13 14:55:00,73.53,73.56,73.51,73.54,17009.0,72.7711,72.8008,72.7514,72.781,17009.0
2024-08-13 15:00:00,73.53,73.65,73.51,73.56,41998.0,72.7711,72.8899,72.7514,72.8008,41998.0
2024-08-13 15:05:00,73.52,73.52,73.35,73.43,29280.0,72.7613,72.7613,72.593,72.6722,29280.0
2024-08-13 15:10:00,73.44,73.46,73.35,73.39,17477.0,72.6821,72.7019,72.593,72.6326,17477.0
2024-08-13 15:15:00,73.39,73.43,73.28,73.34,21278.0,72.6326,72.6722,72.5237,72.5831,21278.0
2024-08-13 15:20:00,73.34,73.48,73.23,73.46,34544.0,72.5831,72.7217,72.4742,72.7019,34544.0
2024-08-13 15:25:00,73.47,73.47,73.37,73.47,91960.0,72.7118,72.7118,72.6128,72.7118,91960.0
2024-08-13 15:30:00,73.47,73.51,73.42,73.44,26414.0,72.7118,72.7514,72.6623,72.6821,26414.0
2024-08-13 15:35:00,73.43,73.49,73.36,73.43,29448.0,72.6722,72.7316,72.6029,72.6722,29448.0
2024-08-13 15:40:00,73.43,73.52,73.41,73.51,24812.0,72.6722,72.7613,72.6524,72.7514,24812.0
2024-08-13 15:45:00,73.52,73.81,73.49,73.77,126551.0,72.7613,73.0483,72.7316,73.0087,126551.0
2024-08-13 15:50:00,73.76,73.78,73.39,73.48,112399.0,72.9988,73.0186,72.6326,72.7217,112399.0
2024-08-13 15:55:00,73.48,73.88,73.41,73.8,204810.0,72.7217,73.1175,72.6524,73.0384,204810.0
2024-08-14 09:30:00,74.14,74.28,73.85,73.85,223221.0,73.3749,73.5134,73.0878,73.0878,223221.0
2024-08-14 09:35:00,73.84,74.05,73.68,74.01,111144.0,73.0779,73.2858,72.9196,73.2462,111144.0
2024-08-14 09:40:00,74.0,74.03,73.54,73.61,197580.0,73.2363,73.266,72.781,72.8503,197580.0
2024-08-14 09:45:00,73.64,73.93,73.58,73.73,116545.0,72.88,73.167,72.8206,72.9691,116545.0
2024-08-14 09:50:00,73.74,73.83,73.58,73.61,77848.0,72.979,73.0681,72.8206,72.8503,77848.0
2024-08-14 09:55:00,73.6,73.68,73.46,73.53,159238.0,72.8404,72.9196,72.7019,72.7711,159238.0
2024-08-14 10:00:00,73.51,73.64,73.42,73.63,65984.0,72.7514,72.88,72.6623,72.8701,65984.0
2024-08-14 10:05:00,73.65,73.65,73.39,73.56,56830.0,72.8899,72.8899,72.6326,72.8008,56830.0
2024-08-14 10:10:00,73.58,73.58,73.27,73.41,86803.0,72.8206,72.8206,72.5138,72.6524,86803.0
2024-08-14 10:15:00,73.43,73.56,73.37,73.53,63189.0,72.6722,72.8008,72.6128,72.7711,63189.0
2024-08-14 10:20:00,73.53,73.73,73.48,73.72,83945.0,72.7711,72.9691,72.7217,72.9592,83945.0
2024-08-14 10:25:00,73.72,73.72,73.47,73.7,74925.0,72.9592,72.9592,72.7118,72.9394,74925.0
2024-08-14 10:30:00,73.67,73.73,72.99,73.01,120894.0,72.9097,72.9691,72.2367,72.2565,120894.0
2024-08-14 10:35:00,73.02,73.36,72.97,73.31,84331.0,72.2664,72.6029,72.2169,72.5534,84331.0
2024-08-14 10:40:00,73.32,73.59,73.31,73.4,128158.0,72.5633,72.8305,72.5534,72.6425,128158.0
2024-08-14 10:45:00,73.4,73.71,73.4,73.7,58245.0,72.6425,72.9493,72.6425,72.9394,58245.0
2024-08-14 10:50:00,73.69,73.8,73.6,73.79,33023.0,72.9295,73.0384,72.8404,73.0285,33023.0
2024-08-14 10:55:00,73.79,73.91,73.76,73.88,53109.0,73.0285,73.1472,72.9988,73.1175,53109.0
2024-08-14 11:00:00,73.88,74.08,73.87,74.05,55788.0,73.1175,73.3155,73.1076,73.2858,55788.0
2024-08-14 11:05:00,74.07,74.07,73.86,73.89,82197.0,73.3056,73.3056,73.0977,73.1274,82197.0
2024-08-14 11:10:00,73.9,74.06,73.89,74.02,126479.0,73.1373,73.2957,73.1274,73.2561,126479.0
2024-08-14 11:15:00,74.05,74.06,73.97,74.03,23981.0,73.2858,73.2957,73.2066,73.266,23981.0
2024-08-14 11:20:00,74.05,74.12,74.01,74.06,19373.0,73.2858,73.3551,73.2462,73.2957,19373.0
2024-08-14 11:25:00,74.08,74.21,74.08,74.2,33382.0,73.3155,73.4441,73.3155,73.4342,33382.0
2024-08-14 11:30:00,74.23,74.55,74.23,74.45,77328.0,73.4639,73.7806,73.4639,73.6817,77328.0
2024-08-14 11:35:00,74.48,74.57,74.42,74.56,23613.0,73.7113,73.8004,73.652,73.7905,23613.0
2024-08-14 11:40:00,74.54,74.6,74.36,74.37,48223.0,73.7707,73.8301,73.5926,73.6025,48223.0
2024-08-14 11:45:00,74.37,74.58,74.37,74.5,24806.0,73.6025,73.8103,73.6025,73.7311,24806.0
2024-08-14 11:50:00,74.5,74.73,74.48,74.68,83846.0,73.7311,73.9588,73.7113,73.9093,83846.0
2024-08-14 11:55:00,74.7,74.88,74.68,74.86,110233.0,73.9291,74.1072,73.9093,74.0874,110233.0
2024-08-14 12:00:00,74.84,74.9,74.77,74.83,94256.0,74.0676,74.127,73.9983,74.0577,94256.0
2024-08-14 12:05:00,74.88,74.96,74.8,74.81,13804.0,74.1072,74.1864,74.028,74.0379,13804.0
2024-08-14 12:10:00,74.82,74.89,74.73,74.76,32546.0,74.0478,74.1171,73.9588,73.9885,32546.0
2024-08-14 12:15:00,74.75,74.81,74.43,74.47,45379.0,73.9786,74.0379,73.6619,73.7014,45379.0
2024-08-14 12:20:00,74.52,74.58,73.92,74.01,89911.0,73.7509,73.8103,73.1571,73.2462,89911.0
2024-08-14 12:25:00,74.05,74.08,73.8,74.02,86641.0,73.2858,73.3155,73.0384,73.2561,86641.0
2024-08-14 12:30:00,74.03,74.15,73.92,74.09,34121.0,73.266,73.3847,73.1571,73.3254,34121.0
2024-08-14 12:35:00,74.12,74.2,74.01,74.17,19444.0,73.3551,73.4342,73.2462,73.4045,19444.0
2024-08-14 12:40:00,74.19,74.23,73.73,73.75,61831.0,73.4243,73.4639,72.9691,72.9889,61831.0
2024-08-14 12:45:00,73.76,73.91,73.66,73.83,52011.0,72.9988,73.1472,72.8998,73.0681,52011.0
2024-08-14 12:50:00,73.88,74.18,73.88,74.15,14649.0,73.1175,73.4144,73.1175,73.3847,14649.0
2024-08-14 12:55:00,74.16,74.22,74.07,74.2,82303.0,73.3946,73.454,73.3056,73.4342,82303.0
2024-08-14 13:00:00,74.18,74.18,74.04,74.1,23444.0,73.4144,73.4144,73.2759,73.3353,23444.0
2024-08-14 13:05:00,74.1,74.38,74.09,74.24,35055.0,73.3353,73.6124,73.3254,73.4738,35055.0
2024-08-14 13:10:00,74.26,74.26,73.95,74.11,20094.0,73.4936,73.4936,73.1868,73.3452,20094.0
2024-08-14 13:15:00,74.18,74.25,74.11,74.22,32791.0,73.4144,73.4837,73.3452,73.454,32791.0
2024-08-14 13:20:00,74.18,74.25,74.07,74.2,16324.0,73.4144,73.4837,73.3056,73.4342,16324.0
2024-08-14 13:25:00,74.21,74.25,74.06,74.24,11874.0,73.4441,73.4837,73.2957,73.4738,11874.0
2024-08-14 13:30:00,74.24,74.36,74.17,74.3,22609.0,73.4738,73.5926,73.4045,73.5332,22609.0
2024-08-14 13:35:00,74.36,74.4,74.22,74.23,34495.0,73.5926,73.6322,73.454,73.4639,34495.0
2024-08-14 13:40:00,74.23,74.31,74.11,74.26,27972.0,73.4639,73.5431,73.3452,73.4936,27972.0
2024-08-14 13:45:00,74.27,74.35,74.25,74.35,23992.0,73.5035,73.5827,73.4837,73.5827,23992.0
2024-08-14 13:50:00,74.33,74.38,74.22,74.34,15925.0,73.5629,73.6124,73.454,73.5728,15925.0
2024-08-14 13:55:00,74.34,74.38,74.26,74.26,10891.0,73.5728,73.6124,73.4936,73.4936,10891.0
2024-08-14 14:00:00,74.25,74.25,73.99,74.12,26990.0,73.4837,73.4837,73.2264,73.3551,26990.0
2024-08-14 14:05:00,74.15,74.23,74.11,74.17,9547.0,73.3847,73.4639,73.3452,73.4045,9547.0
2024-08-14 14:10:00,74.13,74.22,74.11,74.15,4141.0,73.365,73.454,73.3452,73.3847,4141.0
2024-08-14 14:15:00,74.16,74.21,74.1,74.14,11645.0,73.3946,73.4441,73.3353,73.3749,11645.0
2024-08-14 14:20:00,74.2,74.32,74.2,74.22,9721.0,73.4342,73.553,73.4342,73.454,9721.0
2024-08-14 14:25:00,74.28,74.31,74.23,74.3,11289.0,73.5134,73.5431,73.4639,73.5332,11289.0
2024-08-14 14:30:00,74.26,74.38,74.26,74.34,26459.0,73.4936,73.6124,73.4936,73.5728,26459.0
2024-08-14 14:35:00,74.35,74.44,74.3,74.36,23789.0,73.5827,73.6718,73.5332,73.5926,23789.0
2024-08-14 14:40:00,74.37,74.44,74.33,74.41,20536.0,73.6025,73.6718,73.5629,73.6421,20536.0
2024-08-14 14:45:00,74.36,74.45,74.32,74.39,22936.0,73.5926,73.6817,73.553,73.6223,22936.0
2024-08-14 14:50:00,74.36,74.53,74.36,74.49,74679.0,73.5926,73.7608,73.5926,73.7212,74679.0
2024-08-14 14:55:00,74.5,74.7,74.49,74.67,55941.0,73.7311,73.9291,73.7212,73.8994,55941.0
2024-08-14 15:00:00,74.66,74.67,74.51,74.59,51252.0,73.8895,73.8994,73.741,73.8202,51252.0
2024-08-14 15:05:00,74.59,74.68,74.53,74.54,18060.0,73.8202,73.9093,73.7608,73.7707,18060.0
2024-08-14 15:10:00,74.54,74.57,74.11,74.14,31935.0,73.7707,73.8004,73.3452,73.3749,31935.0
2024-08-14 15:15:00,74.17,74.27,74.09,74.23,28725.0,73.4045,73.5035,73.3254,73.4639,28725.0
2024-08-14 15:20:00,74.23,74.29,74.15,74.25,29961.0,73.4639,73.5233,73.3847,73.4837,29961.0
2024-08-14 15:25:00,74.26,74.29,74.19,74.2,23767.0,73.4936,73.5233,73.4243,73.4342,23767.0
2024-08-14 15:30:00,74.18,74.24,74.08,74.09,31284.0,73.4144,73.4738,73.3155,73.3254,31284.0
2024-08-14 15:35:00,74.09,74.24,74.05,74.23,27211.0,73.3254,73.4738,73.2858,73.4639,27211.0
2024-08-14 15:40:00,74.24,74.36,74.18,74.34,40113.0,73.4738,73.5926,73.4144,73.5728,40113.0
2024-08-14 15:45:00,74.34,74.46,74.25,74.43,54229.0,73.5728,73.6915,73.4837,73.6619,54229.0
2024-08-14 15:50:00,74.44,74.67,74.29,74.67,105141.0,73.6718,73.8994,73.5233,73.8994,105141.0
2024-08-14 15:55:00,74.66,74.84,74.46,74.46,196550.0,73.8895,74.0676,73.6915,73.6915,196550.0
2024-08-15 09:30:00,76.78,77.06,76.72,76.95,387857.0,75.9876,76.2647,75.9282,76.1559,387857.0
2024-08-15 09:35:00,76.93,77.09,76.84,76.93,101151.0,76.1361,76.2944,76.047,76.1361,101151.0
2024-08-15 09:40:00,76.95,76.98,76.57,76.7,140086.0,76.1559,76.1855,75.7798,75.9084,140086.0
2024-08-15 09:45:00,76.75,76.92,76.61,76.92,110004.0,75.9579,76.1262,75.8194,76.1262,110004.0
2024-08-15 09:50:00,76.89,76.97,76.8,76.92,77674.0,76.0965,76.1756,76.0074,76.1262,77674.0
2024-08-15 09:55:00,76.93,77.13,76.93,77.08,71050.0,76.1361,76.334,76.1361,76.2845,71050.0
2024-08-15 10:00:00,77.1,77.26,76.78,76.8,103080.0,76.3043,76.4627,75.9876,76.0074,103080.0
2024-08-15 10:05:00,76.81,76.81,76.61,76.66,66645.0,76.0173,76.0173,75.8194,75.8688,66645.0
2024-08-15 10:10:00,76.65,76.92,76.57,76.91,30057.0,75.8589,76.1262,75.7798,76.1163,30057.0
2024-08-15 10:15:00,76.91,77.01,76.81,77.01,47304.0,76.1163,76.2152,76.0173,76.2152,47304.0
2024-08-15 10:20:00,77.01,77.1,76.92,77.03,33401.0,76.2152,76.3043,76.1262,76.235,33401.0
2024-08-15 10:25:00,77.05,77.28,77.03,77.18,47961.0,76.2548,76.4824,76.235,76.3835,47961.0
2024-08-15 10:30:00,77.19,77.29,77.16,77.28,35609.0,76.3934,76.4923,76.3637,76.4824,35609.0
2024-08-15 10:35:00,77.25,77.39,77.2,77.31,37403.0,76.4528,76.5913,76.4033,76.5121,37403.0
2024-08-15 10:40:00,77.3,77.39,77.27,77.38,29752.0,76.5022,76.5913,76.4725,76.5814,29752.0
2024-08-15 10:45:00,77.38,77.53,77.35,77.38,50962.0,76.5814,76.7299,76.5517,76.5814,50962.0
2024-08-15 10:50:00,77.43,77.44,77.31,77.42,37442.0,76.6309,76.6408,76.5121,76.621,37442.0
2024-08-15 10:55:00,77.41,77.41,77.28,77.37,21910.0,76.6111,76.6111,76.4824,76.5715,21910.0
2024-08-15 11:00:00,77.39,77.57,77.33,77.54,41751.0,76.5913,76.7695,76.5319,76.7398,41751.0
2024-08-15 11:05:00,77.58,77.59,77.46,77.54,21067.0,76.7793,76.7892,76.6606,76.7398,21067.0
2024-08-15 11:10:00,77.53,77.67,77.52,77.66,23509.0,76.7299,76.8684,76.72,76.8585,23509.0
2024-08-15 11:15:00,77.65,77.79,77.64,77.71,70747.0,76.8486,76.9872,76.8387,76.908,70747.0
2024-08-15 11:20:00,77.71,77.76,77.66,77.73,52926.0,76.908,76.9575,76.8585,76.9278,52926.0
2024-08-15 11:25:00,77.74,77.76,77.59,77.59,24517.0,76.9377,76.9575,76.7892,76.7892,24517.0
2024-08-15 11:30:00,77.6,77.7,77.54,77.66,24621.0,76.7991,76.8981,76.7398,76.8585,24621.0
2024-08-15 11:35:00,77.63,77.72,77.58,77.69,15512.0,76.8288,76.9179,76.7793,76.8882,15512.0
2024-08-15 11:40:00,77.7,77.84,77.68,77.79,23315.0,76.8981,77.0367,76.8783,76.9872,23315.0
2024-08-15 11:45:00,77.8,77.82,77.73,77.81,16505.0,76.9971,77.0169,76.9278,77.007,16505.0
2024-08-15 11:50:00,77.81,77.89,77.76,77.81,21451.0,77.007,77.0862,76.9575,77.007,21451.0
2024-08-15 11:55:00,77.81,77.86,77.69,77.69,14977.0,77.007,77.0565,76.8882,76.8882,14977.0
2024-08-15 12:00:00,77.68,77.88,77.68,77.86,13940.0,76.8783,77.0763,76.8783,77.0565,13940.0
2024-08-15 12:05:00,77.86,77.86,77.79,77.83,30642.0,77.0565,77.0565,76.9872,77.0268,30642.0
2024-08-15 12:10:00,77.83,77.89,77.78,77.83,6694.0,77.0268,77.0862,76.9773,77.0268,6694.0
2024-08-15 12:15:00,77.83,78.01,77.81,77.95,82920.0,77.0268,77.2049,77.007,77.1455,82920.0
2024-08-15 12:20:00,78.01,78.12,77.97,78.08,18828.0,77.2049,77.3138,77.1653,77.2742,18828.0
2024-08-15 12:25:00,78.08,78.08,78.0,78.07,29489.0,77.2742,77.2742,77.195,77.2643,29489.0
2024-08-15 12:30:00,78.08,78.08,77.95,78.01,11864.0,77.2742,77.2742,77.1455,77.2049,11864.0
2024-08-15 12:35:00,78.0,78.03,77.91,77.91,14971.0,77.195,77.2247,77.1059,77.1059,14971.0
2024-08-15 12:40:00,77.89,77.94,77.69,77.77,25907.0,77.0862,77.1356,76.8882,76.9674,25907.0
2024-08-15 12:45:00,77.77,77.79,77.53,77.68,40940.0,76.9674,76.9872,76.7299,76.8783,40940.0
2024-08-15 12:50:00,77.7,77.78,77.65,77.73,9032.0,76.8981,76.9773,76.8486,76.9278,9032.0
2024-08-15 12:55:00,77.76,77.83,77.7,77.81,9414.0,76.9575,77.0268,76.8981,77.007,9414.0
2024-08-15 13:00:00,77.82,77.82,77.66,77.74,11914.0,77.0169,77.0169,76.8585,76.9377,11914.0
2024-08-15 13:05:00,77.72,77.77,77.65,77.65,4310.0,76.9179,76.9674,76.8486,76.8486,4310.0
2024-08-15 13:10:00,77.67,77.77,77.63,77.71,12010.0,76.8684,76.9674,76.8288,76.908,12010.0
2024-08-15 13:15:00,77.75,77.81,77.7,77.75,16635.0,76.9476,77.007,76.8981,76.9476,16635.0
2024-08-15 13:20:00,77.76,77.86,77.71,77.75,14218.0,76.9575,77.0565,76.908,76.9476,14218.0
2024-08-15 13:25:00,77.76,77.96,77.75,77.87,12764.0,76.9575,77.1554,76.9476,77.0664,12764.0
2024-08-15 13:30:00,77.86,77.98,77.85,77.97,18153.0,77.0565,77.1752,77.0466,77.1653,18153.0
2024-08-15 13:35:00,77.96,78.01,77.94,78.0,13209.0,77.1554,77.2049,77.1356,77.195,13209.0
2024-08-15 13:40:00,77.98,78.02,77.93,77.98,10579.0,77.1752,77.2148,77.1257,77.1752,10579.0
2024-08-15 13:45:00,77.97,78.06,77.97,78.05,9350.0,77.1653,77.2544,77.1653,77.2445,9350.0
2024-08-15 13:50:00,78.06,78.11,78.04,78.07,19619.0,77.2544,77.3039,77.2346,77.2643,19619.0
2024-08-15 13:55:00,78.04,78.11,78.01,78.11,16140.0,77.2346,77.3039,77.2049,77.3039,16140.0
2024-08-15 14:00:00,78.08,78.2,78.05,78.2,17655.0,77.2742,77.393,77.2445,77.393,17655.0
2024-08-15 14:05:00,78.17,78.21,78.12,78.17,39647.0,77.3633,77.4028,77.3138,77.3633,39647.0
2024-08-15 14:10:00,78.14,78.16,78.05,78.05,26995.0,77.3336,77.3534,77.2445,77.2445,26995.0
2024-08-15 14:15:00,78.08,78.15,78.02,78.14,19169.0,77.2742,77.3435,77.2148,77.3336,19169.0
2024-08-15 14:20:00,78.15,78.15,78.06,78.11,4931.0,77.3435,77.3435,77.2544,77.3039,4931.0
2024-08-15 14:25:00,78.12,78.21,78.11,78.19,6643.0,77.3138,77.4028,77.3039,77.3831,6643.0
2024-08-15 14:30:00,78.19,78.2,78.12,78.16,15787.0,77.3831,77.393,77.3138,77.3534,15787.0
2024-08-15 14:35:00,78.18,78.23,78.14,78.17,17187.0,77.3732,77.4226,77.3336,77.3633,17187.0
2024-08-15 14:40:00,78.17,78.27,78.16,78.26,14723.0,77.3633,77.4622,77.3534,77.4523,14723.0
2024-08-15 14:45:00,78.24,78.28,78.2,78.24,13225.0,77.4325,77.4721,77.393,77.4325,13225.0
2024-08-15 14:50:00,78.24,78.24,78.1,78.22,14929.0,77.4325,77.4325,77.294,77.4127,14929.0
2024-08-15 14:55:00,78.21,78.22,78.15,78.21,22417.0,77.4028,77.4127,77.3435,77.4028,22417.0
2024-08-15 15:00:00,78.16,78.18,78.03,78.16,21245.0,77.3534,77.3732,77.2247,77.3534,21245.0
2024-08-15 15:05:00,78.13,78.26,78.12,78.25,40938.0,77.3237,77.4523,77.3138,77.4424,40938.0
2024-08-15 15:10:00,78.26,78.26,78.12,78.17,42572.0,77.4523,77.4523,77.3138,77.3633,42572.0
2024-08-15 15:15:00,78.19,78.28,78.17,78.21,22141.0,77.3831,77.4721,77.3633,77.4028,22141.0
2024-08-15 15:20:00,78.24,78.32,78.18,78.26,19646.0,77.4325,77.5117,77.3732,77.4523,19646.0
2024-08-15 15:25:00,78.23,78.3,78.17,78.28,53526.0,77.4226,77.4919,77.3633,77.4721,53526.0
2024-08-15 15:30:00,78.27,78.35,78.23,78.34,12724.0,77.4622,77.5414,77.4226,77.5315,12724.0
2024-08-15 15:35:00,78.34,78.38,78.29,78.34,117740.0,77.5315,77.5711,77.482,77.5315,117740.0
2024-08-15 15:40:00,78.34,78.36,78.26,78.26,47926.0,77.5315,77.5513,77.4523,77.4523,47926.0
2024-08-15 15:45:00,78.25,78.26,78.05,78.1,87121.0,77.4424,77.4523,77.2445,77.294,87121.0
2024-08-15 15:50:00,78.09,78.11,77.8,77.92,209121.0,77.2841,77.3039,76.9971,77.1158,209121.0
2024-08-15 15:55:00,77.92,78.3,77.82,78.28,270916.0,77.1158,77.4919,77.0169,77.4721,270916.0
2024-08-16 09:30:00,77.5,77.76,77.43,77.68,287312.0,76.7002,76.9575,76.6309,76.8783,287312.0
2024-08-16 09:35:00,77.64,77.76,77.62,77.72,56129.0,76.8387,76.9575,76.8189,76.9179,56129.0
2024-08-16 09:40:00,77.67,77.9,77.67,77.7,55868.0,76.8684,77.096,76.8684,76.8981,55868.0
2024-08-16 09:45:00,77.75,77.87,77.63,77.87,53656.0,76.9476,77.0664,76.8288,77.0664,53656.0
2024-08-16 09:50:00,77.83,78.0,77.81,77.85,73400.0,77.0268,77.195,77.007,77.0466,73400.0
2024-08-16 09:55:00,77.92,77.98,77.75,77.85,29984.0,77.1158,77.1752,76.9476,77.0466,29984.0
2024-08-16 10:00:00,77.83,78.31,77.79,78.14,83631.0,77.0268,77.5018,76.9872,77.3336,83631.0
2024-08-16 10:05:00,78.12,78.27,77.98,78.06,39949.0,77.3138,77.4622,77.1752,77.2544,39949.0
2024-08-16 10:10:00,78.05,78.16,78.03,78.1,20657.0,77.2445,77.3534,77.2247,77.294,20657.0
2024-08-16 10:15:00,78.12,78.36,78.11,78.36,73597.0,77.3138,77.5513,77.3039,77.5513,73597.0
2024-08-16 10:20:00,78.37,78.44,78.18,78.19,50619.0,77.5612,77.6305,77.3732,77.3831,50619.0
2024-08-16 10:25:00,78.16,78.25,78.11,78.14,53911.0,77.3534,77.4424,77.3039,77.3336,53911.0
2024-08-16 10:30:00,78.15,78.23,77.98,78.06,26681.0,77.3435,77.4226,77.1752,77.2544,26681.0
2024-08-16 10:35:00,78.11,78.17,77.89,78.07,35178.0,77.3039,77.3633,77.0862,77.2643,35178.0
2024-08-16 10:40:00,78.04,78.05,77.86,77.97,23324.0,77.2346,77.2445,77.0565,77.1653,23324.0
2024-08-16 10:45:00,77.94,78.03,77.59,77.64,65759.0,77.1356,77.2247,76.7892,76.8387,65759.0
2024-08-16 10:50:00,77.69,78.08,77.69,77.79,66649.0,76.8882,77.2742,76.8882,76.9872,66649.0
2024-08-16 10:55:00,77.78,77.93,77.76,77.79,12541.0,76.9773,77.1257,76.9575,76.9872,12541.0
2024-08-16 11:00:00,77.8,77.98,77.77,77.98,16303.0,76.9971,77.1752,76.9674,77.1752,16303.0
2024-08-16 11:05:00,77.97,78.01,77.84,77.91,21156.0,77.1653,77.2049,77.0367,77.1059,21156.0
2024-08-16 11:10:00,77.95,78.0,77.85,78.0,19154.0,77.1455,77.195,77.0466,77.195,19154.0
2024-08-16 11:15:00,78.0,78.0,77.81,77.88,10566.0,77.195,77.195,77.007,77.0763,10566.0
2024-08-16 11:20:00,77.84,77.96,77.75,77.94,31690.0,77.0367,77.1554,76.9476,77.1356,31690.0
2024-08-16 11:25:00,77.94,78.06,77.9,78.01,160291.0,77.1356,77.2544,77.096,77.2049,160291.0
2024-08-16 11:30:00,78.02,78.08,77.95,77.95,40559.0,77.2148,77.2742,77.1455,77.1455,40559.0
2024-08-16 11:35:00,77.96,78.14,77.96,78.09,15956.0,77.1554,77.3336,77.1554,77.2841,15956.0
2024-08-16 11:40:00,78.1,78.21,78.1,78.19,60526.0,77.294,77.4028,77.294,77.3831,60526.0
2024-08-16 11:45:00,78.21,78.28,78.19,78.21,14158.0,77.4028,77.4721,77.3831,77.4028,14158.0
2024-08-16 11:50:00,78.22,78.31,78.11,78.3,12339.0,77.4127,77.5018,77.3039,77.4919,12339.0
2024-08-16 11:55:00,78.31,78.37,78.3,78.31,14121.0,77.5018,77.5612,77.4919,77.5018,14121.0
2024-08-16 12:00:00,78.3,78.34,78.24,78.26,35379.0,77.4919,77.5315,77.4325,77.4523,35379.0
2024-08-16 12:05:00,78.28,78.38,78.24,78.37,11350.0,77.4721,77.5711,77.4325,77.5612,11350.0
2024-08-16 12:10:00,78.38,78.57,78.37,78.57,39911.0,77.5711,77.7591,77.5612,77.7591,39911.0
2024-08-16 12:15:00,78.58,78.65,78.56,78.6,19560.0,77.769,77.8383,77.7492,77.7888,19560.0
2024-08-16 12:20:00,78.61,78.64,78.53,78.62,34271.0,77.7987,77.8284,77.7195,77.8086,34271.0
2024-08-16 12:25:00,78.64,78.64,78.46,78.55,22166.0,77.8284,77.8284,77.6503,77.7393,22166.0
2024-08-16 12:30:00,78.54,78.65,78.49,78.65,31150.0,77.7294,77.8383,77.68,77.8383,31150.0
2024-08-16 12:35:00,78.64,78.7,78.59,78.69,26204.0,77.8284,77.8878,77.7789,77.8779,26204.0
2024-08-16 12:40:00,78.68,78.68,78.58,78.64,19729.0,77.868,77.868,77.769,77.8284,19729.0
2024-08-16 12:45:00,78.63,78.68,78.57,78.68,3112.0,77.8185,77.868,77.7591,77.868,3112.0
2024-08-16 12:50:00,78.68,78.79,78.66,78.79,38314.0,77.868,77.9769,77.8482,77.9769,38314.0
2024-08-16 12:55:00,78.79,79.01,78.77,78.91,52761.0,77.9769,78.1946,77.9571,78.0956,52761.0
2024-08-16 13:00:00,78.95,78.96,78.78,78.85,81207.0,78.1352,78.1451,77.967,78.0362,81207.0
2024-08-16 13:05:00,78.84,78.89,78.72,78.76,62165.0,78.0263,78.0758,77.9076,77.9472,62165.0
2024-08-16 13:10:00,78.77,78.84,78.75,78.84,7482.0,77.9571,78.0263,77.9373,78.0263,7482.0
2024-08-16 13:15:00,78.8,78.86,78.74,78.86,7119.0,77.9868,78.0461,77.9274,78.0461,7119.0
2024-08-16 13:20:00,78.83,78.88,78.79,78.87,10814.0,78.0164,78.0659,77.9769,78.056,10814.0
2024-08-16 13:25:00,78.87,78.89,78.76,78.83,13587.0,78.056,78.0758,77.9472,78.0164,13587.0
2024-08-16 13:30:00,78.83,78.9,78.82,78.84,5090.0,78.0164,78.0857,78.0066,78.0263,5090.0
2024-08-16 13:35:00,78.86,78.91,78.85,78.9,12182.0,78.0461,78.0956,78.0362,78.0857,12182.0
2024-08-16 13:40:00,78.9,78.96,78.83,78.95,9030.0,78.0857,78.1451,78.0164,78.1352,9030.0
2024-08-16 13:45:00,78.94,78.94,78.81,78.85,6949.0,78.1253,78.1253,77.9967,78.0362,6949.0
2024-08-16 13:50:00,78.85,78.85,78.58,78.61,24484.0,78.0362,78.0362,77.769,77.7987,24484.0
2024-08-16 13:55:00,78.64,78.82,78.64,78.82,10279.0,77.8284,78.0066,77.8284,78.0066,10279.0
2024-08-16 14:00:00,78.81,78.82,78.66,78.66,9576.0,77.9967,78.0066,77.8482,77.8482,9576.0
2024-08-16 14:05:00,78.66,78.66,78.55,78.56,11344.0,77.8482,77.8482,77.7393,77.7492,11344.0
2024-08-16 14:10:00,78.55,78.62,78.5,78.56,10393.0,77.7393,77.8086,77.6899,77.7492,10393.0
2024-08-16 14:15:00,78.56,78.73,78.55,78.73,8312.0,77.7492,77.9175,77.7393,77.9175,8312.0
2024-08-16 14:20:00,78.73,78.73,78.58,78.58,6630.0,77.9175,77.9175,77.769,77.769,6630.0
2024-08-16 14:25:00,78.59,78.71,78.58,78.7,7453.0,77.7789,77.8977,77.769,77.8878,7453.0
2024-08-16 14:30:00,78.71,78.74,78.66,78.72,21182.0,77.8977,77.9274,77.8482,77.9076,21182.0
2024-08-16 14:35:00,78.75,78.79,78.73,78.73,10860.0,77.9373,77.9769,77.9175,77.9175,10860.0
2024-08-16 14:40:00,78.72,78.76,78.59,78.59,8131.0,77.9076,77.9472,77.7789,77.7789,8131.0
2024-08-16 14:45:00,78.64,78.65,78.56,78.65,7015.0,77.8284,77.8383,77.7492,77.8383,7015.0
2024-08-16 14:50:00,78.65,78.76,78.63,78.76,6251.0,77.8383,77.9472,77.8185,77.9472,6251.0
2024-08-16 14:55:00,78.8,78.89,78.76,78.84,43912.0,77.9868,78.0758,77.9472,78.0263,43912.0
2024-08-16 15:00:00,78.83,78.88,78.77,78.79,18051.0,78.0164,78.0659,77.9571,77.9769,18051.0
2024-08-16 15:05:00,78.82,78.86,78.74,78.75,30338.0,78.0066,78.0461,77.9274,77.9373,30338.0
2024-08-16 15:10:00,78.76,78.77,78.68,78.75,12498.0,77.9472,77.9571,77.868,77.9373,12498.0
2024-08-16 15:15:00,78.73,78.76,78.69,78.74,4586.0,77.9175,77.9472,77.8779,77.9274,4586.0
2024-08-16 15:20:00,78.72,78.72,78.63,78.68,8736.0,77.9076,77.9076,77.8185,77.868,8736.0
2024-08-16 15:25:00,78.67,78.72,78.63,78.66,10281.0,77.8581,77.9076,77.8185,77.8482,10281.0
2024-08-16 15:30:00,78.62,78.74,78.59,78.72,16881.0,77.8086,77.9274,77.7789,77.9076,16881.0
2024-08-16 15:35:00,78.71,78.77,78.69,78.71,17994.0,77.8977,77.9571,77.8779,77.8977,17994.0
2024-08-16 15:40:00,78.73,78.75,78.6,78.6,31026.0,77.9175,77.9373,77.7888,77.7888,31026.0
2024-08-16 15:45:00,78.62,78.63,78.38,78.48,61535.0,77.8086,77.8185,77.5711,77.6701,61535.0
2024-08-16 15:50:00,78.44,78.58,78.44,78.54,39914.0,77.6305,77.769,77.6305,77.7294,39914.0
2024-08-16 15:55:00,78.52,78.71,78.49,78.69,127000.0,77.7096,77.8977,77.68,77.8779,127000.0
2024-08-19 09:30:00,78.87,79.16,78.86,79.07,150881.0,78.056,78.343,78.0461,78.254,150881.0
2024-08-19 09:35:00,79.11,79.13,78.78,78.95,80467.0,78.2936,78.3134,77.967,78.1352,80467.0
2024-08-19 09:40:00,79.0,79.21,79.0,79.05,54779.0,78.1847,78.3925,78.1847,78.2342,54779.0
2024-08-19 09:45:00,79.06,79.19,78.99,79.09,48563.0,78.2441,78.3727,78.1748,78.2738,48563.0
2024-08-19 09:50:00,79.12,79.14,78.91,78.93,59788.0,78.3035,78.3232,78.0956,78.1154,59788.0
2024-08-19 09:55:00,78.94,79.01,78.85,78.97,28665.0,78.1253,78.1946,78.0362,78.155,28665.0
2024-08-19 10:00:00,78.99,79.1,78.84,79.0,52611.0,78.1748,78.2837,78.0263,78.1847,52611.0
2024-08-19 10:05:00,78.99,79.26,78.92,79.16,122547.0,78.1748,78.442,78.1055,78.343,122547.0
2024-08-19 10:10:00,79.18,79.27,79.08,79.1,20692.0,78.3628,78.4519,78.2639,78.2837,20692.0
2024-08-19 10:15:00,79.12,79.14,78.52,78.6,140084.0,78.3035,78.3232,77.7096,77.7888,140084.0
2024-08-19 10:20:00,78.59,79.0,78.56,78.96,57156.0,77.7789,78.1847,77.7492,78.1451,57156.0
2024-08-19 10:25:00,78.97,79.19,78.9,79.14,20568.0,78.155,78.3727,78.0857,78.3232,20568.0
2024-08-19 10:30:00,79.12,79.29,79.12,79.22,24837.0,78.3035,78.4717,78.3035,78.4024,24837.0
2024-08-19 10:35:00,79.22,79.24,79.16,79.22,6546.0,78.4024,78.4222,78.343,78.4024,6546.0
2024-08-19 10:40:00,79.23,79.33,79.16,79.25,36582.0,78.4123,78.5113,78.343,78.4321,36582.0
2024-08-19 10:45:00,79.28,79.42,79.28,79.34,38494.0,78.4618,78.6004,78.4618,78.5212,38494.0
2024-08-19 10:50:00,79.42,79.7,79.41,79.62,94094.0,78.6004,78.8775,78.5905,78.7983,94094.0
2024-08-19 10:55:00,79.62,79.64,79.5,79.64,26110.0,78.7983,78.8181,78.6795,78.8181,26110.0
2024-08-19 11:00:00,79.65,79.72,79.59,79.69,43280.0,78.828,78.8973,78.7686,78.8676,43280.0
2024-08-19 11:05:00,79.67,79.74,79.64,79.71,39212.0,78.8478,78.9171,78.8181,78.8874,39212.0
2024-08-19 11:10:00,79.71,79.71,79.58,79.58,24749.0,78.8874,78.8874,78.7587,78.7587,24749.0
2024-08-19 11:15:00,79.61,79.65,79.49,79.57,20763.0,78.7884,78.828,78.6696,78.7488,20763.0
2024-08-19 11:20:00,79.57,79.68,79.51,79.67,12097.0,78.7488,78.8577,78.6894,78.8478,12097.0
2024-08-19 11:25:00,79.67,79.68,79.61,79.64,49643.0,78.8478,78.8577,78.7884,78.8181,49643.0
2024-08-19 11:30:00,79.63,79.77,79.59,79.73,27131.0,78.8082,78.9467,78.7686,78.9072,27131.0
2024-08-19 11:35:00,79.71,79.75,79.65,79.65,12121.0,78.8874,78.927,78.828,78.828,12121.0
2024-08-19 11:40:00,79.64,79.69,79.6,79.69,5474.0,78.8181,78.8676,78.7785,78.8676,5474.0
2024-08-19 11:45:00,79.66,79.72,79.64,79.67,18174.0,78.8379,78.8973,78.8181,78.8478,18174.0
2024-08-19 11:50:00,79.66,79.83,79.66,79.76,11214.0,78.8379,79.0061,78.8379,78.9369,11214.0
2024-08-19 11:55:00,79.78,79.8,79.32,79.5,46570.0,78.9566,78.9764,78.5014,78.6795,46570.0
2024-08-19 12:00:00,79.51,79.61,79.39,79.49,22187.0,78.6894,78.7884,78.5707,78.6696,22187.0
2024-08-19 12:05:00,79.49,79.57,79.46,79.56,4473.0,78.6696,78.7488,78.6399,78.7389,4473.0
2024-08-19 12:10:00,79.58,79.66,79.57,79.65,8448.0,78.7587,78.8379,78.7488,78.828,8448.0
2024-08-19 12:15:00,79.59,79.69,79.55,79.67,6478.0,78.7686,78.8676,78.729,78.8478,6478.0
2024-08-19 12:20:00,79.68,79.71,79.63,79.67,2819.0,78.8577,78.8874,78.8082,78.8478,2819.0
2024-08-19 12:25:00,79.69,79.75,79.69,79.73,5456.0,78.8676,78.927,78.8676,78.9072,5456.0
2024-08-19 12:30:00,79.74,79.74,79.63,79.64,8528.0,78.9171,78.9171,78.8082,78.8181,8528.0
2024-08-19 12:35:00,79.68,79.78,79.66,79.75,17643.0,78.8577,78.9566,78.8379,78.927,17643.0
2024-08-19 12:40:00,79.77,79.83,79.77,79.81,48347.0,78.9467,79.0061,78.9467,78.9863,48347.0
2024-08-19 12:45:00,79.8,79.84,79.76,79.84,52506.0,78.9764,79.016,78.9369,79.016,52506.0
2024-08-19 12:50:00,79.85,80.05,79.85,80.01,97905.0,79.0259,79.2239,79.0259,79.1843,97905.0
2024-08-19 12:55:00,80.0,80.03,79.95,79.97,14087.0,79.1744,79.2041,79.1249,79.1447,14087.0
2024-08-19 13:00:00,79.98,80.01,79.94,79.98,6139.0,79.1546,79.1843,79.115,79.1546,6139.0
2024-08-19 13:05:00,79.96,80.03,79.96,80.01,22551.0,79.1348,79.2041,79.1348,79.1843,22551.0
2024-08-19 13:10:00,80.01,80.01,79.83,79.85,19214.0,79.1843,79.1843,79.0061,79.0259,19214.0
2024-08-19 13:15:00,79.86,79.95,79.81,79.93,15339.0,79.0358,79.1249,78.9863,79.1051,15339.0
2024-08-19 13:20:00,79.91,79.95,79.89,79.91,7171.0,79.0853,79.1249,79.0655,79.0853,7171.0
2024-08-19 13:25:00,79.88,79.98,79.87,79.9,5690.0,79.0556,79.1546,79.0457,79.0754,5690.0
2024-08-19 13:30:00,79.91,79.93,79.82,79.92,8176.0,79.0853,79.1051,78.9962,79.0952,8176.0
2024-08-19 13:35:00,79.92,79.96,79.9,79.93,7408.0,79.0952,79.1348,79.0754,79.1051,7408.0
2024-08-19 13:40:00,79.94,80.0,79.91,79.94,7452.0,79.115,79.1744,79.0853,79.115,7452.0
2024-08-19 13:45:00,79.98,79.99,79.94,79.98,8241.0,79.1546,79.1645,79.115,79.1546,8241.0
2024-08-19 13:50:00,79.98,80.0,79.94,80.0,43735.0,79.1546,79.1744,79.115,79.1744,43735.0
2024-08-19 13:55:00,79.98,80.08,79.98,80.08,34092.0,79.1546,79.2535,79.1546,79.2535,34092.0
2024-08-19 14:00:00,80.07,80.15,80.05,80.1,34198.0,79.2437,79.3228,79.2239,79.2733,34198.0
2024-08-19 14:05:00,80.12,80.14,80.06,80.08,12493.0,79.2931,79.3129,79.2338,79.2535,12493.0
2024-08-19 14:10:00,80.07,80.08,80.03,80.03,3645.0,79.2437,79.2535,79.2041,79.2041,3645.0
2024-08-19 14:15:00,80.07,80.08,80.04,80.07,6178.0,79.2437,79.2535,79.214,79.2437,6178.0
2024-08-19 14:20:00,80.06,80.12,79.99,80.09,9647.0,79.2338,79.2931,79.1645,79.2634,9647.0
2024-08-19 14:25:00,80.07,80.16,80.06,80.13,25790.0,79.2437,79.3327,79.2338,79.303,25790.0
2024-08-19 14:30:00,80.16,80.19,80.13,80.19,26943.0,79.3327,79.3624,79.303,79.3624,26943.0
2024-08-19 14:35:00,80.18,80.19,80.14,80.18,11959.0,79.3525,79.3624,79.3129,79.3525,11959.0
2024-08-19 14:40:00,80.19,80.46,80.19,80.45,39306.0,79.3624,79.6296,79.3624,79.6197,39306.0
2024-08-19 14:45:00,80.45,80.46,80.39,80.42,27515.0,79.6197,79.6296,79.5603,79.59,27515.0
2024-08-19 14:50:00,80.43,80.43,80.36,80.4,14713.0,79.5999,79.5999,79.5307,79.5702,14713.0
2024-08-19 14:55:00,80.39,80.39,80.28,80.33,20543.0,79.5603,79.5603,79.4515,79.501,20543.0
2024-08-19 15:00:00,80.33,80.33,80.21,80.21,19892.0,79.501,79.501,79.3822,79.3822,19892.0
2024-08-19 15:05:00,80.2,80.31,80.19,80.27,60604.0,79.3723,79.4812,79.3624,79.4416,60604.0
2024-08-19 15:10:00,80.28,80.28,80.23,80.28,7424.0,79.4515,79.4515,79.402,79.4515,7424.0
2024-08-19 15:15:00,80.26,80.34,80.26,80.34,10611.0,79.4317,79.5109,79.4317,79.5109,10611.0
2024-08-19 15:20:00,80.32,80.33,80.27,80.33,19194.0,79.4911,79.501,79.4416,79.501,19194.0
2024-08-19 15:25:00,80.33,80.39,80.26,80.35,72312.0,79.501,79.5603,79.4317,79.5208,72312.0
2024-08-19 15:30:00,80.35,80.38,80.28,80.32,60347.0,79.5208,79.5505,79.4515,79.4911,60347.0
2024-08-19 15:35:00,80.31,80.32,80.24,80.3,26245.0,79.4812,79.4911,79.4119,79.4713,26245.0
2024-08-19 15:40:00,80.31,80.39,80.27,80.37,17733.0,79.4812,79.5603,79.4416,79.5406,17733.0
2024-08-19 15:45:00,80.35,80.38,80.29,80.31,34151.0,79.5208,79.5505,79.4614,79.4812,34151.0
2024-08-19 15:50:00,80.32,80.72,80.31,80.69,124286.0,79.4911,79.8869,79.4812,79.8573,124286.0
2024-08-19 15:55:00,80.7,80.93,80.65,80.92,308420.0,79.8672,80.0948,79.8177,80.0849,308420.0
2024-08-20 09:30:00,80.72,80.98,80.72,80.96,164492.0,79.8869,80.1443,79.8869,80.1245,164492.0
2024-08-20 09:35:00,80.94,81.04,80.93,80.99,66462.0,80.1047,80.2036,80.0948,80.1542,66462.0
2024-08-20 09:40:00,81.0,81.15,81.0,81.14,34109.0,80.1641,80.3125,80.1641,80.3026,34109.0
2024-08-20 09:45:00,81.14,81.2,81.06,81.17,36890.0,80.3026,80.362,80.2234,80.3323,36890.0
2024-08-20 09:50:00,81.17,81.28,81.13,81.27,34291.0,80.3323,80.4412,80.2927,80.4313,34291.0
2024-08-20 09:55:00,81.29,81.46,81.27,81.41,63803.0,80.4511,80.6193,80.4313,80.5698,63803.0
2024-08-20 10:00:00,81.43,81.45,81.17,81.21,51066.0,80.5896,80.6094,80.3323,80.3719,51066.0
2024-08-20 10:05:00,81.22,81.27,81.19,81.25,19704.0,80.3818,80.4313,80.3521,80.4115,19704.0
2024-08-20 10:10:00,81.22,81.22,80.68,80.85,138150.0,80.3818,80.3818,79.8474,80.0156,138150.0
2024-08-20 10:15:00,80.84,80.85,80.61,80.67,128233.0,80.0057,80.0156,79.7781,79.8375,128233.0
2024-08-20 10:20:00,80.67,80.75,80.59,80.66,51033.0,79.8375,79.9166,79.7583,79.8276,51033.0
2024-08-20 10:25:00,80.65,80.75,80.57,80.71,34107.0,79.8177,79.9166,79.7385,79.877,34107.0
2024-08-20 10:30:00,80.75,80.75,80.58,80.67,10858.0,79.9166,79.9166,79.7484,79.8375,10858.0
2024-08-20 10:35:00,80.6,80.62,80.31,80.31,86818.0,79.7682,79.788,79.4812,79.4812,86818.0
2024-08-20 10:40:00,80.32,80.5,80.22,80.22,72890.0,79.4911,79.6692,79.3921,79.3921,72890.0
2024-08-20 10:45:00,80.22,80.59,80.21,80.56,30965.0,79.3921,79.7583,79.3822,79.7286,30965.0
2024-08-20 10:50:00,80.56,80.64,80.49,80.59,13508.0,79.7286,79.8078,79.6593,79.7583,13508.0
2024-08-20 10:55:00,80.6,80.61,80.33,80.41,18316.0,79.7682,79.7781,79.501,79.5801,18316.0
2024-08-20 11:00:00,80.42,80.45,80.34,80.36,7311.0,79.59,79.6197,79.5109,79.5307,7311.0
2024-08-20 11:05:00,80.37,80.49,80.32,80.43,15307.0,79.5406,79.6593,79.4911,79.5999,15307.0
2024-08-20 11:10:00,80.43,80.43,80.33,80.33,21078.0,79.5999,79.5999,79.501,79.501,21078.0
2024-08-20 11:15:00,80.32,80.43,80.29,80.4,8982.0,79.4911,79.5999,79.4614,79.5702,8982.0
2024-08-20 11:20:00,80.37,80.5,80.37,80.39,10366.0,79.5406,79.6692,79.5406,79.5603,10366.0
2024-08-20 11:25:00,80.42,80.44,80.17,80.25,16218.0,79.59,79.6098,79.3426,79.4218,16218.0
2024-08-20 11:30:00,80.2,80.38,80.17,80.33,28872.0,79.3723,79.5505,79.3426,79.501,28872.0
2024-08-20 11:35:00,80.35,80.51,80.29,80.43,16316.0,79.5208,79.6791,79.4614,79.5999,16316.0
2024-08-20 11:40:00,80.44,80.48,80.22,80.26,34814.0,79.6098,79.6494,79.3921,79.4317,34814.0
2024-08-20 11:45:00,80.25,80.29,80.16,80.23,20199.0,79.4218,79.4614,79.3327,79.402,20199.0
2024-08-20 11:50:00,80.24,80.54,80.22,80.53,23427.0,79.4119,79.7088,79.3921,79.6989,23427.0
2024-08-20 11:55:00,80.52,80.8,80.47,80.79,58575.0,79.689,79.9661,79.6395,79.9562,58575.0
2024-08-20 12:00:00,80.78,80.85,80.63,80.73,42572.0,79.9463,80.0156,79.7979,79.8968,42572.0
2024-08-20 12:05:00,80.73,80.78,80.7,80.77,12757.0,79.8968,79.9463,79.8672,79.9364,12757.0
2024-08-20 12:10:00,80.8,80.8,80.61,80.65,19321.0,79.9661,79.9661,79.7781,79.8177,19321.0
2024-08-20 12:15:00,80.65,80.66,80.38,80.38,27600.0,79.8177,79.8276,79.5505,79.5505,27600.0
2024-08-20 12:20:00,80.38,80.52,80.32,80.4,30213.0,79.5505,79.689,79.4911,79.5702,30213.0
2024-08-20 12:25:00,80.4,80.49,80.38,80.49,6529.0,79.5702,79.6593,79.5505,79.6593,6529.0
2024-08-20 12:30:00,80.48,80.56,80.41,80.47,22132.0,79.6494,79.7286,79.5801,79.6395,22132.0
2024-08-20 12:35:00,80.43,80.5,80.35,80.5,8262.0,79.5999,79.6692,79.5208,79.6692,8262.0
2024-08-20 12:40:00,80.43,80.46,80.41,80.46,5356.0,79.5999,79.6296,79.5801,79.6296,5356.0
2024-08-20 12:45:00,80.44,80.52,80.42,80.51,3912.0,79.6098,79.689,79.59,79.6791,3912.0
2024-08-20 12:50:00,80.54,80.55,80.31,80.36,7648.0,79.7088,79.7187,79.4812,79.5307,7648.0
2024-08-20 12:55:00,80.36,80.39,80.23,80.25,8867.0,79.5307,79.5603,79.402,79.4218,8867.0
2024-08-20 13:00:00,80.24,80.25,79.93,80.07,57424.0,79.4119,79.4218,79.1051,79.2437,57424.0
2024-08-20 13:05:00,80.09,80.27,80.02,80.27,12622.0,79.2634,79.4416,79.1942,79.4416,12622.0
2024-08-20 13:10:00,80.32,80.33,80.18,80.19,10696.0,79.4911,79.501,79.3525,79.3624,10696.0
2024-08-20 13:15:00,80.21,80.3,80.16,80.26,14164.0,79.3822,79.4713,79.3327,79.4317,14164.0
2024-08-20 13:20:00,80.24,80.26,80.16,80.22,14303.0,79.4119,79.4317,79.3327,79.3921,14303.0
2024-08-20 13:25:00,80.23,80.34,80.17,80.25,10631.0,79.402,79.5109,79.3426,79.4218,10631.0
2024-08-20 13:30:00,80.27,80.29,80.23,80.27,4260.0,79.4416,79.4614,79.402,79.4416,4260.0
2024-08-20 13:35:00,80.26,80.26,80.1,80.23,16372.0,79.4317,79.4317,79.2733,79.402,16372.0
2024-08-20 13:40:00,80.22,80.34,80.21,80.34,5474.0,79.3921,79.5109,79.3822,79.5109,5474.0
2024-08-20 13:45:00,80.33,80.42,80.3,80.4,16274.0,79.501,79.59,79.4713,79.5702,16274.0
2024-08-20 13:50:00,80.37,80.43,80.35,80.35,5034.0,79.5406,79.5999,79.5208,79.5208,5034.0
2024-08-20 13:55:00,80.35,80.38,80.33,80.37,15886.0,79.5208,79.5505,79.501,79.5406,15886.0
2024-08-20 14:00:00,80.36,80.45,80.34,80.45,4966.0,79.5307,79.6197,79.5109,79.6197,4966.0
2024-08-20 14:05:00,80.48,80.6,80.48,80.56,19236.0,79.6494,79.7682,79.6494,79.7286,19236.0
2024-08-20 14:10:00,80.55,80.75,80.53,80.71,41287.0,79.7187,79.9166,79.6989,79.877,41287.0
2024-08-20 14:15:00,80.75,80.86,80.73,80.85,48942.0,79.9166,80.0255,79.8968,80.0156,48942.0
2024-08-20 14:20:00,80.83,80.98,80.8,80.98,21660.0,79.9958,80.1443,79.9661,80.1443,21660.0
2024-08-20 14:25:00,80.93,80.94,80.81,80.84,22591.0,80.0948,80.1047,79.976,80.0057,22591.0
2024-08-20 14:30:00,80.84,80.86,80.8,80.83,5700.0,80.0057,80.0255,79.9661,79.9958,5700.0
2024-08-20 14:35:00,80.83,80.87,80.78,80.82,6750.0,79.9958,80.0354,79.9463,79.9859,6750.0
2024-08-20 14:40:00,80.84,80.87,80.77,80.78,5046.0,80.0057,80.0354,79.9364,79.9463,5046.0
2024-08-20 14:45:00,80.77,80.81,80.68,80.76,19281.0,79.9364,79.976,79.8474,79.9265,19281.0
2024-08-20 14:50:00,80.77,80.8,80.58,80.7,13957.0,79.9364,79.9661,79.7484,79.8672,13957.0
2024-08-20 14:55:00,80.66,80.73,80.65,80.71,7358.0,79.8276,79.8968,79.8177,79.877,7358.0
2024-08-20 15:00:00,80.7,80.73,80.63,80.71,8623.0,79.8672,79.8968,79.7979,79.877,8623.0
2024-08-20 15:05:00,80.7,80.76,80.64,80.66,17900.0,79.8672,79.9265,79.8078,79.8276,17900.0
2024-08-20 15:10:00,80.67,80.69,80.61,80.63,17063.0,79.8375,79.8573,79.7781,79.7979,17063.0
2024-08-20 15:15:00,80.64,80.64,80.52,80.61,42976.0,79.8078,79.8078,79.689,79.7781,42976.0
2024-08-20 15:20:00,80.62,80.65,80.57,80.6,8946.0,79.788,79.8177,79.7385,79.7682,8946.0
2024-08-20 15:25:00,80.59,80.63,80.52,80.52,6662.0,79.7583,79.7979,79.689,79.689,6662.0
2024-08-20 15:30:00,80.53,80.57,80.49,80.57,39426.0,79.6989,79.7385,79.6593,79.7385,39426.0
2024-08-20 15:35:00,80.56,80.58,80.5,80.51,20104.0,79.7286,79.7484,79.6692,79.6791,20104.0
2024-08-20 15:40:00,80.51,80.57,80.43,80.44,32240.0,79.6791,79.7385,79.5999,79.6098,32240.0
2024-08-20 15:45:00,80.47,80.6,80.44,80.6,18199.0,79.6395,79.7682,79.6098,79.7682,18199.0
2024-08-20 15:50:00,80.62,80.74,80.45,80.49,62485.0,79.788,79.9067,79.6197,79.6593,62485.0
2024-08-20 15:55:00,80.47,80.54,80.4,80.5,127724.0,79.6395,79.7088,79.5702,79.6692,127724.0
2024-08-21 09:30:00,80.94,81.02,80.81,80.89,173275.0,80.1047,80.1838,79.976,80.0552,173275.0
2024-08-21 09:35:00,80.83,81.06,80.82,81.03,61608.0,79.9958,80.2234,79.9859,80.1937,61608.0
2024-08-21 09:40:00,81.04,81.11,80.88,81.05,56086.0,80.2036,80.2729,80.0453,80.2135,56086.0
2024-08-21 09:45:00,81.03,81.16,81.0,81.03,42970.0,80.1937,80.3224,80.1641,80.1937,42970.0
2024-08-21 09:50:00,81.05,81.12,80.99,81.06,24316.0,80.2135,80.2828,80.1542,80.2234,24316.0
2024-08-21 09:55:00,81.11,81.26,81.1,81.22,45043.0,80.2729,80.4214,80.263,80.3818,45043.0
2024-08-21 10:00:00,81.23,81.44,81.2,81.24,67301.0,80.3917,80.5995,80.362,80.4016,67301.0
2024-08-21 10:05:00,81.2,81.28,81.13,81.2,25402.0,80.362,80.4412,80.2927,80.362,25402.0
2024-08-21 10:10:00,81.16,81.28,80.74,80.84,61440.0,80.3224,80.4412,79.9067,80.0057,61440.0
2024-08-21 10:15:00,80.8,81.16,80.64,81.16,62294.0,79.9661,80.3224,79.8078,80.3224,62294.0
2024-08-21 10:20:00,81.19,81.21,81.11,81.14,18844.0,80.3521,80.3719,80.2729,80.3026,18844.0
2024-08-21 10:25:00,81.15,81.27,81.05,81.14,47709.0,80.3125,80.4313,80.2135,80.3026,47709.0
2024-08-21 10:30:00,81.15,81.24,80.89,81.11,57377.0,80.3125,80.4016,80.0552,80.2729,57377.0
2024-08-21 10:35:00,81.17,81.68,81.13,81.6,88091.0,80.3323,80.837,80.2927,80.7579,88091.0
2024-08-21 10:40:00,81.61,81.97,81.61,81.84,69834.0,80.7678,81.124,80.7678,80.9954,69834.0
2024-08-21 10:45:00,81.85,81.93,81.33,81.33,78195.0,81.0053,81.0845,80.4906,80.4906,78195.0
2024-08-21 10:50:00,81.33,81.36,80.46,80.54,210836.0,80.4906,80.5203,79.6296,79.7088,210836.0
2024-08-21 10:55:00,80.46,80.84,80.46,80.76,53610.0,79.6296,80.0057,79.6296,79.9265,53610.0
2024-08-21 11:00:00,80.72,80.79,80.44,80.78,80690.0,79.8869,79.9562,79.6098,79.9463,80690.0
2024-08-21 11:05:00,80.78,80.96,80.78,80.86,60337.0,79.9463,80.1245,79.9463,80.0255,60337.0
2024-08-21 11:10:00,80.9,81.2,80.9,81.14,47980.0,80.0651,80.362,80.0651,80.3026,47980.0
2024-08-21 11:15:00,81.14,81.21,81.05,81.07,28335.0,80.3026,80.3719,80.2135,80.2333,28335.0
2024-08-21 11:20:00,81.11,81.15,81.01,81.03,20899.0,80.2729,80.3125,80.174,80.1937,20899.0
2024-08-21 11:25:00,81.06,81.14,81.0,81.06,16684.0,80.2234,80.3026,80.1641,80.2234,16684.0
2024-08-21 11:30:00,81.0,81.05,80.91,80.91,18520.0,80.1641,80.2135,80.075,80.075,18520.0
2024-08-21 11:35:00,80.99,81.14,80.98,81.02,6026.0,80.1542,80.3026,80.1443,80.1838,6026.0
2024-08-21 11:40:00,81.02,81.07,80.91,80.91,27764.0,80.1838,80.2333,80.075,80.075,27764.0
2024-08-21 11:45:00,81.07,81.1,80.69,80.69,16475.0,80.2333,80.263,79.8573,79.8573,16475.0
2024-08-21 11:50:00,80.72,80.77,80.55,80.68,28993.0,79.8869,79.9364,79.7187,79.8474,28993.0
2024-08-21 11:55:00,80.66,80.66,80.49,80.57,58446.0,79.8276,79.8276,79.6593,79.7385,58446.0
2024-08-21 12:00:00,80.58,80.58,80.19,80.27,92816.0,79.7484,79.7484,79.3624,79.4416,92816.0
2024-08-21 12:05:00,80.36,80.51,80.3,80.46,18904.0,79.5307,79.6791,79.4713,79.6296,18904.0
2024-08-21 12:10:00,80.49,80.62,80.48,80.55,15711.0,79.6593,79.788,79.6494,79.7187,15711.0
2024-08-21 12:15:00,80.54,80.68,80.5,80.67,6816.0,79.7088,79.8474,79.6692,79.8375,6816.0
2024-08-21 12:20:00,80.7,80.81,80.69,80.75,19387.0,79.8672,79.976,79.8573,79.9166,19387.0
2024-08-21 12:25:00,80.81,80.85,80.77,80.77,6993.0,79.976,80.0156,79.9364,79.9364,6993.0
2024-08-21 12:30:00,80.84,80.93,80.79,80.9,8357.0,80.0057,80.0948,79.9562,80.0651,8357.0
2024-08-21 12:35:00,80.92,80.98,80.89,80.95,29430.0,80.0849,80.1443,80.0552,80.1146,29430.0
2024-08-21 12:40:00,80.92,81.02,80.9,81.01,54282.0,80.0849,80.1838,80.0651,80.174,54282.0
2024-08-21 12:45:00,80.97,81.05,80.97,81.0,21059.0,80.1344,80.2135,80.1344,80.1641,21059.0
2024-08-21 12:50:00,81.04,81.06,80.95,81.06,13019.0,80.2036,80.2234,80.1146,80.2234,13019.0
2024-08-21 12:55:00,81.05,81.18,81.0,81.12,17267.0,80.2135,80.3422,80.1641,80.2828,17267.0
2024-08-21 13:00:00,81.12,81.21,81.06,81.18,17980.0,80.2828,80.3719,80.2234,80.3422,17980.0
2024-08-21 13:05:00,81.19,81.19,81.08,81.1,17637.0,80.3521,80.3521,80.2432,80.263,17637.0
2024-08-21 13:10:00,81.06,81.15,81.05,81.09,4720.0,80.2234,80.3125,80.2135,80.2531,4720.0
2024-08-21 13:15:00,81.11,81.11,81.04,81.1,7748.0,80.2729,80.2729,80.2036,80.263,7748.0
2024-08-21 13:20:00,81.11,81.12,81.05,81.07,3748.0,80.2729,80.2828,80.2135,80.2333,3748.0
2024-08-21 13:25:00,81.09,81.1,81.07,81.1,3941.0,80.2531,80.263,80.2333,80.263,3941.0
2024-08-21 13:30:00,81.09,81.18,81.08,81.15,7703.0,80.2531,80.3422,80.2432,80.3125,7703.0
2024-08-21 13:35:00,81.13,81.17,81.06,81.16,9459.0,80.2927,80.3323,80.2234,80.3224,9459.0
2024-08-21 13:40:00,81.14,81.15,81.02,81.07,20298.0,80.3026,80.3125,80.1838,80.2333,20298.0
2024-08-21 13:45:00,81.09,81.24,81.08,81.23,14537.0,80.2531,80.4016,80.2432,80.3917,14537.0
2024-08-21 13:50:00,81.23,81.28,81.21,81.26,21280.0,80.3917,80.4412,80.3719,80.4214,21280.0
2024-08-21 13:55:00,81.26,81.29,81.2,81.24,9940.0,80.4214,80.4511,80.362,80.4016,9940.0
2024-08-21 14:00:00,81.24,81.57,81.17,81.34,125789.0,80.4016,80.7282,80.3323,80.5005,125789.0
2024-08-21 14:05:00,81.34,81.4,81.15,81.3,34076.0,80.5005,80.5599,80.3125,80.461,34076.0
2024-08-21 14:10:00,81.28,81.4,81.23,81.31,14226.0,80.4412,80.5599,80.3917,80.4709,14226.0
2024-08-21 14:15:00,81.29,81.41,81.29,81.39,24640.0,80.4511,80.5698,80.4511,80.55,24640.0
2024-08-21 14:20:00,81.36,81.41,81.31,81.41,15456.0,80.5203,80.5698,80.4709,80.5698,15456.0
2024-08-21 14:25:00,81.42,81.61,81.42,81.61,28952.0,80.5797,80.7678,80.5797,80.7678,28952.0
2024-08-21 14:30:00,81.64,81.81,81.61,81.73,47317.0,80.7974,80.9657,80.7678,80.8865,47317.0
2024-08-21 14:35:00,81.71,81.71,81.25,81.38,44933.0,80.8667,80.8667,80.4115,80.5401,44933.0
2024-08-21 14:40:00,81.41,81.41,81.29,81.35,12983.0,80.5698,80.5698,80.4511,80.5104,12983.0
2024-08-21 14:45:00,81.3,81.41,81.24,81.38,31185.0,80.461,80.5698,80.4016,80.5401,31185.0
2024-08-21 14:50:00,81.36,81.51,81.34,81.47,29397.0,80.5203,80.6688,80.5005,80.6292,29397.0
2024-08-21 14:55:00,81.47,81.47,81.33,81.39,29009.0,80.6292,80.6292,80.4906,80.55,29009.0
2024-08-21 15:00:00,81.39,81.45,81.18,81.21,38532.0,80.55,80.6094,80.3422,80.3719,38532.0
2024-08-21 15:05:00,81.21,81.25,80.95,81.07,51670.0,80.3719,80.4115,80.1146,80.2333,51670.0
2024-08-21 15:10:00,81.12,81.2,81.07,81.12,21172.0,80.2828,80.362,80.2333,80.2828,21172.0
2024-08-21 15:15:00,81.09,81.12,81.0,81.02,52315.0,80.2531,80.2828,80.1641,80.1838,52315.0
2024-08-21 15:20:00,81.02,81.02,80.73,80.93,27712.0,80.1838,80.1838,79.8968,80.0948,27712.0
2024-08-21 15:25:00,80.92,81.15,80.92,81.13,20526.0,80.0849,80.3125,80.0849,80.2927,20526.0
2024-08-21 15:30:00,81.08,81.08,81.01,81.07,6082.0,80.2432,80.2432,80.174,80.2333,6082.0
2024-08-21 15:35:00,81.06,81.1,80.98,81.1,14550.0,80.2234,80.263,80.1443,80.263,14550.0
2024-08-21 15:40:00,81.14,81.14,80.97,81.02,21752.0,80.3026,80.3026,80.1344,80.1838,21752.0
2024-08-21 15:45:00,81.09,81.21,81.03,81.19,57664.0,80.2531,80.3719,80.1937,80.3521,57664.0
2024-08-21 15:50:00,81.19,81.44,81.15,81.39,130534.0,80.3521,80.5995,80.3125,80.55,130534.0
2024-08-21 15:55:00,81.43,81.5,81.36,81.36,98130.0,80.5896,80.6589,80.5203,80.5203,98130.0
2024-08-22 09:30:00,82.16,82.4,82.07,82.32,140164.0,81.3121,81.5496,81.223,81.4704,140164.0
2024-08-22 09:35:00,82.31,82.35,82.17,82.24,66029.0,81.4605,81.5001,81.322,81.3913,66029.0
2024-08-22 09:40:00,82.22,82.34,82.16,82.22,89219.0,81.3715,81.4902,81.3121,81.3715,89219.0
2024-08-22 09:45:00,82.25,82.42,81.92,81.95,98677.0,81.4012,81.5694,81.0746,81.1042,98677.0
2024-08-22 09:50:00,81.92,82.15,81.76,82.15,107398.0,81.0746,81.3022,80.9162,81.3022,107398.0
2024-08-22 09:55:00,82.15,82.29,81.98,82.06,87985.0,81.3022,81.4407,81.1339,81.2131,87985.0
2024-08-22 10:00:00,82.08,82.09,81.91,81.99,24485.0,81.2329,81.2428,81.0647,81.1438,24485.0
2024-08-22 10:05:00,81.96,82.03,81.44,81.47,80293.0,81.1141,81.1834,80.5995,80.6292,80293.0
2024-08-22 10:10:00,81.48,81.52,81.27,81.49,57920.0,80.6391,80.6787,80.4313,80.649,57920.0
2024-08-22 10:15:00,81.47,81.53,81.34,81.38,29826.0,80.6292,80.6886,80.5005,80.5401,29826.0
2024-08-22 10:20:00,81.38,81.52,81.3,81.52,32604.0,80.5401,80.6787,80.461,80.6787,32604.0
2024-08-22 10:25:00,81.52,81.64,81.4,81.51,39165.0,80.6787,80.7974,80.5599,80.6688,39165.0
2024-08-22 10:30:00,81.47,81.47,81.15,81.34,28125.0,80.6292,80.6292,80.3125,80.5005,28125.0
2024-08-22 10:35:00,81.38,81.52,81.37,81.46,18464.0,80.5401,80.6787,80.5302,80.6193,18464.0
2024-08-22 10:40:00,81.45,81.53,81.35,81.35,18388.0,80.6094,80.6886,80.5104,80.5104,18388.0
2024-08-22 10:45:00,81.39,81.45,81.11,81.16,19555.0,80.55,80.6094,80.2729,80.3224,19555.0
2024-08-22 10:50:00,81.18,81.37,81.15,81.36,15458.0,80.3422,80.5302,80.3125,80.5203,15458.0
2024-08-22 10:55:00,81.32,81.42,81.24,81.24,14641.0,80.4808,80.5797,80.4016,80.4016,14641.0
2024-08-22 11:00:00,81.26,81.57,81.26,81.46,27090.0,80.4214,80.7282,80.4214,80.6193,27090.0
2024-08-22 11:05:00,81.52,81.57,81.17,81.24,27821.0,80.6787,80.7282,80.3323,80.4016,27821.0
2024-08-22 11:10:00,81.24,81.29,81.07,81.19,20962.0,80.4016,80.4511,80.2333,80.3521,20962.0
2024-08-22 11:15:00,81.16,81.21,80.83,80.83,39331.0,80.3224,80.3719,79.9958,79.9958,39331.0
2024-08-22 11:20:00,80.83,80.84,80.62,80.75,53898.0,79.9958,80.0057,79.788,79.9166,53898.0
2024-08-22 11:25:00,80.69,80.82,80.65,80.65,26706.0,79.8573,79.9859,79.8177,79.8177,26706.0
2024-08-22 11:30:00,80.64,80.72,80.53,80.63,58057.0,79.8078,79.8869,79.6989,79.7979,58057.0
2024-08-22 11:35:00,80.62,80.73,80.4,80.41,78652.0,79.788,79.8968,79.5702,79.5801,78652.0
2024-08-22 11:40:00,80.4,80.51,79.87,79.92,165544.0,79.5702,79.6791,79.0457,79.0952,165544.0
2024-08-22 11:45:00,79.92,80.17,79.79,79.81,88719.0,79.0952,79.3426,78.9665,78.9863,88719.0
2024-08-22 11:50:00,79.86,80.03,79.75,79.93,93612.0,79.0358,79.2041,78.927,79.1051,93612.0
2024-08-22 11:55:00,79.97,80.24,79.87,80.04,38997.0,79.1447,79.4119,79.0457,79.214,38997.0
2024-08-22 12:00:00,80.05,80.33,80.04,80.33,37646.0,79.2239,79.501,79.214,79.501,37646.0
2024-08-22 12:05:00,80.29,80.41,80.26,80.38,23717.0,79.4614,79.5801,79.4317,79.5505,23717.0
2024-08-22 12:10:00,80.39,80.43,80.28,80.34,18030.0,79.5603,79.5999,79.4515,79.5109,18030.0
2024-08-22 12:15:00,80.34,80.46,80.28,80.45,15166.0,79.5109,79.6296,79.4515,79.6197,15166.0
2024-08-22 12:20:00,80.47,80.74,80.47,80.74,43026.0,79.6395,79.9067,79.6395,79.9067,43026.0
2024-08-22 12:25:00,80.73,80.99,80.7,80.92,45205.0,79.8968,80.1542,79.8672,80.0849,45205.0
2024-08-22 12:30:00,80.91,81.05,80.87,80.93,44632.0,80.075,80.2135,80.0354,80.0948,44632.0
2024-08-22 12:35:00,80.98,81.05,80.94,80.94,7474.0,80.1443,80.2135,80.1047,80.1047,7474.0
2024-08-22 12:40:00,80.92,81.05,80.88,80.96,23405.0,80.0849,80.2135,80.0453,80.1245,23405.0
2024-08-22 12:45:00,80.97,80.97,80.63,80.68,17606.0,80.1344,80.1344,79.7979,79.8474,17606.0
2024-08-22 12:50:00,80.69,80.72,80.06,80.06,37589.0,79.8573,79.8869,79.2338,79.2338,37589.0
2024-08-22 12:55:00,80.05,80.09,79.86,79.96,56181.0,79.2239,79.2634,79.0358,79.1348,56181.0
2024-08-22 13:00:00,79.99,79.99,79.71,79.92,84620.0,79.1645,79.1645,78.8874,79.0952,84620.0
2024-08-22 13:05:00,79.88,79.98,79.67,79.98,31139.0,79.0556,79.1546,78.8478,79.1546,31139.0
2024-08-22 13:10:00,79.94,80.34,79.89,79.93,38155.0,79.115,79.5109,79.0655,79.1051,38155.0
2024-08-22 13:15:00,79.92,80.2,79.92,80.14,16799.0,79.0952,79.3723,79.0952,79.3129,16799.0
2024-08-22 13:20:00,80.17,80.18,80.03,80.11,17372.0,79.3426,79.3525,79.2041,79.2832,17372.0
2024-08-22 13:25:00,80.1,80.1,79.94,79.94,14254.0,79.2733,79.2733,79.115,79.115,14254.0
2024-08-22 13:30:00,79.92,79.99,79.35,79.59,104739.0,79.0952,79.1645,78.5311,78.7686,104739.0
2024-08-22 13:35:00,79.56,79.85,79.47,79.71,34192.0,78.7389,79.0259,78.6498,78.8874,34192.0
2024-08-22 13:40:00,79.68,79.73,79.54,79.63,24130.0,78.8577,78.9072,78.7191,78.8082,24130.0
2024-08-22 13:45:00,79.64,79.66,79.29,79.3,31152.0,78.8181,78.8379,78.4717,78.4816,31152.0
2024-08-22 13:50:00,79.28,79.42,78.98,78.98,126150.0,78.4618,78.6004,78.1649,78.1649,126150.0
2024-08-22 13:55:00,78.99,79.12,78.98,79.08,35494.0,78.1748,78.3035,78.1649,78.2639,35494.0
2024-08-22 14:00:00,79.08,79.13,78.98,79.05,47884.0,78.2639,78.3134,78.1649,78.2342,47884.0
2024-08-22 14:05:00,79.06,79.34,79.0,79.34,32035.0,78.2441,78.5212,78.1847,78.5212,32035.0
2024-08-22 14:10:00,79.32,79.47,79.2,79.47,45492.0,78.5014,78.6498,78.3826,78.6498,45492.0
2024-08-22 14:15:00,79.47,79.74,79.47,79.73,27481.0,78.6498,78.9171,78.6498,78.9072,27481.0
2024-08-22 14:20:00,79.74,79.77,79.55,79.56,20319.0,78.9171,78.9467,78.729,78.7389,20319.0
2024-08-22 14:25:00,79.56,79.75,79.5,79.75,18915.0,78.7389,78.927,78.6795,78.927,18915.0
2024-08-22 14:30:00,79.66,79.74,79.58,79.64,16064.0,78.8379,78.9171,78.7587,78.8181,16064.0
2024-08-22 14:35:00,79.64,79.7,79.58,79.64,13652.0,78.8181,78.8775,78.7587,78.8181,13652.0
2024-08-22 14:40:00,79.6,79.72,79.57,79.67,10789.0,78.7785,78.8973,78.7488,78.8478,10789.0
2024-08-22 14:45:00,79.66,79.85,79.61,79.61,25319.0,78.8379,79.0259,78.7884,78.7884,25319.0
2024-08-22 14:50:00,79.63,79.65,79.49,79.49,12541.0,78.8082,78.828,78.6696,78.6696,12541.0
2024-08-22 14:55:00,79.49,79.58,79.24,79.3,32831.0,78.6696,78.7587,78.4222,78.4816,32831.0
2024-08-22 15:00:00,79.33,79.79,79.33,79.73,41775.0,78.5113,78.9665,78.5113,78.9072,41775.0
2024-08-22 15:05:00,79.73,79.73,79.55,79.59,22033.0,78.9072,78.9072,78.729,78.7686,22033.0
2024-08-22 15:10:00,79.61,79.66,79.49,79.65,20514.0,78.7884,78.8379,78.6696,78.828,20514.0
2024-08-22 15:15:00,79.61,79.72,79.4,79.51,50880.0,78.7884,78.8973,78.5806,78.6894,50880.0
2024-08-22 15:20:00,79.47,79.47,79.1,79.17,34434.0,78.6498,78.6498,78.2837,78.3529,34434.0
2024-08-22 15:25:00,79.14,79.25,79.13,79.17,72314.0,78.3232,78.4321,78.3134,78.3529,72314.0
2024-08-22 15:30:00,79.23,79.38,79.16,79.18,34035.0,78.4123,78.5608,78.343,78.3628,34035.0
2024-08-22 15:35:00,79.17,79.29,79.05,79.19,35475.0,78.3529,78.4717,78.2342,78.3727,35475.0
2024-08-22 15:40:00,79.13,79.22,79.04,79.11,51026.0,78.3134,78.4024,78.2243,78.2936,51026.0
2024-08-22 15:45:00,79.14,79.42,79.09,79.38,31055.0,78.3232,78.6004,78.2738,78.5608,31055.0
2024-08-22 15:50:00,79.4,79.49,78.88,79.09,185935.0,78.5806,78.6696,78.0659,78.2738,185935.0
2024-08-22 15:55:00,79.09,79.44,78.85,79.37,222599.0,78.2738,78.6202,78.0362,78.5509,222599.0
2024-08-23 09:30:00,80.74,80.76,80.42,80.56,215243.0,79.9067,79.9265,79.59,79.7286,215243.0
2024-08-23 09:35:00,80.57,80.77,80.57,80.73,92628.0,79.7385,79.9364,79.7385,79.8968,92628.0
2024-08-23 09:40:00,80.77,80.79,80.58,80.61,78124.0,79.9364,79.9562,79.7484,79.7781,78124.0
2024-08-23 09:45:00,80.64,80.83,80.64,80.77,39054.0,79.8078,79.9958,79.8078,79.9364,39054.0
2024-08-23 09:50:00,80.77,80.8,80.56,80.75,42205.0,79.9364,79.9661,79.7286,79.9166,42205.0
2024-08-23 09:55:00,80.76,80.84,80.67,80.81,65580.0,79.9265,80.0057,79.8375,79.976,65580.0
2024-08-23 10:00:00,80.84,81.85,80.84,81.63,237317.0,80.0057,81.0053,80.0057,80.7876,237317.0
2024-08-23 10:05:00,81.66,81.84,81.16,81.79,140957.0,80.8172,80.9954,80.3224,80.9459,140957.0
2024-08-23 10:10:00,81.82,82.24,81.79,81.9,206855.0,80.9756,81.3913,80.9459,81.0548,206855.0
2024-08-23 10:15:00,81.92,82.17,81.2,81.46,153028.0,81.0746,81.322,80.362,80.6193,153028.0
2024-08-23 10:20:00,81.45,82.11,81.31,82.11,51883.0,80.6094,81.2626,80.4709,81.2626,51883.0
2024-08-23 10:25:00,82.06,82.23,81.82,82.05,85265.0,81.2131,81.3814,80.9756,81.2032,85265.0
2024-08-23 10:30:00,82.08,82.13,81.71,81.74,43254.0,81.2329,81.2824,80.8667,80.8964,43254.0
2024-08-23 10:35:00,81.7,81.74,81.43,81.58,47629.0,80.8568,80.8964,80.5896,80.7381,47629.0
2024-08-23 10:40:00,81.56,81.74,81.35,81.64,69035.0,80.7183,80.8964,80.5104,80.7974,69035.0
2024-08-23 10:45:00,81.72,81.72,80.3,80.59,243196.0,80.8766,80.8766,79.4713,79.7583,243196.0
2024-08-23 10:50:00,80.58,80.8,80.24,80.78,150901.0,79.7484,79.9661,79.4119,79.9463,150901.0
2024-08-23 10:55:00,80.78,81.21,80.71,81.14,78193.0,79.9463,80.3719,79.877,80.3026,78193.0
2024-08-23 11:00:00,81.14,81.19,80.85,81.1,65196.0,80.3026,80.3521,80.0156,80.263,65196.0
2024-08-23 11:05:00,81.13,81.29,81.03,81.22,38392.0,80.2927,80.4511,80.1937,80.3818,38392.0
2024-08-23 11:10:00,81.24,81.51,80.71,81.47,76967.0,80.4016,80.6688,79.877,80.6292,76967.0
2024-08-23 11:15:00,81.5,81.95,81.44,81.8,66043.0,80.6589,81.1042,80.5995,80.9558,66043.0
2024-08-23 11:20:00,81.83,81.84,81.57,81.69,46038.0,80.9855,80.9954,80.7282,80.8469,46038.0
2024-08-23 11:25:00,81.72,81.88,81.45,81.64,69679.0,80.8766,81.035,80.6094,80.7974,69679.0
2024-08-23 11:30:00,81.64,81.75,81.59,81.66,35946.0,80.7974,80.9063,80.748,80.8172,35946.0
2024-08-23 11:35:00,81.66,81.77,81.61,81.72,16406.0,80.8172,80.9261,80.7678,80.8766,16406.0
2024-08-23 11:40:00,81.78,81.99,81.3,81.42,49853.0,80.936,81.1438,80.461,80.5797,49853.0
2024-08-23 11:45:00,81.42,81.43,81.04,81.37,61412.0,80.5797,80.5896,80.2036,80.5302,61412.0
2024-08-23 11:50:00,81.34,81.34,81.0,81.12,40392.0,80.5005,80.5005,80.1641,80.2828,40392.0
2024-08-23 11:55:00,81.13,81.29,80.9,80.93,30116.0,80.2927,80.4511,80.0651,80.0948,30116.0
2024-08-23 12:00:00,80.97,80.97,80.44,80.58,102963.0,80.1344,80.1344,79.6098,79.7484,102963.0
2024-08-23 12:05:00,80.62,80.67,80.27,80.64,62805.0,79.788,79.8375,79.4416,79.8078,62805.0
2024-08-23 12:10:00,80.66,80.66,80.28,80.36,38185.0,79.8276,79.8276,79.4515,79.5307,38185.0
2024-08-23 12:15:00,80.32,80.61,80.19,80.57,51485.0,79.4911,79.7781,79.3624,79.7385,51485.0
2024-08-23 12:20:00,80.59,80.6,80.36,80.36,29932.0,79.7583,79.7682,79.5307,79.5307,29932.0
2024-08-23 12:25:00,80.38,80.38,80.06,80.33,48758.0,79.5505,79.5505,79.2338,79.501,48758.0
2024-08-23 12:30:00,80.33,80.54,80.27,80.51,38488.0,79.501,79.7088,79.4416,79.6791,38488.0
2024-08-23 12:35:00,80.54,80.71,80.48,80.48,30403.0,79.7088,79.877,79.6494,79.6494,30403.0
2024-08-23 12:40:00,80.47,80.53,79.87,79.98,72856.0,79.6395,79.6989,79.0457,79.1546,72856.0
2024-08-23 12:45:00,80.02,80.08,79.77,80.08,65544.0,79.1942,79.2535,78.9467,79.2535,65544.0
2024-08-23 12:50:00,80.05,80.5,80.05,80.42,48753.0,79.2239,79.6692,79.2239,79.59,48753.0
2024-08-23 12:55:00,80.5,80.78,80.5,80.6,86855.0,79.6692,79.9463,79.6692,79.7682,86855.0
2024-08-23 13:00:00,80.61,80.7,80.48,80.6,38497.0,79.7781,79.8672,79.6494,79.7682,38497.0
2024-08-23 13:05:00,80.66,80.74,80.59,80.64,19107.0,79.8276,79.9067,79.7583,79.8078,19107.0
2024-08-23 13:10:00,80.64,80.71,80.53,80.69,15039.0,79.8078,79.877,79.6989,79.8573,15039.0
2024-08-23 13:15:00,80.72,80.86,80.67,80.71,57245.0,79.8869,80.0255,79.8375,79.877,57245.0
2024-08-23 13:20:00,80.72,80.93,80.72,80.9,11622.0,79.8869,80.0948,79.8869,80.0651,11622.0
2024-08-23 13:25:00,80.93,81.09,80.87,81.04,47868.0,80.0948,80.2531,80.0354,80.2036,47868.0
2024-08-23 13:30:00,81.04,81.15,81.02,81.09,14972.0,80.2036,80.3125,80.1838,80.2531,14972.0
2024-08-23 13:35:00,81.07,81.18,81.0,81.18,17864.0,80.2333,80.3422,80.1641,80.3422,17864.0
2024-08-23 13:40:00,81.15,81.34,81.08,81.32,39369.0,80.3125,80.5005,80.2432,80.4808,39369.0
2024-08-23 13:45:00,81.34,81.34,81.06,81.12,19674.0,80.5005,80.5005,80.2234,80.2828,19674.0
2024-08-23 13:50:00,81.14,81.19,80.99,81.17,28279.0,80.3026,80.3521,80.1542,80.3323,28279.0
2024-08-23 13:55:00,81.16,81.17,80.99,81.11,13525.0,80.3224,80.3323,80.1542,80.2729,13525.0
2024-08-23 14:00:00,81.06,81.24,81.02,81.24,10715.0,80.2234,80.4016,80.1838,80.4016,10715.0
2024-08-23 14:05:00,81.24,81.26,81.14,81.19,21125.0,80.4016,80.4214,80.3026,80.3521,21125.0
2024-08-23 14:10:00,81.2,81.34,81.14,81.29,28579.0,80.362,80.5005,80.3026,80.4511,28579.0
2024-08-23 14:15:00,81.3,81.34,81.24,81.28,9067.0,80.461,80.5005,80.4016,80.4412,9067.0
2024-08-23 14:20:00,81.25,81.29,81.03,81.28,38651.0,80.4115,80.4511,80.1937,80.4412,38651.0
2024-08-23 14:25:00,81.31,81.31,81.22,81.28,10917.0,80.4709,80.4709,80.3818,80.4412,10917.0
2024-08-23 14:30:00,81.27,81.28,81.17,81.18,8720.0,80.4313,80.4412,80.3323,80.3422,8720.0
2024-08-23 14:35:00,81.15,81.3,81.13,81.26,16294.0,80.3125,80.461,80.2927,80.4214,16294.0
2024-08-23 14:40:00,81.25,81.39,81.23,81.35,22446.0,80.4115,80.55,80.3917,80.5104,22446.0
2024-08-23 14:45:00,81.33,81.42,81.32,81.36,13996.0,80.4906,80.5797,80.4808,80.5203,13996.0
2024-08-23 14:50:00,81.34,81.4,81.31,81.35,12819.0,80.5005,80.5599,80.4709,80.5104,12819.0
2024-08-23 14:55:00,81.37,81.38,81.08,81.22,12359.0,80.5302,80.5401,80.2432,80.3818,12359.0
2024-08-23 15:00:00,81.24,81.24,80.98,81.1,26863.0,80.4016,80.4016,80.1443,80.263,26863.0
2024-08-23 15:05:00,81.16,81.27,81.13,81.27,15234.0,80.3224,80.4313,80.2927,80.4313,15234.0
2024-08-23 15:10:00,81.33,81.67,81.3,81.57,61948.0,80.4906,80.8271,80.461,80.7282,61948.0
2024-08-23 15:15:00,81.59,81.65,81.48,81.63,32169.0,80.748,80.8073,80.6391,80.7876,32169.0
2024-08-23 15:20:00,81.65,81.77,81.57,81.73,36189.0,80.8073,80.9261,80.7282,80.8865,36189.0
2024-08-23 15:25:00,81.74,81.9,81.71,81.89,15574.0,80.8964,81.0548,80.8667,81.0449,15574.0
2024-08-23 15:30:00,81.86,81.89,81.67,81.73,71434.0,81.0152,81.0449,80.8271,80.8865,71434.0
2024-08-23 15:35:00,81.72,81.72,81.5,81.57,34777.0,80.8766,80.8766,80.6589,80.7282,34777.0
2024-08-23 15:40:00,81.56,81.71,81.45,81.48,36480.0,80.7183,80.8667,80.6094,80.6391,36480.0
2024-08-23 15:45:00,81.45,81.65,81.23,81.64,89054.0,80.6094,80.8073,80.3917,80.7974,89054.0
2024-08-23 15:50:00,81.67,81.99,81.49,81.98,98177.0,80.8271,81.1438,80.649,81.1339,98177.0
2024-08-23 15:55:00,81.97,82.07,81.75,81.81,195562.0,81.124,81.223,80.9063,80.9657,195562.0
2024-08-26 09:30:00,82.24,82.57,82.15,82.51,255921.0,81.3913,81.7179,81.3022,81.6585,255921.0
2024-08-26 09:35:00,82.51,82.57,82.25,82.45,136689.0,81.6585,81.7179,81.4012,81.5991,136689.0
2024-08-26 09:40:00,82.45,82.45,82.17,82.33,88720.0,81.5991,81.5991,81.322,81.4803,88720.0
2024-08-26 09:45:00,82.37,82.38,82.16,82.21,38017.0,81.5199,81.5298,81.3121,81.3616,38017.0
2024-08-26 09:50:00,82.23,82.33,82.04,82.08,60767.0,81.3814,81.4803,81.1933,81.2329,60767.0
2024-08-26 09:55:00,82.09,82.24,82.09,82.19,43187.0,81.2428,81.3913,81.2428,81.3418,43187.0
2024-08-26 10:00:00,82.2,82.25,81.99,82.17,39088.0,81.3517,81.4012,81.1438,81.322,39088.0
2024-08-26 10:05:00,82.19,82.19,81.79,81.81,94270.0,81.3418,81.3418,80.9459,80.9657,94270.0
2024-08-26 10:10:00,81.82,81.9,81.69,81.81,58675.0,80.9756,81.0548,80.8469,80.9657,58675.0
2024-08-26 10:15:00,81.76,81.83,81.53,81.58,48270.0,80.9162,80.9855,80.6886,80.7381,48270.0
2024-08-26 10:20:00,81.63,81.74,81.58,81.7,33772.0,80.7876,80.8964,80.7381,80.8568,33772.0
2024-08-26 10:25:00,81.73,81.83,81.64,81.71,20504.0,80.8865,80.9855,80.7974,80.8667,20504.0
2024-08-26 10:30:00,81.67,81.7,81.28,81.37,69004.0,80.8271,80.8568,80.4412,80.5302,69004.0
2024-08-26 10:35:00,81.31,81.41,80.94,81.0,80414.0,80.4709,80.5698,80.1047,80.1641,80414.0
2024-08-26 10:40:00,80.98,81.27,80.97,81.12,35610.0,80.1443,80.4313,80.1344,80.2828,35610.0
2024-08-26 10:45:00,81.15,81.31,81.15,81.17,27038.0,80.3125,80.4709,80.3125,80.3323,27038.0
2024-08-26 10:50:00,81.16,81.32,81.11,81.25,17132.0,80.3224,80.4808,80.2729,80.4115,17132.0
2024-08-26 10:55:00,81.3,81.4,81.17,81.37,30134.0,80.461,80.5599,80.3323,80.5302,30134.0
2024-08-26 11:00:00,81.35,81.44,81.3,81.36,13666.0,80.5104,80.5995,80.461,80.5203,13666.0
2024-08-26 11:05:00,81.36,81.37,81.11,81.22,32136.0,80.5203,80.5302,80.2729,80.3818,32136.0
2024-08-26 11:10:00,81.2,81.36,81.13,81.31,14264.0,80.362,80.5203,80.2927,80.4709,14264.0
2024-08-26 11:15:00,81.32,81.32,81.07,81.26,23308.0,80.4808,80.4808,80.2333,80.4214,23308.0
2024-08-26 11:20:00,81.25,81.36,81.12,81.26,12835.0,80.4115,80.5203,80.2828,80.4214,12835.0
2024-08-26 11:25:00,81.25,81.26,81.09,81.16,14199.0,80.4115,80.4214,80.2531,80.3224,14199.0
2024-08-26 11:30:00,81.15,81.17,80.99,81.09,38748.0,80.3125,80.3323,80.1542,80.2531,38748.0
2024-08-26 11:35:00,81.12,81.12,81.01,81.1,11529.0,80.2828,80.2828,80.174,80.263,11529.0
2024-08-26 11:40:00,81.06,81.29,81.06,81.1,29646.0,80.2234,80.4511,80.2234,80.263,29646.0
2024-08-26 11:45:00,81.09,81.13,80.81,81.12,59380.0,80.2531,80.2927,79.976,80.2828,59380.0
2024-08-26 11:50:00,81.1,81.11,80.86,80.91,21994.0,80.263,80.2729,80.0255,80.075,21994.0
2024-08-26 11:55:00,80.88,80.92,80.78,80.88,29742.0,80.0453,80.0849,79.9463,80.0453,29742.0
2024-08-26 12:00:00,80.86,80.92,80.76,80.89,26373.0,80.0255,80.0849,79.9265,80.0552,26373.0
2024-08-26 12:05:00,80.92,80.94,80.77,80.84,9676.0,80.0849,80.1047,79.9364,80.0057,9676.0
2024-08-26 12:10:00,80.87,81.0,80.81,80.89,20187.0,80.0354,80.1641,79.976,80.0552,20187.0
2024-08-26 12:15:00,80.93,81.08,80.92,81.05,10954.0,80.0948,80.2432,80.0849,80.2135,10954.0
2024-08-26 12:20:00,81.09,81.38,81.09,81.31,26294.0,80.2531,80.5401,80.2531,80.4709,26294.0
2024-08-26 12:25:00,81.27,81.41,81.25,81.39,14317.0,80.4313,80.5698,80.4115,80.55,14317.0
2024-08-26 12:30:00,81.43,81.52,81.36,81.4,41349.0,80.5896,80.6787,80.5203,80.5599,41349.0
2024-08-26 12:35:00,81.39,81.49,81.37,81.43,13473.0,80.55,80.649,80.5302,80.5896,13473.0
2024-08-26 12:40:00,81.46,81.52,81.4,81.51,10890.0,80.6193,80.6787,80.5599,80.6688,10890.0
2024-08-26 12:45:00,81.52,81.59,81.47,81.53,22480.0,80.6787,80.748,80.6292,80.6886,22480.0
2024-08-26 12:50:00,81.51,81.59,81.39,81.45,5469.0,80.6688,80.748,80.55,80.6094,5469.0
2024-08-26 12:55:00,81.49,81.54,81.49,81.52,2211.0,80.649,80.6985,80.649,80.6787,2211.0
2024-08-26 13:00:00,81.52,81.61,81.46,81.61,24387.0,80.6787,80.7678,80.6193,80.7678,24387.0
2024-08-26 13:05:00,81.59,81.59,81.3,81.4,14770.0,80.748,80.748,80.461,80.5599,14770.0
2024-08-26 13:10:00,81.39,81.48,81.24,81.45,19210.0,80.55,80.6391,80.4016,80.6094,19210.0
2024-08-26 13:15:00,81.41,81.44,81.25,81.26,9095.0,80.5698,80.5995,80.4115,80.4214,9095.0
2024-08-26 13:20:00,81.3,81.46,81.24,81.42,8453.0,80.461,80.6193,80.4016,80.5797,8453.0
2024-08-26 13:25:00,81.49,81.51,81.28,81.29,12883.0,80.649,80.6688,80.4412,80.4511,12883.0
2024-08-26 13:30:00,81.27,81.34,81.24,81.31,10271.0,80.4313,80.5005,80.4016,80.4709,10271.0
2024-08-26 13:35:00,81.21,81.21,80.78,80.81,33502.0,80.3719,80.3719,79.9463,79.976,33502.0
2024-08-26 13:40:00,80.84,80.98,80.82,80.91,32455.0,80.0057,80.1443,79.9859,80.075,32455.0
2024-08-26 13:45:00,80.88,80.88,80.51,80.59,42537.0,80.0453,80.0453,79.6791,79.7583,42537.0
2024-08-26 13:50:00,80.61,80.66,80.54,80.65,19844.0,79.7781,79.8276,79.7088,79.8177,19844.0
2024-08-26 13:55:00,80.61,80.7,80.53,80.63,13232.0,79.7781,79.8672,79.6989,79.7979,13232.0
2024-08-26 14:00:00,80.6,80.79,80.56,80.59,25423.0,79.7682,79.9562,79.7286,79.7583,25423.0
2024-08-26 14:05:00,80.64,80.68,80.47,80.54,40492.0,79.8078,79.8474,79.6395,79.7088,40492.0
2024-08-26 14:10:00,80.55,80.74,80.5,80.74,23669.0,79.7187,79.9067,79.6692,79.9067,23669.0
2024-08-26 14:15:00,80.73,80.75,80.64,80.73,18740.0,79.8968,79.9166,79.8078,79.8968,18740.0
2024-08-26 14:20:00,80.75,80.99,80.75,80.92,16590.0,79.9166,80.1542,79.9166,80.0849,16590.0
2024-08-26 14:25:00,80.93,81.02,80.87,80.98,18288.0,80.0948,80.1838,80.0354,80.1443,18288.0
2024-08-26 14:30:00,80.97,81.04,80.88,81.0,20710.0,80.1344,80.2036,80.0453,80.1641,20710.0
2024-08-26 14:35:00,81.01,81.19,81.01,81.13,24945.0,80.174,80.3521,80.174,80.2927,24945.0
2024-08-26 14:40:00,81.16,81.25,81.16,81.21,15361.0,80.3224,80.4115,80.3224,80.3719,15361.0
2024-08-26 14:45:00,81.21,81.26,81.1,81.1,10552.0,80.3719,80.4214,80.263,80.263,10552.0
2024-08-26 14:50:00,81.06,81.19,81.03,81.04,14112.0,80.2234,80.3521,80.1937,80.2036,14112.0
2024-08-26 14:55:00,81.09,81.26,81.09,81.24,12691.0,80.2531,80.4214,80.2531,80.4016,12691.0
2024-08-26 15:00:00,81.22,81.26,81.15,81.15,15809.0,80.3818,80.4214,80.3125,80.3125,15809.0
2024-08-26 15:05:00,81.13,81.13,81.01,81.09,11723.0,80.2927,80.2927,80.174,80.2531,11723.0
2024-08-26 15:10:00,81.09,81.23,81.09,81.17,15898.0,80.2531,80.3917,80.2531,80.3323,15898.0
2024-08-26 15:15:00,81.18,81.18,81.04,81.14,31009.0,80.3422,80.3422,80.2036,80.3026,31009.0
2024-08-26 15:20:00,81.16,81.23,81.1,81.15,19892.0,80.3224,80.3917,80.263,80.3125,19892.0
2024-08-26 15:25:00,81.15,81.19,81.06,81.07,27177.0,80.3125,80.3521,80.2234,80.2333,27177.0
2024-08-26 15:30:00,81.06,81.12,80.96,81.11,16451.0,80.2234,80.2828,80.1245,80.2729,16451.0
2024-08-26 15:35:00,81.1,81.1,80.98,80.99,16510.0,80.263,80.263,80.1443,80.1542,16510.0
2024-08-26 15:40:00,80.96,81.12,80.95,80.97,24578.0,80.1245,80.2828,80.1146,80.1344,24578.0
2024-08-26 15:45:00,80.96,81.0,80.9,80.92,26485.0,80.1245,80.1641,80.0651,80.0849,26485.0
2024-08-26 15:50:00,80.9,81.14,80.89,81.01,117610.0,80.0651,80.3026,80.0552,80.174,117610.0
2024-08-26 15:55:00,81.03,81.23,80.8,81.18,203479.0,80.1937,80.3917,79.9661,80.3422,203479.0
2024-08-27 09:30:00,80.61,80.67,80.31,80.51,126504.0,79.7781,79.8375,79.4812,79.6791,126504.0
2024-08-27 09:35:00,80.51,80.56,80.2,80.23,118810.0,79.6791,79.7286,79.3723,79.402,118810.0
2024-08-27 09:40:00,80.25,80.46,80.13,80.38,68427.0,79.4218,79.6296,79.303,79.5505,68427.0
2024-08-27 09:45:00,80.37,80.6,80.19,80.52,62433.0,79.5406,79.7682,79.3624,79.689,62433.0
2024-08-27 09:50:00,80.5,80.94,80.49,80.88,112454.0,79.6692,80.1047,79.6593,80.0453,112454.0
2024-08-27 09:55:00,80.88,80.94,80.64,80.79,57658.0,80.0453,80.1047,79.8078,79.9562,57658.0
2024-08-27 10:00:00,80.79,80.95,80.69,80.84,47240.0,79.9562,80.1146,79.8573,80.0057,47240.0
2024-08-27 10:05:00,80.88,80.9,80.78,80.87,11583.0,80.0453,80.0651,79.9463,80.0354,11583.0
2024-08-27 10:10:00,80.87,81.0,80.74,80.82,68386.0,80.0354,80.1641,79.9067,79.9859,68386.0
2024-08-27 10:15:00,80.89,80.93,80.69,80.9,34690.0,80.0552,80.0948,79.8573,80.0651,34690.0
2024-08-27 10:20:00,80.9,81.27,80.83,81.2,57518.0,80.0651,80.4313,79.9958,80.362,57518.0
2024-08-27 10:25:00,81.2,81.32,81.1,81.31,74588.0,80.362,80.4808,80.263,80.4709,74588.0
2024-08-27 10:30:00,81.29,81.47,81.26,81.3,59968.0,80.4511,80.6292,80.4214,80.461,59968.0
2024-08-27 10:35:00,81.31,81.43,81.22,81.39,25766.0,80.4709,80.5896,80.3818,80.55,25766.0
2024-08-27 10:40:00,81.4,81.46,81.37,81.45,27555.0,80.5599,80.6193,80.5302,80.6094,27555.0
2024-08-27 10:45:00,81.46,81.47,81.29,81.41,29591.0,80.6193,80.6292,80.4511,80.5698,29591.0
2024-08-27 10:50:00,81.39,81.52,81.28,81.41,75721.0,80.55,80.6787,80.4412,80.5698,75721.0
2024-08-27 10:55:00,81.44,81.57,81.39,81.53,93802.0,80.5995,80.7282,80.55,80.6886,93802.0
2024-08-27 11:00:00,81.55,81.73,81.53,81.7,30669.0,80.7084,80.8865,80.6886,80.8568,30669.0
2024-08-27 11:05:00,81.64,81.73,81.58,81.67,32962.0,80.7974,80.8865,80.7381,80.8271,32962.0
2024-08-27 11:10:00,81.66,81.69,81.55,81.58,22184.0,80.8172,80.8469,80.7084,80.7381,22184.0
2024-08-27 11:15:00,81.58,81.62,81.22,81.33,38357.0,80.7381,80.7777,80.3818,80.4906,38357.0
2024-08-27 11:20:00,81.35,81.47,81.33,81.39,12470.0,80.5104,80.6292,80.4906,80.55,12470.0
2024-08-27 11:25:00,81.33,81.34,81.17,81.19,36440.0,80.4906,80.5005,80.3323,80.3521,36440.0
2024-08-27 11:30:00,81.15,81.19,80.79,80.91,59779.0,80.3125,80.3521,79.9562,80.075,59779.0
2024-08-27 11:35:00,80.93,81.09,80.93,80.99,57413.0,80.0948,80.2531,80.0948,80.1542,57413.0
2024-08-27 11:40:00,81.0,81.08,80.86,81.03,23330.0,80.1641,80.2432,80.0255,80.1937,23330.0
2024-08-27 11:45:00,81.01,81.12,80.95,81.01,20172.0,80.174,80.2828,80.1146,80.174,20172.0
2024-08-27 11:50:00,81.02,81.03,80.86,80.97,11632.0,80.1838,80.1937,80.0255,80.1344,11632.0
2024-08-27 11:55:00,80.95,81.14,80.95,81.14,8167.0,80.1146,80.3026,80.1146,80.3026,8167.0
2024-08-27 12:00:00,81.11,81.17,81.08,81.11,5681.0,80.2729,80.3323,80.2432,80.2729,5681.0
2024-08-27 12:05:00,81.11,81.14,81.03,81.03,6350.0,80.2729,80.3026,80.1937,80.1937,6350.0
2024-08-27 12:10:00,81.17,81.35,81.16,81.33,11818.0,80.3323,80.5104,80.3224,80.4906,11818.0
2024-08-27 12:15:00,81.32,81.35,81.24,81.25,9926.0,80.4808,80.5104,80.4016,80.4115,9926.0
2024-08-27 12:20:00,81.28,81.29,81.16,81.16,5030.0,80.4412,80.4511,80.3224,80.3224,5030.0
2024-08-27 12:25:00,81.2,81.2,81.13,81.19,6034.0,80.362,80.362,80.2927,80.3521,6034.0
2024-08-27 12:30:00,81.18,81.26,81.08,81.25,5120.0,80.3422,80.4214,80.2432,80.4115,5120.0
2024-08-27 12:35:00,81.24,81.28,81.11,81.11,7150.0,80.4016,80.4412,80.2729,80.2729,7150.0
2024-08-27 12:40:00,81.05,81.06,80.78,80.94,24183.0,80.2135,80.2234,79.9463,80.1047,24183.0
2024-08-27 12:45:00,80.91,81.18,80.91,81.15,13800.0,80.075,80.3422,80.075,80.3125,13800.0
2024-08-27 12:50:00,81.18,81.32,81.17,81.27,58714.0,80.3422,80.4808,80.3323,80.4313,58714.0
2024-08-27 12:55:00,81.21,81.28,81.15,81.18,14063.0,80.3719,80.4412,80.3125,80.3422,14063.0
2024-08-27 13:00:00,81.18,81.26,81.18,81.24,6293.0,80.3422,80.4214,80.3422,80.4016,6293.0
2024-08-27 13:05:00,81.24,81.34,81.24,81.3,12713.0,80.4016,80.5005,80.4016,80.461,12713.0
2024-08-27 13:10:00,81.33,81.39,81.31,81.38,5721.0,80.4906,80.55,80.4709,80.5401,5721.0
2024-08-27 13:15:00,81.33,81.38,81.31,81.36,6725.0,80.4906,80.5401,80.4709,80.5203,6725.0
2024-08-27 13:20:00,81.37,81.47,81.35,81.38,16737.0,80.5302,80.6292,80.5104,80.5401,16737.0
2024-08-27 13:25:00,81.43,81.64,81.43,81.61,13385.0,80.5896,80.7974,80.5896,80.7678,13385.0
2024-08-27 13:30:00,81.62,81.7,81.57,81.6,18050.0,80.7777,80.8568,80.7282,80.7579,18050.0
2024-08-27 13:35:00,81.61,81.67,81.55,81.6,7877.0,80.7678,80.8271,80.7084,80.7579,7877.0
2024-08-27 13:40:00,81.57,81.63,81.44,81.6,9776.0,80.7282,80.7876,80.5995,80.7579,9776.0
2024-08-27 13:45:00,81.59,81.61,81.52,81.59,6533.0,80.748,80.7678,80.6787,80.748,6533.0
2024-08-27 13:50:00,81.62,81.72,81.62,81.72,15718.0,80.7777,80.8766,80.7777,80.8766,15718.0
2024-08-27 13:55:00,81.67,81.7,81.63,81.69,14781.0,80.8271,80.8568,80.7876,80.8469,14781.0
2024-08-27 14:00:00,81.68,81.73,81.61,81.67,8806.0,80.837,80.8865,80.7678,80.8271,8806.0
2024-08-27 14:05:00,81.69,81.71,81.63,81.63,6633.0,80.8469,80.8667,80.7876,80.7876,6633.0
2024-08-27 14:10:00,81.64,81.69,81.56,81.64,8613.0,80.7974,80.8469,80.7183,80.7974,8613.0
2024-08-27 14:15:00,81.69,81.7,81.54,81.61,11712.0,80.8469,80.8568,80.6985,80.7678,11712.0
2024-08-27 14:20:00,81.62,81.62,81.52,81.53,7236.0,80.7777,80.7777,80.6787,80.6886,7236.0
2024-08-27 14:25:00,81.52,81.62,81.5,81.61,11731.0,80.6787,80.7777,80.6589,80.7678,11731.0
2024-08-27 14:30:00,81.59,81.64,81.52,81.54,4446.0,80.748,80.7974,80.6787,80.6985,4446.0
2024-08-27 14:35:00,81.6,81.61,81.54,81.59,7272.0,80.7579,80.7678,80.6985,80.748,7272.0
2024-08-27 14:40:00,81.58,81.63,81.55,81.63,4455.0,80.7381,80.7876,80.7084,80.7876,4455.0
2024-08-27 14:45:00,81.63,81.64,81.54,81.56,5551.0,80.7876,80.7974,80.6985,80.7183,5551.0
2024-08-27 14:50:00,81.5,81.6,81.42,81.53,23093.0,80.6589,80.7579,80.5797,80.6886,23093.0
2024-08-27 14:55:00,81.53,81.56,81.45,81.52,16250.0,80.6886,80.7183,80.6094,80.6787,16250.0
2024-08-27 15:00:00,81.54,81.56,81.34,81.35,13271.0,80.6985,80.7183,80.5005,80.5104,13271.0
2024-08-27 15:05:00,81.38,81.5,81.35,81.48,11110.0,80.5401,80.6589,80.5104,80.6391,11110.0
2024-08-27 15:10:00,81.45,81.54,81.45,81.47,5407.0,80.6094,80.6985,80.6094,80.6292,5407.0
2024-08-27 15:15:00,81.47,81.5,81.44,81.47,13063.0,80.6292,80.6589,80.5995,80.6292,13063.0
2024-08-27 15:20:00,81.45,81.49,81.44,81.48,3898.0,80.6094,80.649,80.5995,80.6391,3898.0
2024-08-27 15:25:00,81.48,81.58,81.45,81.49,19727.0,80.6391,80.7381,80.6094,80.649,19727.0
2024-08-27 15:30:00,81.47,81.51,81.38,81.43,29199.0,80.6292,80.6688,80.5401,80.5896,29199.0
2024-08-27 15:35:00,81.42,81.5,81.4,81.48,12998.0,80.5797,80.6589,80.5599,80.6391,12998.0
2024-08-27 15:40:00,81.45,81.54,81.42,81.48,6852.0,80.6094,80.6985,80.5797,80.6391,6852.0
2024-08-27 15:45:00,81.47,81.62,81.47,81.58,21731.0,80.6292,80.7777,80.6292,80.7381,21731.0
2024-08-27 15:50:00,81.57,81.58,81.34,81.38,77375.0,80.7282,80.7381,80.5005,80.5401,77375.0
2024-08-27 15:55:00,81.4,81.64,81.36,81.54,141099.0,80.5599,80.7974,80.5203,80.6985,141099.0
2024-08-28 09:30:00,81.36,81.53,81.26,81.3,98852.0,80.5203,80.6886,80.4214,80.461,98852.0
2024-08-28 09:35:00,81.27,81.31,81.1,81.2,65434.0,80.4313,80.4709,80.263,80.362,65434.0
2024-08-28 09:40:00,81.22,81.45,81.21,81.21,55879.0,80.3818,80.6094,80.3719,80.3719,55879.0
2024-08-28 09:45:00,81.23,81.29,81.06,81.11,56640.0,80.3917,80.4511,80.2234,80.2729,56640.0
2024-08-28 09:50:00,81.15,81.38,81.13,81.31,32970.0,80.3125,80.5401,80.2927,80.4709,32970.0
2024-08-28 09:55:00,81.29,81.4,81.27,81.3,30486.0,80.4511,80.5599,80.4313,80.461,30486.0
2024-08-28 10:00:00,81.28,81.28,81.07,81.22,28822.0,80.4412,80.4412,80.2333,80.3818,28822.0
2024-08-28 10:05:00,81.16,81.32,81.0,81.24,47738.0,80.3224,80.4808,80.1641,80.4016,47738.0
2024-08-28 10:10:00,81.27,81.27,81.12,81.12,22254.0,80.4313,80.4313,80.2828,80.2828,22254.0
2024-08-28 10:15:00,81.16,81.28,81.13,81.22,13913.0,80.3224,80.4412,80.2927,80.3818,13913.0
2024-08-28 10:20:00,81.28,81.31,81.1,81.25,15191.0,80.4412,80.4709,80.263,80.4115,15191.0
2024-08-28 10:25:00,81.28,81.36,81.22,81.27,29324.0,80.4412,80.5203,80.3818,80.4313,29324.0
2024-08-28 10:30:00,81.27,81.38,81.18,81.18,13159.0,80.4313,80.5401,80.3422,80.3422,13159.0
2024-08-28 10:35:00,81.12,81.34,81.11,81.25,16369.0,80.2828,80.5005,80.2729,80.4115,16369.0
2024-08-28 10:40:00,81.22,81.22,80.84,80.89,35148.0,80.3818,80.3818,80.0057,80.0552,35148.0
2024-08-28 10:45:00,80.91,80.95,80.57,80.63,40954.0,80.075,80.1146,79.7385,79.7979,40954.0
2024-08-28 10:50:00,80.72,80.89,80.65,80.89,24769.0,79.8869,80.0552,79.8177,80.0552,24769.0
2024-08-28 10:55:00,80.88,80.88,80.65,80.65,17082.0,80.0453,80.0453,79.8177,79.8177,17082.0
2024-08-28 11:00:00,80.64,80.64,80.32,80.5,77157.0,79.8078,79.8078,79.4911,79.6692,77157.0
2024-08-28 11:05:00,80.49,80.65,80.47,80.6,39326.0,79.6593,79.8177,79.6395,79.7682,39326.0
2024-08-28 11:10:00,80.55,80.57,79.98,80.07,152452.0,79.7187,79.7385,79.1546,79.2437,152452.0
2024-08-28 11:15:00,80.04,80.13,79.8,79.86,101263.0,79.214,79.303,78.9764,79.0358,101263.0
2024-08-28 11:20:00,79.84,79.99,79.82,79.88,32534.0,79.016,79.1645,78.9962,79.0556,32534.0
2024-08-28 11:25:00,79.91,80.07,79.86,80.06,29800.0,79.0853,79.2437,79.0358,79.2338,29800.0
2024-08-28 11:30:00,80.06,80.06,79.81,79.92,24109.0,79.2338,79.2338,78.9863,79.0952,24109.0
2024-08-28 11:35:00,79.91,80.11,79.9,80.06,23663.0,79.0853,79.2832,79.0754,79.2338,23663.0
2024-08-28 11:40:00,80.0,80.03,79.87,79.91,19684.0,79.1744,79.2041,79.0457,79.0853,19684.0
2024-08-28 11:45:00,79.95,80.01,79.87,79.92,10978.0,79.1249,79.1843,79.0457,79.0952,10978.0
2024-08-28 11:50:00,79.91,80.1,79.88,80.08,18880.0,79.0853,79.2733,79.0556,79.2535,18880.0
2024-08-28 11:55:00,80.1,80.19,79.96,80.14,25791.0,79.2733,79.3624,79.1348,79.3129,25791.0
2024-08-28 12:00:00,80.13,80.22,80.06,80.13,32974.0,79.303,79.3921,79.2338,79.303,32974.0
2024-08-28 12:05:00,80.1,80.11,79.92,80.01,14665.0,79.2733,79.2832,79.0952,79.1843,14665.0
2024-08-28 12:10:00,80.0,80.05,79.87,80.01,18159.0,79.1744,79.2239,79.0457,79.1843,18159.0
2024-08-28 12:15:00,80.0,80.01,79.66,79.9,28540.0,79.1744,79.1843,78.8379,79.0754,28540.0
2024-08-28 12:20:00,79.89,79.92,79.45,79.58,30027.0,79.0655,79.0952,78.6301,78.7587,30027.0
2024-08-28 12:25:00,79.58,79.74,79.56,79.72,13528.0,78.7587,78.9171,78.7389,78.8973,13528.0
2024-08-28 12:30:00,79.73,79.98,79.67,79.87,16402.0,78.9072,79.1546,78.8478,79.0457,16402.0
2024-08-28 12:35:00,79.89,79.96,79.82,79.91,10879.0,79.0655,79.1348,78.9962,79.0853,10879.0
2024-08-28 12:40:00,79.89,80.01,79.89,80.01,9947.0,79.0655,79.1843,79.0655,79.1843,9947.0
2024-08-28 12:45:00,79.92,79.99,79.91,79.94,11017.0,79.0952,79.1645,79.0853,79.115,11017.0
2024-08-28 12:50:00,79.93,80.15,79.92,80.15,11522.0,79.1051,79.3228,79.0952,79.3228,11522.0
2024-08-28 12:55:00,80.17,80.21,80.13,80.18,15815.0,79.3426,79.3822,79.303,79.3525,15815.0
2024-08-28 13:00:00,80.17,80.29,80.12,80.2,32498.0,79.3426,79.4614,79.2931,79.3723,32498.0
2024-08-28 13:05:00,80.2,80.26,80.18,80.22,3330.0,79.3723,79.4317,79.3525,79.3921,3330.0
2024-08-28 13:10:00,80.16,80.2,79.77,79.81,26320.0,79.3327,79.3723,78.9467,78.9863,26320.0
2024-08-28 13:15:00,79.83,79.93,79.81,79.85,16536.0,79.0061,79.1051,78.9863,79.0259,16536.0
2024-08-28 13:20:00,79.84,79.92,79.8,79.83,17064.0,79.016,79.0952,78.9764,79.0061,17064.0
2024-08-28 13:25:00,79.81,79.92,79.8,79.92,15339.0,78.9863,79.0952,78.9764,79.0952,15339.0
2024-08-28 13:30:00,79.92,80.05,79.91,79.98,10464.0,79.0952,79.2239,79.0853,79.1546,10464.0
2024-08-28 13:35:00,80.02,80.04,79.88,79.89,44781.0,79.1942,79.214,79.0556,79.0655,44781.0
2024-08-28 13:40:00,79.88,79.9,79.7,79.72,16793.0,79.0556,79.0754,78.8775,78.8973,16793.0
2024-08-28 13:45:00,79.76,79.76,79.5,79.56,28063.0,78.9369,78.9369,78.6795,78.7389,28063.0
2024-08-28 13:50:00,79.56,79.61,79.24,79.27,51418.0,78.7389,78.7884,78.4222,78.4519,51418.0
2024-08-28 13:55:00,79.28,79.28,78.71,78.76,122704.0,78.4618,78.4618,77.8977,77.9472,122704.0
2024-08-28 14:00:00,78.8,78.84,78.64,78.76,55307.0,77.9868,78.0263,77.8284,77.9472,55307.0
2024-08-28 14:05:00,78.74,79.13,78.74,79.13,30298.0,77.9274,78.3134,77.9274,78.3134,30298.0
2024-08-28 14:10:00,79.05,79.14,78.99,79.03,17584.0,78.2342,78.3232,78.1748,78.2144,17584.0
2024-08-28 14:15:00,79.02,79.06,78.96,78.98,11956.0,78.2045,78.2441,78.1451,78.1649,11956.0
2024-08-28 14:20:00,79.02,79.1,79.0,79.01,10543.0,78.2045,78.2837,78.1847,78.1946,10543.0
2024-08-28 14:25:00,79.0,79.03,78.86,78.95,9691.0,78.1847,78.2144,78.0461,78.1352,9691.0
2024-08-28 14:30:00,78.96,79.01,78.87,78.97,12114.0,78.1451,78.1946,78.056,78.155,12114.0
2024-08-28 14:35:00,78.97,79.03,78.91,79.03,3633.0,78.155,78.2144,78.0956,78.2144,3633.0
2024-08-28 14:40:00,79.02,79.11,78.93,78.94,15558.0,78.2045,78.2936,78.1154,78.1253,15558.0
2024-08-28 14:45:00,78.97,78.99,78.86,78.91,9882.0,78.155,78.1748,78.0461,78.0956,9882.0
2024-08-28 14:50:00,78.98,79.59,78.98,79.53,37969.0,78.1649,78.7686,78.1649,78.7092,37969.0
2024-08-28 14:55:00,79.57,79.99,79.51,79.96,68896.0,78.7488,79.1645,78.6894,79.1348,68896.0
2024-08-28 15:00:00,79.93,80.27,79.93,80.18,93843.0,79.1051,79.4416,79.1051,79.3525,93843.0
2024-08-28 15:05:00,80.14,80.15,79.67,79.77,76113.0,79.3129,79.3228,78.8478,78.9467,76113.0
2024-08-28 15:10:00,79.75,79.86,79.56,79.71,28777.0,78.927,79.0358,78.7389,78.8874,28777.0
2024-08-28 15:15:00,79.72,79.9,79.72,79.87,20420.0,78.8973,79.0754,78.8973,79.0457,20420.0
2024-08-28 15:20:00,79.89,79.99,79.81,79.92,23247.0,79.0655,79.1645,78.9863,79.0952,23247.0
2024-08-28 15:25:00,79.97,80.18,79.95,80.18,45036.0,79.1447,79.3525,79.1249,79.3525,45036.0
2024-08-28 15:30:00,80.16,80.28,80.1,80.13,32023.0,79.3327,79.4515,79.2733,79.303,32023.0
2024-08-28 15:35:00,80.11,80.15,79.97,80.02,15538.0,79.2832,79.3228,79.1447,79.1942,15538.0
2024-08-28 15:40:00,80.0,80.17,80.0,80.17,12551.0,79.1744,79.3426,79.1744,79.3426,12551.0
2024-08-28 15:45:00,80.16,80.36,80.07,80.17,58410.0,79.3327,79.5307,79.2437,79.3426,58410.0
2024-08-28 15:50:00,80.18,80.52,80.11,80.35,155972.0,79.3525,79.689,79.2832,79.5208,155972.0
2024-08-28 15:55:00,80.36,80.37,79.97,80.08,127957.0,79.5307,79.5406,79.1447,79.2535,127957.0
2024-08-29 09:30:00,80.9,81.12,80.65,81.11,197995.0,80.0651,80.2828,79.8177,80.2729,197995.0
2024-08-29 09:35:00,81.08,81.22,80.8,80.84,164968.0,80.2432,80.3818,79.9661,80.0057,164968.0
2024-08-29 09:40:00,80.88,81.02,80.61,80.63,127435.0,80.0453,80.1838,79.7781,79.7979,127435.0
2024-08-29 09:45:00,80.69,81.06,80.6,81.02,149973.0,79.8573,80.2234,79.7682,80.1838,149973.0
2024-08-29 09:50:00,81.01,81.02,80.5,80.84,126490.0,80.174,80.1838,79.6692,80.0057,126490.0
2024-08-29 09:55:00,80.85,81.31,80.76,81.25,246011.0,80.0156,80.4709,79.9265,80.4115,246011.0
2024-08-29 10:00:00,81.25,81.6,81.17,81.32,125793.0,80.4115,80.7579,80.3323,80.4808,125793.0
2024-08-29 10:05:00,81.36,81.43,81.09,81.09,56475.0,80.5203,80.5896,80.2531,80.2531,56475.0
2024-08-29 10:10:00,81.1,81.35,81.07,81.28,71453.0,80.263,80.5104,80.2333,80.4412,71453.0
2024-08-29 10:15:00,81.31,81.41,80.84,81.06,103168.0,80.4709,80.5698,80.0057,80.2234,103168.0
2024-08-29 10:20:00,81.09,81.36,80.96,81.31,128152.0,80.2531,80.5203,80.1245,80.4709,128152.0
2024-08-29 10:25:00,81.31,81.6,81.26,81.5,87215.0,80.4709,80.7579,80.4214,80.6589,87215.0
2024-08-29 10:30:00,81.51,81.76,81.49,81.53,45665.0,80.6688,80.9162,80.649,80.6886,45665.0
2024-08-29 10:35:00,81.55,81.73,81.47,81.63,48524.0,80.7084,80.8865,80.6292,80.7876,48524.0
2024-08-29 10:40:00,81.7,81.8,81.48,81.71,48727.0,80.8568,80.9558,80.6391,80.8667,48727.0
2024-08-29 10:45:00,81.7,81.91,81.62,81.91,48245.0,80.8568,81.0647,80.7777,81.0647,48245.0
2024-08-29 10:50:00,81.9,81.97,81.85,81.91,69354.0,81.0548,81.124,81.0053,81.0647,69354.0
2024-08-29 10:55:00,81.89,81.89,81.55,81.65,69100.0,81.0449,81.0449,80.7084,80.8073,69100.0
2024-08-29 11:00:00,81.7,81.83,81.69,81.71,16729.0,80.8568,80.9855,80.8469,80.8667,16729.0
2024-08-29 11:05:00,81.76,81.85,81.67,81.79,15745.0,80.9162,81.0053,80.8271,80.9459,15745.0
2024-08-29 11:10:00,81.77,82.01,81.77,81.99,44578.0,80.9261,81.1636,80.9261,81.1438,44578.0
2024-08-29 11:15:00,82.01,82.14,81.66,81.68,79062.0,81.1636,81.2923,80.8172,80.837,79062.0
2024-08-29 11:20:00,81.72,81.72,81.41,81.6,56363.0,80.8766,80.8766,80.5698,80.7579,56363.0
2024-08-29 11:25:00,81.65,81.72,81.57,81.68,13537.0,80.8073,80.8766,80.7282,80.837,13537.0
2024-08-29 11:30:00,81.72,81.86,81.65,81.7,35709.0,80.8766,81.0152,80.8073,80.8568,35709.0
2024-08-29 11:35:00,81.68,81.77,81.6,81.75,13092.0,80.837,80.9261,80.7579,80.9063,13092.0
2024-08-29 11:40:00,81.75,81.81,81.61,81.61,9244.0,80.9063,80.9657,80.7678,80.7678,9244.0
2024-08-29 11:45:00,81.67,81.78,81.63,81.78,9432.0,80.8271,80.936,80.7876,80.936,9432.0
2024-08-29 11:50:00,81.73,81.79,81.66,81.76,12781.0,80.8865,80.9459,80.8172,80.9162,12781.0
2024-08-29 11:55:00,81.75,81.85,81.7,81.85,13845.0,80.9063,81.0053,80.8568,81.0053,13845.0
2024-08-29 12:00:00,81.84,82.08,81.81,82.01,35994.0,80.9954,81.2329,80.9657,81.1636,35994.0
2024-08-29 12:05:00,82.02,82.22,82.02,82.12,36947.0,81.1735,81.3715,81.1735,81.2725,36947.0
2024-08-29 12:10:00,82.09,82.26,82.06,82.24,29992.0,81.2428,81.4111,81.2131,81.3913,29992.0
2024-08-29 12:15:00,82.22,82.28,81.96,82.04,39246.0,81.3715,81.4308,81.1141,81.1933,39246.0
2024-08-29 12:20:00,82.06,82.25,82.04,82.24,12526.0,81.2131,81.4012,81.1933,81.3913,12526.0
2024-08-29 12:25:00,82.2,82.21,82.08,82.19,22764.0,81.3517,81.3616,81.2329,81.3418,22764.0
2024-08-29 12:30:00,82.19,82.26,82.19,82.25,36138.0,81.3418,81.4111,81.3418,81.4012,36138.0
2024-08-29 12:35:00,82.27,82.28,82.17,82.23,33191.0,81.4209,81.4308,81.322,81.3814,33191.0
2024-08-29 12:40:00,82.23,82.32,82.21,82.26,12095.0,81.3814,81.4704,81.3616,81.4111,12095.0
2024-08-29 12:45:00,82.29,82.34,82.19,82.2,19996.0,81.4407,81.4902,81.3418,81.3517,19996.0
2024-08-29 12:50:00,82.16,82.2,81.92,82.0,37857.0,81.3121,81.3517,81.0746,81.1537,37857.0
2024-08-29 12:55:00,82.06,82.14,82.0,82.13,13543.0,81.2131,81.2923,81.1537,81.2824,13543.0
2024-08-29 13:00:00,82.06,82.07,81.91,82.03,12209.0,81.2131,81.223,81.0647,81.1834,12209.0
2024-08-29 13:05:00,82.05,82.07,81.87,81.89,10512.0,81.2032,81.223,81.0251,81.0449,10512.0
2024-08-29 13:10:00,81.88,81.94,81.7,81.83,24427.0,81.035,81.0944,80.8568,80.9855,24427.0
2024-08-29 13:15:00,81.83,81.85,81.77,81.83,26004.0,80.9855,81.0053,80.9261,80.9855,26004.0
2024-08-29 13:20:00,81.83,81.89,81.82,81.83,44412.0,80.9855,81.0449,80.9756,80.9855,44412.0
2024-08-29 13:25:00,81.85,81.94,81.79,81.81,8666.0,81.0053,81.0944,80.9459,80.9657,8666.0
2024-08-29 13:30:00,81.82,81.9,81.82,81.83,3809.0,80.9756,81.0548,80.9756,80.9855,3809.0
2024-08-29 13:35:00,81.84,81.92,81.75,81.77,31234.0,80.9954,81.0746,80.9063,80.9261,31234.0
2024-08-29 13:40:00,81.77,81.95,81.68,81.88,43966.0,80.9261,81.1042,80.837,81.035,43966.0
2024-08-29 13:45:00,81.88,81.88,81.62,81.66,23501.0,81.035,81.035,80.7777,80.8172,23501.0
2024-08-29 13:50:00,81.71,81.91,81.68,81.9,16373.0,80.8667,81.0647,80.837,81.0548,16373.0
2024-08-29 13:55:00,81.9,82.0,81.88,82.0,11595.0,81.0548,81.1537,81.035,81.1537,11595.0
2024-08-29 14:00:00,81.96,81.96,81.54,81.74,63153.0,81.1141,81.1141,80.6985,80.8964,63153.0
2024-08-29 14:05:00,81.76,81.78,81.66,81.7,10081.0,80.9162,80.936,80.8172,80.8568,10081.0
2024-08-29 14:10:00,81.69,81.71,81.57,81.65,15972.0,80.8469,80.8667,80.7282,80.8073,15972.0
2024-08-29 14:15:00,81.6,81.62,81.5,81.55,30524.0,80.7579,80.7777,80.6589,80.7084,30524.0
2024-08-29 14:20:00,81.53,81.62,81.49,81.62,13046.0,80.6886,80.7777,80.649,80.7777,13046.0
2024-08-29 14:25:00,81.61,81.61,80.92,81.01,95199.0,80.7678,80.7678,80.0849,80.174,95199.0
2024-08-29 14:30:00,80.99,80.99,80.67,80.73,146120.0,80.1542,80.1542,79.8375,79.8968,146120.0
2024-08-29 14:35:00,80.75,80.75,80.05,80.16,136228.0,79.9166,79.9166,79.2239,79.3327,136228.0
2024-08-29 14:40:00,80.12,80.35,79.75,79.97,139371.0,79.2931,79.5208,78.927,79.1447,139371.0
2024-08-29 14:45:00,79.99,80.13,79.56,80.08,123500.0,79.1645,79.303,78.7389,79.2535,123500.0
2024-08-29 14:50:00,80.06,80.22,79.62,80.18,68975.0,79.2338,79.3921,78.7983,79.3525,68975.0
2024-08-29 14:55:00,80.16,80.31,79.94,80.11,75420.0,79.3327,79.4812,79.115,79.2832,75420.0
2024-08-29 15:00:00,80.09,80.17,79.8,79.96,82610.0,79.2634,79.3426,78.9764,79.1348,82610.0
2024-08-29 15:05:00,79.93,80.17,79.85,79.99,45212.0,79.1051,79.3426,79.0259,79.1645,45212.0
2024-08-29 15:10:00,80.03,80.08,79.69,79.91,47454.0,79.2041,79.2535,78.8676,79.0853,47454.0
2024-08-29 15:15:00,79.94,80.38,79.85,80.14,67775.0,79.115,79.5505,79.0259,79.3129,67775.0
2024-08-29 15:20:00,80.1,80.21,79.97,80.21,82686.0,79.2733,79.3822,79.1447,79.3822,82686.0
2024-08-29 15:25:00,80.23,80.61,80.19,80.39,75163.0,79.402,79.7781,79.3624,79.5603,75163.0
2024-08-29 15:30:00,80.42,80.5,80.27,80.36,51243.0,79.59,79.6692,79.4416,79.5307,51243.0
2024-08-29 15:35:00,80.32,80.74,80.29,80.52,82605.0,79.4911,79.9067,79.4614,79.689,82605.0
2024-08-29 15:40:00,80.51,80.55,80.11,80.12,33085.0,79.6791,79.7187,79.2832,79.2931,33085.0
2024-08-29 15:45:00,80.17,80.3,79.95,79.99,35387.0,79.3426,79.4713,79.1249,79.1645,35387.0
2024-08-29 15:50:00,79.98,80.25,79.75,79.77,109317.0,79.1546,79.4218,78.927,78.9467,109317.0
2024-08-29 15:55:00,79.78,80.1,79.78,80.02,171165.0,78.9566,79.2733,78.9566,79.1942,171165.0
2024-08-30 09:30:00,80.99,81.27,80.89,81.16,145195.0,80.1542,80.4313,80.0552,80.3224,145195.0
2024-08-30 09:35:00,81.2,81.39,81.08,81.35,50877.0,80.362,80.55,80.2432,80.5104,50877.0
2024-08-30 09:40:00,81.31,81.49,81.26,81.36,39487.0,80.4709,80.649,80.4214,80.5203,39487.0
2024-08-30 09:45:00,81.42,81.45,81.05,81.08,50340.0,80.5797,80.6094,80.2135,80.2432,50340.0
2024-08-30 09:50:00,81.06,81.45,80.84,81.35,54494.0,80.2234,80.6094,80.0057,80.5104,54494.0
2024-08-30 09:55:00,81.31,81.46,81.15,81.4,27893.0,80.4709,80.6193,80.3125,80.5599,27893.0
2024-08-30 10:00:00,81.42,81.64,81.42,81.5,54948.0,80.5797,80.7974,80.5797,80.6589,54948.0
2024-08-30 10:05:00,81.54,81.55,81.28,81.37,88393.0,80.6985,80.7084,80.4412,80.5302,88393.0
2024-08-30 10:10:00,81.35,81.53,81.35,81.37,14429.0,80.5104,80.6886,80.5104,80.5302,14429.0
2024-08-30 10:15:00,81.37,81.48,81.22,81.43,32705.0,80.5302,80.6391,80.3818,80.5896,32705.0
2024-08-30 10:20:00,81.4,81.4,81.13,81.17,16987.0,80.5599,80.5599,80.2927,80.3323,16987.0
2024-08-30 10:25:00,81.2,81.26,80.94,81.2,35346.0,80.362,80.4214,80.1047,80.362,35346.0
2024-08-30 10:30:00,81.24,81.32,81.15,81.23,41411.0,80.4016,80.4808,80.3125,80.3917,41411.0
2024-08-30 10:35:00,81.25,81.42,81.25,81.36,40723.0,80.4115,80.5797,80.4115,80.5203,40723.0
2024-08-30 10:40:00,81.42,81.59,81.06,81.12,37184.0,80.5797,80.748,80.2234,80.2828,37184.0
2024-08-30 10:45:00,81.14,81.45,80.96,81.42,54833.0,80.3026,80.6094,80.1245,80.5797,54833.0
2024-08-30 10:50:00,81.44,81.44,81.08,81.11,28804.0,80.5995,80.5995,80.2432,80.2729,28804.0
2024-08-30 10:55:00,81.1,81.2,80.64,80.69,99042.0,80.263,80.362,79.8078,79.8573,99042.0
2024-08-30 11:00:00,80.64,80.87,80.48,80.84,50083.0,79.8078,80.0354,79.6494,80.0057,50083.0
2024-08-30 11:05:00,80.82,80.84,80.72,80.76,18164.0,79.9859,80.0057,79.8869,79.9265,18164.0
2024-08-30 11:10:00,80.8,80.81,80.66,80.68,57888.0,79.9661,79.976,79.8276,79.8474,57888.0
2024-08-30 11:15:00,80.73,80.74,80.42,80.54,49106.0,79.8968,79.9067,79.59,79.7088,49106.0
2024-08-30 11:20:00,80.47,80.47,80.3,80.38,21856.0,79.6395,79.6395,79.4713,79.5505,21856.0
2024-08-30 11:25:00,80.3,80.38,80.25,80.31,37453.0,79.4713,79.5505,79.4218,79.4812,37453.0
2024-08-30 11:30:00,80.29,80.35,79.85,80.1,115256.0,79.4614,79.5208,79.0259,79.2733,115256.0
2024-08-30 11:35:00,80.09,80.23,80.05,80.12,34652.0,79.2634,79.402,79.2239,79.2931,34652.0
2024-08-30 11:40:00,80.14,80.24,80.12,80.16,21893.0,79.3129,79.4119,79.2931,79.3327,21893.0
2024-08-30 11:45:00,80.14,80.27,80.06,80.12,36846.0,79.3129,79.4416,79.2338,79.2931,36846.0
2024-08-30 11:50:00,80.11,80.36,80.11,80.35,25128.0,79.2832,79.5307,79.2832,79.5208,25128.0
2024-08-30 11:55:00,80.34,80.39,80.16,80.31,35193.0,79.5109,79.5603,79.3327,79.4812,35193.0
2024-08-30 12:00:00,80.2,80.24,79.89,80.24,47132.0,79.3723,79.4119,79.0655,79.4119,47132.0
2024-08-30 12:05:00,80.28,80.45,80.24,80.4,19427.0,79.4515,79.6197,79.4119,79.5702,19427.0
2024-08-30 12:10:00,80.46,80.51,80.3,80.35,18890.0,79.6296,79.6791,79.4713,79.5208,18890.0
2024-08-30 12:15:00,80.34,80.41,80.17,80.22,16987.0,79.5109,79.5801,79.3426,79.3921,16987.0
2024-08-30 12:20:00,80.2,80.25,80.13,80.17,11291.0,79.3723,79.4218,79.303,79.3426,11291.0
2024-08-30 12:25:00,80.12,80.21,79.78,79.84,51609.0,79.2931,79.3822,78.9566,79.016,51609.0
2024-08-30 12:30:00,79.84,79.91,79.5,79.61,47638.0,79.016,79.0853,78.6795,78.7884,47638.0
2024-08-30 12:35:00,79.58,79.74,79.42,79.72,46301.0,78.7587,78.9171,78.6004,78.8973,46301.0
2024-08-30 12:40:00,79.7,79.79,79.59,79.77,23168.0,78.8775,78.9665,78.7686,78.9467,23168.0
2024-08-30 12:45:00,79.76,79.89,79.68,79.86,17628.0,78.9369,79.0655,78.8577,79.0358,17628.0
2024-08-30 12:50:00,79.88,80.15,79.87,80.12,25744.0,79.0556,79.3228,79.0457,79.2931,25744.0
2024-08-30 12:55:00,80.11,80.33,80.11,80.26,16004.0,79.2832,79.501,79.2832,79.4317,16004.0
2024-08-30 13:00:00,80.29,80.59,80.24,80.49,36436.0,79.4614,79.7583,79.4119,79.6593,36436.0
2024-08-30 13:05:00,80.47,80.49,80.25,80.31,21061.0,79.6395,79.6593,79.4218,79.4812,21061.0
2024-08-30 13:10:00,80.33,80.45,80.33,80.43,7522.0,79.501,79.6197,79.501,79.5999,7522.0
2024-08-30 13:15:00,80.45,80.47,80.16,80.2,14600.0,79.6197,79.6395,79.3327,79.3723,14600.0
2024-08-30 13:20:00,80.25,80.31,80.04,80.1,23279.0,79.4218,79.4812,79.214,79.2733,23279.0
2024-08-30 13:25:00,80.13,80.25,80.13,80.21,12108.0,79.303,79.4218,79.303,79.3822,12108.0
2024-08-30 13:30:00,80.19,80.32,80.18,80.21,20246.0,79.3624,79.4911,79.3525,79.3822,20246.0
2024-08-30 13:35:00,80.22,80.35,80.2,80.21,14310.0,79.3921,79.5208,79.3723,79.3822,14310.0
2024-08-30 13:40:00,80.2,80.33,80.19,80.28,7002.0,79.3723,79.501,79.3624,79.4515,7002.0
2024-08-30 13:45:00,80.25,80.3,80.15,80.25,12037.0,79.4218,79.4713,79.3228,79.4218,12037.0
2024-08-30 13:50:00,80.23,80.34,80.19,80.34,7393.0,79.402,79.5109,79.3624,79.5109,7393.0
2024-08-30 13:55:00,80.33,80.35,80.12,80.15,10316.0,79.501,79.5208,79.2931,79.3228,10316.0
2024-08-30 14:00:00,80.15,80.28,80.05,80.24,21515.0,79.3228,79.4515,79.2239,79.4119,21515.0
2024-08-30 14:05:00,80.24,80.42,80.23,80.37,9971.0,79.4119,79.59,79.402,79.5406,9971.0
2024-08-30 14:10:00,80.39,80.49,80.35,80.42,25094.0,79.5603,79.6593,79.5208,79.59,25094.0
2024-08-30 14:15:00,80.42,80.5,80.42,80.48,22407.0,79.59,79.6692,79.59,79.6494,22407.0
2024-08-30 14:20:00,80.48,80.56,80.47,80.49,11376.0,79.6494,79.7286,79.6395,79.6593,11376.0
2024-08-30 14:25:00,80.49,80.67,80.49,80.5,40609.0,79.6593,79.8375,79.6593,79.6692,40609.0
2024-08-30 14:30:00,80.53,80.62,80.5,80.61,10996.0,79.6989,79.788,79.6692,79.7781,10996.0
2024-08-30 14:35:00,80.61,80.77,80.59,80.75,25334.0,79.7781,79.9364,79.7583,79.9166,25334.0
2024-08-30 14:40:00,80.74,80.87,80.72,80.77,132536.0,79.9067,80.0354,79.8869,79.9364,132536.0
2024-08-30 14:45:00,80.79,80.88,80.73,80.88,28770.0,79.9562,80.0453,79.8968,80.0453,28770.0
2024-08-30 14:50:00,80.88,81.05,80.87,80.94,33348.0,80.0453,80.2135,80.0354,80.1047,33348.0
2024-08-30 14:55:00,80.89,80.95,80.84,80.95,13953.0,80.0552,80.1146,80.0057,80.1146,13953.0
2024-08-30 15:00:00,80.95,81.01,80.91,80.93,44497.0,80.1146,80.174,80.075,80.0948,44497.0
2024-08-30 15:05:00,80.91,81.04,80.91,80.97,31758.0,80.075,80.2036,80.075,80.1344,31758.0
2024-08-30 15:10:00,80.97,81.02,80.72,80.9,36062.0,80.1344,80.1838,79.8869,80.0651,36062.0
2024-08-30 15:15:00,80.87,81.01,80.85,80.99,37314.0,80.0354,80.174,80.0156,80.1542,37314.0
2024-08-30 15:20:00,81.0,81.36,81.0,81.28,87760.0,80.1641,80.5203,80.1641,80.4412,87760.0
2024-08-30 15:25:00,81.28,81.49,81.22,81.42,47177.0,80.4412,80.649,80.3818,80.5797,47177.0
2024-08-30 15:30:00,81.44,81.5,81.17,81.21,37875.0,80.5995,80.6589,80.3323,80.3719,37875.0
2024-08-30 15:35:00,81.21,81.44,81.21,81.4,61054.0,80.3719,80.5995,80.3719,80.5599,61054.0
2024-08-30 15:40:00,81.4,81.54,81.33,81.37,46151.0,80.5599,80.6985,80.4906,80.5302,46151.0
2024-08-30 15:45:00,81.34,81.5,81.33,81.49,39600.0,80.5005,80.6589,80.4906,80.649,39600.0
2024-08-30 15:50:00,81.5,82.23,81.5,82.08,259549.0,80.6589,81.3814,80.6589,81.2329,259549.0
2024-08-30 15:55:00,82.08,82.45,82.08,82.19,413478.0,81.2329,81.5991,81.2329,81.3418,413478.0
2024-09-03 09:30:00,80.79,80.95,80.58,80.69,258972.0,79.9562,80.1146,79.7484,79.8573,258972.0
2024-09-03 09:35:00,80.68,80.72,80.37,80.43,223404.0,79.8474,79.8869,79.5406,79.5999,223404.0
2024-09-03 09:40:00,80.42,80.52,80.26,80.48,149852.0,79.59,79.689,79.4317,79.6494,149852.0
2024-09-03 09:45:00,80.41,80.46,80.22,80.3,129228.0,79.5801,79.6296,79.3921,79.4713,129228.0
2024-09-03 09:50:00,80.27,80.28,79.77,79.89,239153.0,79.4416,79.4515,78.9467,79.0655,239153.0
2024-09-03 09:55:00,79.89,80.24,79.8,80.18,116570.0,79.0655,79.4119,78.9764,79.3525,116570.0
2024-09-03 10:00:00,80.15,80.19,79.33,79.47,148287.0,79.3228,79.3624,78.5113,78.6498,148287.0
2024-09-03 10:05:00,79.42,79.56,79.25,79.54,104243.0,78.6004,78.7389,78.4321,78.7191,104243.0
2024-09-03 10:10:00,79.53,79.56,79.07,79.07,106856.0,78.7092,78.7389,78.254,78.254,106856.0
2024-09-03 10:15:00,79.09,79.3,78.97,79.25,68515.0,78.2738,78.4816,78.155,78.4321,68515.0
2024-09-03 10:20:00,79.24,79.39,79.15,79.27,106032.0,78.4222,78.5707,78.3331,78.4519,106032.0
2024-09-03 10:25:00,79.28,79.5,79.21,79.36,39887.0,78.4618,78.6795,78.3925,78.541,39887.0
2024-09-03 10:30:00,79.35,79.36,78.84,79.01,98503.0,78.5311,78.541,78.0263,78.1946,98503.0
2024-09-03 10:35:00,78.98,79.06,78.88,78.94,61609.0,78.1649,78.2441,78.0659,78.1253,61609.0
2024-09-03 10:40:00,78.93,79.01,78.83,78.89,69669.0,78.1154,78.1946,78.0164,78.0758,69669.0
2024-09-03 10:45:00,78.87,78.9,78.52,78.52,161123.0,78.056,78.0857,77.7096,77.7096,161123.0
2024-09-03 10:50:00,78.53,78.67,78.44,78.52,70647.0,77.7195,77.8581,77.6305,77.7096,70647.0
2024-09-03 10:55:00,78.52,78.68,78.5,78.55,58336.0,77.7096,77.868,77.6899,77.7393,58336.0
2024-09-03 11:00:00,78.55,78.95,78.46,78.9,64124.0,77.7393,78.1352,77.6503,78.0857,64124.0
2024-09-03 11:05:00,78.9,79.16,78.79,78.94,30276.0,78.0857,78.343,77.9769,78.1253,30276.0
2024-09-03 11:10:00,78.95,79.13,78.93,79.01,15547.0,78.1352,78.3134,78.1154,78.1946,15547.0
2024-09-03 11:15:00,79.03,79.15,78.83,78.91,19203.0,78.2144,78.3331,78.0164,78.0956,19203.0
2024-09-03 11:20:00,78.92,79.01,78.82,78.88,23005.0,78.1055,78.1946,78.0066,78.0659,23005.0
2024-09-03 11:25:00,78.87,79.11,78.86,79.01,27947.0,78.056,78.2936,78.0461,78.1946,27947.0
2024-09-03 11:30:00,79.02,79.09,78.82,79.05,29869.0,78.2045,78.2738,78.0066,78.2342,29869.0
2024-09-03 11:35:00,79.08,79.26,79.01,79.04,42282.0,78.2639,78.442,78.1946,78.2243,42282.0
2024-09-03 11:40:00,79.04,79.04,78.72,78.78,37458.0,78.2243,78.2243,77.9076,77.967,37458.0
2024-09-03 11:45:00,78.78,78.95,78.78,78.81,9374.0,77.967,78.1352,77.967,77.9967,9374.0
2024-09-03 11:50:00,78.81,78.87,78.69,78.84,42131.0,77.9967,78.056,77.8779,78.0263,42131.0
2024-09-03 11:55:00,78.86,78.88,78.61,78.67,22450.0,78.0461,78.0659,77.7987,77.8581,22450.0
2024-09-03 12:00:00,78.66,78.9,78.65,78.86,24439.0,77.8482,78.0857,77.8383,78.0461,24439.0
2024-09-03 12:05:00,78.83,78.93,78.6,78.62,80724.0,78.0164,78.1154,77.7888,77.8086,80724.0
2024-09-03 12:10:00,78.61,78.82,78.49,78.82,46829.0,77.7987,78.0066,77.68,78.0066,46829.0
2024-09-03 12:15:00,78.82,79.05,78.76,78.88,51362.0,78.0066,78.2342,77.9472,78.0659,51362.0
2024-09-03 12:20:00,78.92,78.95,78.73,78.75,9892.0,78.1055,78.1352,77.9175,77.9373,9892.0
2024-09-03 12:25:00,78.62,78.69,78.52,78.69,15266.0,77.8086,77.8779,77.7096,77.8779,15266.0
2024-09-03 12:30:00,78.67,78.71,78.58,78.62,9980.0,77.8581,77.8977,77.769,77.8086,9980.0
2024-09-03 12:35:00,78.6,78.69,78.48,78.62,26478.0,77.7888,77.8779,77.6701,77.8086,26478.0
2024-09-03 12:40:00,78.6,78.6,78.39,78.47,29636.0,77.7888,77.7888,77.581,77.6602,29636.0
2024-09-03 12:45:00,78.47,78.49,78.29,78.42,36596.0,77.6602,77.68,77.482,77.6107,36596.0
2024-09-03 12:50:00,78.48,78.5,78.37,78.42,15030.0,77.6701,77.6899,77.5612,77.6107,15030.0
2024-09-03 12:55:00,78.4,78.42,78.34,78.36,11660.0,77.5909,77.6107,77.5315,77.5513,11660.0
2024-09-03 13:00:00,78.36,78.48,78.31,78.47,16359.0,77.5513,77.6701,77.5018,77.6602,16359.0
2024-09-03 13:05:00,78.43,78.66,78.42,78.56,24761.0,77.6206,77.8482,77.6107,77.7492,24761.0
2024-09-03 13:10:00,78.6,78.6,78.28,78.33,26478.0,77.7888,77.7888,77.4721,77.5216,26478.0
2024-09-03 13:15:00,78.38,78.46,78.3,78.44,20112.0,77.5711,77.6503,77.4919,77.6305,20112.0
2024-09-03 13:20:00,78.5,78.77,78.43,78.75,30860.0,77.6899,77.9571,77.6206,77.9373,30860.0
2024-09-03 13:25:00,78.74,78.75,78.64,78.69,9272.0,77.9274,77.9373,77.8284,77.8779,9272.0
2024-09-03 13:30:00,78.66,78.7,78.27,78.3,47665.0,77.8482,77.8878,77.4622,77.4919,47665.0
2024-09-03 13:35:00,78.32,78.61,78.3,78.58,32437.0,77.5117,77.7987,77.4919,77.769,32437.0
2024-09-03 13:40:00,78.56,78.56,78.19,78.3,28865.0,77.7492,77.7492,77.3831,77.4919,28865.0
2024-09-03 13:45:00,78.28,78.34,78.21,78.28,11314.0,77.4721,77.5315,77.4028,77.4721,11314.0
2024-09-03 13:50:00,78.28,78.33,78.25,78.28,10428.0,77.4721,77.5216,77.4424,77.4721,10428.0
2024-09-03 13:55:00,78.27,78.34,78.07,78.1,53622.0,77.4622,77.5315,77.2643,77.294,53622.0
2024-09-03 14:00:00,78.12,78.12,77.65,77.77,140459.0,77.3138,77.3138,76.8486,76.9674,140459.0
2024-09-03 14:05:00,77.74,77.83,77.67,77.69,67729.0,76.9377,77.0268,76.8684,76.8882,67729.0
2024-09-03 14:10:00,77.67,77.79,77.67,77.72,42535.0,76.8684,76.9872,76.8684,76.9179,42535.0
2024-09-03 14:15:00,77.71,77.78,77.57,77.58,50517.0,76.908,76.9773,76.7695,76.7793,50517.0
2024-09-03 14:20:00,77.59,77.73,77.48,77.58,31419.0,76.7892,76.9278,76.6804,76.7793,31419.0
2024-09-03 14:25:00,77.59,77.72,77.54,77.54,33051.0,76.7892,76.9179,76.7398,76.7398,33051.0
2024-09-03 14:30:00,77.53,77.86,77.5,77.81,83424.0,76.7299,77.0565,76.7002,77.007,83424.0
2024-09-03 14:35:00,77.79,77.86,77.59,77.67,29777.0,76.9872,77.0565,76.7892,76.8684,29777.0
2024-09-03 14:40:00,77.71,77.73,77.54,77.56,32266.0,76.908,76.9278,76.7398,76.7596,32266.0
2024-09-03 14:45:00,77.57,77.65,77.48,77.54,30411.0,76.7695,76.8486,76.6804,76.7398,30411.0
2024-09-03 14:50:00,77.54,77.56,77.37,77.38,52188.0,76.7398,76.7596,76.5715,76.5814,52188.0
2024-09-03 14:55:00,77.45,77.45,77.29,77.36,63355.0,76.6507,76.6507,76.4923,76.5616,63355.0
2024-09-03 15:00:00,77.35,77.5,77.31,77.4,66767.0,76.5517,76.7002,76.5121,76.6012,66767.0
2024-09-03 15:05:00,77.4,77.52,77.33,77.34,42570.0,76.6012,76.72,76.5319,76.5418,42570.0
2024-09-03 15:10:00,77.35,77.56,77.34,77.45,103846.0,76.5517,76.7596,76.5418,76.6507,103846.0
2024-09-03 15:15:00,77.42,77.42,77.33,77.36,39138.0,76.621,76.621,76.5319,76.5616,39138.0
2024-09-03 15:20:00,77.36,77.54,77.35,77.41,26709.0,76.5616,76.7398,76.5517,76.6111,26709.0
2024-09-03 15:25:00,77.41,77.42,77.21,77.31,25524.0,76.6111,76.621,76.4132,76.5121,25524.0
2024-09-03 15:30:00,77.33,77.41,77.16,77.16,37511.0,76.5319,76.6111,76.3637,76.3637,37511.0
2024-09-03 15:35:00,77.15,77.15,76.64,76.69,237820.0,76.3538,76.3538,75.8491,75.8985,237820.0
2024-09-03 15:40:00,76.69,76.72,76.32,76.61,180500.0,75.8985,75.9282,75.5324,75.8194,180500.0
2024-09-03 15:45:00,76.59,76.62,76.0,76.55,199129.0,75.7996,75.8293,75.2157,75.76,199129.0
2024-09-03 15:50:00,76.58,76.76,76.38,76.62,406728.0,75.7897,75.9678,75.5917,75.8293,406728.0
2024-09-03 15:55:00,76.61,77.18,76.58,77.15,401198.0,75.8194,76.3835,75.7897,76.3538,401198.0
2024-09-04 09:30:00,76.29,76.8,76.23,76.8,276277.0,75.5027,76.0074,75.4433,76.0074,276277.0
2024-09-04 09:35:00,76.8,76.89,76.65,76.78,93000.0,76.0074,76.0965,75.8589,75.9876,93000.0
2024-09-04 09:40:00,76.73,77.19,76.7,76.86,168641.0,75.9381,76.3934,75.9084,76.0668,168641.0
2024-09-04 09:45:00,76.85,77.13,76.74,77.13,101801.0,76.0569,76.334,75.948,76.334,101801.0
2024-09-04 09:50:00,77.07,77.24,76.94,77.22,60657.0,76.2746,76.4429,76.146,76.4231,60657.0
2024-09-04 09:55:00,77.2,77.28,77.05,77.23,41819.0,76.4033,76.4824,76.2548,76.433,41819.0
2024-09-04 10:00:00,77.17,77.2,76.22,76.86,186854.0,76.3736,76.4033,75.4334,76.0668,186854.0
2024-09-04 10:05:00,76.84,77.35,76.58,77.25,70628.0,76.047,76.5517,75.7897,76.4528,70628.0
2024-09-04 10:10:00,77.25,77.41,76.84,77.03,268271.0,76.4528,76.6111,76.047,76.235,268271.0
2024-09-04 10:15:00,77.05,77.31,76.7,76.93,78637.0,76.2548,76.5121,75.9084,76.1361,78637.0
2024-09-04 10:20:00,76.97,77.18,76.82,77.15,46283.0,76.1756,76.3835,76.0272,76.3538,46283.0
2024-09-04 10:25:00,77.06,77.24,76.86,77.23,24482.0,76.2647,76.4429,76.0668,76.433,24482.0
2024-09-04 10:30:00,77.18,77.5,77.18,77.5,110711.0,76.3835,76.7002,76.3835,76.7002,110711.0
2024-09-04 10:35:00,77.49,77.66,77.36,77.51,142668.0,76.6903,76.8585,76.5616,76.7101,142668.0
2024-09-04 10:40:00,77.5,77.7,77.39,77.7,80632.0,76.7002,76.8981,76.5913,76.8981,80632.0
2024-09-04 10:45:00,77.7,77.73,77.3,77.48,73993.0,76.8981,76.9278,76.5022,76.6804,73993.0
2024-09-04 10:50:00,77.51,77.61,77.46,77.56,21091.0,76.7101,76.809,76.6606,76.7596,21091.0
2024-09-04 10:55:00,77.62,77.89,77.62,77.88,99866.0,76.8189,77.0862,76.8189,77.0763,99866.0
2024-09-04 11:00:00,77.88,78.05,77.81,78.03,52233.0,77.0763,77.2445,77.007,77.2247,52233.0
2024-09-04 11:05:00,78.0,78.06,77.65,77.65,58402.0,77.195,77.2544,76.8486,76.8486,58402.0
2024-09-04 11:10:00,77.64,77.8,77.49,77.56,28585.0,76.8387,76.9971,76.6903,76.7596,28585.0
2024-09-04 11:15:00,77.53,77.65,77.43,77.61,24653.0,76.7299,76.8486,76.6309,76.809,24653.0
2024-09-04 11:20:00,77.62,77.67,77.33,77.38,34667.0,76.8189,76.8684,76.5319,76.5814,34667.0
2024-09-04 11:25:00,77.42,77.48,77.1,77.11,52698.0,76.621,76.6804,76.3043,76.3142,52698.0
2024-09-04 11:30:00,77.13,77.2,76.84,77.11,83548.0,76.334,76.4033,76.047,76.3142,83548.0
2024-09-04 11:35:00,77.1,77.17,76.92,76.97,25096.0,76.3043,76.3736,76.1262,76.1756,25096.0
2024-09-04 11:40:00,76.95,77.04,76.85,76.99,53456.0,76.1559,76.2449,76.0569,76.1954,53456.0
2024-09-04 11:45:00,76.92,77.19,76.92,77.01,32771.0,76.1262,76.3934,76.1262,76.2152,32771.0
2024-09-04 11:50:00,77.0,77.18,76.97,77.16,42132.0,76.2053,76.3835,76.1756,76.3637,42132.0
2024-09-04 11:55:00,77.15,77.16,76.8,76.99,38346.0,76.3538,76.3637,76.0074,76.1954,38346.0
2024-09-04 12:00:00,76.99,77.03,76.74,76.75,11531.0,76.1954,76.235,75.948,75.9579,11531.0
2024-09-04 12:05:00,76.75,76.91,76.68,76.87,24545.0,75.9579,76.1163,75.8886,76.0767,24545.0
2024-09-04 12:10:00,76.89,77.0,76.71,76.71,18620.0,76.0965,76.2053,75.9183,75.9183,18620.0
2024-09-04 12:15:00,76.7,77.0,76.7,76.89,13581.0,75.9084,76.2053,75.9084,76.0965,13581.0
2024-09-04 12:20:00,76.87,77.15,76.87,77.14,29260.0,76.0767,76.3538,76.0767,76.3439,29260.0
2024-09-04 12:25:00,77.15,77.22,76.99,77.13,41215.0,76.3538,76.4231,76.1954,76.334,41215.0
2024-09-04 12:30:00,77.11,77.46,77.09,77.45,54402.0,76.3142,76.6606,76.2944,76.6507,54402.0
2024-09-04 12:35:00,77.43,77.51,77.38,77.38,32273.0,76.6309,76.7101,76.5814,76.5814,32273.0
2024-09-04 12:40:00,77.4,77.41,76.96,76.98,42784.0,76.6012,76.6111,76.1657,76.1855,42784.0
2024-09-04 12:45:00,77.0,77.11,76.84,77.07,29517.0,76.2053,76.3142,76.047,76.2746,29517.0
2024-09-04 12:50:00,77.06,77.24,76.98,77.19,10378.0,76.2647,76.4429,76.1855,76.3934,10378.0
2024-09-04 12:55:00,77.16,77.21,77.03,77.19,11427.0,76.3637,76.4132,76.235,76.3934,11427.0
2024-09-04 13:00:00,77.17,77.17,76.84,76.9,17514.0,76.3736,76.3736,76.047,76.1064,17514.0
2024-09-04 13:05:00,76.99,77.11,76.94,77.08,11108.0,76.1954,76.3142,76.146,76.2845,11108.0
2024-09-04 13:10:00,77.07,77.16,76.89,76.93,9923.0,76.2746,76.3637,76.0965,76.1361,9923.0
2024-09-04 13:15:00,76.93,77.0,76.78,76.97,15499.0,76.1361,76.2053,75.9876,76.1756,15499.0
2024-09-04 13:20:00,76.9,77.08,76.79,76.82,21893.0,76.1064,76.2845,75.9975,76.0272,21893.0
2024-09-04 13:25:00,76.85,76.85,76.67,76.73,15429.0,76.0569,76.0569,75.8787,75.9381,15429.0
2024-09-04 13:30:00,76.72,76.76,76.65,76.7,23618.0,75.9282,75.9678,75.8589,75.9084,23618.0
2024-09-04 13:35:00,76.7,76.79,76.62,76.71,16204.0,75.9084,75.9975,75.8293,75.9183,16204.0
2024-09-04 13:40:00,76.8,76.82,76.59,76.59,13596.0,76.0074,76.0272,75.7996,75.7996,13596.0
2024-09-04 13:45:00,76.62,76.92,76.62,76.7,18011.0,75.8293,76.1262,75.8293,75.9084,18011.0
2024-09-04 13:50:00,76.69,76.69,76.51,76.63,18782.0,75.8985,75.8985,75.7204,75.8392,18782.0
2024-09-04 13:55:00,76.59,76.65,76.55,76.59,11205.0,75.7996,75.8589,75.76,75.7996,11205.0
2024-09-04 14:00:00,76.52,76.65,76.49,76.53,14109.0,75.7303,75.8589,75.7006,75.7402,14109.0
2024-09-04 14:05:00,76.53,76.72,76.47,76.69,24447.0,75.7402,75.9282,75.6808,75.8985,24447.0
2024-09-04 14:10:00,76.67,76.77,76.55,76.75,18269.0,75.8787,75.9777,75.76,75.9579,18269.0
2024-09-04 14:15:00,76.74,76.81,76.54,76.54,8842.0,75.948,76.0173,75.7501,75.7501,8842.0
2024-09-04 14:20:00,76.53,76.68,76.49,76.67,15222.0,75.7402,75.8886,75.7006,75.8787,15222.0
2024-09-04 14:25:00,76.65,76.83,76.64,76.75,9272.0,75.8589,76.0371,75.8491,75.9579,9272.0
2024-09-04 14:30:00,76.77,76.93,76.62,76.62,18840.0,75.9777,76.1361,75.8293,75.8293,18840.0
2024-09-04 14:35:00,76.61,76.61,76.35,76.37,44344.0,75.8194,75.8194,75.562,75.5818,44344.0
2024-09-04 14:40:00,76.4,76.51,76.38,76.38,13661.0,75.6115,75.7204,75.5917,75.5917,13661.0
2024-09-04 14:45:00,76.38,76.55,76.34,76.43,30661.0,75.5917,75.76,75.5521,75.6412,30661.0
2024-09-04 14:50:00,76.45,76.49,76.26,76.44,108240.0,75.661,75.7006,75.473,75.6511,108240.0
2024-09-04 14:55:00,76.4,76.51,76.23,76.24,21686.0,75.6115,75.7204,75.4433,75.4532,21686.0
2024-09-04 15:00:00,76.24,76.29,76.08,76.08,77599.0,75.4532,75.5027,75.2948,75.2948,77599.0
2024-09-04 15:05:00,76.1,76.18,76.02,76.06,28721.0,75.3146,75.3938,75.2354,75.275,28721.0
2024-09-04 15:10:00,76.02,76.19,76.0,76.07,91722.0,75.2354,75.4037,75.2157,75.2849,91722.0
2024-09-04 15:15:00,76.08,76.23,76.06,76.1,25967.0,75.2948,75.4433,75.275,75.3146,25967.0
2024-09-04 15:20:00,76.1,76.44,76.1,76.43,37333.0,75.3146,75.6511,75.3146,75.6412,37333.0
2024-09-04 15:25:00,76.43,76.56,76.27,76.5,37332.0,75.6412,75.7699,75.4829,75.7105,37332.0
2024-09-04 15:30:00,76.5,76.52,76.26,76.36,21435.0,75.7105,75.7303,75.473,75.5719,21435.0
2024-09-04 15:35:00,76.39,76.5,76.24,76.47,27168.0,75.6016,75.7105,75.4532,75.6808,27168.0
2024-09-04 15:40:00,76.48,76.74,76.45,76.69,36525.0,75.6907,75.948,75.661,75.8985,36525.0
2024-09-04 15:45:00,76.67,76.76,76.55,76.72,66456.0,75.8787,75.9678,75.76,75.9282,66456.0
2024-09-04 15:50:00,76.74,77.03,76.52,76.66,257008.0,75.948,76.235,75.7303,75.8688,257008.0
2024-09-04 15:55:00,76.65,76.96,76.54,76.55,386764.0,75.8589,76.1657,75.7501,75.76,386764.0
2024-09-05 09:30:00,76.54,76.84,76.47,76.47,162949.0,75.7501,76.047,75.6808,75.6808,162949.0
2024-09-05 09:35:00,76.55,77.08,76.54,76.8,70691.0,75.76,76.2845,75.7501,76.0074,70691.0
2024-09-05 09:40:00,76.81,76.91,76.78,76.86,33713.0,76.0173,76.1163,75.9876,76.0668,33713.0
2024-09-05 09:45:00,76.88,77.13,76.57,76.7,53428.0,76.0866,76.334,75.7798,75.9084,53428.0
2024-09-05 09:50:00,76.73,76.95,76.68,76.95,33586.0,75.9381,76.1559,75.8886,76.1559,33586.0
2024-09-05 09:55:00,76.94,77.05,76.88,77.03,39779.0,76.146,76.2548,76.0866,76.235,39779.0
2024-09-05 10:00:00,77.05,77.6,77.05,77.46,78775.0,76.2548,76.7991,76.2548,76.6606,78775.0
2024-09-05 10:05:00,77.43,77.69,77.32,77.32,97577.0,76.6309,76.8882,76.522,76.522,97577.0
2024-09-05 10:10:00,77.41,77.41,76.89,76.96,28357.0,76.6111,76.6111,76.0965,76.1657,28357.0
2024-09-05 10:15:00,76.92,77.2,76.83,77.16,70911.0,76.1262,76.4033,76.0371,76.3637,70911.0
2024-09-05 10:20:00,77.21,77.66,77.18,77.6,43889.0,76.4132,76.8585,76.3835,76.7991,43889.0
2024-09-05 10:25:00,77.61,77.77,77.36,77.43,99727.0,76.809,76.9674,76.5616,76.6309,99727.0
2024-09-05 10:30:00,77.44,77.66,77.34,77.45,40407.0,76.6408,76.8585,76.5418,76.6507,40407.0
2024-09-05 10:35:00,77.41,77.48,77.34,77.4,10571.0,76.6111,76.6804,76.5418,76.6012,10571.0
2024-09-05 10:40:00,77.27,77.38,77.07,77.07,39053.0,76.4725,76.5814,76.2746,76.2746,39053.0
2024-09-05 10:45:00,77.09,77.1,76.53,76.57,82986.0,76.2944,76.3043,75.7402,75.7798,82986.0
2024-09-05 10:50:00,76.53,76.58,76.38,76.53,63258.0,75.7402,75.7897,75.5917,75.7402,63258.0
2024-09-05 10:55:00,76.57,76.63,76.33,76.37,37728.0,75.7798,75.8392,75.5423,75.5818,37728.0
2024-09-05 11:00:00,76.38,76.41,75.86,76.17,277105.0,75.5917,75.6214,75.0771,75.3839,277105.0
2024-09-05 11:05:00,76.15,76.38,76.15,76.35,41940.0,75.3641,75.5917,75.3641,75.562,41940.0
2024-09-05 11:10:00,76.36,76.38,75.77,75.88,51905.0,75.5719,75.5917,74.988,75.0969,51905.0
2024-09-05 11:15:00,75.91,76.08,75.78,75.9,29238.0,75.1266,75.2948,74.9979,75.1167,29238.0
2024-09-05 11:20:00,75.93,75.97,75.57,75.68,54612.0,75.1464,75.186,74.7901,74.899,54612.0
2024-09-05 11:25:00,75.7,75.7,75.28,75.32,93626.0,74.9188,74.9188,74.5031,74.5427,93626.0
2024-09-05 11:30:00,75.27,75.42,75.1,75.26,85020.0,74.4932,74.6416,74.3249,74.4833,85020.0
2024-09-05 11:35:00,75.25,75.57,75.25,75.37,77006.0,74.4734,74.7901,74.4734,74.5922,77006.0
2024-09-05 11:40:00,75.39,75.5,75.24,75.29,37065.0,74.612,74.7208,74.4635,74.513,37065.0
2024-09-05 11:45:00,75.35,75.51,75.3,75.34,18689.0,74.5724,74.7307,74.5229,74.5625,18689.0
2024-09-05 11:50:00,75.35,75.47,75.22,75.25,29855.0,74.5724,74.6911,74.4437,74.4734,29855.0
2024-09-05 11:55:00,75.27,75.34,75.08,75.14,54841.0,74.4932,74.5625,74.3052,74.3645,54841.0
2024-09-05 12:00:00,75.13,75.5,75.09,75.37,61932.0,74.3546,74.7208,74.315,74.5922,61932.0
2024-09-05 12:05:00,75.35,75.53,75.33,75.49,26994.0,74.5724,74.7505,74.5526,74.7109,26994.0
2024-09-05 12:10:00,75.47,75.47,75.11,75.21,22092.0,74.6911,74.6911,74.3348,74.4338,22092.0
2024-09-05 12:15:00,75.23,75.31,74.97,75.2,89631.0,74.4536,74.5328,74.1963,74.4239,89631.0
2024-09-05 12:20:00,75.15,75.48,75.15,75.46,22267.0,74.3744,74.701,74.3744,74.6812,22267.0
2024-09-05 12:25:00,75.45,75.59,75.45,75.59,14055.0,74.6713,74.8099,74.6713,74.8099,14055.0
2024-09-05 12:30:00,75.57,75.61,75.46,75.55,23295.0,74.7901,74.8297,74.6812,74.7703,23295.0
2024-09-05 12:35:00,75.55,75.61,75.49,75.52,6231.0,74.7703,74.8297,74.7109,74.7406,6231.0
2024-09-05 12:40:00,75.58,75.75,75.58,75.69,47611.0,74.8,74.9682,74.8,74.9089,47611.0
2024-09-05 12:45:00,75.67,75.67,75.54,75.57,38704.0,74.8891,74.8891,74.7604,74.7901,38704.0
2024-09-05 12:50:00,75.54,75.63,75.47,75.53,26762.0,74.7604,74.8495,74.6911,74.7505,26762.0
2024-09-05 12:55:00,75.57,75.87,75.56,75.66,43679.0,74.7901,75.087,74.7802,74.8792,43679.0
2024-09-05 13:00:00,75.66,75.74,75.58,75.59,14829.0,74.8792,74.9583,74.8,74.8099,14829.0
2024-09-05 13:05:00,75.55,75.59,75.38,75.5,28076.0,74.7703,74.8099,74.6021,74.7208,28076.0
2024-09-05 13:10:00,75.56,75.64,75.53,75.53,4250.0,74.7802,74.8594,74.7505,74.7505,4250.0
2024-09-05 13:15:00,75.48,75.56,75.27,75.55,30147.0,74.701,74.7802,74.4932,74.7703,30147.0
2024-09-05 13:20:00,75.51,75.56,75.46,75.51,14517.0,74.7307,74.7802,74.6812,74.7307,14517.0
2024-09-05 13:25:00,75.55,75.56,75.27,75.27,15656.0,74.7703,74.7802,74.4932,74.4932,15656.0
2024-09-05 13:30:00,75.25,75.47,75.24,75.47,25293.0,74.4734,74.6911,74.4635,74.6911,25293.0
2024-09-05 13:35:00,75.51,75.82,75.5,75.66,26395.0,74.7307,75.0375,74.7208,74.8792,26395.0
2024-09-05 13:40:00,75.71,76.12,75.71,76.12,37021.0,74.9286,75.3344,74.9286,75.3344,37021.0
2024-09-05 13:45:00,76.13,76.44,76.1,76.34,51465.0,75.3443,75.6511,75.3146,75.5521,51465.0
2024-09-05 13:50:00,76.34,76.39,76.19,76.22,37412.0,75.5521,75.6016,75.4037,75.4334,37412.0
2024-09-05 13:55:00,76.22,76.48,76.22,76.48,51730.0,75.4334,75.6907,75.4334,75.6907,51730.0
2024-09-05 14:00:00,76.49,76.58,76.3,76.4,43878.0,75.7006,75.7897,75.5126,75.6115,43878.0
2024-09-05 14:05:00,76.39,76.5,76.35,76.42,19684.0,75.6016,75.7105,75.562,75.6313,19684.0
2024-09-05 14:10:00,76.41,76.49,76.29,76.29,26001.0,75.6214,75.7006,75.5027,75.5027,26001.0
2024-09-05 14:15:00,76.29,76.5,76.29,76.38,18642.0,75.5027,75.7105,75.5027,75.5917,18642.0
2024-09-05 14:20:00,76.47,76.48,76.27,76.31,17870.0,75.6808,75.6907,75.4829,75.5225,17870.0
2024-09-05 14:25:00,76.28,76.31,76.13,76.19,24653.0,75.4928,75.5225,75.3443,75.4037,24653.0
2024-09-05 14:30:00,76.2,76.41,76.19,76.28,36597.0,75.4136,75.6214,75.4037,75.4928,36597.0
2024-09-05 14:35:00,76.3,76.44,76.26,76.36,5700.0,75.5126,75.6511,75.473,75.5719,5700.0
2024-09-05 14:40:00,76.35,76.39,76.23,76.32,10568.0,75.562,75.6016,75.4433,75.5324,10568.0
2024-09-05 14:45:00,76.34,76.49,76.32,76.44,15076.0,75.5521,75.7006,75.5324,75.6511,15076.0
2024-09-05 14:50:00,76.49,76.67,76.44,76.45,21490.0,75.7006,75.8787,75.6511,75.661,21490.0
2024-09-05 14:55:00,76.43,76.48,76.24,76.27,26031.0,75.6412,75.6907,75.4532,75.4829,26031.0
2024-09-05 15:00:00,76.23,76.24,76.06,76.22,27903.0,75.4433,75.4532,75.275,75.4334,27903.0
2024-09-05 15:05:00,76.22,76.22,76.08,76.1,15946.0,75.4334,75.4334,75.2948,75.3146,15946.0
2024-09-05 15:10:00,76.1,76.12,75.95,75.97,33489.0,75.3146,75.3344,75.1662,75.186,33489.0
2024-09-05 15:15:00,75.97,75.97,75.42,75.64,160715.0,75.186,75.186,74.6416,74.8594,160715.0
2024-09-05 15:20:00,75.62,75.74,75.52,75.72,53132.0,74.8396,74.9583,74.7406,74.9385,53132.0
2024-09-05 15:25:00,75.73,75.95,75.72,75.9,27437.0,74.9484,75.1662,74.9385,75.1167,27437.0
2024-09-05 15:30:00,75.91,76.29,75.89,76.25,57401.0,75.1266,75.5027,75.1068,75.4631,57401.0
2024-09-05 15:35:00,76.25,76.25,75.93,75.95,55350.0,75.4631,75.4631,75.1464,75.1662,55350.0
2024-09-05 15:40:00,75.92,75.92,75.5,75.6,48376.0,75.1365,75.1365,74.7208,74.8198,48376.0
2024-09-05 15:45:00,75.59,75.79,75.47,75.72,106127.0,74.8099,75.0078,74.6911,74.9385,106127.0
2024-09-05 15:50:00,75.73,75.81,75.38,75.64,185463.0,74.9484,75.0276,74.6021,74.8594,185463.0
2024-09-05 15:55:00,75.64,76.0,75.54,76.0,197662.0,74.8594,75.2157,74.7604,75.2157,197662.0
2024-09-06 09:30:00,76.09,76.59,76.06,76.57,315281.0,75.3047,75.7996,75.275,75.7798,315281.0
2024-09-06 09:35:00,76.56,76.77,75.78,75.8,232175.0,75.7699,75.9777,74.9979,75.0177,232175.0
2024-09-06 09:40:00,75.83,76.27,75.47,76.12,149485.0,75.0474,75.4829,74.6911,75.3344,149485.0
2024-09-06 09:45:00,76.09,76.38,75.96,75.98,125507.0,75.3047,75.5917,75.1761,75.1959,125507.0
2024-09-06 09:50:00,75.99,76.01,75.42,75.43,85818.0,75.2058,75.2256,74.6416,74.6515,85818.0
2024-09-06 09:55:00,75.45,75.66,75.22,75.23,105132.0,74.6713,74.8792,74.4437,74.4536,105132.0
2024-09-06 10:00:00,75.22,75.37,75.04,75.14,149220.0,74.4437,74.5922,74.2656,74.3645,149220.0
2024-09-06 10:05:00,75.21,75.32,74.88,75.08,77268.0,74.4338,74.5427,74.1072,74.3052,77268.0
2024-09-06 10:10:00,75.01,75.23,74.69,74.93,166745.0,74.2359,74.4536,73.9192,74.1567,166745.0
2024-09-06 10:15:00,74.94,75.01,74.59,74.85,88729.0,74.1666,74.2359,73.8202,74.0775,88729.0
2024-09-06 10:20:00,74.88,74.96,74.32,74.34,99467.0,74.1072,74.1864,73.553,73.5728,99467.0
2024-09-06 10:25:00,74.33,74.35,73.89,73.91,139171.0,73.5629,73.5827,73.1274,73.1472,139171.0
2024-09-06 10:30:00,73.91,74.1,73.62,73.67,183813.0,73.1472,73.3353,72.8602,72.9097,183813.0
2024-09-06 10:35:00,73.67,73.8,73.49,73.67,153807.0,72.9097,73.0384,72.7316,72.9097,153807.0
2024-09-06 10:40:00,73.68,73.71,73.03,73.03,148544.0,72.9196,72.9493,72.2763,72.2763,148544.0
2024-09-06 10:45:00,73.06,73.28,73.02,73.1,115979.0,72.306,72.5237,72.2664,72.3456,115979.0
2024-09-06 10:50:00,73.06,73.13,72.72,72.72,134153.0,72.306,72.3753,71.9695,71.9695,134153.0
2024-09-06 10:55:00,72.74,72.92,72.61,72.88,62490.0,71.9893,72.1674,71.8606,72.1279,62490.0
2024-09-06 11:00:00,72.88,74.24,72.83,73.43,449505.0,72.1279,73.4738,72.0784,72.6722,449505.0
2024-09-06 11:05:00,73.41,73.65,72.92,72.94,199862.0,72.6524,72.8899,72.1674,72.1872,199862.0
2024-09-06 11:10:00,72.99,73.15,72.74,72.9,100231.0,72.2367,72.3951,71.9893,72.1476,100231.0
2024-09-06 11:15:00,72.9,72.99,72.37,72.5,102601.0,72.1476,72.2367,71.6231,71.7518,102601.0
2024-09-06 11:20:00,72.51,72.82,72.42,72.66,70261.0,71.7617,72.0685,71.6726,71.9101,70261.0
2024-09-06 11:25:00,72.64,72.7,72.48,72.58,28289.0,71.8903,71.9497,71.732,71.831,28289.0
2024-09-06 11:30:00,72.63,73.04,72.56,72.83,55600.0,71.8804,72.2862,71.8112,72.0784,55600.0
2024-09-06 11:35:00,72.8,72.85,72.5,72.61,30810.0,72.0487,72.0982,71.7518,71.8606,30810.0
2024-09-06 11:40:00,72.67,72.71,72.42,72.44,39345.0,71.92,71.9596,71.6726,71.6924,39345.0
2024-09-06 11:45:00,72.49,72.49,72.16,72.34,44728.0,71.7419,71.7419,71.4153,71.5934,44728.0
2024-09-06 11:50:00,72.37,72.38,72.06,72.33,69742.0,71.6231,71.633,71.3163,71.5835,69742.0
2024-09-06 11:55:00,72.34,72.48,72.24,72.25,26337.0,71.5934,71.732,71.4945,71.5044,26337.0
2024-09-06 12:00:00,72.17,72.36,72.13,72.17,15189.0,71.4252,71.6132,71.3856,71.4252,15189.0
2024-09-06 12:05:00,72.11,72.4,72.11,72.22,14098.0,71.3658,71.6528,71.3658,71.4747,14098.0
2024-09-06 12:10:00,72.29,72.38,72.14,72.2,33124.0,71.5439,71.633,71.3955,71.4549,33124.0
2024-09-06 12:15:00,72.2,72.26,72.02,72.07,36164.0,71.4549,71.5143,71.2767,71.3262,36164.0
2024-09-06 12:20:00,72.05,72.2,72.0,72.17,46494.0,71.3064,71.4549,71.2569,71.4252,46494.0
2024-09-06 12:25:00,72.16,72.27,71.9,71.93,46522.0,71.4153,71.5242,71.158,71.1877,46522.0
2024-09-06 12:30:00,71.94,72.3,71.9,72.28,48106.0,71.1976,71.5538,71.158,71.534,48106.0
2024-09-06 12:35:00,72.25,72.43,72.03,72.07,65085.0,71.5044,71.6825,71.2866,71.3262,65085.0
2024-09-06 12:40:00,72.08,72.28,72.02,72.25,11786.0,71.3361,71.534,71.2767,71.5044,11786.0
2024-09-06 12:45:00,72.24,72.25,71.85,71.93,52576.0,71.4945,71.5044,71.1085,71.1877,52576.0
2024-09-06 12:50:00,71.96,72.0,71.82,71.9,27366.0,71.2173,71.2569,71.0788,71.158,27366.0
2024-09-06 12:55:00,71.89,72.14,71.83,72.03,32123.0,71.1481,71.3955,71.0887,71.2866,32123.0
2024-09-06 13:00:00,71.99,72.23,71.92,72.2,32130.0,71.247,71.4846,71.1778,71.4549,32130.0
2024-09-06 13:05:00,72.15,72.5,72.09,72.43,39518.0,71.4054,71.7518,71.346,71.6825,39518.0
2024-09-06 13:10:00,72.41,72.6,72.39,72.54,44407.0,71.6627,71.8507,71.6429,71.7914,44407.0
2024-09-06 13:15:00,72.52,72.57,72.39,72.43,12732.0,71.7716,71.8211,71.6429,71.6825,12732.0
2024-09-06 13:20:00,72.42,72.78,72.41,72.76,22196.0,71.6726,72.0289,71.6627,72.0091,22196.0
2024-09-06 13:25:00,72.77,72.78,72.29,72.31,23516.0,72.019,72.0289,71.5439,71.5637,23516.0
2024-09-06 13:30:00,72.29,72.35,72.17,72.29,28042.0,71.5439,71.6033,71.4252,71.5439,28042.0
2024-09-06 13:35:00,72.26,72.26,72.02,72.09,23740.0,71.5143,71.5143,71.2767,71.346,23740.0
2024-09-06 13:40:00,72.07,72.08,71.95,72.02,51444.0,71.3262,71.3361,71.2075,71.2767,51444.0
2024-09-06 13:45:00,72.02,72.08,71.93,71.99,14741.0,71.2767,71.3361,71.1877,71.247,14741.0
2024-09-06 13:50:00,71.98,72.18,71.92,72.14,11364.0,71.2371,71.4351,71.1778,71.3955,11364.0
2024-09-06 13:55:00,72.15,72.4,72.15,72.23,37792.0,71.4054,71.6528,71.4054,71.4846,37792.0
2024-09-06 14:00:00,72.21,72.3,71.93,71.93,21576.0,71.4648,71.5538,71.1877,71.1877,21576.0
2024-09-06 14:05:00,71.92,72.02,71.9,71.99,12089.0,71.1778,71.2767,71.158,71.247,12089.0
2024-09-06 14:10:00,71.96,72.11,71.93,71.99,18261.0,71.2173,71.3658,71.1877,71.247,18261.0
2024-09-06 14:15:00,71.95,72.09,71.87,71.89,20067.0,71.2075,71.346,71.1283,71.1481,20067.0
2024-09-06 14:20:00,71.93,71.98,71.76,71.79,23058.0,71.1877,71.2371,71.0194,71.0491,23058.0
2024-09-06 14:25:00,71.8,71.99,71.72,71.98,33769.0,71.059,71.247,70.9798,71.2371,33769.0
2024-09-06 14:30:00,71.95,72.06,71.79,71.85,14889.0,71.2075,71.3163,71.0491,71.1085,14889.0
2024-09-06 14:35:00,71.88,71.91,71.78,71.88,27352.0,71.1382,71.1679,71.0392,71.1382,27352.0
2024-09-06 14:40:00,71.87,72.08,71.85,72.07,15987.0,71.1283,71.3361,71.1085,71.3262,15987.0
2024-09-06 14:45:00,72.06,72.07,71.86,72.02,19830.0,71.3163,71.3262,71.1184,71.2767,19830.0
2024-09-06 14:50:00,71.97,72.03,71.84,72.01,28018.0,71.2272,71.2866,71.0986,71.2668,28018.0
2024-09-06 14:55:00,72.03,72.22,72.02,72.14,34565.0,71.2866,71.4747,71.2767,71.3955,34565.0
2024-09-06 15:00:00,72.19,72.38,72.17,72.36,21100.0,71.445,71.633,71.4252,71.6132,21100.0
2024-09-06 15:05:00,72.33,72.52,72.32,72.46,42376.0,71.5835,71.7716,71.5736,71.7122,42376.0
2024-09-06 15:10:00,72.46,72.55,72.32,72.44,37477.0,71.7122,71.8013,71.5736,71.6924,37477.0
2024-09-06 15:15:00,72.41,72.5,72.33,72.37,31238.0,71.6627,71.7518,71.5835,71.6231,31238.0
2024-09-06 15:20:00,72.36,72.56,72.35,72.5,33626.0,71.6132,71.8112,71.6033,71.7518,33626.0
2024-09-06 15:25:00,72.53,72.74,72.49,72.51,21434.0,71.7815,71.9893,71.7419,71.7617,21434.0
2024-09-06 15:30:00,72.52,72.53,72.34,72.36,48536.0,71.7716,71.7815,71.5934,71.6132,48536.0
2024-09-06 15:35:00,72.35,72.4,72.04,72.12,141124.0,71.6033,71.6528,71.2965,71.3757,141124.0
2024-09-06 15:40:00,72.11,72.25,72.07,72.1,50421.0,71.3658,71.5044,71.3262,71.3559,50421.0
2024-09-06 15:45:00,72.15,72.56,72.15,72.5,81059.0,71.4054,71.8112,71.4054,71.7518,81059.0
2024-09-06 15:50:00,72.52,72.62,71.9,72.09,243538.0,71.7716,71.8705,71.158,71.346,243538.0
2024-09-06 15:55:00,72.07,72.18,71.81,72.14,377932.0,71.3262,71.4351,71.0689,71.3955,377932.0
2024-09-09 09:30:00,73.81,73.98,73.58,73.94,275353.0,73.0483,73.2165,72.8206,73.1769,275353.0
2024-09-09 09:35:00,73.94,74.03,73.85,73.94,154691.0,73.1769,73.266,73.0878,73.1769,154691.0
2024-09-09 09:40:00,73.98,73.98,73.74,73.81,91528.0,73.2165,73.2165,72.979,73.0483,91528.0
2024-09-09 09:45:00,73.8,73.9,73.69,73.8,106143.0,73.0384,73.1373,72.9295,73.0384,106143.0
2024-09-09 09:50:00,73.75,74.06,73.75,73.95,128252.0,72.9889,73.2957,72.9889,73.1868,128252.0
2024-09-09 09:55:00,73.99,74.12,73.95,74.06,72663.0,73.2264,73.3551,73.1868,73.2957,72663.0
2024-09-09 10:00:00,74.06,74.14,74.03,74.08,145560.0,73.2957,73.3749,73.266,73.3155,145560.0
2024-09-09 10:05:00,74.06,74.2,74.0,74.16,42259.0,73.2957,73.4342,73.2363,73.3946,42259.0
2024-09-09 10:10:00,74.18,74.49,74.17,74.37,125869.0,73.4144,73.7212,73.4045,73.6025,125869.0
2024-09-09 10:15:00,74.36,74.43,74.1,74.1,51450.0,73.5926,73.6619,73.3353,73.3353,51450.0
2024-09-09 10:20:00,74.11,74.18,73.81,73.91,41464.0,73.3452,73.4144,73.0483,73.1472,41464.0
2024-09-09 10:25:00,73.93,73.97,73.82,73.82,73625.0,73.167,73.2066,73.0582,73.0582,73625.0
2024-09-09 10:30:00,73.8,73.8,73.5,73.64,66277.0,73.0384,73.0384,72.7415,72.88,66277.0
2024-09-09 10:35:00,73.61,73.72,73.48,73.57,77865.0,72.8503,72.9592,72.7217,72.8107,77865.0
2024-09-09 10:40:00,73.57,73.63,73.41,73.41,17371.0,72.8107,72.8701,72.6524,72.6524,17371.0
2024-09-09 10:45:00,73.41,73.58,73.39,73.58,32928.0,72.6524,72.8206,72.6326,72.8206,32928.0
2024-09-09 10:50:00,73.58,73.7,73.5,73.61,41466.0,72.8206,72.9394,72.7415,72.8503,41466.0
2024-09-09 10:55:00,73.65,73.69,73.26,73.26,46432.0,72.8899,72.9295,72.5039,72.5039,46432.0
2024-09-09 11:00:00,73.27,73.47,73.17,73.35,28061.0,72.5138,72.7118,72.4149,72.593,28061.0
2024-09-09 11:05:00,73.34,73.52,73.28,73.4,20074.0,72.5831,72.7613,72.5237,72.6425,20074.0
2024-09-09 11:10:00,73.36,73.36,73.07,73.12,24067.0,72.6029,72.6029,72.3159,72.3654,24067.0
2024-09-09 11:15:00,73.12,73.14,73.0,73.09,23269.0,72.3654,72.3852,72.2466,72.3357,23269.0
2024-09-09 11:20:00,73.1,73.34,73.06,73.34,23466.0,72.3456,72.5831,72.306,72.5831,23466.0
2024-09-09 11:25:00,73.34,73.64,73.27,73.63,112496.0,72.5831,72.88,72.5138,72.8701,112496.0
2024-09-09 11:30:00,73.63,73.98,73.59,73.9,41624.0,72.8701,73.2165,72.8305,73.1373,41624.0
2024-09-09 11:35:00,73.91,74.03,73.86,74.03,41148.0,73.1472,73.266,73.0977,73.266,41148.0
2024-09-09 11:40:00,74.05,74.1,74.0,74.06,27836.0,73.2858,73.3353,73.2363,73.2957,27836.0
2024-09-09 11:45:00,74.04,74.26,74.04,74.26,27839.0,73.2759,73.4936,73.2759,73.4936,27839.0
2024-09-09 11:50:00,74.23,74.29,74.14,74.27,38463.0,73.4639,73.5233,73.3749,73.5035,38463.0
2024-09-09 11:55:00,74.31,74.33,74.26,74.29,59408.0,73.5431,73.5629,73.4936,73.5233,59408.0
2024-09-09 12:00:00,74.32,74.56,74.25,74.5,30314.0,73.553,73.7905,73.4837,73.7311,30314.0
2024-09-09 12:05:00,74.5,74.52,74.32,74.44,23651.0,73.7311,73.7509,73.553,73.6718,23651.0
2024-09-09 12:10:00,74.48,74.53,74.42,74.47,25592.0,73.7113,73.7608,73.652,73.7014,25592.0
2024-09-09 12:15:00,74.44,74.6,74.44,74.6,16561.0,73.6718,73.8301,73.6718,73.8301,16561.0
2024-09-09 12:20:00,74.55,74.63,74.51,74.58,22125.0,73.7806,73.8598,73.741,73.8103,22125.0
2024-09-09 12:25:00,74.57,74.73,74.57,74.7,30619.0,73.8004,73.9588,73.8004,73.9291,30619.0
2024-09-09 12:30:00,74.69,74.78,74.68,74.75,19776.0,73.9192,74.0082,73.9093,73.9786,19776.0
2024-09-09 12:35:00,74.79,74.86,74.67,74.73,29970.0,74.0181,74.0874,73.8994,73.9588,29970.0
2024-09-09 12:40:00,74.75,74.97,74.75,74.86,32645.0,73.9786,74.1963,73.9786,74.0874,32645.0
2024-09-09 12:45:00,74.89,74.97,74.86,74.88,18496.0,74.1171,74.1963,74.0874,74.1072,18496.0
2024-09-09 12:50:00,74.93,74.97,74.88,74.91,11426.0,74.1567,74.1963,74.1072,74.1369,11426.0
2024-09-09 12:55:00,74.92,74.99,74.89,74.95,19689.0,74.1468,74.2161,74.1171,74.1765,19689.0
2024-09-09 13:00:00,74.96,75.01,74.83,74.89,34626.0,74.1864,74.2359,74.0577,74.1171,34626.0
2024-09-09 13:05:00,74.91,75.01,74.89,74.99,12277.0,74.1369,74.2359,74.1171,74.2161,12277.0
2024-09-09 13:10:00,74.98,75.0,74.88,74.9,24499.0,74.2062,74.226,74.1072,74.127,24499.0
2024-09-09 13:15:00,74.86,74.97,74.82,74.91,12167.0,74.0874,74.1963,74.0478,74.1369,12167.0
2024-09-09 13:20:00,74.91,74.92,74.79,74.8,10960.0,74.1369,74.1468,74.0181,74.028,10960.0
2024-09-09 13:25:00,74.82,74.91,74.82,74.87,12925.0,74.0478,74.1369,74.0478,74.0973,12925.0
2024-09-09 13:30:00,74.84,74.84,74.56,74.61,45705.0,74.0676,74.0676,73.7905,73.84,45705.0
2024-09-09 13:35:00,74.62,74.82,74.59,74.78,22264.0,73.8499,74.0478,73.8202,74.0082,22264.0
2024-09-09 13:40:00,74.8,74.85,74.33,74.33,28817.0,74.028,74.0775,73.5629,73.5629,28817.0
2024-09-09 13:45:00,74.36,74.6,74.27,74.58,18275.0,73.5926,73.8301,73.5035,73.8103,18275.0
2024-09-09 13:50:00,74.56,74.56,74.44,74.44,13293.0,73.7905,73.7905,73.6718,73.6718,13293.0
2024-09-09 13:55:00,74.44,74.44,74.17,74.22,28285.0,73.6718,73.6718,73.4045,73.454,28285.0
2024-09-09 14:00:00,74.21,74.25,74.01,74.03,59669.0,73.4441,73.4837,73.2462,73.266,59669.0
2024-09-09 14:05:00,74.03,74.08,73.96,74.05,22525.0,73.266,73.3155,73.1967,73.2858,22525.0
2024-09-09 14:10:00,74.02,74.06,73.95,73.99,16993.0,73.2561,73.2957,73.1868,73.2264,16993.0
2024-09-09 14:15:00,73.94,74.14,73.88,74.09,30677.0,73.1769,73.3749,73.1175,73.3254,30677.0
2024-09-09 14:20:00,74.02,74.11,73.93,74.08,8742.0,73.2561,73.3452,73.167,73.3155,8742.0
2024-09-09 14:25:00,74.09,74.19,73.91,73.91,24064.0,73.3254,73.4243,73.1472,73.1472,24064.0
2024-09-09 14:30:00,73.91,74.03,73.8,74.0,74188.0,73.1472,73.266,73.0384,73.2363,74188.0
2024-09-09 14:35:00,73.99,74.03,73.63,73.68,25956.0,73.2264,73.266,72.8701,72.9196,25956.0
2024-09-09 14:40:00,73.65,74.06,73.64,74.04,69232.0,72.8899,73.2957,72.88,73.2759,69232.0
2024-09-09 14:45:00,74.06,74.1,73.99,74.08,63830.0,73.2957,73.3353,73.2264,73.3155,63830.0
2024-09-09 14:50:00,74.06,74.12,73.96,73.97,27739.0,73.2957,73.3551,73.1967,73.2066,27739.0
2024-09-09 14:55:00,73.98,74.04,73.94,73.98,19276.0,73.2165,73.2759,73.1769,73.2165,19276.0
2024-09-09 15:00:00,73.94,73.96,73.79,73.8,43841.0,73.1769,73.1967,73.0285,73.0384,43841.0
2024-09-09 15:05:00,73.8,74.02,73.8,74.0,48592.0,73.0384,73.2561,73.0384,73.2363,48592.0
2024-09-09 15:10:00,73.98,73.99,73.84,73.88,20247.0,73.2165,73.2264,73.0779,73.1175,20247.0
2024-09-09 15:15:00,73.9,74.02,73.89,73.89,11944.0,73.1373,73.2561,73.1274,73.1274,11944.0
2024-09-09 15:20:00,73.89,73.89,73.7,73.87,34577.0,73.1274,73.1274,72.9394,73.1076,34577.0
2024-09-09 15:25:00,73.86,74.18,73.84,74.16,48913.0,73.0977,73.4144,73.0779,73.3946,48913.0
2024-09-09 15:30:00,74.17,74.32,74.11,74.17,48539.0,73.4045,73.553,73.3452,73.4045,48539.0
2024-09-09 15:35:00,74.19,74.38,74.13,74.23,37788.0,73.4243,73.6124,73.365,73.4639,37788.0
2024-09-09 15:40:00,74.25,74.4,74.24,74.3,27493.0,73.4837,73.6322,73.4738,73.5332,27493.0
2024-09-09 15:45:00,74.28,74.31,74.12,74.2,27365.0,73.5134,73.5431,73.3551,73.4342,27365.0
2024-09-09 15:50:00,74.2,74.33,73.93,74.17,58922.0,73.4342,73.5629,73.167,73.4045,58922.0
2024-09-09 15:55:00,74.19,74.53,74.19,74.51,190798.0,73.4243,73.7608,73.4243,73.741,190798.0
2024-09-10 09:30:00,75.26,75.39,75.1,75.19,156037.0,74.4833,74.612,74.3249,74.414,156037.0
2024-09-10 09:35:00,75.18,75.24,75.05,75.06,83202.0,74.4041,74.4635,74.2755,74.2854,83202.0
2024-09-10 09:40:00,75.06,75.33,75.04,75.33,44959.0,74.2854,74.5526,74.2656,74.5526,44959.0
2024-09-10 09:45:00,75.31,75.35,75.1,75.14,53545.0,74.5328,74.5724,74.3249,74.3645,53545.0
2024-09-10 09:50:00,75.12,75.24,74.98,75.23,47039.0,74.3447,74.4635,74.2062,74.4536,47039.0
2024-09-10 09:55:00,75.21,75.36,75.02,75.05,75480.0,74.4338,74.5823,74.2458,74.2755,75480.0
2024-09-10 10:00:00,75.04,75.12,74.94,75.03,44953.0,74.2656,74.3447,74.1666,74.2557,44953.0
2024-09-10 10:05:00,75.01,75.16,74.66,75.07,95948.0,74.2359,74.3843,73.8895,74.2953,95948.0
2024-09-10 10:10:00,75.03,75.04,74.2,74.27,110516.0,74.2557,74.2656,73.4342,73.5035,110516.0
2024-09-10 10:15:00,74.26,74.49,74.11,74.42,109539.0,73.4936,73.7212,73.3452,73.652,109539.0
2024-09-10 10:20:00,74.45,74.5,74.19,74.21,35843.0,73.6817,73.7311,73.4243,73.4441,35843.0
2024-09-10 10:25:00,74.33,74.83,74.33,74.77,67130.0,73.5629,74.0577,73.5629,73.9983,67130.0
2024-09-10 10:30:00,74.75,74.82,74.43,74.47,36132.0,73.9786,74.0478,73.6619,73.7014,36132.0
2024-09-10 10:35:00,74.52,74.71,74.45,74.63,52989.0,73.7509,73.939,73.6817,73.8598,52989.0
2024-09-10 10:40:00,74.77,74.77,74.41,74.42,43037.0,73.9983,73.9983,73.6421,73.652,43037.0
2024-09-10 10:45:00,74.4,74.64,74.38,74.57,30751.0,73.6322,73.8697,73.6124,73.8004,30751.0
2024-09-10 10:50:00,74.58,74.58,74.17,74.38,27232.0,73.8103,73.8103,73.4045,73.6124,27232.0
2024-09-10 10:55:00,74.4,74.52,74.29,74.52,16754.0,73.6322,73.7509,73.5233,73.7509,16754.0
2024-09-10 11:00:00,74.46,74.56,74.41,74.49,22023.0,73.6915,73.7905,73.6421,73.7212,22023.0
2024-09-10 11:05:00,74.47,74.7,74.36,74.65,34146.0,73.7014,73.9291,73.5926,73.8796,34146.0
2024-09-10 11:10:00,74.7,74.84,74.61,74.71,42891.0,73.9291,74.0676,73.84,73.939,42891.0
2024-09-10 11:15:00,74.74,74.88,74.73,74.82,12992.0,73.9687,74.1072,73.9588,74.0478,12992.0
2024-09-10 11:20:00,74.84,74.84,74.71,74.83,10248.0,74.0676,74.0676,73.939,74.0577,10248.0
2024-09-10 11:25:00,74.88,75.0,74.88,74.9,13213.0,74.1072,74.226,74.1072,74.127,13213.0
2024-09-10 11:30:00,74.9,75.01,74.78,74.79,29671.0,74.127,74.2359,74.0082,74.0181,29671.0
2024-09-10 11:35:00,74.8,74.84,74.45,74.48,28628.0,74.028,74.0676,73.6817,73.7113,28628.0
2024-09-10 11:40:00,74.5,74.68,74.47,74.53,24269.0,73.7311,73.9093,73.7014,73.7608,24269.0
2024-09-10 11:45:00,74.44,74.54,74.25,74.31,63486.0,73.6718,73.7707,73.4837,73.5431,63486.0
2024-09-10 11:50:00,74.29,74.29,73.84,73.92,75540.0,73.5233,73.5233,73.0779,73.1571,75540.0
2024-09-10 11:55:00,73.89,73.98,73.54,73.56,37976.0,73.1274,73.2165,72.781,72.8008,37976.0
2024-09-10 12:00:00,73.53,73.63,73.24,73.4,61848.0,72.7711,72.8701,72.4841,72.6425,61848.0
2024-09-10 12:05:00,73.37,73.58,73.37,73.45,47710.0,72.6128,72.8206,72.6128,72.692,47710.0
2024-09-10 12:10:00,73.48,73.57,73.32,73.32,28839.0,72.7217,72.8107,72.5633,72.5633,28839.0
2024-09-10 12:15:00,73.33,73.58,73.28,73.57,39226.0,72.5732,72.8206,72.5237,72.8107,39226.0
2024-09-10 12:20:00,73.58,73.71,73.52,73.68,36728.0,72.8206,72.9493,72.7613,72.9196,36728.0
2024-09-10 12:25:00,73.7,73.73,73.53,73.61,16722.0,72.9394,72.9691,72.7711,72.8503,16722.0
2024-09-10 12:30:00,73.59,73.72,73.54,73.72,16773.0,72.8305,72.9592,72.781,72.9592,16773.0
2024-09-10 12:35:00,73.72,73.83,73.64,73.73,21230.0,72.9592,73.0681,72.88,72.9691,21230.0
2024-09-10 12:40:00,73.78,73.92,73.73,73.86,53946.0,73.0186,73.1571,72.9691,73.0977,53946.0
2024-09-10 12:45:00,73.87,73.93,73.75,73.92,17218.0,73.1076,73.167,72.9889,73.1571,17218.0
2024-09-10 12:50:00,73.91,74.22,73.89,74.2,15768.0,73.1472,73.454,73.1274,73.4342,15768.0
2024-09-10 12:55:00,74.22,74.22,73.96,73.97,19315.0,73.454,73.454,73.1967,73.2066,19315.0
2024-09-10 13:00:00,73.96,74.13,73.92,74.06,13273.0,73.1967,73.365,73.1571,73.2957,13273.0
2024-09-10 13:05:00,74.09,74.27,74.09,74.2,13518.0,73.3254,73.5035,73.3254,73.4342,13518.0
2024-09-10 13:10:00,74.29,74.59,74.29,74.59,56604.0,73.5233,73.8202,73.5233,73.8202,56604.0
2024-09-10 13:15:00,74.6,74.69,74.55,74.58,51011.0,73.8301,73.9192,73.7806,73.8103,51011.0
2024-09-10 13:20:00,74.63,74.66,74.45,74.65,50084.0,73.8598,73.8895,73.6817,73.8796,50084.0
2024-09-10 13:25:00,74.63,74.65,74.43,74.45,11411.0,73.8598,73.8796,73.6619,73.6817,11411.0
2024-09-10 13:30:00,74.51,74.65,74.46,74.62,51128.0,73.741,73.8796,73.6915,73.8499,51128.0
2024-09-10 13:35:00,74.62,74.69,74.57,74.64,9525.0,73.8499,73.9192,73.8004,73.8697,9525.0
2024-09-10 13:40:00,74.69,74.75,74.66,74.68,8983.0,73.9192,73.9786,73.8895,73.9093,8983.0
2024-09-10 13:45:00,74.73,74.78,74.61,74.64,15680.0,73.9588,74.0082,73.84,73.8697,15680.0
2024-09-10 13:50:00,74.69,74.77,74.68,74.7,16885.0,73.9192,73.9983,73.9093,73.9291,16885.0
2024-09-10 13:55:00,74.78,74.78,74.65,74.7,9608.0,74.0082,74.0082,73.8796,73.9291,9608.0
2024-09-10 14:00:00,74.73,75.01,74.73,74.96,42546.0,73.9588,74.2359,73.9588,74.1864,42546.0
2024-09-10 14:05:00,74.91,74.98,74.89,74.97,10155.0,74.1369,74.2062,74.1171,74.1963,10155.0
2024-09-10 14:10:00,75.0,75.03,74.88,74.96,14365.0,74.226,74.2557,74.1072,74.1864,14365.0
2024-09-10 14:15:00,74.95,75.09,74.93,75.02,12438.0,74.1765,74.315,74.1567,74.2458,12438.0
2024-09-10 14:20:00,74.98,75.03,74.81,74.98,36194.0,74.2062,74.2557,74.0379,74.2062,36194.0
2024-09-10 14:25:00,74.98,75.1,74.92,75.08,18735.0,74.2062,74.3249,74.1468,74.3052,18735.0
2024-09-10 14:30:00,75.07,75.25,75.06,75.19,18691.0,74.2953,74.4734,74.2854,74.414,18691.0
2024-09-10 14:35:00,75.21,75.24,75.11,75.23,11444.0,74.4338,74.4635,74.3348,74.4536,11444.0
2024-09-10 14:40:00,75.23,75.27,75.16,75.21,9790.0,74.4536,74.4932,74.3843,74.4338,9790.0
2024-09-10 14:45:00,75.23,75.25,75.17,75.2,14239.0,74.4536,74.4734,74.3942,74.4239,14239.0
2024-09-10 14:50:00,75.19,75.25,75.1,75.22,10633.0,74.414,74.4734,74.3249,74.4437,10633.0
2024-09-10 14:55:00,75.21,75.24,75.16,75.22,6550.0,74.4338,74.4635,74.3843,74.4437,6550.0
2024-09-10 15:00:00,75.18,75.25,75.13,75.21,5669.0,74.4041,74.4734,74.3546,74.4338,5669.0
2024-09-10 15:05:00,75.21,75.25,75.12,75.2,10899.0,74.4338,74.4734,74.3447,74.4239,10899.0
2024-09-10 15:10:00,75.22,75.3,75.21,75.29,24147.0,74.4437,74.5229,74.4338,74.513,24147.0
2024-09-10 15:15:00,75.3,75.31,75.22,75.27,12352.0,74.5229,74.5328,74.4437,74.4932,12352.0
2024-09-10 15:20:00,75.29,75.36,75.29,75.34,21804.0,74.513,74.5823,74.513,74.5625,21804.0
2024-09-10 15:25:00,75.34,75.43,75.31,75.42,22082.0,74.5625,74.6515,74.5328,74.6416,22082.0
2024-09-10 15:30:00,75.43,75.47,75.34,75.41,58441.0,74.6515,74.6911,74.5625,74.6317,58441.0
2024-09-10 15:35:00,75.41,75.41,75.18,75.2,62326.0,74.6317,74.6317,74.4041,74.4239,62326.0
2024-09-10 15:40:00,75.22,75.35,75.21,75.29,22843.0,74.4437,74.5724,74.4338,74.513,22843.0
2024-09-10 15:45:00,75.3,75.43,75.27,75.38,26709.0,74.5229,74.6515,74.4932,74.6021,26709.0
2024-09-10 15:50:00,75.33,75.48,75.24,75.46,57944.0,74.5526,74.701,74.4635,74.6812,57944.0
2024-09-10 15:55:00,75.47,75.6,75.39,75.43,134736.0,74.6911,74.8198,74.612,74.6515,134736.0
2024-09-11 09:30:00,75.4,75.41,74.52,74.54,258598.0,74.6218,74.6317,73.7509,73.7707,258598.0
2024-09-11 09:35:00,74.54,74.7,74.29,74.29,239173.0,73.7707,73.9291,73.5233,73.5233,239173.0
2024-09-11 09:40:00,74.35,74.5,74.15,74.33,103667.0,73.5827,73.7311,73.3847,73.5629,103667.0
2024-09-11 09:45:00,74.35,74.39,73.86,74.03,109611.0,73.5827,73.6223,73.0977,73.266,109611.0
2024-09-11 09:50:00,74.03,74.06,73.79,73.89,85076.0,73.266,73.2957,73.0285,73.1274,85076.0
2024-09-11 09:55:00,73.95,74.02,73.67,73.73,71275.0,73.1868,73.2561,72.9097,72.9691,71275.0
2024-09-11 10:00:00,73.68,73.76,73.28,73.54,132598.0,72.9196,72.9988,72.5237,72.781,132598.0
2024-09-11 10:05:00,73.49,73.53,73.35,73.39,41631.0,72.7316,72.7711,72.593,72.6326,41631.0
2024-09-11 10:10:00,73.4,73.44,72.68,72.69,143209.0,72.6425,72.6821,71.9299,71.9398,143209.0
2024-09-11 10:15:00,72.69,72.75,72.39,72.42,142967.0,71.9398,71.9992,71.6429,71.6726,142967.0
2024-09-11 10:20:00,72.45,72.77,72.29,72.49,122010.0,71.7023,72.019,71.5439,71.7419,122010.0
2024-09-11 10:25:00,72.45,72.58,72.29,72.31,72559.0,71.7023,71.831,71.5439,71.5637,72559.0
2024-09-11 10:30:00,72.28,72.31,71.97,72.06,102744.0,71.534,71.5637,71.2272,71.3163,102744.0
2024-09-11 10:35:00,72.08,72.35,72.05,72.15,66785.0,71.3361,71.6033,71.3064,71.4054,66785.0
2024-09-11 10:40:00,72.08,72.13,71.82,71.94,71988.0,71.3361,71.3856,71.0788,71.1976,71988.0
2024-09-11 10:45:00,71.97,72.05,71.77,71.81,88308.0,71.2272,71.3064,71.0293,71.0689,88308.0
2024-09-11 10:50:00,71.79,71.96,71.79,71.93,25984.0,71.0491,71.2173,71.0491,71.1877,25984.0
2024-09-11 10:55:00,71.94,72.29,71.78,72.28,76462.0,71.1976,71.5439,71.0392,71.534,76462.0
2024-09-11 11:00:00,72.23,72.31,72.03,72.27,52331.0,71.4846,71.5637,71.2866,71.5242,52331.0
2024-09-11 11:05:00,72.27,72.71,72.27,72.5,150505.0,71.5242,71.9596,71.5242,71.7518,150505.0
2024-09-11 11:10:00,72.48,72.93,72.37,72.86,132749.0,71.732,72.1773,71.6231,72.1081,132749.0
2024-09-11 11:15:00,72.86,72.96,72.74,72.81,32565.0,72.1081,72.207,71.9893,72.0586,32565.0
2024-09-11 11:20:00,72.8,72.8,72.5,72.62,36922.0,72.0487,72.0487,71.7518,71.8705,36922.0
2024-09-11 11:25:00,72.59,72.81,72.54,72.81,20095.0,71.8408,72.0586,71.7914,72.0586,20095.0
2024-09-11 11:30:00,72.83,73.03,72.76,72.91,27817.0,72.0784,72.2763,72.0091,72.1575,27817.0
2024-09-11 11:35:00,72.92,73.52,72.92,73.48,79419.0,72.1674,72.7613,72.1674,72.7217,79419.0
2024-09-11 11:40:00,73.48,73.8,73.41,73.76,100270.0,72.7217,73.0384,72.6524,72.9988,100270.0
2024-09-11 11:45:00,73.8,73.91,73.74,73.82,113291.0,73.0384,73.1472,72.979,73.0582,113291.0
2024-09-11 11:50:00,73.76,73.81,73.56,73.6,108928.0,72.9988,73.0483,72.8008,72.8404,108928.0
2024-09-11 11:55:00,73.57,73.68,73.04,73.65,96856.0,72.8107,72.9196,72.2862,72.8899,96856.0
2024-09-11 12:00:00,73.61,74.21,73.57,74.2,67226.0,72.8503,73.4441,72.8107,73.4342,67226.0
2024-09-11 12:05:00,74.2,74.45,74.1,74.11,79328.0,73.4342,73.6817,73.3353,73.3452,79328.0
2024-09-11 12:10:00,74.14,74.33,74.04,74.31,39564.0,73.3749,73.5629,73.2759,73.5431,39564.0
2024-09-11 12:15:00,74.34,74.38,74.14,74.37,17639.0,73.5728,73.6124,73.3749,73.6025,17639.0
2024-09-11 12:20:00,74.36,74.54,74.15,74.41,39229.0,73.5926,73.7707,73.3847,73.6421,39229.0
2024-09-11 12:25:00,74.39,74.61,74.36,74.58,27448.0,73.6223,73.84,73.5926,73.8103,27448.0
2024-09-11 12:30:00,74.62,74.75,74.49,74.55,45106.0,73.8499,73.9786,73.7212,73.7806,45106.0
2024-09-11 12:35:00,74.55,74.83,74.54,74.78,17929.0,73.7806,74.0577,73.7707,74.0082,17929.0
2024-09-11 12:40:00,74.82,74.89,74.5,74.6,29628.0,74.0478,74.1171,73.7311,73.8301,29628.0
2024-09-11 12:45:00,74.65,74.73,74.57,74.59,15066.0,73.8796,73.9588,73.8004,73.8202,15066.0
2024-09-11 12:50:00,74.62,74.9,74.62,74.89,25873.0,73.8499,74.127,73.8499,74.1171,25873.0
2024-09-11 12:55:00,74.81,74.9,74.63,74.82,14936.0,74.0379,74.127,73.8598,74.0478,14936.0
2024-09-11 13:00:00,74.88,75.2,74.86,75.12,55555.0,74.1072,74.4239,74.0874,74.3447,55555.0
2024-09-11 13:05:00,75.11,75.47,75.09,75.25,43941.0,74.3348,74.6911,74.315,74.4734,43941.0
2024-09-11 13:10:00,75.35,75.59,75.33,75.45,49858.0,74.5724,74.8099,74.5526,74.6713,49858.0
2024-09-11 13:15:00,75.47,75.49,75.33,75.37,37629.0,74.6911,74.7109,74.5526,74.5922,37629.0
2024-09-11 13:20:00,75.36,75.37,75.15,75.21,21936.0,74.5823,74.5922,74.3744,74.4338,21936.0
2024-09-11 13:25:00,75.26,75.54,75.25,75.47,112864.0,74.4833,74.7604,74.4734,74.6911,112864.0
2024-09-11 13:30:00,75.47,75.61,75.43,75.58,49527.0,74.6911,74.8297,74.6515,74.8,49527.0
2024-09-11 13:35:00,75.56,75.62,75.49,75.62,37122.0,74.7802,74.8396,74.7109,74.8396,37122.0
2024-09-11 13:40:00,75.63,75.78,75.63,75.74,65562.0,74.8495,74.9979,74.8495,74.9583,65562.0
2024-09-11 13:45:00,75.75,76.19,75.75,76.18,121882.0,74.9682,75.4037,74.9682,75.3938,121882.0
2024-09-11 13:50:00,76.16,76.26,75.87,75.91,56134.0,75.374,75.473,75.087,75.1266,56134.0
2024-09-11 13:55:00,75.88,75.98,75.72,75.92,45166.0,75.0969,75.1959,74.9385,75.1365,45166.0
2024-09-11 14:00:00,75.89,76.05,75.86,76.01,28035.0,75.1068,75.2651,75.0771,75.2256,28035.0
2024-09-11 14:05:00,75.99,76.12,75.95,76.06,33428.0,75.2058,75.3344,75.1662,75.275,33428.0
2024-09-11 14:10:00,76.08,76.17,75.94,75.96,13008.0,75.2948,75.3839,75.1563,75.1761,13008.0
2024-09-11 14:15:00,75.99,76.08,75.8,75.94,40569.0,75.2058,75.2948,75.0177,75.1563,40569.0
2024-09-11 14:20:00,75.95,76.15,75.9,76.14,29057.0,75.1662,75.3641,75.1167,75.3542,29057.0
2024-09-11 14:25:00,76.13,76.38,76.07,76.32,67092.0,75.3443,75.5917,75.2849,75.5324,67092.0
2024-09-11 14:30:00,76.33,76.56,76.33,76.55,148549.0,75.5423,75.7699,75.5423,75.76,148549.0
2024-09-11 14:35:00,76.55,76.66,76.35,76.66,76270.0,75.76,75.8688,75.562,75.8688,76270.0
2024-09-11 14:40:00,76.7,77.04,76.7,76.86,128216.0,75.9084,76.2449,75.9084,76.0668,128216.0
2024-09-11 14:45:00,76.87,76.87,76.58,76.78,55139.0,76.0767,76.0767,75.7897,75.9876,55139.0
2024-09-11 14:50:00,76.81,76.81,76.42,76.53,77156.0,76.0173,76.0173,75.6313,75.7402,77156.0
2024-09-11 14:55:00,76.43,76.72,76.39,76.59,54772.0,75.6412,75.9282,75.6016,75.7996,54772.0
2024-09-11 15:00:00,76.58,76.6,76.43,76.55,25059.0,75.7897,75.8095,75.6412,75.76,25059.0
2024-09-11 15:05:00,76.57,76.83,76.57,76.71,28233.0,75.7798,76.0371,75.7798,75.9183,28233.0
2024-09-11 15:10:00,76.81,76.96,76.71,76.86,36963.0,76.0173,76.1657,75.9183,76.0668,36963.0
2024-09-11 15:15:00,76.89,77.13,76.81,77.01,100385.0,76.0965,76.334,76.0173,76.2152,100385.0
2024-09-11 15:20:00,77.01,77.21,76.98,77.17,76689.0,76.2152,76.4132,76.1855,76.3736,76689.0
2024-09-11 15:25:00,77.19,77.33,77.18,77.31,56755.0,76.3934,76.5319,76.3835,76.5121,56755.0
2024-09-11 15:30:00,77.29,77.36,77.11,77.33,79692.0,76.4923,76.5616,76.3142,76.5319,79692.0
2024-09-11 15:35:00,77.28,77.29,77.11,77.12,31691.0,76.4824,76.4923,76.3142,76.3241,31691.0
2024-09-11 15:40:00,77.16,77.22,76.78,77.06,100052.0,76.3637,76.4231,75.9876,76.2647,100052.0
2024-09-11 15:45:00,77.05,77.29,76.99,77.29,85598.0,76.2548,76.4923,76.1954,76.4923,85598.0
2024-09-11 15:50:00,77.26,77.61,77.05,77.6,318937.0,76.4627,76.809,76.2548,76.7991,318937.0
2024-09-11 15:55:00,77.61,78.14,77.61,77.73,329209.0,76.809,77.3336,76.809,76.9278,329209.0
2024-09-12 09:30:00,77.97,78.03,77.77,77.9,383115.0,77.1653,77.2247,76.9674,77.096,383115.0
2024-09-12 09:35:00,77.89,78.11,77.77,77.9,96338.0,77.0862,77.3039,76.9674,77.096,96338.0
2024-09-12 09:40:00,77.91,78.11,77.76,77.84,120626.0,77.1059,77.3039,76.9575,77.0367,120626.0
2024-09-12 09:45:00,77.86,77.92,77.1,77.2,124192.0,77.0565,77.1158,76.3043,76.4033,124192.0
2024-09-12 09:50:00,77.22,77.55,77.02,77.49,121545.0,76.4231,76.7497,76.2251,76.6903,121545.0
2024-09-12 09:55:00,77.48,77.48,77.29,77.46,39858.0,76.6804,76.6804,76.4923,76.6606,39858.0
2024-09-12 10:00:00,77.46,77.58,77.26,77.36,40390.0,76.6606,76.7793,76.4627,76.5616,40390.0
2024-09-12 10:05:00,77.31,77.56,77.28,77.5,29096.0,76.5121,76.7596,76.4824,76.7002,29096.0
2024-09-12 10:10:00,77.54,78.2,77.49,78.15,88134.0,76.7398,77.393,76.6903,77.3435,88134.0
2024-09-12 10:15:00,78.15,78.38,78.0,78.33,62428.0,77.3435,77.5711,77.195,77.5216,62428.0
2024-09-12 10:20:00,78.34,78.39,78.13,78.22,105133.0,77.5315,77.581,77.3237,77.4127,105133.0
2024-09-12 10:25:00,78.24,78.35,78.22,78.3,37751.0,77.4325,77.5414,77.4127,77.4919,37751.0
2024-09-12 10:30:00,78.31,78.51,78.27,78.44,80948.0,77.5018,77.6998,77.4622,77.6305,80948.0
2024-09-12 10:35:00,78.45,78.45,77.68,78.06,109247.0,77.6404,77.6404,76.8783,77.2544,109247.0
2024-09-12 10:40:00,78.0,78.27,78.0,78.2,66474.0,77.195,77.4622,77.195,77.393,66474.0
2024-09-12 10:45:00,78.2,78.25,78.03,78.22,30821.0,77.393,77.4424,77.2247,77.4127,30821.0
2024-09-12 10:50:00,78.23,78.26,78.08,78.14,18233.0,77.4226,77.4523,77.2742,77.3336,18233.0
2024-09-12 10:55:00,78.23,78.33,77.68,77.72,63308.0,77.4226,77.5216,76.8783,76.9179,63308.0
2024-09-12 11:00:00,77.71,78.11,77.58,78.09,28368.0,76.908,77.3039,76.7793,77.2841,28368.0
2024-09-12 11:05:00,78.08,78.24,78.06,78.17,25276.0,77.2742,77.4325,77.2544,77.3633,25276.0
2024-09-12 11:10:00,78.16,78.65,78.11,78.57,100975.0,77.3534,77.8383,77.3039,77.7591,100975.0
2024-09-12 11:15:00,78.54,78.57,78.11,78.24,68449.0,77.7294,77.7591,77.3039,77.4325,68449.0
2024-09-12 11:20:00,78.25,78.28,78.07,78.14,36188.0,77.4424,77.4721,77.2643,77.3336,36188.0
2024-09-12 11:25:00,78.18,78.21,77.83,77.9,29154.0,77.3732,77.4028,77.0268,77.096,29154.0
2024-09-12 11:30:00,77.95,78.1,77.86,78.02,11890.0,77.1455,77.294,77.0565,77.2148,11890.0
2024-09-12 11:35:00,77.98,78.17,77.96,77.99,16881.0,77.1752,77.3633,77.1554,77.1851,16881.0
2024-09-12 11:40:00,77.98,78.15,77.81,77.83,9172.0,77.1752,77.3435,77.007,77.0268,9172.0
2024-09-12 11:45:00,77.88,77.88,77.69,77.79,25456.0,77.0763,77.0763,76.8882,76.9872,25456.0
2024-09-12 11:50:00,77.82,77.97,77.73,77.85,92532.0,77.0169,77.1653,76.9278,77.0466,92532.0
2024-09-12 11:55:00,77.87,77.89,77.65,77.75,11229.0,77.0664,77.0862,76.8486,76.9476,11229.0
2024-09-12 12:00:00,77.74,78.02,77.7,78.01,16224.0,76.9377,77.2148,76.8981,77.2049,16224.0
2024-09-12 12:05:00,78.0,78.01,77.81,78.01,26639.0,77.195,77.2049,77.007,77.2049,26639.0
2024-09-12 12:10:00,77.98,78.04,77.92,78.03,16922.0,77.1752,77.2346,77.1158,77.2247,16922.0
2024-09-12 12:15:00,78.02,78.08,77.98,78.07,93529.0,77.2148,77.2742,77.1752,77.2643,93529.0
2024-09-12 12:20:00,78.07,78.19,77.99,78.0,27852.0,77.2643,77.3831,77.1851,77.195,27852.0
2024-09-12 12:25:00,78.08,78.18,78.07,78.13,17794.0,77.2742,77.3732,77.2643,77.3237,17794.0
2024-09-12 12:30:00,78.13,78.17,78.08,78.17,6995.0,77.3237,77.3633,77.2742,77.3633,6995.0
2024-09-12 12:35:00,78.15,78.22,78.05,78.05,18278.0,77.3435,77.4127,77.2445,77.2445,18278.0
2024-09-12 12:40:00,78.06,78.26,77.97,78.2,9258.0,77.2544,77.4523,77.1653,77.393,9258.0
2024-09-12 12:45:00,78.2,78.33,78.17,78.32,4852.0,77.393,77.5216,77.3633,77.5117,4852.0
2024-09-12 12:50:00,78.31,78.68,78.31,78.65,35433.0,77.5018,77.868,77.5018,77.8383,35433.0
2024-09-12 12:55:00,78.66,78.91,78.6,78.86,53542.0,77.8482,78.0956,77.7888,78.0461,53542.0
2024-09-12 13:00:00,78.86,78.95,78.82,78.88,33539.0,78.0461,78.1352,78.0066,78.0659,33539.0
2024-09-12 13:05:00,78.87,78.99,78.83,78.94,18610.0,78.056,78.1748,78.0164,78.1253,18610.0
2024-09-12 13:10:00,78.95,79.02,78.86,79.02,21195.0,78.1352,78.2045,78.0461,78.2045,21195.0
2024-09-12 13:15:00,78.99,79.09,78.98,79.05,36169.0,78.1748,78.2738,78.1649,78.2342,36169.0
2024-09-12 13:20:00,79.03,79.25,78.91,79.23,40165.0,78.2144,78.4321,78.0956,78.4123,40165.0
2024-09-12 13:25:00,79.25,79.27,79.12,79.18,44905.0,78.4321,78.4519,78.3035,78.3628,44905.0
2024-09-12 13:30:00,79.18,79.25,79.12,79.24,16590.0,78.3628,78.4321,78.3035,78.4222,16590.0
2024-09-12 13:35:00,79.24,79.43,79.24,79.43,39088.0,78.4222,78.6103,78.4222,78.6103,39088.0
2024-09-12 13:40:00,79.43,79.46,79.35,79.4,26412.0,78.6103,78.6399,78.5311,78.5806,26412.0
2024-09-12 13:45:00,79.42,79.58,79.41,79.56,64986.0,78.6004,78.7587,78.5905,78.7389,64986.0
2024-09-12 13:50:00,79.57,79.72,79.56,79.69,59282.0,78.7488,78.8973,78.7389,78.8676,59282.0
2024-09-12 13:55:00,79.7,79.8,79.56,79.69,34902.0,78.8775,78.9764,78.7389,78.8676,34902.0
2024-09-12 14:00:00,79.72,79.78,79.65,79.71,25149.0,78.8973,78.9566,78.828,78.8874,25149.0
2024-09-12 14:05:00,79.71,79.71,79.37,79.46,67931.0,78.8874,78.8874,78.5509,78.6399,67931.0
2024-09-12 14:10:00,79.46,79.56,79.42,79.51,29128.0,78.6399,78.7389,78.6004,78.6894,29128.0
2024-09-12 14:15:00,79.48,79.53,79.43,79.46,9760.0,78.6597,78.7092,78.6103,78.6399,9760.0
2024-09-12 14:20:00,79.47,79.68,79.46,79.68,20944.0,78.6498,78.8577,78.6399,78.8577,20944.0
2024-09-12 14:25:00,79.67,79.77,79.65,79.67,28844.0,78.8478,78.9467,78.828,78.8478,28844.0
2024-09-12 14:30:00,79.71,79.76,79.48,79.66,22615.0,78.8874,78.9369,78.6597,78.8379,22615.0
2024-09-12 14:35:00,79.7,79.81,79.69,79.76,44892.0,78.8775,78.9863,78.8676,78.9369,44892.0
2024-09-12 14:40:00,79.76,79.8,79.69,79.7,34863.0,78.9369,78.9764,78.8676,78.8775,34863.0
2024-09-12 14:45:00,79.73,79.74,79.54,79.57,36648.0,78.9072,78.9171,78.7191,78.7488,36648.0
2024-09-12 14:50:00,79.58,79.59,78.63,79.16,146559.0,78.7587,78.7686,77.8185,78.343,146559.0
2024-09-12 14:55:00,79.18,79.55,79.14,79.52,62398.0,78.3628,78.729,78.3232,78.6993,62398.0
2024-09-12 15:00:00,79.51,79.52,79.32,79.34,56383.0,78.6894,78.6993,78.5014,78.5212,56383.0
2024-09-12 15:05:00,79.36,79.56,79.36,79.5,43078.0,78.541,78.7389,78.541,78.6795,43078.0
2024-09-12 15:10:00,79.49,79.56,79.42,79.48,43686.0,78.6696,78.7389,78.6004,78.6597,43686.0
2024-09-12 15:15:00,79.48,79.62,79.46,79.62,31635.0,78.6597,78.7983,78.6399,78.7983,31635.0
2024-09-12 15:20:00,79.61,79.61,79.46,79.52,18296.0,78.7884,78.7884,78.6399,78.6993,18296.0
2024-09-12 15:25:00,79.56,79.57,79.4,79.55,31529.0,78.7389,78.7488,78.5806,78.729,31529.0
2024-09-12 15:30:00,79.53,79.6,79.46,79.55,32437.0,78.7092,78.7785,78.6399,78.729,32437.0
2024-09-12 15:35:00,79.54,79.68,79.54,79.65,38679.0,78.7191,78.8577,78.7191,78.828,38679.0
2024-09-12 15:40:00,79.64,79.74,79.56,79.68,23270.0,78.8181,78.9171,78.7389,78.8577,23270.0
2024-09-12 15:45:00,79.71,79.71,79.34,79.37,60957.0,78.8874,78.8874,78.5212,78.5509,60957.0
2024-09-12 15:50:00,79.4,79.57,79.29,79.35,74631.0,78.5806,78.7488,78.4717,78.5311,74631.0
2024-09-12 15:55:00,79.36,79.68,79.36,79.67,110901.0,78.541,78.8577,78.541,78.8478,110901.0
2024-09-13 09:30:00,79.88,80.16,79.77,80.14,206944.0,79.0556,79.3327,78.9467,79.3129,206944.0
2024-09-13 09:35:00,80.15,80.27,80.1,80.17,124093.0,79.3228,79.4416,79.2733,79.3426,124093.0
2024-09-13 09:40:00,80.14,80.36,80.08,80.36,123287.0,79.3129,79.5307,79.2535,79.5307,123287.0
2024-09-13 09:45:00,80.37,80.55,80.26,80.49,121418.0,79.5406,79.7187,79.4317,79.6593,121418.0
2024-09-13 09:50:00,80.49,80.52,80.4,80.42,74098.0,79.6593,79.689,79.5702,79.59,74098.0
2024-09-13 09:55:00,80.44,80.5,80.35,80.44,53874.0,79.6098,79.6692,79.5208,79.6098,53874.0
2024-09-13 10:00:00,80.45,80.75,79.97,80.43,175121.0,79.6197,79.9166,79.1447,79.5999,175121.0
2024-09-13 10:05:00,80.48,80.55,80.3,80.48,52856.0,79.6494,79.7187,79.4713,79.6494,52856.0
2024-09-13 10:10:00,80.52,80.71,80.4,80.55,78443.0,79.689,79.877,79.5702,79.7187,78443.0
2024-09-13 10:15:00,80.56,80.79,80.55,80.68,64188.0,79.7286,79.9562,79.7187,79.8474,64188.0
2024-09-13 10:20:00,80.7,80.99,80.63,80.98,56574.0,79.8672,80.1542,79.7979,80.1443,56574.0
2024-09-13 10:25:00,80.99,81.01,80.45,80.49,176299.0,80.1542,80.174,79.6197,79.6593,176299.0
2024-09-13 10:30:00,80.5,80.51,80.11,80.42,84067.0,79.6692,79.6791,79.2832,79.59,84067.0
2024-09-13 10:35:00,80.4,80.73,80.32,80.73,59224.0,79.5702,79.8968,79.4911,79.8968,59224.0
2024-09-13 10:40:00,80.74,81.11,80.73,81.03,74757.0,79.9067,80.2729,79.8968,80.1937,74757.0
2024-09-13 10:45:00,81.02,81.07,80.88,80.98,73415.0,80.1838,80.2333,80.0453,80.1443,73415.0
2024-09-13 10:50:00,80.97,80.98,80.65,80.76,37619.0,80.1344,80.1443,79.8177,79.9265,37619.0
2024-09-13 10:55:00,80.75,80.89,80.59,80.79,30792.0,79.9166,80.0552,79.7583,79.9562,30792.0
2024-09-13 11:00:00,80.76,80.87,80.73,80.82,23044.0,79.9265,80.0354,79.8968,79.9859,23044.0
2024-09-13 11:05:00,80.87,80.88,80.69,80.75,15440.0,80.0354,80.0453,79.8573,79.9166,15440.0
2024-09-13 11:10:00,80.7,80.84,80.68,80.72,35720.0,79.8672,80.0057,79.8474,79.8869,35720.0
2024-09-13 11:15:00,80.74,80.81,80.71,80.77,10585.0,79.9067,79.976,79.877,79.9364,10585.0
2024-09-13 11:20:00,80.73,80.91,80.68,80.84,32156.0,79.8968,80.075,79.8474,80.0057,32156.0
2024-09-13 11:25:00,80.87,80.92,80.76,80.77,21091.0,80.0354,80.0849,79.9265,79.9364,21091.0
2024-09-13 11:30:00,80.82,80.93,80.77,80.88,28338.0,79.9859,80.0948,79.9364,80.0453,28338.0
2024-09-13 11:35:00,80.89,80.94,80.73,80.84,27572.0,80.0552,80.1047,79.8968,80.0057,27572.0
2024-09-13 11:40:00,80.89,81.05,80.87,80.98,16815.0,80.0552,80.2135,80.0354,80.1443,16815.0
2024-09-13 11:45:00,81.03,81.2,81.03,81.12,58068.0,80.1937,80.362,80.1937,80.2828,58068.0
2024-09-13 11:50:00,81.13,81.19,81.06,81.15,43842.0,80.2927,80.3521,80.2234,80.3125,43842.0
2024-09-13 11:55:00,81.16,81.18,81.1,81.14,21677.0,80.3224,80.3422,80.263,80.3026,21677.0
2024-09-13 12:00:00,81.1,81.26,81.09,81.13,38346.0,80.263,80.4214,80.2531,80.2927,38346.0
2024-09-13 12:05:00,81.1,81.12,80.94,81.0,23630.0,80.263,80.2828,80.1047,80.1641,23630.0
2024-09-13 12:10:00,81.0,81.05,80.75,80.84,34287.0,80.1641,80.2135,79.9166,80.0057,34287.0
2024-09-13 12:15:00,80.83,80.83,80.7,80.8,31220.0,79.9958,79.9958,79.8672,79.9661,31220.0
2024-09-13 12:20:00,80.78,80.83,80.69,80.72,13608.0,79.9463,79.9958,79.8573,79.8869,13608.0
2024-09-13 12:25:00,80.72,80.76,80.65,80.67,24474.0,79.8869,79.9265,79.8177,79.8375,24474.0
2024-09-13 12:30:00,80.69,80.73,80.64,80.69,14727.0,79.8573,79.8968,79.8078,79.8573,14727.0
2024-09-13 12:35:00,80.7,80.7,80.58,80.67,92189.0,79.8672,79.8672,79.7484,79.8375,92189.0
2024-09-13 12:40:00,80.69,80.75,80.64,80.66,20293.0,79.8573,79.9166,79.8078,79.8276,20293.0
2024-09-13 12:45:00,80.65,80.68,80.58,80.6,8828.0,79.8177,79.8474,79.7484,79.7682,8828.0
2024-09-13 12:50:00,80.59,80.93,80.59,80.92,66334.0,79.7583,80.0948,79.7583,80.0849,66334.0
2024-09-13 12:55:00,80.92,80.95,80.86,80.93,17537.0,80.0849,80.1146,80.0255,80.0948,17537.0
2024-09-13 13:00:00,80.95,81.03,80.93,81.0,19192.0,80.1146,80.1937,80.0948,80.1641,19192.0
2024-09-13 13:05:00,81.01,81.13,81.01,81.04,24981.0,80.174,80.2927,80.174,80.2036,24981.0
2024-09-13 13:10:00,81.07,81.1,81.03,81.09,7673.0,80.2333,80.263,80.1937,80.2531,7673.0
2024-09-13 13:15:00,81.09,81.17,81.08,81.15,14353.0,80.2531,80.3323,80.2432,80.3125,14353.0
2024-09-13 13:20:00,81.14,81.16,80.95,80.99,25931.0,80.3026,80.3224,80.1146,80.1542,25931.0
2024-09-13 13:25:00,81.07,81.21,81.04,81.18,28302.0,80.2333,80.3719,80.2036,80.3422,28302.0
2024-09-13 13:30:00,81.19,81.23,81.09,81.11,30218.0,80.3521,80.3917,80.2531,80.2729,30218.0
2024-09-13 13:35:00,81.09,81.29,81.07,81.27,21212.0,80.2531,80.4511,80.2333,80.4313,21212.0
2024-09-13 13:40:00,81.25,81.29,81.15,81.24,13224.0,80.4115,80.4511,80.3125,80.4016,13224.0
2024-09-13 13:45:00,81.22,81.28,81.2,81.25,18756.0,80.3818,80.4412,80.362,80.4115,18756.0
2024-09-13 13:50:00,81.25,81.29,81.2,81.22,6071.0,80.4115,80.4511,80.362,80.3818,6071.0
2024-09-13 13:55:00,81.22,81.25,81.07,81.1,14141.0,80.3818,80.4115,80.2333,80.263,14141.0
2024-09-13 14:00:00,81.13,81.13,80.57,80.92,68858.0,80.2927,80.2927,79.7385,80.0849,68858.0
2024-09-13 14:05:00,80.92,81.28,80.92,81.19,19148.0,80.0849,80.4412,80.0849,80.3521,19148.0
2024-09-13 14:10:00,81.16,81.19,80.98,81.09,16987.0,80.3224,80.3521,80.1443,80.2531,16987.0
2024-09-13 14:15:00,81.02,81.06,80.96,81.02,7997.0,80.1838,80.2234,80.1245,80.1838,7997.0
2024-09-13 14:20:00,80.94,80.96,80.69,80.69,24399.0,80.1047,80.1245,79.8573,79.8573,24399.0
2024-09-13 14:25:00,80.66,80.71,80.53,80.61,30149.0,79.8276,79.877,79.6989,79.7781,30149.0
2024-09-13 14:30:00,80.61,80.61,80.49,80.58,53235.0,79.7781,79.7781,79.6593,79.7484,53235.0
2024-09-13 14:35:00,80.6,80.62,80.52,80.56,17604.0,79.7682,79.788,79.689,79.7286,17604.0
2024-09-13 14:40:00,80.57,80.79,80.54,80.64,31563.0,79.7385,79.9562,79.7088,79.8078,31563.0
2024-09-13 14:45:00,80.64,80.76,80.61,80.61,17368.0,79.8078,79.9265,79.7781,79.7781,17368.0
2024-09-13 14:50:00,80.58,80.63,80.48,80.61,15376.0,79.7484,79.7979,79.6494,79.7781,15376.0
2024-09-13 14:55:00,80.54,80.63,80.54,80.62,9039.0,79.7088,79.7979,79.7088,79.788,9039.0
2024-09-13 15:00:00,80.55,80.59,80.44,80.53,30584.0,79.7187,79.7583,79.6098,79.6989,30584.0
2024-09-13 15:05:00,80.53,80.64,80.53,80.56,28126.0,79.6989,79.8078,79.6989,79.7286,28126.0
2024-09-13 15:10:00,80.56,80.61,80.49,80.61,9255.0,79.7286,79.7781,79.6593,79.7781,9255.0
2024-09-13 15:15:00,80.57,80.76,80.56,80.71,23449.0,79.7385,79.9265,79.7286,79.877,23449.0
2024-09-13 15:20:00,80.7,80.76,80.64,80.75,39359.0,79.8672,79.9265,79.8078,79.9166,39359.0
2024-09-13 15:25:00,80.77,80.84,80.65,80.77,30375.0,79.9364,80.0057,79.8177,79.9364,30375.0
2024-09-13 15:30:00,80.78,80.83,80.73,80.78,97243.0,79.9463,79.9958,79.8968,79.9463,97243.0
2024-09-13 15:35:00,80.79,80.79,80.55,80.73,22223.0,79.9562,79.9562,79.7187,79.8968,22223.0
2024-09-13 15:40:00,80.72,80.77,80.71,80.75,28437.0,79.8869,79.9364,79.877,79.9166,28437.0
2024-09-13 15:45:00,80.8,80.88,80.77,80.8,51341.0,79.9661,80.0453,79.9364,79.9661,51341.0
2024-09-13 15:50:00,80.79,80.93,80.75,80.93,86390.0,79.9562,80.0948,79.9166,80.0948,86390.0
2024-09-13 15:55:00,80.91,81.0,80.76,80.81,127633.0,80.075,80.1641,79.9265,79.976,127633.0
2024-09-16 09:30:00,80.71,80.89,80.45,80.46,163253.0,79.877,80.0552,79.6197,79.6296,163253.0
2024-09-16 09:35:00,80.47,80.47,80.31,80.42,124663.0,79.6395,79.6395,79.4812,79.59,124663.0
2024-09-16 09:40:00,80.36,80.48,80.33,80.4,43709.0,79.5307,79.6494,79.501,79.5702,43709.0
2024-09-16 09:45:00,80.4,80.73,80.35,80.73,54142.0,79.5702,79.8968,79.5208,79.8968,54142.0
2024-09-16 09:50:00,80.75,81.15,80.75,81.14,68275.0,79.9166,80.3125,79.9166,80.3026,68275.0
2024-09-16 09:55:00,81.15,81.2,80.98,81.03,73405.0,80.3125,80.362,80.1443,80.1937,73405.0
2024-09-16 10:00:00,81.04,81.17,80.67,80.98,33322.0,80.2036,80.3323,79.8375,80.1443,33322.0
2024-09-16 10:05:00,81.0,81.11,80.95,81.01,30600.0,80.1641,80.2729,80.1146,80.174,30600.0
2024-09-16 10:10:00,81.0,81.09,80.92,81.09,40987.0,80.1641,80.2531,80.0849,80.2531,40987.0
2024-09-16 10:15:00,81.06,81.13,81.02,81.05,12080.0,80.2234,80.2927,80.1838,80.2135,12080.0
2024-09-16 10:20:00,81.02,81.05,80.75,80.8,31311.0,80.1838,80.2135,79.9166,79.9661,31311.0
2024-09-16 10:25:00,80.75,80.8,80.46,80.6,137445.0,79.9166,79.9661,79.6296,79.7682,137445.0
2024-09-16 10:30:00,80.58,80.58,79.93,80.0,83940.0,79.7484,79.7484,79.1051,79.1744,83940.0
2024-09-16 10:35:00,80.0,80.41,79.95,80.3,60909.0,79.1744,79.5801,79.1249,79.4713,60909.0
2024-09-16 10:40:00,80.31,80.49,80.29,80.45,16459.0,79.4812,79.6593,79.4614,79.6197,16459.0
2024-09-16 10:45:00,80.45,80.46,80.13,80.41,21122.0,79.6197,79.6296,79.303,79.5801,21122.0
2024-09-16 10:50:00,80.43,80.53,80.21,80.3,34674.0,79.5999,79.6989,79.3822,79.4713,34674.0
2024-09-16 10:55:00,80.3,80.37,80.2,80.26,12520.0,79.4713,79.5406,79.3723,79.4317,12520.0
2024-09-16 11:00:00,80.25,80.25,80.05,80.15,17329.0,79.4218,79.4218,79.2239,79.3228,17329.0
2024-09-16 11:05:00,80.2,80.42,80.15,80.39,31565.0,79.3723,79.59,79.3228,79.5603,31565.0
2024-09-16 11:10:00,80.4,80.51,80.35,80.43,27332.0,79.5702,79.6791,79.5208,79.5999,27332.0
2024-09-16 11:15:00,80.42,80.51,80.39,80.5,13665.0,79.59,79.6791,79.5603,79.6692,13665.0
2024-09-16 11:20:00,80.45,80.57,80.41,80.56,13351.0,79.6197,79.7385,79.5801,79.7286,13351.0
2024-09-16 11:25:00,80.58,80.63,80.32,80.32,45447.0,79.7484,79.7979,79.4911,79.4911,45447.0
2024-09-16 11:30:00,80.31,80.48,80.31,80.44,11174.0,79.4812,79.6494,79.4812,79.6098,11174.0
2024-09-16 11:35:00,80.49,80.49,80.27,80.34,8395.0,79.6593,79.6593,79.4416,79.5109,8395.0
2024-09-16 11:40:00,80.32,80.36,80.25,80.26,7091.0,79.4911,79.5307,79.4218,79.4317,7091.0
2024-09-16 11:45:00,80.22,80.35,80.18,80.33,14623.0,79.3921,79.5208,79.3525,79.501,14623.0
2024-09-16 11:50:00,80.33,80.55,80.24,80.55,10444.0,79.501,79.7187,79.4119,79.7187,10444.0
2024-09-16 11:55:00,80.54,80.55,80.45,80.52,12833.0,79.7088,79.7187,79.6197,79.689,12833.0
2024-09-16 12:00:00,80.54,80.55,80.35,80.35,15038.0,79.7088,79.7187,79.5208,79.5208,15038.0
2024-09-16 12:05:00,80.32,80.51,80.32,80.51,6514.0,79.4911,79.6791,79.4911,79.6791,6514.0
2024-09-16 12:10:00,80.52,80.52,80.27,80.3,12925.0,79.689,79.689,79.4416,79.4713,12925.0
2024-09-16 12:15:00,80.33,80.38,80.2,80.22,9680.0,79.501,79.5505,79.3723,79.3921,9680.0
2024-09-16 12:20:00,80.2,80.25,80.12,80.22,10549.0,79.3723,79.4218,79.2931,79.3921,10549.0
2024-09-16 12:25:00,80.26,80.57,80.26,80.54,27742.0,79.4317,79.7385,79.4317,79.7088,27742.0
2024-09-16 12:30:00,80.58,80.59,80.31,80.45,13534.0,79.7484,79.7583,79.4812,79.6197,13534.0
2024-09-16 12:35:00,80.53,80.55,80.45,80.46,6611.0,79.6989,79.7187,79.6197,79.6296,6611.0
2024-09-16 12:40:00,80.5,80.52,80.45,80.46,2895.0,79.6692,79.689,79.6197,79.6296,2895.0
2024-09-16 12:45:00,80.47,80.53,80.39,80.53,6656.0,79.6395,79.6989,79.5603,79.6989,6656.0
2024-09-16 12:50:00,80.55,80.61,80.52,80.57,12052.0,79.7187,79.7781,79.689,79.7385,12052.0
2024-09-16 12:55:00,80.56,80.65,80.54,80.64,18930.0,79.7286,79.8177,79.7088,79.8078,18930.0
2024-09-16 13:00:00,80.62,80.64,80.57,80.57,13792.0,79.788,79.8078,79.7385,79.7385,13792.0
2024-09-16 13:05:00,80.62,80.65,80.58,80.63,12605.0,79.788,79.8177,79.7484,79.7979,12605.0
2024-09-16 13:10:00,80.62,80.67,80.6,80.61,83949.0,79.788,79.8375,79.7682,79.7781,83949.0
2024-09-16 13:15:00,80.64,80.68,80.57,80.63,7573.0,79.8078,79.8474,79.7385,79.7979,7573.0
2024-09-16 13:20:00,80.63,80.66,80.55,80.65,5212.0,79.7979,79.8276,79.7187,79.8177,5212.0
2024-09-16 13:25:00,80.67,80.77,80.48,80.68,27304.0,79.8375,79.9364,79.6494,79.8474,27304.0
2024-09-16 13:30:00,80.72,80.72,80.67,80.7,7290.0,79.8869,79.8869,79.8375,79.8672,7290.0
2024-09-16 13:35:00,80.73,80.98,80.72,80.95,23122.0,79.8968,80.1443,79.8869,80.1146,23122.0
2024-09-16 13:40:00,80.92,80.99,80.83,80.94,41207.0,80.0849,80.1542,79.9958,80.1047,41207.0
2024-09-16 13:45:00,80.96,80.96,80.93,80.93,6297.0,80.1245,80.1245,80.0948,80.0948,6297.0
2024-09-16 13:50:00,80.94,81.04,80.93,80.97,22341.0,80.1047,80.2036,80.0948,80.1344,22341.0
2024-09-16 13:55:00,80.97,81.06,80.97,81.06,2398.0,80.1344,80.2234,80.1344,80.2234,2398.0
2024-09-16 14:00:00,81.04,81.04,80.93,80.93,21088.0,80.2036,80.2036,80.0948,80.0948,21088.0
2024-09-16 14:05:00,80.92,80.97,80.85,80.9,15926.0,80.0849,80.1344,80.0156,80.0651,15926.0
2024-09-16 14:10:00,81.0,81.05,80.99,81.03,16740.0,80.1641,80.2135,80.1542,80.1937,16740.0
2024-09-16 14:15:00,81.01,81.05,80.92,80.95,3882.0,80.174,80.2135,80.0849,80.1146,3882.0
2024-09-16 14:20:00,80.95,81.06,80.95,81.0,12748.0,80.1146,80.2234,80.1146,80.1641,12748.0
2024-09-16 14:25:00,81.0,81.08,80.99,81.08,6546.0,80.1641,80.2432,80.1542,80.2432,6546.0
2024-09-16 14:30:00,81.08,81.1,81.0,81.08,10960.0,80.2432,80.263,80.1641,80.2432,10960.0
2024-09-16 14:35:00,81.08,81.1,80.97,81.04,10114.0,80.2432,80.263,80.1344,80.2036,10114.0
2024-09-16 14:40:00,81.03,81.04,80.79,80.89,25755.0,80.1937,80.2036,79.9562,80.0552,25755.0
2024-09-16 14:45:00,80.77,80.92,80.76,80.9,9394.0,79.9364,80.0849,79.9265,80.0651,9394.0
2024-09-16 14:50:00,80.95,80.97,80.86,80.89,23635.0,80.1146,80.1344,80.0255,80.0552,23635.0
2024-09-16 14:55:00,80.87,81.13,80.87,81.13,56582.0,80.0354,80.2927,80.0354,80.2927,56582.0
2024-09-16 15:00:00,81.1,81.1,80.99,81.06,10380.0,80.263,80.263,80.1542,80.2234,10380.0
2024-09-16 15:05:00,81.0,81.08,80.96,81.04,9933.0,80.1641,80.2432,80.1245,80.2036,9933.0
2024-09-16 15:10:00,81.06,81.06,80.85,80.87,9056.0,80.2234,80.2234,80.0156,80.0354,9056.0
2024-09-16 15:15:00,80.86,80.95,80.83,80.95,13802.0,80.0255,80.1146,79.9958,80.1146,13802.0
2024-09-16 15:20:00,80.92,80.93,80.81,80.85,10806.0,80.0849,80.0948,79.976,80.0156,10806.0
2024-09-16 15:25:00,80.87,80.95,80.87,80.95,11172.0,80.0354,80.1146,80.0354,80.1146,11172.0
2024-09-16 15:30:00,80.93,81.1,80.93,81.06,21617.0,80.0948,80.263,80.0948,80.2234,21617.0
2024-09-16 15:35:00,81.06,81.11,80.9,81.08,30482.0,80.2234,80.2729,80.0651,80.2432,30482.0
2024-09-16 15:40:00,81.12,81.15,81.07,81.11,23678.0,80.2828,80.3125,80.2333,80.2729,23678.0
2024-09-16 15:45:00,81.14,81.16,81.09,81.09,25375.0,80.3026,80.3224,80.2531,80.2531,25375.0
2024-09-16 15:50:00,81.07,81.24,81.04,81.23,105698.0,80.2333,80.4016,80.2036,80.3917,105698.0
2024-09-16 15:55:00,81.24,81.3,81.08,81.22,149961.0,80.4016,80.461,80.2432,80.3818,149961.0
2024-09-17 09:30:00,82.15,82.34,81.97,82.0,177678.0,81.3022,81.4902,81.124,81.1537,177678.0
2024-09-17 09:35:00,82.0,82.17,81.93,82.1,73636.0,81.1537,81.322,81.0845,81.2527,73636.0
2024-09-17 09:40:00,82.03,82.25,81.96,82.18,60068.0,81.1834,81.4012,81.1141,81.3319,60068.0
2024-09-17 09:45:00,82.18,82.28,81.88,81.92,81598.0,81.3319,81.4308,81.035,81.0746,81598.0
2024-09-17 09:50:00,81.91,81.99,81.71,81.78,58327.0,81.0647,81.1438,80.8667,80.936,58327.0
2024-09-17 09:55:00,81.81,81.99,81.81,81.87,34689.0,80.9657,81.1438,80.9657,81.0251,34689.0
2024-09-17 10:00:00,81.9,82.23,81.78,82.19,59401.0,81.0548,81.3814,80.936,81.3418,59401.0
2024-09-17 10:05:00,82.19,82.58,82.11,82.46,91074.0,81.3418,81.7277,81.2626,81.609,91074.0
2024-09-17 10:10:00,82.43,82.63,82.27,82.48,123956.0,81.5793,81.7772,81.4209,81.6288,123956.0
2024-09-17 10:15:00,82.46,82.64,82.46,82.59,34584.0,81.609,81.7871,81.609,81.7376,34584.0
2024-09-17 10:20:00,82.58,82.59,82.42,82.59,29645.0,81.7277,81.7376,81.5694,81.7376,29645.0
2024-09-17 10:25:00,82.57,82.63,82.46,82.51,37019.0,81.7179,81.7772,81.609,81.6585,37019.0
2024-09-17 10:30:00,82.52,82.54,82.26,82.32,37982.0,81.6684,81.6882,81.4111,81.4704,37982.0
2024-09-17 10:35:00,82.3,82.48,82.13,82.48,20136.0,81.4506,81.6288,81.2824,81.6288,20136.0
2024-09-17 10:40:00,82.48,82.53,82.44,82.51,21430.0,81.6288,81.6783,81.5892,81.6585,21430.0
2024-09-17 10:45:00,82.59,82.79,82.59,82.72,71284.0,81.7376,81.9356,81.7376,81.8663,71284.0
2024-09-17 10:50:00,82.71,82.72,82.5,82.5,31357.0,81.8564,81.8663,81.6486,81.6486,31357.0
2024-09-17 10:55:00,82.52,82.53,81.95,82.13,68660.0,81.6684,81.6783,81.1042,81.2824,68660.0
2024-09-17 11:00:00,82.19,82.5,82.11,82.15,28070.0,81.3418,81.6486,81.2626,81.3022,28070.0
2024-09-17 11:05:00,82.23,82.38,82.23,82.33,15016.0,81.3814,81.5298,81.3814,81.4803,15016.0
2024-09-17 11:10:00,82.33,82.36,82.26,82.34,11308.0,81.4803,81.51,81.4111,81.4902,11308.0
2024-09-17 11:15:00,82.35,82.51,82.34,82.43,23010.0,81.5001,81.6585,81.4902,81.5793,23010.0
2024-09-17 11:20:00,82.38,82.39,82.19,82.39,14801.0,81.5298,81.5397,81.3418,81.5397,14801.0
2024-09-17 11:25:00,82.4,82.41,82.17,82.24,30375.0,81.5496,81.5595,81.322,81.3913,30375.0
2024-09-17 11:30:00,82.15,82.23,82.13,82.15,10039.0,81.3022,81.3814,81.2824,81.3022,10039.0
2024-09-17 11:35:00,82.13,82.2,82.1,82.14,19830.0,81.2824,81.3517,81.2527,81.2923,19830.0
2024-09-17 11:40:00,82.14,82.14,82.04,82.07,26735.0,81.2923,81.2923,81.1933,81.223,26735.0
2024-09-17 11:45:00,82.04,82.17,82.04,82.07,9870.0,81.1933,81.322,81.1933,81.223,9870.0
2024-09-17 11:50:00,82.07,82.16,82.02,82.07,34991.0,81.223,81.3121,81.1735,81.223,34991.0
2024-09-17 11:55:00,82.04,82.17,82.01,82.09,9553.0,81.1933,81.322,81.1636,81.2428,9553.0
2024-09-17 12:00:00,82.03,82.17,82.02,82.02,24746.0,81.1834,81.322,81.1735,81.1735,24746.0
2024-09-17 12:05:00,82.08,82.1,81.92,81.93,26734.0,81.2329,81.2527,81.0746,81.0845,26734.0
2024-09-17 12:10:00,81.92,81.95,81.85,81.92,17422.0,81.0746,81.1042,81.0053,81.0746,17422.0
2024-09-17 12:15:00,81.86,81.86,81.58,81.64,41542.0,81.0152,81.0152,80.7381,80.7974,41542.0
2024-09-17 12:20:00,81.66,81.67,81.2,81.38,72163.0,80.8172,80.8271,80.362,80.5401,72163.0
2024-09-17 12:25:00,81.4,81.6,81.26,81.55,21856.0,80.5599,80.7579,80.4214,80.7084,21856.0
2024-09-17 12:30:00,81.52,81.52,81.36,81.47,21433.0,80.6787,80.6787,80.5203,80.6292,21433.0
2024-09-17 12:35:00,81.45,81.53,81.27,81.36,25541.0,80.6094,80.6886,80.4313,80.5203,25541.0
2024-09-17 12:40:00,81.36,81.4,80.98,81.09,79925.0,80.5203,80.5599,80.1443,80.2531,79925.0
2024-09-17 12:45:00,81.02,81.16,80.46,80.55,77508.0,80.1838,80.3224,79.6296,79.7187,77508.0
2024-09-17 12:50:00,80.52,80.84,80.38,80.76,83374.0,79.689,80.0057,79.5505,79.9265,83374.0
2024-09-17 12:55:00,80.82,81.03,80.58,80.72,37932.0,79.9859,80.1937,79.7484,79.8869,37932.0
2024-09-17 13:00:00,80.75,80.91,80.7,80.72,34520.0,79.9166,80.075,79.8672,79.8869,34520.0
2024-09-17 13:05:00,80.78,80.82,80.67,80.81,15909.0,79.9463,79.9859,79.8375,79.976,15909.0
2024-09-17 13:10:00,80.84,80.9,80.6,80.75,12076.0,80.0057,80.0651,79.7682,79.9166,12076.0
2024-09-17 13:15:00,80.83,80.95,80.74,80.92,9152.0,79.9958,80.1146,79.9067,80.0849,9152.0
2024-09-17 13:20:00,80.97,81.21,80.95,81.18,33167.0,80.1344,80.3719,80.1146,80.3422,33167.0
2024-09-17 13:25:00,81.18,81.26,81.08,81.15,15367.0,80.3422,80.4214,80.2432,80.3125,15367.0
2024-09-17 13:30:00,81.07,81.25,80.87,80.88,17920.0,80.2333,80.4115,80.0354,80.0453,17920.0
2024-09-17 13:35:00,80.91,81.08,80.9,80.96,9682.0,80.075,80.2432,80.0651,80.1245,9682.0
2024-09-17 13:40:00,80.94,80.94,80.52,80.61,27612.0,80.1047,80.1047,79.689,79.7781,27612.0
2024-09-17 13:45:00,80.58,80.91,80.28,80.91,49111.0,79.7484,80.075,79.4515,80.075,49111.0
2024-09-17 13:50:00,80.89,81.18,80.88,81.15,24549.0,80.0552,80.3422,80.0453,80.3125,24549.0
2024-09-17 13:55:00,81.16,81.16,81.01,81.09,13047.0,80.3224,80.3224,80.174,80.2531,13047.0
2024-09-17 14:00:00,81.04,81.22,80.99,81.22,32268.0,80.2036,80.3818,80.1542,80.3818,32268.0
2024-09-17 14:05:00,81.15,81.27,81.13,81.26,30221.0,80.3125,80.4313,80.2927,80.4214,30221.0
2024-09-17 14:10:00,81.27,81.27,81.0,81.01,64514.0,80.4313,80.4313,80.1641,80.174,64514.0
2024-09-17 14:15:00,81.03,81.17,80.97,81.07,17558.0,80.1937,80.3323,80.1344,80.2333,17558.0
2024-09-17 14:20:00,81.06,81.25,80.99,81.25,11464.0,80.2234,80.4115,80.1542,80.4115,11464.0
2024-09-17 14:25:00,81.2,81.23,80.91,81.07,17930.0,80.362,80.3917,80.075,80.2333,17930.0
2024-09-17 14:30:00,81.06,81.12,80.89,81.08,10032.0,80.2234,80.2828,80.0552,80.2432,10032.0
2024-09-17 14:35:00,81.07,81.1,81.03,81.1,8639.0,80.2333,80.263,80.1937,80.263,8639.0
2024-09-17 14:40:00,81.07,81.18,81.04,81.12,22433.0,80.2333,80.3422,80.2036,80.2828,22433.0
2024-09-17 14:45:00,81.12,81.12,80.5,80.68,71921.0,80.2828,80.2828,79.6692,79.8474,71921.0
2024-09-17 14:50:00,80.72,80.74,80.54,80.73,29135.0,79.8869,79.9067,79.7088,79.8968,29135.0
2024-09-17 14:55:00,80.73,80.88,80.67,80.85,18484.0,79.8968,80.0453,79.8375,80.0156,18484.0
2024-09-17 15:00:00,80.79,80.95,80.78,80.78,7876.0,79.9562,80.1146,79.9463,79.9463,7876.0
2024-09-17 15:05:00,80.7,80.82,80.66,80.81,7679.0,79.8672,79.9859,79.8276,79.976,7679.0
2024-09-17 15:10:00,80.82,80.96,80.79,80.95,8478.0,79.9859,80.1245,79.9562,80.1146,8478.0
2024-09-17 15:15:00,80.91,80.99,80.81,80.87,22209.0,80.075,80.1542,79.976,80.0354,22209.0
2024-09-17 15:20:00,80.76,80.83,80.53,80.59,12255.0,79.9265,79.9958,79.6989,79.7583,12255.0
2024-09-17 15:25:00,80.67,80.84,80.66,80.84,7036.0,79.8375,80.0057,79.8276,80.0057,7036.0
2024-09-17 15:30:00,80.82,80.87,80.73,80.79,21436.0,79.9859,80.0354,79.8968,79.9562,21436.0
2024-09-17 15:35:00,80.84,80.9,80.68,80.87,27569.0,80.0057,80.0651,79.8474,80.0354,27569.0
2024-09-17 15:40:00,80.93,80.95,80.75,80.76,35277.0,80.0948,80.1146,79.9166,79.9265,35277.0
2024-09-17 15:45:00,80.76,80.99,80.76,80.95,32783.0,79.9265,80.1542,79.9265,80.1146,32783.0
2024-09-17 15:50:00,80.96,81.11,80.81,81.1,125682.0,80.1245,80.2729,79.976,80.263,125682.0
2024-09-17 15:55:00,81.09,81.31,81.02,81.31,149610.0,80.2531,80.4709,80.1838,80.4709,149610.0
2024-09-18 09:30:00,81.53,81.61,81.09,81.1,107573.0,80.6886,80.7678,80.2531,80.263,107573.0
2024-09-18 09:35:00,81.09,81.26,81.07,81.25,42219.0,80.2531,80.4214,80.2333,80.4115,42219.0
2024-09-18 09:40:00,81.24,81.37,81.24,81.34,57637.0,80.4016,80.5302,80.4016,80.5005,57637.0
2024-09-18 09:45:00,81.35,81.35,81.2,81.23,24559.0,80.5104,80.5104,80.362,80.3917,24559.0
2024-09-18 09:50:00,81.24,81.26,80.99,81.13,37127.0,80.4016,80.4214,80.1542,80.2927,37127.0
2024-09-18 09:55:00,81.12,81.2,81.08,81.2,18723.0,80.2828,80.362,80.2432,80.362,18723.0
2024-09-18 10:00:00,81.2,81.32,81.13,81.29,55948.0,80.362,80.4808,80.2927,80.4511,55948.0
2024-09-18 10:05:00,81.28,81.32,81.06,81.16,30811.0,80.4412,80.4808,80.2234,80.3224,30811.0
2024-09-18 10:10:00,81.15,81.18,80.86,81.11,27554.0,80.3125,80.3422,80.0255,80.2729,27554.0
2024-09-18 10:15:00,81.11,81.25,80.98,80.99,23234.0,80.2729,80.4115,80.1443,80.1542,23234.0
2024-09-18 10:20:00,81.01,81.08,80.92,81.02,16531.0,80.174,80.2432,80.0849,80.1838,16531.0
2024-09-18 10:25:00,81.0,81.28,80.99,81.26,19096.0,80.1641,80.4412,80.1542,80.4214,19096.0
2024-09-18 10:30:00,81.24,81.28,80.96,81.0,25328.0,80.4016,80.4412,80.1245,80.1641,25328.0
2024-09-18 10:35:00,81.03,81.14,80.97,81.12,15677.0,80.1937,80.3026,80.1344,80.2828,15677.0
2024-09-18 10:40:00,81.12,81.36,81.11,81.29,16525.0,80.2828,80.5203,80.2729,80.4511,16525.0
2024-09-18 10:45:00,81.28,81.35,81.21,81.26,17275.0,80.4412,80.5104,80.3719,80.4214,17275.0
2024-09-18 10:50:00,81.22,81.23,81.08,81.15,24567.0,80.3818,80.3917,80.2432,80.3125,24567.0
2024-09-18 10:55:00,81.21,81.23,81.07,81.11,10215.0,80.3719,80.3917,80.2333,80.2729,10215.0
2024-09-18 11:00:00,81.11,81.24,81.11,81.24,8079.0,80.2729,80.4016,80.2729,80.4016,8079.0
2024-09-18 11:05:00,81.26,81.27,81.08,81.14,15298.0,80.4214,80.4313,80.2432,80.3026,15298.0
2024-09-18 11:10:00,81.09,81.09,80.99,81.08,18483.0,80.2531,80.2531,80.1542,80.2432,18483.0
2024-09-18 11:15:00,81.03,81.07,80.99,81.06,19906.0,80.1937,80.2333,80.1542,80.2234,19906.0
2024-09-18 11:20:00,81.06,81.07,80.91,80.92,16604.0,80.2234,80.2333,80.075,80.0849,16604.0
2024-09-18 11:25:00,80.92,81.13,80.9,81.1,8663.0,80.0849,80.2927,80.0651,80.263,8663.0
2024-09-18 11:30:00,81.05,81.05,80.87,80.89,8393.0,80.2135,80.2135,80.0354,80.0552,8393.0
2024-09-18 11:35:00,80.92,81.0,80.87,80.87,12705.0,80.0849,80.1641,80.0354,80.0354,12705.0
2024-09-18 11:40:00,80.89,80.89,80.8,80.81,14635.0,80.0552,80.0552,79.9661,79.976,14635.0
2024-09-18 11:45:00,80.83,80.84,80.59,80.66,33410.0,79.9958,80.0057,79.7583,79.8276,33410.0
2024-09-18 11:50:00,80.69,80.75,80.6,80.67,7782.0,79.8573,79.9166,79.7682,79.8375,7782.0
2024-09-18 11:55:00,80.71,80.76,80.62,80.63,9766.0,79.877,79.9265,79.788,79.7979,9766.0
2024-09-18 12:00:00,80.6,80.68,80.48,80.52,10261.0,79.7682,79.8474,79.6494,79.689,10261.0
2024-09-18 12:05:00,80.54,80.68,80.54,80.68,12928.0,79.7088,79.8474,79.7088,79.8474,12928.0
2024-09-18 12:10:00,80.68,80.91,80.68,80.91,18565.0,79.8474,80.075,79.8474,80.075,18565.0
2024-09-18 12:15:00,80.89,81.07,80.89,81.01,19627.0,80.0552,80.2333,80.0552,80.174,19627.0
2024-09-18 12:20:00,81.01,81.09,81.01,81.03,8171.0,80.174,80.2531,80.174,80.1937,8171.0
2024-09-18 12:25:00,81.07,81.25,81.06,81.2,26955.0,80.2333,80.4115,80.2234,80.362,26955.0
2024-09-18 12:30:00,81.2,81.24,81.18,81.22,6043.0,80.362,80.4016,80.3422,80.3818,6043.0
2024-09-18 12:35:00,81.2,81.27,81.19,81.25,10604.0,80.362,80.4313,80.3521,80.4115,10604.0
2024-09-18 12:40:00,81.21,81.27,81.13,81.27,16826.0,80.3719,80.4313,80.2927,80.4313,16826.0
2024-09-18 12:45:00,81.23,81.32,81.2,81.3,9345.0,80.3917,80.4808,80.362,80.461,9345.0
2024-09-18 12:50:00,81.33,81.41,81.3,81.4,9213.0,80.4906,80.5698,80.461,80.5599,9213.0
2024-09-18 12:55:00,81.4,81.5,81.39,81.47,25351.0,80.5599,80.6589,80.55,80.6292,25351.0
2024-09-18 13:00:00,81.48,81.48,81.42,81.43,5830.0,80.6391,80.6391,80.5797,80.5896,5830.0
2024-09-18 13:05:00,81.42,81.49,81.39,81.45,13270.0,80.5797,80.649,80.55,80.6094,13270.0
2024-09-18 13:10:00,81.46,81.49,81.44,81.46,10421.0,80.6193,80.649,80.5995,80.6193,10421.0
2024-09-18 13:15:00,81.42,81.42,81.35,81.4,19263.0,80.5797,80.5797,80.5104,80.5599,19263.0
2024-09-18 13:20:00,81.41,81.44,81.2,81.24,20882.0,80.5698,80.5995,80.362,80.4016,20882.0
2024-09-18 13:25:00,81.26,81.52,81.26,81.51,20214.0,80.4214,80.6787,80.4214,80.6688,20214.0
2024-09-18 13:30:00,81.55,81.72,81.53,81.67,49444.0,80.7084,80.8766,80.6886,80.8271,49444.0
2024-09-18 13:35:00,81.7,81.75,81.29,81.4,36099.0,80.8568,80.9063,80.4511,80.5599,36099.0
2024-09-18 13:40:00,81.4,81.43,81.35,81.41,4902.0,80.5599,80.5896,80.5104,80.5698,4902.0
2024-09-18 13:45:00,81.47,81.53,81.32,81.32,13662.0,80.6292,80.6886,80.4808,80.4808,13662.0
2024-09-18 13:50:00,81.33,81.34,81.14,81.25,37721.0,80.4906,80.5005,80.3026,80.4115,37721.0
2024-09-18 13:55:00,81.19,81.43,81.16,81.27,29439.0,80.3521,80.5896,80.3224,80.4313,29439.0
2024-09-18 14:00:00,81.24,83.67,80.62,82.46,932496.0,80.4016,82.8065,79.788,81.609,932496.0
2024-09-18 14:05:00,82.42,82.82,81.9,82.23,288958.0,81.5694,81.9653,81.0548,81.3814,288958.0
2024-09-18 14:10:00,82.28,82.31,81.14,81.72,244464.0,81.4308,81.4605,80.3026,80.8766,244464.0
2024-09-18 14:15:00,81.73,82.57,81.73,82.41,136294.0,80.8865,81.7179,80.8865,81.5595,136294.0
2024-09-18 14:20:00,82.33,82.65,82.04,82.29,132457.0,81.4803,81.797,81.1933,81.4407,132457.0
2024-09-18 14:25:00,82.33,82.48,81.95,82.46,73672.0,81.4803,81.6288,81.1042,81.609,73672.0
2024-09-18 14:30:00,82.5,82.93,82.41,82.9,91224.0,81.6486,82.0741,81.5595,82.0444,91224.0
2024-09-18 14:35:00,82.93,82.93,81.8,82.32,152179.0,82.0741,82.0741,80.9558,81.4704,152179.0
2024-09-18 14:40:00,82.27,82.46,81.43,81.54,150611.0,81.4209,81.609,80.5896,80.6985,150611.0
2024-09-18 14:45:00,81.46,82.35,81.4,82.08,115841.0,80.6193,81.5001,80.5599,81.2329,115841.0
2024-09-18 14:50:00,81.99,82.54,81.95,82.33,99592.0,81.1438,81.6882,81.1042,81.4803,99592.0
2024-09-18 14:55:00,82.23,82.52,81.59,81.6,41097.0,81.3814,81.6684,80.748,80.7579,41097.0
2024-09-18 15:00:00,81.54,81.58,80.84,81.21,121820.0,80.6985,80.7381,80.0057,80.3719,121820.0
2024-09-18 15:05:00,81.1,81.1,80.61,80.93,112677.0,80.263,80.263,79.7781,80.0948,112677.0
2024-09-18 15:10:00,80.88,81.97,80.8,81.88,62498.0,80.0453,81.124,79.9661,81.035,62498.0
2024-09-18 15:15:00,81.8,81.91,81.57,81.79,26204.0,80.9558,81.0647,80.7282,80.9459,26204.0
2024-09-18 15:20:00,81.75,81.86,80.71,81.49,72242.0,80.9063,81.0152,79.877,80.649,72242.0
2024-09-18 15:25:00,81.58,82.43,81.58,82.04,112292.0,80.7381,81.5793,80.7381,81.1933,112292.0
2024-09-18 15:30:00,82.11,82.29,81.2,81.35,76070.0,81.2626,81.4407,80.362,80.5104,76070.0
2024-09-18 15:35:00,81.35,81.69,81.03,81.38,99777.0,80.5104,80.8469,80.1937,80.5401,99777.0
2024-09-18 15:40:00,81.41,81.53,80.67,80.67,90457.0,80.5698,80.6886,79.8375,79.8375,90457.0
2024-09-18 15:45:00,80.64,80.96,80.28,80.45,179374.0,79.8078,80.1245,79.4515,79.6197,179374.0
2024-09-18 15:50:00,80.44,80.89,80.35,80.65,114541.0,79.6098,80.0552,79.5208,79.8177,114541.0
2024-09-18 15:55:00,80.7,80.87,80.37,80.52,111361.0,79.8672,80.0354,79.5406,79.689,111361.0
2024-09-19 09:30:00,84.63,84.65,84.2,84.21,300375.0,83.7566,83.7764,83.331,83.3409,300375.0
2024-09-19 09:35:00,84.21,84.26,83.96,84.12,119331.0,83.3409,83.3904,83.0935,83.2519,119331.0
2024-09-19 09:40:00,84.11,84.19,83.78,83.84,175919.0,83.242,83.3211,82.9154,82.9747,175919.0
2024-09-19 09:45:00,83.84,83.9,83.55,83.84,140999.0,82.9747,83.0341,82.6877,82.9747,140999.0
2024-09-19 09:50:00,83.85,83.85,83.38,83.62,159985.0,82.9846,82.9846,82.5195,82.757,159985.0
2024-09-19 09:55:00,83.65,84.06,83.65,84.03,71847.0,82.7867,83.1925,82.7867,83.1628,71847.0
2024-09-19 10:00:00,84.03,84.36,83.95,84.22,105025.0,83.1628,83.4894,83.0836,83.3508,105025.0
2024-09-19 10:05:00,84.25,84.35,84.03,84.08,53143.0,83.3805,83.4795,83.1628,83.2123,53143.0
2024-09-19 10:10:00,84.05,84.33,83.93,84.28,46507.0,83.1826,83.4597,83.0638,83.4102,46507.0
2024-09-19 10:15:00,84.3,84.47,84.19,84.46,66287.0,83.43,83.5982,83.3211,83.5883,66287.0
2024-09-19 10:20:00,84.49,84.53,84.24,84.34,169772.0,83.618,83.6576,83.3706,83.4696,169772.0
2024-09-19 10:25:00,84.33,84.79,84.26,84.77,243473.0,83.4597,83.9149,83.3904,83.8951,243473.0
2024-09-19 10:30:00,84.77,85.02,84.75,84.85,154367.0,83.8951,84.1426,83.8754,83.9743,154367.0
2024-09-19 10:35:00,84.88,84.97,84.65,84.86,45183.0,84.004,84.0931,83.7764,83.9842,45183.0
2024-09-19 10:40:00,84.81,84.81,84.42,84.52,43251.0,83.9347,83.9347,83.5488,83.6477,43251.0
2024-09-19 10:45:00,84.44,84.44,84.09,84.37,98717.0,83.5686,83.5686,83.2222,83.4993,98717.0
2024-09-19 10:50:00,84.34,84.42,84.13,84.16,45171.0,83.4696,83.5488,83.2618,83.2914,45171.0
2024-09-19 10:55:00,84.11,84.26,84.08,84.15,57999.0,83.242,83.3904,83.2123,83.2815,57999.0
2024-09-19 11:00:00,84.15,84.45,84.01,84.44,55411.0,83.2815,83.5784,83.143,83.5686,55411.0
2024-09-19 11:05:00,84.42,84.42,83.95,84.13,88140.0,83.5488,83.5488,83.0836,83.2618,88140.0
2024-09-19 11:10:00,84.2,84.4,84.12,84.22,34580.0,83.331,83.529,83.2519,83.3508,34580.0
2024-09-19 11:15:00,84.22,84.54,84.21,84.51,28543.0,83.3508,83.6675,83.3409,83.6378,28543.0
2024-09-19 11:20:00,84.51,84.68,84.51,84.68,18653.0,83.6378,83.8061,83.6378,83.8061,18653.0
2024-09-19 11:25:00,84.66,84.69,84.52,84.56,11694.0,83.7863,83.816,83.6477,83.6873,11694.0
2024-09-19 11:30:00,84.6,84.61,84.39,84.46,19756.0,83.7269,83.7368,83.5191,83.5883,19756.0
2024-09-19 11:35:00,84.48,84.58,84.47,84.52,23240.0,83.6081,83.7071,83.5982,83.6477,23240.0
2024-09-19 11:40:00,84.51,84.63,84.49,84.5,21720.0,83.6378,83.7566,83.618,83.6279,21720.0
2024-09-19 11:45:00,84.51,84.68,84.51,84.65,13652.0,83.6378,83.8061,83.6378,83.7764,13652.0
2024-09-19 11:50:00,84.65,84.66,84.21,84.38,31708.0,83.7764,83.7863,83.3409,83.5092,31708.0
2024-09-19 11:55:00,84.4,84.42,84.27,84.35,17373.0,83.529,83.5488,83.4003,83.4795,17373.0
2024-09-19 12:00:00,84.34,84.73,84.33,84.72,21898.0,83.4696,83.8556,83.4597,83.8457,21898.0
2024-09-19 12:05:00,84.67,84.78,84.67,84.78,25296.0,83.7962,83.905,83.7962,83.905,25296.0
2024-09-19 12:10:00,84.76,84.78,84.54,84.57,16147.0,83.8852,83.905,83.6675,83.6972,16147.0
2024-09-19 12:15:00,84.59,84.93,84.58,84.85,15118.0,83.717,84.0535,83.7071,83.9743,15118.0
2024-09-19 12:20:00,84.82,84.93,84.71,84.81,33870.0,83.9446,84.0535,83.8358,83.9347,33870.0
2024-09-19 12:25:00,84.79,84.98,84.78,84.91,27389.0,83.9149,84.103,83.905,84.0337,27389.0
2024-09-19 12:30:00,84.92,85.07,84.87,84.95,56052.0,84.0436,84.1921,83.9941,84.0733,56052.0
2024-09-19 12:35:00,84.95,84.95,84.86,84.94,21825.0,84.0733,84.0733,83.9842,84.0634,21825.0
2024-09-19 12:40:00,84.9,84.98,84.87,84.96,10346.0,84.0238,84.103,83.9941,84.0832,10346.0
2024-09-19 12:45:00,84.94,85.06,84.93,84.95,26428.0,84.0634,84.1822,84.0535,84.0733,26428.0
2024-09-19 12:50:00,84.97,85.01,84.93,84.98,23406.0,84.0931,84.1327,84.0535,84.103,23406.0
2024-09-19 12:55:00,84.98,84.98,84.7,84.84,41253.0,84.103,84.103,83.8259,83.9644,41253.0
2024-09-19 13:00:00,84.85,84.94,84.78,84.93,12483.0,83.9743,84.0634,83.905,84.0535,12483.0
2024-09-19 13:05:00,84.9,84.97,84.82,84.92,10575.0,84.0238,84.0931,83.9446,84.0436,10575.0
2024-09-19 13:10:00,84.9,84.92,84.76,84.89,11997.0,84.0238,84.0436,83.8852,84.0139,11997.0
2024-09-19 13:15:00,84.87,85.07,84.86,85.02,22306.0,83.9941,84.1921,83.9842,84.1426,22306.0
2024-09-19 13:20:00,85.07,85.08,84.87,84.87,9836.0,84.1921,84.2019,83.9941,83.9941,9836.0
2024-09-19 13:25:00,84.96,85.05,84.93,84.94,3564.0,84.0832,84.1723,84.0535,84.0634,3564.0
2024-09-19 13:30:00,85.0,85.1,84.99,85.08,14804.0,84.1228,84.2217,84.1129,84.2019,14804.0
2024-09-19 13:35:00,85.06,85.17,85.05,85.16,23888.0,84.1822,84.291,84.1723,84.2811,23888.0
2024-09-19 13:40:00,85.16,85.29,85.15,85.29,46665.0,84.2811,84.4098,84.2712,84.4098,46665.0
2024-09-19 13:45:00,85.29,85.42,85.27,85.31,48186.0,84.4098,84.5384,84.39,84.4296,48186.0
2024-09-19 13:50:00,85.33,85.42,85.26,85.41,23479.0,84.4494,84.5384,84.3801,84.5285,23479.0
2024-09-19 13:55:00,85.41,85.41,85.25,85.27,14038.0,84.5285,84.5285,84.3702,84.39,14038.0
2024-09-19 14:00:00,85.29,85.36,85.27,85.35,38049.0,84.4098,84.4791,84.39,84.4692,38049.0
2024-09-19 14:05:00,85.36,85.36,85.14,85.15,24632.0,84.4791,84.4791,84.2613,84.2712,24632.0
2024-09-19 14:10:00,85.11,85.12,84.99,85.0,33451.0,84.2316,84.2415,84.1129,84.1228,33451.0
2024-09-19 14:15:00,84.99,84.99,84.58,84.78,148597.0,84.1129,84.1129,83.7071,83.905,148597.0
2024-09-19 14:20:00,84.82,84.91,84.74,84.9,19177.0,83.9446,84.0337,83.8655,84.0238,19177.0
2024-09-19 14:25:00,84.87,85.06,84.77,85.06,31412.0,83.9941,84.1822,83.8951,84.1822,31412.0
2024-09-19 14:30:00,85.08,85.08,84.9,84.98,23235.0,84.2019,84.2019,84.0238,84.103,23235.0
2024-09-19 14:35:00,84.94,85.15,84.94,85.15,20289.0,84.0634,84.2712,84.0634,84.2712,20289.0
2024-09-19 14:40:00,85.14,85.14,85.07,85.1,7727.0,84.2613,84.2613,84.1921,84.2217,7727.0
2024-09-19 14:45:00,85.1,85.11,84.84,84.84,28384.0,84.2217,84.2316,83.9644,83.9644,28384.0
2024-09-19 14:50:00,84.81,84.89,84.64,84.88,24125.0,83.9347,84.0139,83.7665,84.004,24125.0
2024-09-19 14:55:00,84.83,85.01,84.81,85.0,17074.0,83.9545,84.1327,83.9347,84.1228,17074.0
2024-09-19 15:00:00,84.99,85.09,84.84,85.07,57936.0,84.1129,84.2118,83.9644,84.1921,57936.0
2024-09-19 15:05:00,85.03,85.04,84.85,84.9,25717.0,84.1525,84.1624,83.9743,84.0238,25717.0
2024-09-19 15:10:00,84.92,84.98,84.79,84.79,18604.0,84.0436,84.103,83.9149,83.9149,18604.0
2024-09-19 15:15:00,84.78,84.91,84.67,84.73,32216.0,83.905,84.0337,83.7962,83.8556,32216.0
2024-09-19 15:20:00,84.68,84.91,84.48,84.91,51856.0,83.8061,84.0337,83.6081,84.0337,51856.0
2024-09-19 15:25:00,84.89,84.89,84.59,84.72,22120.0,84.0139,84.0139,83.717,83.8457,22120.0
2024-09-19 15:30:00,84.65,84.66,84.47,84.64,48636.0,83.7764,83.7863,83.5982,83.7665,48636.0
2024-09-19 15:35:00,84.66,84.77,84.65,84.76,58034.0,83.7863,83.8951,83.7764,83.8852,58034.0
2024-09-19 15:40:00,84.76,84.89,84.61,84.65,73940.0,83.8852,84.0139,83.7368,83.7764,73940.0
2024-09-19 15:45:00,84.64,84.94,84.61,84.9,42427.0,83.7665,84.0634,83.7368,84.0238,42427.0
2024-09-19 15:50:00,84.85,84.85,84.34,84.58,140434.0,83.9743,83.9743,83.4696,83.7071,140434.0
2024-09-19 15:55:00,84.6,84.74,84.42,84.6,174495.0,83.7269,83.8655,83.5488,83.7269,174495.0
2024-09-20 09:30:00,83.95,84.08,83.81,84.0,235009.0,83.0836,83.2123,82.9451,83.1331,235009.0
2024-09-20 09:35:00,83.98,84.19,83.95,84.12,108355.0,83.1133,83.3211,83.0836,83.2519,108355.0
2024-09-20 09:40:00,84.11,84.14,83.89,83.93,137993.0,83.242,83.2716,83.0242,83.0638,137993.0
2024-09-20 09:45:00,83.92,83.99,83.78,83.79,103785.0,83.0539,83.1232,82.9154,82.9253,103785.0
2024-09-20 09:50:00,83.81,84.02,83.79,83.8,34691.0,82.9451,83.1529,82.9253,82.9352,34691.0
2024-09-20 09:55:00,83.81,83.87,83.5,83.6,87944.0,82.9451,83.0044,82.6383,82.7372,87944.0
2024-09-20 10:00:00,83.57,83.69,83.43,83.61,83183.0,82.7075,82.8263,82.569,82.7471,83183.0
2024-09-20 10:05:00,83.64,83.69,83.53,83.55,44779.0,82.7768,82.8263,82.6679,82.6877,44779.0
2024-09-20 10:10:00,83.59,83.65,83.27,83.35,74638.0,82.7273,82.7867,82.4106,82.4898,74638.0
2024-09-20 10:15:00,83.36,83.66,83.34,83.62,30219.0,82.4997,82.7966,82.4799,82.757,30219.0
2024-09-20 10:20:00,83.6,83.77,83.59,83.7,25544.0,82.7372,82.9055,82.7273,82.8362,25544.0
2024-09-20 10:25:00,83.77,83.81,83.62,83.64,23147.0,82.9055,82.9451,82.757,82.7768,23147.0
2024-09-20 10:30:00,83.64,83.78,83.44,83.71,32427.0,82.7768,82.9154,82.5789,82.8461,32427.0
2024-09-20 10:35:00,83.67,83.87,83.53,83.83,30264.0,82.8065,83.0044,82.6679,82.9648,30264.0
2024-09-20 10:40:00,83.77,83.81,83.61,83.66,23034.0,82.9055,82.9451,82.7471,82.7966,23034.0
2024-09-20 10:45:00,83.72,83.74,83.52,83.59,24467.0,82.856,82.8758,82.658,82.7273,24467.0
2024-09-20 10:50:00,83.62,83.62,83.3,83.34,39313.0,82.757,82.757,82.4403,82.4799,39313.0
2024-09-20 10:55:00,83.35,83.39,83.19,83.26,39553.0,82.4898,82.5294,82.3315,82.4007,39553.0
2024-09-20 11:00:00,83.25,83.25,83.1,83.18,27789.0,82.3908,82.3908,82.2424,82.3216,27789.0
2024-09-20 11:05:00,83.15,83.25,83.15,83.21,13550.0,82.2919,82.3908,82.2919,82.3512,13550.0
2024-09-20 11:10:00,83.24,83.24,82.92,82.98,70372.0,82.3809,82.3809,82.0642,82.1236,70372.0
2024-09-20 11:15:00,82.99,83.07,82.73,83.03,101323.0,82.1335,82.2127,81.8762,82.1731,101323.0
2024-09-20 11:20:00,83.06,83.17,83.05,83.12,34061.0,82.2028,82.3117,82.1929,82.2622,34061.0
2024-09-20 11:25:00,83.11,83.18,83.08,83.1,22750.0,82.2523,82.3216,82.2226,82.2424,22750.0
2024-09-20 11:30:00,83.08,83.37,82.97,83.31,39782.0,82.2226,82.5096,82.1137,82.4502,39782.0
2024-09-20 11:35:00,83.33,83.41,83.21,83.36,17283.0,82.47,82.5492,82.3512,82.4997,17283.0
2024-09-20 11:40:00,83.37,83.69,83.33,83.65,47002.0,82.5096,82.8263,82.47,82.7867,47002.0
2024-09-20 11:45:00,83.65,83.67,83.45,83.58,22940.0,82.7867,82.8065,82.5888,82.7174,22940.0
2024-09-20 11:50:00,83.57,83.57,83.31,83.37,28550.0,82.7075,82.7075,82.4502,82.5096,28550.0
2024-09-20 11:55:00,83.42,83.63,83.42,83.5,27978.0,82.5591,82.7669,82.5591,82.6383,27978.0
2024-09-20 12:00:00,83.5,83.6,83.43,83.6,15738.0,82.6383,82.7372,82.569,82.7372,15738.0
2024-09-20 12:05:00,83.56,83.73,83.51,83.68,13057.0,82.6976,82.8659,82.6482,82.8164,13057.0
2024-09-20 12:10:00,83.67,83.71,83.57,83.59,16557.0,82.8065,82.8461,82.7075,82.7273,16557.0
2024-09-20 12:15:00,83.61,83.7,83.56,83.7,15686.0,82.7471,82.8362,82.6976,82.8362,15686.0
2024-09-20 12:20:00,83.68,83.94,83.64,83.9,48911.0,82.8164,83.0737,82.7768,83.0341,48911.0
2024-09-20 12:25:00,83.94,83.99,83.85,83.98,20461.0,83.0737,83.1232,82.9846,83.1133,20461.0
2024-09-20 12:30:00,83.94,83.96,83.84,83.88,24384.0,83.0737,83.0935,82.9747,83.0143,24384.0
2024-09-20 12:35:00,83.93,84.06,83.9,84.01,13167.0,83.0638,83.1925,83.0341,83.143,13167.0
2024-09-20 12:40:00,84.03,84.08,83.98,84.04,38108.0,83.1628,83.2123,83.1133,83.1727,38108.0
2024-09-20 12:45:00,84.04,84.12,84.03,84.12,32704.0,83.1727,83.2519,83.1628,83.2519,32704.0
2024-09-20 12:50:00,84.12,84.2,84.11,84.13,29977.0,83.2519,83.331,83.242,83.2618,29977.0
2024-09-20 12:55:00,84.11,84.16,84.05,84.06,11781.0,83.242,83.2914,83.1826,83.1925,11781.0
2024-09-20 13:00:00,84.05,84.15,83.92,84.0,23574.0,83.1826,83.2815,83.0539,83.1331,23574.0
2024-09-20 13:05:00,83.96,84.14,83.95,84.03,8531.0,83.0935,83.2716,83.0836,83.1628,8531.0
2024-09-20 13:10:00,84.04,84.17,83.99,84.15,27331.0,83.1727,83.3013,83.1232,83.2815,27331.0
2024-09-20 13:15:00,84.13,84.22,84.12,84.18,35584.0,83.2618,83.3508,83.2519,83.3112,35584.0
2024-09-20 13:20:00,84.19,84.19,83.99,84.0,9600.0,83.3211,83.3211,83.1232,83.1331,9600.0
2024-09-20 13:25:00,84.08,84.14,83.93,84.03,14732.0,83.2123,83.2716,83.0638,83.1628,14732.0
2024-09-20 13:30:00,84.09,84.24,84.07,84.22,18445.0,83.2222,83.3706,83.2024,83.3508,18445.0
2024-09-20 13:35:00,84.23,84.27,84.15,84.15,15766.0,83.3607,83.4003,83.2815,83.2815,15766.0
2024-09-20 13:40:00,84.17,84.26,84.13,84.14,5878.0,83.3013,83.3904,83.2618,83.2716,5878.0
2024-09-20 13:45:00,84.14,84.17,84.08,84.13,3267.0,83.2716,83.3013,83.2123,83.2618,3267.0
2024-09-20 13:50:00,84.11,84.11,83.99,84.02,6645.0,83.242,83.242,83.1232,83.1529,6645.0
2024-09-20 13:55:00,84.0,84.05,83.93,84.0,19371.0,83.1331,83.1826,83.0638,83.1331,19371.0
2024-09-20 14:00:00,84.02,84.02,83.53,83.62,46241.0,83.1529,83.1529,82.6679,82.757,46241.0
2024-09-20 14:05:00,83.63,83.68,83.38,83.45,43541.0,82.7669,82.8164,82.5195,82.5888,43541.0
2024-09-20 14:10:00,83.4,83.64,83.29,83.52,31128.0,82.5393,82.7768,82.4304,82.658,31128.0
2024-09-20 14:15:00,83.52,83.58,83.49,83.52,17530.0,82.658,82.7174,82.6284,82.658,17530.0
2024-09-20 14:20:00,83.5,83.54,83.34,83.42,34099.0,82.6383,82.6778,82.4799,82.5591,34099.0
2024-09-20 14:25:00,83.39,83.44,83.38,83.39,11739.0,82.5294,82.5789,82.5195,82.5294,11739.0
2024-09-20 14:30:00,83.34,83.37,83.23,83.25,31790.0,82.4799,82.5096,82.371,82.3908,31790.0
2024-09-20 14:35:00,83.25,83.33,83.13,83.28,8133.0,82.3908,82.47,82.2721,82.4205,8133.0
2024-09-20 14:40:00,83.26,83.38,83.19,83.31,35658.0,82.4007,82.5195,82.3315,82.4502,35658.0
2024-09-20 14:45:00,83.32,83.45,83.3,83.4,23136.0,82.4601,82.5888,82.4403,82.5393,23136.0
2024-09-20 14:50:00,83.42,83.69,83.39,83.69,46887.0,82.5591,82.8263,82.5294,82.8263,46887.0
2024-09-20 14:55:00,83.67,83.85,83.64,83.77,46163.0,82.8065,82.9846,82.7768,82.9055,46163.0
2024-09-20 15:00:00,83.75,83.85,83.69,83.83,25399.0,82.8857,82.9846,82.8263,82.9648,25399.0
2024-09-20 15:05:00,83.8,83.81,83.61,83.71,45359.0,82.9352,82.9451,82.7471,82.8461,45359.0
2024-09-20 15:10:00,83.73,83.76,83.6,83.73,72838.0,82.8659,82.8956,82.7372,82.8659,72838.0
2024-09-20 15:15:00,83.73,83.97,83.7,83.89,60898.0,82.8659,83.1034,82.8362,83.0242,60898.0
2024-09-20 15:20:00,83.9,84.28,83.87,84.0,107281.0,83.0341,83.4102,83.0044,83.1331,107281.0
2024-09-20 15:25:00,84.01,84.16,84.0,84.08,36324.0,83.143,83.2914,83.1331,83.2123,36324.0
2024-09-20 15:30:00,84.09,84.13,84.0,84.12,42243.0,83.2222,83.2618,83.1331,83.2519,42243.0
2024-09-20 15:35:00,84.12,84.56,84.05,84.39,74130.0,83.2519,83.6873,83.1826,83.5191,74130.0
2024-09-20 15:40:00,84.39,84.53,84.28,84.5,65391.0,83.5191,83.6576,83.4102,83.6279,65391.0
2024-09-20 15:45:00,84.47,84.51,84.18,84.23,78235.0,83.5982,83.6378,83.3112,83.3607,78235.0
2024-09-20 15:50:00,84.25,84.31,83.98,84.12,252143.0,83.3805,83.4399,83.1133,83.2519,252143.0
2024-09-20 15:55:00,84.13,84.19,83.89,84.0,133517.0,83.2618,83.3211,83.0242,83.1331,133517.0
2024-09-23 09:30:00,84.55,84.58,84.22,84.38,296644.0,83.6774,83.7071,83.3508,83.5092,296644.0
2024-09-23 09:35:00,84.36,84.41,84.23,84.27,56356.0,83.4894,83.5389,83.3607,83.4003,56356.0
2024-09-23 09:40:00,84.34,84.42,84.27,84.4,52643.0,83.4696,83.5488,83.4003,83.529,52643.0
2024-09-23 09:45:00,84.38,84.49,84.07,84.45,152059.0,83.5092,83.618,83.2024,83.5784,152059.0
2024-09-23 09:50:00,84.45,84.57,84.26,84.4,44151.0,83.5784,83.6972,83.3904,83.529,44151.0
2024-09-23 09:55:00,84.45,84.48,84.31,84.31,19146.0,83.5784,83.6081,83.4399,83.4399,19146.0
2024-09-23 10:00:00,84.28,84.64,84.13,84.52,51110.0,83.4102,83.7665,83.2618,83.6477,51110.0
2024-09-23 10:05:00,84.5,84.72,84.5,84.54,95905.0,83.6279,83.8457,83.6279,83.6675,95905.0
2024-09-23 10:10:00,84.56,84.68,84.39,84.42,28330.0,83.6873,83.8061,83.5191,83.5488,28330.0
2024-09-23 10:15:00,84.42,84.75,84.32,84.67,55414.0,83.5488,83.8754,83.4498,83.7962,55414.0
2024-09-23 10:20:00,84.69,84.99,84.66,84.79,92876.0,83.816,84.1129,83.7863,83.9149,92876.0
2024-09-23 10:25:00,84.8,84.8,84.62,84.75,45203.0,83.9248,83.9248,83.7467,83.8754,45203.0
2024-09-23 10:30:00,84.75,84.77,84.54,84.63,22088.0,83.8754,83.8951,83.6675,83.7566,22088.0
2024-09-23 10:35:00,84.63,84.7,84.35,84.4,57907.0,83.7566,83.8259,83.4795,83.529,57907.0
2024-09-23 10:40:00,84.41,84.77,84.4,84.75,41822.0,83.5389,83.8951,83.529,83.8754,41822.0
2024-09-23 10:45:00,84.74,84.85,84.7,84.76,34838.0,83.8655,83.9743,83.8259,83.8852,34838.0
2024-09-23 10:50:00,84.72,84.87,84.68,84.8,9957.0,83.8457,83.9941,83.8061,83.9248,9957.0
2024-09-23 10:55:00,84.77,84.86,84.62,84.78,36203.0,83.8951,83.9842,83.7467,83.905,36203.0
2024-09-23 11:00:00,84.78,84.78,84.47,84.54,52496.0,83.905,83.905,83.5982,83.6675,52496.0
2024-09-23 11:05:00,84.48,84.48,84.28,84.42,73385.0,83.6081,83.6081,83.4102,83.5488,73385.0
2024-09-23 11:10:00,84.47,84.55,84.42,84.5,23721.0,83.5982,83.6774,83.5488,83.6279,23721.0
2024-09-23 11:15:00,84.47,84.55,84.35,84.36,17076.0,83.5982,83.6774,83.4795,83.4894,17076.0
2024-09-23 11:20:00,84.41,84.67,84.39,84.65,17740.0,83.5389,83.7962,83.5191,83.7764,17740.0
2024-09-23 11:25:00,84.66,84.75,84.58,84.71,14143.0,83.7863,83.8754,83.7071,83.8358,14143.0
2024-09-23 11:30:00,84.75,84.82,84.73,84.78,55094.0,83.8754,83.9446,83.8556,83.905,55094.0
2024-09-23 11:35:00,84.79,84.85,84.75,84.84,13559.0,83.9149,83.9743,83.8754,83.9644,13559.0
2024-09-23 11:40:00,84.87,84.88,84.72,84.77,15099.0,83.9941,84.004,83.8457,83.8951,15099.0
2024-09-23 11:45:00,84.8,84.87,84.79,84.8,14358.0,83.9248,83.9941,83.9149,83.9248,14358.0
2024-09-23 11:50:00,84.8,84.91,84.79,84.88,25897.0,83.9248,84.0337,83.9149,84.004,25897.0
2024-09-23 11:55:00,84.86,84.86,84.57,84.67,26979.0,83.9842,83.9842,83.6972,83.7962,26979.0
2024-09-23 12:00:00,84.55,84.66,84.53,84.63,11407.0,83.6774,83.7863,83.6576,83.7566,11407.0
2024-09-23 12:05:00,84.64,84.69,84.58,84.59,14387.0,83.7665,83.816,83.7071,83.717,14387.0
2024-09-23 12:10:00,84.55,84.58,84.24,84.35,62677.0,83.6774,83.7071,83.3706,83.4795,62677.0
2024-09-23 12:15:00,84.32,84.49,84.12,84.37,49631.0,83.4498,83.618,83.2519,83.4993,49631.0
2024-09-23 12:20:00,84.34,84.48,84.28,84.44,16860.0,83.4696,83.6081,83.4102,83.5686,16860.0
2024-09-23 12:25:00,84.42,84.49,84.37,84.38,9231.0,83.5488,83.618,83.4993,83.5092,9231.0
2024-09-23 12:30:00,84.37,84.44,84.24,84.43,9714.0,83.4993,83.5686,83.3706,83.5587,9714.0
2024-09-23 12:35:00,84.47,84.47,84.2,84.26,21232.0,83.5982,83.5982,83.331,83.3904,21232.0
2024-09-23 12:40:00,84.27,84.33,84.24,84.25,6287.0,83.4003,83.4597,83.3706,83.3805,6287.0
2024-09-23 12:45:00,84.23,84.33,84.11,84.33,54373.0,83.3607,83.4597,83.242,83.4597,54373.0
2024-09-23 12:50:00,84.32,84.37,84.19,84.27,19538.0,83.4498,83.4993,83.3211,83.4003,19538.0
2024-09-23 12:55:00,84.3,84.31,84.17,84.23,16183.0,83.43,83.4399,83.3013,83.3607,16183.0
2024-09-23 13:00:00,84.21,84.22,84.01,84.2,29832.0,83.3409,83.3508,83.143,83.331,29832.0
2024-09-23 13:05:00,84.11,84.15,84.07,84.12,34734.0,83.242,83.2815,83.2024,83.2519,34734.0
2024-09-23 13:10:00,84.2,84.31,84.16,84.24,12632.0,83.331,83.4399,83.2914,83.3706,12632.0
2024-09-23 13:15:00,84.2,84.33,84.15,84.33,12079.0,83.331,83.4597,83.2815,83.4597,12079.0
2024-09-23 13:20:00,84.32,84.38,84.19,84.21,16527.0,83.4498,83.5092,83.3211,83.3409,16527.0
2024-09-23 13:25:00,84.18,84.3,84.18,84.3,6407.0,83.3112,83.43,83.3112,83.43,6407.0
2024-09-23 13:30:00,84.32,84.48,84.28,84.48,15073.0,83.4498,83.6081,83.4102,83.6081,15073.0
2024-09-23 13:35:00,84.49,84.5,84.24,84.38,29138.0,83.618,83.6279,83.3706,83.5092,29138.0
2024-09-23 13:40:00,84.37,84.45,84.37,84.39,13179.0,83.4993,83.5784,83.4993,83.5191,13179.0
2024-09-23 13:45:00,84.35,84.5,84.34,84.44,7462.0,83.4795,83.6279,83.4696,83.5686,7462.0
2024-09-23 13:50:00,84.46,84.54,84.46,84.51,15219.0,83.5883,83.6675,83.5883,83.6378,15219.0
2024-09-23 13:55:00,84.51,84.55,84.48,84.53,7561.0,83.6378,83.6774,83.6081,83.6576,7561.0
2024-09-23 14:00:00,84.54,84.57,84.42,84.42,10666.0,83.6675,83.6972,83.5488,83.5488,10666.0
2024-09-23 14:05:00,84.4,84.55,84.36,84.52,16091.0,83.529,83.6774,83.4894,83.6477,16091.0
2024-09-23 14:10:00,84.55,84.6,84.47,84.49,21755.0,83.6774,83.7269,83.5982,83.618,21755.0
2024-09-23 14:15:00,84.46,84.56,84.45,84.52,22593.0,83.5883,83.6873,83.5784,83.6477,22593.0
2024-09-23 14:20:00,84.55,84.62,84.54,84.59,11135.0,83.6774,83.7467,83.6675,83.717,11135.0
2024-09-23 14:25:00,84.59,84.61,84.41,84.52,14008.0,83.717,83.7368,83.5389,83.6477,14008.0
2024-09-23 14:30:00,84.52,84.61,84.52,84.58,5938.0,83.6477,83.7368,83.6477,83.7071,5938.0
2024-09-23 14:35:00,84.55,84.55,84.48,84.53,4779.0,83.6774,83.6774,83.6081,83.6576,4779.0
2024-09-23 14:40:00,84.52,84.57,84.51,84.51,8634.0,83.6477,83.6972,83.6378,83.6378,8634.0
2024-09-23 14:45:00,84.53,84.55,84.48,84.54,4061.0,83.6576,83.6774,83.6081,83.6675,4061.0
2024-09-23 14:50:00,84.57,84.57,84.5,84.54,7035.0,83.6972,83.6972,83.6279,83.6675,7035.0
2024-09-23 14:55:00,84.58,84.63,84.57,84.61,8933.0,83.7071,83.7566,83.6972,83.7368,8933.0
2024-09-23 15:00:00,84.58,84.61,84.54,84.59,13948.0,83.7071,83.7368,83.6675,83.717,13948.0
2024-09-23 15:05:00,84.61,84.63,84.48,84.49,18043.0,83.7368,83.7566,83.6081,83.618,18043.0
2024-09-23 15:10:00,84.49,84.52,84.44,84.45,19376.0,83.618,83.6477,83.5686,83.5784,19376.0
2024-09-23 15:15:00,84.45,84.62,84.45,84.6,8816.0,83.5784,83.7467,83.5784,83.7269,8816.0
2024-09-23 15:20:00,84.61,84.63,84.55,84.59,6819.0,83.7368,83.7566,83.6774,83.717,6819.0
2024-09-23 15:25:00,84.6,84.65,84.58,84.61,9581.0,83.7269,83.7764,83.7071,83.7368,9581.0
2024-09-23 15:30:00,84.62,84.73,84.55,84.71,28525.0,83.7467,83.8556,83.6774,83.8358,28525.0
2024-09-23 15:35:00,84.71,84.77,84.66,84.68,20545.0,83.8358,83.8951,83.7863,83.8061,20545.0
2024-09-23 15:40:00,84.66,84.72,84.46,84.51,19181.0,83.7863,83.8457,83.5883,83.6378,19181.0
2024-09-23 15:45:00,84.51,84.74,84.46,84.74,32864.0,83.6378,83.8655,83.5883,83.8655,32864.0
2024-09-23 15:50:00,84.72,84.72,84.59,84.64,54694.0,83.8457,83.8457,83.717,83.7665,54694.0
2024-09-23 15:55:00,84.66,84.81,84.61,84.68,171020.0,83.7863,83.9347,83.7368,83.8061,171020.0
2024-09-24 09:30:00,85.02,85.07,84.75,84.86,141879.0,84.1426,84.1921,83.8754,83.9842,141879.0
2024-09-24 09:35:00,84.85,84.88,84.73,84.75,91937.0,83.9743,84.004,83.8556,83.8754,91937.0
2024-09-24 09:40:00,84.73,84.78,84.67,84.74,54352.0,83.8556,83.905,83.7962,83.8655,54352.0
2024-09-24 09:45:00,84.74,84.86,84.62,84.7,102621.0,83.8655,83.9842,83.7467,83.8259,102621.0
2024-09-24 09:50:00,84.69,84.71,84.55,84.62,44324.0,83.816,83.8358,83.6774,83.7467,44324.0
2024-09-24 09:55:00,84.61,84.66,84.47,84.51,58234.0,83.7368,83.7863,83.5982,83.6378,58234.0
2024-09-24 10:00:00,84.52,84.52,83.82,84.02,206273.0,83.6477,83.6477,82.955,83.1529,206273.0
2024-09-24 10:05:00,84.02,84.3,83.9,84.22,67395.0,83.1529,83.43,83.0341,83.3508,67395.0
2024-09-24 10:10:00,84.27,84.4,84.14,84.15,29827.0,83.4003,83.529,83.2716,83.2815,29827.0
2024-09-24 10:15:00,84.15,84.25,84.08,84.13,27638.0,83.2815,83.3805,83.2123,83.2618,27638.0
2024-09-24 10:20:00,84.19,84.25,83.86,84.1,120923.0,83.3211,83.3805,82.9945,83.2321,120923.0
2024-09-24 10:25:00,84.17,84.25,83.98,84.06,18261.0,83.3013,83.3805,83.1133,83.1925,18261.0
2024-09-24 10:30:00,84.06,84.24,83.96,84.0,27165.0,83.1925,83.3706,83.0935,83.1331,27165.0
2024-09-24 10:35:00,83.98,84.02,83.77,83.81,50151.0,83.1133,83.1529,82.9055,82.9451,50151.0
2024-09-24 10:40:00,83.79,84.08,83.75,84.03,112345.0,82.9253,83.2123,82.8857,83.1628,112345.0
2024-09-24 10:45:00,84.08,84.31,84.06,84.26,58337.0,83.2123,83.4399,83.1925,83.3904,58337.0
2024-09-24 10:50:00,84.27,84.53,84.27,84.45,56701.0,83.4003,83.6576,83.4003,83.5784,56701.0
2024-09-24 10:55:00,84.49,84.67,84.46,84.6,59687.0,83.618,83.7962,83.5883,83.7269,59687.0
2024-09-24 11:00:00,84.59,84.64,84.53,84.59,50713.0,83.717,83.7665,83.6576,83.717,50713.0
2024-09-24 11:05:00,84.59,84.63,84.53,84.61,22714.0,83.717,83.7566,83.6576,83.7368,22714.0
2024-09-24 11:10:00,84.6,84.82,84.59,84.7,83820.0,83.7269,83.9446,83.717,83.8259,83820.0
2024-09-24 11:15:00,84.71,84.78,84.66,84.74,14891.0,83.8358,83.905,83.7863,83.8655,14891.0
2024-09-24 11:20:00,84.74,84.79,84.68,84.77,31106.0,83.8655,83.9149,83.8061,83.8951,31106.0
2024-09-24 11:25:00,84.76,84.85,84.7,84.76,23872.0,83.8852,83.9743,83.8259,83.8852,23872.0
2024-09-24 11:30:00,84.77,84.9,84.77,84.84,26921.0,83.8951,84.0238,83.8951,83.9644,26921.0
2024-09-24 11:35:00,84.85,84.86,84.7,84.82,37660.0,83.9743,83.9842,83.8259,83.9446,37660.0
2024-09-24 11:40:00,84.85,84.88,84.78,84.86,20177.0,83.9743,84.004,83.905,83.9842,20177.0
2024-09-24 11:45:00,84.84,84.94,84.8,84.89,50843.0,83.9644,84.0634,83.9248,84.0139,50843.0
2024-09-24 11:50:00,84.91,85.29,84.87,85.22,90312.0,84.0337,84.4098,83.9941,84.3405,90312.0
2024-09-24 11:55:00,85.26,85.28,85.03,85.07,35026.0,84.3801,84.3999,84.1525,84.1921,35026.0
2024-09-24 12:00:00,85.08,85.2,85.07,85.17,32904.0,84.2019,84.3207,84.1921,84.291,32904.0
2024-09-24 12:05:00,85.15,85.2,85.07,85.08,14780.0,84.2712,84.3207,84.1921,84.2019,14780.0
2024-09-24 12:10:00,85.06,85.19,85.03,85.18,41933.0,84.1822,84.3108,84.1525,84.3009,41933.0
2024-09-24 12:15:00,85.13,85.18,85.1,85.14,3313.0,84.2514,84.3009,84.2217,84.2613,3313.0
2024-09-24 12:20:00,85.17,85.2,85.05,85.1,25716.0,84.291,84.3207,84.1723,84.2217,25716.0
2024-09-24 12:25:00,85.12,85.14,84.96,85.05,20700.0,84.2415,84.2613,84.0832,84.1723,20700.0
2024-09-24 12:30:00,85.05,85.15,84.98,85.14,31643.0,84.1723,84.2712,84.103,84.2613,31643.0
2024-09-24 12:35:00,85.11,85.2,85.11,85.19,9182.0,84.2316,84.3207,84.2316,84.3108,9182.0
2024-09-24 12:40:00,85.19,85.29,85.16,85.25,42439.0,84.3108,84.4098,84.2811,84.3702,42439.0
2024-09-24 12:45:00,85.27,85.33,85.17,85.23,24330.0,84.39,84.4494,84.291,84.3504,24330.0
2024-09-24 12:50:00,85.2,85.26,85.13,85.13,10517.0,84.3207,84.3801,84.2514,84.2514,10517.0
2024-09-24 12:55:00,85.12,85.12,84.99,85.01,7943.0,84.2415,84.2415,84.1129,84.1327,7943.0
2024-09-24 13:00:00,84.98,85.08,84.96,85.03,13912.0,84.103,84.2019,84.0832,84.1525,13912.0
2024-09-24 13:05:00,85.02,85.17,85.01,85.08,34257.0,84.1426,84.291,84.1327,84.2019,34257.0
2024-09-24 13:10:00,85.06,85.22,85.06,85.22,12214.0,84.1822,84.3405,84.1822,84.3405,12214.0
2024-09-24 13:15:00,85.21,85.25,85.2,85.24,17630.0,84.3306,84.3702,84.3207,84.3603,17630.0
2024-09-24 13:20:00,85.22,85.22,85.12,85.13,6146.0,84.3405,84.3405,84.2415,84.2514,6146.0
2024-09-24 13:25:00,85.12,85.17,85.06,85.07,16366.0,84.2415,84.291,84.1822,84.1921,16366.0
2024-09-24 13:30:00,85.17,85.19,85.09,85.17,3765.0,84.291,84.3108,84.2118,84.291,3765.0
2024-09-24 13:35:00,85.27,85.27,85.08,85.11,8790.0,84.39,84.39,84.2019,84.2316,8790.0
2024-09-24 13:40:00,85.14,85.22,85.06,85.2,3910.0,84.2613,84.3405,84.1822,84.3207,3910.0
2024-09-24 13:45:00,85.15,85.15,85.05,85.08,9066.0,84.2712,84.2712,84.1723,84.2019,9066.0
2024-09-24 13:50:00,85.06,85.15,85.02,85.13,25338.0,84.1822,84.2712,84.1426,84.2514,25338.0
2024-09-24 13:55:00,85.13,85.13,85.02,85.02,14920.0,84.2514,84.2514,84.1426,84.1426,14920.0
2024-09-24 14:00:00,85.04,85.12,84.98,85.09,13150.0,84.1624,84.2415,84.103,84.2118,13150.0
2024-09-24 14:05:00,85.06,85.1,85.04,85.06,5083.0,84.1822,84.2217,84.1624,84.1822,5083.0
2024-09-24 14:10:00,85.03,85.03,84.87,84.99,28636.0,84.1525,84.1525,83.9941,84.1129,28636.0
2024-09-24 14:15:00,84.99,85.03,84.89,85.02,22061.0,84.1129,84.1525,84.0139,84.1426,22061.0
2024-09-24 14:20:00,85.01,85.04,84.96,84.99,9139.0,84.1327,84.1624,84.0832,84.1129,9139.0
2024-09-24 14:25:00,84.96,84.98,84.85,84.94,10000.0,84.0832,84.103,83.9743,84.0634,10000.0
2024-09-24 14:30:00,84.91,84.91,84.58,84.89,55926.0,84.0337,84.0337,83.7071,84.0139,55926.0
2024-09-24 14:35:00,84.92,85.07,84.9,85.06,19724.0,84.0436,84.1921,84.0238,84.1822,19724.0
2024-09-24 14:40:00,85.08,85.08,84.96,85.04,12900.0,84.2019,84.2019,84.0832,84.1624,12900.0
2024-09-24 14:45:00,85.05,85.05,84.95,84.99,6301.0,84.1723,84.1723,84.0733,84.1129,6301.0
2024-09-24 14:50:00,84.91,85.06,84.9,85.05,4410.0,84.0337,84.1822,84.0238,84.1723,4410.0
2024-09-24 14:55:00,85.06,85.1,84.94,85.01,10060.0,84.1822,84.2217,84.0634,84.1327,10060.0
2024-09-24 15:00:00,84.99,85.07,84.99,85.07,8966.0,84.1129,84.1921,84.1129,84.1921,8966.0
2024-09-24 15:05:00,85.06,85.12,85.05,85.1,18011.0,84.1822,84.2415,84.1723,84.2217,18011.0
2024-09-24 15:10:00,85.09,85.13,85.04,85.07,14575.0,84.2118,84.2514,84.1624,84.1921,14575.0
2024-09-24 15:15:00,85.06,85.13,85.0,85.07,18170.0,84.1822,84.2514,84.1228,84.1921,18170.0
2024-09-24 15:20:00,85.06,85.13,85.05,85.11,10338.0,84.1822,84.2514,84.1723,84.2316,10338.0
2024-09-24 15:25:00,85.11,85.14,85.1,85.1,9036.0,84.2316,84.2613,84.2217,84.2217,9036.0
2024-09-24 15:30:00,85.09,85.1,85.01,85.04,25616.0,84.2118,84.2217,84.1327,84.1624,25616.0
2024-09-24 15:35:00,85.02,85.06,84.99,85.02,9304.0,84.1426,84.1822,84.1129,84.1426,9304.0
2024-09-24 15:40:00,85.02,85.14,85.02,85.06,12857.0,84.1426,84.2613,84.1426,84.1822,12857.0
2024-09-24 15:45:00,85.06,85.17,85.05,85.11,26902.0,84.1822,84.291,84.1723,84.2316,26902.0
2024-09-24 15:50:00,85.12,85.18,85.03,85.06,69671.0,84.2415,84.3009,84.1525,84.1822,69671.0
2024-09-24 15:55:00,85.06,85.42,84.99,85.37,269545.0,84.1822,84.5384,84.1129,84.489,269545.0
2024-09-25 09:30:00,85.09,85.39,85.08,85.26,276748.0,84.4306,84.7283,84.4207,84.5993,276748.0
2024-09-25 09:35:00,85.25,85.36,85.19,85.2,136603.0,84.5894,84.6985,84.5298,84.5398,136603.0
2024-09-25 09:40:00,85.22,85.27,84.97,85.19,81176.0,84.5596,84.6092,84.3115,84.5298,81176.0
2024-09-25 09:45:00,85.19,85.25,85.1,85.12,31661.0,84.5298,84.5894,84.4405,84.4604,31661.0
2024-09-25 09:50:00,85.13,85.21,84.99,85.19,30984.0,84.4703,84.5497,84.3314,84.5298,30984.0
2024-09-25 09:55:00,85.17,85.26,85.11,85.26,31070.0,84.51,84.5993,84.4505,84.5993,31070.0
2024-09-25 10:00:00,85.27,85.34,85.21,85.28,40120.0,84.6092,84.6787,84.5497,84.6191,40120.0
2024-09-25 10:05:00,85.27,85.41,85.26,85.3,28559.0,84.6092,84.7481,84.5993,84.639,28559.0
2024-09-25 10:10:00,85.34,85.38,85.19,85.31,19027.0,84.6787,84.7184,84.5298,84.6489,19027.0
2024-09-25 10:15:00,85.3,85.36,85.26,85.28,10291.0,84.639,84.6985,84.5993,84.6191,10291.0
2024-09-25 10:20:00,85.25,85.26,85.06,85.2,23513.0,84.5894,84.5993,84.4008,84.5398,23513.0
2024-09-25 10:25:00,85.16,85.22,84.99,85.06,26626.0,84.5001,84.5596,84.3314,84.4008,26626.0
2024-09-25 10:30:00,85.03,85.1,84.98,85.08,20288.0,84.3711,84.4405,84.3215,84.4207,20288.0
2024-09-25 10:35:00,85.07,85.18,85.05,85.14,21446.0,84.4108,84.5199,84.3909,84.4802,21446.0
2024-09-25 10:40:00,85.13,85.19,85.03,85.09,19604.0,84.4703,84.5298,84.3711,84.4306,19604.0
2024-09-25 10:45:00,85.11,85.13,84.86,84.92,23135.0,84.4505,84.4703,84.2024,84.2619,23135.0
2024-09-25 10:50:00,84.88,85.13,84.83,85.12,33079.0,84.2222,84.4703,84.1726,84.4604,33079.0
2024-09-25 10:55:00,85.1,85.16,85.05,85.1,15774.0,84.4405,84.5001,84.3909,84.4405,15774.0
2024-09-25 11:00:00,85.1,85.19,85.05,85.13,18623.0,84.4405,84.5298,84.3909,84.4703,18623.0
2024-09-25 11:05:00,85.11,85.17,85.06,85.17,11618.0,84.4505,84.51,84.4008,84.51,11618.0
2024-09-25 11:10:00,85.05,85.1,84.94,85.0,13634.0,84.3909,84.4405,84.2818,84.3413,13634.0
2024-09-25 11:15:00,85.0,85.09,84.87,85.06,29844.0,84.3413,84.4306,84.2123,84.4008,29844.0
2024-09-25 11:20:00,85.02,85.07,84.98,84.98,7947.0,84.3612,84.4108,84.3215,84.3215,7947.0
2024-09-25 11:25:00,84.98,85.01,84.9,84.93,13817.0,84.3215,84.3512,84.2421,84.2719,13817.0
2024-09-25 11:30:00,84.89,84.93,84.86,84.91,17513.0,84.2322,84.2719,84.2024,84.252,17513.0
2024-09-25 11:35:00,84.91,85.11,84.91,85.07,19568.0,84.252,84.4505,84.252,84.4108,19568.0
2024-09-25 11:40:00,85.09,85.11,84.87,84.9,13637.0,84.4306,84.4505,84.2123,84.2421,13637.0
2024-09-25 11:45:00,84.94,84.96,84.82,84.93,15719.0,84.2818,84.3016,84.1627,84.2719,15719.0
2024-09-25 11:50:00,84.91,84.91,84.72,84.79,44537.0,84.252,84.252,84.0635,84.1329,44537.0
2024-09-25 11:55:00,84.82,84.92,84.72,84.92,68194.0,84.1627,84.2619,84.0635,84.2619,68194.0
2024-09-25 12:00:00,84.9,84.9,84.8,84.86,44249.0,84.2421,84.2421,84.1429,84.2024,44249.0
2024-09-25 12:05:00,84.86,84.89,84.68,84.89,35934.0,84.2024,84.2322,84.0238,84.2322,35934.0
2024-09-25 12:10:00,84.89,84.93,84.82,84.87,12126.0,84.2322,84.2719,84.1627,84.2123,12126.0
2024-09-25 12:15:00,84.84,84.85,84.76,84.77,9968.0,84.1826,84.1925,84.1032,84.1131,9968.0
2024-09-25 12:20:00,84.79,84.85,84.75,84.83,8360.0,84.1329,84.1925,84.0933,84.1726,8360.0
2024-09-25 12:25:00,84.84,84.88,84.82,84.85,6971.0,84.1826,84.2222,84.1627,84.1925,6971.0
2024-09-25 12:30:00,84.83,84.85,84.69,84.84,20559.0,84.1726,84.1925,84.0337,84.1826,20559.0
2024-09-25 12:35:00,84.83,84.83,84.74,84.77,14705.0,84.1726,84.1726,84.0833,84.1131,14705.0
2024-09-25 12:40:00,84.8,84.8,84.65,84.67,33663.0,84.1429,84.1429,83.994,84.0139,33663.0
2024-09-25 12:45:00,84.67,84.71,84.54,84.58,124887.0,84.0139,84.0536,83.8849,83.9246,124887.0
2024-09-25 12:50:00,84.59,84.8,84.59,84.75,16311.0,83.9345,84.1429,83.9345,84.0933,16311.0
2024-09-25 12:55:00,84.72,84.73,84.53,84.56,21056.0,84.0635,84.0734,83.875,83.9047,21056.0
2024-09-25 13:00:00,84.55,84.56,84.17,84.5,105747.0,83.8948,83.9047,83.5177,83.8452,105747.0
2024-09-25 13:05:00,84.46,84.65,84.42,84.45,13907.0,83.8055,83.994,83.7658,83.7956,13907.0
2024-09-25 13:10:00,84.49,84.5,84.39,84.45,52410.0,83.8353,83.8452,83.736,83.7956,52410.0
2024-09-25 13:15:00,84.44,84.57,84.41,84.52,22338.0,83.7857,83.9146,83.7559,83.865,22338.0
2024-09-25 13:20:00,84.48,84.52,84.47,84.49,14904.0,83.8253,83.865,83.8154,83.8353,14904.0
2024-09-25 13:25:00,84.47,84.5,84.44,84.48,8422.0,83.8154,83.8452,83.7857,83.8253,8422.0
2024-09-25 13:30:00,84.44,84.49,84.27,84.27,8586.0,83.7857,83.8353,83.617,83.617,8586.0
2024-09-25 13:35:00,84.3,84.43,84.07,84.4,45958.0,83.6467,83.7757,83.4185,83.746,45958.0
2024-09-25 13:40:00,84.35,84.35,84.22,84.3,14653.0,83.6963,83.6963,83.5674,83.6467,14653.0
2024-09-25 13:45:00,84.26,84.28,84.11,84.24,34469.0,83.607,83.6269,83.4582,83.5872,34469.0
2024-09-25 13:50:00,84.22,84.55,84.21,84.55,57760.0,83.5674,83.8948,83.5574,83.8948,57760.0
2024-09-25 13:55:00,84.56,84.71,84.54,84.67,43186.0,83.9047,84.0536,83.8849,84.0139,43186.0
2024-09-25 14:00:00,84.7,84.72,84.54,84.61,13700.0,84.0436,84.0635,83.8849,83.9543,13700.0
2024-09-25 14:05:00,84.56,84.63,84.39,84.48,19073.0,83.9047,83.9742,83.736,83.8253,19073.0
2024-09-25 14:10:00,84.47,84.49,84.28,84.31,54105.0,83.8154,83.8353,83.6269,83.6567,54105.0
2024-09-25 14:15:00,84.31,84.45,84.15,84.41,64304.0,83.6567,83.7956,83.4979,83.7559,64304.0
2024-09-25 14:20:00,84.39,84.47,84.38,84.44,29016.0,83.736,83.8154,83.7261,83.7857,29016.0
2024-09-25 14:25:00,84.47,84.66,84.45,84.66,50459.0,83.8154,84.0039,83.7956,84.0039,50459.0
2024-09-25 14:30:00,84.62,84.63,84.5,84.56,14921.0,83.9643,83.9742,83.8452,83.9047,14921.0
2024-09-25 14:35:00,84.59,84.68,84.58,84.58,17378.0,83.9345,84.0238,83.9246,83.9246,17378.0
2024-09-25 14:40:00,84.59,84.62,84.57,84.58,6968.0,83.9345,83.9643,83.9146,83.9246,6968.0
2024-09-25 14:45:00,84.63,84.65,84.61,84.62,2350.0,83.9742,83.994,83.9543,83.9643,2350.0
2024-09-25 14:50:00,84.64,84.67,84.58,84.66,9895.0,83.9841,84.0139,83.9246,84.0039,9895.0
2024-09-25 14:55:00,84.63,84.66,84.47,84.59,19889.0,83.9742,84.0039,83.8154,83.9345,19889.0
2024-09-25 15:00:00,84.56,84.68,84.52,84.68,17138.0,83.9047,84.0238,83.865,84.0238,17138.0
2024-09-25 15:05:00,84.67,84.67,84.56,84.56,5372.0,84.0139,84.0139,83.9047,83.9047,5372.0
2024-09-25 15:10:00,84.57,84.63,84.51,84.53,11158.0,83.9146,83.9742,83.8551,83.875,11158.0
2024-09-25 15:15:00,84.5,84.54,84.45,84.48,8543.0,83.8452,83.8849,83.7956,83.8253,8543.0
2024-09-25 15:20:00,84.45,84.52,84.44,84.49,16385.0,83.7956,83.865,83.7857,83.8353,16385.0
2024-09-25 15:25:00,84.49,84.52,84.48,84.51,19833.0,83.8353,83.865,83.8253,83.8551,19833.0
2024-09-25 15:30:00,84.48,84.5,84.37,84.45,20276.0,83.8253,83.8452,83.7162,83.7956,20276.0
2024-09-25 15:35:00,84.44,84.47,84.29,84.31,18500.0,83.7857,83.8154,83.6368,83.6567,18500.0
2024-09-25 15:40:00,84.34,84.36,84.28,84.36,26018.0,83.6864,83.7063,83.6269,83.7063,26018.0
2024-09-25 15:45:00,84.35,84.47,84.34,84.44,24784.0,83.6963,83.8154,83.6864,83.7857,24784.0
2024-09-25 15:50:00,84.46,84.52,84.37,84.49,59717.0,83.8055,83.865,83.7162,83.8353,59717.0
2024-09-25 15:55:00,84.48,84.64,84.4,84.58,124875.0,83.8253,83.9841,83.746,83.9246,124875.0
2024-09-26 09:30:00,86.51,86.63,86.11,86.13,316998.0,85.8396,85.9587,85.4427,85.4626,316998.0
2024-09-26 09:35:00,86.14,86.37,86.04,86.16,162667.0,85.4725,85.7007,85.3733,85.4923,162667.0
2024-09-26 09:40:00,86.14,86.16,86.01,86.15,125873.0,85.4725,85.4923,85.3435,85.4824,125873.0
2024-09-26 09:45:00,86.14,86.2,86.02,86.14,123136.0,85.4725,85.532,85.3534,85.4725,123136.0
2024-09-26 09:50:00,86.13,86.18,86.04,86.09,26051.0,85.4626,85.5122,85.3733,85.4229,26051.0
2024-09-26 09:55:00,86.1,86.14,85.95,86.13,51165.0,85.4328,85.4725,85.284,85.4626,51165.0
2024-09-26 10:00:00,86.11,86.38,85.98,86.01,81368.0,85.4427,85.7106,85.3137,85.3435,81368.0
2024-09-26 10:05:00,86.0,86.0,85.76,85.87,54226.0,85.3336,85.3336,85.0954,85.2046,54226.0
2024-09-26 10:10:00,85.9,86.03,85.85,85.95,43212.0,85.2343,85.3633,85.1847,85.284,43212.0
2024-09-26 10:15:00,85.94,86.01,85.9,85.93,49012.0,85.274,85.3435,85.2343,85.2641,49012.0
2024-09-26 10:20:00,85.92,85.93,85.67,85.74,36828.0,85.2542,85.2641,85.0061,85.0756,36828.0
2024-09-26 10:25:00,85.76,85.79,85.62,85.71,27089.0,85.0954,85.1252,84.9565,85.0458,27089.0
2024-09-26 10:30:00,85.72,85.79,85.6,85.79,38394.0,85.0557,85.1252,84.9367,85.1252,38394.0
2024-09-26 10:35:00,85.72,86.06,85.72,86.04,30229.0,85.0557,85.3931,85.0557,85.3733,30229.0
2024-09-26 10:40:00,86.04,86.04,85.7,85.73,39585.0,85.3733,85.3733,85.0359,85.0657,39585.0
2024-09-26 10:45:00,85.76,85.95,85.54,85.65,36447.0,85.0954,85.284,84.8771,84.9863,36447.0
2024-09-26 10:50:00,85.69,85.7,85.33,85.42,64948.0,85.026,85.0359,84.6688,84.7581,64948.0
2024-09-26 10:55:00,85.44,85.44,85.03,85.11,84196.0,84.7779,84.7779,84.3711,84.4505,84196.0
2024-09-26 11:00:00,85.09,85.29,84.94,85.28,65169.0,84.4306,84.6291,84.2818,84.6191,65169.0
2024-09-26 11:05:00,85.33,85.46,85.27,85.39,54077.0,84.6688,84.7977,84.6092,84.7283,54077.0
2024-09-26 11:10:00,85.4,85.4,85.07,85.15,67697.0,84.7382,84.7382,84.4108,84.4902,67697.0
2024-09-26 11:15:00,85.17,85.24,85.04,85.04,38374.0,84.51,84.5795,84.381,84.381,38374.0
2024-09-26 11:20:00,85.04,85.17,84.99,85.07,32765.0,84.381,84.51,84.3314,84.4108,32765.0
2024-09-26 11:25:00,85.1,85.14,84.99,85.13,21423.0,84.4405,84.4802,84.3314,84.4703,21423.0
2024-09-26 11:30:00,85.12,85.15,84.98,85.02,24117.0,84.4604,84.4902,84.3215,84.3612,24117.0
2024-09-26 11:35:00,85.02,85.23,85.01,85.23,28282.0,84.3612,84.5695,84.3512,84.5695,28282.0
2024-09-26 11:40:00,85.27,85.33,85.17,85.33,19122.0,84.6092,84.6688,84.51,84.6688,19122.0
2024-09-26 11:45:00,85.31,85.44,85.28,85.3,32584.0,84.6489,84.7779,84.6191,84.639,32584.0
2024-09-26 11:50:00,85.31,85.5,85.28,85.5,21613.0,84.6489,84.8374,84.6191,84.8374,21613.0
2024-09-26 11:55:00,85.5,85.69,85.49,85.63,68423.0,84.8374,85.026,84.8275,84.9664,68423.0
2024-09-26 12:00:00,85.62,85.62,85.21,85.26,61517.0,84.9565,84.9565,84.5497,84.5993,61517.0
2024-09-26 12:05:00,85.25,85.42,85.21,85.32,13298.0,84.5894,84.7581,84.5497,84.6588,13298.0
2024-09-26 12:10:00,85.34,85.39,85.17,85.21,15059.0,84.6787,84.7283,84.51,84.5497,15059.0
2024-09-26 12:15:00,85.27,85.3,85.21,85.21,13746.0,84.6092,84.639,84.5497,84.5497,13746.0
2024-09-26 12:20:00,85.25,85.25,85.05,85.15,18850.0,84.5894,84.5894,84.3909,84.4902,18850.0
2024-09-26 12:25:00,85.14,85.29,85.06,85.06,11337.0,84.4802,84.6291,84.4008,84.4008,11337.0
2024-09-26 12:30:00,85.07,85.12,84.99,85.01,24178.0,84.4108,84.4604,84.3314,84.3512,24178.0
2024-09-26 12:35:00,85.01,85.12,85.01,85.12,10262.0,84.3512,84.4604,84.3512,84.4604,10262.0
2024-09-26 12:40:00,85.05,85.1,84.94,85.1,20498.0,84.3909,84.4405,84.2818,84.4405,20498.0
2024-09-26 12:45:00,85.12,85.18,85.05,85.05,11978.0,84.4604,84.5199,84.3909,84.3909,11978.0
2024-09-26 12:50:00,85.03,85.12,84.99,85.03,14640.0,84.3711,84.4604,84.3314,84.3711,14640.0
2024-09-26 12:55:00,85.06,85.06,84.95,85.0,9897.0,84.4008,84.4008,84.2917,84.3413,9897.0
2024-09-26 13:00:00,84.99,85.15,84.96,85.15,11745.0,84.3314,84.4902,84.3016,84.4902,11745.0
2024-09-26 13:05:00,85.15,85.16,84.94,84.98,20203.0,84.4902,84.5001,84.2818,84.3215,20203.0
2024-09-26 13:10:00,85.02,85.09,84.91,84.95,10762.0,84.3612,84.4306,84.252,84.2917,10762.0
2024-09-26 13:15:00,84.95,84.95,84.49,84.6,122007.0,84.2917,84.2917,83.8353,83.9444,122007.0
2024-09-26 13:20:00,84.6,84.81,84.59,84.7,24743.0,83.9444,84.1528,83.9345,84.0436,24743.0
2024-09-26 13:25:00,84.73,85.05,84.69,85.03,23602.0,84.0734,84.3909,84.0337,84.3711,23602.0
2024-09-26 13:30:00,85.03,85.21,85.03,85.12,29114.0,84.3711,84.5497,84.3711,84.4604,29114.0
2024-09-26 13:35:00,85.11,85.16,85.08,85.14,27930.0,84.4505,84.5001,84.4207,84.4802,27930.0
2024-09-26 13:40:00,85.15,85.26,85.15,85.24,29898.0,84.4902,84.5993,84.4902,84.5795,29898.0
2024-09-26 13:45:00,85.25,85.29,85.21,85.28,17081.0,84.5894,84.6291,84.5497,84.6191,17081.0
2024-09-26 13:50:00,85.27,85.28,85.19,85.27,18969.0,84.6092,84.6191,84.5298,84.6092,18969.0
2024-09-26 13:55:00,85.29,85.31,85.22,85.23,16826.0,84.6291,84.6489,84.5596,84.5695,16826.0
2024-09-26 14:00:00,85.23,85.33,85.22,85.3,11203.0,84.5695,84.6688,84.5596,84.639,11203.0
2024-09-26 14:05:00,85.3,85.35,85.27,85.34,15588.0,84.639,84.6886,84.6092,84.6787,15588.0
2024-09-26 14:10:00,85.34,85.56,85.32,85.53,65478.0,84.6787,84.897,84.6588,84.8672,65478.0
2024-09-26 14:15:00,85.56,85.76,85.55,85.58,73042.0,84.897,85.0954,84.8871,84.9168,73042.0
2024-09-26 14:20:00,85.56,85.65,85.55,85.63,15462.0,84.897,84.9863,84.8871,84.9664,15462.0
2024-09-26 14:25:00,85.63,85.64,85.56,85.63,10620.0,84.9664,84.9764,84.897,84.9664,10620.0
2024-09-26 14:30:00,85.62,85.62,85.49,85.52,11117.0,84.9565,84.9565,84.8275,84.8573,11117.0
2024-09-26 14:35:00,85.51,85.58,85.46,85.56,10398.0,84.8474,84.9168,84.7977,84.897,10398.0
2024-09-26 14:40:00,85.55,85.56,85.44,85.45,31481.0,84.8871,84.897,84.7779,84.7878,31481.0
2024-09-26 14:45:00,85.43,85.47,85.42,85.44,14415.0,84.768,84.8077,84.7581,84.7779,14415.0
2024-09-26 14:50:00,85.46,85.56,85.45,85.55,9984.0,84.7977,84.897,84.7878,84.8871,9984.0
2024-09-26 14:55:00,85.53,85.62,85.53,85.54,8715.0,84.8672,84.9565,84.8672,84.8771,8715.0
2024-09-26 15:00:00,85.51,85.55,85.46,85.52,42026.0,84.8474,84.8871,84.7977,84.8573,42026.0
2024-09-26 15:05:00,85.5,85.55,85.47,85.52,9660.0,84.8374,84.8871,84.8077,84.8573,9660.0
2024-09-26 15:10:00,85.5,85.64,85.49,85.61,14457.0,84.8374,84.9764,84.8275,84.9466,14457.0
2024-09-26 15:15:00,85.59,85.59,85.51,85.57,9896.0,84.9267,84.9267,84.8474,84.9069,9896.0
2024-09-26 15:20:00,85.58,85.61,85.54,85.55,8759.0,84.9168,84.9466,84.8771,84.8871,8759.0
2024-09-26 15:25:00,85.57,85.59,85.4,85.47,52068.0,84.9069,84.9267,84.7382,84.8077,52068.0
2024-09-26 15:30:00,85.47,85.49,85.36,85.46,26338.0,84.8077,84.8275,84.6985,84.7977,26338.0
2024-09-26 15:35:00,85.45,85.48,85.39,85.43,8705.0,84.7878,84.8176,84.7283,84.768,8705.0
2024-09-26 15:40:00,85.45,85.49,85.42,85.45,26962.0,84.7878,84.8275,84.7581,84.7878,26962.0
2024-09-26 15:45:00,85.47,85.55,85.44,85.55,23775.0,84.8077,84.8871,84.7779,84.8871,23775.0
2024-09-26 15:50:00,85.56,85.56,85.39,85.52,49771.0,84.897,84.897,84.7283,84.8573,49771.0
2024-09-26 15:55:00,85.53,85.77,85.44,85.56,142650.0,84.8672,85.1053,84.7779,84.897,142650.0
2024-09-27 09:30:00,85.98,86.06,85.84,85.99,151557.0,85.3137,85.3931,85.1748,85.3236,151557.0
2024-09-27 09:35:00,85.99,85.99,85.77,85.79,107753.0,85.3236,85.3236,85.1053,85.1252,107753.0
2024-09-27 09:40:00,85.8,85.92,85.72,85.75,115579.0,85.1351,85.2542,85.0557,85.0855,115579.0
2024-09-27 09:45:00,85.78,85.85,85.74,85.79,43368.0,85.1153,85.1847,85.0756,85.1252,43368.0
2024-09-27 09:50:00,85.78,85.83,85.67,85.75,33796.0,85.1153,85.1649,85.0061,85.0855,33796.0
2024-09-27 09:55:00,85.73,85.82,85.7,85.82,14128.0,85.0657,85.155,85.0359,85.155,14128.0
2024-09-27 10:00:00,85.85,86.12,85.65,85.95,91261.0,85.1847,85.4526,84.9863,85.284,91261.0
2024-09-27 10:05:00,85.92,86.02,85.82,85.91,46125.0,85.2542,85.3534,85.155,85.2443,46125.0
2024-09-27 10:10:00,85.92,85.99,85.72,85.99,20462.0,85.2542,85.3236,85.0557,85.3236,20462.0
2024-09-27 10:15:00,85.96,86.0,85.85,85.85,26202.0,85.2939,85.3336,85.1847,85.1847,26202.0
2024-09-27 10:20:00,85.93,86.15,85.89,86.11,71503.0,85.2641,85.4824,85.2244,85.4427,71503.0
2024-09-27 10:25:00,86.16,86.35,86.16,86.19,62841.0,85.4923,85.6809,85.4923,85.5221,62841.0
2024-09-27 10:30:00,86.19,86.2,85.96,85.96,36871.0,85.5221,85.532,85.2939,85.2939,36871.0
2024-09-27 10:35:00,85.96,86.22,85.91,86.17,36691.0,85.2939,85.5519,85.2443,85.5022,36691.0
2024-09-27 10:40:00,86.14,86.21,86.03,86.06,11794.0,85.4725,85.5419,85.3633,85.3931,11794.0
2024-09-27 10:45:00,86.08,86.19,85.99,86.05,12820.0,85.4129,85.5221,85.3236,85.3832,12820.0
2024-09-27 10:50:00,86.06,86.16,86.02,86.15,14719.0,85.3931,85.4923,85.3534,85.4824,14719.0
2024-09-27 10:55:00,86.13,86.19,86.11,86.12,23169.0,85.4626,85.5221,85.4427,85.4526,23169.0
2024-09-27 11:00:00,86.11,86.12,86.03,86.06,42383.0,85.4427,85.4526,85.3633,85.3931,42383.0
2024-09-27 11:05:00,86.09,86.11,85.94,85.98,56134.0,85.4229,85.4427,85.274,85.3137,56134.0
2024-09-27 11:10:00,85.98,86.03,85.86,85.92,47608.0,85.3137,85.3633,85.1946,85.2542,47608.0
2024-09-27 11:15:00,85.91,85.93,85.78,85.79,39246.0,85.2443,85.2641,85.1153,85.1252,39246.0
2024-09-27 11:20:00,85.81,85.93,85.77,85.81,14736.0,85.145,85.2641,85.1053,85.145,14736.0
2024-09-27 11:25:00,85.82,85.95,85.8,85.91,16859.0,85.155,85.284,85.1351,85.2443,16859.0
2024-09-27 11:30:00,85.92,85.92,85.71,85.78,41871.0,85.2542,85.2542,85.0458,85.1153,41871.0
2024-09-27 11:35:00,85.75,85.84,85.72,85.77,11784.0,85.0855,85.1748,85.0557,85.1053,11784.0
2024-09-27 11:40:00,85.75,85.88,85.69,85.87,14764.0,85.0855,85.2145,85.026,85.2046,14764.0
2024-09-27 11:45:00,85.89,85.89,85.71,85.71,14328.0,85.2244,85.2244,85.0458,85.0458,14328.0
2024-09-27 11:50:00,85.71,85.71,85.54,85.66,64501.0,85.0458,85.0458,84.8771,84.9962,64501.0
2024-09-27 11:55:00,85.65,85.69,85.55,85.55,31480.0,84.9863,85.026,84.8871,84.8871,31480.0
2024-09-27 12:00:00,85.54,85.58,85.49,85.53,35234.0,84.8771,84.9168,84.8275,84.8672,35234.0
2024-09-27 12:05:00,85.51,85.64,85.42,85.44,9553.0,84.8474,84.9764,84.7581,84.7779,9553.0
2024-09-27 12:10:00,85.4,85.43,85.3,85.34,47992.0,84.7382,84.768,84.639,84.6787,47992.0
2024-09-27 12:15:00,85.34,85.55,85.31,85.39,18049.0,84.6787,84.8871,84.6489,84.7283,18049.0
2024-09-27 12:20:00,85.42,85.44,85.34,85.38,5050.0,84.7581,84.7779,84.6787,84.7184,5050.0
2024-09-27 12:25:00,85.36,85.52,85.32,85.46,15691.0,84.6985,84.8573,84.6588,84.7977,15691.0
2024-09-27 12:30:00,85.45,85.52,85.4,85.43,8367.0,84.7878,84.8573,84.7382,84.768,8367.0
2024-09-27 12:35:00,85.44,85.54,85.44,85.49,7524.0,84.7779,84.8771,84.7779,84.8275,7524.0
2024-09-27 12:40:00,85.49,85.51,85.43,85.47,5782.0,84.8275,84.8474,84.768,84.8077,5782.0
2024-09-27 12:45:00,85.45,85.47,85.38,85.39,13646.0,84.7878,84.8077,84.7184,84.7283,13646.0
2024-09-27 12:50:00,85.4,85.43,85.36,85.37,4760.0,84.7382,84.768,84.6985,84.7084,4760.0
2024-09-27 12:55:00,85.39,85.46,85.38,85.44,7433.0,84.7283,84.7977,84.7184,84.7779,7433.0
2024-09-27 13:00:00,85.46,85.67,85.46,85.64,17194.0,84.7977,85.0061,84.7977,84.9764,17194.0
2024-09-27 13:05:00,85.63,85.63,85.27,85.31,68577.0,84.9664,84.9664,84.6092,84.6489,68577.0
2024-09-27 13:10:00,85.33,85.39,85.29,85.35,7899.0,84.6688,84.7283,84.6291,84.6886,7899.0
2024-09-27 13:15:00,85.36,85.36,85.28,85.3,9667.0,84.6985,84.6985,84.6191,84.639,9667.0
2024-09-27 13:20:00,85.27,85.36,85.24,85.35,32601.0,84.6092,84.6985,84.5795,84.6886,32601.0
2024-09-27 13:25:00,85.32,85.32,85.25,85.25,6461.0,84.6588,84.6588,84.5894,84.5894,6461.0
2024-09-27 13:30:00,85.26,85.27,85.19,85.25,10345.0,84.5993,84.6092,84.5298,84.5894,10345.0
2024-09-27 13:35:00,85.26,85.27,85.14,85.15,12902.0,84.5993,84.6092,84.4802,84.4902,12902.0
2024-09-27 13:40:00,85.15,85.34,85.15,85.34,9277.0,84.4902,84.6787,84.4902,84.6787,9277.0
2024-09-27 13:45:00,85.33,85.42,85.28,85.36,12407.0,84.6688,84.7581,84.6191,84.6985,12407.0
2024-09-27 13:50:00,85.4,85.52,85.4,85.49,17000.0,84.7382,84.8573,84.7382,84.8275,17000.0
2024-09-27 13:55:00,85.47,85.56,85.45,85.55,6486.0,84.8077,84.897,84.7878,84.8871,6486.0
2024-09-27 14:00:00,85.55,85.64,85.39,85.39,22858.0,84.8871,84.9764,84.7283,84.7283,22858.0
2024-09-27 14:05:00,85.42,85.44,85.31,85.38,37264.0,84.7581,84.7779,84.6489,84.7184,37264.0
2024-09-27 14:10:00,85.38,85.4,85.33,85.36,4437.0,84.7184,84.7382,84.6688,84.6985,4437.0
2024-09-27 14:15:00,85.36,85.41,85.28,85.28,8498.0,84.6985,84.7481,84.6191,84.6191,8498.0
2024-09-27 14:20:00,85.3,85.37,85.3,85.32,8465.0,84.639,84.7084,84.639,84.6588,8465.0
2024-09-27 14:25:00,85.31,85.32,84.99,85.0,82217.0,84.6489,84.6588,84.3314,84.3413,82217.0
2024-09-27 14:30:00,85.0,85.02,84.66,84.92,74025.0,84.3413,84.3612,84.0039,84.2619,74025.0
2024-09-27 14:35:00,84.86,84.93,84.7,84.88,26828.0,84.2024,84.2719,84.0436,84.2222,26828.0
2024-09-27 14:40:00,84.87,85.08,84.82,85.02,19478.0,84.2123,84.4207,84.1627,84.3612,19478.0
2024-09-27 14:45:00,85.07,85.29,85.07,85.27,41561.0,84.4108,84.6291,84.4108,84.6092,41561.0
2024-09-27 14:50:00,85.28,85.31,85.16,85.26,14740.0,84.6191,84.6489,84.5001,84.5993,14740.0
2024-09-27 14:55:00,85.29,85.53,85.28,85.43,34506.0,84.6291,84.8672,84.6191,84.768,34506.0
2024-09-27 15:00:00,85.45,85.46,85.34,85.45,35436.0,84.7878,84.7977,84.6787,84.7878,35436.0
2024-09-27 15:05:00,85.45,85.48,85.33,85.33,26111.0,84.7878,84.8176,84.6688,84.6688,26111.0
2024-09-27 15:10:00,85.35,85.4,85.28,85.36,9398.0,84.6886,84.7382,84.6191,84.6985,9398.0
2024-09-27 15:15:00,85.36,85.49,85.35,85.41,13992.0,84.6985,84.8275,84.6886,84.7481,13992.0
2024-09-27 15:20:00,85.43,85.45,85.27,85.31,17937.0,84.768,84.7878,84.6092,84.6489,17937.0
2024-09-27 15:25:00,85.3,85.39,85.18,85.35,28094.0,84.639,84.7283,84.5199,84.6886,28094.0
2024-09-27 15:30:00,85.33,85.4,85.29,85.37,21017.0,84.6688,84.7382,84.6291,84.7084,21017.0
2024-09-27 15:35:00,85.36,85.36,85.28,85.28,25520.0,84.6985,84.6985,84.6191,84.6191,25520.0
2024-09-27 15:40:00,85.26,85.26,85.17,85.2,21347.0,84.5993,84.5993,84.51,84.5398,21347.0
2024-09-27 15:45:00,85.18,85.23,85.1,85.12,52671.0,84.5199,84.5695,84.4405,84.4604,52671.0
2024-09-27 15:50:00,85.08,85.36,85.07,85.27,125001.0,84.4207,84.6985,84.4108,84.6092,125001.0
2024-09-27 15:55:00,85.26,85.35,85.04,85.09,263285.0,84.5993,84.6886,84.381,84.4306,263285.0
2024-09-30 09:30:00,84.61,84.97,84.58,84.92,115841.0,83.9543,84.3115,83.9246,84.2619,115841.0
2024-09-30 09:35:00,84.88,85.09,84.88,84.94,116923.0,84.2222,84.4306,84.2222,84.2818,116923.0
2024-09-30 09:40:00,84.99,85.0,84.79,84.87,51801.0,84.3314,84.3413,84.1329,84.2123,51801.0
2024-09-30 09:45:00,84.87,84.98,84.86,84.96,32810.0,84.2123,84.3215,84.2024,84.3016,32810.0
2024-09-30 09:50:00,84.97,85.0,84.83,84.85,30944.0,84.3115,84.3413,84.1726,84.1925,30944.0
2024-09-30 09:55:00,84.87,84.89,84.71,84.71,28897.0,84.2123,84.2322,84.0536,84.0536,28897.0
2024-09-30 10:00:00,84.71,84.9,84.65,84.75,41028.0,84.0536,84.2421,83.994,84.0933,41028.0
2024-09-30 10:05:00,84.73,84.9,84.72,84.86,27412.0,84.0734,84.2421,84.0635,84.2024,27412.0
2024-09-30 10:10:00,84.84,84.86,84.74,84.74,29571.0,84.1826,84.2024,84.0833,84.0833,29571.0
2024-09-30 10:15:00,84.78,84.78,84.64,84.67,30446.0,84.123,84.123,83.9841,84.0139,30446.0
2024-09-30 10:20:00,84.66,84.76,84.61,84.61,31515.0,84.0039,84.1032,83.9543,83.9543,31515.0
2024-09-30 10:25:00,84.63,84.77,84.54,84.75,20210.0,83.9742,84.1131,83.8849,84.0933,20210.0
2024-09-30 10:30:00,84.85,85.08,84.82,85.01,53131.0,84.1925,84.4207,84.1627,84.3512,53131.0
2024-09-30 10:35:00,85.01,85.1,84.84,85.02,38216.0,84.3512,84.4405,84.1826,84.3612,38216.0
2024-09-30 10:40:00,85.04,85.07,84.95,85.02,19834.0,84.381,84.4108,84.2917,84.3612,19834.0
2024-09-30 10:45:00,85.06,85.13,85.0,85.08,27682.0,84.4008,84.4703,84.3413,84.4207,27682.0
2024-09-30 10:50:00,85.05,85.09,84.97,85.02,24802.0,84.3909,84.4306,84.3115,84.3612,24802.0
2024-09-30 10:55:00,85.04,85.06,84.97,85.0,15653.0,84.381,84.4008,84.3115,84.3413,15653.0
2024-09-30 11:00:00,84.99,85.16,84.98,85.16,23514.0,84.3314,84.5001,84.3215,84.5001,23514.0
2024-09-30 11:05:00,85.15,85.18,84.93,84.95,34041.0,84.4902,84.5199,84.2719,84.2917,34041.0
2024-09-30 11:10:00,84.97,85.16,84.92,85.13,8532.0,84.3115,84.5001,84.2619,84.4703,8532.0
2024-09-30 11:15:00,85.14,85.21,85.07,85.1,23117.0,84.4802,84.5497,84.4108,84.4405,23117.0
2024-09-30 11:20:00,85.13,85.2,85.12,85.13,5939.0,84.4703,84.5398,84.4604,84.4703,5939.0
2024-09-30 11:25:00,85.13,85.16,85.04,85.13,14701.0,84.4703,84.5001,84.381,84.4703,14701.0
2024-09-30 11:30:00,85.15,85.22,85.03,85.04,17310.0,84.4902,84.5596,84.3711,84.381,17310.0
2024-09-30 11:35:00,85.05,85.08,84.89,84.91,22628.0,84.3909,84.4207,84.2322,84.252,22628.0
2024-09-30 11:40:00,84.9,85.02,84.77,85.0,26271.0,84.2421,84.3612,84.1131,84.3413,26271.0
2024-09-30 11:45:00,84.96,85.14,84.96,85.1,13705.0,84.3016,84.4802,84.3016,84.4405,13705.0
2024-09-30 11:50:00,85.12,85.15,85.07,85.11,20943.0,84.4604,84.4902,84.4108,84.4505,20943.0
2024-09-30 11:55:00,85.13,85.17,85.09,85.12,9684.0,84.4703,84.51,84.4306,84.4604,9684.0
2024-09-30 12:00:00,85.14,85.22,85.14,85.22,11956.0,84.4802,84.5596,84.4802,84.5596,11956.0
2024-09-30 12:05:00,85.22,85.43,85.2,85.3,22495.0,84.5596,84.768,84.5398,84.639,22495.0
2024-09-30 12:10:00,85.31,85.4,85.18,85.34,9236.0,84.6489,84.7382,84.5199,84.6787,9236.0
2024-09-30 12:15:00,85.38,85.42,85.32,85.33,12091.0,84.7184,84.7581,84.6588,84.6688,12091.0
2024-09-30 12:20:00,85.3,85.41,85.29,85.29,18466.0,84.639,84.7481,84.6291,84.6291,18466.0
2024-09-30 12:25:00,85.29,85.34,85.29,85.3,7556.0,84.6291,84.6787,84.6291,84.639,7556.0
2024-09-30 12:30:00,85.26,85.3,85.19,85.19,11231.0,84.5993,84.639,84.5298,84.5298,11231.0
2024-09-30 12:35:00,85.23,85.31,85.2,85.25,4839.0,84.5695,84.6489,84.5398,84.5894,4839.0
2024-09-30 12:40:00,85.22,85.22,85.13,85.14,7528.0,84.5596,84.5596,84.4703,84.4802,7528.0
2024-09-30 12:45:00,85.14,85.19,85.12,85.16,3607.0,84.4802,84.5298,84.4604,84.5001,3607.0
2024-09-30 12:50:00,85.18,85.23,85.13,85.16,5043.0,84.5199,84.5695,84.4703,84.5001,5043.0
2024-09-30 12:55:00,85.15,85.19,85.13,85.13,6537.0,84.4902,84.5298,84.4703,84.4703,6537.0
2024-09-30 13:00:00,85.1,85.11,85.03,85.05,21067.0,84.4405,84.4505,84.3711,84.3909,21067.0
2024-09-30 13:05:00,85.06,85.1,85.02,85.03,8983.0,84.4008,84.4405,84.3612,84.3711,8983.0
2024-09-30 13:10:00,85.01,85.08,84.84,84.89,69244.0,84.3512,84.4207,84.1826,84.2322,69244.0
2024-09-30 13:15:00,84.88,85.05,84.85,85.0,28174.0,84.2222,84.3909,84.1925,84.3413,28174.0
2024-09-30 13:20:00,85.0,85.1,84.99,85.04,10722.0,84.3413,84.4405,84.3314,84.381,10722.0
2024-09-30 13:25:00,85.06,85.09,84.9,84.9,10003.0,84.4008,84.4306,84.2421,84.2421,10003.0
2024-09-30 13:30:00,84.89,84.97,84.88,84.94,15289.0,84.2322,84.3115,84.2222,84.2818,15289.0
2024-09-30 13:35:00,84.93,85.0,84.92,84.97,8304.0,84.2719,84.3413,84.2619,84.3115,8304.0
2024-09-30 13:40:00,84.95,85.01,84.95,84.98,7364.0,84.2917,84.3512,84.2917,84.3215,7364.0
2024-09-30 13:45:00,84.95,85.0,84.93,85.0,3424.0,84.2917,84.3413,84.2719,84.3413,3424.0
2024-09-30 13:50:00,85.02,85.05,84.99,85.03,9443.0,84.3612,84.3909,84.3314,84.3711,9443.0
2024-09-30 13:55:00,85.02,85.19,84.9,85.16,45678.0,84.3612,84.5298,84.2421,84.5001,45678.0
2024-09-30 14:00:00,85.12,85.14,85.03,85.05,6074.0,84.4604,84.4802,84.3711,84.3909,6074.0
2024-09-30 14:05:00,85.06,85.07,84.84,84.99,19390.0,84.4008,84.4108,84.1826,84.3314,19390.0
2024-09-30 14:10:00,84.91,84.94,84.61,84.62,52792.0,84.252,84.2818,83.9543,83.9643,52792.0
2024-09-30 14:15:00,84.61,84.61,84.16,84.19,57647.0,83.9543,83.9543,83.5078,83.5376,57647.0
2024-09-30 14:20:00,84.15,84.2,83.58,83.73,166072.0,83.4979,83.5475,82.9323,83.0812,166072.0
2024-09-30 14:25:00,83.78,84.15,83.64,84.12,74293.0,83.1308,83.4979,82.9919,83.4681,74293.0
2024-09-30 14:30:00,84.1,84.41,83.86,84.33,57646.0,83.4483,83.7559,83.2101,83.6765,57646.0
2024-09-30 14:35:00,84.28,84.69,84.28,84.61,54228.0,83.6269,84.0337,83.6269,83.9543,54228.0
2024-09-30 14:40:00,84.64,84.81,84.6,84.75,72445.0,83.9841,84.1528,83.9444,84.0933,72445.0
2024-09-30 14:45:00,84.76,84.92,84.73,84.75,48544.0,84.1032,84.2619,84.0734,84.0933,48544.0
2024-09-30 14:50:00,84.78,84.95,84.66,84.94,31472.0,84.123,84.2917,84.0039,84.2818,31472.0
2024-09-30 14:55:00,84.91,84.91,84.67,84.67,16776.0,84.252,84.252,84.0139,84.0139,16776.0
2024-09-30 15:00:00,84.65,84.66,84.41,84.61,47819.0,83.994,84.0039,83.7559,83.9543,47819.0
2024-09-30 15:05:00,84.6,84.72,84.59,84.63,16812.0,83.9444,84.0635,83.9345,83.9742,16812.0
2024-09-30 15:10:00,84.64,84.65,84.45,84.59,20045.0,83.9841,83.994,83.7956,83.9345,20045.0
2024-09-30 15:15:00,84.59,84.87,84.56,84.82,24721.0,83.9345,84.2123,83.9047,84.1627,24721.0
2024-09-30 15:20:00,84.84,84.86,84.7,84.76,25257.0,84.1826,84.2024,84.0436,84.1032,25257.0
2024-09-30 15:25:00,84.77,84.85,84.72,84.79,24609.0,84.1131,84.1925,84.0635,84.1329,24609.0
2024-09-30 15:30:00,84.79,85.0,84.79,84.84,18142.0,84.1329,84.3413,84.1329,84.1826,18142.0
2024-09-30 15:35:00,84.83,85.15,84.83,85.12,58693.0,84.1726,84.4902,84.1726,84.4604,58693.0
2024-09-30 15:40:00,85.12,85.3,85.04,85.28,27876.0,84.4604,84.639,84.381,84.6191,27876.0
2024-09-30 15:45:00,85.32,85.66,85.32,85.5,122483.0,84.6588,84.9962,84.6588,84.8374,122483.0
2024-09-30 15:50:00,85.52,86.05,85.48,85.97,199999.0,84.8573,85.3832,84.8176,85.3038,199999.0
2024-09-30 15:55:00,85.99,86.37,85.96,86.26,244375.0,85.3236,85.7007,85.2939,85.5915,244375.0
2024-10-01 09:30:00,85.91,85.93,84.72,84.84,267977.0,85.2443,85.2641,84.0635,84.1826,267977.0
2024-10-01 09:35:00,84.86,84.9,84.26,84.56,148891.0,84.2024,84.2421,83.607,83.9047,148891.0
2024-10-01 09:40:00,84.49,84.69,84.26,84.47,118810.0,83.8353,84.0337,83.607,83.8154,118810.0
2024-10-01 09:45:00,84.43,84.43,83.91,84.05,145304.0,83.7757,83.7757,83.2598,83.3987,145304.0
2024-10-01 09:50:00,84.04,84.12,83.76,83.97,126234.0,83.3888,83.4681,83.1109,83.3193,126234.0
2024-10-01 09:55:00,83.91,84.23,83.7,84.19,141854.0,83.2598,83.5773,83.0514,83.5376,141854.0
2024-10-01 10:00:00,84.13,84.5,83.83,84.22,120582.0,83.4781,83.8452,83.1804,83.5674,120582.0
2024-10-01 10:05:00,84.12,84.15,83.4,83.41,133286.0,83.4681,83.4979,82.7537,82.7636,133286.0
2024-10-01 10:10:00,83.4,83.6,83.05,83.33,245279.0,82.7537,82.9522,82.4064,82.6843,245279.0
2024-10-01 10:15:00,83.29,83.32,83.05,83.1,103771.0,82.6446,82.6743,82.4064,82.456,103771.0
2024-10-01 10:20:00,83.14,83.86,83.14,83.56,129381.0,82.4957,83.2101,82.4957,82.9125,129381.0
2024-10-01 10:25:00,83.6,83.61,82.93,83.23,71774.0,82.9522,82.9621,82.2874,82.585,71774.0
2024-10-01 10:30:00,83.25,83.37,82.86,83.28,113757.0,82.6049,82.7239,82.2179,82.6346,113757.0
2024-10-01 10:35:00,83.14,83.64,83.04,83.55,83501.0,82.4957,82.9919,82.3965,82.9025,83501.0
2024-10-01 10:40:00,83.53,83.84,83.48,83.59,77159.0,82.8827,83.1903,82.8331,82.9422,77159.0
2024-10-01 10:45:00,83.59,83.73,83.37,83.44,35939.0,82.9422,83.0812,82.7239,82.7934,35939.0
2024-10-01 10:50:00,83.44,83.46,83.2,83.24,40569.0,82.7934,82.8132,82.5553,82.595,40569.0
2024-10-01 10:55:00,83.22,83.57,83.22,83.47,32903.0,82.5751,82.9224,82.5751,82.8232,32903.0
2024-10-01 11:00:00,83.5,83.52,83.3,83.35,33825.0,82.8529,82.8728,82.6545,82.7041,33825.0
2024-10-01 11:05:00,83.3,83.3,82.66,82.69,142386.0,82.6545,82.6545,82.0194,82.0492,142386.0
2024-10-01 11:10:00,82.75,82.78,82.64,82.65,118867.0,82.1087,82.1385,81.9996,82.0095,118867.0
2024-10-01 11:15:00,82.66,82.83,82.58,82.81,58516.0,82.0194,82.1881,81.9401,82.1683,58516.0
2024-10-01 11:20:00,82.8,83.09,82.78,82.88,40445.0,82.1584,82.4461,82.1385,82.2377,40445.0
2024-10-01 11:25:00,82.9,83.49,82.9,83.43,48568.0,82.2576,82.843,82.2576,82.7835,48568.0
2024-10-01 11:30:00,83.43,83.75,83.33,83.65,101899.0,82.7835,83.101,82.6843,83.0018,101899.0
2024-10-01 11:35:00,83.6,83.86,83.57,83.86,29556.0,82.9522,83.2101,82.9224,83.2101,29556.0
2024-10-01 11:40:00,83.88,84.12,83.8,83.92,62584.0,83.23,83.4681,83.1506,83.2697,62584.0
2024-10-01 11:45:00,83.92,83.92,83.62,83.8,40273.0,83.2697,83.2697,82.972,83.1506,40273.0
2024-10-01 11:50:00,83.84,83.95,83.81,83.86,15343.0,83.1903,83.2994,83.1605,83.2101,15343.0
2024-10-01 11:55:00,83.9,83.93,83.69,83.71,39711.0,83.2498,83.2796,83.0415,83.0613,39711.0
2024-10-01 12:00:00,83.62,83.98,83.52,83.95,32755.0,82.972,83.3292,82.8728,83.2994,32755.0
2024-10-01 12:05:00,83.96,84.09,83.92,83.97,54890.0,83.3094,83.4384,83.2697,83.3193,54890.0
2024-10-01 12:10:00,84.01,84.18,83.75,83.79,25140.0,83.359,83.5277,83.101,83.1407,25140.0
2024-10-01 12:15:00,83.84,84.0,83.8,83.84,14989.0,83.1903,83.3491,83.1506,83.1903,14989.0
2024-10-01 12:20:00,83.88,84.0,83.74,83.79,59446.0,83.23,83.3491,83.0911,83.1407,59446.0
2024-10-01 12:25:00,83.8,83.86,83.56,83.84,30548.0,83.1506,83.2101,82.9125,83.1903,30548.0
2024-10-01 12:30:00,83.8,83.87,83.2,83.67,120803.0,83.1506,83.2201,82.5553,83.0216,120803.0
2024-10-01 12:35:00,83.67,83.87,83.39,83.39,30534.0,83.0216,83.2201,82.7438,82.7438,30534.0
2024-10-01 12:40:00,83.44,83.6,83.18,83.19,31952.0,82.7934,82.9522,82.5354,82.5453,31952.0
2024-10-01 12:45:00,83.2,83.23,82.85,83.09,99375.0,82.5553,82.585,82.208,82.4461,99375.0
2024-10-01 12:50:00,83.09,83.83,83.09,83.64,52500.0,82.4461,83.1804,82.4461,82.9919,52500.0
2024-10-01 12:55:00,83.66,83.89,83.36,83.65,51138.0,83.0117,83.2399,82.714,83.0018,51138.0
2024-10-01 13:00:00,83.57,83.66,83.24,83.24,44109.0,82.9224,83.0117,82.595,82.595,44109.0
2024-10-01 13:05:00,83.26,83.27,83.05,83.14,68073.0,82.6148,82.6247,82.4064,82.4957,68073.0
2024-10-01 13:10:00,83.24,83.31,83.01,83.06,24695.0,82.595,82.6644,82.3667,82.4163,24695.0
2024-10-01 13:15:00,83.06,83.06,82.78,82.84,60091.0,82.4163,82.4163,82.1385,82.1981,60091.0
2024-10-01 13:20:00,82.88,83.04,82.77,82.82,41073.0,82.2377,82.3965,82.1286,82.1782,41073.0
2024-10-01 13:25:00,82.82,82.89,82.7,82.77,62061.0,82.1782,82.2477,82.0591,82.1286,62061.0
2024-10-01 13:30:00,82.75,83.41,82.7,83.34,116570.0,82.1087,82.7636,82.0591,82.6942,116570.0
2024-10-01 13:35:00,83.26,83.26,82.98,83.22,46995.0,82.6148,82.6148,82.337,82.5751,46995.0
2024-10-01 13:40:00,83.11,83.51,83.08,83.49,30508.0,82.466,82.8629,82.4362,82.843,30508.0
2024-10-01 13:45:00,83.58,83.65,83.4,83.45,29864.0,82.9323,83.0018,82.7537,82.8033,29864.0
2024-10-01 13:50:00,83.41,83.62,83.39,83.62,30695.0,82.7636,82.972,82.7438,82.972,30695.0
2024-10-01 13:55:00,83.67,84.09,83.67,84.09,68176.0,83.0216,83.4384,83.0216,83.4384,68176.0
2024-10-01 14:00:00,84.13,84.37,84.11,84.26,96444.0,83.4781,83.7162,83.4582,83.607,96444.0
2024-10-01 14:05:00,84.29,84.39,84.19,84.32,84314.0,83.6368,83.736,83.5376,83.6666,84314.0
2024-10-01 14:10:00,84.32,84.44,84.25,84.37,45543.0,83.6666,83.7857,83.5971,83.7162,45543.0
2024-10-01 14:15:00,84.45,84.69,84.43,84.49,55474.0,83.7956,84.0337,83.7757,83.8353,55474.0
2024-10-01 14:20:00,84.53,84.63,84.4,84.5,43206.0,83.875,83.9742,83.746,83.8452,43206.0
2024-10-01 14:25:00,84.52,84.6,84.45,84.57,35551.0,83.865,83.9444,83.7956,83.9146,35551.0
2024-10-01 14:30:00,84.58,84.78,84.57,84.65,38393.0,83.9246,84.123,83.9146,83.994,38393.0
2024-10-01 14:35:00,84.66,84.7,84.41,84.58,31701.0,84.0039,84.0436,83.7559,83.9246,31701.0
2024-10-01 14:40:00,84.61,84.66,84.44,84.58,42503.0,83.9543,84.0039,83.7857,83.9246,42503.0
2024-10-01 14:45:00,84.58,84.64,84.45,84.49,21246.0,83.9246,83.9841,83.7956,83.8353,21246.0
2024-10-01 14:50:00,84.52,84.67,84.33,84.44,26972.0,83.865,84.0139,83.6765,83.7857,26972.0
2024-10-01 14:55:00,84.45,84.66,84.45,84.58,44164.0,83.7956,84.0039,83.7956,83.9246,44164.0
2024-10-01 15:00:00,84.56,84.57,84.42,84.44,23375.0,83.9047,83.9146,83.7658,83.7857,23375.0
2024-10-01 15:05:00,84.44,84.57,84.36,84.53,21550.0,83.7857,83.9146,83.7063,83.875,21550.0
2024-10-01 15:10:00,84.55,84.55,84.24,84.34,36493.0,83.8948,83.8948,83.5872,83.6864,36493.0
2024-10-01 15:15:00,84.33,84.38,84.19,84.35,26760.0,83.6765,83.7261,83.5376,83.6963,26760.0
2024-10-01 15:20:00,84.37,84.55,84.37,84.47,48760.0,83.7162,83.8948,83.7162,83.8154,48760.0
2024-10-01 15:25:00,84.48,84.58,84.45,84.53,20735.0,83.8253,83.9246,83.7956,83.875,20735.0
2024-10-01 15:30:00,84.45,84.45,84.09,84.09,48120.0,83.7956,83.7956,83.4384,83.4384,48120.0
2024-10-01 15:35:00,84.1,84.17,83.89,84.11,37059.0,83.4483,83.5177,83.2399,83.4582,37059.0
2024-10-01 15:40:00,84.11,84.25,84.03,84.06,40586.0,83.4582,83.5971,83.3788,83.4086,40586.0
2024-10-01 15:45:00,84.05,84.07,83.88,83.92,49733.0,83.3987,83.4185,83.23,83.2697,49733.0
2024-10-01 15:50:00,83.93,84.02,83.68,83.76,83461.0,83.2796,83.3689,83.0315,83.1109,83461.0
2024-10-01 15:55:00,83.72,83.97,83.68,83.8,77497.0,83.0712,83.3193,83.0315,83.1506,77497.0
2024-10-02 09:30:00,83.33,83.34,82.8,82.91,157732.0,82.6843,82.6942,82.1584,82.2675,157732.0
2024-10-02 09:35:00,82.94,83.03,82.49,82.61,112052.0,82.2973,82.3866,81.8508,81.9698,112052.0
2024-10-02 09:40:00,82.65,82.65,82.25,82.27,106340.0,82.0095,82.0095,81.6126,81.6325,106340.0
2024-10-02 09:45:00,82.27,83.19,82.25,83.11,160475.0,81.6325,82.5453,81.6126,82.466,160475.0
2024-10-02 09:50:00,83.11,83.24,82.98,83.16,115900.0,82.466,82.595,82.337,82.5156,115900.0
2024-10-02 09:55:00,83.12,83.25,83.02,83.05,97985.0,82.4759,82.6049,82.3767,82.4064,97985.0
2024-10-02 10:00:00,83.05,83.59,82.97,83.32,112704.0,82.4064,82.9422,82.327,82.6743,112704.0
2024-10-02 10:05:00,83.31,83.39,83.15,83.28,37570.0,82.6644,82.7438,82.5056,82.6346,37570.0
2024-10-02 10:10:00,83.27,83.5,83.27,83.41,19191.0,82.6247,82.8529,82.6247,82.7636,19191.0
2024-10-02 10:15:00,83.39,83.71,83.29,83.64,41217.0,82.7438,83.0613,82.6446,82.9919,41217.0
2024-10-02 10:20:00,83.67,83.84,83.17,83.22,70585.0,83.0216,83.1903,82.5255,82.5751,70585.0
2024-10-02 10:25:00,83.21,83.64,83.19,83.63,29357.0,82.5652,82.9919,82.5453,82.9819,29357.0
2024-10-02 10:30:00,83.58,83.87,83.47,83.67,48829.0,82.9323,83.2201,82.8232,83.0216,48829.0
2024-10-02 10:35:00,83.63,83.78,83.52,83.69,24650.0,82.9819,83.1308,82.8728,83.0415,24650.0
2024-10-02 10:40:00,83.68,83.9,83.68,83.78,45481.0,83.0315,83.2498,83.0315,83.1308,45481.0
2024-10-02 10:45:00,83.76,84.16,83.7,84.16,55030.0,83.1109,83.5078,83.0514,83.5078,55030.0
2024-10-02 10:50:00,84.2,84.2,83.58,83.58,66615.0,83.5475,83.5475,82.9323,82.9323,66615.0
2024-10-02 10:55:00,83.59,83.8,83.54,83.61,26810.0,82.9422,83.1506,82.8926,82.9621,26810.0
2024-10-02 11:00:00,83.56,83.96,83.5,83.91,30462.0,82.9125,83.3094,82.8529,83.2598,30462.0
2024-10-02 11:05:00,83.9,83.97,83.69,83.81,52884.0,83.2498,83.3193,83.0415,83.1605,52884.0
2024-10-02 11:10:00,83.85,83.95,83.74,83.86,21813.0,83.2002,83.2994,83.0911,83.2101,21813.0
2024-10-02 11:15:00,83.88,84.28,83.87,84.22,34920.0,83.23,83.6269,83.2201,83.5674,34920.0
2024-10-02 11:20:00,84.21,84.21,83.85,83.97,46433.0,83.5574,83.5574,83.2002,83.3193,46433.0
2024-10-02 11:25:00,83.98,84.16,83.93,84.13,16817.0,83.3292,83.5078,83.2796,83.4781,16817.0
2024-10-02 11:30:00,84.17,84.26,84.05,84.13,30225.0,83.5177,83.607,83.3987,83.4781,30225.0
2024-10-02 11:35:00,84.18,84.23,84.1,84.21,10438.0,83.5277,83.5773,83.4483,83.5574,10438.0
2024-10-02 11:40:00,84.16,84.3,84.15,84.29,24586.0,83.5078,83.6467,83.4979,83.6368,24586.0
2024-10-02 11:45:00,84.3,84.3,84.13,84.23,27640.0,83.6467,83.6467,83.4781,83.5773,27640.0
2024-10-02 11:50:00,84.25,84.27,83.99,84.09,32653.0,83.5971,83.617,83.3391,83.4384,32653.0
2024-10-02 11:55:00,84.12,84.15,83.98,84.12,15554.0,83.4681,83.4979,83.3292,83.4681,15554.0
2024-10-02 12:00:00,84.11,84.21,84.11,84.19,4963.0,83.4582,83.5574,83.4582,83.5376,4963.0
2024-10-02 12:05:00,84.14,84.25,84.08,84.14,12326.0,83.488,83.5971,83.4284,83.488,12326.0
2024-10-02 12:10:00,84.17,84.24,84.16,84.16,20955.0,83.5177,83.5872,83.5078,83.5078,20955.0
2024-10-02 12:15:00,84.18,84.18,83.89,83.92,11303.0,83.5277,83.5277,83.2399,83.2697,11303.0
2024-10-02 12:20:00,83.9,84.12,83.84,84.11,17558.0,83.2498,83.4681,83.1903,83.4582,17558.0
2024-10-02 12:25:00,84.15,84.23,84.13,84.13,15218.0,83.4979,83.5773,83.4781,83.4781,15218.0
2024-10-02 12:30:00,84.1,84.1,83.87,83.89,14697.0,83.4483,83.4483,83.2201,83.2399,14697.0
2024-10-02 12:35:00,83.87,83.92,83.83,83.91,4900.0,83.2201,83.2697,83.1804,83.2598,4900.0
2024-10-02 12:40:00,83.88,83.91,83.81,83.82,13887.0,83.23,83.2598,83.1605,83.1705,13887.0
2024-10-02 12:45:00,83.8,83.85,83.68,83.68,15015.0,83.1506,83.2002,83.0315,83.0315,15015.0
2024-10-02 12:50:00,83.69,83.78,83.67,83.73,5271.0,83.0415,83.1308,83.0216,83.0812,5271.0
2024-10-02 12:55:00,83.73,83.73,83.4,83.41,24870.0,83.0812,83.0812,82.7537,82.7636,24870.0
2024-10-02 13:00:00,83.4,83.57,83.37,83.5,8934.0,82.7537,82.9224,82.7239,82.8529,8934.0
2024-10-02 13:05:00,83.44,83.48,83.4,83.48,4901.0,82.7934,82.8331,82.7537,82.8331,4901.0
2024-10-02 13:10:00,83.49,83.51,83.33,83.47,14993.0,82.843,82.8629,82.6843,82.8232,14993.0
2024-10-02 13:15:00,83.45,83.53,83.42,83.5,21882.0,82.8033,82.8827,82.7736,82.8529,21882.0
2024-10-02 13:20:00,83.44,83.56,83.42,83.43,12331.0,82.7934,82.9125,82.7736,82.7835,12331.0
2024-10-02 13:25:00,83.43,83.76,83.41,83.64,27188.0,82.7835,83.1109,82.7636,82.9919,27188.0
2024-10-02 13:30:00,83.63,83.64,83.33,83.34,50043.0,82.9819,82.9919,82.6843,82.6942,50043.0
2024-10-02 13:35:00,83.33,83.62,83.27,83.57,33045.0,82.6843,82.972,82.6247,82.9224,33045.0
2024-10-02 13:40:00,83.62,83.64,83.47,83.57,7512.0,82.972,82.9919,82.8232,82.9224,7512.0
2024-10-02 13:45:00,83.52,83.82,83.51,83.79,13726.0,82.8728,83.1705,82.8629,83.1407,13726.0
2024-10-02 13:50:00,83.8,83.89,83.78,83.88,21648.0,83.1506,83.2399,83.1308,83.23,21648.0
2024-10-02 13:55:00,83.87,83.95,83.83,83.93,19437.0,83.2201,83.2994,83.1804,83.2796,19437.0
2024-10-02 14:00:00,83.92,84.03,83.91,83.95,25179.0,83.2697,83.3788,83.2598,83.2994,25179.0
2024-10-02 14:05:00,83.95,83.98,83.92,83.97,16152.0,83.2994,83.3292,83.2697,83.3193,16152.0
2024-10-02 14:10:00,83.99,83.99,83.92,83.93,15929.0,83.3391,83.3391,83.2697,83.2796,15929.0
2024-10-02 14:15:00,84.0,84.0,83.91,83.93,4606.0,83.3491,83.3491,83.2598,83.2796,4606.0
2024-10-02 14:20:00,83.95,83.95,83.78,83.79,15934.0,83.2994,83.2994,83.1308,83.1407,15934.0
2024-10-02 14:25:00,83.79,83.89,83.34,83.65,54416.0,83.1407,83.2399,82.6942,83.0018,54416.0
2024-10-02 14:30:00,83.66,83.79,83.54,83.78,23145.0,83.0117,83.1407,82.8926,83.1308,23145.0
2024-10-02 14:35:00,83.75,83.77,83.66,83.71,18631.0,83.101,83.1208,83.0117,83.0613,18631.0
2024-10-02 14:40:00,83.75,83.85,83.75,83.85,13217.0,83.101,83.2002,83.101,83.2002,13217.0
2024-10-02 14:45:00,83.86,83.89,83.81,83.88,9580.0,83.2101,83.2399,83.1605,83.23,9580.0
2024-10-02 14:50:00,83.92,83.92,83.77,83.81,13610.0,83.2697,83.2697,83.1208,83.1605,13610.0
2024-10-02 14:55:00,83.83,83.87,83.81,83.86,3845.0,83.1804,83.2201,83.1605,83.2101,3845.0
2024-10-02 15:00:00,83.84,83.96,83.8,83.95,10512.0,83.1903,83.3094,83.1506,83.2994,10512.0
2024-10-02 15:05:00,83.95,83.99,83.87,83.97,18542.0,83.2994,83.3391,83.2201,83.3193,18542.0
2024-10-02 15:10:00,84.0,84.02,83.93,84.0,12325.0,83.3491,83.3689,83.2796,83.3491,12325.0
2024-10-02 15:15:00,83.98,84.01,83.94,84.0,4785.0,83.3292,83.359,83.2895,83.3491,4785.0
2024-10-02 15:20:00,84.0,84.05,83.91,83.95,13352.0,83.3491,83.3987,83.2598,83.2994,13352.0
2024-10-02 15:25:00,83.95,84.01,83.93,83.99,9857.0,83.2994,83.359,83.2796,83.3391,9857.0
2024-10-02 15:30:00,83.98,83.98,83.83,83.9,17300.0,83.3292,83.3292,83.1804,83.2498,17300.0
2024-10-02 15:35:00,83.91,84.0,83.9,83.91,7925.0,83.2598,83.3491,83.2498,83.2598,7925.0
2024-10-02 15:40:00,83.91,84.02,83.82,83.97,36164.0,83.2598,83.3689,83.1705,83.3193,36164.0
2024-10-02 15:45:00,83.97,84.1,83.97,84.07,21993.0,83.3193,83.4483,83.3193,83.4185,21993.0
2024-10-02 15:50:00,84.07,84.07,83.88,83.89,46693.0,83.4185,83.4185,83.23,83.2399,46693.0
2024-10-02 15:55:00,83.9,83.99,83.77,83.81,94069.0,83.2498,83.3391,83.1208,83.1605,94069.0
2024-10-03 09:30:00,83.17,83.48,83.07,83.48,182894.0,82.5255,82.8331,82.4263,82.8331,182894.0
2024-10-03 09:35:00,83.5,83.5,83.1,83.11,79776.0,82.8529,82.8529,82.456,82.466,79776.0
2024-10-03 09:40:00,83.13,83.34,83.02,83.14,43093.0,82.4858,82.6942,82.3767,82.4957,43093.0
2024-10-03 09:45:00,83.11,83.14,82.97,83.03,57111.0,82.466,82.4957,82.327,82.3866,57111.0
2024-10-03 09:50:00,83.04,83.21,82.91,83.17,31884.0,82.3965,82.5652,82.2675,82.5255,31884.0
2024-10-03 09:55:00,83.17,83.56,83.15,83.38,57681.0,82.5255,82.9125,82.5056,82.7339,57681.0
2024-10-03 10:00:00,83.4,84.0,83.36,83.99,129402.0,82.7537,83.3491,82.714,83.3391,129402.0
2024-10-03 10:05:00,84.03,84.13,83.96,84.12,62232.0,83.3788,83.4781,83.3094,83.4681,62232.0
2024-10-03 10:10:00,84.17,84.23,83.11,83.48,114820.0,83.5177,83.5773,82.466,82.8331,114820.0
2024-10-03 10:15:00,83.51,84.03,83.42,83.67,87103.0,82.8629,83.3788,82.7736,83.0216,87103.0
2024-10-03 10:20:00,83.62,83.73,82.89,83.09,129718.0,82.972,83.0812,82.2477,82.4461,129718.0
2024-10-03 10:25:00,83.07,83.23,83.0,83.07,60301.0,82.4263,82.585,82.3568,82.4263,60301.0
2024-10-03 10:30:00,83.06,83.6,82.78,83.55,98204.0,82.4163,82.9522,82.1385,82.9025,98204.0
2024-10-03 10:35:00,83.52,83.62,83.25,83.37,60605.0,82.8728,82.972,82.6049,82.7239,60605.0
2024-10-03 10:40:00,83.38,83.53,82.68,82.91,142217.0,82.7339,82.8827,82.0393,82.2675,142217.0
2024-10-03 10:45:00,82.91,83.52,82.85,83.14,55587.0,82.2675,82.8728,82.208,82.4957,55587.0
2024-10-03 10:50:00,83.24,83.65,83.23,83.55,28819.0,82.595,83.0018,82.585,82.9025,28819.0
2024-10-03 10:55:00,83.5,83.54,82.81,82.84,78768.0,82.8529,82.8926,82.1683,82.1981,78768.0
2024-10-03 11:00:00,82.81,82.94,82.67,82.71,65946.0,82.1683,82.2973,82.0294,82.0691,65946.0
2024-10-03 11:05:00,82.73,83.18,82.71,83.09,29363.0,82.0889,82.5354,82.0691,82.4461,29363.0
2024-10-03 11:10:00,83.08,83.08,82.84,83.05,18645.0,82.4362,82.4362,82.1981,82.4064,18645.0
2024-10-03 11:15:00,83.08,83.25,83.03,83.06,7848.0,82.4362,82.6049,82.3866,82.4163,7848.0
2024-10-03 11:20:00,83.05,83.42,83.05,83.3,64328.0,82.4064,82.7736,82.4064,82.6545,64328.0
2024-10-03 11:25:00,83.3,83.3,82.98,83.23,17705.0,82.6545,82.6545,82.337,82.585,17705.0
2024-10-03 11:30:00,83.19,83.5,83.19,83.44,29043.0,82.5453,82.8529,82.5453,82.7934,29043.0
2024-10-03 11:35:00,83.39,83.49,83.35,83.41,20098.0,82.7438,82.843,82.7041,82.7636,20098.0
2024-10-03 11:40:00,83.44,83.78,83.44,83.63,26282.0,82.7934,83.1308,82.7934,82.9819,26282.0
2024-10-03 11:45:00,83.69,83.73,83.58,83.6,19443.0,83.0415,83.0812,82.9323,82.9522,19443.0
2024-10-03 11:50:00,83.59,83.83,83.59,83.73,17571.0,82.9422,83.1804,82.9422,83.0812,17571.0
2024-10-03 11:55:00,83.78,83.8,83.6,83.62,24203.0,83.1308,83.1506,82.9522,82.972,24203.0
2024-10-03 12:00:00,83.66,83.68,83.59,83.6,4407.0,83.0117,83.0315,82.9422,82.9522,4407.0
2024-10-03 12:05:00,83.58,83.78,83.58,83.71,9894.0,82.9323,83.1308,82.9323,83.0613,9894.0
2024-10-03 12:10:00,83.72,83.81,83.72,83.75,4747.0,83.0712,83.1605,83.0712,83.101,4747.0
2024-10-03 12:15:00,83.81,83.82,83.7,83.81,10260.0,83.1605,83.1705,83.0514,83.1605,10260.0
2024-10-03 12:20:00,83.79,83.94,83.75,83.87,18252.0,83.1407,83.2895,83.101,83.2201,18252.0
2024-10-03 12:25:00,83.86,83.93,83.74,83.77,6372.0,83.2101,83.2796,83.0911,83.1208,6372.0
2024-10-03 12:30:00,83.73,83.73,83.44,83.58,19465.0,83.0812,83.0812,82.7934,82.9323,19465.0
2024-10-03 12:35:00,83.63,83.65,83.46,83.51,11996.0,82.9819,83.0018,82.8132,82.8629,11996.0
2024-10-03 12:40:00,83.44,83.48,83.02,83.16,44966.0,82.7934,82.8331,82.3767,82.5156,44966.0
2024-10-03 12:45:00,83.12,83.13,82.66,82.78,88355.0,82.4759,82.4858,82.0194,82.1385,88355.0
2024-10-03 12:50:00,82.76,82.83,82.5,82.61,83124.0,82.1187,82.1881,81.8607,81.9698,83124.0
2024-10-03 12:55:00,82.59,82.98,82.57,82.72,52320.0,81.95,82.337,81.9301,82.079,52320.0
2024-10-03 13:00:00,82.69,82.69,82.33,82.42,91273.0,82.0492,82.0492,81.692,81.7813,91273.0
2024-10-03 13:05:00,82.41,82.68,82.39,82.57,37110.0,81.7714,82.0393,81.7515,81.9301,37110.0
2024-10-03 13:10:00,82.55,82.71,82.5,82.54,31480.0,81.9103,82.0691,81.8607,81.9004,31480.0
2024-10-03 13:15:00,82.55,82.59,82.46,82.51,28606.0,81.9103,81.95,81.821,81.8706,28606.0
2024-10-03 13:20:00,82.54,82.98,82.54,82.84,63746.0,81.9004,82.337,81.9004,82.1981,63746.0
2024-10-03 13:25:00,82.8,83.18,82.73,82.75,76676.0,82.1584,82.5354,82.0889,82.1087,76676.0
2024-10-03 13:30:00,82.81,83.08,82.81,83.05,22237.0,82.1683,82.4362,82.1683,82.4064,22237.0
2024-10-03 13:35:00,83.07,83.1,82.82,82.83,22740.0,82.4263,82.456,82.1782,82.1881,22740.0
2024-10-03 13:40:00,82.83,82.9,82.63,82.88,19702.0,82.1881,82.2576,81.9897,82.2377,19702.0
2024-10-03 13:45:00,82.89,83.01,82.86,82.86,8930.0,82.2477,82.3667,82.2179,82.2179,8930.0
2024-10-03 13:50:00,82.83,82.96,82.79,82.9,13199.0,82.1881,82.3171,82.1484,82.2576,13199.0
2024-10-03 13:55:00,82.95,83.04,82.91,83.01,7439.0,82.3072,82.3965,82.2675,82.3667,7439.0
2024-10-03 14:00:00,83.02,83.06,82.9,82.99,11001.0,82.3767,82.4163,82.2576,82.3469,11001.0
2024-10-03 14:05:00,82.99,83.15,82.99,83.09,30607.0,82.3469,82.5056,82.3469,82.4461,30607.0
2024-10-03 14:10:00,83.03,83.12,83.01,83.03,7284.0,82.3866,82.4759,82.3667,82.3866,7284.0
2024-10-03 14:15:00,83.06,83.14,82.99,83.14,12891.0,82.4163,82.4957,82.3469,82.4957,12891.0
2024-10-03 14:20:00,83.14,83.17,82.76,82.98,31740.0,82.4957,82.5255,82.1187,82.337,31740.0
2024-10-03 14:25:00,83.04,83.09,82.92,82.98,11569.0,82.3965,82.4461,82.2774,82.337,11569.0
2024-10-03 14:30:00,82.98,82.98,82.86,82.96,20192.0,82.337,82.337,82.2179,82.3171,20192.0
2024-10-03 14:35:00,82.99,83.02,82.91,83.0,7186.0,82.3469,82.3767,82.2675,82.3568,7186.0
2024-10-03 14:40:00,83.04,83.07,83.02,83.02,7144.0,82.3965,82.4263,82.3767,82.3767,7144.0
2024-10-03 14:45:00,83.02,83.06,82.96,82.99,8107.0,82.3767,82.4163,82.3171,82.3469,8107.0
2024-10-03 14:50:00,83.04,83.1,82.95,83.0,10421.0,82.3965,82.456,82.3072,82.3568,10421.0
2024-10-03 14:55:00,83.05,83.1,82.89,82.89,9020.0,82.4064,82.456,82.2477,82.2477,9020.0
2024-10-03 15:00:00,82.88,82.88,82.71,82.81,19077.0,82.2377,82.2377,82.0691,82.1683,19077.0
2024-10-03 15:05:00,82.81,82.84,82.65,82.75,16565.0,82.1683,82.1981,82.0095,82.1087,16565.0
2024-10-03 15:10:00,82.73,82.76,82.57,82.73,10868.0,82.0889,82.1187,81.9301,82.0889,10868.0
2024-10-03 15:15:00,82.7,82.79,82.7,82.78,8298.0,82.0591,82.1484,82.0591,82.1385,8298.0
2024-10-03 15:20:00,82.77,82.9,82.76,82.87,21839.0,82.1286,82.2576,82.1187,82.2278,21839.0
2024-10-03 15:25:00,82.87,82.9,82.7,82.79,25416.0,82.2278,82.2576,82.0591,82.1484,25416.0
2024-10-03 15:30:00,82.78,82.93,82.74,82.9,14215.0,82.1385,82.2874,82.0988,82.2576,14215.0
2024-10-03 15:35:00,82.92,82.98,82.9,82.94,12173.0,82.2774,82.337,82.2576,82.2973,12173.0
2024-10-03 15:40:00,82.95,82.95,82.76,82.8,39871.0,82.3072,82.3072,82.1187,82.1584,39871.0
2024-10-03 15:45:00,82.79,83.08,82.78,83.04,27359.0,82.1484,82.4362,82.1385,82.3965,27359.0
2024-10-03 15:50:00,83.04,83.22,82.91,83.14,105670.0,82.3965,82.5751,82.2675,82.4957,105670.0
2024-10-03 15:55:00,83.15,83.55,83.11,83.33,299890.0,82.5056,82.9025,82.466,82.6843,299890.0
2024-10-04 09:30:00,85.27,85.33,84.94,85.16,288541.0,84.6092,84.6688,84.2818,84.5001,288541.0
2024-10-04 09:35:00,85.2,85.4,84.83,85.1,127008.0,84.5398,84.7382,84.1726,84.4405,127008.0
2024-10-04 09:40:00,85.11,85.3,85.05,85.05,67647.0,84.4505,84.639,84.3909,84.3909,67647.0
2024-10-04 09:45:00,85.07,85.27,85.07,85.16,38131.0,84.4108,84.6092,84.4108,84.5001,38131.0
2024-10-04 09:50:00,85.15,85.17,84.68,84.7,55552.0,84.4902,84.51,84.0238,84.0436,55552.0
2024-10-04 09:55:00,84.71,84.82,84.19,84.29,184103.0,84.0536,84.1627,83.5376,83.6368,184103.0
2024-10-04 10:00:00,84.25,84.62,84.18,84.51,168249.0,83.5971,83.9643,83.5277,83.8551,168249.0
2024-10-04 10:05:00,84.53,84.73,83.82,83.94,125711.0,83.875,84.0734,83.1705,83.2895,125711.0
2024-10-04 10:10:00,83.92,84.21,83.69,84.16,131710.0,83.2697,83.5574,83.0415,83.5078,131710.0
2024-10-04 10:15:00,84.15,84.7,84.05,84.47,179996.0,83.4979,84.0436,83.3987,83.8154,179996.0
2024-10-04 10:20:00,84.45,84.45,83.79,83.94,117706.0,83.7956,83.7956,83.1407,83.2895,117706.0
2024-10-04 10:25:00,83.93,84.07,83.52,83.69,52679.0,83.2796,83.4185,82.8728,83.0415,52679.0
2024-10-04 10:30:00,83.66,83.77,83.43,83.67,199091.0,83.0117,83.1208,82.7835,83.0216,199091.0
2024-10-04 10:35:00,83.65,83.79,83.43,83.55,61112.0,83.0018,83.1407,82.7835,82.9025,61112.0
2024-10-04 10:40:00,83.5,83.95,83.5,83.95,77759.0,82.8529,83.2994,82.8529,83.2994,77759.0
2024-10-04 10:45:00,84.0,84.02,83.69,83.91,31227.0,83.3491,83.3689,83.0415,83.2598,31227.0
2024-10-04 10:50:00,83.91,84.25,83.91,84.08,36558.0,83.2598,83.5971,83.2598,83.4284,36558.0
2024-10-04 10:55:00,84.11,84.26,84.05,84.24,18964.0,83.4582,83.607,83.3987,83.5872,18964.0
2024-10-04 11:00:00,84.28,84.47,84.28,84.37,46140.0,83.6269,83.8154,83.6269,83.7162,46140.0
2024-10-04 11:05:00,84.39,84.56,84.39,84.39,69189.0,83.736,83.9047,83.736,83.736,69189.0
2024-10-04 11:10:00,84.39,84.49,84.07,84.07,32440.0,83.736,83.8353,83.4185,83.4185,32440.0
2024-10-04 11:15:00,84.07,84.26,83.96,84.17,15102.0,83.4185,83.607,83.3094,83.5177,15102.0
2024-10-04 11:20:00,84.1,84.1,83.61,83.75,53275.0,83.4483,83.4483,82.9621,83.101,53275.0
2024-10-04 11:25:00,83.74,83.76,83.5,83.63,47782.0,83.0911,83.1109,82.8529,82.9819,47782.0
2024-10-04 11:30:00,83.67,83.73,83.48,83.73,41262.0,83.0216,83.0812,82.8331,83.0812,41262.0
2024-10-04 11:35:00,83.73,83.82,83.7,83.82,23432.0,83.0812,83.1705,83.0514,83.1705,23432.0
2024-10-04 11:40:00,83.79,84.09,83.79,83.98,29339.0,83.1407,83.4384,83.1407,83.3292,29339.0
2024-10-04 11:45:00,83.92,83.96,83.72,83.81,13134.0,83.2697,83.3094,83.0712,83.1605,13134.0
2024-10-04 11:50:00,83.83,84.26,83.83,84.22,19072.0,83.1804,83.607,83.1804,83.5674,19072.0
2024-10-04 11:55:00,84.23,84.43,84.2,84.42,84905.0,83.5773,83.7757,83.5475,83.7658,84905.0
2024-10-04 12:00:00,84.44,84.59,84.43,84.49,53502.0,83.7857,83.9345,83.7757,83.8353,53502.0
2024-10-04 12:05:00,84.51,84.53,84.1,84.11,48632.0,83.8551,83.875,83.4483,83.4582,48632.0
2024-10-04 12:10:00,84.2,84.29,84.1,84.17,22617.0,83.5475,83.6368,83.4483,83.5177,22617.0
2024-10-04 12:15:00,84.15,84.3,84.15,84.3,11632.0,83.4979,83.6467,83.4979,83.6467,11632.0
2024-10-04 12:20:00,84.28,84.35,84.18,84.19,12300.0,83.6269,83.6963,83.5277,83.5376,12300.0
2024-10-04 12:25:00,84.11,84.17,83.99,84.14,15827.0,83.4582,83.5177,83.3391,83.488,15827.0
2024-10-04 12:30:00,84.12,84.27,84.04,84.18,18959.0,83.4681,83.617,83.3888,83.5277,18959.0
2024-10-04 12:35:00,84.27,84.82,84.26,84.72,49738.0,83.617,84.1627,83.607,84.0635,49738.0
2024-10-04 12:40:00,84.73,84.89,84.59,84.84,34729.0,84.0734,84.2322,83.9345,84.1826,34729.0
2024-10-04 12:45:00,84.83,84.89,84.77,84.81,49556.0,84.1726,84.2322,84.1131,84.1528,49556.0
2024-10-04 12:50:00,84.79,84.82,84.55,84.68,18793.0,84.1329,84.1627,83.8948,84.0238,18793.0
2024-10-04 12:55:00,84.68,84.8,84.64,84.67,18769.0,84.0238,84.1429,83.9841,84.0139,18769.0
2024-10-04 13:00:00,84.68,84.71,84.64,84.7,28029.0,84.0238,84.0536,83.9841,84.0436,28029.0
2024-10-04 13:05:00,84.64,84.68,84.56,84.56,12327.0,83.9841,84.0238,83.9047,83.9047,12327.0
2024-10-04 13:10:00,84.57,84.77,84.56,84.76,16356.0,83.9146,84.1131,83.9047,84.1032,16356.0
2024-10-04 13:15:00,84.76,84.86,84.76,84.85,20566.0,84.1032,84.2024,84.1032,84.1925,20566.0
2024-10-04 13:20:00,84.87,84.92,84.79,84.82,39422.0,84.2123,84.2619,84.1329,84.1627,39422.0
2024-10-04 13:25:00,84.83,84.86,84.68,84.7,8370.0,84.1726,84.2024,84.0238,84.0436,8370.0
2024-10-04 13:30:00,84.66,84.85,84.63,84.66,16026.0,84.0039,84.1925,83.9742,84.0039,16026.0
2024-10-04 13:35:00,84.63,84.67,84.05,84.47,76912.0,83.9742,84.0139,83.3987,83.8154,76912.0
2024-10-04 13:40:00,84.47,84.91,84.44,84.91,18624.0,83.8154,84.252,83.7857,84.252,18624.0
2024-10-04 13:45:00,84.86,84.86,84.68,84.68,9077.0,84.2024,84.2024,84.0238,84.0238,9077.0
2024-10-04 13:50:00,84.68,84.69,84.44,84.46,14435.0,84.0238,84.0337,83.7857,83.8055,14435.0
2024-10-04 13:55:00,84.5,84.52,84.32,84.32,18411.0,83.8452,83.865,83.6666,83.6666,18411.0
2024-10-04 14:00:00,84.36,84.45,84.27,84.33,33503.0,83.7063,83.7956,83.617,83.6765,33503.0
2024-10-04 14:05:00,84.29,84.44,84.27,84.39,38978.0,83.6368,83.7857,83.617,83.736,38978.0
2024-10-04 14:10:00,84.38,84.4,84.2,84.27,21058.0,83.7261,83.746,83.5475,83.617,21058.0
2024-10-04 14:15:00,84.26,84.39,84.12,84.38,29766.0,83.607,83.736,83.4681,83.7261,29766.0
2024-10-04 14:20:00,84.43,84.56,84.42,84.52,17242.0,83.7757,83.9047,83.7658,83.865,17242.0
2024-10-04 14:25:00,84.55,84.61,84.47,84.55,24568.0,83.8948,83.9543,83.8154,83.8948,24568.0
2024-10-04 14:30:00,84.56,84.64,84.48,84.63,12097.0,83.9047,83.9841,83.8253,83.9742,12097.0
2024-10-04 14:35:00,84.61,84.66,84.55,84.59,15203.0,83.9543,84.0039,83.8948,83.9345,15203.0
2024-10-04 14:40:00,84.58,84.69,84.56,84.62,58927.0,83.9246,84.0337,83.9047,83.9643,58927.0
2024-10-04 14:45:00,84.61,84.7,84.61,84.7,8622.0,83.9543,84.0436,83.9543,84.0436,8622.0
2024-10-04 14:50:00,84.71,84.92,84.71,84.75,34286.0,84.0536,84.2619,84.0536,84.0933,34286.0
2024-10-04 14:55:00,84.76,84.89,84.76,84.89,10297.0,84.1032,84.2322,84.1032,84.2322,10297.0
2024-10-04 15:00:00,84.88,84.88,84.75,84.79,18496.0,84.2222,84.2222,84.0933,84.1329,18496.0
2024-10-04 15:05:00,84.8,84.89,84.8,84.88,17991.0,84.1429,84.2322,84.1429,84.2222,17991.0
2024-10-04 15:10:00,84.88,84.92,84.82,84.85,16784.0,84.2222,84.2619,84.1627,84.1925,16784.0
2024-10-04 15:15:00,84.84,84.92,84.77,84.92,22633.0,84.1826,84.2619,84.1131,84.2619,22633.0
2024-10-04 15:20:00,84.9,85.14,84.87,85.09,71565.0,84.2421,84.4802,84.2123,84.4306,71565.0
2024-10-04 15:25:00,85.12,85.2,85.01,85.14,15447.0,84.4604,84.5398,84.3512,84.4802,15447.0
2024-10-04 15:30:00,85.13,85.43,85.07,85.37,43034.0,84.4703,84.768,84.4108,84.7084,43034.0
2024-10-04 15:35:00,85.37,85.37,85.25,85.32,24582.0,84.7084,84.7084,84.5894,84.6588,24582.0
2024-10-04 15:40:00,85.3,85.46,85.3,85.45,35425.0,84.639,84.7977,84.639,84.7878,35425.0
2024-10-04 15:45:00,85.45,85.45,85.19,85.36,73619.0,84.7878,84.7878,84.5298,84.6985,73619.0
2024-10-04 15:50:00,85.36,85.5,85.28,85.49,98259.0,84.6985,84.8374,84.6191,84.8275,98259.0
2024-10-04 15:55:00,85.48,85.71,85.45,85.52,200856.0,84.8176,85.0458,84.7878,84.8573,200856.0
2024-10-07 09:30:00,84.77,84.88,84.52,84.72,153841.0,84.1131,84.2222,83.865,84.0635,153841.0
2024-10-07 09:35:00,84.71,84.91,84.66,84.77,101482.0,84.0536,84.252,84.0039,84.1131,101482.0
2024-10-07 09:40:00,84.78,84.82,84.57,84.72,35015.0,84.123,84.1627,83.9146,84.0635,35015.0
2024-10-07 09:45:00,84.66,84.87,84.48,84.65,38095.0,84.0039,84.2123,83.8253,83.994,38095.0
2024-10-07 09:50:00,84.68,84.72,84.43,84.55,94079.0,84.0238,84.0635,83.7757,83.8948,94079.0
2024-10-07 09:55:00,84.63,84.75,84.48,84.5,64318.0,83.9742,84.0933,83.8253,83.8452,64318.0
2024-10-07 10:00:00,84.52,84.81,84.49,84.79,62727.0,83.865,84.1528,83.8353,84.1329,62727.0
2024-10-07 10:05:00,84.76,84.94,84.62,84.74,83905.0,84.1032,84.2818,83.9643,84.0833,83905.0
2024-10-07 10:10:00,84.75,84.9,84.61,84.86,26949.0,84.0933,84.2421,83.9543,84.2024,26949.0
2024-10-07 10:15:00,84.89,85.06,84.75,84.98,62937.0,84.2322,84.4008,84.0933,84.3215,62937.0
2024-10-07 10:20:00,85.0,85.0,84.82,84.89,64017.0,84.3413,84.3413,84.1627,84.2322,64017.0
2024-10-07 10:25:00,84.88,84.9,84.75,84.86,61024.0,84.2222,84.2421,84.0933,84.2024,61024.0
2024-10-07 10:30:00,84.87,84.9,84.71,84.9,30063.0,84.2123,84.2421,84.0536,84.2421,30063.0
2024-10-07 10:35:00,84.86,84.91,84.74,84.76,47433.0,84.2024,84.252,84.0833,84.1032,47433.0
2024-10-07 10:40:00,84.77,84.84,84.61,84.7,27442.0,84.1131,84.1826,83.9543,84.0436,27442.0
2024-10-07 10:45:00,84.67,84.76,84.62,84.7,25742.0,84.0139,84.1032,83.9643,84.0436,25742.0
2024-10-07 10:50:00,84.72,84.86,84.71,84.81,59497.0,84.0635,84.2024,84.0536,84.1528,59497.0
2024-10-07 10:55:00,84.81,84.88,84.76,84.78,57131.0,84.1528,84.2222,84.1032,84.123,57131.0
2024-10-07 11:00:00,84.74,84.74,84.47,84.57,89352.0,84.0833,84.0833,83.8154,83.9146,89352.0
2024-10-07 11:05:00,84.62,84.7,84.47,84.68,74344.0,83.9643,84.0436,83.8154,84.0238,74344.0
2024-10-07 11:10:00,84.68,84.87,84.64,84.87,84552.0,84.0238,84.2123,83.9841,84.2123,84552.0
2024-10-07 11:15:00,84.86,84.93,84.79,84.93,20685.0,84.2024,84.2719,84.1329,84.2719,20685.0
2024-10-07 11:20:00,84.92,84.97,84.85,84.93,84553.0,84.2619,84.3115,84.1925,84.2719,84553.0
2024-10-07 11:25:00,84.93,84.97,84.8,84.93,28851.0,84.2719,84.3115,84.1429,84.2719,28851.0
2024-10-07 11:30:00,84.92,84.94,84.83,84.94,33985.0,84.2619,84.2818,84.1726,84.2818,33985.0
2024-10-07 11:35:00,84.94,84.96,84.77,84.8,10611.0,84.2818,84.3016,84.1131,84.1429,10611.0
2024-10-07 11:40:00,84.85,84.97,84.74,84.78,10348.0,84.1925,84.3115,84.0833,84.123,10348.0
2024-10-07 11:45:00,84.75,84.83,84.75,84.78,10657.0,84.0933,84.1726,84.0933,84.123,10657.0
2024-10-07 11:50:00,84.71,84.81,84.68,84.77,26869.0,84.0536,84.1528,84.0238,84.1131,26869.0
2024-10-07 11:55:00,84.71,84.73,84.66,84.7,11652.0,84.0536,84.0734,84.0039,84.0436,11652.0
2024-10-07 12:00:00,84.67,84.71,84.54,84.58,42624.0,84.0139,84.0536,83.8849,83.9246,42624.0
2024-10-07 12:05:00,84.6,84.65,84.44,84.46,30237.0,83.9444,83.994,83.7857,83.8055,30237.0
2024-10-07 12:10:00,84.43,84.56,84.24,84.56,81136.0,83.7757,83.9047,83.5872,83.9047,81136.0
2024-10-07 12:15:00,84.53,84.7,84.53,84.64,42974.0,83.875,84.0436,83.875,83.9841,42974.0
2024-10-07 12:20:00,84.63,84.71,84.61,84.67,45297.0,83.9742,84.0536,83.9543,84.0139,45297.0
2024-10-07 12:25:00,84.67,84.68,84.63,84.64,11733.0,84.0139,84.0238,83.9742,83.9841,11733.0
2024-10-07 12:30:00,84.59,84.59,84.42,84.5,56781.0,83.9345,83.9345,83.7658,83.8452,56781.0
2024-10-07 12:35:00,84.5,84.6,84.48,84.5,6297.0,83.8452,83.9444,83.8253,83.8452,6297.0
2024-10-07 12:40:00,84.48,84.49,84.38,84.42,16728.0,83.8253,83.8353,83.7261,83.7658,16728.0
2024-10-07 12:45:00,84.4,84.48,84.32,84.45,21191.0,83.746,83.8253,83.6666,83.7956,21191.0
2024-10-07 12:50:00,84.47,84.49,84.38,84.44,9176.0,83.8154,83.8353,83.7261,83.7857,9176.0
2024-10-07 12:55:00,84.45,84.49,84.4,84.49,7761.0,83.7956,83.8353,83.746,83.8353,7761.0
2024-10-07 13:00:00,84.46,84.59,84.45,84.53,17369.0,83.8055,83.9345,83.7956,83.875,17369.0
2024-10-07 13:05:00,84.58,84.58,84.46,84.51,8162.0,83.9246,83.9246,83.8055,83.8551,8162.0
2024-10-07 13:10:00,84.57,84.62,84.55,84.61,12735.0,83.9146,83.9643,83.8948,83.9543,12735.0
2024-10-07 13:15:00,84.6,84.64,84.54,84.58,34188.0,83.9444,83.9841,83.8849,83.9246,34188.0
2024-10-07 13:20:00,84.58,84.62,84.36,84.45,27194.0,83.9246,83.9643,83.7063,83.7956,27194.0
2024-10-07 13:25:00,84.47,84.54,84.35,84.35,17663.0,83.8154,83.8849,83.6963,83.6963,17663.0
2024-10-07 13:30:00,84.35,84.38,84.24,84.37,17721.0,83.6963,83.7261,83.5872,83.7162,17721.0
2024-10-07 13:35:00,84.37,84.43,84.32,84.32,7768.0,83.7162,83.7757,83.6666,83.6666,7768.0
2024-10-07 13:40:00,84.31,84.36,84.3,84.3,15630.0,83.6567,83.7063,83.6467,83.6467,15630.0
2024-10-07 13:45:00,84.31,84.34,84.23,84.24,17770.0,83.6567,83.6864,83.5773,83.5872,17770.0
2024-10-07 13:50:00,84.24,84.34,84.11,84.29,32194.0,83.5872,83.6864,83.4582,83.6368,32194.0
2024-10-07 13:55:00,84.27,84.38,84.23,84.35,32595.0,83.617,83.7261,83.5773,83.6963,32595.0
2024-10-07 14:00:00,84.37,84.39,83.98,84.0,53058.0,83.7162,83.736,83.3292,83.3491,53058.0
2024-10-07 14:05:00,83.98,84.07,83.97,84.02,15854.0,83.3292,83.4185,83.3193,83.3689,15854.0
2024-10-07 14:10:00,84.01,84.16,84.01,84.14,16612.0,83.359,83.5078,83.359,83.488,16612.0
2024-10-07 14:15:00,84.12,84.15,84.0,84.03,56551.0,83.4681,83.4979,83.3491,83.3788,56551.0
2024-10-07 14:20:00,84.04,84.07,83.99,84.0,18886.0,83.3888,83.4185,83.3391,83.3491,18886.0
2024-10-07 14:25:00,84.04,84.08,83.98,83.98,22661.0,83.3888,83.4284,83.3292,83.3292,22661.0
2024-10-07 14:30:00,83.97,83.97,83.24,83.56,336936.0,83.3193,83.3193,82.595,82.9125,336936.0
2024-10-07 14:35:00,83.55,83.63,83.31,83.53,56991.0,82.9025,82.9819,82.6644,82.8827,56991.0
2024-10-07 14:40:00,83.52,83.72,83.38,83.38,33994.0,82.8728,83.0712,82.7339,82.7339,33994.0
2024-10-07 14:45:00,83.37,83.39,82.72,82.87,181400.0,82.7239,82.7438,82.079,82.2278,181400.0
2024-10-07 14:50:00,82.81,83.08,82.8,82.9,86928.0,82.1683,82.4362,82.1584,82.2576,86928.0
2024-10-07 14:55:00,82.91,83.06,82.67,82.75,41550.0,82.2675,82.4163,82.0294,82.1087,41550.0
2024-10-07 15:00:00,82.75,82.97,82.7,82.91,86080.0,82.1087,82.327,82.0591,82.2675,86080.0
2024-10-07 15:05:00,82.9,83.31,82.89,83.24,58943.0,82.2576,82.6644,82.2477,82.595,58943.0
2024-10-07 15:10:00,83.25,83.28,83.09,83.15,40173.0,82.6049,82.6346,82.4461,82.5056,40173.0
2024-10-07 15:15:00,83.15,83.29,83.13,83.23,84779.0,82.5056,82.6446,82.4858,82.585,84779.0
2024-10-07 15:20:00,83.22,83.42,83.2,83.33,55234.0,82.5751,82.7736,82.5553,82.6843,55234.0
2024-10-07 15:25:00,83.33,83.35,83.18,83.24,28606.0,82.6843,82.7041,82.5354,82.595,28606.0
2024-10-07 15:30:00,83.25,83.31,82.93,83.04,70738.0,82.6049,82.6644,82.2874,82.3965,70738.0
2024-10-07 15:35:00,83.04,83.1,82.79,83.01,49873.0,82.3965,82.456,82.1484,82.3667,49873.0
2024-10-07 15:40:00,83.03,83.03,82.74,82.93,45614.0,82.3866,82.3866,82.0988,82.2874,45614.0
2024-10-07 15:45:00,82.95,83.02,82.8,83.0,62690.0,82.3072,82.3767,82.1584,82.3568,62690.0
2024-10-07 15:50:00,82.98,83.58,82.97,83.38,114376.0,82.337,82.9323,82.327,82.7339,114376.0
2024-10-07 15:55:00,83.36,83.45,82.95,83.2,166176.0,82.714,82.8033,82.3072,82.5553,166176.0
2024-10-08 09:30:00,84.3,84.36,83.97,84.03,166139.0,83.6467,83.7063,83.3193,83.3788,166139.0
2024-10-08 09:35:00,83.97,84.17,83.96,84.01,83960.0,83.3193,83.5177,83.3094,83.359,83960.0
2024-10-08 09:40:00,83.99,84.21,83.93,84.13,58766.0,83.3391,83.5574,83.2796,83.4781,58766.0
2024-10-08 09:45:00,84.14,84.16,83.93,84.16,76822.0,83.488,83.5078,83.2796,83.5078,76822.0
2024-10-08 09:50:00,84.19,84.38,83.99,84.32,45741.0,83.5376,83.7261,83.3391,83.6666,45741.0
2024-10-08 09:55:00,84.26,84.51,84.24,84.42,73304.0,83.607,83.8551,83.5872,83.7658,73304.0
2024-10-08 10:00:00,84.49,84.71,84.49,84.67,86618.0,83.8353,84.0536,83.8353,84.0139,86618.0
2024-10-08 10:05:00,84.7,84.73,84.5,84.6,52348.0,84.0436,84.0734,83.8452,83.9444,52348.0
2024-10-08 10:10:00,84.59,84.62,84.36,84.42,41760.0,83.9345,83.9643,83.7063,83.7658,41760.0
2024-10-08 10:15:00,84.39,84.51,84.31,84.46,54142.0,83.736,83.8551,83.6567,83.8055,54142.0
2024-10-08 10:20:00,84.44,84.52,84.37,84.39,26011.0,83.7857,83.865,83.7162,83.736,26011.0
2024-10-08 10:25:00,84.41,84.57,84.41,84.52,25468.0,83.7559,83.9146,83.7559,83.865,25468.0
2024-10-08 10:30:00,84.51,84.66,84.46,84.62,41063.0,83.8551,84.0039,83.8055,83.9643,41063.0
2024-10-08 10:35:00,84.62,84.66,84.55,84.61,17786.0,83.9643,84.0039,83.8948,83.9543,17786.0
2024-10-08 10:40:00,84.6,85.23,84.58,84.98,191993.0,83.9444,84.5695,83.9246,84.3215,191993.0
2024-10-08 10:45:00,84.98,85.25,84.94,85.02,150887.0,84.3215,84.5894,84.2818,84.3612,150887.0
2024-10-08 10:50:00,85.02,85.08,84.89,84.92,22815.0,84.3612,84.4207,84.2322,84.2619,22815.0
2024-10-08 10:55:00,84.92,85.04,84.86,84.93,23081.0,84.2619,84.381,84.2024,84.2719,23081.0
2024-10-08 11:00:00,84.96,85.06,84.95,85.02,19686.0,84.3016,84.4008,84.2917,84.3612,19686.0
2024-10-08 11:05:00,84.99,85.03,84.94,84.98,17440.0,84.3314,84.3711,84.2818,84.3215,17440.0
2024-10-08 11:10:00,84.97,84.97,84.79,84.86,33079.0,84.3115,84.3115,84.1329,84.2024,33079.0
2024-10-08 11:15:00,84.79,84.87,84.73,84.84,9533.0,84.1329,84.2123,84.0734,84.1826,9533.0
2024-10-08 11:20:00,84.88,85.0,84.77,84.85,45235.0,84.2222,84.3413,84.1131,84.1925,45235.0
2024-10-08 11:25:00,84.84,84.99,84.84,84.98,9223.0,84.1826,84.3314,84.1826,84.3215,9223.0
2024-10-08 11:30:00,85.0,85.04,84.9,84.96,19993.0,84.3413,84.381,84.2421,84.3016,19993.0
2024-10-08 11:35:00,84.94,84.96,84.89,84.96,3226.0,84.2818,84.3016,84.2322,84.3016,3226.0
2024-10-08 11:40:00,84.97,85.02,84.95,85.0,9297.0,84.3115,84.3612,84.2917,84.3413,9297.0
2024-10-08 11:45:00,85.02,85.09,84.95,84.97,12962.0,84.3612,84.4306,84.2917,84.3115,12962.0
2024-10-08 11:50:00,85.06,85.13,85.05,85.12,11506.0,84.4008,84.4703,84.3909,84.4604,11506.0
2024-10-08 11:55:00,85.13,85.16,85.0,85.12,30951.0,84.4703,84.5001,84.3413,84.4604,30951.0
2024-10-08 12:00:00,85.14,85.14,84.86,84.94,20684.0,84.4802,84.4802,84.2024,84.2818,20684.0
2024-10-08 12:05:00,84.93,84.96,84.76,84.86,21024.0,84.2719,84.3016,84.1032,84.2024,21024.0
2024-10-08 12:10:00,84.89,84.98,84.89,84.91,9842.0,84.2322,84.3215,84.2322,84.252,9842.0
2024-10-08 12:15:00,84.84,84.94,84.82,84.94,15109.0,84.1826,84.2818,84.1627,84.2818,15109.0
2024-10-08 12:20:00,84.92,84.95,84.89,84.91,8407.0,84.2619,84.2917,84.2322,84.252,8407.0
2024-10-08 12:25:00,84.91,85.06,84.91,85.03,7407.0,84.252,84.4008,84.252,84.3711,7407.0
2024-10-08 12:30:00,85.01,85.03,84.98,85.01,4785.0,84.3512,84.3711,84.3215,84.3512,4785.0
2024-10-08 12:35:00,85.06,85.11,85.02,85.06,13278.0,84.4008,84.4505,84.3612,84.4008,13278.0
2024-10-08 12:40:00,85.06,85.08,85.06,85.06,1721.0,84.4008,84.4207,84.4008,84.4008,1721.0
2024-10-08 12:45:00,85.05,85.08,84.88,84.9,38166.0,84.3909,84.4207,84.2222,84.2421,38166.0
2024-10-08 12:50:00,84.9,84.99,84.85,84.97,11524.0,84.2421,84.3314,84.1925,84.3115,11524.0
2024-10-08 12:55:00,84.94,84.98,84.94,84.97,1700.0,84.2818,84.3215,84.2818,84.3115,1700.0
2024-10-08 13:00:00,84.95,85.01,84.78,84.78,5066.0,84.2917,84.3512,84.123,84.123,5066.0
2024-10-08 13:05:00,84.75,84.81,84.38,84.47,49098.0,84.0933,84.1528,83.7261,83.8154,49098.0
2024-10-08 13:10:00,84.42,84.7,84.42,84.69,50238.0,83.7658,84.0436,83.7658,84.0337,50238.0
2024-10-08 13:15:00,84.59,84.6,84.48,84.57,7705.0,83.9345,83.9444,83.8253,83.9146,7705.0
2024-10-08 13:20:00,84.62,84.71,84.6,84.71,12974.0,83.9643,84.0536,83.9444,84.0536,12974.0
2024-10-08 13:25:00,84.68,84.75,84.67,84.7,6841.0,84.0238,84.0933,84.0139,84.0436,6841.0
2024-10-08 13:30:00,84.63,84.71,84.62,84.71,4735.0,83.9742,84.0536,83.9643,84.0536,4735.0
2024-10-08 13:35:00,84.76,84.79,84.67,84.69,9876.0,84.1032,84.1329,84.0139,84.0337,9876.0
2024-10-08 13:40:00,84.71,84.77,84.71,84.76,4112.0,84.0536,84.1131,84.0536,84.1032,4112.0
2024-10-08 13:45:00,84.71,84.72,84.71,84.72,1728.0,84.0536,84.0635,84.0536,84.0635,1728.0
2024-10-08 13:50:00,84.71,84.79,84.71,84.76,4891.0,84.0536,84.1329,84.0536,84.1032,4891.0
2024-10-08 13:55:00,84.79,84.91,84.78,84.9,4357.0,84.1329,84.252,84.123,84.2421,4357.0
2024-10-08 14:00:00,84.93,84.97,84.9,84.92,5688.0,84.2719,84.3115,84.2421,84.2619,5688.0
2024-10-08 14:05:00,84.98,85.0,84.94,84.94,22038.0,84.3215,84.3413,84.2818,84.2818,22038.0
2024-10-08 14:10:00,84.93,85.01,84.93,84.97,2416.0,84.2719,84.3512,84.2719,84.3115,2416.0
2024-10-08 14:15:00,85.0,85.0,84.95,84.99,3158.0,84.3413,84.3413,84.2917,84.3314,3158.0
2024-10-08 14:20:00,85.0,85.01,84.92,84.96,2654.0,84.3413,84.3512,84.2619,84.3016,2654.0
2024-10-08 14:25:00,85.0,85.01,84.97,85.01,15488.0,84.3413,84.3512,84.3115,84.3512,15488.0
2024-10-08 14:30:00,85.0,85.02,84.91,85.02,9995.0,84.3413,84.3612,84.252,84.3612,9995.0
2024-10-08 14:35:00,85.03,85.36,85.03,85.27,35304.0,84.3711,84.6985,84.3711,84.6092,35304.0
2024-10-08 14:40:00,85.26,85.28,85.15,85.15,8519.0,84.5993,84.6191,84.4902,84.4902,8519.0
2024-10-08 14:45:00,85.18,85.23,85.14,85.23,14599.0,84.5199,84.5695,84.4802,84.5695,14599.0
2024-10-08 14:50:00,85.24,85.36,85.23,85.29,17189.0,84.5795,84.6985,84.5695,84.6291,17189.0
2024-10-08 14:55:00,85.31,85.41,85.31,85.35,8927.0,84.6489,84.7481,84.6489,84.6886,8927.0
2024-10-08 15:00:00,85.32,85.33,85.16,85.26,57586.0,84.6588,84.6688,84.5001,84.5993,57586.0
2024-10-08 15:05:00,85.26,85.31,85.2,85.23,9654.0,84.5993,84.6489,84.5398,84.5695,9654.0
2024-10-08 15:10:00,85.23,85.3,85.22,85.25,4402.0,84.5695,84.639,84.5596,84.5894,4402.0
2024-10-08 15:15:00,85.26,85.42,85.26,85.41,17731.0,84.5993,84.7581,84.5993,84.7481,17731.0
2024-10-08 15:20:00,85.35,85.41,85.28,85.39,26276.0,84.6886,84.7481,84.6191,84.7283,26276.0
2024-10-08 15:25:00,85.35,85.45,85.35,85.38,20893.0,84.6886,84.7878,84.6886,84.7184,20893.0
2024-10-08 15:30:00,85.38,85.66,85.37,85.61,61948.0,84.7184,84.9962,84.7084,84.9466,61948.0
2024-10-08 15:35:00,85.58,85.75,85.55,85.72,17254.0,84.9168,85.0855,84.8871,85.0557,17254.0
2024-10-08 15:40:00,85.71,85.71,85.61,85.63,19387.0,85.0458,85.0458,84.9466,84.9664,19387.0
2024-10-08 15:45:00,85.63,85.68,85.56,85.64,47434.0,84.9664,85.016,84.897,84.9764,47434.0
2024-10-08 15:50:00,85.62,85.78,85.58,85.69,129752.0,84.9565,85.1153,84.9168,85.026,129752.0
2024-10-08 15:55:00,85.67,85.72,85.45,85.53,176998.0,85.0061,85.0557,84.7878,84.8672,176998.0
2024-10-09 09:30:00,85.5,85.52,85.28,85.42,141513.0,84.8374,84.8573,84.6191,84.7581,141513.0
2024-10-09 09:35:00,85.41,85.57,85.24,85.57,55292.0,84.7481,84.9069,84.5795,84.9069,55292.0
2024-10-09 09:40:00,85.54,85.77,85.43,85.51,95620.0,84.8771,85.1053,84.768,84.8474,95620.0
2024-10-09 09:45:00,85.52,85.72,85.49,85.62,41030.0,84.8573,85.0557,84.8275,84.9565,41030.0
2024-10-09 09:50:00,85.66,85.72,85.55,85.72,29861.0,84.9962,85.0557,84.8871,85.0557,29861.0
2024-10-09 09:55:00,85.7,85.71,85.57,85.68,56197.0,85.0359,85.0458,84.9069,85.016,56197.0
2024-10-09 10:00:00,85.69,85.78,85.66,85.7,65446.0,85.026,85.1153,84.9962,85.0359,65446.0
2024-10-09 10:05:00,85.67,85.87,85.65,85.74,61348.0,85.0061,85.2046,84.9863,85.0756,61348.0
2024-10-09 10:10:00,85.79,85.89,85.77,85.81,39099.0,85.1252,85.2244,85.1053,85.145,39099.0
2024-10-09 10:15:00,85.78,85.82,85.67,85.78,71227.0,85.1153,85.155,85.0061,85.1153,71227.0
2024-10-09 10:20:00,85.77,85.91,85.75,85.86,35435.0,85.1053,85.2443,85.0855,85.1946,35435.0
2024-10-09 10:25:00,85.82,86.07,85.81,85.93,57413.0,85.155,85.403,85.145,85.2641,57413.0
2024-10-09 10:30:00,85.9,85.98,85.84,85.95,48250.0,85.2343,85.3137,85.1748,85.284,48250.0
2024-10-09 10:35:00,85.92,86.03,85.91,86.02,24241.0,85.2542,85.3633,85.2443,85.3534,24241.0
2024-10-09 10:40:00,86.02,86.05,85.91,85.97,26034.0,85.3534,85.3832,85.2443,85.3038,26034.0
2024-10-09 10:45:00,85.96,86.05,85.93,86.05,18545.0,85.2939,85.3832,85.2641,85.3832,18545.0
2024-10-09 10:50:00,86.06,86.17,86.03,86.07,41153.0,85.3931,85.5022,85.3633,85.403,41153.0
2024-10-09 10:55:00,86.08,86.3,86.07,86.29,28056.0,85.4129,85.6312,85.403,85.6213,28056.0
2024-10-09 11:00:00,86.32,86.49,86.31,86.41,44220.0,85.6511,85.8198,85.6412,85.7404,44220.0
2024-10-09 11:05:00,86.43,86.5,86.42,86.44,38367.0,85.7602,85.8297,85.7503,85.7702,38367.0
2024-10-09 11:10:00,86.45,86.59,86.42,86.52,53889.0,85.7801,85.919,85.7503,85.8495,53889.0
2024-10-09 11:15:00,86.51,86.58,86.45,86.55,35608.0,85.8396,85.9091,85.7801,85.8793,35608.0
2024-10-09 11:20:00,86.58,86.74,86.54,86.7,52996.0,85.9091,86.0678,85.8694,86.0281,52996.0
2024-10-09 11:25:00,86.71,86.72,86.63,86.64,80707.0,86.0381,86.048,85.9587,85.9686,80707.0
2024-10-09 11:30:00,86.64,86.83,86.64,86.8,104403.0,85.9686,86.1571,85.9686,86.1274,104403.0
2024-10-09 11:35:00,86.8,86.93,86.79,86.86,35352.0,86.1274,86.2564,86.1174,86.1869,35352.0
2024-10-09 11:40:00,86.87,87.03,86.87,87.01,69455.0,86.1968,86.3556,86.1968,86.3357,69455.0
2024-10-09 11:45:00,87.0,87.14,86.98,87.1,51492.0,86.3258,86.4647,86.306,86.425,51492.0
2024-10-09 11:50:00,87.11,87.24,87.11,87.23,58643.0,86.435,86.564,86.435,86.554,58643.0
2024-10-09 11:55:00,87.25,87.25,87.15,87.18,52699.0,86.5739,86.5739,86.4747,86.5044,52699.0
2024-10-09 12:00:00,87.18,87.18,86.95,86.95,47713.0,86.5044,86.5044,86.2762,86.2762,47713.0
2024-10-09 12:05:00,86.99,87.09,86.88,87.07,37633.0,86.3159,86.4151,86.2067,86.3953,37633.0
2024-10-09 12:10:00,87.07,87.1,86.94,86.94,26760.0,86.3953,86.425,86.2663,86.2663,26760.0
2024-10-09 12:15:00,86.93,86.96,86.74,86.75,29059.0,86.2564,86.2861,86.0678,86.0778,29059.0
2024-10-09 12:20:00,86.72,86.98,86.69,86.9,27169.0,86.048,86.306,86.0182,86.2266,27169.0
2024-10-09 12:25:00,86.89,86.91,86.88,86.88,7922.0,86.2167,86.2365,86.2067,86.2067,7922.0
2024-10-09 12:30:00,86.89,86.89,86.82,86.86,13377.0,86.2167,86.2167,86.1472,86.1869,13377.0
2024-10-09 12:35:00,86.87,86.92,86.84,86.88,15477.0,86.1968,86.2464,86.1671,86.2067,15477.0
2024-10-09 12:40:00,86.91,86.97,86.87,86.91,12245.0,86.2365,86.296,86.1968,86.2365,12245.0
2024-10-09 12:45:00,86.94,86.98,86.83,86.9,6353.0,86.2663,86.306,86.1571,86.2266,6353.0
2024-10-09 12:50:00,86.91,86.91,86.57,86.63,34863.0,86.2365,86.2365,85.8991,85.9587,34863.0
2024-10-09 12:55:00,86.65,86.77,86.64,86.73,11381.0,85.9785,86.0976,85.9686,86.0579,11381.0
2024-10-09 13:00:00,86.72,86.72,86.62,86.62,9308.0,86.048,86.048,85.9488,85.9488,9308.0
2024-10-09 13:05:00,86.63,86.73,86.63,86.7,4911.0,85.9587,86.0579,85.9587,86.0281,4911.0
2024-10-09 13:10:00,86.71,86.86,86.7,86.86,10521.0,86.0381,86.1869,86.0281,86.1869,10521.0
2024-10-09 13:15:00,86.84,87.02,86.82,86.94,48769.0,86.1671,86.3457,86.1472,86.2663,48769.0
2024-10-09 13:20:00,86.93,87.02,86.93,87.02,6327.0,86.2564,86.3457,86.2564,86.3457,6327.0
2024-10-09 13:25:00,87.01,87.02,86.97,87.0,5794.0,86.3357,86.3457,86.296,86.3258,5794.0
2024-10-09 13:30:00,86.97,87.05,86.91,86.97,62409.0,86.296,86.3754,86.2365,86.296,62409.0
2024-10-09 13:35:00,86.96,86.97,86.91,86.95,8147.0,86.2861,86.296,86.2365,86.2762,8147.0
2024-10-09 13:40:00,86.95,86.99,86.9,86.92,10840.0,86.2762,86.3159,86.2266,86.2464,10840.0
2024-10-09 13:45:00,86.9,86.95,86.88,86.88,5430.0,86.2266,86.2762,86.2067,86.2067,5430.0
2024-10-09 13:50:00,86.88,86.89,86.33,86.65,88218.0,86.2067,86.2167,85.661,85.9785,88218.0
2024-10-09 13:55:00,86.63,86.77,86.6,86.67,38328.0,85.9587,86.0976,85.9289,85.9984,38328.0
2024-10-09 14:00:00,86.67,86.8,86.6,86.8,29128.0,85.9984,86.1274,85.9289,86.1274,29128.0
2024-10-09 14:05:00,86.81,86.89,86.77,86.78,18688.0,86.1373,86.2167,86.0976,86.1075,18688.0
2024-10-09 14:10:00,86.77,86.78,86.65,86.74,34701.0,86.0976,86.1075,85.9785,86.0678,34701.0
2024-10-09 14:15:00,86.72,86.72,86.62,86.65,11801.0,86.048,86.048,85.9488,85.9785,11801.0
2024-10-09 14:20:00,86.63,86.66,86.55,86.65,21731.0,85.9587,85.9884,85.8793,85.9785,21731.0
2024-10-09 14:25:00,86.69,87.01,86.69,86.95,41156.0,86.0182,86.3357,86.0182,86.2762,41156.0
2024-10-09 14:30:00,86.88,86.96,86.76,86.78,41457.0,86.2067,86.2861,86.0877,86.1075,41457.0
2024-10-09 14:35:00,86.8,86.88,86.79,86.88,9942.0,86.1274,86.2067,86.1174,86.2067,9942.0
2024-10-09 14:40:00,86.88,86.93,86.86,86.89,8872.0,86.2067,86.2564,86.1869,86.2167,8872.0
2024-10-09 14:45:00,86.9,86.97,86.9,86.95,18258.0,86.2266,86.296,86.2266,86.2762,18258.0
2024-10-09 14:50:00,86.93,86.95,86.85,86.86,12507.0,86.2564,86.2762,86.177,86.1869,12507.0
2024-10-09 14:55:00,86.83,86.88,86.79,86.88,7591.0,86.1571,86.2067,86.1174,86.2067,7591.0
2024-10-09 15:00:00,86.87,86.87,86.76,86.84,22232.0,86.1968,86.1968,86.0877,86.1671,22232.0
2024-10-09 15:05:00,86.85,86.9,86.66,86.81,67741.0,86.177,86.2266,85.9884,86.1373,67741.0
2024-10-09 15:10:00,86.8,86.84,86.73,86.81,14830.0,86.1274,86.1671,86.0579,86.1373,14830.0
2024-10-09 15:15:00,86.86,86.99,86.86,86.99,18865.0,86.1869,86.3159,86.1869,86.3159,18865.0
2024-10-09 15:20:00,86.99,87.12,86.99,87.08,18912.0,86.3159,86.4449,86.3159,86.4052,18912.0
2024-10-09 15:25:00,87.07,87.12,87.05,87.09,12259.0,86.3953,86.4449,86.3754,86.4151,12259.0
2024-10-09 15:30:00,87.1,87.47,87.08,87.35,83749.0,86.425,86.7922,86.4052,86.6731,83749.0
2024-10-09 15:35:00,87.33,87.41,87.29,87.29,29285.0,86.6533,86.7326,86.6136,86.6136,29285.0
2024-10-09 15:40:00,87.27,87.28,87.16,87.17,29053.0,86.5937,86.6036,86.4846,86.4945,29053.0
2024-10-09 15:45:00,87.18,87.28,87.16,87.24,28551.0,86.5044,86.6036,86.4846,86.564,28551.0
2024-10-09 15:50:00,87.24,87.54,87.24,87.49,165786.0,86.564,86.8616,86.564,86.812,165786.0
2024-10-09 15:55:00,87.49,87.5,87.24,87.25,167308.0,86.812,86.8219,86.564,86.5739,167308.0
2024-10-10 09:30:00,86.66,86.73,86.46,86.62,245835.0,85.9884,86.0579,85.79,85.9488,245835.0
2024-10-10 09:35:00,86.63,86.63,86.27,86.44,73106.0,85.9587,85.9587,85.6015,85.7702,73106.0
2024-10-10 09:40:00,86.44,86.52,86.35,86.42,38055.0,85.7702,85.8495,85.6809,85.7503,38055.0
2024-10-10 09:45:00,86.42,86.56,86.1,86.17,85712.0,85.7503,85.8892,85.4328,85.5022,85712.0
2024-10-10 09:50:00,86.13,86.6,86.11,86.51,92613.0,85.4626,85.9289,85.4427,85.8396,92613.0
2024-10-10 09:55:00,86.5,86.87,86.46,86.47,111877.0,85.8297,86.1968,85.79,85.7999,111877.0
2024-10-10 10:00:00,86.46,86.74,86.46,86.71,31705.0,85.79,86.0678,85.79,86.0381,31705.0
2024-10-10 10:05:00,86.67,86.85,86.6,86.82,35517.0,85.9984,86.177,85.9289,86.1472,35517.0
2024-10-10 10:10:00,86.81,87.03,86.76,86.8,69266.0,86.1373,86.3556,86.0877,86.1274,69266.0
2024-10-10 10:15:00,86.87,86.93,86.75,86.75,28581.0,86.1968,86.2564,86.0778,86.0778,28581.0
2024-10-10 10:20:00,86.78,86.78,86.6,86.69,31487.0,86.1075,86.1075,85.9289,86.0182,31487.0
2024-10-10 10:25:00,86.77,86.81,86.65,86.72,17664.0,86.0976,86.1373,85.9785,86.048,17664.0
2024-10-10 10:30:00,86.71,86.82,86.56,86.63,23094.0,86.0381,86.1472,85.8892,85.9587,23094.0
2024-10-10 10:35:00,86.67,86.71,86.52,86.63,17858.0,85.9984,86.0381,85.8495,85.9587,17858.0
2024-10-10 10:40:00,86.61,86.84,86.55,86.79,14617.0,85.9388,86.1671,85.8793,86.1174,14617.0
2024-10-10 10:45:00,86.72,86.78,86.6,86.66,14195.0,86.048,86.1075,85.9289,85.9884,14195.0
2024-10-10 10:50:00,86.63,86.75,86.41,86.46,26771.0,85.9587,86.0778,85.7404,85.79,26771.0
2024-10-10 10:55:00,86.46,86.56,86.35,86.43,14583.0,85.79,85.8892,85.6809,85.7602,14583.0
2024-10-10 11:00:00,86.45,86.52,86.35,86.5,4796.0,85.7801,85.8495,85.6809,85.8297,4796.0
2024-10-10 11:05:00,86.52,86.76,86.45,86.71,42585.0,85.8495,86.0877,85.7801,86.0381,42585.0
2024-10-10 11:10:00,86.75,86.89,86.7,86.89,13506.0,86.0778,86.2167,86.0281,86.2167,13506.0
2024-10-10 11:15:00,86.91,86.97,86.84,86.87,32817.0,86.2365,86.296,86.1671,86.1968,32817.0
2024-10-10 11:20:00,86.86,86.87,86.77,86.81,12278.0,86.1869,86.1968,86.0976,86.1373,12278.0
2024-10-10 11:25:00,86.84,86.93,86.79,86.91,12078.0,86.1671,86.2564,86.1174,86.2365,12078.0
2024-10-10 11:30:00,86.88,86.89,86.69,86.88,29950.0,86.2067,86.2167,86.0182,86.2067,29950.0
2024-10-10 11:35:00,86.86,86.94,86.82,86.94,9802.0,86.1869,86.2663,86.1472,86.2663,9802.0
2024-10-10 11:40:00,86.92,86.95,86.78,86.93,12301.0,86.2464,86.2762,86.1075,86.2564,12301.0
2024-10-10 11:45:00,86.93,86.98,86.9,86.93,32283.0,86.2564,86.306,86.2266,86.2564,32283.0
2024-10-10 11:50:00,86.92,87.0,86.88,87.0,32403.0,86.2464,86.3258,86.2067,86.3258,32403.0
2024-10-10 11:55:00,87.0,87.18,86.98,87.16,60155.0,86.3258,86.5044,86.306,86.4846,60155.0
2024-10-10 12:00:00,87.16,87.22,87.12,87.14,20340.0,86.4846,86.5441,86.4449,86.4647,20340.0
2024-10-10 12:05:00,87.17,87.3,87.17,87.23,26174.0,86.4945,86.6235,86.4945,86.554,26174.0
2024-10-10 12:10:00,87.3,87.41,87.28,87.36,43527.0,86.6235,86.7326,86.6036,86.683,43527.0
2024-10-10 12:15:00,87.36,87.44,87.36,87.41,28083.0,86.683,86.7624,86.683,86.7326,28083.0
2024-10-10 12:20:00,87.41,87.43,87.34,87.35,36716.0,86.7326,86.7525,86.6632,86.6731,36716.0
2024-10-10 12:25:00,87.37,87.37,87.15,87.24,34313.0,86.6929,86.6929,86.4747,86.564,34313.0
2024-10-10 12:30:00,87.24,87.24,87.01,87.19,27395.0,86.564,86.564,86.3357,86.5143,27395.0
2024-10-10 12:35:00,87.2,87.25,87.13,87.19,11789.0,86.5243,86.5739,86.4548,86.5143,11789.0
2024-10-10 12:40:00,87.19,87.2,86.72,86.86,96778.0,86.5143,86.5243,86.048,86.1869,96778.0
2024-10-10 12:45:00,86.86,86.9,86.65,86.81,39536.0,86.1869,86.2266,85.9785,86.1373,39536.0
2024-10-10 12:50:00,86.76,86.89,86.71,86.87,20908.0,86.0877,86.2167,86.0381,86.1968,20908.0
2024-10-10 12:55:00,86.89,86.91,86.75,86.82,11121.0,86.2167,86.2365,86.0778,86.1472,11121.0
2024-10-10 13:00:00,86.84,86.88,86.77,86.78,13446.0,86.1671,86.2067,86.0976,86.1075,13446.0
2024-10-10 13:05:00,86.77,86.77,86.4,86.54,68779.0,86.0976,86.0976,85.7305,85.8694,68779.0
2024-10-10 13:10:00,86.48,86.64,86.46,86.55,22060.0,85.8098,85.9686,85.79,85.8793,22060.0
2024-10-10 13:15:00,86.61,86.71,86.52,86.7,19952.0,85.9388,86.0381,85.8495,86.0281,19952.0
2024-10-10 13:20:00,86.77,87.01,86.76,86.95,22876.0,86.0976,86.3357,86.0877,86.2762,22876.0
2024-10-10 13:25:00,86.96,86.97,86.84,86.91,17216.0,86.2861,86.296,86.1671,86.2365,17216.0
2024-10-10 13:30:00,86.93,87.02,86.92,86.99,28398.0,86.2564,86.3457,86.2464,86.3159,28398.0
2024-10-10 13:35:00,86.98,87.02,86.89,86.89,7966.0,86.306,86.3457,86.2167,86.2167,7966.0
2024-10-10 13:40:00,86.91,86.97,86.83,86.9,17931.0,86.2365,86.296,86.1571,86.2266,17931.0
2024-10-10 13:45:00,86.91,86.94,86.62,86.64,15372.0,86.2365,86.2663,85.9488,85.9686,15372.0
2024-10-10 13:50:00,86.65,86.65,86.2,86.53,96622.0,85.9785,85.9785,85.532,85.8595,96622.0
2024-10-10 13:55:00,86.59,86.85,86.54,86.84,21748.0,85.919,86.177,85.8694,86.1671,21748.0
2024-10-10 14:00:00,86.82,86.83,86.55,86.65,23539.0,86.1472,86.1571,85.8793,85.9785,23539.0
2024-10-10 14:05:00,86.54,86.65,86.52,86.59,7859.0,85.8694,85.9785,85.8495,85.919,7859.0
2024-10-10 14:10:00,86.61,86.67,86.53,86.61,5322.0,85.9388,85.9984,85.8595,85.9388,5322.0
2024-10-10 14:15:00,86.55,86.56,86.45,86.52,19601.0,85.8793,85.8892,85.7801,85.8495,19601.0
2024-10-10 14:20:00,86.5,86.57,86.43,86.5,5899.0,85.8297,85.8991,85.7602,85.8297,5899.0
2024-10-10 14:25:00,86.48,86.52,86.45,86.47,4501.0,85.8098,85.8495,85.7801,85.7999,4501.0
2024-10-10 14:30:00,86.43,86.49,86.33,86.49,6804.0,85.7602,85.8198,85.661,85.8198,6804.0
2024-10-10 14:35:00,86.48,86.48,86.34,86.39,14326.0,85.8098,85.8098,85.6709,85.7205,14326.0
2024-10-10 14:40:00,86.41,86.46,86.05,86.28,46293.0,85.7404,85.79,85.3832,85.6114,46293.0
2024-10-10 14:45:00,86.31,86.45,86.28,86.39,11918.0,85.6412,85.7801,85.6114,85.7205,11918.0
2024-10-10 14:50:00,86.36,86.36,86.27,86.35,11235.0,85.6908,85.6908,85.6015,85.6809,11235.0
2024-10-10 14:55:00,86.38,86.47,86.37,86.43,14006.0,85.7106,85.7999,85.7007,85.7602,14006.0
2024-10-10 15:00:00,86.42,86.45,86.24,86.28,29872.0,85.7503,85.7801,85.5717,85.6114,29872.0
2024-10-10 15:05:00,86.29,86.32,86.21,86.27,20226.0,85.6213,85.6511,85.5419,85.6015,20226.0
2024-10-10 15:10:00,86.28,86.34,86.24,86.29,11199.0,85.6114,85.6709,85.5717,85.6213,11199.0
2024-10-10 15:15:00,86.27,86.42,86.23,86.4,10333.0,85.6015,85.7503,85.5618,85.7305,10333.0
2024-10-10 15:20:00,86.4,86.51,86.38,86.42,35131.0,85.7305,85.8396,85.7106,85.7503,35131.0
2024-10-10 15:25:00,86.41,86.47,86.4,86.45,16890.0,85.7404,85.7999,85.7305,85.7801,16890.0
2024-10-10 15:30:00,86.45,86.55,86.4,86.47,36796.0,85.7801,85.8793,85.7305,85.7999,36796.0
2024-10-10 15:35:00,86.49,86.55,86.43,86.55,30650.0,85.8198,85.8793,85.7602,85.8793,30650.0
2024-10-10 15:40:00,86.55,86.57,86.47,86.57,16058.0,85.8793,85.8991,85.7999,85.8991,16058.0
2024-10-10 15:45:00,86.57,86.69,86.54,86.66,16903.0,85.8991,86.0182,85.8694,85.9884,16903.0
2024-10-10 15:50:00,86.67,86.98,86.66,86.89,110458.0,85.9984,86.306,85.9884,86.2167,110458.0
2024-10-10 15:55:00,86.89,86.92,86.73,86.78,175941.0,86.2167,86.2464,86.0579,86.1075,175941.0
2024-10-11 09:30:00,86.65,87.16,86.6,87.07,118459.0,85.9785,86.4846,85.9289,86.3953,118459.0
2024-10-11 09:35:00,87.02,87.04,86.85,86.91,70651.0,86.3457,86.3655,86.177,86.2365,70651.0
2024-10-11 09:40:00,86.9,87.05,86.85,87.0,42435.0,86.2266,86.3754,86.177,86.3258,42435.0
2024-10-11 09:45:00,86.99,87.17,86.95,87.04,42718.0,86.3159,86.4945,86.2762,86.3655,42718.0
2024-10-11 09:50:00,87.06,87.25,87.06,87.18,44293.0,86.3853,86.5739,86.3853,86.5044,44293.0
2024-10-11 09:55:00,87.19,87.31,87.17,87.24,47583.0,86.5143,86.6334,86.4945,86.564,47583.0
2024-10-11 10:00:00,87.23,87.42,87.08,87.28,60857.0,86.554,86.7426,86.4052,86.6036,60857.0
2024-10-11 10:05:00,87.25,87.85,87.25,87.84,84030.0,86.5739,87.1692,86.5739,87.1593,84030.0
2024-10-11 10:10:00,87.86,88.08,87.81,88.02,88372.0,87.1792,87.3974,87.1295,87.3379,88372.0
2024-10-11 10:15:00,88.03,88.23,87.99,88.18,84876.0,87.3478,87.5463,87.3081,87.4967,84876.0
2024-10-11 10:20:00,88.22,88.23,88.02,88.18,82254.0,87.5364,87.5463,87.3379,87.4967,82254.0
2024-10-11 10:25:00,88.17,88.47,88.14,88.32,97269.0,87.4867,87.7844,87.457,87.6356,97269.0
2024-10-11 10:30:00,88.3,88.41,88.2,88.36,55486.0,87.6157,87.7249,87.5165,87.6753,55486.0
2024-10-11 10:35:00,88.38,88.44,88.22,88.34,42257.0,87.6951,87.7547,87.5364,87.6554,42257.0
2024-10-11 10:40:00,88.36,88.38,88.13,88.14,15445.0,87.6753,87.6951,87.4471,87.457,15445.0
2024-10-11 10:45:00,88.17,88.22,87.91,88.08,64689.0,87.4867,87.5364,87.2288,87.3974,64689.0
2024-10-11 10:50:00,88.07,88.07,87.86,87.94,43069.0,87.3875,87.3875,87.1792,87.2585,43069.0
2024-10-11 10:55:00,87.94,88.19,87.94,88.02,21136.0,87.2585,87.5066,87.2585,87.3379,21136.0
2024-10-11 11:00:00,87.98,88.12,87.98,88.09,29617.0,87.2982,87.4371,87.2982,87.4074,29617.0
2024-10-11 11:05:00,88.1,88.32,88.07,88.19,41081.0,87.4173,87.6356,87.3875,87.5066,41081.0
2024-10-11 11:10:00,88.26,88.27,88.18,88.2,36930.0,87.5761,87.586,87.4967,87.5165,36930.0
2024-10-11 11:15:00,88.21,88.25,88.08,88.09,19298.0,87.5264,87.5661,87.3974,87.4074,19298.0
2024-10-11 11:20:00,88.0,88.1,87.98,88.02,20294.0,87.3181,87.4173,87.2982,87.3379,20294.0
2024-10-11 11:25:00,88.01,88.08,88.01,88.06,25011.0,87.328,87.3974,87.328,87.3776,25011.0
2024-10-11 11:30:00,88.04,88.24,88.04,88.19,18321.0,87.3578,87.5562,87.3578,87.5066,18321.0
2024-10-11 11:35:00,88.2,88.21,88.12,88.19,24740.0,87.5165,87.5264,87.4371,87.5066,24740.0
2024-10-11 11:40:00,88.19,88.25,88.18,88.2,14313.0,87.5066,87.5661,87.4967,87.5165,14313.0
2024-10-11 11:45:00,88.19,88.24,88.06,88.13,8117.0,87.5066,87.5562,87.3776,87.4471,8117.0
2024-10-11 11:50:00,88.14,88.19,88.1,88.18,9812.0,87.457,87.5066,87.4173,87.4967,9812.0
2024-10-11 11:55:00,88.17,88.27,88.15,88.27,24470.0,87.4867,87.586,87.4669,87.586,24470.0
2024-10-11 12:00:00,88.26,88.26,88.16,88.23,20186.0,87.5761,87.5761,87.4768,87.5463,20186.0
2024-10-11 12:05:00,88.23,88.26,88.08,88.08,15108.0,87.5463,87.5761,87.3974,87.3974,15108.0
2024-10-11 12:10:00,88.08,88.1,87.95,87.98,18841.0,87.3974,87.4173,87.2685,87.2982,18841.0
2024-10-11 12:15:00,88.0,88.02,87.92,87.93,13227.0,87.3181,87.3379,87.2387,87.2486,13227.0
2024-10-11 12:20:00,87.92,87.95,87.85,87.91,13693.0,87.2387,87.2685,87.1692,87.2288,13693.0
2024-10-11 12:25:00,87.89,87.89,87.72,87.87,14762.0,87.2089,87.2089,87.0402,87.1891,14762.0
2024-10-11 12:30:00,87.85,87.95,87.82,87.92,10689.0,87.1692,87.2685,87.1395,87.2387,10689.0
2024-10-11 12:35:00,87.88,87.89,87.78,87.81,9181.0,87.199,87.2089,87.0998,87.1295,9181.0
2024-10-11 12:40:00,87.8,87.85,87.74,87.76,17899.0,87.1196,87.1692,87.0601,87.0799,17899.0
2024-10-11 12:45:00,87.74,87.77,87.61,87.69,76822.0,87.0601,87.0898,86.9311,87.0105,76822.0
2024-10-11 12:50:00,87.7,87.8,87.62,87.66,20339.0,87.0204,87.1196,86.941,86.9807,20339.0
2024-10-11 12:55:00,87.59,87.91,87.56,87.91,17759.0,86.9112,87.2288,86.8815,87.2288,17759.0
2024-10-11 13:00:00,87.94,88.0,87.85,87.86,16253.0,87.2585,87.3181,87.1692,87.1792,16253.0
2024-10-11 13:05:00,87.83,87.83,87.77,87.81,12328.0,87.1494,87.1494,87.0898,87.1295,12328.0
2024-10-11 13:10:00,87.85,87.85,87.75,87.8,8668.0,87.1692,87.1692,87.07,87.1196,8668.0
2024-10-11 13:15:00,87.77,87.78,87.73,87.75,2026.0,87.0898,87.0998,87.0502,87.07,2026.0
2024-10-11 13:20:00,87.8,87.83,87.79,87.79,4735.0,87.1196,87.1494,87.1097,87.1097,4735.0
2024-10-11 13:25:00,87.84,87.92,87.84,87.91,10216.0,87.1593,87.2387,87.1593,87.2288,10216.0
2024-10-11 13:30:00,87.95,88.0,87.86,87.87,12976.0,87.2685,87.3181,87.1792,87.1891,12976.0
2024-10-11 13:35:00,87.84,87.94,87.82,87.93,12839.0,87.1593,87.2585,87.1395,87.2486,12839.0
2024-10-11 13:40:00,87.98,88.08,87.98,88.07,12228.0,87.2982,87.3974,87.2982,87.3875,12228.0
2024-10-11 13:45:00,88.1,88.11,88.04,88.08,9835.0,87.4173,87.4272,87.3578,87.3974,9835.0
2024-10-11 13:50:00,88.08,88.14,88.07,88.11,7182.0,87.3974,87.457,87.3875,87.4272,7182.0
2024-10-11 13:55:00,88.1,88.11,87.94,88.05,28308.0,87.4173,87.4272,87.2585,87.3677,28308.0
2024-10-11 14:00:00,88.02,88.1,87.98,88.1,8447.0,87.3379,87.4173,87.2982,87.4173,8447.0
2024-10-11 14:05:00,88.14,88.16,88.11,88.16,5029.0,87.457,87.4768,87.4272,87.4768,5029.0
2024-10-11 14:10:00,88.17,88.26,88.16,88.24,24118.0,87.4867,87.5761,87.4768,87.5562,24118.0
2024-10-11 14:15:00,88.25,88.38,88.24,88.32,53010.0,87.5661,87.6951,87.5562,87.6356,53010.0
2024-10-11 14:20:00,88.33,88.34,88.26,88.26,18826.0,87.6455,87.6554,87.5761,87.5761,18826.0
2024-10-11 14:25:00,88.24,88.25,88.18,88.18,4677.0,87.5562,87.5661,87.4967,87.4967,4677.0
2024-10-11 14:30:00,88.2,88.26,88.19,88.21,8305.0,87.5165,87.5761,87.5066,87.5264,8305.0
2024-10-11 14:35:00,88.19,88.21,87.89,88.05,36251.0,87.5066,87.5264,87.2089,87.3677,36251.0
2024-10-11 14:40:00,88.05,88.15,87.99,88.14,14844.0,87.3677,87.4669,87.3081,87.457,14844.0
2024-10-11 14:45:00,88.19,88.24,88.18,88.2,11932.0,87.5066,87.5562,87.4967,87.5165,11932.0
2024-10-11 14:50:00,88.17,88.18,88.15,88.17,5197.0,87.4867,87.4967,87.4669,87.4867,5197.0
2024-10-11 14:55:00,88.19,88.3,88.18,88.29,24878.0,87.5066,87.6157,87.4967,87.6058,24878.0
2024-10-11 15:00:00,88.28,88.34,88.24,88.31,13447.0,87.5959,87.6554,87.5562,87.6257,13447.0
2024-10-11 15:05:00,88.29,88.55,88.29,88.42,109784.0,87.6058,87.8638,87.6058,87.7348,109784.0
2024-10-11 15:10:00,88.41,88.55,88.4,88.5,46050.0,87.7249,87.8638,87.715,87.8142,46050.0
2024-10-11 15:15:00,88.51,88.57,88.47,88.47,9793.0,87.8241,87.8836,87.7844,87.7844,9793.0
2024-10-11 15:20:00,88.5,88.5,88.42,88.48,20377.0,87.8142,87.8142,87.7348,87.7943,20377.0
2024-10-11 15:25:00,88.49,88.52,88.43,88.46,10247.0,87.8043,87.834,87.7447,87.7745,10247.0
2024-10-11 15:30:00,88.45,88.57,88.37,88.52,37371.0,87.7646,87.8836,87.6852,87.834,37371.0
2024-10-11 15:35:00,88.51,88.51,88.43,88.45,28107.0,87.8241,87.8241,87.7447,87.7646,28107.0
2024-10-11 15:40:00,88.45,88.45,88.36,88.39,12297.0,87.7646,87.7646,87.6753,87.705,12297.0
2024-10-11 15:45:00,88.39,88.5,88.31,88.4,39925.0,87.705,87.8142,87.6257,87.715,39925.0
2024-10-11 15:50:00,88.46,88.47,88.35,88.38,30648.0,87.7745,87.7844,87.6654,87.6951,30648.0
2024-10-11 15:55:00,88.36,88.37,88.18,88.2,147608.0,87.6753,87.6852,87.4967,87.5165,147608.0
2024-10-14 09:30:00,88.99,89.27,88.83,89.24,123579.0,88.3004,88.5782,88.1416,88.5485,123579.0
2024-10-14 09:35:00,89.25,89.38,89.18,89.27,115548.0,88.5584,88.6874,88.4889,88.5782,115548.0
2024-10-14 09:40:00,89.29,89.44,89.2,89.39,48816.0,88.5981,88.7469,88.5088,88.6973,48816.0
2024-10-14 09:45:00,89.38,89.79,89.37,89.76,72931.0,88.6874,89.0942,88.6774,89.0644,72931.0
2024-10-14 09:50:00,89.79,89.86,89.64,89.7,49637.0,89.0942,89.1637,88.9454,89.0049,49637.0
2024-10-14 09:55:00,89.7,89.94,89.7,89.93,57461.0,89.0049,89.243,89.0049,89.2331,57461.0
2024-10-14 10:00:00,89.99,90.03,89.8,89.8,63147.0,89.2926,89.3323,89.1041,89.1041,63147.0
2024-10-14 10:05:00,89.82,89.84,89.7,89.77,33504.0,89.124,89.1438,89.0049,89.0743,33504.0
2024-10-14 10:10:00,89.79,89.82,89.73,89.8,34885.0,89.0942,89.124,89.0347,89.1041,34885.0
2024-10-14 10:15:00,89.78,89.82,89.63,89.7,18454.0,89.0843,89.124,88.9354,89.0049,18454.0
2024-10-14 10:20:00,89.7,89.94,89.7,89.93,22391.0,89.0049,89.243,89.0049,89.2331,22391.0
2024-10-14 10:25:00,89.93,90.08,89.93,90.01,61554.0,89.2331,89.3819,89.2331,89.3125,61554.0
2024-10-14 10:30:00,90.0,90.12,89.99,90.09,57342.0,89.3026,89.4216,89.2926,89.3919,57342.0
2024-10-14 10:35:00,90.12,90.15,90.06,90.12,52914.0,89.4216,89.4514,89.3621,89.4216,52914.0
2024-10-14 10:40:00,90.1,90.16,90.03,90.09,47229.0,89.4018,89.4613,89.3323,89.3919,47229.0
2024-10-14 10:45:00,90.05,90.13,89.91,89.93,40065.0,89.3522,89.4316,89.2133,89.2331,40065.0
2024-10-14 10:50:00,89.94,89.98,89.77,89.98,72735.0,89.243,89.2827,89.0743,89.2827,72735.0
2024-10-14 10:55:00,89.98,89.99,89.66,89.74,86900.0,89.2827,89.2926,88.9652,89.0446,86900.0
2024-10-14 11:00:00,89.72,89.72,89.49,89.59,92004.0,89.0247,89.0247,88.7965,88.8957,92004.0
2024-10-14 11:05:00,89.58,89.76,89.57,89.76,44539.0,88.8858,89.0644,88.8759,89.0644,44539.0
2024-10-14 11:10:00,89.76,89.93,89.76,89.92,39165.0,89.0644,89.2331,89.0644,89.2232,39165.0
2024-10-14 11:15:00,89.92,89.95,89.87,89.9,16149.0,89.2232,89.253,89.1736,89.2033,16149.0
2024-10-14 11:20:00,89.92,89.97,89.69,89.78,18145.0,89.2232,89.2728,88.995,89.0843,18145.0
2024-10-14 11:25:00,89.75,89.8,89.64,89.71,53043.0,89.0545,89.1041,88.9454,89.0148,53043.0
2024-10-14 11:30:00,89.7,89.8,89.6,89.73,33116.0,89.0049,89.1041,88.9057,89.0347,33116.0
2024-10-14 11:35:00,89.77,89.87,89.77,89.82,21854.0,89.0743,89.1736,89.0743,89.124,21854.0
2024-10-14 11:40:00,89.81,89.83,89.72,89.75,17817.0,89.114,89.1339,89.0247,89.0545,17817.0
2024-10-14 11:45:00,89.78,89.91,89.78,89.84,28239.0,89.0843,89.2133,89.0843,89.1438,28239.0
2024-10-14 11:50:00,89.87,89.95,89.87,89.92,9659.0,89.1736,89.253,89.1736,89.2232,9659.0
2024-10-14 11:55:00,89.95,90.0,89.92,90.0,18184.0,89.253,89.3026,89.2232,89.3026,18184.0
2024-10-14 12:00:00,90.0,90.13,89.99,90.12,22573.0,89.3026,89.4316,89.2926,89.4216,22573.0
2024-10-14 12:05:00,90.11,90.11,90.04,90.09,17735.0,89.4117,89.4117,89.3423,89.3919,17735.0
2024-10-14 12:10:00,90.09,90.1,90.06,90.08,12407.0,89.3919,89.4018,89.3621,89.3819,12407.0
2024-10-14 12:15:00,90.09,90.09,89.99,90.06,16029.0,89.3919,89.3919,89.2926,89.3621,16029.0
2024-10-14 12:20:00,90.06,90.21,90.06,90.15,34425.0,89.3621,89.5109,89.3621,89.4514,34425.0
2024-10-14 12:25:00,90.16,90.17,90.06,90.12,19386.0,89.4613,89.4712,89.3621,89.4216,19386.0
2024-10-14 12:30:00,90.14,90.22,90.13,90.14,24403.0,89.4415,89.5209,89.4316,89.4415,24403.0
2024-10-14 12:35:00,90.17,90.23,90.17,90.22,7600.0,89.4712,89.5308,89.4712,89.5209,7600.0
2024-10-14 12:40:00,90.24,90.24,90.13,90.15,3918.0,89.5407,89.5407,89.4316,89.4514,3918.0
2024-10-14 12:45:00,90.2,90.21,90.15,90.16,15061.0,89.501,89.5109,89.4514,89.4613,15061.0
2024-10-14 12:50:00,90.17,90.23,90.12,90.23,13482.0,89.4712,89.5308,89.4216,89.5308,13482.0
2024-10-14 12:55:00,90.22,90.22,90.15,90.18,5737.0,89.5209,89.5209,89.4514,89.4812,5737.0
2024-10-14 13:00:00,90.15,90.32,90.14,90.29,11650.0,89.4514,89.6201,89.4415,89.5903,11650.0
2024-10-14 13:05:00,90.3,90.3,90.15,90.16,14484.0,89.6002,89.6002,89.4514,89.4613,14484.0
2024-10-14 13:10:00,90.17,90.18,90.09,90.13,14606.0,89.4712,89.4812,89.3919,89.4316,14606.0
2024-10-14 13:15:00,90.15,90.18,90.11,90.13,6821.0,89.4514,89.4812,89.4117,89.4316,6821.0
2024-10-14 13:20:00,90.12,90.15,90.1,90.15,2633.0,89.4216,89.4514,89.4018,89.4514,2633.0
2024-10-14 13:25:00,90.13,90.16,90.13,90.15,9608.0,89.4316,89.4613,89.4316,89.4514,9608.0
2024-10-14 13:30:00,90.13,90.14,90.04,90.05,20763.0,89.4316,89.4415,89.3423,89.3522,20763.0
2024-10-14 13:35:00,90.05,90.15,90.04,90.14,7719.0,89.3522,89.4514,89.3423,89.4415,7719.0
2024-10-14 13:40:00,90.13,90.14,90.12,90.14,4798.0,89.4316,89.4415,89.4216,89.4415,4798.0
2024-10-14 13:45:00,90.14,90.15,90.1,90.13,8119.0,89.4415,89.4514,89.4018,89.4316,8119.0
2024-10-14 13:50:00,90.16,90.16,90.11,90.11,12772.0,89.4613,89.4613,89.4117,89.4117,12772.0
2024-10-14 13:55:00,90.13,90.13,90.07,90.09,4809.0,89.4316,89.4316,89.372,89.3919,4809.0
2024-10-14 14:00:00,90.08,90.11,89.94,90.11,21255.0,89.3819,89.4117,89.243,89.4117,21255.0
2024-10-14 14:05:00,90.12,90.3,90.12,90.2,59116.0,89.4216,89.6002,89.4216,89.501,59116.0
2024-10-14 14:10:00,90.2,90.23,90.16,90.22,7927.0,89.501,89.5308,89.4613,89.5209,7927.0
2024-10-14 14:15:00,90.23,90.29,90.2,90.28,18333.0,89.5308,89.5903,89.501,89.5804,18333.0
2024-10-14 14:20:00,90.29,90.34,90.27,90.31,16373.0,89.5903,89.6399,89.5705,89.6102,16373.0
2024-10-14 14:25:00,90.31,90.31,90.27,90.27,16786.0,89.6102,89.6102,89.5705,89.5705,16786.0
2024-10-14 14:30:00,90.27,90.33,90.27,90.31,5034.0,89.5705,89.63,89.5705,89.6102,5034.0
2024-10-14 14:35:00,90.31,90.44,90.31,90.43,35519.0,89.6102,89.7392,89.6102,89.7292,35519.0
2024-10-14 14:40:00,90.44,90.54,90.43,90.48,29340.0,89.7392,89.8384,89.7292,89.7788,29340.0
2024-10-14 14:45:00,90.47,90.54,90.41,90.44,23556.0,89.7689,89.8384,89.7094,89.7392,23556.0
2024-10-14 14:50:00,90.44,90.44,90.38,90.44,8246.0,89.7392,89.7392,89.6796,89.7392,8246.0
2024-10-14 14:55:00,90.41,90.45,90.36,90.38,6621.0,89.7094,89.7491,89.6598,89.6796,6621.0
2024-10-14 15:00:00,90.37,90.44,90.26,90.42,39812.0,89.6697,89.7392,89.5606,89.7193,39812.0
2024-10-14 15:05:00,90.41,90.43,90.38,90.41,12773.0,89.7094,89.7292,89.6796,89.7094,12773.0
2024-10-14 15:10:00,90.42,90.43,90.38,90.42,5278.0,89.7193,89.7292,89.6796,89.7193,5278.0
2024-10-14 15:15:00,90.41,90.49,90.41,90.44,15439.0,89.7094,89.7888,89.7094,89.7392,15439.0
2024-10-14 15:20:00,90.42,90.49,90.42,90.48,9025.0,89.7193,89.7888,89.7193,89.7788,9025.0
2024-10-14 15:25:00,90.46,90.5,90.42,90.49,13828.0,89.759,89.7987,89.7193,89.7888,13828.0
2024-10-14 15:30:00,90.49,90.49,90.43,90.47,15185.0,89.7888,89.7888,89.7292,89.7689,15185.0
2024-10-14 15:35:00,90.47,90.61,90.45,90.5,84666.0,89.7689,89.9078,89.7491,89.7987,84666.0
2024-10-14 15:40:00,90.52,90.66,90.52,90.61,34285.0,89.8185,89.9575,89.8185,89.9078,34285.0
2024-10-14 15:45:00,90.6,90.82,90.52,90.77,51253.0,89.8979,90.1162,89.8185,90.0666,51253.0
2024-10-14 15:50:00,90.75,90.76,90.42,90.47,102119.0,90.0468,90.0567,89.7193,89.7689,102119.0
2024-10-14 15:55:00,90.44,90.56,90.29,90.39,182866.0,89.7392,89.8582,89.5903,89.6895,182866.0
2024-10-15 09:30:00,90.5,90.65,90.43,90.56,284189.0,89.7987,89.9475,89.7292,89.8582,284189.0
2024-10-15 09:35:00,90.56,90.59,90.39,90.42,137958.0,89.8582,89.888,89.6895,89.7193,137958.0
2024-10-15 09:40:00,90.42,90.52,90.39,90.4,79471.0,89.7193,89.8185,89.6895,89.6995,79471.0
2024-10-15 09:45:00,90.4,90.57,90.38,90.52,96858.0,89.6995,89.8681,89.6796,89.8185,96858.0
2024-10-15 09:50:00,90.52,90.55,90.41,90.54,34566.0,89.8185,89.8483,89.7094,89.8384,34566.0
2024-10-15 09:55:00,90.57,90.61,90.29,90.3,125198.0,89.8681,89.9078,89.5903,89.6002,125198.0
2024-10-15 10:00:00,90.34,90.52,90.32,90.5,31753.0,89.6399,89.8185,89.6201,89.7987,31753.0
2024-10-15 10:05:00,90.48,90.49,90.31,90.31,33222.0,89.7788,89.7888,89.6102,89.6102,33222.0
2024-10-15 10:10:00,90.32,90.33,90.12,90.18,37300.0,89.6201,89.63,89.4216,89.4812,37300.0
2024-10-15 10:15:00,90.16,90.31,90.15,90.31,56275.0,89.4613,89.6102,89.4514,89.6102,56275.0
2024-10-15 10:20:00,90.3,90.31,90.14,90.2,27646.0,89.6002,89.6102,89.4415,89.501,27646.0
2024-10-15 10:25:00,90.22,90.22,89.85,89.9,114379.0,89.5209,89.5209,89.1537,89.2033,114379.0
2024-10-15 10:30:00,89.84,89.89,89.35,89.53,169848.0,89.1438,89.1934,88.6576,88.8362,169848.0
2024-10-15 10:35:00,89.52,89.55,89.14,89.2,125774.0,88.8263,88.8561,88.4492,88.5088,125774.0
2024-10-15 10:40:00,89.2,89.42,88.97,89.25,137757.0,88.5088,88.7271,88.2805,88.5584,137757.0
2024-10-15 10:45:00,89.22,89.43,89.16,89.33,53502.0,88.5286,88.737,88.4691,88.6378,53502.0
2024-10-15 10:50:00,89.34,89.66,89.28,89.62,50575.0,88.6477,88.9652,88.5881,88.9255,50575.0
2024-10-15 10:55:00,89.59,89.67,89.26,89.29,35766.0,88.8957,88.9751,88.5683,88.5981,35766.0
2024-10-15 11:00:00,89.26,89.52,89.21,89.37,49914.0,88.5683,88.8263,88.5187,88.6774,49914.0
2024-10-15 11:05:00,89.33,89.42,89.25,89.28,66316.0,88.6378,88.7271,88.5584,88.5881,66316.0
2024-10-15 11:10:00,89.27,89.41,89.22,89.41,57682.0,88.5782,88.7171,88.5286,88.7171,57682.0
2024-10-15 11:15:00,89.45,89.64,89.44,89.52,25333.0,88.7568,88.9454,88.7469,88.8263,25333.0
2024-10-15 11:20:00,89.55,89.59,89.47,89.47,19155.0,88.8561,88.8957,88.7767,88.7767,19155.0
2024-10-15 11:25:00,89.47,89.49,89.4,89.46,12086.0,88.7767,88.7965,88.7072,88.7668,12086.0
2024-10-15 11:30:00,89.45,89.6,89.4,89.58,19549.0,88.7568,88.9057,88.7072,88.8858,19549.0
2024-10-15 11:35:00,89.55,89.58,89.41,89.42,13283.0,88.8561,88.8858,88.7171,88.7271,13283.0
2024-10-15 11:40:00,89.37,89.55,89.3,89.34,29544.0,88.6774,88.8561,88.608,88.6477,29544.0
2024-10-15 11:45:00,89.33,89.33,89.14,89.18,41834.0,88.6378,88.6378,88.4492,88.4889,41834.0
2024-10-15 11:50:00,89.22,89.32,88.99,88.99,50361.0,88.5286,88.6278,88.3004,88.3004,50361.0
2024-10-15 11:55:00,89.03,89.17,88.97,89.02,24592.0,88.3401,88.479,88.2805,88.3302,24592.0
2024-10-15 12:00:00,89.08,89.11,89.0,89.02,10647.0,88.3897,88.4195,88.3103,88.3302,10647.0
2024-10-15 12:05:00,89.01,89.34,89.0,89.33,34674.0,88.3202,88.6477,88.3103,88.6378,34674.0
2024-10-15 12:10:00,89.34,89.4,89.24,89.28,30538.0,88.6477,88.7072,88.5485,88.5881,30538.0
2024-10-15 12:15:00,89.27,89.43,89.19,89.43,22792.0,88.5782,88.737,88.4988,88.737,22792.0
2024-10-15 12:20:00,89.43,89.43,89.24,89.36,19376.0,88.737,88.737,88.5485,88.6675,19376.0
2024-10-15 12:25:00,89.36,89.4,89.31,89.31,7937.0,88.6675,88.7072,88.6179,88.6179,7937.0
2024-10-15 12:30:00,89.38,89.55,89.32,89.5,21982.0,88.6874,88.8561,88.6278,88.8064,21982.0
2024-10-15 12:35:00,89.49,89.51,89.4,89.44,14250.0,88.7965,88.8164,88.7072,88.7469,14250.0
2024-10-15 12:40:00,89.45,89.45,89.21,89.27,16422.0,88.7568,88.7568,88.5187,88.5782,16422.0
2024-10-15 12:45:00,89.27,89.29,89.19,89.23,15158.0,88.5782,88.5981,88.4988,88.5385,15158.0
2024-10-15 12:50:00,89.23,89.26,89.16,89.16,10037.0,88.5385,88.5683,88.4691,88.4691,10037.0
2024-10-15 12:55:00,89.2,89.24,89.14,89.18,9933.0,88.5088,88.5485,88.4492,88.4889,9933.0
2024-10-15 13:00:00,89.2,89.28,89.2,89.28,5411.0,88.5088,88.5881,88.5088,88.5881,5411.0
2024-10-15 13:05:00,89.22,89.26,89.09,89.09,11862.0,88.5286,88.5683,88.3996,88.3996,11862.0
2024-10-15 13:10:00,89.06,89.09,88.87,89.03,120048.0,88.3699,88.3996,88.1813,88.3401,120048.0
2024-10-15 13:15:00,89.04,89.13,88.88,88.99,37870.0,88.35,88.4393,88.1912,88.3004,37870.0
2024-10-15 13:20:00,89.0,89.05,88.93,88.93,7725.0,88.3103,88.3599,88.2409,88.2409,7725.0
2024-10-15 13:25:00,88.95,88.95,88.76,88.89,33275.0,88.2607,88.2607,88.0722,88.2012,33275.0
2024-10-15 13:30:00,88.82,88.97,88.8,88.88,7616.0,88.1317,88.2805,88.1119,88.1912,7616.0
2024-10-15 13:35:00,88.84,89.04,88.83,89.03,16825.0,88.1516,88.35,88.1416,88.3401,16825.0
2024-10-15 13:40:00,89.02,89.18,89.02,89.13,20103.0,88.3302,88.4889,88.3302,88.4393,20103.0
2024-10-15 13:45:00,89.11,89.18,89.05,89.05,8994.0,88.4195,88.4889,88.3599,88.3599,8994.0
2024-10-15 13:50:00,89.11,89.12,88.96,88.99,15427.0,88.4195,88.4294,88.2706,88.3004,15427.0
2024-10-15 13:55:00,88.95,88.99,88.78,88.84,25711.0,88.2607,88.3004,88.092,88.1516,25711.0
2024-10-15 14:00:00,88.83,89.03,88.73,88.95,33986.0,88.1416,88.3401,88.0424,88.2607,33986.0
2024-10-15 14:05:00,88.92,88.94,88.78,88.81,14106.0,88.2309,88.2508,88.092,88.1218,14106.0
2024-10-15 14:10:00,88.82,88.82,88.7,88.7,18850.0,88.1317,88.1317,88.0126,88.0126,18850.0
2024-10-15 14:15:00,88.7,88.7,88.57,88.58,44844.0,88.0126,88.0126,87.8836,87.8936,44844.0
2024-10-15 14:20:00,88.57,88.85,88.55,88.8,50714.0,87.8836,88.1615,87.8638,88.1119,50714.0
2024-10-15 14:25:00,88.77,88.78,88.56,88.65,33985.0,88.0821,88.092,87.8737,87.963,33985.0
2024-10-15 14:30:00,88.63,88.74,88.59,88.59,26141.0,87.9432,88.0523,87.9035,87.9035,26141.0
2024-10-15 14:35:00,88.58,88.63,88.49,88.62,26808.0,87.8936,87.9432,87.8043,87.9333,26808.0
2024-10-15 14:40:00,88.62,88.64,88.5,88.64,13079.0,87.9333,87.9531,87.8142,87.9531,13079.0
2024-10-15 14:45:00,88.62,88.64,88.47,88.5,31184.0,87.9333,87.9531,87.7844,87.8142,31184.0
2024-10-15 14:50:00,88.49,88.59,88.48,88.53,13388.0,87.8043,87.9035,87.7943,87.844,13388.0
2024-10-15 14:55:00,88.5,88.52,88.39,88.42,41037.0,87.8142,87.834,87.705,87.7348,41037.0
2024-10-15 15:00:00,88.44,88.48,88.07,88.1,163974.0,87.7547,87.7943,87.3875,87.4173,163974.0
2024-10-15 15:05:00,88.1,88.18,87.86,88.01,210459.0,87.4173,87.4967,87.1792,87.328,210459.0
2024-10-15 15:10:00,88.02,88.13,87.94,87.96,66240.0,87.3379,87.4471,87.2585,87.2784,66240.0
2024-10-15 15:15:00,87.97,88.04,87.93,88.03,55518.0,87.2883,87.3578,87.2486,87.3478,55518.0
2024-10-15 15:20:00,88.06,88.33,88.03,88.21,61455.0,87.3776,87.6455,87.3478,87.5264,61455.0
2024-10-15 15:25:00,88.23,88.29,88.04,88.05,31635.0,87.5463,87.6058,87.3578,87.3677,31635.0
2024-10-15 15:30:00,88.07,88.14,87.84,87.86,26445.0,87.3875,87.457,87.1593,87.1792,26445.0
2024-10-15 15:35:00,87.86,88.02,87.71,87.95,45789.0,87.1792,87.3379,87.0303,87.2685,45789.0
2024-10-15 15:40:00,88.02,88.22,87.98,88.03,43580.0,87.3379,87.5364,87.2982,87.3478,43580.0
2024-10-15 15:45:00,88.01,88.21,87.94,88.15,48698.0,87.328,87.5264,87.2585,87.4669,48698.0
2024-10-15 15:50:00,88.19,88.48,88.07,88.42,102844.0,87.5066,87.7943,87.3875,87.7348,102844.0
2024-10-15 15:55:00,88.37,88.38,87.97,88.28,178597.0,87.6852,87.6951,87.2883,87.5959,178597.0
2024-10-16 09:30:00,88.24,88.34,87.99,88.1,155413.0,87.5562,87.6554,87.3081,87.4173,155413.0
2024-10-16 09:35:00,88.1,88.18,87.93,87.93,134625.0,87.4173,87.4967,87.2486,87.2486,134625.0
2024-10-16 09:40:00,87.95,88.08,87.9,87.93,45597.0,87.2685,87.3974,87.2188,87.2486,45597.0
2024-10-16 09:45:00,87.94,88.1,87.89,88.02,33076.0,87.2585,87.4173,87.2089,87.3379,33076.0
2024-10-16 09:50:00,87.98,88.01,87.88,87.98,29978.0,87.2982,87.328,87.199,87.2982,29978.0
2024-10-16 09:55:00,87.97,88.01,87.91,87.95,22679.0,87.2883,87.328,87.2288,87.2685,22679.0
2024-10-16 10:00:00,87.95,88.32,87.93,88.31,41202.0,87.2685,87.6356,87.2486,87.6257,41202.0
2024-10-16 10:05:00,88.31,88.52,88.25,88.51,63445.0,87.6257,87.834,87.5661,87.8241,63445.0
2024-10-16 10:10:00,88.51,88.52,88.42,88.48,64710.0,87.8241,87.834,87.7348,87.7943,64710.0
2024-10-16 10:15:00,88.48,88.55,88.4,88.46,25097.0,87.7943,87.8638,87.715,87.7745,25097.0
2024-10-16 10:20:00,88.47,88.71,88.46,88.68,45113.0,87.7844,88.0226,87.7745,87.9928,45113.0
2024-10-16 10:25:00,88.7,88.87,88.68,88.73,44655.0,88.0126,88.1813,87.9928,88.0424,44655.0
2024-10-16 10:30:00,88.72,88.8,88.7,88.78,28643.0,88.0325,88.1119,88.0126,88.092,28643.0
2024-10-16 10:35:00,88.79,88.8,88.36,88.38,59150.0,88.1019,88.1119,87.6753,87.6951,59150.0
2024-10-16 10:40:00,88.42,88.44,88.12,88.19,44617.0,87.7348,87.7547,87.4371,87.5066,44617.0
2024-10-16 10:45:00,88.25,88.29,88.16,88.28,19550.0,87.5661,87.6058,87.4768,87.5959,19550.0
2024-10-16 10:50:00,88.3,88.51,88.3,88.5,21934.0,87.6157,87.8241,87.6157,87.8142,21934.0
2024-10-16 10:55:00,88.5,88.53,88.37,88.37,16354.0,87.8142,87.844,87.6852,87.6852,16354.0
2024-10-16 11:00:00,88.42,88.46,88.36,88.4,4373.0,87.7348,87.7745,87.6753,87.715,4373.0
2024-10-16 11:05:00,88.4,88.43,88.24,88.35,13514.0,87.715,87.7447,87.5562,87.6654,13514.0
2024-10-16 11:10:00,88.36,88.6,88.36,88.52,17501.0,87.6753,87.9134,87.6753,87.834,17501.0
2024-10-16 11:15:00,88.55,88.65,88.54,88.56,13779.0,87.8638,87.963,87.8539,87.8737,13779.0
2024-10-16 11:20:00,88.58,88.67,88.47,88.54,26977.0,87.8936,87.9829,87.7844,87.8539,26977.0
2024-10-16 11:25:00,88.56,88.63,88.51,88.63,15575.0,87.8737,87.9432,87.8241,87.9432,15575.0
2024-10-16 11:30:00,88.61,88.63,88.56,88.62,25102.0,87.9233,87.9432,87.8737,87.9333,25102.0
2024-10-16 11:35:00,88.62,88.73,88.51,88.64,29319.0,87.9333,88.0424,87.8241,87.9531,29319.0
2024-10-16 11:40:00,88.65,88.74,88.65,88.7,28689.0,87.963,88.0523,87.963,88.0126,28689.0
2024-10-16 11:45:00,88.66,88.66,88.43,88.47,75760.0,87.973,87.973,87.7447,87.7844,75760.0
2024-10-16 11:50:00,88.5,88.51,88.41,88.43,21249.0,87.8142,87.8241,87.7249,87.7447,21249.0
2024-10-16 11:55:00,88.39,88.5,88.37,88.42,8257.0,87.705,87.8142,87.6852,87.7348,8257.0
2024-10-16 12:00:00,88.47,88.62,88.45,88.54,7368.0,87.7844,87.9333,87.7646,87.8539,7368.0
2024-10-16 12:05:00,88.54,88.71,88.48,88.71,14307.0,87.8539,88.0226,87.7943,88.0226,14307.0
2024-10-16 12:10:00,88.7,88.72,88.59,88.6,9735.0,88.0126,88.0325,87.9035,87.9134,9735.0
2024-10-16 12:15:00,88.58,88.65,88.57,88.65,1503.0,87.8936,87.963,87.8836,87.963,1503.0
2024-10-16 12:20:00,88.63,88.71,88.63,88.68,5945.0,87.9432,88.0226,87.9432,87.9928,5945.0
2024-10-16 12:25:00,88.69,88.77,88.69,88.73,9278.0,88.0027,88.0821,88.0027,88.0424,9278.0
2024-10-16 12:30:00,88.73,88.83,88.7,88.71,11223.0,88.0424,88.1416,88.0126,88.0226,11223.0
2024-10-16 12:35:00,88.69,88.76,88.68,88.76,4906.0,88.0027,88.0722,87.9928,88.0722,4906.0
2024-10-16 12:40:00,88.78,88.82,88.77,88.77,29812.0,88.092,88.1317,88.0821,88.0821,29812.0
2024-10-16 12:45:00,88.78,88.8,88.72,88.73,13019.0,88.092,88.1119,88.0325,88.0424,13019.0
2024-10-16 12:50:00,88.71,88.9,88.71,88.89,15436.0,88.0226,88.2111,88.0226,88.2012,15436.0
2024-10-16 12:55:00,88.9,88.99,88.89,88.98,25790.0,88.2111,88.3004,88.2012,88.2905,25790.0
2024-10-16 13:00:00,89.0,89.08,88.96,89.0,42808.0,88.3103,88.3897,88.2706,88.3103,42808.0
2024-10-16 13:05:00,89.0,89.03,88.89,88.92,15803.0,88.3103,88.3401,88.2012,88.2309,15803.0
2024-10-16 13:10:00,88.96,88.98,88.91,88.96,10348.0,88.2706,88.2905,88.221,88.2706,10348.0
2024-10-16 13:15:00,88.96,89.02,88.77,88.82,12012.0,88.2706,88.3302,88.0821,88.1317,12012.0
2024-10-16 13:20:00,88.83,88.87,88.8,88.82,7100.0,88.1416,88.1813,88.1119,88.1317,7100.0
2024-10-16 13:25:00,88.85,88.98,88.85,88.87,16960.0,88.1615,88.2905,88.1615,88.1813,16960.0
2024-10-16 13:30:00,88.87,88.94,88.87,88.94,4299.0,88.1813,88.2508,88.1813,88.2508,4299.0
2024-10-16 13:35:00,88.95,88.95,88.88,88.88,28502.0,88.2607,88.2607,88.1912,88.1912,28502.0
2024-10-16 13:40:00,88.89,89.02,88.88,89.02,6514.0,88.2012,88.3302,88.1912,88.3302,6514.0
2024-10-16 13:45:00,89.05,89.1,88.96,89.04,32142.0,88.3599,88.4095,88.2706,88.35,32142.0
2024-10-16 13:50:00,89.03,89.05,88.97,88.97,9892.0,88.3401,88.3599,88.2805,88.2805,9892.0
2024-10-16 13:55:00,88.98,89.12,88.98,89.1,16577.0,88.2905,88.4294,88.2905,88.4095,16577.0
2024-10-16 14:00:00,89.08,89.15,89.07,89.11,7435.0,88.3897,88.4592,88.3798,88.4195,7435.0
2024-10-16 14:05:00,89.11,89.12,89.02,89.1,15220.0,88.4195,88.4294,88.3302,88.4095,15220.0
2024-10-16 14:10:00,89.11,89.22,89.11,89.18,17648.0,88.4195,88.5286,88.4195,88.4889,17648.0
2024-10-16 14:15:00,89.17,89.24,89.16,89.23,11924.0,88.479,88.5485,88.4691,88.5385,11924.0
2024-10-16 14:20:00,89.2,89.6,89.2,89.57,67123.0,88.5088,88.9057,88.5088,88.8759,67123.0
2024-10-16 14:25:00,89.57,89.57,89.4,89.54,61820.0,88.8759,88.8759,88.7072,88.8461,61820.0
2024-10-16 14:30:00,89.54,89.62,89.43,89.47,49536.0,88.8461,88.9255,88.737,88.7767,49536.0
2024-10-16 14:35:00,89.49,89.5,89.39,89.43,15052.0,88.7965,88.8064,88.6973,88.737,15052.0
2024-10-16 14:40:00,89.43,89.47,89.37,89.47,8569.0,88.737,88.7767,88.6774,88.7767,8569.0
2024-10-16 14:45:00,89.45,89.54,89.44,89.5,7369.0,88.7568,88.8461,88.7469,88.8064,7369.0
2024-10-16 14:50:00,89.45,89.51,89.41,89.47,28373.0,88.7568,88.8164,88.7171,88.7767,28373.0
2024-10-16 14:55:00,89.45,89.51,89.4,89.44,29726.0,88.7568,88.8164,88.7072,88.7469,29726.0
2024-10-16 15:00:00,89.44,89.44,89.32,89.39,45199.0,88.7469,88.7469,88.6278,88.6973,45199.0
2024-10-16 15:05:00,89.36,89.46,89.36,89.46,43196.0,88.6675,88.7668,88.6675,88.7668,43196.0
2024-10-16 15:10:00,89.5,89.54,89.45,89.48,10192.0,88.8064,88.8461,88.7568,88.7866,10192.0
2024-10-16 15:15:00,89.46,89.54,89.46,89.51,12523.0,88.7668,88.8461,88.7668,88.8164,12523.0
2024-10-16 15:20:00,89.5,89.5,89.36,89.36,46708.0,88.8064,88.8064,88.6675,88.6675,46708.0
2024-10-16 15:25:00,89.38,89.46,89.37,89.42,15675.0,88.6874,88.7668,88.6774,88.7271,15675.0
2024-10-16 15:30:00,89.42,89.5,89.35,89.5,17456.0,88.7271,88.8064,88.6576,88.8064,17456.0
2024-10-16 15:35:00,89.47,89.48,89.42,89.45,17560.0,88.7767,88.7866,88.7271,88.7568,17560.0
2024-10-16 15:40:00,89.44,89.49,89.43,89.45,14135.0,88.7469,88.7965,88.737,88.7568,14135.0
2024-10-16 15:45:00,89.45,89.46,89.39,89.43,22498.0,88.7568,88.7668,88.6973,88.737,22498.0
2024-10-16 15:50:00,89.44,89.48,89.32,89.39,33322.0,88.7469,88.7866,88.6278,88.6973,33322.0
2024-10-16 15:55:00,89.38,89.44,89.32,89.36,152829.0,88.6874,88.7469,88.6278,88.6675,152829.0
2024-10-17 09:30:00,91.04,91.13,90.42,90.52,284604.0,90.3345,90.4238,89.7193,89.8185,284604.0
2024-10-17 09:35:00,90.49,90.49,89.79,90.08,151182.0,89.7888,89.7888,89.0942,89.3819,151182.0
2024-10-17 09:40:00,90.02,90.4,90.01,90.27,116696.0,89.3224,89.6995,89.3125,89.5705,116696.0
2024-10-17 09:45:00,90.27,90.39,90.24,90.35,40882.0,89.5705,89.6895,89.5407,89.6499,40882.0
2024-10-17 09:50:00,90.32,90.56,90.31,90.39,82756.0,89.6201,89.8582,89.6102,89.6895,82756.0
2024-10-17 09:55:00,90.38,90.41,90.04,90.13,52292.0,89.6796,89.7094,89.3423,89.4316,52292.0
2024-10-17 10:00:00,90.21,90.28,89.74,89.8,71216.0,89.5109,89.5804,89.0446,89.1041,71216.0
2024-10-17 10:05:00,89.81,89.86,89.62,89.76,61565.0,89.114,89.1637,88.9255,89.0644,61565.0
2024-10-17 10:10:00,89.73,89.97,89.69,89.97,48039.0,89.0347,89.2728,88.995,89.2728,48039.0
2024-10-17 10:15:00,89.94,90.06,89.82,90.0,103819.0,89.243,89.3621,89.124,89.3026,103819.0
2024-10-17 10:20:00,90.01,90.33,89.97,90.31,57193.0,89.3125,89.63,89.2728,89.6102,57193.0
2024-10-17 10:25:00,90.33,90.33,89.74,90.11,47487.0,89.63,89.63,89.0446,89.4117,47487.0
2024-10-17 10:30:00,90.1,90.16,89.97,90.08,19482.0,89.4018,89.4613,89.2728,89.3819,19482.0
2024-10-17 10:35:00,90.05,90.05,89.73,89.91,22140.0,89.3522,89.3522,89.0347,89.2133,22140.0
2024-10-17 10:40:00,89.93,90.07,89.66,89.79,32349.0,89.2331,89.372,88.9652,89.0942,32349.0
2024-10-17 10:45:00,89.8,89.9,89.75,89.87,17442.0,89.1041,89.2033,89.0545,89.1736,17442.0
2024-10-17 10:50:00,89.84,89.84,89.68,89.78,18054.0,89.1438,89.1438,88.985,89.0843,18054.0
2024-10-17 10:55:00,89.77,89.92,89.72,89.73,17112.0,89.0743,89.2232,89.0247,89.0347,17112.0
2024-10-17 11:00:00,89.79,89.79,89.42,89.42,66442.0,89.0942,89.0942,88.7271,88.7271,66442.0
2024-10-17 11:05:00,89.4,89.89,89.4,89.83,44819.0,88.7072,89.1934,88.7072,89.1339,44819.0
2024-10-17 11:10:00,89.82,89.95,89.8,89.95,80030.0,89.124,89.253,89.1041,89.253,80030.0
2024-10-17 11:15:00,89.95,90.11,89.91,89.93,35785.0,89.253,89.4117,89.2133,89.2331,35785.0
2024-10-17 11:20:00,89.89,90.0,89.85,90.0,11080.0,89.1934,89.3026,89.1537,89.3026,11080.0
2024-10-17 11:25:00,89.98,90.17,89.98,90.14,38377.0,89.2827,89.4712,89.2827,89.4415,38377.0
2024-10-17 11:30:00,90.17,90.26,90.08,90.22,63499.0,89.4712,89.5606,89.3819,89.5209,63499.0
2024-10-17 11:35:00,90.25,90.33,90.09,90.28,22295.0,89.5506,89.63,89.3919,89.5804,22295.0
2024-10-17 11:40:00,90.28,90.31,90.22,90.22,16398.0,89.5804,89.6102,89.5209,89.5209,16398.0
2024-10-17 11:45:00,90.19,90.22,90.16,90.17,9096.0,89.4911,89.5209,89.4613,89.4712,9096.0
2024-10-17 11:50:00,90.2,90.25,90.17,90.25,8156.0,89.501,89.5506,89.4712,89.5506,8156.0
2024-10-17 11:55:00,90.23,90.47,90.22,90.47,15954.0,89.5308,89.7689,89.5209,89.7689,15954.0
2024-10-17 12:00:00,90.49,90.6,90.39,90.43,56482.0,89.7888,89.8979,89.6895,89.7292,56482.0
2024-10-17 12:05:00,90.43,90.52,90.33,90.37,19849.0,89.7292,89.8185,89.63,89.6697,19849.0
2024-10-17 12:10:00,90.37,90.39,90.24,90.28,9005.0,89.6697,89.6895,89.5407,89.5804,9005.0
2024-10-17 12:15:00,90.29,90.36,90.26,90.29,5635.0,89.5903,89.6598,89.5606,89.5903,5635.0
2024-10-17 12:20:00,90.31,90.35,90.23,90.31,6962.0,89.6102,89.6499,89.5308,89.6102,6962.0
2024-10-17 12:25:00,90.31,90.33,90.23,90.29,44931.0,89.6102,89.63,89.5308,89.5903,44931.0
2024-10-17 12:30:00,90.24,90.25,90.02,90.1,17738.0,89.5407,89.5506,89.3224,89.4018,17738.0
2024-10-17 12:35:00,90.14,90.27,90.14,90.25,16374.0,89.4415,89.5705,89.4415,89.5506,16374.0
2024-10-17 12:40:00,90.29,90.39,90.27,90.38,14950.0,89.5903,89.6895,89.5705,89.6796,14950.0
2024-10-17 12:45:00,90.38,90.39,90.31,90.36,15587.0,89.6796,89.6895,89.6102,89.6598,15587.0
2024-10-17 12:50:00,90.36,90.41,90.31,90.41,17664.0,89.6598,89.7094,89.6102,89.7094,17664.0
2024-10-17 12:55:00,90.39,90.44,90.19,90.25,8867.0,89.6895,89.7392,89.4911,89.5506,8867.0
2024-10-17 13:00:00,90.34,90.47,90.27,90.42,46194.0,89.6399,89.7689,89.5705,89.7193,46194.0
2024-10-17 13:05:00,90.38,90.44,90.28,90.37,26651.0,89.6796,89.7392,89.5804,89.6697,26651.0
2024-10-17 13:10:00,90.38,90.4,90.34,90.4,4707.0,89.6796,89.6995,89.6399,89.6995,4707.0
2024-10-17 13:15:00,90.4,90.41,90.29,90.29,3971.0,89.6995,89.7094,89.5903,89.5903,3971.0
2024-10-17 13:20:00,90.3,90.36,90.22,90.23,18951.0,89.6002,89.6598,89.5209,89.5308,18951.0
2024-10-17 13:25:00,90.21,90.28,90.19,90.26,3213.0,89.5109,89.5804,89.4911,89.5606,3213.0
2024-10-17 13:30:00,90.26,90.26,90.2,90.2,5400.0,89.5606,89.5606,89.501,89.501,5400.0
2024-10-17 13:35:00,90.2,90.3,90.2,90.29,5458.0,89.501,89.6002,89.501,89.5903,5458.0
2024-10-17 13:40:00,90.29,90.43,90.28,90.41,7885.0,89.5903,89.7292,89.5804,89.7094,7885.0
2024-10-17 13:45:00,90.42,90.45,90.39,90.42,8156.0,89.7193,89.7491,89.6895,89.7193,8156.0
2024-10-17 13:50:00,90.43,90.47,90.33,90.39,33772.0,89.7292,89.7689,89.63,89.6895,33772.0
2024-10-17 13:55:00,90.36,90.39,90.29,90.31,21338.0,89.6598,89.6895,89.5903,89.6102,21338.0
2024-10-17 14:00:00,90.33,90.34,89.93,89.94,58040.0,89.63,89.6399,89.2331,89.243,58040.0
2024-10-17 14:05:00,89.92,89.95,89.62,89.65,67849.0,89.2232,89.253,88.9255,88.9553,67849.0
2024-10-17 14:10:00,89.62,89.8,89.48,89.76,43801.0,88.9255,89.1041,88.7866,89.0644,43801.0
2024-10-17 14:15:00,89.75,89.76,89.48,89.51,29714.0,89.0545,89.0644,88.7866,88.8164,29714.0
2024-10-17 14:20:00,89.52,89.56,89.45,89.56,23901.0,88.8263,88.866,88.7568,88.866,23901.0
2024-10-17 14:25:00,89.55,89.69,89.51,89.52,29207.0,88.8561,88.995,88.8164,88.8263,29207.0
2024-10-17 14:30:00,89.52,89.59,89.48,89.53,12469.0,88.8263,88.8957,88.7866,88.8362,12469.0
2024-10-17 14:35:00,89.53,89.64,89.43,89.64,20670.0,88.8362,88.9454,88.737,88.9454,20670.0
2024-10-17 14:40:00,89.62,89.63,89.5,89.57,10490.0,88.9255,88.9354,88.8064,88.8759,10490.0
2024-10-17 14:45:00,89.57,89.75,89.54,89.68,89916.0,88.8759,89.0545,88.8461,88.985,89916.0
2024-10-17 14:50:00,89.65,89.8,89.64,89.76,17793.0,88.9553,89.1041,88.9454,89.0644,17793.0
2024-10-17 14:55:00,89.72,89.85,89.7,89.84,18537.0,89.0247,89.1537,89.0049,89.1438,18537.0
2024-10-17 15:00:00,89.84,89.87,89.6,89.62,28403.0,89.1438,89.1736,88.9057,88.9255,28403.0
2024-10-17 15:05:00,89.6,89.76,89.6,89.76,16149.0,88.9057,89.0644,88.9057,89.0644,16149.0
2024-10-17 15:10:00,89.74,89.85,89.72,89.83,12501.0,89.0446,89.1537,89.0247,89.1339,12501.0
2024-10-17 15:15:00,89.8,89.83,89.71,89.71,13658.0,89.1041,89.1339,89.0148,89.0148,13658.0
2024-10-17 15:20:00,89.71,89.71,89.58,89.66,15875.0,89.0148,89.0148,88.8858,88.9652,15875.0
2024-10-17 15:25:00,89.66,89.66,89.51,89.51,20461.0,88.9652,88.9652,88.8164,88.8164,20461.0
2024-10-17 15:30:00,89.51,89.57,89.41,89.53,26293.0,88.8164,88.8759,88.7171,88.8362,26293.0
2024-10-17 15:35:00,89.51,89.52,89.36,89.39,22126.0,88.8164,88.8263,88.6675,88.6973,22126.0
2024-10-17 15:40:00,89.41,89.54,89.39,89.53,16605.0,88.7171,88.8461,88.6973,88.8362,16605.0
2024-10-17 15:45:00,89.5,89.53,89.38,89.43,29880.0,88.8064,88.8362,88.6874,88.737,29880.0
2024-10-17 15:50:00,89.39,89.52,89.31,89.48,79467.0,88.6973,88.8263,88.6179,88.7866,79467.0
2024-10-17 15:55:00,89.48,89.49,89.33,89.37,98513.0,88.7866,88.7965,88.6378,88.6774,98513.0
2024-10-18 09:30:00,90.11,90.16,89.42,89.44,153892.0,89.4117,89.4613,88.7271,88.7469,153892.0
2024-10-18 09:35:00,89.44,89.71,89.44,89.65,77651.0,88.7469,89.0148,88.7469,88.9553,77651.0
2024-10-18 09:40:00,89.67,90.02,89.66,90.01,84850.0,88.9751,89.3224,88.9652,89.3125,84850.0
2024-10-18 09:45:00,90.0,90.04,89.64,89.68,38859.0,89.3026,89.3423,88.9454,88.985,38859.0
2024-10-18 09:50:00,89.69,89.81,89.6,89.72,56645.0,88.995,89.114,88.9057,89.0247,56645.0
2024-10-18 09:55:00,89.76,89.81,89.72,89.75,19885.0,89.0644,89.114,89.0247,89.0545,19885.0
2024-10-18 10:00:00,89.77,89.85,89.69,89.83,9523.0,89.0743,89.1537,88.995,89.1339,9523.0
2024-10-18 10:05:00,89.82,90.03,89.78,90.01,129371.0,89.124,89.3323,89.0843,89.3125,129371.0
2024-10-18 10:10:00,90.05,90.07,89.75,89.75,17511.0,89.3522,89.372,89.0545,89.0545,17511.0
2024-10-18 10:15:00,89.78,89.84,89.71,89.82,9764.0,89.0843,89.1438,89.0148,89.124,9764.0
2024-10-18 10:20:00,89.84,89.87,89.67,89.77,24408.0,89.1438,89.1736,88.9751,89.0743,24408.0
2024-10-18 10:25:00,89.78,89.82,89.68,89.81,15574.0,89.0843,89.124,88.985,89.114,15574.0
2024-10-18 10:30:00,89.84,89.9,89.74,89.78,20128.0,89.1438,89.2033,89.0446,89.0843,20128.0
2024-10-18 10:35:00,89.79,89.87,89.64,89.86,19688.0,89.0942,89.1736,88.9454,89.1637,19688.0
2024-10-18 10:40:00,89.87,89.94,89.87,89.94,24960.0,89.1736,89.243,89.1736,89.243,24960.0
2024-10-18 10:45:00,89.94,90.02,89.93,89.96,14080.0,89.243,89.3224,89.2331,89.2629,14080.0
2024-10-18 10:50:00,89.95,89.97,89.83,89.83,4310.0,89.253,89.2728,89.1339,89.1339,4310.0
2024-10-18 10:55:00,89.8,89.97,89.77,89.85,28230.0,89.1041,89.2728,89.0743,89.1537,28230.0
2024-10-18 11:00:00,89.81,89.99,89.8,89.95,11054.0,89.114,89.2926,89.1041,89.253,11054.0
2024-10-18 11:05:00,89.9,90.01,89.87,90.0,14199.0,89.2033,89.3125,89.1736,89.3026,14199.0
2024-10-18 11:10:00,90.01,90.07,89.98,90.02,15938.0,89.3125,89.372,89.2827,89.3224,15938.0
2024-10-18 11:15:00,90.05,90.1,90.02,90.1,20092.0,89.3522,89.4018,89.3224,89.4018,20092.0
2024-10-18 11:20:00,90.12,90.14,90.01,90.12,43379.0,89.4216,89.4415,89.3125,89.4216,43379.0
2024-10-18 11:25:00,90.11,90.22,90.04,90.18,12719.0,89.4117,89.5209,89.3423,89.4812,12719.0
2024-10-18 11:30:00,90.2,90.28,90.09,90.1,24156.0,89.501,89.5804,89.3919,89.4018,24156.0
2024-10-18 11:35:00,90.08,90.17,90.04,90.17,19820.0,89.3819,89.4712,89.3423,89.4712,19820.0
2024-10-18 11:40:00,90.19,90.19,90.03,90.13,4048.0,89.4911,89.4911,89.3323,89.4316,4048.0
2024-10-18 11:45:00,90.12,90.12,90.04,90.05,8046.0,89.4216,89.4216,89.3423,89.3522,8046.0
2024-10-18 11:50:00,90.06,90.13,90.04,90.12,10920.0,89.3621,89.4316,89.3423,89.4216,10920.0
2024-10-18 11:55:00,90.12,90.13,89.93,90.01,15435.0,89.4216,89.4316,89.2331,89.3125,15435.0
2024-10-18 12:00:00,90.02,90.08,89.96,90.03,9152.0,89.3224,89.3819,89.2629,89.3323,9152.0
2024-10-18 12:05:00,90.02,90.05,90.0,90.05,9094.0,89.3224,89.3522,89.3026,89.3522,9094.0
2024-10-18 12:10:00,90.04,90.04,90.0,90.0,7849.0,89.3423,89.3423,89.3026,89.3026,7849.0
2024-10-18 12:15:00,89.97,90.15,89.95,90.14,17332.0,89.2728,89.4514,89.253,89.4415,17332.0
2024-10-18 12:20:00,90.12,90.14,90.09,90.11,10064.0,89.4216,89.4415,89.3919,89.4117,10064.0
2024-10-18 12:25:00,90.12,90.2,90.11,90.11,5519.0,89.4216,89.501,89.4117,89.4117,5519.0
2024-10-18 12:30:00,90.15,90.2,90.12,90.2,8486.0,89.4514,89.501,89.4216,89.501,8486.0
2024-10-18 12:35:00,90.21,90.26,90.2,90.25,6238.0,89.5109,89.5606,89.501,89.5506,6238.0
2024-10-18 12:40:00,90.25,90.38,90.25,90.37,17220.0,89.5506,89.6796,89.5506,89.6697,17220.0
2024-10-18 12:45:00,90.34,90.38,90.32,90.37,6182.0,89.6399,89.6796,89.6201,89.6697,6182.0
2024-10-18 12:50:00,90.39,90.55,90.38,90.55,33805.0,89.6895,89.8483,89.6796,89.8483,33805.0
2024-10-18 12:55:00,90.55,90.65,90.38,90.38,31011.0,89.8483,89.9475,89.6796,89.6796,31011.0
2024-10-18 13:00:00,90.39,90.47,90.36,90.45,12000.0,89.6895,89.7689,89.6598,89.7491,12000.0
2024-10-18 13:05:00,90.46,90.56,90.46,90.53,36863.0,89.759,89.8582,89.759,89.8285,36863.0
2024-10-18 13:10:00,90.54,90.56,90.52,90.53,15232.0,89.8384,89.8582,89.8185,89.8285,15232.0
2024-10-18 13:15:00,90.52,90.53,90.36,90.5,11476.0,89.8185,89.8285,89.6598,89.7987,11476.0
2024-10-18 13:20:00,90.51,90.53,90.4,90.44,13650.0,89.8086,89.8285,89.6995,89.7392,13650.0
2024-10-18 13:25:00,90.45,90.48,90.32,90.33,18877.0,89.7491,89.7788,89.6201,89.63,18877.0
2024-10-18 13:30:00,90.35,90.45,90.3,90.45,11161.0,89.6499,89.7491,89.6002,89.7491,11161.0
2024-10-18 13:35:00,90.46,90.47,90.39,90.46,2849.0,89.759,89.7689,89.6895,89.759,2849.0
2024-10-18 13:40:00,90.46,90.49,90.43,90.48,3944.0,89.759,89.7888,89.7292,89.7788,3944.0
2024-10-18 13:45:00,90.49,90.5,90.42,90.44,5277.0,89.7888,89.7987,89.7193,89.7392,5277.0
2024-10-18 13:50:00,90.43,90.45,90.34,90.34,5507.0,89.7292,89.7491,89.6399,89.6399,5507.0
2024-10-18 13:55:00,90.31,90.36,90.29,90.34,10648.0,89.6102,89.6598,89.5903,89.6399,10648.0
2024-10-18 14:00:00,90.32,90.41,89.97,90.38,45083.0,89.6201,89.7094,89.2728,89.6796,45083.0
2024-10-18 14:05:00,90.38,90.41,90.33,90.4,8275.0,89.6796,89.7094,89.63,89.6995,8275.0
2024-10-18 14:10:00,90.42,90.54,90.42,90.54,21974.0,89.7193,89.8384,89.7193,89.8384,21974.0
2024-10-18 14:15:00,90.52,90.6,90.52,90.59,5448.0,89.8185,89.8979,89.8185,89.888,5448.0
2024-10-18 14:20:00,90.6,90.61,90.55,90.6,16236.0,89.8979,89.9078,89.8483,89.8979,16236.0
2024-10-18 14:25:00,90.61,90.7,90.57,90.57,37921.0,89.9078,89.9971,89.8681,89.8681,37921.0
2024-10-18 14:30:00,90.61,90.64,90.5,90.51,27536.0,89.9078,89.9376,89.7987,89.8086,27536.0
2024-10-18 14:35:00,90.5,90.52,90.47,90.51,11006.0,89.7987,89.8185,89.7689,89.8086,11006.0
2024-10-18 14:40:00,90.45,90.56,90.44,90.53,9668.0,89.7491,89.8582,89.7392,89.8285,9668.0
2024-10-18 14:45:00,90.53,90.54,90.51,90.52,10618.0,89.8285,89.8384,89.8086,89.8185,10618.0
2024-10-18 14:50:00,90.53,90.54,90.41,90.44,5753.0,89.8285,89.8384,89.7094,89.7392,5753.0
2024-10-18 14:55:00,90.42,90.49,90.42,90.46,5382.0,89.7193,89.7888,89.7193,89.759,5382.0
2024-10-18 15:00:00,90.44,90.44,90.18,90.29,19322.0,89.7392,89.7392,89.4812,89.5903,19322.0
2024-10-18 15:05:00,90.34,90.37,90.24,90.28,8355.0,89.6399,89.6697,89.5407,89.5804,8355.0
2024-10-18 15:10:00,90.3,90.39,90.29,90.38,18426.0,89.6002,89.6895,89.5903,89.6796,18426.0
2024-10-18 15:15:00,90.37,90.37,90.27,90.3,15227.0,89.6697,89.6697,89.5705,89.6002,15227.0
2024-10-18 15:20:00,90.3,90.3,90.2,90.21,29916.0,89.6002,89.6002,89.501,89.5109,29916.0
2024-10-18 15:25:00,90.22,90.31,90.2,90.25,15984.0,89.5209,89.6102,89.501,89.5506,15984.0
2024-10-18 15:30:00,90.27,90.27,90.19,90.21,8270.0,89.5705,89.5705,89.4911,89.5109,8270.0
2024-10-18 15:35:00,90.2,90.3,90.16,90.26,39407.0,89.501,89.6002,89.4613,89.5606,39407.0
2024-10-18 15:40:00,90.23,90.23,90.1,90.17,29228.0,89.5308,89.5308,89.4018,89.4712,29228.0
2024-10-18 15:45:00,90.15,90.25,90.15,90.17,16666.0,89.4514,89.5506,89.4514,89.4712,16666.0
2024-10-18 15:50:00,90.17,90.33,90.12,90.33,26089.0,89.4712,89.63,89.4216,89.63,26089.0
2024-10-18 15:55:00,90.33,90.41,90.23,90.32,149294.0,89.63,89.7094,89.5308,89.6201,149294.0
2024-10-21 09:30:00,89.98,90.11,89.95,90.04,82402.0,89.2827,89.4117,89.253,89.3423,82402.0
2024-10-21 09:35:00,90.01,90.15,89.95,90.04,59063.0,89.3125,89.4514,89.253,89.3423,59063.0
2024-10-21 09:40:00,90.03,90.06,89.92,90.06,24155.0,89.3323,89.3621,89.2232,89.3621,24155.0
2024-10-21 09:45:00,90.06,90.19,90.03,90.18,35088.0,89.3621,89.4911,89.3323,89.4812,35088.0
2024-10-21 09:50:00,90.19,90.24,90.14,90.21,17642.0,89.4911,89.5407,89.4415,89.5109,17642.0
2024-10-21 09:55:00,90.21,90.22,90.02,90.06,46721.0,89.5109,89.5209,89.3224,89.3621,46721.0
2024-10-21 10:00:00,90.08,90.22,90.04,90.12,28916.0,89.3819,89.5209,89.3423,89.4216,28916.0
2024-10-21 10:05:00,90.12,90.27,90.11,90.24,37253.0,89.4216,89.5705,89.4117,89.5407,37253.0
2024-10-21 10:10:00,90.25,90.32,90.19,90.32,14835.0,89.5506,89.6201,89.4911,89.6201,14835.0
2024-10-21 10:15:00,90.3,90.42,90.27,90.34,20946.0,89.6002,89.7193,89.5705,89.6399,20946.0
2024-10-21 10:20:00,90.34,90.36,90.19,90.2,21533.0,89.6399,89.6598,89.4911,89.501,21533.0
2024-10-21 10:25:00,90.17,90.18,89.96,89.98,46246.0,89.4712,89.4812,89.2629,89.2827,46246.0
2024-10-21 10:30:00,90.01,90.02,89.73,89.87,50804.0,89.3125,89.3224,89.0347,89.1736,50804.0
2024-10-21 10:35:00,89.85,89.87,89.69,89.7,31352.0,89.1537,89.1736,88.995,89.0049,31352.0
2024-10-21 10:40:00,89.7,89.72,89.48,89.65,92782.0,89.0049,89.0247,88.7866,88.9553,92782.0
2024-10-21 10:45:00,89.61,89.61,89.14,89.3,53701.0,88.9156,88.9156,88.4492,88.608,53701.0
2024-10-21 10:50:00,89.36,89.51,89.3,89.37,38102.0,88.6675,88.8164,88.608,88.6774,38102.0
2024-10-21 10:55:00,89.39,89.43,89.32,89.38,37350.0,88.6973,88.737,88.6278,88.6874,37350.0
2024-10-21 11:00:00,89.39,89.39,88.97,89.04,65420.0,88.6973,88.6973,88.2805,88.35,65420.0
2024-10-21 11:05:00,89.0,89.0,88.51,88.61,147150.0,88.3103,88.3103,87.8241,87.9233,147150.0
2024-10-21 11:10:00,88.6,88.94,88.57,88.85,122697.0,87.9134,88.2508,87.8836,88.1615,122697.0
2024-10-21 11:15:00,88.85,88.86,88.69,88.76,33497.0,88.1615,88.1714,88.0027,88.0722,33497.0
2024-10-21 11:20:00,88.75,88.78,88.59,88.62,20798.0,88.0623,88.092,87.9035,87.9333,20798.0
2024-10-21 11:25:00,88.63,88.65,88.48,88.55,162741.0,87.9432,87.963,87.7943,87.8638,162741.0
2024-10-21 11:30:00,88.52,88.62,88.46,88.62,66973.0,87.834,87.9333,87.7745,87.9333,66973.0
2024-10-21 11:35:00,88.62,88.78,88.52,88.76,52498.0,87.9333,88.092,87.834,88.0722,52498.0
2024-10-21 11:40:00,88.74,88.96,88.7,88.93,126780.0,88.0523,88.2706,88.0126,88.2409,126780.0
2024-10-21 11:45:00,88.93,89.1,88.92,89.09,34756.0,88.2409,88.4095,88.2309,88.3996,34756.0
2024-10-21 11:50:00,89.08,89.24,89.06,89.07,46612.0,88.3897,88.5485,88.3699,88.3798,46612.0
2024-10-21 11:55:00,89.08,89.38,89.08,89.27,31082.0,88.3897,88.6874,88.3897,88.5782,31082.0
2024-10-21 12:00:00,89.25,89.31,89.15,89.22,21682.0,88.5584,88.6179,88.4592,88.5286,21682.0
2024-10-21 12:05:00,89.25,89.26,89.11,89.23,47502.0,88.5584,88.5683,88.4195,88.5385,47502.0
2024-10-21 12:10:00,89.25,89.26,89.02,89.05,22966.0,88.5584,88.5683,88.3302,88.3599,22966.0
2024-10-21 12:15:00,89.17,89.2,89.06,89.15,12831.0,88.479,88.5088,88.3699,88.4592,12831.0
2024-10-21 12:20:00,89.18,89.23,89.1,89.22,20255.0,88.4889,88.5385,88.4095,88.5286,20255.0
2024-10-21 12:25:00,89.23,89.27,89.12,89.2,42464.0,88.5385,88.5782,88.4294,88.5088,42464.0
2024-10-21 12:30:00,89.2,89.29,89.17,89.28,16598.0,88.5088,88.5981,88.479,88.5881,16598.0
2024-10-21 12:35:00,89.24,89.24,89.09,89.12,15321.0,88.5485,88.5485,88.3996,88.4294,15321.0
2024-10-21 12:40:00,89.15,89.2,89.13,89.17,14452.0,88.4592,88.5088,88.4393,88.479,14452.0
2024-10-21 12:45:00,89.19,89.24,89.14,89.21,12618.0,88.4988,88.5485,88.4492,88.5187,12618.0
2024-10-21 12:50:00,89.22,89.47,89.22,89.44,38338.0,88.5286,88.7767,88.5286,88.7469,38338.0
2024-10-21 12:55:00,89.45,89.51,89.43,89.48,19416.0,88.7568,88.8164,88.737,88.7866,19416.0
2024-10-21 13:00:00,89.48,89.55,89.46,89.48,8417.0,88.7866,88.8561,88.7668,88.7866,8417.0
2024-10-21 13:05:00,89.49,89.6,89.47,89.59,10496.0,88.7965,88.9057,88.7767,88.8957,10496.0
2024-10-21 13:10:00,89.58,89.63,89.56,89.63,10696.0,88.8858,88.9354,88.866,88.9354,10696.0
2024-10-21 13:15:00,89.65,89.66,89.4,89.48,104123.0,88.9553,88.9652,88.7072,88.7866,104123.0
2024-10-21 13:20:00,89.47,89.56,89.43,89.56,18525.0,88.7767,88.866,88.737,88.866,18525.0
2024-10-21 13:25:00,89.56,89.58,89.51,89.52,5661.0,88.866,88.8858,88.8164,88.8263,5661.0
2024-10-21 13:30:00,89.55,89.58,89.52,89.56,3667.0,88.8561,88.8858,88.8263,88.866,3667.0
2024-10-21 13:35:00,89.59,89.62,89.54,89.6,9643.0,88.8957,88.9255,88.8461,88.9057,9643.0
2024-10-21 13:40:00,89.58,89.63,89.55,89.57,3647.0,88.8858,88.9354,88.8561,88.8759,3647.0
2024-10-21 13:45:00,89.57,89.67,89.57,89.66,3768.0,88.8759,88.9751,88.8759,88.9652,3768.0
2024-10-21 13:50:00,89.66,89.74,89.66,89.66,11435.0,88.9652,89.0446,88.9652,88.9652,11435.0
2024-10-21 13:55:00,89.68,89.71,89.65,89.69,4491.0,88.985,89.0148,88.9553,88.995,4491.0
2024-10-21 14:00:00,89.69,89.69,89.61,89.68,69977.0,88.995,88.995,88.9156,88.985,69977.0
2024-10-21 14:05:00,89.66,89.66,89.53,89.55,9998.0,88.9652,88.9652,88.8362,88.8561,9998.0
2024-10-21 14:10:00,89.58,89.61,89.5,89.5,9428.0,88.8858,88.9156,88.8064,88.8064,9428.0
2024-10-21 14:15:00,89.5,89.6,89.49,89.59,68428.0,88.8064,88.9057,88.7965,88.8957,68428.0
2024-10-21 14:20:00,89.6,89.62,89.27,89.44,25677.0,88.9057,88.9255,88.5782,88.7469,25677.0
2024-10-21 14:25:00,89.43,89.49,89.4,89.41,8618.0,88.737,88.7965,88.7072,88.7171,8618.0
2024-10-21 14:30:00,89.41,89.44,89.31,89.42,21187.0,88.7171,88.7469,88.6179,88.7271,21187.0
2024-10-21 14:35:00,89.46,89.49,89.39,89.39,7962.0,88.7668,88.7965,88.6973,88.6973,7962.0
2024-10-21 14:40:00,89.39,89.39,89.26,89.28,6926.0,88.6973,88.6973,88.5683,88.5881,6926.0
2024-10-21 14:45:00,89.27,89.38,89.25,89.37,18638.0,88.5782,88.6874,88.5584,88.6774,18638.0
2024-10-21 14:50:00,89.36,89.38,89.3,89.31,10228.0,88.6675,88.6874,88.608,88.6179,10228.0
2024-10-21 14:55:00,89.33,89.34,89.23,89.24,36224.0,88.6378,88.6477,88.5385,88.5485,36224.0
2024-10-21 15:00:00,89.3,89.32,89.19,89.21,25268.0,88.608,88.6278,88.4988,88.5187,25268.0
2024-10-21 15:05:00,89.25,89.38,89.23,89.36,19099.0,88.5584,88.6874,88.5385,88.6675,19099.0
2024-10-21 15:10:00,89.36,89.64,89.36,89.59,48779.0,88.6675,88.9454,88.6675,88.8957,48779.0
2024-10-21 15:15:00,89.57,89.65,89.57,89.65,12046.0,88.8759,88.9553,88.8759,88.9553,12046.0
2024-10-21 15:20:00,89.64,89.64,89.5,89.55,11763.0,88.9454,88.9454,88.8064,88.8561,11763.0
2024-10-21 15:25:00,89.54,89.65,89.51,89.52,10872.0,88.8461,88.9553,88.8164,88.8263,10872.0
2024-10-21 15:30:00,89.5,89.5,89.25,89.32,31757.0,88.8064,88.8064,88.5584,88.6278,31757.0
2024-10-21 15:35:00,89.31,89.35,89.3,89.32,18858.0,88.6179,88.6576,88.608,88.6278,18858.0
2024-10-21 15:40:00,89.32,89.39,89.3,89.35,23435.0,88.6278,88.6973,88.608,88.6576,23435.0
2024-10-21 15:45:00,89.35,89.51,89.35,89.5,24302.0,88.6576,88.8164,88.6576,88.8064,24302.0
2024-10-21 15:50:00,89.5,89.62,89.38,89.54,58817.0,88.8064,88.9255,88.6874,88.8461,58817.0
2024-10-21 15:55:00,89.57,89.91,89.53,89.89,206309.0,88.8759,89.2133,88.8362,89.1934,206309.0
2024-10-22 09:30:00,88.63,88.75,88.33,88.57,156666.0,87.9432,88.0623,87.6455,87.8836,156666.0
2024-10-22 09:35:00,88.56,88.65,88.42,88.57,35418.0,87.8737,87.963,87.7348,87.8836,35418.0
2024-10-22 09:40:00,88.57,88.73,88.47,88.57,65910.0,87.8836,88.0424,87.7844,87.8836,65910.0
2024-10-22 09:45:00,88.56,88.84,88.56,88.73,35279.0,87.8737,88.1516,87.8737,88.0424,35279.0
2024-10-22 09:50:00,88.76,88.77,88.52,88.77,36162.0,88.0722,88.0821,87.834,88.0821,36162.0
2024-10-22 09:55:00,88.77,88.8,88.54,88.76,29687.0,88.0821,88.1119,87.8539,88.0722,29687.0
2024-10-22 10:00:00,88.76,88.81,88.62,88.76,23394.0,88.0722,88.1218,87.9333,88.0722,23394.0
2024-10-22 10:05:00,88.76,89.19,88.71,88.89,124802.0,88.0722,88.4988,88.0226,88.2012,124802.0
2024-10-22 10:10:00,88.88,89.1,88.85,89.1,76485.0,88.1912,88.4095,88.1615,88.4095,76485.0
2024-10-22 10:15:00,89.08,89.13,88.87,88.91,51327.0,88.3897,88.4393,88.1813,88.221,51327.0
2024-10-22 10:20:00,88.88,88.93,88.7,88.86,47264.0,88.1912,88.2409,88.0126,88.1714,47264.0
2024-10-22 10:25:00,88.87,88.94,88.79,88.81,47253.0,88.1813,88.2508,88.1019,88.1218,47253.0
2024-10-22 10:30:00,88.81,88.9,88.69,88.77,33172.0,88.1218,88.2111,88.0027,88.0821,33172.0
2024-10-22 10:35:00,88.78,88.88,88.76,88.76,18966.0,88.092,88.1912,88.0722,88.0722,18966.0
2024-10-22 10:40:00,88.74,88.85,88.69,88.7,35231.0,88.0523,88.1615,88.0027,88.0126,35231.0
2024-10-22 10:45:00,88.69,88.81,88.65,88.81,21593.0,88.0027,88.1218,87.963,88.1218,21593.0
2024-10-22 10:50:00,88.82,89.07,88.81,89.05,29342.0,88.1317,88.3798,88.1218,88.3599,29342.0
2024-10-22 10:55:00,89.06,89.12,89.01,89.08,14406.0,88.3699,88.4294,88.3202,88.3897,14406.0
2024-10-22 11:00:00,89.07,89.2,89.01,89.05,38133.0,88.3798,88.5088,88.3202,88.3599,38133.0
2024-10-22 11:05:00,89.04,89.1,88.99,89.08,22985.0,88.35,88.4095,88.3004,88.3897,22985.0
2024-10-22 11:10:00,89.08,89.12,89.07,89.11,5473.0,88.3897,88.4294,88.3798,88.4195,5473.0
2024-10-22 11:15:00,89.09,89.3,89.09,89.15,54602.0,88.3996,88.608,88.3996,88.4592,54602.0
2024-10-22 11:20:00,89.17,89.17,89.07,89.11,12224.0,88.479,88.479,88.3798,88.4195,12224.0
2024-10-22 11:25:00,89.08,89.11,88.86,89.1,55151.0,88.3897,88.4195,88.1714,88.4095,55151.0
2024-10-22 11:30:00,89.1,89.24,89.1,89.2,20408.0,88.4095,88.5485,88.4095,88.5088,20408.0
2024-10-22 11:35:00,89.2,89.22,89.14,89.2,42421.0,88.5088,88.5286,88.4492,88.5088,42421.0
2024-10-22 11:40:00,89.22,89.24,89.14,89.17,14929.0,88.5286,88.5485,88.4492,88.479,14929.0
2024-10-22 11:45:00,89.16,89.19,89.09,89.11,18077.0,88.4691,88.4988,88.3996,88.4195,18077.0
2024-10-22 11:50:00,89.11,89.13,89.09,89.12,4249.0,88.4195,88.4393,88.3996,88.4294,4249.0
2024-10-22 11:55:00,89.12,89.21,89.1,89.11,6220.0,88.4294,88.5187,88.4095,88.4195,6220.0
2024-10-22 12:00:00,89.04,89.12,88.99,89.03,21268.0,88.35,88.4294,88.3004,88.3401,21268.0
2024-10-22 12:05:00,89.01,89.04,88.9,88.94,39316.0,88.3202,88.35,88.2111,88.2508,39316.0
2024-10-22 12:10:00,88.92,89.1,88.92,89.06,16496.0,88.2309,88.4095,88.2309,88.3699,16496.0
2024-10-22 12:15:00,89.05,89.16,89.03,89.08,15641.0,88.3599,88.4691,88.3401,88.3897,15641.0
2024-10-22 12:20:00,89.06,89.11,89.04,89.06,1936.0,88.3699,88.4195,88.35,88.3699,1936.0
2024-10-22 12:25:00,89.01,89.02,88.87,88.94,18599.0,88.3202,88.3302,88.1813,88.2508,18599.0
2024-10-22 12:30:00,88.96,89.17,88.95,89.14,8904.0,88.2706,88.479,88.2607,88.4492,8904.0
2024-10-22 12:35:00,89.15,89.15,88.99,89.02,19938.0,88.4592,88.4592,88.3004,88.3302,19938.0
2024-10-22 12:40:00,89.04,89.05,88.95,88.99,19510.0,88.35,88.3599,88.2607,88.3004,19510.0
2024-10-22 12:45:00,89.01,89.13,88.98,89.13,20526.0,88.3202,88.4393,88.2905,88.4393,20526.0
2024-10-22 12:50:00,89.13,89.37,89.13,89.29,29332.0,88.4393,88.6774,88.4393,88.5981,29332.0
2024-10-22 12:55:00,89.3,89.37,89.28,89.34,18289.0,88.608,88.6774,88.5881,88.6477,18289.0
2024-10-22 13:00:00,89.37,89.4,89.34,89.34,10292.0,88.6774,88.7072,88.6477,88.6477,10292.0
2024-10-22 13:05:00,89.34,89.37,89.27,89.31,2539.0,88.6477,88.6774,88.5782,88.6179,2539.0
2024-10-22 13:10:00,89.32,89.33,89.21,89.3,9182.0,88.6278,88.6378,88.5187,88.608,9182.0
2024-10-22 13:15:00,89.29,89.32,89.27,89.3,12064.0,88.5981,88.6278,88.5782,88.608,12064.0
2024-10-22 13:20:00,89.34,89.35,89.29,89.29,5417.0,88.6477,88.6576,88.5981,88.5981,5417.0
2024-10-22 13:25:00,89.31,89.4,89.31,89.39,15182.0,88.6179,88.7072,88.6179,88.6973,15182.0
2024-10-22 13:30:00,89.37,89.5,89.37,89.5,15267.0,88.6774,88.8064,88.6774,88.8064,15267.0
2024-10-22 13:35:00,89.5,89.68,89.5,89.61,33993.0,88.8064,88.985,88.8064,88.9156,33993.0
2024-10-22 13:40:00,89.66,89.84,89.65,89.74,29261.0,88.9652,89.1438,88.9553,89.0446,29261.0
2024-10-22 13:45:00,89.75,89.82,89.71,89.81,22477.0,89.0545,89.124,89.0148,89.114,22477.0
2024-10-22 13:50:00,89.83,89.92,89.81,89.89,27595.0,89.1339,89.2232,89.114,89.1934,27595.0
2024-10-22 13:55:00,89.91,89.98,89.85,89.98,16821.0,89.2133,89.2827,89.1537,89.2827,16821.0
2024-10-22 14:00:00,89.97,90.21,89.94,90.2,62571.0,89.2728,89.5109,89.243,89.501,62571.0
2024-10-22 14:05:00,90.19,90.19,89.87,89.9,96871.0,89.4911,89.4911,89.1736,89.2033,96871.0
2024-10-22 14:10:00,89.88,89.96,89.79,89.79,51711.0,89.1835,89.2629,89.0942,89.0942,51711.0
2024-10-22 14:15:00,89.77,89.95,89.77,89.85,14935.0,89.0743,89.253,89.0743,89.1537,14935.0
2024-10-22 14:20:00,89.86,89.9,89.8,89.88,10333.0,89.1637,89.2033,89.1041,89.1835,10333.0
2024-10-22 14:25:00,89.86,89.88,89.82,89.85,10586.0,89.1637,89.1835,89.124,89.1537,10586.0
2024-10-22 14:30:00,89.86,89.86,89.78,89.79,9802.0,89.1637,89.1637,89.0843,89.0942,9802.0
2024-10-22 14:35:00,89.81,89.83,89.73,89.73,22373.0,89.114,89.1339,89.0347,89.0347,22373.0
2024-10-22 14:40:00,89.77,89.77,89.67,89.73,8481.0,89.0743,89.0743,88.9751,89.0347,8481.0
2024-10-22 14:45:00,89.71,89.78,89.7,89.73,13071.0,89.0148,89.0843,89.0049,89.0347,13071.0
2024-10-22 14:50:00,89.74,89.74,89.62,89.63,19329.0,89.0446,89.0446,88.9255,88.9354,19329.0
2024-10-22 14:55:00,89.64,89.65,89.46,89.55,20383.0,88.9454,88.9553,88.7668,88.8561,20383.0
2024-10-22 15:00:00,89.51,89.58,89.49,89.58,11643.0,88.8164,88.8858,88.7965,88.8858,11643.0
2024-10-22 15:05:00,89.6,89.68,89.59,89.68,17639.0,88.9057,88.985,88.8957,88.985,17639.0
2024-10-22 15:10:00,89.7,89.76,89.69,89.75,29131.0,89.0049,89.0644,88.995,89.0545,29131.0
2024-10-22 15:15:00,89.72,89.85,89.71,89.81,27091.0,89.0247,89.1537,89.0148,89.114,27091.0
2024-10-22 15:20:00,89.81,89.81,89.73,89.75,15401.0,89.114,89.114,89.0347,89.0545,15401.0
2024-10-22 15:25:00,89.75,89.82,89.75,89.82,37344.0,89.0545,89.124,89.0545,89.124,37344.0
2024-10-22 15:30:00,89.84,89.92,89.84,89.92,18481.0,89.1438,89.2232,89.1438,89.2232,18481.0
2024-10-22 15:35:00,89.91,90.01,89.82,89.83,28147.0,89.2133,89.3125,89.124,89.1339,28147.0
2024-10-22 15:40:00,89.85,89.9,89.8,89.9,14772.0,89.1537,89.2033,89.1041,89.2033,14772.0
2024-10-22 15:45:00,89.89,90.12,89.89,89.95,35122.0,89.1934,89.4216,89.1934,89.253,35122.0
2024-10-22 15:50:00,89.97,90.06,89.84,90.01,65715.0,89.2728,89.3621,89.1438,89.3125,65715.0
2024-10-22 15:55:00,90.04,90.04,89.64,89.69,109241.0,89.3423,89.3423,88.9454,88.995,109241.0
2024-10-23 09:30:00,88.69,88.9,88.59,88.79,148948.0,88.0027,88.2111,87.9035,88.1019,148948.0
2024-10-23 09:35:00,88.76,88.83,88.65,88.74,40815.0,88.0722,88.1416,87.963,88.0523,40815.0
2024-10-23 09:40:00,88.74,88.76,88.61,88.67,28433.0,88.0523,88.0722,87.9233,87.9829,28433.0
2024-10-23 09:45:00,88.67,88.82,88.64,88.81,78264.0,87.9829,88.1317,87.9531,88.1218,78264.0
2024-10-23 09:50:00,88.81,88.83,88.64,88.7,29231.0,88.1218,88.1416,87.9531,88.0126,29231.0
2024-10-23 09:55:00,88.68,88.81,88.67,88.71,28657.0,87.9928,88.1218,87.9829,88.0226,28657.0
2024-10-23 10:00:00,88.7,88.75,88.45,88.49,52122.0,88.0126,88.0623,87.7646,87.8043,52122.0
2024-10-23 10:05:00,88.48,88.59,88.22,88.46,58822.0,87.7943,87.9035,87.5364,87.7745,58822.0
2024-10-23 10:10:00,88.45,88.56,88.42,88.47,32356.0,87.7646,87.8737,87.7348,87.7844,32356.0
2024-10-23 10:15:00,88.47,88.5,88.26,88.31,17868.0,87.7844,87.8142,87.5761,87.6257,17868.0
2024-10-23 10:20:00,88.24,88.36,88.17,88.25,29431.0,87.5562,87.6753,87.4867,87.5661,29431.0
2024-10-23 10:25:00,88.24,88.61,88.18,88.57,54537.0,87.5562,87.9233,87.4967,87.8836,54537.0
2024-10-23 10:30:00,88.54,88.71,88.46,88.68,45030.0,87.8539,88.0226,87.7745,87.9928,45030.0
2024-10-23 10:35:00,88.68,88.69,88.58,88.69,19613.0,87.9928,88.0027,87.8936,88.0027,19613.0
2024-10-23 10:40:00,88.71,88.78,88.68,88.72,17365.0,88.0226,88.092,87.9928,88.0325,17365.0
2024-10-23 10:45:00,88.75,88.87,88.67,88.69,73099.0,88.0623,88.1813,87.9829,88.0027,73099.0
2024-10-23 10:50:00,88.71,88.74,88.31,88.37,46776.0,88.0226,88.0523,87.6257,87.6852,46776.0
2024-10-23 10:55:00,88.36,88.43,88.31,88.35,15977.0,87.6753,87.7447,87.6257,87.6654,15977.0
2024-10-23 11:00:00,88.34,88.46,88.26,88.46,20684.0,87.6554,87.7745,87.5761,87.7745,20684.0
2024-10-23 11:05:00,88.45,88.45,88.26,88.26,19362.0,87.7646,87.7646,87.5761,87.5761,19362.0
2024-10-23 11:10:00,88.25,88.26,87.64,87.76,138799.0,87.5661,87.5761,86.9609,87.0799,138799.0
2024-10-23 11:15:00,87.8,87.82,87.71,87.71,50776.0,87.1196,87.1395,87.0303,87.0303,50776.0
2024-10-23 11:20:00,87.7,88.0,87.7,87.82,44177.0,87.0204,87.3181,87.0204,87.1395,44177.0
2024-10-23 11:25:00,87.83,87.84,87.58,87.6,39889.0,87.1494,87.1593,86.9013,86.9212,39889.0
2024-10-23 11:30:00,87.59,87.67,87.56,87.59,26213.0,86.9112,86.9906,86.8815,86.9112,26213.0
2024-10-23 11:35:00,87.61,87.86,87.59,87.82,21490.0,86.9311,87.1792,86.9112,87.1395,21490.0
2024-10-23 11:40:00,87.84,87.92,87.74,87.92,29349.0,87.1593,87.2387,87.0601,87.2387,29349.0
2024-10-23 11:45:00,87.92,88.02,87.9,87.9,27363.0,87.2387,87.3379,87.2188,87.2188,27363.0
2024-10-23 11:50:00,87.92,87.99,87.79,87.92,13490.0,87.2387,87.3081,87.1097,87.2387,13490.0
2024-10-23 11:55:00,87.85,88.05,87.85,88.02,13498.0,87.1692,87.3677,87.1692,87.3379,13498.0
2024-10-23 12:00:00,88.02,88.03,87.55,87.65,44320.0,87.3379,87.3478,86.8716,86.9708,44320.0
2024-10-23 12:05:00,87.7,87.74,87.52,87.66,13995.0,87.0204,87.0601,86.8418,86.9807,13995.0
2024-10-23 12:10:00,87.65,87.69,87.53,87.55,18827.0,86.9708,87.0105,86.8517,86.8716,18827.0
2024-10-23 12:15:00,87.55,87.63,87.52,87.55,16621.0,86.8716,86.9509,86.8418,86.8716,16621.0
2024-10-23 12:20:00,87.56,87.59,87.35,87.39,49931.0,86.8815,86.9112,86.6731,86.7128,49931.0
2024-10-23 12:25:00,87.38,87.44,87.24,87.28,25247.0,86.7029,86.7624,86.564,86.6036,25247.0
2024-10-23 12:30:00,87.26,87.32,87.02,87.31,81677.0,86.5838,86.6433,86.3457,86.6334,81677.0
2024-10-23 12:35:00,87.32,87.41,87.29,87.32,21802.0,86.6433,86.7326,86.6136,86.6433,21802.0
2024-10-23 12:40:00,87.31,87.44,87.28,87.38,23394.0,86.6334,86.7624,86.6036,86.7029,23394.0
2024-10-23 12:45:00,87.41,87.55,87.38,87.54,16386.0,86.7326,86.8716,86.7029,86.8616,16386.0
2024-10-23 12:50:00,87.58,87.58,87.15,87.23,19086.0,86.9013,86.9013,86.4747,86.554,19086.0
2024-10-23 12:55:00,87.27,87.37,87.21,87.28,16460.0,86.5937,86.6929,86.5342,86.6036,16460.0
2024-10-23 13:00:00,87.23,87.23,86.95,86.98,58182.0,86.554,86.554,86.2762,86.306,58182.0
2024-10-23 13:05:00,86.97,87.09,86.88,86.94,59989.0,86.296,86.4151,86.2067,86.2663,59989.0
2024-10-23 13:10:00,86.93,86.95,86.56,86.57,67675.0,86.2564,86.2762,85.8892,85.8991,67675.0
2024-10-23 13:15:00,86.6,86.69,86.55,86.6,35271.0,85.9289,86.0182,85.8793,85.9289,35271.0
2024-10-23 13:20:00,86.59,86.69,86.49,86.56,69414.0,85.919,86.0182,85.8198,85.8892,69414.0
2024-10-23 13:25:00,86.52,86.73,86.51,86.73,28926.0,85.8495,86.0579,85.8396,86.0579,28926.0
2024-10-23 13:30:00,86.7,86.7,86.45,86.54,63131.0,86.0281,86.0281,85.7801,85.8694,63131.0
2024-10-23 13:35:00,86.51,86.56,86.37,86.4,27523.0,85.8396,85.8892,85.7007,85.7305,27523.0
2024-10-23 13:40:00,86.4,86.52,86.34,86.45,33308.0,85.7305,85.8495,85.6709,85.7801,33308.0
2024-10-23 13:45:00,86.44,86.59,86.41,86.53,25133.0,85.7702,85.919,85.7404,85.8595,25133.0
2024-10-23 13:50:00,86.52,86.56,86.3,86.32,36326.0,85.8495,85.8892,85.6312,85.6511,36326.0
2024-10-23 13:55:00,86.32,86.33,86.2,86.26,66007.0,85.6511,85.661,85.532,85.5915,66007.0
2024-10-23 14:00:00,86.23,86.25,85.94,85.96,54738.0,85.5618,85.5816,85.274,85.2939,54738.0
2024-10-23 14:05:00,85.94,86.06,85.85,86.03,48710.0,85.274,85.3931,85.1847,85.3633,48710.0
2024-10-23 14:10:00,86.04,86.04,85.78,85.81,42366.0,85.3733,85.3733,85.1153,85.145,42366.0
2024-10-23 14:15:00,85.83,85.83,85.53,85.61,86287.0,85.1649,85.1649,84.8672,84.9466,86287.0
2024-10-23 14:20:00,85.65,86.0,85.65,85.91,73369.0,84.9863,85.3336,84.9863,85.2443,73369.0
2024-10-23 14:25:00,85.9,86.13,85.9,86.06,60759.0,85.2343,85.4626,85.2343,85.3931,60759.0
2024-10-23 14:30:00,86.02,86.43,86.0,86.43,56479.0,85.3534,85.7602,85.3336,85.7602,56479.0
2024-10-23 14:35:00,86.4,86.59,86.36,86.58,57028.0,85.7305,85.919,85.6908,85.9091,57028.0
2024-10-23 14:40:00,86.54,86.76,86.5,86.66,78496.0,85.8694,86.0877,85.8297,85.9884,78496.0
2024-10-23 14:45:00,86.66,86.85,86.66,86.77,77535.0,85.9884,86.177,85.9884,86.0976,77535.0
2024-10-23 14:50:00,86.78,86.83,86.64,86.68,42949.0,86.1075,86.1571,85.9686,86.0083,42949.0
2024-10-23 14:55:00,86.68,86.82,86.65,86.81,25296.0,86.0083,86.1472,85.9785,86.1373,25296.0
2024-10-23 15:00:00,86.78,86.82,86.74,86.8,27702.0,86.1075,86.1472,86.0678,86.1274,27702.0
2024-10-23 15:05:00,86.77,86.8,86.67,86.75,21283.0,86.0976,86.1274,85.9984,86.0778,21283.0
2024-10-23 15:10:00,86.77,86.81,86.58,86.69,63962.0,86.0976,86.1373,85.9091,86.0182,63962.0
2024-10-23 15:15:00,86.67,86.93,86.66,86.89,30346.0,85.9984,86.2564,85.9884,86.2167,30346.0
2024-10-23 15:20:00,86.89,86.93,86.76,86.83,76665.0,86.2167,86.2564,86.0877,86.1571,76665.0
2024-10-23 15:25:00,86.83,86.98,86.75,86.88,34899.0,86.1571,86.306,86.0778,86.2067,34899.0
2024-10-23 15:30:00,86.88,86.92,86.77,86.9,55545.0,86.2067,86.2464,86.0976,86.2266,55545.0
2024-10-23 15:35:00,86.9,87.06,86.9,87.06,96925.0,86.2266,86.3853,86.2266,86.3853,96925.0
2024-10-23 15:40:00,87.05,87.2,87.01,87.18,40021.0,86.3754,86.5243,86.3357,86.5044,40021.0
2024-10-23 15:45:00,87.18,87.2,87.03,87.08,97804.0,86.5044,86.5243,86.3556,86.4052,97804.0
2024-10-23 15:50:00,87.11,87.26,87.05,87.06,84697.0,86.435,86.5838,86.3754,86.3853,84697.0
2024-10-23 15:55:00,87.07,87.25,87.05,87.2,153130.0,86.3953,86.5739,86.3754,86.5243,153130.0
2024-10-24 09:30:00,88.09,88.1,87.59,87.7,216248.0,87.4074,87.4173,86.9112,87.0204,216248.0
2024-10-24 09:35:00,87.67,87.81,87.65,87.75,74491.0,86.9906,87.1295,86.9708,87.07,74491.0
2024-10-24 09:40:00,87.76,87.79,87.57,87.7,36564.0,87.0799,87.1097,86.8914,87.0204,36564.0
2024-10-24 09:45:00,87.64,87.71,87.45,87.59,70914.0,86.9609,87.0303,86.7723,86.9112,70914.0
2024-10-24 09:50:00,87.54,87.81,87.49,87.78,57305.0,86.8616,87.1295,86.812,87.0998,57305.0
2024-10-24 09:55:00,87.8,87.85,87.67,87.79,53991.0,87.1196,87.1692,86.9906,87.1097,53991.0
2024-10-24 10:00:00,87.78,88.04,87.73,87.86,203056.0,87.0998,87.3578,87.0502,87.1792,203056.0
2024-10-24 10:05:00,87.87,87.87,87.65,87.74,45657.0,87.1891,87.1891,86.9708,87.0601,45657.0
2024-10-24 10:10:00,87.74,87.86,87.68,87.68,29489.0,87.0601,87.1792,87.0005,87.0005,29489.0
2024-10-24 10:15:00,87.7,87.74,87.58,87.69,37389.0,87.0204,87.0601,86.9013,87.0105,37389.0
2024-10-24 10:20:00,87.69,87.84,87.6,87.84,12109.0,87.0105,87.1593,86.9212,87.1593,12109.0
2024-10-24 10:25:00,87.83,87.88,87.55,87.58,19050.0,87.1494,87.199,86.8716,86.9013,19050.0
2024-10-24 10:30:00,87.59,87.97,87.59,87.97,68621.0,86.9112,87.2883,86.9112,87.2883,68621.0
2024-10-24 10:35:00,87.95,87.97,87.89,87.92,34926.0,87.2685,87.2883,87.2089,87.2387,34926.0
2024-10-24 10:40:00,87.87,87.94,87.79,87.85,40975.0,87.1891,87.2585,87.1097,87.1692,40975.0
2024-10-24 10:45:00,87.86,87.86,87.6,87.64,54138.0,87.1792,87.1792,86.9212,86.9609,54138.0
2024-10-24 10:50:00,87.63,87.63,87.41,87.53,48833.0,86.9509,86.9509,86.7326,86.8517,48833.0
2024-10-24 10:55:00,87.51,87.59,87.48,87.52,19496.0,86.8319,86.9112,86.8021,86.8418,19496.0
2024-10-24 11:00:00,87.55,87.61,87.43,87.44,35529.0,86.8716,86.9311,86.7525,86.7624,35529.0
2024-10-24 11:05:00,87.42,87.51,87.3,87.51,65051.0,86.7426,86.8319,86.6235,86.8319,65051.0
2024-10-24 11:10:00,87.52,87.71,87.5,87.68,33577.0,86.8418,87.0303,86.8219,87.0005,33577.0
2024-10-24 11:15:00,87.69,87.79,87.66,87.73,25914.0,87.0105,87.1097,86.9807,87.0502,25914.0
2024-10-24 11:20:00,87.75,87.77,87.42,87.49,44646.0,87.07,87.0898,86.7426,86.812,44646.0
2024-10-24 11:25:00,87.49,87.56,87.42,87.44,9131.0,86.812,86.8815,86.7426,86.7624,9131.0
2024-10-24 11:30:00,87.43,87.49,87.34,87.48,36108.0,86.7525,86.812,86.6632,86.8021,36108.0
2024-10-24 11:35:00,87.44,87.47,87.23,87.26,26452.0,86.7624,86.7922,86.554,86.5838,26452.0
2024-10-24 11:40:00,87.25,87.32,87.17,87.21,33921.0,86.5739,86.6433,86.4945,86.5342,33921.0
2024-10-24 11:45:00,87.21,87.25,86.74,86.8,98937.0,86.5342,86.5739,86.0678,86.1274,98937.0
2024-10-24 11:50:00,86.76,87.07,86.74,87.07,31545.0,86.0877,86.3953,86.0678,86.3953,31545.0
2024-10-24 11:55:00,87.09,87.26,87.08,87.2,31803.0,86.4151,86.5838,86.4052,86.5243,31803.0
2024-10-24 12:00:00,87.2,87.24,87.06,87.11,20577.0,86.5243,86.564,86.3853,86.435,20577.0
2024-10-24 12:05:00,87.07,87.11,86.67,86.83,25820.0,86.3953,86.435,85.9984,86.1571,25820.0
2024-10-24 12:10:00,86.83,86.85,86.54,86.7,35187.0,86.1571,86.177,85.8694,86.0281,35187.0
2024-10-24 12:15:00,86.65,86.72,86.54,86.7,24268.0,85.9785,86.048,85.8694,86.0281,24268.0
2024-10-24 12:20:00,86.71,86.99,86.63,86.97,33246.0,86.0381,86.3159,85.9587,86.296,33246.0
2024-10-24 12:25:00,86.96,87.19,86.94,87.17,24894.0,86.2861,86.5143,86.2663,86.4945,24894.0
2024-10-24 12:30:00,87.19,87.49,87.17,87.43,49251.0,86.5143,86.812,86.4945,86.7525,49251.0
2024-10-24 12:35:00,87.46,87.5,87.3,87.38,26676.0,86.7822,86.8219,86.6235,86.7029,26676.0
2024-10-24 12:40:00,87.37,87.43,87.34,87.36,15300.0,86.6929,86.7525,86.6632,86.683,15300.0
2024-10-24 12:45:00,87.37,87.6,87.36,87.59,24901.0,86.6929,86.9212,86.683,86.9112,24901.0
2024-10-24 12:50:00,87.61,87.61,87.41,87.48,53114.0,86.9311,86.9311,86.7326,86.8021,53114.0
2024-10-24 12:55:00,87.48,87.58,87.48,87.54,3418.0,86.8021,86.9013,86.8021,86.8616,3418.0
2024-10-24 13:00:00,87.55,87.79,87.52,87.73,23534.0,86.8716,87.1097,86.8418,87.0502,23534.0
2024-10-24 13:05:00,87.73,87.77,87.62,87.71,24903.0,87.0502,87.0898,86.941,87.0303,24903.0
2024-10-24 13:10:00,87.71,87.85,87.68,87.72,17998.0,87.0303,87.1692,87.0005,87.0402,17998.0
2024-10-24 13:15:00,87.72,87.73,87.5,87.68,50583.0,87.0402,87.0502,86.8219,87.0005,50583.0
2024-10-24 13:20:00,87.66,87.71,87.57,87.59,11393.0,86.9807,87.0303,86.8914,86.9112,11393.0
2024-10-24 13:25:00,87.59,87.66,87.51,87.65,15294.0,86.9112,86.9807,86.8319,86.9708,15294.0
2024-10-24 13:30:00,87.63,87.66,87.56,87.59,6027.0,86.9509,86.9807,86.8815,86.9112,6027.0
2024-10-24 13:35:00,87.59,87.74,87.59,87.73,18770.0,86.9112,87.0601,86.9112,87.0502,18770.0
2024-10-24 13:40:00,87.72,87.87,87.64,87.86,42643.0,87.0402,87.1891,86.9609,87.1792,42643.0
2024-10-24 13:45:00,87.87,87.87,87.5,87.55,45551.0,87.1891,87.1891,86.8219,86.8716,45551.0
2024-10-24 13:50:00,87.55,87.65,87.53,87.54,8862.0,86.8716,86.9708,86.8517,86.8616,8862.0
2024-10-24 13:55:00,87.58,87.61,87.37,87.38,18952.0,86.9013,86.9311,86.6929,86.7029,18952.0
2024-10-24 14:00:00,87.39,87.47,87.21,87.45,16901.0,86.7128,86.7922,86.5342,86.7723,16901.0
2024-10-24 14:05:00,87.48,87.53,87.44,87.48,9842.0,86.8021,86.8517,86.7624,86.8021,9842.0
2024-10-24 14:10:00,87.47,87.69,87.46,87.67,7411.0,86.7922,87.0105,86.7822,86.9906,7411.0
2024-10-24 14:15:00,87.63,87.74,87.62,87.72,12346.0,86.9509,87.0601,86.941,87.0402,12346.0
2024-10-24 14:20:00,87.67,87.78,87.64,87.69,13734.0,86.9906,87.0998,86.9609,87.0105,13734.0
2024-10-24 14:25:00,87.64,87.65,87.48,87.6,29869.0,86.9609,86.9708,86.8021,86.9212,29869.0
2024-10-24 14:30:00,87.58,87.58,87.48,87.48,8471.0,86.9013,86.9013,86.8021,86.8021,8471.0
2024-10-24 14:35:00,87.53,87.54,87.41,87.41,8234.0,86.8517,86.8616,86.7326,86.7326,8234.0
2024-10-24 14:40:00,87.4,87.49,87.32,87.46,15032.0,86.7227,86.812,86.6433,86.7822,15032.0
2024-10-24 14:45:00,87.46,87.47,87.4,87.46,6551.0,86.7822,86.7922,86.7227,86.7822,6551.0
2024-10-24 14:50:00,87.5,87.57,87.47,87.47,11358.0,86.8219,86.8914,86.7922,86.7922,11358.0
2024-10-24 14:55:00,87.44,87.55,87.43,87.52,2035.0,86.7624,86.8716,86.7525,86.8418,2035.0
2024-10-24 15:00:00,87.49,87.5,87.29,87.3,68245.0,86.812,86.8219,86.6136,86.6235,68245.0
2024-10-24 15:05:00,87.3,87.55,87.3,87.54,13992.0,86.6235,86.8716,86.6235,86.8616,13992.0
2024-10-24 15:10:00,87.54,87.84,87.54,87.72,29621.0,86.8616,87.1593,86.8616,87.0402,29621.0
2024-10-24 15:15:00,87.69,87.78,87.63,87.77,9097.0,87.0105,87.0998,86.9509,87.0898,9097.0
2024-10-24 15:20:00,87.77,87.82,87.7,87.78,9774.0,87.0898,87.1395,87.0204,87.0998,9774.0
2024-10-24 15:25:00,87.78,87.85,87.78,87.8,7504.0,87.0998,87.1692,87.0998,87.1196,7504.0
2024-10-24 15:30:00,87.82,88.01,87.76,87.94,60712.0,87.1395,87.328,87.0799,87.2585,60712.0
2024-10-24 15:35:00,87.95,87.97,87.76,87.76,28409.0,87.2685,87.2883,87.0799,87.0799,28409.0
2024-10-24 15:40:00,87.76,87.82,87.65,87.78,30712.0,87.0799,87.1395,86.9708,87.0998,30712.0
2024-10-24 15:45:00,87.77,87.89,87.74,87.79,37510.0,87.0898,87.2089,87.0601,87.1097,37510.0
2024-10-24 15:50:00,87.82,87.89,87.75,87.88,50427.0,87.1395,87.2089,87.07,87.199,50427.0
2024-10-24 15:55:00,87.87,87.88,87.62,87.7,148947.0,87.1891,87.199,86.941,87.0204,148947.0
2024-10-25 09:30:00,88.69,89.18,88.68,88.95,205919.0,88.0027,88.4889,87.9928,88.2607,205919.0
2024-10-25 09:35:00,88.97,89.13,88.92,89.02,194589.0,88.2805,88.4393,88.2309,88.3302,194589.0
2024-10-25 09:40:00,89.02,89.19,88.97,89.15,105277.0,88.3302,88.4988,88.2805,88.4592,105277.0
2024-10-25 09:45:00,89.16,89.48,89.16,89.32,145892.0,88.4691,88.7866,88.4691,88.6278,145892.0
2024-10-25 09:50:00,89.35,89.39,89.32,89.34,38305.0,88.6576,88.6973,88.6278,88.6477,38305.0
2024-10-25 09:55:00,89.37,89.59,89.36,89.5,67745.0,88.6774,88.8957,88.6675,88.8064,67745.0
2024-10-25 10:00:00,89.52,89.91,89.52,89.8,109772.0,88.8263,89.2133,88.8263,89.1041,109772.0
2024-10-25 10:05:00,89.81,89.87,89.65,89.81,60892.0,89.114,89.1736,88.9553,89.114,60892.0
2024-10-25 10:10:00,89.84,89.87,89.61,89.71,75979.0,89.1438,89.1736,88.9156,89.0148,75979.0
2024-10-25 10:15:00,89.66,89.78,89.57,89.72,35256.0,88.9652,89.0843,88.8759,89.0247,35256.0
2024-10-25 10:20:00,89.76,90.03,89.74,89.97,65035.0,89.0644,89.3323,89.0446,89.2728,65035.0
2024-10-25 10:25:00,89.95,89.99,89.78,89.95,50585.0,89.253,89.2926,89.0843,89.253,50585.0
2024-10-25 10:30:00,89.88,89.95,89.81,89.89,38551.0,89.1835,89.253,89.114,89.1934,38551.0
2024-10-25 10:35:00,89.86,89.9,89.72,89.81,27829.0,89.1637,89.2033,89.0247,89.114,27829.0
2024-10-25 10:40:00,89.83,89.91,89.58,89.68,26760.0,89.1339,89.2133,88.8858,88.985,26760.0
2024-10-25 10:45:00,89.69,89.75,89.35,89.52,49844.0,88.995,89.0545,88.6576,88.8263,49844.0
2024-10-25 10:50:00,89.55,89.71,89.55,89.68,31762.0,88.8561,89.0148,88.8561,88.985,31762.0
2024-10-25 10:55:00,89.65,89.65,89.5,89.58,24488.0,88.9553,88.9553,88.8064,88.8858,24488.0
2024-10-25 11:00:00,89.57,89.7,89.57,89.57,10817.0,88.8759,89.0049,88.8759,88.8759,10817.0
2024-10-25 11:05:00,89.59,89.67,89.51,89.56,12056.0,88.8957,88.9751,88.8164,88.866,12056.0
2024-10-25 11:10:00,89.57,89.63,89.47,89.5,13522.0,88.8759,88.9354,88.7767,88.8064,13522.0
2024-10-25 11:15:00,89.5,89.51,89.4,89.44,64431.0,88.8064,88.8164,88.7072,88.7469,64431.0
2024-10-25 11:20:00,89.4,89.48,89.33,89.34,21020.0,88.7072,88.7866,88.6378,88.6477,21020.0
2024-10-25 11:25:00,89.34,89.4,89.04,89.11,136397.0,88.6477,88.7072,88.35,88.4195,136397.0
2024-10-25 11:30:00,89.12,89.24,89.11,89.14,22802.0,88.4294,88.5485,88.4195,88.4492,22802.0
2024-10-25 11:35:00,89.13,89.15,88.88,88.89,65999.0,88.4393,88.4592,88.1912,88.2012,65999.0
2024-10-25 11:40:00,88.88,88.93,88.77,88.91,55894.0,88.1912,88.2409,88.0821,88.221,55894.0
2024-10-25 11:45:00,88.93,89.15,88.93,89.09,41702.0,88.2409,88.4592,88.2409,88.3996,41702.0
2024-10-25 11:50:00,89.1,89.1,88.81,88.82,35034.0,88.4095,88.4095,88.1218,88.1317,35034.0
2024-10-25 11:55:00,88.83,89.0,88.8,88.98,18646.0,88.1416,88.3103,88.1119,88.2905,18646.0
2024-10-25 12:00:00,88.96,88.98,88.81,88.86,13359.0,88.2706,88.2905,88.1218,88.1714,13359.0
2024-10-25 12:05:00,88.87,88.94,88.81,88.94,10346.0,88.1813,88.2508,88.1218,88.2508,10346.0
2024-10-25 12:10:00,88.94,89.07,88.91,88.94,20775.0,88.2508,88.3798,88.221,88.2508,20775.0
2024-10-25 12:15:00,88.92,89.0,88.89,88.98,14838.0,88.2309,88.3103,88.2012,88.2905,14838.0
2024-10-25 12:20:00,88.97,89.17,88.95,89.14,26097.0,88.2805,88.479,88.2607,88.4492,26097.0
2024-10-25 12:25:00,89.14,89.23,89.09,89.22,26400.0,88.4492,88.5385,88.3996,88.5286,26400.0
2024-10-25 12:30:00,89.22,89.28,89.03,89.08,26952.0,88.5286,88.5881,88.3401,88.3897,26952.0
2024-10-25 12:35:00,89.04,89.12,88.99,89.03,18832.0,88.35,88.4294,88.3004,88.3401,18832.0
2024-10-25 12:40:00,89.02,89.17,88.97,89.16,25427.0,88.3302,88.479,88.2805,88.4691,25427.0
2024-10-25 12:45:00,89.14,89.15,88.97,88.98,12408.0,88.4492,88.4592,88.2805,88.2905,12408.0
2024-10-25 12:50:00,88.96,89.03,88.93,89.01,12594.0,88.2706,88.3401,88.2409,88.3202,12594.0
2024-10-25 12:55:00,89.02,89.02,88.9,88.9,9735.0,88.3302,88.3302,88.2111,88.2111,9735.0
2024-10-25 13:00:00,88.91,88.92,88.82,88.86,31419.0,88.221,88.2309,88.1317,88.1714,31419.0
2024-10-25 13:05:00,88.91,88.91,88.83,88.86,4990.0,88.221,88.221,88.1416,88.1714,4990.0
2024-10-25 13:10:00,88.88,88.88,88.49,88.6,90649.0,88.1912,88.1912,87.8043,87.9134,90649.0
2024-10-25 13:15:00,88.53,88.55,88.37,88.37,36644.0,87.844,87.8638,87.6852,87.6852,36644.0
2024-10-25 13:20:00,88.35,88.36,87.98,88.35,102022.0,87.6654,87.6753,87.2982,87.6654,102022.0
2024-10-25 13:25:00,88.31,88.32,88.19,88.19,20863.0,87.6257,87.6356,87.5066,87.5066,20863.0
2024-10-25 13:30:00,88.16,88.24,87.93,87.94,31174.0,87.4768,87.5562,87.2486,87.2585,31174.0
2024-10-25 13:35:00,87.9,88.04,87.83,87.92,37621.0,87.2188,87.3578,87.1494,87.2387,37621.0
2024-10-25 13:40:00,87.91,87.91,87.32,87.35,82106.0,87.2288,87.2288,86.6433,86.6731,82106.0
2024-10-25 13:45:00,87.35,87.99,87.34,87.98,95298.0,86.6731,87.3081,86.6632,87.2982,95298.0
2024-10-25 13:50:00,87.98,88.14,87.91,88.06,67750.0,87.2982,87.457,87.2288,87.3776,67750.0
2024-10-25 13:55:00,88.04,88.04,87.62,87.63,62477.0,87.3578,87.3578,86.941,86.9509,62477.0
2024-10-25 14:00:00,87.63,87.74,87.24,87.68,75987.0,86.9509,87.0601,86.564,87.0005,75987.0
2024-10-25 14:05:00,87.59,87.62,87.24,87.34,63670.0,86.9112,86.941,86.564,86.6632,63670.0
2024-10-25 14:10:00,87.28,87.49,87.12,87.42,51372.0,86.6036,86.812,86.4449,86.7426,51372.0
2024-10-25 14:15:00,87.37,87.64,87.36,87.62,42385.0,86.6929,86.9609,86.683,86.941,42385.0
2024-10-25 14:20:00,87.6,87.73,87.45,87.58,53469.0,86.9212,87.0502,86.7723,86.9013,53469.0
2024-10-25 14:25:00,87.51,88.0,87.51,87.91,65275.0,86.8319,87.3181,86.8319,87.2288,65275.0
2024-10-25 14:30:00,87.88,87.9,87.68,87.83,22446.0,87.199,87.2188,87.0005,87.1494,22446.0
2024-10-25 14:35:00,87.84,88.02,87.78,87.95,24549.0,87.1593,87.3379,87.0998,87.2685,24549.0
2024-10-25 14:40:00,87.95,87.96,87.83,87.91,24156.0,87.2685,87.2784,87.1494,87.2288,24156.0
2024-10-25 14:45:00,87.92,88.23,87.9,88.16,51669.0,87.2387,87.5463,87.2188,87.4768,51669.0
2024-10-25 14:50:00,88.13,88.13,87.97,88.05,27358.0,87.4471,87.4471,87.2883,87.3677,27358.0
2024-10-25 14:55:00,88.06,88.12,87.96,88.09,16500.0,87.3776,87.4371,87.2784,87.4074,16500.0
2024-10-25 15:00:00,88.09,88.11,87.93,88.03,22040.0,87.4074,87.4272,87.2486,87.3478,22040.0
2024-10-25 15:05:00,88.0,88.05,87.86,87.92,32401.0,87.3181,87.3677,87.1792,87.2387,32401.0
2024-10-25 15:10:00,87.91,87.99,87.54,87.66,35751.0,87.2288,87.3081,86.8616,86.9807,35751.0
2024-10-25 15:15:00,87.65,87.9,87.63,87.78,37162.0,86.9708,87.2188,86.9509,87.0998,37162.0
2024-10-25 15:20:00,87.73,87.82,87.56,87.6,52946.0,87.0502,87.1395,86.8815,86.9212,52946.0
2024-10-25 15:25:00,87.59,87.79,87.58,87.76,54584.0,86.9112,87.1097,86.9013,87.0799,54584.0
2024-10-25 15:30:00,87.77,87.82,87.64,87.74,66831.0,87.0898,87.1395,86.9609,87.0601,66831.0
2024-10-25 15:35:00,87.69,87.86,87.64,87.72,38245.0,87.0105,87.1792,86.9609,87.0402,38245.0
2024-10-25 15:40:00,87.7,87.72,87.58,87.68,28572.0,87.0204,87.0402,86.9013,87.0005,28572.0
2024-10-25 15:45:00,87.67,87.81,87.63,87.71,49099.0,86.9906,87.1295,86.9509,87.0303,49099.0
2024-10-25 15:50:00,87.73,87.78,87.53,87.57,59666.0,87.0502,87.0998,86.8517,86.8914,59666.0
2024-10-25 15:55:00,87.55,87.64,87.33,87.54,181780.0,86.8716,86.9609,86.6533,86.8616,181780.0
2024-10-28 09:30:00,89.12,89.14,88.72,88.98,178219.0,88.4294,88.4492,88.0325,88.2905,178219.0
2024-10-28 09:35:00,88.96,89.01,88.73,88.8,120687.0,88.2706,88.3202,88.0424,88.1119,120687.0
2024-10-28 09:40:00,88.78,88.83,88.68,88.71,67806.0,88.092,88.1416,87.9928,88.0226,67806.0
2024-10-28 09:45:00,88.71,88.87,88.62,88.78,83206.0,88.0226,88.1813,87.9333,88.092,83206.0
2024-10-28 09:50:00,88.78,88.78,88.58,88.63,84526.0,88.092,88.092,87.8936,87.9432,84526.0
2024-10-28 09:55:00,88.63,88.77,88.59,88.62,35523.0,87.9432,88.0821,87.9035,87.9333,35523.0
2024-10-28 10:00:00,88.69,88.74,88.52,88.65,21836.0,88.0027,88.0523,87.834,87.963,21836.0
2024-10-28 10:05:00,88.61,88.85,88.6,88.81,24995.0,87.9233,88.1615,87.9134,88.1218,24995.0
2024-10-28 10:10:00,88.81,88.85,88.72,88.8,35559.0,88.1218,88.1615,88.0325,88.1119,35559.0
2024-10-28 10:15:00,88.84,88.85,88.69,88.79,71255.0,88.1516,88.1615,88.0027,88.1019,71255.0
2024-10-28 10:20:00,88.79,88.95,88.74,88.85,66365.0,88.1019,88.2607,88.0523,88.1615,66365.0
2024-10-28 10:25:00,88.82,89.08,88.82,89.03,46853.0,88.1317,88.3897,88.1317,88.3401,46853.0
2024-10-28 10:30:00,89.02,89.07,88.79,88.79,26755.0,88.3302,88.3798,88.1019,88.1019,26755.0
2024-10-28 10:35:00,88.8,88.9,88.76,88.9,20096.0,88.1119,88.2111,88.0722,88.2111,20096.0
2024-10-28 10:40:00,88.9,89.0,88.9,88.95,13207.0,88.2111,88.3103,88.2111,88.2607,13207.0
2024-10-28 10:45:00,88.98,89.05,88.91,88.99,20714.0,88.2905,88.3599,88.221,88.3004,20714.0
2024-10-28 10:50:00,89.01,89.05,88.93,89.0,19040.0,88.3202,88.3599,88.2409,88.3103,19040.0
2024-10-28 10:55:00,89.01,89.01,88.81,88.81,33229.0,88.3202,88.3202,88.1218,88.1218,33229.0
2024-10-28 11:00:00,88.86,88.86,88.52,88.69,66031.0,88.1714,88.1714,87.834,88.0027,66031.0
2024-10-28 11:05:00,88.71,88.81,88.62,88.67,37993.0,88.0226,88.1218,87.9333,87.9829,37993.0
2024-10-28 11:10:00,88.71,88.88,88.71,88.83,36158.0,88.0226,88.1912,88.0226,88.1416,36158.0
2024-10-28 11:15:00,88.83,88.85,88.69,88.7,11440.0,88.1416,88.1615,88.0027,88.0126,11440.0
2024-10-28 11:20:00,88.68,88.75,88.64,88.67,6969.0,87.9928,88.0623,87.9531,87.9829,6969.0
2024-10-28 11:25:00,88.68,88.7,88.64,88.69,10089.0,87.9928,88.0126,87.9531,88.0027,10089.0
2024-10-28 11:30:00,88.69,88.69,88.43,88.51,78473.0,88.0027,88.0027,87.7447,87.8241,78473.0
2024-10-28 11:35:00,88.44,88.63,88.37,88.53,49442.0,87.7547,87.9432,87.6852,87.844,49442.0
2024-10-28 11:40:00,88.47,88.47,88.28,88.39,21648.0,87.7844,87.7844,87.5959,87.705,21648.0
2024-10-28 11:45:00,88.35,88.5,88.34,88.47,12941.0,87.6654,87.8142,87.6554,87.7844,12941.0
2024-10-28 11:50:00,88.46,88.6,88.4,88.4,17103.0,87.7745,87.9134,87.715,87.715,17103.0
2024-10-28 11:55:00,88.38,88.41,88.31,88.38,15089.0,87.6951,87.7249,87.6257,87.6951,15089.0
2024-10-28 12:00:00,88.33,88.43,88.24,88.37,26676.0,87.6455,87.7447,87.5562,87.6852,26676.0
2024-10-28 12:05:00,88.29,88.42,88.29,88.34,34403.0,87.6058,87.7348,87.6058,87.6554,34403.0
2024-10-28 12:10:00,88.4,88.54,88.39,88.5,21580.0,87.715,87.8539,87.705,87.8142,21580.0
2024-10-28 12:15:00,88.47,88.62,88.46,88.58,39995.0,87.7844,87.9333,87.7745,87.8936,39995.0
2024-10-28 12:20:00,88.6,88.73,88.59,88.65,14145.0,87.9134,88.0424,87.9035,87.963,14145.0
2024-10-28 12:25:00,88.64,88.69,88.62,88.63,14171.0,87.9531,88.0027,87.9333,87.9432,14171.0
2024-10-28 12:30:00,88.65,88.66,88.44,88.45,17693.0,87.963,87.973,87.7547,87.7646,17693.0
2024-10-28 12:35:00,88.47,88.5,88.29,88.34,50090.0,87.7844,87.8142,87.6058,87.6554,50090.0
2024-10-28 12:40:00,88.34,88.7,88.33,88.7,46529.0,87.6554,88.0126,87.6455,88.0126,46529.0
2024-10-28 12:45:00,88.68,88.68,88.42,88.56,36131.0,87.9928,87.9928,87.7348,87.8737,36131.0
2024-10-28 12:50:00,88.57,88.57,88.47,88.51,11375.0,87.8836,87.8836,87.7844,87.8241,11375.0
2024-10-28 12:55:00,88.49,88.5,88.43,88.43,10376.0,87.8043,87.8142,87.7447,87.7447,10376.0
2024-10-28 13:00:00,88.43,88.5,88.37,88.4,19946.0,87.7447,87.8142,87.6852,87.715,19946.0
2024-10-28 13:05:00,88.48,88.59,88.38,88.56,15600.0,87.7943,87.9035,87.6951,87.8737,15600.0
2024-10-28 13:10:00,88.51,88.52,88.23,88.29,27241.0,87.8241,87.834,87.5463,87.6058,27241.0
2024-10-28 13:15:00,88.29,88.56,88.28,88.56,23137.0,87.6058,87.8737,87.5959,87.8737,23137.0
2024-10-28 13:20:00,88.56,88.68,88.56,88.62,29070.0,87.8737,87.9928,87.8737,87.9333,29070.0
2024-10-28 13:25:00,88.63,88.64,88.53,88.58,13158.0,87.9432,87.9531,87.844,87.8936,13158.0
2024-10-28 13:30:00,88.59,88.73,88.56,88.73,18131.0,87.9035,88.0424,87.8737,88.0424,18131.0
2024-10-28 13:35:00,88.72,88.72,88.59,88.66,23188.0,88.0325,88.0325,87.9035,87.973,23188.0
2024-10-28 13:40:00,88.65,88.68,88.62,88.68,11571.0,87.963,87.9928,87.9333,87.9928,11571.0
2024-10-28 13:45:00,88.68,88.72,88.61,88.62,15962.0,87.9928,88.0325,87.9233,87.9333,15962.0
2024-10-28 13:50:00,88.62,88.76,88.59,88.73,19492.0,87.9333,88.0722,87.9035,88.0424,19492.0
2024-10-28 13:55:00,88.71,88.73,88.68,88.72,21876.0,88.0226,88.0424,87.9928,88.0325,21876.0
2024-10-28 14:00:00,88.66,88.68,88.51,88.64,11953.0,87.973,87.9928,87.8241,87.9531,11953.0
2024-10-28 14:05:00,88.64,88.78,88.62,88.75,12965.0,87.9531,88.092,87.9333,88.0623,12965.0
2024-10-28 14:10:00,88.72,88.74,88.63,88.66,18700.0,88.0325,88.0523,87.9432,87.973,18700.0
2024-10-28 14:15:00,88.6,88.66,88.58,88.63,4069.0,87.9134,87.973,87.8936,87.9432,4069.0
2024-10-28 14:20:00,88.64,88.64,88.52,88.56,4401.0,87.9531,87.9531,87.834,87.8737,4401.0
2024-10-28 14:25:00,88.56,88.71,88.55,88.57,12918.0,87.8737,88.0226,87.8638,87.8836,12918.0
2024-10-28 14:30:00,88.57,88.58,88.48,88.5,12789.0,87.8836,87.8936,87.7943,87.8142,12789.0
2024-10-28 14:35:00,88.53,88.6,88.44,88.6,38063.0,87.844,87.9134,87.7547,87.9134,38063.0
2024-10-28 14:40:00,88.6,88.63,88.44,88.44,7338.0,87.9134,87.9432,87.7547,87.7547,7338.0
2024-10-28 14:45:00,88.44,88.52,88.35,88.52,40513.0,87.7547,87.834,87.6654,87.834,40513.0
2024-10-28 14:50:00,88.53,88.74,88.53,88.68,36868.0,87.844,88.0523,87.844,87.9928,36868.0
2024-10-28 14:55:00,88.69,88.69,88.45,88.45,22399.0,88.0027,88.0027,87.7646,87.7646,22399.0
2024-10-28 15:00:00,88.45,88.66,88.31,88.58,24855.0,87.7646,87.973,87.6257,87.8936,24855.0
2024-10-28 15:05:00,88.56,88.56,88.46,88.46,10783.0,87.8737,87.8737,87.7745,87.7745,10783.0
2024-10-28 15:10:00,88.48,88.54,88.46,88.53,21583.0,87.7943,87.8539,87.7745,87.844,21583.0
2024-10-28 15:15:00,88.47,88.54,88.42,88.43,7268.0,87.7844,87.8539,87.7348,87.7447,7268.0
2024-10-28 15:20:00,88.43,88.58,88.42,88.58,7425.0,87.7447,87.8936,87.7348,87.8936,7425.0
2024-10-28 15:25:00,88.57,88.66,88.56,88.62,16557.0,87.8836,87.973,87.8737,87.9333,16557.0
2024-10-28 15:30:00,88.62,88.72,88.58,88.7,11299.0,87.9333,88.0325,87.8936,88.0126,11299.0
2024-10-28 15:35:00,88.67,88.72,88.56,88.62,12506.0,87.9829,88.0325,87.8737,87.9333,12506.0
2024-10-28 15:40:00,88.67,88.68,88.57,88.57,15554.0,87.9829,87.9928,87.8836,87.8836,15554.0
2024-10-28 15:45:00,88.61,88.62,88.54,88.58,24493.0,87.9233,87.9333,87.8539,87.8936,24493.0
2024-10-28 15:50:00,88.57,88.57,88.34,88.45,56506.0,87.8836,87.8836,87.6554,87.7646,56506.0
2024-10-28 15:55:00,88.43,88.44,88.2,88.3,146575.0,87.7447,87.7547,87.5165,87.6157,146575.0
2024-10-29 09:30:00,87.86,87.9,87.33,87.35,227685.0,87.1792,87.2188,86.6533,86.6731,227685.0
2024-10-29 09:35:00,87.37,87.47,87.21,87.31,113817.0,86.6929,86.7922,86.5342,86.6334,113817.0
2024-10-29 09:40:00,87.3,87.66,87.23,87.62,100044.0,86.6235,86.9807,86.554,86.941,100044.0
2024-10-29 09:45:00,87.61,87.83,87.45,87.45,92116.0,86.9311,87.1494,86.7723,86.7723,92116.0
2024-10-29 09:50:00,87.53,87.83,87.53,87.81,43740.0,86.8517,87.1494,86.8517,87.1295,43740.0
2024-10-29 09:55:00,87.82,87.95,87.81,87.89,38219.0,87.1395,87.2685,87.1295,87.2089,38219.0
2024-10-29 10:00:00,87.86,88.25,87.73,88.14,166867.0,87.1792,87.5661,87.0502,87.457,166867.0
2024-10-29 10:05:00,88.1,88.2,88.01,88.06,32901.0,87.4173,87.5165,87.328,87.3776,32901.0
2024-10-29 10:10:00,88.06,88.3,88.04,88.06,88036.0,87.3776,87.6157,87.3578,87.3776,88036.0
2024-10-29 10:15:00,88.09,88.23,88.07,88.2,33908.0,87.4074,87.5463,87.3875,87.5165,33908.0
2024-10-29 10:20:00,88.18,88.71,88.06,88.7,70376.0,87.4967,88.0226,87.3776,88.0126,70376.0
2024-10-29 10:25:00,88.67,88.77,88.08,88.12,86031.0,87.9829,88.0821,87.3974,87.4371,86031.0
2024-10-29 10:30:00,88.15,88.48,88.12,88.43,41079.0,87.4669,87.7943,87.4371,87.7447,41079.0
2024-10-29 10:35:00,88.44,88.57,88.39,88.55,26101.0,87.7547,87.8836,87.705,87.8638,26101.0
2024-10-29 10:40:00,88.49,88.62,88.4,88.53,9961.0,87.8043,87.9333,87.715,87.844,9961.0
2024-10-29 10:45:00,88.48,88.51,88.32,88.45,23758.0,87.7943,87.8241,87.6356,87.7646,23758.0
2024-10-29 10:50:00,88.5,88.54,88.44,88.49,15678.0,87.8142,87.8539,87.7547,87.8043,15678.0
2024-10-29 10:55:00,88.46,88.61,88.46,88.56,20635.0,87.7745,87.9233,87.7745,87.8737,20635.0
2024-10-29 11:00:00,88.61,88.66,88.44,88.6,21228.0,87.9233,87.973,87.7547,87.9134,21228.0
2024-10-29 11:05:00,88.61,88.61,88.23,88.28,33973.0,87.9233,87.9233,87.5463,87.5959,33973.0
2024-10-29 11:10:00,88.3,88.51,88.19,88.48,56801.0,87.6157,87.8241,87.5066,87.7943,56801.0
2024-10-29 11:15:00,88.47,88.57,88.4,88.42,17200.0,87.7844,87.8836,87.715,87.7348,17200.0
2024-10-29 11:20:00,88.43,88.5,88.31,88.4,8320.0,87.7447,87.8142,87.6257,87.715,8320.0
2024-10-29 11:25:00,88.4,88.45,88.35,88.39,5007.0,87.715,87.7646,87.6654,87.705,5007.0
2024-10-29 11:30:00,88.45,88.54,88.36,88.36,23313.0,87.7646,87.8539,87.6753,87.6753,23313.0
2024-10-29 11:35:00,88.29,88.56,88.29,88.53,18178.0,87.6058,87.8737,87.6058,87.844,18178.0
2024-10-29 11:40:00,88.54,88.62,88.48,88.51,21780.0,87.8539,87.9333,87.7943,87.8241,21780.0
2024-10-29 11:45:00,88.55,88.64,88.51,88.53,19855.0,87.8638,87.9531,87.8241,87.844,19855.0
2024-10-29 11:50:00,88.56,88.57,88.27,88.4,13958.0,87.8737,87.8836,87.586,87.715,13958.0
2024-10-29 11:55:00,88.43,88.58,88.42,88.57,14600.0,87.7447,87.8936,87.7348,87.8836,14600.0
2024-10-29 12:00:00,88.58,88.77,88.58,88.62,24428.0,87.8936,88.0821,87.8936,87.9333,24428.0
2024-10-29 12:05:00,88.6,88.69,88.55,88.69,10139.0,87.9134,88.0027,87.8638,88.0027,10139.0
2024-10-29 12:10:00,88.69,88.74,88.64,88.73,14486.0,88.0027,88.0523,87.9531,88.0424,14486.0
2024-10-29 12:15:00,88.72,88.84,88.67,88.69,20407.0,88.0325,88.1516,87.9829,88.0027,20407.0
2024-10-29 12:20:00,88.71,88.78,88.63,88.73,7158.0,88.0226,88.092,87.9432,88.0424,7158.0
2024-10-29 12:25:00,88.71,88.72,88.52,88.57,6164.0,88.0226,88.0325,87.834,87.8836,6164.0
2024-10-29 12:30:00,88.56,88.57,88.37,88.43,24011.0,87.8737,87.8836,87.6852,87.7447,24011.0
2024-10-29 12:35:00,88.43,88.59,88.31,88.53,31402.0,87.7447,87.9035,87.6257,87.844,31402.0
2024-10-29 12:40:00,88.5,88.59,88.47,88.57,8710.0,87.8142,87.9035,87.7844,87.8836,8710.0
2024-10-29 12:45:00,88.59,88.71,88.54,88.64,12393.0,87.9035,88.0226,87.8539,87.9531,12393.0
2024-10-29 12:50:00,88.61,88.86,88.61,88.82,17740.0,87.9233,88.1714,87.9233,88.1317,17740.0
2024-10-29 12:55:00,88.81,88.84,88.7,88.84,17515.0,88.1218,88.1516,88.0126,88.1516,17515.0
2024-10-29 13:00:00,88.85,89.18,88.85,89.05,43530.0,88.1615,88.4889,88.1615,88.3599,43530.0
2024-10-29 13:05:00,89.02,89.1,88.96,89.01,23134.0,88.3302,88.4095,88.2706,88.3202,23134.0
2024-10-29 13:10:00,89.0,89.1,88.95,89.1,17513.0,88.3103,88.4095,88.2607,88.4095,17513.0
2024-10-29 13:15:00,89.07,89.11,89.0,89.01,7055.0,88.3798,88.4195,88.3103,88.3202,7055.0
2024-10-29 13:20:00,89.01,89.01,88.82,88.96,15817.0,88.3202,88.3202,88.1317,88.2706,15817.0
2024-10-29 13:25:00,89.0,89.01,88.79,88.84,12026.0,88.3103,88.3202,88.1019,88.1516,12026.0
2024-10-29 13:30:00,88.81,88.89,88.74,88.89,25283.0,88.1218,88.2012,88.0523,88.2012,25283.0
2024-10-29 13:35:00,88.84,88.9,88.79,88.83,5858.0,88.1516,88.2111,88.1019,88.1416,5858.0
2024-10-29 13:40:00,88.81,88.83,88.62,88.7,15033.0,88.1218,88.1416,87.9333,88.0126,15033.0
2024-10-29 13:45:00,88.69,88.81,88.68,88.8,10628.0,88.0027,88.1218,87.9928,88.1119,10628.0
2024-10-29 13:50:00,88.85,88.91,88.77,88.9,7649.0,88.1615,88.221,88.0821,88.2111,7649.0
2024-10-29 13:55:00,88.88,88.89,88.81,88.84,8190.0,88.1912,88.2012,88.1218,88.1516,8190.0
2024-10-29 14:00:00,88.82,88.92,88.78,88.81,6356.0,88.1317,88.2309,88.092,88.1218,6356.0
2024-10-29 14:05:00,88.81,88.87,88.75,88.84,6215.0,88.1218,88.1813,88.0623,88.1516,6215.0
2024-10-29 14:10:00,88.82,88.83,88.76,88.82,3241.0,88.1317,88.1416,88.0722,88.1317,3241.0
2024-10-29 14:15:00,88.74,88.88,88.71,88.88,6272.0,88.0523,88.1912,88.0226,88.1912,6272.0
2024-10-29 14:20:00,88.89,88.97,88.84,88.93,18314.0,88.2012,88.2805,88.1516,88.2409,18314.0
2024-10-29 14:25:00,88.89,89.01,88.85,89.01,12919.0,88.2012,88.3202,88.1615,88.3202,12919.0
2024-10-29 14:30:00,88.97,89.1,88.97,89.05,15610.0,88.2805,88.4095,88.2805,88.3599,15610.0
2024-10-29 14:35:00,89.06,89.16,89.03,89.08,23746.0,88.3699,88.4691,88.3401,88.3897,23746.0
2024-10-29 14:40:00,89.11,89.24,89.07,89.12,21849.0,88.4195,88.5485,88.3798,88.4294,21849.0
2024-10-29 14:45:00,89.12,89.14,89.03,89.05,10937.0,88.4294,88.4492,88.3401,88.3599,10937.0
2024-10-29 14:50:00,89.08,89.09,89.02,89.05,6371.0,88.3897,88.3996,88.3302,88.3599,6371.0
2024-10-29 14:55:00,89.04,89.06,89.01,89.04,6040.0,88.35,88.3699,88.3202,88.35,6040.0
2024-10-29 15:00:00,89.05,89.08,89.02,89.02,10037.0,88.3599,88.3897,88.3302,88.3302,10037.0
2024-10-29 15:05:00,89.01,89.14,89.0,89.12,25198.0,88.3202,88.4492,88.3103,88.4294,25198.0
2024-10-29 15:10:00,89.1,89.15,89.06,89.06,9968.0,88.4095,88.4592,88.3699,88.3699,9968.0
2024-10-29 15:15:00,89.07,89.13,89.0,89.11,10661.0,88.3798,88.4393,88.3103,88.4195,10661.0
2024-10-29 15:20:00,89.1,89.18,89.09,89.18,7576.0,88.4095,88.4889,88.3996,88.4889,7576.0
2024-10-29 15:25:00,89.13,89.26,89.1,89.21,23228.0,88.4393,88.5683,88.4095,88.5187,23228.0
2024-10-29 15:30:00,89.21,89.25,89.14,89.21,17732.0,88.5187,88.5584,88.4492,88.5187,17732.0
2024-10-29 15:35:00,89.21,89.21,89.05,89.08,13640.0,88.5187,88.5187,88.3599,88.3897,13640.0
2024-10-29 15:40:00,89.07,89.09,89.01,89.08,13083.0,88.3798,88.3996,88.3202,88.3897,13083.0
2024-10-29 15:45:00,89.07,89.1,89.05,89.07,35375.0,88.3798,88.4095,88.3599,88.3798,35375.0
2024-10-29 15:50:00,89.06,89.06,88.73,88.76,89188.0,88.3699,88.3699,88.0424,88.0722,89188.0
2024-10-29 15:55:00,88.74,88.77,88.54,88.71,143914.0,88.0523,88.0821,87.8539,88.0226,143914.0
2024-10-30 09:30:00,88.51,88.62,88.26,88.36,195166.0,87.8241,87.9333,87.5761,87.6753,195166.0
2024-10-30 09:35:00,88.34,88.4,88.09,88.11,74902.0,87.6554,87.715,87.4074,87.4272,74902.0
2024-10-30 09:40:00,88.13,88.14,87.57,87.81,79957.0,87.4471,87.457,86.8914,87.1295,79957.0
2024-10-30 09:45:00,87.73,88.2,87.64,88.13,54239.0,87.0502,87.5165,86.9609,87.4471,54239.0
2024-10-30 09:50:00,88.13,88.54,88.12,88.54,66186.0,87.4471,87.8539,87.4371,87.8539,66186.0
2024-10-30 09:55:00,88.55,88.78,88.55,88.73,112692.0,87.8638,88.092,87.8638,88.0424,112692.0
2024-10-30 10:00:00,88.73,89.0,88.69,89.0,67373.0,88.0424,88.3103,88.0027,88.3103,67373.0
2024-10-30 10:05:00,88.98,89.1,88.87,89.07,92325.0,88.2905,88.4095,88.1813,88.3798,92325.0
2024-10-30 10:10:00,89.05,89.12,88.93,89.05,36111.0,88.3599,88.4294,88.2409,88.3599,36111.0
2024-10-30 10:15:00,89.05,89.24,89.05,89.18,44397.0,88.3599,88.5485,88.3599,88.4889,44397.0
2024-10-30 10:20:00,89.19,89.19,89.02,89.08,31233.0,88.4988,88.4988,88.3302,88.3897,31233.0
2024-10-30 10:25:00,89.07,89.2,89.02,89.11,22023.0,88.3798,88.5088,88.3302,88.4195,22023.0
2024-10-30 10:30:00,89.13,89.2,89.06,89.16,17009.0,88.4393,88.5088,88.3699,88.4691,17009.0
2024-10-30 10:35:00,89.14,89.21,89.08,89.18,13994.0,88.4492,88.5187,88.3897,88.4889,13994.0
2024-10-30 10:40:00,89.2,89.24,89.05,89.16,21673.0,88.5088,88.5485,88.3599,88.4691,21673.0
2024-10-30 10:45:00,89.11,89.16,89.02,89.06,17745.0,88.4195,88.4691,88.3302,88.3699,17745.0
2024-10-30 10:50:00,89.06,89.06,88.78,88.82,24385.0,88.3699,88.3699,88.092,88.1317,24385.0
2024-10-30 10:55:00,88.8,89.12,88.8,88.99,19902.0,88.1119,88.4294,88.1119,88.3004,19902.0
2024-10-30 11:00:00,88.99,89.03,88.94,89.01,18600.0,88.3004,88.3401,88.2508,88.3202,18600.0
2024-10-30 11:05:00,89.0,89.0,88.85,88.9,12490.0,88.3103,88.3103,88.1615,88.2111,12490.0
2024-10-30 11:10:00,88.87,88.87,88.68,88.68,33462.0,88.1813,88.1813,87.9928,87.9928,33462.0
2024-10-30 11:15:00,88.68,88.86,88.63,88.81,35222.0,87.9928,88.1714,87.9432,88.1218,35222.0
2024-10-30 11:20:00,88.84,88.9,88.74,88.88,48736.0,88.1516,88.2111,88.0523,88.1912,48736.0
2024-10-30 11:25:00,88.88,89.21,88.85,89.21,44131.0,88.1912,88.5187,88.1615,88.5187,44131.0
2024-10-30 11:30:00,89.2,89.23,89.06,89.08,19503.0,88.5088,88.5385,88.3699,88.3897,19503.0
2024-10-30 11:35:00,89.02,89.17,89.02,89.17,3299.0,88.3302,88.479,88.3302,88.479,3299.0
2024-10-30 11:40:00,89.2,89.37,89.2,89.31,39661.0,88.5088,88.6774,88.5088,88.6179,39661.0
2024-10-30 11:45:00,89.33,89.35,89.27,89.33,25240.0,88.6378,88.6576,88.5782,88.6378,25240.0
2024-10-30 11:50:00,89.32,89.42,89.26,89.37,28516.0,88.6278,88.7271,88.5683,88.6774,28516.0
2024-10-30 11:55:00,89.36,89.36,89.29,89.3,8085.0,88.6675,88.6675,88.5981,88.608,8085.0
2024-10-30 12:00:00,89.3,89.37,89.26,89.29,9292.0,88.608,88.6774,88.5683,88.5981,9292.0
2024-10-30 12:05:00,89.3,89.36,89.18,89.18,25557.0,88.608,88.6675,88.4889,88.4889,25557.0
2024-10-30 12:10:00,89.17,89.23,89.11,89.14,26807.0,88.479,88.5385,88.4195,88.4492,26807.0
2024-10-30 12:15:00,89.13,89.19,89.01,89.02,18707.0,88.4393,88.4988,88.3202,88.3302,18707.0
2024-10-30 12:20:00,89.02,89.06,89.0,89.05,17902.0,88.3302,88.3699,88.3103,88.3599,17902.0
2024-10-30 12:25:00,89.03,89.05,88.99,89.02,27155.0,88.3401,88.3599,88.3004,88.3302,27155.0
2024-10-30 12:30:00,89.03,89.07,88.91,89.04,11808.0,88.3401,88.3798,88.221,88.35,11808.0
2024-10-30 12:35:00,89.06,89.09,88.95,89.06,15704.0,88.3699,88.3996,88.2607,88.3699,15704.0
2024-10-30 12:40:00,89.05,89.07,88.92,88.96,12925.0,88.3599,88.3798,88.2309,88.2706,12925.0
2024-10-30 12:45:00,88.94,89.03,88.93,89.0,8255.0,88.2508,88.3401,88.2409,88.3103,8255.0
2024-10-30 12:50:00,88.99,89.02,88.88,88.9,18101.0,88.3004,88.3302,88.1912,88.2111,18101.0
2024-10-30 12:55:00,88.89,88.91,88.8,88.85,19505.0,88.2012,88.221,88.1119,88.1615,19505.0
2024-10-30 13:00:00,88.8,88.92,88.76,88.83,16051.0,88.1119,88.2309,88.0722,88.1416,16051.0
2024-10-30 13:05:00,88.92,88.92,88.8,88.8,3730.0,88.2309,88.2309,88.1119,88.1119,3730.0
2024-10-30 13:10:00,88.79,88.89,88.77,88.87,9589.0,88.1019,88.2012,88.0821,88.1813,9589.0
2024-10-30 13:15:00,88.84,88.88,88.82,88.84,4099.0,88.1516,88.1912,88.1317,88.1516,4099.0
2024-10-30 13:20:00,88.9,88.95,88.8,88.82,13644.0,88.2111,88.2607,88.1119,88.1317,13644.0
2024-10-30 13:25:00,88.8,88.83,88.58,88.59,48834.0,88.1119,88.1416,87.8936,87.9035,48834.0
2024-10-30 13:30:00,88.58,88.62,88.31,88.36,40433.0,87.8936,87.9333,87.6257,87.6753,40433.0
2024-10-30 13:35:00,88.34,88.41,88.16,88.17,48811.0,87.6554,87.7249,87.4768,87.4867,48811.0
2024-10-30 13:40:00,88.16,88.36,88.03,88.31,41914.0,87.4768,87.6753,87.3478,87.6257,41914.0
2024-10-30 13:45:00,88.28,88.43,88.23,88.41,19797.0,87.5959,87.7447,87.5463,87.7249,19797.0
2024-10-30 13:50:00,88.47,88.51,88.18,88.3,14969.0,87.7844,87.8241,87.4967,87.6157,14969.0
2024-10-30 13:55:00,88.3,88.31,88.2,88.2,5313.0,87.6157,87.6257,87.5165,87.5165,5313.0
2024-10-30 14:00:00,88.28,88.41,88.23,88.39,14230.0,87.5959,87.7249,87.5463,87.705,14230.0
2024-10-30 14:05:00,88.37,88.72,88.36,88.68,41377.0,87.6852,88.0325,87.6753,87.9928,41377.0
2024-10-30 14:10:00,88.69,88.72,88.59,88.59,13980.0,88.0027,88.0325,87.9035,87.9035,13980.0
2024-10-30 14:15:00,88.57,88.61,88.45,88.47,14757.0,87.8836,87.9233,87.7646,87.7844,14757.0
2024-10-30 14:20:00,88.57,88.69,88.55,88.58,40102.0,87.8836,88.0027,87.8638,87.8936,40102.0
2024-10-30 14:25:00,88.57,88.57,88.42,88.42,21869.0,87.8836,87.8836,87.7348,87.7348,21869.0
2024-10-30 14:30:00,88.41,88.51,88.38,88.44,23801.0,87.7249,87.8241,87.6951,87.7547,23801.0
2024-10-30 14:35:00,88.45,88.56,88.44,88.44,9640.0,87.7646,87.8737,87.7547,87.7547,9640.0
2024-10-30 14:40:00,88.44,88.53,88.42,88.46,1747.0,87.7547,87.844,87.7348,87.7745,1747.0
2024-10-30 14:45:00,88.46,88.5,88.45,88.49,3444.0,87.7745,87.8142,87.7646,87.8043,3444.0
2024-10-30 14:50:00,88.52,88.53,88.47,88.48,4091.0,87.834,87.844,87.7844,87.7943,4091.0
2024-10-30 14:55:00,88.52,88.53,88.42,88.44,11639.0,87.834,87.844,87.7348,87.7547,11639.0
2024-10-30 15:00:00,88.42,88.42,88.09,88.18,54181.0,87.7348,87.7348,87.4074,87.4967,54181.0
2024-10-30 15:05:00,88.17,88.28,87.97,88.22,49411.0,87.4867,87.5959,87.2883,87.5364,49411.0
2024-10-30 15:10:00,88.28,88.37,88.23,88.34,22709.0,87.5959,87.6852,87.5463,87.6554,22709.0
2024-10-30 15:15:00,88.35,88.35,88.06,88.17,20457.0,87.6654,87.6654,87.3776,87.4867,20457.0
2024-10-30 15:20:00,88.17,88.22,88.11,88.2,8402.0,87.4867,87.5364,87.4272,87.5165,8402.0
2024-10-30 15:25:00,88.17,88.23,88.16,88.17,8124.0,87.4867,87.5463,87.4768,87.4867,8124.0
2024-10-30 15:30:00,88.15,88.23,88.11,88.11,9512.0,87.4669,87.5463,87.4272,87.4272,9512.0
2024-10-30 15:35:00,88.12,88.16,87.9,88.13,29104.0,87.4371,87.4768,87.2188,87.4471,29104.0
2024-10-30 15:40:00,88.15,88.23,88.06,88.07,14206.0,87.4669,87.5463,87.3776,87.3875,14206.0
2024-10-30 15:45:00,88.09,88.14,87.99,88.11,24589.0,87.4074,87.457,87.3081,87.4272,24589.0
2024-10-30 15:50:00,88.09,88.16,87.94,87.95,67465.0,87.4074,87.4768,87.2585,87.2685,67465.0
2024-10-30 15:55:00,87.94,87.99,87.62,87.89,258086.0,87.2585,87.3081,86.941,87.2089,258086.0
2024-10-31 09:30:00,85.86,85.89,85.27,85.53,417084.0,85.1946,85.2244,84.6092,84.8672,417084.0
2024-10-31 09:35:00,85.48,85.83,85.44,85.66,250150.0,84.8176,85.1649,84.7779,84.9962,250150.0
2024-10-31 09:40:00,85.65,85.78,85.6,85.61,96963.0,84.9863,85.1153,84.9367,84.9466,96963.0
2024-10-31 09:45:00,85.6,85.6,84.82,84.84,223284.0,84.9367,84.9367,84.1627,84.1826,223284.0
2024-10-31 09:50:00,84.82,84.95,84.74,84.89,113509.0,84.1627,84.2917,84.0833,84.2322,113509.0
2024-10-31 09:55:00,84.85,85.24,84.82,85.05,149626.0,84.1925,84.5795,84.1627,84.3909,149626.0
2024-10-31 10:00:00,84.97,85.04,84.77,84.81,122982.0,84.3115,84.381,84.1131,84.1528,122982.0
2024-10-31 10:05:00,84.79,84.86,84.65,84.7,152718.0,84.1329,84.2024,83.994,84.0436,152718.0
2024-10-31 10:10:00,84.73,84.75,84.35,84.48,138221.0,84.0734,84.0933,83.6963,83.8253,138221.0
2024-10-31 10:15:00,84.47,84.93,84.47,84.83,125769.0,83.8154,84.2719,83.8154,84.1726,125769.0
2024-10-31 10:20:00,84.81,84.87,84.65,84.78,163156.0,84.1528,84.2123,83.994,84.123,163156.0
2024-10-31 10:25:00,84.77,84.77,84.14,84.24,70177.0,84.1131,84.1131,83.488,83.5872,70177.0
2024-10-31 10:30:00,84.24,84.48,84.12,84.29,49934.0,83.5872,83.8253,83.4681,83.6368,49934.0
2024-10-31 10:35:00,84.29,84.33,84.22,84.24,40792.0,83.6368,83.6765,83.5674,83.5872,40792.0
2024-10-31 10:40:00,84.24,84.31,84.09,84.13,33237.0,83.5872,83.6567,83.4384,83.4781,33237.0
2024-10-31 10:45:00,84.17,84.22,83.84,83.87,91634.0,83.5177,83.5674,83.1903,83.2201,91634.0
2024-10-31 10:50:00,83.85,83.96,83.76,83.82,44439.0,83.2002,83.3094,83.1109,83.1705,44439.0
2024-10-31 10:55:00,83.81,83.94,83.77,83.88,41883.0,83.1605,83.2895,83.1208,83.23,41883.0
2024-10-31 11:00:00,83.82,83.83,83.46,83.5,93195.0,83.1705,83.1804,82.8132,82.8529,93195.0
2024-10-31 11:05:00,83.47,83.96,83.45,83.79,104306.0,82.8232,83.3094,82.8033,83.1407,104306.0
2024-10-31 11:10:00,83.76,83.84,83.55,83.55,41699.0,83.1109,83.1903,82.9025,82.9025,41699.0
2024-10-31 11:15:00,83.54,83.87,83.51,83.79,80218.0,82.8926,83.2201,82.8629,83.1407,80218.0
2024-10-31 11:20:00,83.76,84.08,83.74,83.98,62402.0,83.1109,83.4284,83.0911,83.3292,62402.0
2024-10-31 11:25:00,83.95,83.97,83.74,83.82,26834.0,83.2994,83.3193,83.0911,83.1705,26834.0
2024-10-31 11:30:00,83.82,83.94,83.65,83.66,33075.0,83.1705,83.2895,83.0018,83.0117,33075.0
2024-10-31 11:35:00,83.63,83.72,83.61,83.64,12157.0,82.9819,83.0712,82.9621,82.9919,12157.0
2024-10-31 11:40:00,83.61,83.77,83.56,83.74,36132.0,82.9621,83.1208,82.9125,83.0911,36132.0
2024-10-31 11:45:00,83.71,83.72,83.51,83.56,29273.0,83.0613,83.0712,82.8629,82.9125,29273.0
2024-10-31 11:50:00,83.58,83.63,83.36,83.39,50774.0,82.9323,82.9819,82.714,82.7438,50774.0
2024-10-31 11:55:00,83.43,83.74,83.43,83.74,46360.0,82.7835,83.0911,82.7835,83.0911,46360.0
2024-10-31 12:00:00,83.73,83.8,83.56,83.78,26128.0,83.0812,83.1506,82.9125,83.1308,26128.0
2024-10-31 12:05:00,83.75,83.91,83.75,83.85,31652.0,83.101,83.2598,83.101,83.2002,31652.0
2024-10-31 12:10:00,83.86,84.02,83.78,84.0,46417.0,83.2101,83.3689,83.1308,83.3491,46417.0
2024-10-31 12:15:00,84.0,84.09,83.93,84.06,65036.0,83.3491,83.4384,83.2796,83.4086,65036.0
2024-10-31 12:20:00,84.05,84.19,83.95,83.98,56815.0,83.3987,83.5376,83.2994,83.3292,56815.0
2024-10-31 12:25:00,83.98,84.0,83.78,83.99,23337.0,83.3292,83.3491,83.1308,83.3391,23337.0
2024-10-31 12:30:00,84.01,84.01,83.79,83.79,16097.0,83.359,83.359,83.1407,83.1407,16097.0
2024-10-31 12:35:00,83.81,83.94,83.81,83.85,11491.0,83.1605,83.2895,83.1605,83.2002,11491.0
2024-10-31 12:40:00,83.95,84.05,83.86,84.05,8274.0,83.2994,83.3987,83.2101,83.3987,8274.0
2024-10-31 12:45:00,84.06,84.1,83.96,83.96,16333.0,83.4086,83.4483,83.3094,83.3094,16333.0
2024-10-31 12:50:00,84.01,84.03,83.95,83.99,7283.0,83.359,83.3788,83.2994,83.3391,7283.0
2024-10-31 12:55:00,84.04,84.05,83.9,83.93,6344.0,83.3888,83.3987,83.2498,83.2796,6344.0
2024-10-31 13:00:00,83.92,84.15,83.92,84.06,7505.0,83.2697,83.4979,83.2697,83.4086,7505.0
2024-10-31 13:05:00,84.12,84.2,84.1,84.17,48526.0,83.4681,83.5475,83.4483,83.5177,48526.0
2024-10-31 13:10:00,84.2,84.23,83.99,84.02,15641.0,83.5475,83.5773,83.3391,83.3689,15641.0
2024-10-31 13:15:00,84.02,84.09,83.93,84.05,20513.0,83.3689,83.4384,83.2796,83.3987,20513.0
2024-10-31 13:20:00,84.1,84.13,84.04,84.09,6942.0,83.4483,83.4781,83.3888,83.4384,6942.0
2024-10-31 13:25:00,84.11,84.13,83.85,83.89,62743.0,83.4582,83.4781,83.2002,83.2399,62743.0
2024-10-31 13:30:00,83.84,83.89,83.66,83.74,54329.0,83.1903,83.2399,83.0117,83.0911,54329.0
2024-10-31 13:35:00,83.74,83.76,83.6,83.6,20381.0,83.0911,83.1109,82.9522,82.9522,20381.0
2024-10-31 13:40:00,83.64,83.72,83.53,83.57,44334.0,82.9919,83.0712,82.8827,82.9224,44334.0
2024-10-31 13:45:00,83.59,83.63,83.39,83.6,31436.0,82.9422,82.9819,82.7438,82.9522,31436.0
2024-10-31 13:50:00,83.6,83.7,83.46,83.49,38693.0,82.9522,83.0514,82.8132,82.843,38693.0
2024-10-31 13:55:00,83.47,83.53,83.43,83.5,13990.0,82.8232,82.8827,82.7835,82.8529,13990.0
2024-10-31 14:00:00,83.5,83.53,83.29,83.34,42222.0,82.8529,82.8827,82.6446,82.6942,42222.0
2024-10-31 14:05:00,83.4,83.57,83.34,83.38,68878.0,82.7537,82.9224,82.6942,82.7339,68878.0
2024-10-31 14:10:00,83.37,83.59,83.34,83.47,13909.0,82.7239,82.9422,82.6942,82.8232,13909.0
2024-10-31 14:15:00,83.47,83.47,83.36,83.39,17597.0,82.8232,82.8232,82.714,82.7438,17597.0
2024-10-31 14:20:00,83.43,83.52,83.35,83.51,26215.0,82.7835,82.8728,82.7041,82.8629,26215.0
2024-10-31 14:25:00,83.45,83.56,83.4,83.55,11025.0,82.8033,82.9125,82.7537,82.9025,11025.0
2024-10-31 14:30:00,83.58,83.63,83.2,83.41,107898.0,82.9323,82.9819,82.5553,82.7636,107898.0
2024-10-31 14:35:00,83.46,83.47,83.26,83.39,16999.0,82.8132,82.8232,82.6148,82.7438,16999.0
2024-10-31 14:40:00,83.41,83.52,83.3,83.52,19033.0,82.7636,82.8728,82.6545,82.8728,19033.0
2024-10-31 14:45:00,83.52,83.57,83.34,83.34,26497.0,82.8728,82.9224,82.6942,82.6942,26497.0
2024-10-31 14:50:00,83.41,83.49,83.35,83.47,21433.0,82.7636,82.843,82.7041,82.8232,21433.0
2024-10-31 14:55:00,83.46,83.71,83.45,83.6,25145.0,82.8132,83.0613,82.8033,82.9522,25145.0
2024-10-31 15:00:00,83.65,83.76,83.63,83.7,83497.0,83.0018,83.1109,82.9819,83.0514,83497.0
2024-10-31 15:05:00,83.72,83.95,83.71,83.9,26647.0,83.0712,83.2994,83.0613,83.2498,26647.0
2024-10-31 15:10:00,83.93,83.93,83.73,83.86,25720.0,83.2796,83.2796,83.0812,83.2101,25720.0
2024-10-31 15:15:00,83.89,83.94,83.76,83.94,27250.0,83.2399,83.2895,83.1109,83.2895,27250.0
2024-10-31 15:20:00,83.97,84.11,83.93,83.99,38693.0,83.3193,83.4582,83.2796,83.3391,38693.0
2024-10-31 15:25:00,83.98,83.98,83.84,83.88,19989.0,83.3292,83.3292,83.1903,83.23,19989.0
2024-10-31 15:30:00,83.9,83.95,83.53,83.57,77016.0,83.2498,83.2994,82.8827,82.9224,77016.0
2024-10-31 15:35:00,83.59,83.69,83.51,83.65,24784.0,82.9422,83.0415,82.8629,83.0018,24784.0
2024-10-31 15:40:00,83.63,83.78,83.53,83.71,39139.0,82.9819,83.1308,82.8827,83.0613,39139.0
2024-10-31 15:45:00,83.73,84.2,83.7,84.12,66820.0,83.0812,83.5475,83.0514,83.4681,66820.0
2024-10-31 15:50:00,84.14,84.24,83.23,83.23,97063.0,83.488,83.5872,82.585,82.585,97063.0
2024-10-31 15:55:00,83.26,83.48,82.62,82.66,481118.0,82.6148,82.8331,81.9798,82.0194,481118.0
2024-11-01 09:30:00,83.8,84.24,83.57,84.18,368518.0,83.1506,83.5872,82.9224,83.5277,368518.0
2024-11-01 09:35:00,84.17,84.42,84.04,84.42,196020.0,83.5177,83.7658,83.3888,83.7658,196020.0
2024-11-01 09:40:00,84.44,84.55,84.35,84.45,223133.0,83.7857,83.8948,83.6963,83.7956,223133.0
2024-11-01 09:45:00,84.44,84.59,84.34,84.59,85687.0,83.7857,83.9345,83.6864,83.9345,85687.0
2024-11-01 09:50:00,84.56,84.7,84.51,84.59,107652.0,83.9047,84.0436,83.8551,83.9345,107652.0
2024-11-01 09:55:00,84.59,84.68,84.56,84.64,44421.0,83.9345,84.0238,83.9047,83.9841,44421.0
2024-11-01 10:00:00,84.61,84.73,84.37,84.45,78660.0,83.9543,84.0734,83.7162,83.7956,78660.0
2024-11-01 10:05:00,84.42,84.96,84.42,84.87,48515.0,83.7658,84.3016,83.7658,84.2123,48515.0
2024-11-01 10:10:00,84.88,85.19,84.88,85.14,62905.0,84.2222,84.5298,84.2222,84.4802,62905.0
2024-11-01 10:15:00,85.13,85.32,85.11,85.31,76337.0,84.4703,84.6588,84.4505,84.6489,76337.0
2024-11-01 10:20:00,85.28,85.39,85.21,85.34,71493.0,84.6191,84.7283,84.5497,84.6787,71493.0
2024-11-01 10:25:00,85.35,85.61,85.33,85.6,99235.0,84.6886,84.9466,84.6688,84.9367,99235.0
2024-11-01 10:30:00,85.64,85.65,85.38,85.4,47119.0,84.9764,84.9863,84.7184,84.7382,47119.0
2024-11-01 10:35:00,85.43,85.47,85.19,85.27,73558.0,84.768,84.8077,84.5298,84.6092,73558.0
2024-11-01 10:40:00,85.29,85.31,84.68,84.86,88246.0,84.6291,84.6489,84.0238,84.2024,88246.0
2024-11-01 10:45:00,84.87,84.89,84.49,84.87,118591.0,84.2123,84.2322,83.8353,84.2123,118591.0
2024-11-01 10:50:00,84.88,84.88,84.62,84.73,32728.0,84.2222,84.2222,83.9643,84.0734,32728.0
2024-11-01 10:55:00,84.72,85.16,84.7,85.16,68205.0,84.0635,84.5001,84.0436,84.5001,68205.0
2024-11-01 11:00:00,85.14,85.26,85.06,85.24,37882.0,84.4802,84.5993,84.4008,84.5795,37882.0
2024-11-01 11:05:00,85.23,85.23,84.98,85.0,66584.0,84.5695,84.5695,84.3215,84.3413,66584.0
2024-11-01 11:10:00,85.07,85.39,85.07,85.39,18891.0,84.4108,84.7283,84.4108,84.7283,18891.0
2024-11-01 11:15:00,85.39,85.52,85.23,85.31,29485.0,84.7283,84.8573,84.5695,84.6489,29485.0
2024-11-01 11:20:00,85.31,85.35,85.08,85.35,19589.0,84.6489,84.6886,84.4207,84.6886,19589.0
2024-11-01 11:25:00,85.34,85.55,85.3,85.5,30686.0,84.6787,84.8871,84.639,84.8374,30686.0
2024-11-01 11:30:00,85.51,85.53,85.31,85.37,11964.0,84.8474,84.8672,84.6489,84.7084,11964.0
2024-11-01 11:35:00,85.31,85.36,85.2,85.26,47244.0,84.6489,84.6985,84.5398,84.5993,47244.0
2024-11-01 11:40:00,85.28,85.36,85.1,85.16,38932.0,84.6191,84.6985,84.4405,84.5001,38932.0
2024-11-01 11:45:00,85.19,85.23,84.93,84.96,26598.0,84.5298,84.5695,84.2719,84.3016,26598.0
2024-11-01 11:50:00,84.95,84.98,84.7,84.93,47101.0,84.2917,84.3215,84.0436,84.2719,47101.0
2024-11-01 11:55:00,84.9,84.9,84.76,84.82,25150.0,84.2421,84.2421,84.1032,84.1627,25150.0
2024-11-01 12:00:00,84.81,85.05,84.8,84.99,36639.0,84.1528,84.3909,84.1429,84.3314,36639.0
2024-11-01 12:05:00,84.96,85.04,84.92,85.04,18068.0,84.3016,84.381,84.2619,84.381,18068.0
2024-11-01 12:10:00,85.06,85.1,84.92,84.93,13773.0,84.4008,84.4405,84.2619,84.2719,13773.0
2024-11-01 12:15:00,84.95,84.99,84.82,84.99,8181.0,84.2917,84.3314,84.1627,84.3314,8181.0
2024-11-01 12:20:00,84.94,84.95,84.78,84.91,18091.0,84.2818,84.2917,84.123,84.252,18091.0
2024-11-01 12:25:00,84.9,84.9,84.68,84.72,12118.0,84.2421,84.2421,84.0238,84.0635,12118.0
2024-11-01 12:30:00,84.73,85.07,84.7,85.07,26003.0,84.0734,84.4108,84.0436,84.4108,26003.0
2024-11-01 12:35:00,85.02,85.08,84.89,85.04,32512.0,84.3612,84.4207,84.2322,84.381,32512.0
2024-11-01 12:40:00,85.0,85.0,84.47,84.54,42483.0,84.3413,84.3413,83.8154,83.8849,42483.0
2024-11-01 12:45:00,84.51,84.7,84.46,84.61,31148.0,83.8551,84.0436,83.8055,83.9543,31148.0
2024-11-01 12:50:00,84.58,84.67,84.55,84.57,20459.0,83.9246,84.0139,83.8948,83.9146,20459.0
2024-11-01 12:55:00,84.56,84.6,84.39,84.54,20652.0,83.9047,83.9444,83.736,83.8849,20652.0
2024-11-01 13:00:00,84.56,84.6,84.45,84.55,13400.0,83.9047,83.9444,83.7956,83.8948,13400.0
2024-11-01 13:05:00,84.52,84.52,84.18,84.28,26708.0,83.865,83.865,83.5277,83.6269,26708.0
2024-11-01 13:10:00,84.27,84.55,84.19,84.53,26266.0,83.617,83.8948,83.5376,83.875,26266.0
2024-11-01 13:15:00,84.51,84.69,84.51,84.66,12194.0,83.8551,84.0337,83.8551,84.0039,12194.0
2024-11-01 13:20:00,84.65,84.91,84.65,84.82,16980.0,83.994,84.252,83.994,84.1627,16980.0
2024-11-01 13:25:00,84.76,84.89,84.76,84.83,15520.0,84.1032,84.2322,84.1032,84.1726,15520.0
2024-11-01 13:30:00,84.87,84.87,84.2,84.24,25703.0,84.2123,84.2123,83.5475,83.5872,25703.0
2024-11-01 13:35:00,84.23,84.32,84.04,84.1,30492.0,83.5773,83.6666,83.3888,83.4483,30492.0
2024-11-01 13:40:00,84.07,84.14,83.98,84.01,40197.0,83.4185,83.488,83.3292,83.359,40197.0
2024-11-01 13:45:00,84.01,84.13,83.93,84.05,23338.0,83.359,83.4781,83.2796,83.3987,23338.0
2024-11-01 13:50:00,84.06,84.31,84.06,84.27,18241.0,83.4086,83.6567,83.4086,83.617,18241.0
2024-11-01 13:55:00,84.26,84.28,83.93,83.95,21051.0,83.607,83.6269,83.2796,83.2994,21051.0
2024-11-01 14:00:00,83.93,84.17,83.87,84.14,37512.0,83.2796,83.5177,83.2201,83.488,37512.0
2024-11-01 14:05:00,84.13,84.16,83.76,83.85,25759.0,83.4781,83.5078,83.1109,83.2002,25759.0
2024-11-01 14:10:00,83.86,83.9,83.76,83.86,19214.0,83.2101,83.2498,83.1109,83.2101,19214.0
2024-11-01 14:15:00,83.83,84.01,83.78,83.84,23253.0,83.1804,83.359,83.1308,83.1903,23253.0
2024-11-01 14:20:00,83.86,84.2,83.71,84.19,14861.0,83.2101,83.5475,83.0613,83.5376,14861.0
2024-11-01 14:25:00,84.2,84.2,84.03,84.08,17783.0,83.5475,83.5475,83.3788,83.4284,17783.0
2024-11-01 14:30:00,84.06,84.15,83.97,84.15,11374.0,83.4086,83.4979,83.3193,83.4979,11374.0
2024-11-01 14:35:00,84.14,84.17,84.04,84.15,10538.0,83.488,83.5177,83.3888,83.4979,10538.0
2024-11-01 14:40:00,84.13,84.18,84.02,84.17,10436.0,83.4781,83.5277,83.3689,83.5177,10436.0
2024-11-01 14:45:00,84.16,84.31,84.09,84.15,13714.0,83.5078,83.6567,83.4384,83.4979,13714.0
2024-11-01 14:50:00,84.18,84.26,84.11,84.12,12982.0,83.5277,83.607,83.4582,83.4681,12982.0
2024-11-01 14:55:00,84.09,84.21,84.05,84.18,16318.0,83.4384,83.5574,83.3987,83.5277,16318.0
2024-11-01 15:00:00,84.19,84.21,84.07,84.16,9182.0,83.5376,83.5574,83.4185,83.5078,9182.0
2024-11-01 15:05:00,84.17,84.5,84.15,84.47,59877.0,83.5177,83.8452,83.4979,83.8154,59877.0
2024-11-01 15:10:00,84.47,84.52,84.36,84.46,38253.0,83.8154,83.865,83.7063,83.8055,38253.0
2024-11-01 15:15:00,84.47,84.47,84.34,84.41,22342.0,83.8154,83.8154,83.6864,83.7559,22342.0
2024-11-01 15:20:00,84.46,84.47,84.29,84.36,13638.0,83.8055,83.8154,83.6368,83.7063,13638.0
2024-11-01 15:25:00,84.32,84.33,83.97,83.99,22025.0,83.6666,83.6765,83.3193,83.3391,22025.0
2024-11-01 15:30:00,83.98,84.05,83.88,83.97,23880.0,83.3292,83.3987,83.23,83.3193,23880.0
2024-11-01 15:35:00,83.97,84.01,83.82,83.96,16594.0,83.3193,83.359,83.1705,83.3094,16594.0
2024-11-01 15:40:00,83.94,84.2,83.9,83.96,53944.0,83.2895,83.5475,83.2498,83.3094,53944.0
2024-11-01 15:45:00,83.95,84.03,83.8,83.84,24700.0,83.2994,83.3788,83.1506,83.1903,24700.0
2024-11-01 15:50:00,83.8,83.83,83.49,83.81,124520.0,83.1506,83.1804,82.843,83.1605,124520.0
2024-11-01 15:55:00,83.79,83.9,83.59,83.67,175688.0,83.1407,83.2498,82.9422,83.0216,175688.0
2024-11-04 09:30:00,83.71,83.86,83.28,83.31,230574.0,83.0613,83.2101,82.6346,82.6644,230574.0
2024-11-04 09:35:00,83.33,83.41,82.87,83.12,168176.0,82.6843,82.7636,82.2278,82.4759,168176.0
2024-11-04 09:40:00,83.12,83.67,83.12,83.66,112467.0,82.4759,83.0216,82.4759,83.0117,112467.0
2024-11-04 09:45:00,83.64,83.87,83.6,83.79,86741.0,82.9919,83.2201,82.9522,83.1407,86741.0
2024-11-04 09:50:00,83.8,83.8,83.42,83.61,70421.0,83.1506,83.1506,82.7736,82.9621,70421.0
2024-11-04 09:55:00,83.6,83.87,83.59,83.85,46380.0,82.9522,83.2201,82.9422,83.2002,46380.0
2024-11-04 10:00:00,83.84,83.98,83.74,83.87,32027.0,83.1903,83.3292,83.0911,83.2201,32027.0
2024-11-04 10:05:00,83.87,84.04,83.8,83.83,36317.0,83.2201,83.3888,83.1506,83.1804,36317.0
2024-11-04 10:10:00,83.84,83.88,83.76,83.8,35973.0,83.1903,83.23,83.1109,83.1506,35973.0
2024-11-04 10:15:00,83.8,83.97,83.79,83.92,28508.0,83.1506,83.3193,83.1407,83.2697,28508.0
2024-11-04 10:20:00,83.95,84.28,83.9,84.22,57666.0,83.2994,83.6269,83.2498,83.5674,57666.0
2024-11-04 10:25:00,84.26,84.29,83.99,84.12,54497.0,83.607,83.6368,83.3391,83.4681,54497.0
2024-11-04 10:30:00,84.1,84.16,83.94,84.06,51450.0,83.4483,83.5078,83.2895,83.4086,51450.0
2024-11-04 10:35:00,84.05,84.1,83.88,83.89,18409.0,83.3987,83.4483,83.23,83.2399,18409.0
2024-11-04 10:40:00,83.94,84.07,83.83,84.03,28486.0,83.2895,83.4185,83.1804,83.3788,28486.0
2024-11-04 10:45:00,84.06,84.14,83.78,84.14,34324.0,83.4086,83.488,83.1308,83.488,34324.0
2024-11-04 10:50:00,84.15,84.15,84.04,84.15,17278.0,83.4979,83.4979,83.3888,83.4979,17278.0
2024-11-04 10:55:00,84.12,84.12,83.91,83.92,12646.0,83.4681,83.4681,83.2598,83.2697,12646.0
2024-11-04 11:00:00,83.93,84.0,83.85,83.94,13328.0,83.2796,83.3491,83.2002,83.2895,13328.0
2024-11-04 11:05:00,83.91,84.02,83.89,83.95,20549.0,83.2598,83.3689,83.2399,83.2994,20549.0
2024-11-04 11:10:00,83.99,84.15,83.99,84.04,14874.0,83.3391,83.4979,83.3391,83.3888,14874.0
2024-11-04 11:15:00,84.04,84.07,83.82,83.84,28794.0,83.3888,83.4185,83.1705,83.1903,28794.0
2024-11-04 11:20:00,83.85,83.88,83.68,83.73,20045.0,83.2002,83.23,83.0315,83.0812,20045.0
2024-11-04 11:25:00,83.72,83.75,83.64,83.69,25123.0,83.0712,83.101,82.9919,83.0415,25123.0
2024-11-04 11:30:00,83.67,83.67,83.36,83.39,43512.0,83.0216,83.0216,82.714,82.7438,43512.0
2024-11-04 11:35:00,83.35,83.4,83.13,83.13,62861.0,82.7041,82.7537,82.4858,82.4858,62861.0
2024-11-04 11:40:00,83.13,83.19,82.83,82.94,41937.0,82.4858,82.5453,82.1881,82.2973,41937.0
2024-11-04 11:45:00,82.92,82.94,82.7,82.75,104795.0,82.2774,82.2973,82.0591,82.1087,104795.0
2024-11-04 11:50:00,82.69,82.79,82.65,82.66,33608.0,82.0492,82.1484,82.0095,82.0194,33608.0
2024-11-04 11:55:00,82.65,82.71,82.44,82.69,55975.0,82.0095,82.0691,81.8012,82.0492,55975.0
2024-11-04 12:00:00,82.7,82.78,82.55,82.56,29519.0,82.0591,82.1385,81.9103,81.9202,29519.0
2024-11-04 12:05:00,82.58,82.61,82.28,82.3,71811.0,81.9401,81.9698,81.6424,81.6622,71811.0
2024-11-04 12:10:00,82.28,82.66,82.26,82.6,42051.0,81.6424,82.0194,81.6225,81.9599,42051.0
2024-11-04 12:15:00,82.59,82.75,82.59,82.71,24062.0,81.95,82.1087,81.95,82.0691,24062.0
2024-11-04 12:20:00,82.71,83.05,82.71,83.02,42867.0,82.0691,82.4064,82.0691,82.3767,42867.0
2024-11-04 12:25:00,83.04,83.24,83.0,83.16,23872.0,82.3965,82.595,82.3568,82.5156,23872.0
2024-11-04 12:30:00,83.2,83.32,83.13,83.24,158357.0,82.5553,82.6743,82.4858,82.595,158357.0
2024-11-04 12:35:00,83.28,83.4,83.24,83.24,49863.0,82.6346,82.7537,82.595,82.595,49863.0
2024-11-04 12:40:00,83.25,83.32,83.18,83.32,22125.0,82.6049,82.6743,82.5354,82.6743,22125.0
2024-11-04 12:45:00,83.31,83.5,83.31,83.5,24324.0,82.6644,82.8529,82.6644,82.8529,24324.0
2024-11-04 12:50:00,83.51,83.57,83.44,83.48,12652.0,82.8629,82.9224,82.7934,82.8331,12652.0
2024-11-04 12:55:00,83.48,83.5,83.43,83.43,6430.0,82.8331,82.8529,82.7835,82.7835,6430.0
2024-11-04 13:00:00,83.4,83.52,83.24,83.27,32193.0,82.7537,82.8728,82.595,82.6247,32193.0
2024-11-04 13:05:00,83.31,83.33,82.85,83.02,35584.0,82.6644,82.6843,82.208,82.3767,35584.0
2024-11-04 13:10:00,83.07,83.53,83.02,83.44,38959.0,82.4263,82.8827,82.3767,82.7934,38959.0
2024-11-04 13:15:00,83.4,83.59,83.4,83.49,58236.0,82.7537,82.9422,82.7537,82.843,58236.0
2024-11-04 13:20:00,83.47,83.66,83.41,83.59,18737.0,82.8232,83.0117,82.7636,82.9422,18737.0
2024-11-04 13:25:00,83.57,83.61,83.36,83.48,19906.0,82.9224,82.9621,82.714,82.8331,19906.0
2024-11-04 13:30:00,83.43,83.5,83.33,83.45,26214.0,82.7835,82.8529,82.6843,82.8033,26214.0
2024-11-04 13:35:00,83.5,83.56,83.43,83.53,9567.0,82.8529,82.9125,82.7835,82.8827,9567.0
2024-11-04 13:40:00,83.53,83.63,83.52,83.62,6911.0,82.8827,82.9819,82.8728,82.972,6911.0
2024-11-04 13:45:00,83.61,83.73,83.61,83.71,43942.0,82.9621,83.0812,82.9621,83.0613,43942.0
2024-11-04 13:50:00,83.68,83.69,83.58,83.58,12156.0,83.0315,83.0415,82.9323,82.9323,12156.0
2024-11-04 13:55:00,83.55,83.58,83.46,83.47,11077.0,82.9025,82.9323,82.8132,82.8232,11077.0
2024-11-04 14:00:00,83.5,83.56,83.49,83.53,6716.0,82.8529,82.9125,82.843,82.8827,6716.0
2024-11-04 14:05:00,83.51,83.71,83.51,83.59,28854.0,82.8629,83.0613,82.8629,82.9422,28854.0
2024-11-04 14:10:00,83.58,83.65,83.58,83.65,9727.0,82.9323,83.0018,82.9323,83.0018,9727.0
2024-11-04 14:15:00,83.67,83.69,83.54,83.56,9226.0,83.0216,83.0415,82.8926,82.9125,9226.0
2024-11-04 14:20:00,83.55,83.58,83.49,83.51,5447.0,82.9025,82.9323,82.843,82.8629,5447.0
2024-11-04 14:25:00,83.52,83.58,83.31,83.35,17901.0,82.8728,82.9323,82.6644,82.7041,17901.0
2024-11-04 14:30:00,83.32,83.55,83.26,83.51,37607.0,82.6743,82.9025,82.6148,82.8629,37607.0
2024-11-04 14:35:00,83.55,83.65,83.47,83.65,6433.0,82.9025,83.0018,82.8232,83.0018,6433.0
2024-11-04 14:40:00,83.61,83.67,83.49,83.51,8269.0,82.9621,83.0216,82.843,82.8629,8269.0
2024-11-04 14:45:00,83.53,83.53,83.41,83.41,5598.0,82.8827,82.8827,82.7636,82.7636,5598.0
2024-11-04 14:50:00,83.52,83.58,83.45,83.48,7839.0,82.8728,82.9323,82.8033,82.8331,7839.0
2024-11-04 14:55:00,83.5,83.56,83.44,83.44,7944.0,82.8529,82.9125,82.7934,82.7934,7944.0
2024-11-04 15:00:00,83.36,83.45,83.34,83.35,12242.0,82.714,82.8033,82.6942,82.7041,12242.0
2024-11-04 15:05:00,83.37,83.45,83.34,83.4,20927.0,82.7239,82.8033,82.6942,82.7537,20927.0
2024-11-04 15:10:00,83.36,83.39,83.26,83.26,9812.0,82.714,82.7438,82.6148,82.6148,9812.0
2024-11-04 15:15:00,83.25,83.4,83.16,83.4,18577.0,82.6049,82.7537,82.5156,82.7537,18577.0
2024-11-04 15:20:00,83.38,83.41,83.29,83.38,8228.0,82.7339,82.7636,82.6446,82.7339,8228.0
2024-11-04 15:25:00,83.43,83.48,83.3,83.3,19724.0,82.7835,82.8331,82.6545,82.6545,19724.0
2024-11-04 15:30:00,83.23,83.29,83.08,83.09,9157.0,82.585,82.6446,82.4362,82.4461,9157.0
2024-11-04 15:35:00,83.09,83.1,82.84,82.91,29248.0,82.4461,82.456,82.1981,82.2675,29248.0
2024-11-04 15:40:00,82.93,83.21,82.93,83.08,17093.0,82.2874,82.5652,82.2874,82.4362,17093.0
2024-11-04 15:45:00,83.11,83.17,83.06,83.07,23711.0,82.466,82.5255,82.4163,82.4263,23711.0
2024-11-04 15:50:00,83.1,83.11,82.94,83.03,73282.0,82.456,82.466,82.2973,82.3866,73282.0
2024-11-04 15:55:00,83.02,83.12,82.87,83.09,119923.0,82.3767,82.4759,82.2278,82.4461,119923.0
2024-11-05 09:30:00,83.52,84.11,83.41,84.06,140843.0,82.8728,83.4582,82.7636,83.4086,140843.0
2024-11-05 09:35:00,84.05,84.32,83.94,84.27,93946.0,83.3987,83.6666,83.2895,83.617,93946.0
2024-11-05 09:40:00,84.3,84.35,83.95,84.12,60001.0,83.6467,83.6963,83.2994,83.4681,60001.0
2024-11-05 09:45:00,84.13,84.48,84.06,84.38,83366.0,83.4781,83.8253,83.4086,83.7261,83366.0
2024-11-05 09:50:00,84.39,84.67,84.32,84.65,53980.0,83.736,84.0139,83.6666,83.994,53980.0
2024-11-05 09:55:00,84.64,84.92,84.61,84.92,64801.0,83.9841,84.2619,83.9543,84.2619,64801.0
2024-11-05 10:00:00,84.93,85.15,84.87,85.05,141624.0,84.2719,84.4902,84.2123,84.3909,141624.0
2024-11-05 10:05:00,85.07,85.08,84.94,84.96,67934.0,84.4108,84.4207,84.2818,84.3016,67934.0
2024-11-05 10:10:00,84.99,85.04,84.72,84.9,36021.0,84.3314,84.381,84.0635,84.2421,36021.0
2024-11-05 10:15:00,84.91,85.03,84.75,84.94,50325.0,84.252,84.3711,84.0933,84.2818,50325.0
2024-11-05 10:20:00,84.94,85.25,84.91,85.25,30653.0,84.2818,84.5894,84.252,84.5894,30653.0
2024-11-05 10:25:00,85.25,85.25,84.83,84.91,29997.0,84.5894,84.5894,84.1726,84.252,29997.0
2024-11-05 10:30:00,84.92,85.08,84.88,85.07,24855.0,84.2619,84.4207,84.2222,84.4108,24855.0
2024-11-05 10:35:00,85.07,85.28,85.01,85.23,33007.0,84.4108,84.6191,84.3512,84.5695,33007.0
2024-11-05 10:40:00,85.23,85.34,85.15,85.3,18548.0,84.5695,84.6787,84.4902,84.639,18548.0
2024-11-05 10:45:00,85.28,85.45,85.22,85.35,29610.0,84.6191,84.7878,84.5596,84.6886,29610.0
2024-11-05 10:50:00,85.37,85.37,84.98,85.08,20208.0,84.7084,84.7084,84.3215,84.4207,20208.0
2024-11-05 10:55:00,85.0,85.01,84.86,84.91,23876.0,84.3413,84.3512,84.2024,84.252,23876.0
2024-11-05 11:00:00,84.9,85.03,84.72,84.99,25718.0,84.2421,84.3711,84.0635,84.3314,25718.0
2024-11-05 11:05:00,84.97,85.31,84.89,85.28,35090.0,84.3115,84.6489,84.2322,84.6191,35090.0
2024-11-05 11:10:00,85.27,85.28,85.08,85.23,17459.0,84.6092,84.6191,84.4207,84.5695,17459.0
2024-11-05 11:15:00,85.2,85.24,85.14,85.2,14934.0,84.5398,84.5795,84.4802,84.5398,14934.0
2024-11-05 11:20:00,85.24,85.39,85.18,85.36,27304.0,84.5795,84.7283,84.5199,84.6985,27304.0
2024-11-05 11:25:00,85.35,85.35,85.2,85.22,7550.0,84.6886,84.6886,84.5398,84.5596,7550.0
2024-11-05 11:30:00,85.25,85.55,85.24,85.49,36136.0,84.5894,84.8871,84.5795,84.8275,36136.0
2024-11-05 11:35:00,85.46,85.47,85.37,85.46,10536.0,84.7977,84.8077,84.7084,84.7977,10536.0
2024-11-05 11:40:00,85.45,85.45,85.25,85.32,25945.0,84.7878,84.7878,84.5894,84.6588,25945.0
2024-11-05 11:45:00,85.3,85.55,85.3,85.47,8232.0,84.639,84.8871,84.639,84.8077,8232.0
2024-11-05 11:50:00,85.45,85.53,85.35,85.53,9644.0,84.7878,84.8672,84.6886,84.8672,9644.0
2024-11-05 11:55:00,85.54,85.61,85.5,85.55,26031.0,84.8771,84.9466,84.8374,84.8871,26031.0
2024-11-05 12:00:00,85.5,85.54,85.42,85.53,16236.0,84.8374,84.8771,84.7581,84.8672,16236.0
2024-11-05 12:05:00,85.52,85.59,85.5,85.57,9232.0,84.8573,84.9267,84.8374,84.9069,9232.0
2024-11-05 12:10:00,85.58,85.76,85.5,85.75,51850.0,84.9168,85.0954,84.8374,85.0855,51850.0
2024-11-05 12:15:00,85.73,85.88,85.71,85.87,16142.0,85.0657,85.2145,85.0458,85.2046,16142.0
2024-11-05 12:20:00,85.85,85.85,85.7,85.84,19723.0,85.1847,85.1847,85.0359,85.1748,19723.0
2024-11-05 12:25:00,85.79,85.79,85.6,85.61,13036.0,85.1252,85.1252,84.9367,84.9466,13036.0
2024-11-05 12:30:00,85.69,85.89,85.68,85.76,18009.0,85.026,85.2244,85.016,85.0954,18009.0
2024-11-05 12:35:00,85.74,85.83,85.69,85.74,7238.0,85.0756,85.1649,85.026,85.0756,7238.0
2024-11-05 12:40:00,85.75,85.8,85.74,85.77,7699.0,85.0855,85.1351,85.0756,85.1053,7699.0
2024-11-05 12:45:00,85.83,85.97,85.81,85.95,17344.0,85.1649,85.3038,85.145,85.284,17344.0
2024-11-05 12:50:00,85.95,85.95,85.87,85.95,52443.0,85.284,85.284,85.2046,85.284,52443.0
2024-11-05 12:55:00,85.95,85.98,85.76,85.82,53471.0,85.284,85.3137,85.0954,85.155,53471.0
2024-11-05 13:00:00,85.81,85.95,85.73,85.94,57129.0,85.145,85.284,85.0657,85.274,57129.0
2024-11-05 13:05:00,85.91,85.95,85.85,85.86,4991.0,85.2443,85.284,85.1847,85.1946,4991.0
2024-11-05 13:10:00,85.86,85.86,85.59,85.59,25011.0,85.1946,85.1946,84.9267,84.9267,25011.0
2024-11-05 13:15:00,85.64,85.84,85.6,85.65,7507.0,84.9764,85.1748,84.9367,84.9863,7507.0
2024-11-05 13:20:00,85.67,85.69,85.53,85.58,34942.0,85.0061,85.026,84.8672,84.9168,34942.0
2024-11-05 13:25:00,85.54,85.65,85.49,85.52,20548.0,84.8771,84.9863,84.8275,84.8573,20548.0
2024-11-05 13:30:00,85.52,85.63,85.46,85.5,27494.0,84.8573,84.9664,84.7977,84.8374,27494.0
2024-11-05 13:35:00,85.47,85.47,85.2,85.36,21783.0,84.8077,84.8077,84.5398,84.6985,21783.0
2024-11-05 13:40:00,85.37,85.58,85.35,85.47,18698.0,84.7084,84.9168,84.6886,84.8077,18698.0
2024-11-05 13:45:00,85.5,85.56,85.32,85.4,6199.0,84.8374,84.897,84.6588,84.7382,6199.0
2024-11-05 13:50:00,85.34,85.51,85.32,85.47,4884.0,84.6787,84.8474,84.6588,84.8077,4884.0
2024-11-05 13:55:00,85.46,85.5,85.44,85.45,4594.0,84.7977,84.8374,84.7779,84.7878,4594.0
2024-11-05 14:00:00,85.48,85.62,85.45,85.56,13336.0,84.8176,84.9565,84.7878,84.897,13336.0
2024-11-05 14:05:00,85.51,85.69,85.51,85.68,8849.0,84.8474,85.026,84.8474,85.016,8849.0
2024-11-05 14:10:00,85.67,85.7,85.54,85.61,13487.0,85.0061,85.0359,84.8771,84.9466,13487.0
2024-11-05 14:15:00,85.58,85.62,85.49,85.58,19994.0,84.9168,84.9565,84.8275,84.9168,19994.0
2024-11-05 14:20:00,85.55,85.56,85.44,85.52,13190.0,84.8871,84.897,84.7779,84.8573,13190.0
2024-11-05 14:25:00,85.52,85.73,85.52,85.53,9452.0,84.8573,85.0657,84.8573,84.8672,9452.0
2024-11-05 14:30:00,85.55,85.65,85.55,85.57,19610.0,84.8871,84.9863,84.8871,84.9069,19610.0
2024-11-05 14:35:00,85.59,85.68,85.59,85.66,9562.0,84.9267,85.016,84.9267,84.9962,9562.0
2024-11-05 14:40:00,85.65,85.72,85.64,85.66,15039.0,84.9863,85.0557,84.9764,84.9962,15039.0
2024-11-05 14:45:00,85.66,85.69,85.59,85.61,6589.0,84.9962,85.026,84.9267,84.9466,6589.0
2024-11-05 14:50:00,85.55,85.55,85.34,85.36,25693.0,84.8871,84.8871,84.6787,84.6985,25693.0
2024-11-05 14:55:00,85.36,85.4,85.22,85.35,13230.0,84.6985,84.7382,84.5596,84.6886,13230.0
2024-11-05 15:00:00,85.29,85.47,85.25,85.35,10866.0,84.6291,84.8077,84.5894,84.6886,10866.0
2024-11-05 15:05:00,85.39,85.61,85.39,85.58,24003.0,84.7283,84.9466,84.7283,84.9168,24003.0
2024-11-05 15:10:00,85.6,85.67,85.55,85.65,30868.0,84.9367,85.0061,84.8871,84.9863,30868.0
2024-11-05 15:15:00,85.59,85.64,85.57,85.62,12909.0,84.9267,84.9764,84.9069,84.9565,12909.0
2024-11-05 15:20:00,85.64,85.64,85.51,85.55,9519.0,84.9764,84.9764,84.8474,84.8871,9519.0
2024-11-05 15:25:00,85.5,85.67,85.46,85.65,28842.0,84.8374,85.0061,84.7977,84.9863,28842.0
2024-11-05 15:30:00,85.64,85.84,85.61,85.83,41769.0,84.9764,85.1748,84.9466,85.1649,41769.0
2024-11-05 15:35:00,85.77,85.89,85.72,85.73,49279.0,85.1053,85.2244,85.0557,85.0657,49279.0
2024-11-05 15:40:00,85.71,85.71,85.49,85.55,43411.0,85.0458,85.0458,84.8275,84.8871,43411.0
2024-11-05 15:45:00,85.55,85.74,85.47,85.67,36782.0,84.8871,85.0756,84.8077,85.0061,36782.0
2024-11-05 15:50:00,85.66,85.87,85.6,85.76,111628.0,84.9962,85.2046,84.9367,85.0954,111628.0
2024-11-05 15:55:00,85.76,86.1,85.74,86.09,264556.0,85.0954,85.4328,85.0756,85.4229,264556.0
2024-11-06 09:30:00,91.67,91.77,91.06,91.26,822487.0,90.9596,91.0589,90.3544,90.5528,822487.0
2024-11-06 09:35:00,91.29,91.53,91.17,91.37,373785.0,90.5826,90.8207,90.4635,90.662,373785.0
2024-11-06 09:40:00,91.42,91.6,90.97,91.08,243875.0,90.7116,90.8902,90.265,90.3742,243875.0
2024-11-06 09:45:00,91.1,91.14,90.36,90.45,224525.0,90.394,90.4337,89.6598,89.7491,224525.0
2024-11-06 09:50:00,90.46,90.46,90.15,90.21,182060.0,89.759,89.759,89.4514,89.5109,182060.0
2024-11-06 09:55:00,90.24,90.33,89.97,90.27,260456.0,89.5407,89.63,89.2728,89.5705,260456.0
2024-11-06 10:00:00,90.3,90.8,90.3,90.54,169404.0,89.6002,90.0964,89.6002,89.8384,169404.0
2024-11-06 10:05:00,90.55,90.72,90.3,90.69,102509.0,89.8483,90.017,89.6002,89.9872,102509.0
2024-11-06 10:10:00,90.69,90.96,90.66,90.87,88761.0,89.9872,90.2551,89.9575,90.1658,88761.0
2024-11-06 10:15:00,90.88,91.18,90.77,91.14,109942.0,90.1757,90.4734,90.0666,90.4337,109942.0
2024-11-06 10:20:00,91.15,91.39,91.06,91.32,91817.0,90.4437,90.6818,90.3544,90.6123,91817.0
2024-11-06 10:25:00,91.31,91.61,91.17,91.5,107232.0,90.6024,90.9001,90.4635,90.7909,107232.0
2024-11-06 10:30:00,91.51,91.59,91.26,91.3,85461.0,90.8009,90.8802,90.5528,90.5925,85461.0
2024-11-06 10:35:00,91.29,91.36,90.94,91.01,76066.0,90.5826,90.652,90.2353,90.3047,76066.0
2024-11-06 10:40:00,91.0,91.18,90.76,90.89,40825.0,90.2948,90.4734,90.0567,90.1857,40825.0
2024-11-06 10:45:00,90.83,91.0,90.7,90.99,51566.0,90.1261,90.2948,89.9971,90.2849,51566.0
2024-11-06 10:50:00,90.94,90.95,90.41,90.57,70553.0,90.2353,90.2452,89.7094,89.8681,70553.0
2024-11-06 10:55:00,90.63,90.8,90.58,90.68,48758.0,89.9277,90.0964,89.8781,89.9773,48758.0
2024-11-06 11:00:00,90.67,90.68,90.38,90.51,61376.0,89.9674,89.9773,89.6796,89.8086,61376.0
2024-11-06 11:05:00,90.51,90.84,90.48,90.72,45871.0,89.8086,90.1361,89.7788,90.017,45871.0
2024-11-06 11:10:00,90.71,91.11,90.71,91.11,32077.0,90.0071,90.404,90.0071,90.404,32077.0
2024-11-06 11:15:00,91.08,91.15,90.89,91.01,31378.0,90.3742,90.4437,90.1857,90.3047,31378.0
2024-11-06 11:20:00,91.02,91.02,90.72,90.96,146624.0,90.3147,90.3147,90.017,90.2551,146624.0
2024-11-06 11:25:00,90.96,91.27,90.91,91.21,25428.0,90.2551,90.5627,90.2055,90.5032,25428.0
2024-11-06 11:30:00,91.23,91.38,91.22,91.26,61487.0,90.523,90.6719,90.5131,90.5528,61487.0
2024-11-06 11:35:00,91.27,91.48,91.23,91.48,37476.0,90.5627,90.7711,90.523,90.7711,37476.0
2024-11-06 11:40:00,91.49,91.51,91.35,91.39,60194.0,90.781,90.8009,90.6421,90.6818,60194.0
2024-11-06 11:45:00,91.4,91.42,91.3,91.39,26679.0,90.6917,90.7116,90.5925,90.6818,26679.0
2024-11-06 11:50:00,91.41,91.48,91.29,91.39,69160.0,90.7016,90.7711,90.5826,90.6818,69160.0
2024-11-06 11:55:00,91.44,91.51,91.4,91.5,20430.0,90.7314,90.8009,90.6917,90.7909,20430.0
2024-11-06 12:00:00,91.47,91.47,91.29,91.45,24865.0,90.7612,90.7612,90.5826,90.7413,24865.0
2024-11-06 12:05:00,91.43,91.46,91.36,91.41,19412.0,90.7215,90.7513,90.652,90.7016,19412.0
2024-11-06 12:10:00,91.41,91.63,91.4,91.6,58184.0,90.7016,90.9199,90.6917,90.8902,58184.0
2024-11-06 12:15:00,91.56,91.56,91.29,91.36,21313.0,90.8505,90.8505,90.5826,90.652,21313.0
2024-11-06 12:20:00,91.33,91.44,91.3,91.43,37470.0,90.6223,90.7314,90.5925,90.7215,37470.0
2024-11-06 12:25:00,91.36,91.5,91.33,91.46,56952.0,90.652,90.7909,90.6223,90.7513,56952.0
2024-11-06 12:30:00,91.44,91.52,91.38,91.46,21385.0,90.7314,90.8108,90.6719,90.7513,21385.0
2024-11-06 12:35:00,91.44,91.57,91.43,91.52,23919.0,90.7314,90.8604,90.7215,90.8108,23919.0
2024-11-06 12:40:00,91.46,91.58,91.46,91.52,18584.0,90.7513,90.8703,90.7513,90.8108,18584.0
2024-11-06 12:45:00,91.58,91.79,91.57,91.75,77601.0,90.8703,91.0787,90.8604,91.039,77601.0
2024-11-06 12:50:00,91.71,91.77,91.57,91.71,45205.0,90.9993,91.0589,90.8604,90.9993,45205.0
2024-11-06 12:55:00,91.68,91.76,91.68,91.71,18865.0,90.9695,91.0489,90.9695,90.9993,18865.0
2024-11-06 13:00:00,91.7,91.9,91.65,91.83,72635.0,90.9894,91.1878,90.9398,91.1184,72635.0
2024-11-06 13:05:00,91.82,91.9,91.76,91.9,52143.0,91.1085,91.1878,91.0489,91.1878,52143.0
2024-11-06 13:10:00,91.88,92.02,91.86,91.98,71285.0,91.168,91.3069,91.1482,91.2672,71285.0
2024-11-06 13:15:00,91.97,92.07,91.92,92.07,24348.0,91.2573,91.3565,91.2077,91.3565,24348.0
2024-11-06 13:20:00,92.07,92.08,91.85,91.95,45157.0,91.3565,91.3664,91.1382,91.2375,45157.0
2024-11-06 13:25:00,91.98,92.15,91.95,92.12,37824.0,91.2672,91.4359,91.2375,91.4061,37824.0
2024-11-06 13:30:00,92.15,92.2,92.05,92.2,62100.0,91.4359,91.4855,91.3367,91.4855,62100.0
2024-11-06 13:35:00,92.2,92.21,92.09,92.12,23693.0,91.4855,91.4954,91.3764,91.4061,23693.0
2024-11-06 13:40:00,92.11,92.25,92.1,92.19,28600.0,91.3962,91.5351,91.3863,91.4756,28600.0
2024-11-06 13:45:00,92.17,92.34,92.16,92.33,23738.0,91.4558,91.6244,91.4458,91.6145,23738.0
2024-11-06 13:50:00,92.29,92.32,92.09,92.19,25919.0,91.5748,91.6046,91.3764,91.4756,25919.0
2024-11-06 13:55:00,92.18,92.21,92.08,92.15,14377.0,91.4657,91.4954,91.3664,91.4359,14377.0
2024-11-06 14:00:00,92.15,92.29,92.15,92.17,16021.0,91.4359,91.5748,91.4359,91.4558,16021.0
2024-11-06 14:05:00,92.17,92.18,91.94,92.06,30078.0,91.4558,91.4657,91.2275,91.3466,30078.0
2024-11-06 14:10:00,92.07,92.26,92.02,92.23,29115.0,91.3565,91.5451,91.3069,91.5153,29115.0
2024-11-06 14:15:00,92.18,92.23,92.12,92.21,21133.0,91.4657,91.5153,91.4061,91.4954,21133.0
2024-11-06 14:20:00,92.21,92.25,92.15,92.19,7913.0,91.4954,91.5351,91.4359,91.4756,7913.0
2024-11-06 14:25:00,92.2,92.3,92.18,92.27,15591.0,91.4855,91.5847,91.4657,91.555,15591.0
2024-11-06 14:30:00,92.27,92.41,92.27,92.31,40148.0,91.555,91.6939,91.555,91.5947,40148.0
2024-11-06 14:35:00,92.25,92.32,92.21,92.24,17009.0,91.5351,91.6046,91.4954,91.5252,17009.0
2024-11-06 14:40:00,92.22,92.23,92.12,92.18,15779.0,91.5054,91.5153,91.4061,91.4657,15779.0
2024-11-06 14:45:00,92.17,92.31,92.16,92.25,18320.0,91.4558,91.5947,91.4458,91.5351,18320.0
2024-11-06 14:50:00,92.21,92.22,92.09,92.15,30040.0,91.4954,91.5054,91.3764,91.4359,30040.0
2024-11-06 14:55:00,92.12,92.31,92.1,92.28,11738.0,91.4061,91.5947,91.3863,91.5649,11738.0
2024-11-06 15:00:00,92.25,92.35,92.23,92.28,15945.0,91.5351,91.6344,91.5153,91.5649,15945.0
2024-11-06 15:05:00,92.27,92.47,92.27,92.46,37340.0,91.555,91.7534,91.555,91.7435,37340.0
2024-11-06 15:10:00,92.48,92.7,92.41,92.69,47494.0,91.7633,91.9816,91.6939,91.9717,47494.0
2024-11-06 15:15:00,92.68,92.76,92.6,92.67,56194.0,91.9618,92.0412,91.8824,91.9519,56194.0
2024-11-06 15:20:00,92.69,92.71,92.4,92.46,40290.0,91.9717,91.9916,91.684,91.7435,40290.0
2024-11-06 15:25:00,92.49,92.6,92.47,92.54,55143.0,91.7733,91.8824,91.7534,91.8229,55143.0
2024-11-06 15:30:00,92.55,92.68,92.54,92.58,20931.0,91.8328,91.9618,91.8229,91.8626,20931.0
2024-11-06 15:35:00,92.57,92.62,92.39,92.39,23722.0,91.8527,91.9023,91.674,91.674,23722.0
2024-11-06 15:40:00,92.42,92.67,92.38,92.67,26567.0,91.7038,91.9519,91.6641,91.9519,26567.0
2024-11-06 15:45:00,92.65,92.89,92.59,92.85,43372.0,91.932,92.1702,91.8725,92.1305,43372.0
2024-11-06 15:50:00,92.85,92.86,92.33,92.43,79837.0,92.1305,92.1404,91.6145,91.7137,79837.0
2024-11-06 15:55:00,92.46,92.64,92.33,92.49,184791.0,91.7435,91.9221,91.6145,91.7733,184791.0
2024-11-07 09:30:00,93.44,93.64,93.38,93.55,266917.0,92.7159,92.9144,92.6564,92.8251,266917.0
2024-11-07 09:35:00,93.5,93.63,93.44,93.56,79427.0,92.7754,92.9044,92.7159,92.835,79427.0
2024-11-07 09:40:00,93.56,93.76,93.46,93.49,82859.0,92.835,93.0334,92.7358,92.7655,82859.0
2024-11-07 09:45:00,93.49,93.64,93.41,93.56,53346.0,92.7655,92.9144,92.6861,92.835,53346.0
2024-11-07 09:50:00,93.52,93.79,93.52,93.68,50954.0,92.7953,93.0632,92.7953,92.954,50954.0
2024-11-07 09:55:00,93.69,93.87,93.69,93.86,57551.0,92.964,93.1426,92.964,93.1327,57551.0
2024-11-07 10:00:00,93.85,93.93,93.76,93.85,61899.0,93.1227,93.2021,93.0334,93.1227,61899.0
2024-11-07 10:05:00,93.86,93.98,93.77,93.92,36136.0,93.1327,93.2517,93.0434,93.1922,36136.0
2024-11-07 10:10:00,93.95,93.99,93.9,93.95,38052.0,93.222,93.2616,93.1723,93.222,38052.0
2024-11-07 10:15:00,93.94,93.96,93.77,93.92,37158.0,93.212,93.2319,93.0434,93.1922,37158.0
2024-11-07 10:20:00,93.95,94.0,93.82,93.99,58728.0,93.222,93.2716,93.093,93.2616,58728.0
2024-11-07 10:25:00,94.0,94.05,93.88,93.98,30869.0,93.2716,93.3212,93.1525,93.2517,30869.0
2024-11-07 10:30:00,94.0,94.08,93.91,93.99,54833.0,93.2716,93.3509,93.1823,93.2616,54833.0
2024-11-07 10:35:00,94.0,94.12,93.95,94.03,31645.0,93.2716,93.3906,93.222,93.3013,31645.0
2024-11-07 10:40:00,94.05,94.13,94.02,94.13,16337.0,93.3212,93.4006,93.2914,93.4006,16337.0
2024-11-07 10:45:00,94.13,94.31,94.11,94.28,67936.0,93.4006,93.5792,93.3807,93.5494,67936.0
2024-11-07 10:50:00,94.26,94.32,94.19,94.23,52033.0,93.5296,93.5891,93.4601,93.4998,52033.0
2024-11-07 10:55:00,94.23,94.29,94.18,94.24,20716.0,93.4998,93.5593,93.4502,93.5097,20716.0
2024-11-07 11:00:00,94.26,94.33,94.08,94.14,65771.0,93.5296,93.599,93.3509,93.4105,65771.0
2024-11-07 11:05:00,94.11,94.11,93.95,94.0,37065.0,93.3807,93.3807,93.222,93.2716,37065.0
2024-11-07 11:10:00,93.96,94.08,93.92,94.03,21893.0,93.2319,93.3509,93.1922,93.3013,21893.0
2024-11-07 11:15:00,94.05,94.15,93.99,94.1,19592.0,93.3212,93.4204,93.2616,93.3708,19592.0
2024-11-07 11:20:00,94.11,94.21,94.07,94.2,34003.0,93.3807,93.4799,93.341,93.47,34003.0
2024-11-07 11:25:00,94.21,94.21,94.09,94.14,14320.0,93.4799,93.4799,93.3609,93.4105,14320.0
2024-11-07 11:30:00,94.13,94.26,94.13,94.24,24190.0,93.4006,93.5296,93.4006,93.5097,24190.0
2024-11-07 11:35:00,94.25,94.27,94.18,94.24,18590.0,93.5196,93.5395,93.4502,93.5097,18590.0
2024-11-07 11:40:00,94.26,94.26,94.2,94.2,18994.0,93.5296,93.5296,93.47,93.47,18994.0
2024-11-07 11:45:00,94.24,94.3,94.18,94.3,14661.0,93.5097,93.5692,93.4502,93.5692,14661.0
2024-11-07 11:50:00,94.31,94.39,94.27,94.36,46891.0,93.5792,93.6585,93.5395,93.6288,46891.0
2024-11-07 11:55:00,94.36,94.45,94.35,94.38,41402.0,93.6288,93.7181,93.6189,93.6486,41402.0
2024-11-07 12:00:00,94.38,94.39,94.22,94.27,100151.0,93.6486,93.6585,93.4899,93.5395,100151.0
2024-11-07 12:05:00,94.27,94.32,94.21,94.32,24099.0,93.5395,93.5891,93.4799,93.5891,24099.0
2024-11-07 12:10:00,94.29,94.47,94.28,94.44,52361.0,93.5593,93.7379,93.5494,93.7082,52361.0
2024-11-07 12:15:00,94.42,94.43,94.34,94.35,7945.0,93.6883,93.6982,93.6089,93.6189,7945.0
2024-11-07 12:20:00,94.34,94.42,94.3,94.37,22315.0,93.6089,93.6883,93.5692,93.6387,22315.0
2024-11-07 12:25:00,94.37,94.42,94.37,94.42,11467.0,93.6387,93.6883,93.6387,93.6883,11467.0
2024-11-07 12:30:00,94.43,94.54,94.33,94.34,19782.0,93.6982,93.8074,93.599,93.6089,19782.0
2024-11-07 12:35:00,94.34,94.45,94.34,94.45,9622.0,93.6089,93.7181,93.6089,93.7181,9622.0
2024-11-07 12:40:00,94.4,94.49,94.39,94.47,12113.0,93.6685,93.7578,93.6585,93.7379,12113.0
2024-11-07 12:45:00,94.49,94.58,94.47,94.54,23838.0,93.7578,93.8471,93.7379,93.8074,23838.0
2024-11-07 12:50:00,94.56,94.56,94.48,94.49,5321.0,93.8272,93.8272,93.7478,93.7578,5321.0
2024-11-07 12:55:00,94.53,94.53,94.47,94.51,9227.0,93.7975,93.7975,93.7379,93.7776,9227.0
2024-11-07 13:00:00,94.5,94.53,94.43,94.44,10262.0,93.7677,93.7975,93.6982,93.7082,10262.0
2024-11-07 13:05:00,94.43,94.46,94.32,94.32,9042.0,93.6982,93.728,93.5891,93.5891,9042.0
2024-11-07 13:10:00,94.31,94.32,94.15,94.26,73136.0,93.5792,93.5891,93.4204,93.5296,73136.0
2024-11-07 13:15:00,94.27,94.3,94.11,94.19,20214.0,93.5395,93.5692,93.3807,93.4601,20214.0
2024-11-07 13:20:00,94.22,94.3,94.19,94.26,10705.0,93.4899,93.5692,93.4601,93.5296,10705.0
2024-11-07 13:25:00,94.29,94.31,94.25,94.26,9218.0,93.5593,93.5792,93.5196,93.5296,9218.0
2024-11-07 13:30:00,94.25,94.25,94.05,94.09,52686.0,93.5196,93.5196,93.3212,93.3609,52686.0
2024-11-07 13:35:00,94.08,94.22,94.06,94.2,24792.0,93.3509,93.4899,93.3311,93.47,24792.0
2024-11-07 13:40:00,94.18,94.19,93.95,94.01,34369.0,93.4502,93.4601,93.222,93.2815,34369.0
2024-11-07 13:45:00,94.03,94.07,93.98,94.05,15606.0,93.3013,93.341,93.2517,93.3212,15606.0
2024-11-07 13:50:00,94.08,94.33,94.08,94.33,32222.0,93.3509,93.599,93.3509,93.599,32222.0
2024-11-07 13:55:00,94.34,94.38,94.17,94.21,26511.0,93.6089,93.6486,93.4403,93.4799,26511.0
2024-11-07 14:00:00,94.11,94.5,93.94,94.15,65918.0,93.3807,93.7677,93.212,93.4204,65918.0
2024-11-07 14:05:00,94.15,94.4,94.05,94.32,46890.0,93.4204,93.6685,93.3212,93.5891,46890.0
2024-11-07 14:10:00,94.33,94.33,94.18,94.27,18030.0,93.599,93.599,93.4502,93.5395,18030.0
2024-11-07 14:15:00,94.35,94.38,94.23,94.23,10651.0,93.6189,93.6486,93.4998,93.4998,10651.0
2024-11-07 14:20:00,94.25,94.25,94.07,94.2,29457.0,93.5196,93.5196,93.341,93.47,29457.0
2024-11-07 14:25:00,94.2,94.31,94.13,94.18,7686.0,93.47,93.5792,93.4006,93.4502,7686.0
2024-11-07 14:30:00,94.26,94.52,94.25,94.46,13947.0,93.5296,93.7875,93.5196,93.728,13947.0
2024-11-07 14:35:00,94.46,94.47,94.32,94.37,28035.0,93.728,93.7379,93.5891,93.6387,28035.0
2024-11-07 14:40:00,94.33,94.33,93.81,94.17,107438.0,93.599,93.599,93.083,93.4403,107438.0
2024-11-07 14:45:00,94.12,94.51,94.02,94.48,43791.0,93.3906,93.7776,93.2914,93.7478,43791.0
2024-11-07 14:50:00,94.5,94.63,94.26,94.37,67557.0,93.7677,93.8967,93.5296,93.6387,67557.0
2024-11-07 14:55:00,94.4,94.8,94.4,94.8,50273.0,93.6685,94.0654,93.6685,94.0654,50273.0
2024-11-07 15:00:00,94.8,94.8,94.59,94.7,35913.0,94.0654,94.0654,93.857,93.9661,35913.0
2024-11-07 15:05:00,94.68,94.74,94.58,94.68,39273.0,93.9463,94.0058,93.8471,93.9463,39273.0
2024-11-07 15:10:00,94.69,94.95,94.69,94.95,34277.0,93.9562,94.2142,93.9562,94.2142,34277.0
2024-11-07 15:15:00,94.94,95.06,94.93,94.97,56296.0,94.2043,94.3234,94.1944,94.2341,56296.0
2024-11-07 15:20:00,94.96,95.08,94.79,94.99,38226.0,94.2241,94.3432,94.0554,94.2539,38226.0
2024-11-07 15:25:00,95.0,95.0,94.85,94.86,9486.0,94.2638,94.2638,94.115,94.1249,9486.0
2024-11-07 15:30:00,94.85,94.96,94.82,94.82,30568.0,94.115,94.2241,94.0852,94.0852,30568.0
2024-11-07 15:35:00,94.8,94.84,94.67,94.67,18224.0,94.0654,94.1051,93.9364,93.9364,18224.0
2024-11-07 15:40:00,94.67,94.88,94.65,94.77,43884.0,93.9364,94.1448,93.9165,94.0356,43884.0
2024-11-07 15:45:00,94.8,94.97,94.75,94.8,110307.0,94.0654,94.2341,94.0158,94.0654,110307.0
2024-11-07 15:50:00,94.78,94.78,94.42,94.53,156617.0,94.0455,94.0455,93.6883,93.7975,156617.0
2024-11-07 15:55:00,94.51,94.75,94.41,94.59,130853.0,93.7776,94.0158,93.6784,93.857,130853.0
2024-11-08 09:30:00,94.76,95.08,94.76,94.94,162963.0,94.0257,94.3432,94.0257,94.2043,162963.0
2024-11-08 09:35:00,94.93,95.08,94.86,94.96,94391.0,94.1944,94.3432,94.1249,94.2241,94391.0
2024-11-08 09:40:00,94.96,95.02,94.8,94.9,41629.0,94.2241,94.2837,94.0654,94.1646,41629.0
2024-11-08 09:45:00,94.87,95.16,94.81,95.11,60498.0,94.1348,94.4226,94.0753,94.373,60498.0
2024-11-08 09:50:00,95.12,95.18,95.04,95.14,70017.0,94.3829,94.4424,94.3035,94.4027,70017.0
2024-11-08 09:55:00,95.13,95.25,95.12,95.25,44544.0,94.3928,94.5119,94.3829,94.5119,44544.0
2024-11-08 10:00:00,95.27,95.4,95.03,95.07,70392.0,94.5317,94.6607,94.2936,94.3333,70392.0
2024-11-08 10:05:00,95.0,95.14,94.96,95.03,31132.0,94.2638,94.4027,94.2241,94.2936,31132.0
2024-11-08 10:10:00,95.04,95.09,94.98,95.01,44776.0,94.3035,94.3531,94.244,94.2737,44776.0
2024-11-08 10:15:00,94.99,95.28,94.94,95.27,28888.0,94.2539,94.5417,94.2043,94.5317,28888.0
2024-11-08 10:20:00,95.27,95.4,95.24,95.25,28382.0,94.5317,94.6607,94.502,94.5119,28382.0
2024-11-08 10:25:00,95.24,95.43,95.23,95.33,46422.0,94.502,94.6905,94.492,94.5913,46422.0
2024-11-08 10:30:00,95.28,95.47,95.28,95.44,37721.0,94.5417,94.7302,94.5417,94.7004,37721.0
2024-11-08 10:35:00,95.46,95.46,95.26,95.36,22346.0,94.7203,94.7203,94.5218,94.621,22346.0
2024-11-08 10:40:00,95.37,95.44,95.26,95.4,11056.0,94.631,94.7004,94.5218,94.6607,11056.0
2024-11-08 10:45:00,95.38,95.56,95.38,95.52,31346.0,94.6409,94.8195,94.6409,94.7798,31346.0
2024-11-08 10:50:00,95.49,95.62,95.46,95.58,41192.0,94.75,94.879,94.7203,94.8393,41192.0
2024-11-08 10:55:00,95.57,95.58,95.45,95.51,133442.0,94.8294,94.8393,94.7103,94.7699,133442.0
2024-11-08 11:00:00,95.52,95.52,95.31,95.44,74607.0,94.7798,94.7798,94.5714,94.7004,74607.0
2024-11-08 11:05:00,95.45,95.58,95.44,95.56,29747.0,94.7103,94.8393,94.7004,94.8195,29747.0
2024-11-08 11:10:00,95.59,95.62,95.52,95.57,20305.0,94.8492,94.879,94.7798,94.8294,20305.0
2024-11-08 11:15:00,95.58,95.6,95.55,95.59,8421.0,94.8393,94.8592,94.8096,94.8492,8421.0
2024-11-08 11:20:00,95.59,95.63,95.54,95.63,16619.0,94.8492,94.8889,94.7996,94.8889,16619.0
2024-11-08 11:25:00,95.59,95.66,95.56,95.62,18282.0,94.8492,94.9187,94.8195,94.879,18282.0
2024-11-08 11:30:00,95.64,95.69,95.58,95.59,26504.0,94.8989,94.9485,94.8393,94.8492,26504.0
2024-11-08 11:35:00,95.6,95.65,95.57,95.64,13477.0,94.8592,94.9088,94.8294,94.8989,13477.0
2024-11-08 11:40:00,95.6,95.6,95.47,95.53,25167.0,94.8592,94.8592,94.7302,94.7897,25167.0
2024-11-08 11:45:00,95.49,95.6,95.46,95.6,6155.0,94.75,94.8592,94.7203,94.8592,6155.0
2024-11-08 11:50:00,95.63,95.65,95.6,95.65,18803.0,94.8889,94.9088,94.8592,94.9088,18803.0
2024-11-08 11:55:00,95.68,95.72,95.59,95.59,15467.0,94.9386,94.9782,94.8492,94.8492,15467.0
2024-11-08 12:00:00,95.58,95.62,95.46,95.46,22237.0,94.8393,94.879,94.7203,94.7203,22237.0
2024-11-08 12:05:00,95.43,95.5,95.41,95.47,33379.0,94.6905,94.7599,94.6706,94.7302,33379.0
2024-11-08 12:10:00,95.48,95.52,95.37,95.38,14185.0,94.7401,94.7798,94.631,94.6409,14185.0
2024-11-08 12:15:00,95.42,95.51,95.37,95.46,12754.0,94.6806,94.7699,94.631,94.7203,12754.0
2024-11-08 12:20:00,95.48,95.57,95.47,95.47,25353.0,94.7401,94.8294,94.7302,94.7302,25353.0
2024-11-08 12:25:00,95.49,95.52,95.44,95.46,10304.0,94.75,94.7798,94.7004,94.7203,10304.0
2024-11-08 12:30:00,95.46,95.71,95.46,95.68,13025.0,94.7203,94.9683,94.7203,94.9386,13025.0
2024-11-08 12:35:00,95.71,95.78,95.67,95.67,57454.0,94.9683,95.0378,94.9286,94.9286,57454.0
2024-11-08 12:40:00,95.67,95.72,95.57,95.65,5267.0,94.9286,94.9782,94.8294,94.9088,5267.0
2024-11-08 12:45:00,95.64,95.72,95.64,95.71,7774.0,94.8989,94.9782,94.8989,94.9683,7774.0
2024-11-08 12:50:00,95.7,95.78,95.7,95.78,23995.0,94.9584,95.0378,94.9584,95.0378,23995.0
2024-11-08 12:55:00,95.77,95.78,95.67,95.68,29783.0,95.0279,95.0378,94.9286,94.9386,29783.0
2024-11-08 13:00:00,95.68,95.73,95.63,95.72,14925.0,94.9386,94.9882,94.8889,94.9782,14925.0
2024-11-08 13:05:00,95.71,95.74,95.69,95.7,13266.0,94.9683,94.9981,94.9485,94.9584,13266.0
2024-11-08 13:10:00,95.73,95.74,95.69,95.73,5105.0,94.9882,94.9981,94.9485,94.9882,5105.0
2024-11-08 13:15:00,95.74,95.77,95.68,95.71,7352.0,94.9981,95.0279,94.9386,94.9683,7352.0
2024-11-08 13:20:00,95.67,95.71,95.62,95.68,13241.0,94.9286,94.9683,94.879,94.9386,13241.0
2024-11-08 13:25:00,95.68,95.74,95.68,95.72,5751.0,94.9386,94.9981,94.9386,94.9782,5751.0
2024-11-08 13:30:00,95.71,95.9,95.71,95.86,25711.0,94.9683,95.1568,94.9683,95.1172,25711.0
2024-11-08 13:35:00,95.84,96.07,95.84,96.0,65628.0,95.0973,95.3255,95.0973,95.2561,65628.0
2024-11-08 13:40:00,96.03,96.07,95.98,96.06,45312.0,95.2858,95.3255,95.2362,95.3156,45312.0
2024-11-08 13:45:00,96.08,96.15,96.03,96.04,33213.0,95.3355,95.4049,95.2858,95.2958,33213.0
2024-11-08 13:50:00,96.07,96.07,95.93,95.93,35163.0,95.3255,95.3255,95.1866,95.1866,35163.0
2024-11-08 13:55:00,95.95,96.19,95.91,96.15,38113.0,95.2065,95.4446,95.1668,95.4049,38113.0
2024-11-08 14:00:00,96.09,96.14,95.97,96.06,34389.0,95.3454,95.395,95.2263,95.3156,34389.0
2024-11-08 14:05:00,96.08,96.19,96.06,96.19,44879.0,95.3355,95.4446,95.3156,95.4446,44879.0
2024-11-08 14:10:00,96.18,96.19,96.08,96.14,18504.0,95.4347,95.4446,95.3355,95.395,18504.0
2024-11-08 14:15:00,96.15,96.2,96.11,96.11,26568.0,95.4049,95.4545,95.3652,95.3652,26568.0
2024-11-08 14:20:00,96.1,96.14,96.09,96.13,8051.0,95.3553,95.395,95.3454,95.3851,8051.0
2024-11-08 14:25:00,96.13,96.22,96.12,96.21,46027.0,95.3851,95.4744,95.3751,95.4644,46027.0
2024-11-08 14:30:00,96.2,96.24,96.16,96.18,45820.0,95.4545,95.4942,95.4148,95.4347,45820.0
2024-11-08 14:35:00,96.21,96.35,96.21,96.34,64293.0,95.4644,95.6034,95.4644,95.5934,64293.0
2024-11-08 14:40:00,96.33,96.4,96.32,96.35,44951.0,95.5835,95.653,95.5736,95.6034,44951.0
2024-11-08 14:45:00,96.35,96.36,96.21,96.21,37820.0,95.6034,95.6133,95.4644,95.4644,37820.0
2024-11-08 14:50:00,96.2,96.21,96.11,96.14,44188.0,95.4545,95.4644,95.3652,95.395,44188.0
2024-11-08 14:55:00,96.15,96.18,96.07,96.07,41862.0,95.4049,95.4347,95.3255,95.3255,41862.0
2024-11-08 15:00:00,96.06,96.07,95.81,95.96,103073.0,95.3156,95.3255,95.0675,95.2164,103073.0
2024-11-08 15:05:00,95.97,96.05,95.9,95.99,31198.0,95.2263,95.3057,95.1568,95.2461,31198.0
2024-11-08 15:10:00,96.01,96.02,95.87,95.93,16460.0,95.266,95.2759,95.1271,95.1866,16460.0
2024-11-08 15:15:00,95.91,95.99,95.91,95.93,35328.0,95.1668,95.2461,95.1668,95.1866,35328.0
2024-11-08 15:20:00,95.92,95.92,95.74,95.86,49012.0,95.1767,95.1767,94.9981,95.1172,49012.0
2024-11-08 15:25:00,95.85,95.96,95.76,95.76,51655.0,95.1072,95.2164,95.0179,95.0179,51655.0
2024-11-08 15:30:00,95.76,95.79,95.57,95.59,55667.0,95.0179,95.0477,94.8294,94.8492,55667.0
2024-11-08 15:35:00,95.59,95.71,95.56,95.68,37609.0,94.8492,94.9683,94.8195,94.9386,37609.0
2024-11-08 15:40:00,95.68,95.68,95.48,95.51,53479.0,94.9386,94.9386,94.7401,94.7699,53479.0
2024-11-08 15:45:00,95.54,95.59,95.5,95.51,15712.0,94.7996,94.8492,94.7599,94.7699,15712.0
2024-11-08 15:50:00,95.5,95.68,95.45,95.64,77178.0,94.7599,94.9386,94.7103,94.8989,77178.0
2024-11-08 15:55:00,95.62,95.75,95.51,95.75,177720.0,94.879,95.008,94.7699,95.008,177720.0
2024-11-11 09:30:00,96.52,96.64,96.35,96.36,256473.0,95.772,95.8911,95.6034,95.6133,256473.0
2024-11-11 09:35:00,96.39,96.61,96.35,96.52,88671.0,95.643,95.8613,95.6034,95.772,88671.0
2024-11-11 09:40:00,96.52,96.66,96.27,96.28,90574.0,95.772,95.911,95.524,95.5339,90574.0
2024-11-11 09:45:00,96.31,96.32,96.06,96.24,123880.0,95.5637,95.5736,95.3156,95.4942,123880.0
2024-11-11 09:50:00,96.25,96.3,96.13,96.21,29897.0,95.5041,95.5537,95.3851,95.4644,29897.0
2024-11-11 09:55:00,96.22,96.24,96.1,96.18,36115.0,95.4744,95.4942,95.3553,95.4347,36115.0
2024-11-11 10:00:00,96.19,96.21,96.1,96.1,40741.0,95.4446,95.4644,95.3553,95.3553,40741.0
2024-11-11 10:05:00,96.07,96.12,95.94,96.04,44832.0,95.3255,95.3751,95.1965,95.2958,44832.0
2024-11-11 10:10:00,96.03,96.23,96.02,96.1,39298.0,95.2858,95.4843,95.2759,95.3553,39298.0
2024-11-11 10:15:00,96.09,96.18,96.02,96.07,42827.0,95.3454,95.4347,95.2759,95.3255,42827.0
2024-11-11 10:20:00,96.1,96.13,95.88,96.12,33914.0,95.3553,95.3851,95.137,95.3751,33914.0
2024-11-11 10:25:00,96.11,96.2,96.03,96.05,40152.0,95.3652,95.4545,95.2858,95.3057,40152.0
2024-11-11 10:30:00,96.06,96.27,96.06,96.2,37507.0,95.3156,95.524,95.3156,95.4545,37507.0
2024-11-11 10:35:00,96.22,96.51,96.18,96.5,40595.0,95.4744,95.7621,95.4347,95.7522,40595.0
2024-11-11 10:40:00,96.55,96.56,96.16,96.19,66377.0,95.8018,95.8117,95.4148,95.4446,66377.0
2024-11-11 10:45:00,96.21,96.3,96.15,96.3,13432.0,95.4644,95.5537,95.4049,95.5537,13432.0
2024-11-11 10:50:00,96.31,96.4,96.19,96.37,22455.0,95.5637,95.653,95.4446,95.6232,22455.0
2024-11-11 10:55:00,96.45,96.52,96.38,96.44,33797.0,95.7026,95.772,95.6331,95.6927,33797.0
2024-11-11 11:00:00,96.47,96.57,96.41,96.42,19524.0,95.7224,95.8217,95.6629,95.6728,19524.0
2024-11-11 11:05:00,96.4,96.45,96.29,96.44,27948.0,95.653,95.7026,95.5438,95.6927,27948.0
2024-11-11 11:10:00,96.42,96.44,96.28,96.32,8390.0,95.6728,95.6927,95.5339,95.5736,8390.0
2024-11-11 11:15:00,96.29,96.32,96.18,96.3,21605.0,95.5438,95.5736,95.4347,95.5537,21605.0
2024-11-11 11:20:00,96.34,96.35,96.25,96.29,15043.0,95.5934,95.6034,95.5041,95.5438,15043.0
2024-11-11 11:25:00,96.23,96.25,96.1,96.15,20857.0,95.4843,95.5041,95.3553,95.4049,20857.0
2024-11-11 11:30:00,96.18,96.25,96.09,96.21,13555.0,95.4347,95.5041,95.3454,95.4644,13555.0
2024-11-11 11:35:00,96.25,96.36,96.23,96.34,18831.0,95.5041,95.6133,95.4843,95.5934,18831.0
2024-11-11 11:40:00,96.34,96.34,96.2,96.28,20884.0,95.5934,95.5934,95.4545,95.5339,20884.0
2024-11-11 11:45:00,96.28,96.31,96.21,96.3,3748.0,95.5339,95.5637,95.4644,95.5537,3748.0
2024-11-11 11:50:00,96.27,96.29,96.21,96.22,14094.0,95.524,95.5438,95.4644,95.4744,14094.0
2024-11-11 11:55:00,96.24,96.35,96.24,96.34,11946.0,95.4942,95.6034,95.4942,95.5934,11946.0
2024-11-11 12:00:00,96.3,96.37,96.24,96.28,6980.0,95.5537,95.6232,95.4942,95.5339,6980.0
2024-11-11 12:05:00,96.27,96.28,96.18,96.18,11056.0,95.524,95.5339,95.4347,95.4347,11056.0
2024-11-11 12:10:00,96.22,96.23,96.14,96.15,12992.0,95.4744,95.4843,95.395,95.4049,12992.0
2024-11-11 12:15:00,96.2,96.2,96.0,96.01,30655.0,95.4545,95.4545,95.2561,95.266,30655.0
2024-11-11 12:20:00,96.05,96.13,95.98,96.0,31290.0,95.3057,95.3851,95.2362,95.2561,31290.0
2024-11-11 12:25:00,96.01,96.02,95.96,96.01,13446.0,95.266,95.2759,95.2164,95.266,13446.0
2024-11-11 12:30:00,96.01,96.12,95.99,96.07,10565.0,95.266,95.3751,95.2461,95.3255,10565.0
2024-11-11 12:35:00,96.06,96.07,95.99,96.0,9496.0,95.3156,95.3255,95.2461,95.2561,9496.0
2024-11-11 12:40:00,95.98,96.02,95.88,95.94,18880.0,95.2362,95.2759,95.137,95.1965,18880.0
2024-11-11 12:45:00,95.94,95.94,95.8,95.83,34022.0,95.1965,95.1965,95.0576,95.0874,34022.0
2024-11-11 12:50:00,95.8,96.01,95.77,95.92,31397.0,95.0576,95.266,95.0279,95.1767,31397.0
2024-11-11 12:55:00,95.89,95.9,95.73,95.75,24029.0,95.1469,95.1568,94.9882,95.008,24029.0
2024-11-11 13:00:00,95.72,95.72,95.34,95.48,69789.0,94.9782,94.9782,94.6012,94.7401,69789.0
2024-11-11 13:05:00,95.48,95.54,95.33,95.5,29230.0,94.7401,94.7996,94.5913,94.7599,29230.0
2024-11-11 13:10:00,95.44,95.47,95.32,95.47,17842.0,94.7004,94.7302,94.5813,94.7302,17842.0
2024-11-11 13:15:00,95.48,95.52,95.38,95.38,19971.0,94.7401,94.7798,94.6409,94.6409,19971.0
2024-11-11 13:20:00,95.39,95.42,95.15,95.24,98965.0,94.6508,94.6806,94.4127,94.502,98965.0
2024-11-11 13:25:00,95.25,95.54,95.25,95.53,22391.0,94.5119,94.7996,94.5119,94.7897,22391.0
2024-11-11 13:30:00,95.53,95.55,95.43,95.45,13009.0,94.7897,94.8096,94.6905,94.7103,13009.0
2024-11-11 13:35:00,95.46,95.64,95.46,95.61,17080.0,94.7203,94.8989,94.7203,94.8691,17080.0
2024-11-11 13:40:00,95.66,95.71,95.6,95.66,13222.0,94.9187,94.9683,94.8592,94.9187,13222.0
2024-11-11 13:45:00,95.66,95.8,95.65,95.7,35178.0,94.9187,95.0576,94.9088,94.9584,35178.0
2024-11-11 13:50:00,95.76,95.9,95.76,95.81,34973.0,95.0179,95.1568,95.0179,95.0675,34973.0
2024-11-11 13:55:00,95.82,95.83,95.71,95.72,28314.0,95.0775,95.0874,94.9683,94.9782,28314.0
2024-11-11 14:00:00,95.74,95.76,95.66,95.69,15591.0,94.9981,95.0179,94.9187,94.9485,15591.0
2024-11-11 14:05:00,95.69,95.78,95.68,95.76,18122.0,94.9485,95.0378,94.9386,95.0179,18122.0
2024-11-11 14:10:00,95.74,95.75,95.63,95.65,11859.0,94.9981,95.008,94.8889,94.9088,11859.0
2024-11-11 14:15:00,95.67,95.75,95.67,95.68,6427.0,94.9286,95.008,94.9286,94.9386,6427.0
2024-11-11 14:20:00,95.68,95.73,95.68,95.69,6482.0,94.9386,94.9882,94.9386,94.9485,6482.0
2024-11-11 14:25:00,95.72,95.76,95.67,95.7,36464.0,94.9782,95.0179,94.9286,94.9584,36464.0
2024-11-11 14:30:00,95.64,95.81,95.64,95.8,5715.0,94.8989,95.0675,94.8989,95.0576,5715.0
2024-11-11 14:35:00,95.82,95.82,95.75,95.77,2014.0,95.0775,95.0775,95.008,95.0279,2014.0
2024-11-11 14:40:00,95.78,95.78,95.74,95.74,9896.0,95.0378,95.0378,94.9981,94.9981,9896.0
2024-11-11 14:45:00,95.75,95.79,95.65,95.79,3836.0,95.008,95.0477,94.9088,95.0477,3836.0
2024-11-11 14:50:00,95.79,95.79,95.69,95.74,8648.0,95.0477,95.0477,94.9485,94.9981,8648.0
2024-11-11 14:55:00,95.72,95.76,95.72,95.76,4256.0,94.9782,95.0179,94.9782,95.0179,4256.0
2024-11-11 15:00:00,95.74,95.76,95.65,95.68,9113.0,94.9981,95.0179,94.9088,94.9386,9113.0
2024-11-11 15:05:00,95.75,95.82,95.74,95.81,8684.0,95.008,95.0775,94.9981,95.0675,8684.0
2024-11-11 15:10:00,95.81,95.9,95.77,95.8,27303.0,95.0675,95.1568,95.0279,95.0576,27303.0
2024-11-11 15:15:00,95.79,95.84,95.73,95.81,18948.0,95.0477,95.0973,94.9882,95.0675,18948.0
2024-11-11 15:20:00,95.8,95.84,95.74,95.76,5537.0,95.0576,95.0973,94.9981,95.0179,5537.0
2024-11-11 15:25:00,95.75,95.77,95.69,95.76,5161.0,95.008,95.0279,94.9485,95.0179,5161.0
2024-11-11 15:30:00,95.76,95.76,95.63,95.76,11950.0,95.0179,95.0179,94.8889,95.0179,11950.0
2024-11-11 15:35:00,95.78,95.82,95.73,95.82,25333.0,95.0378,95.0775,94.9882,95.0775,25333.0
2024-11-11 15:40:00,95.83,95.9,95.73,95.79,28074.0,95.0874,95.1568,94.9882,95.0477,28074.0
2024-11-11 15:45:00,95.76,95.77,95.62,95.67,16574.0,95.0179,95.0279,94.879,94.9286,16574.0
2024-11-11 15:50:00,95.68,95.86,95.68,95.72,42561.0,94.9386,95.1172,94.9386,94.9782,42561.0
2024-11-11 15:55:00,95.72,96.04,95.63,95.98,171027.0,94.9782,95.2958,94.8889,95.2362,171027.0
2024-11-12 09:30:00,95.93,96.04,95.77,95.93,173427.0,95.1866,95.2958,95.0279,95.1866,173427.0
2024-11-12 09:35:00,95.95,96.21,95.95,96.12,123688.0,95.2065,95.4644,95.2065,95.3751,123688.0
2024-11-12 09:40:00,96.13,96.17,96.04,96.1,39400.0,95.3851,95.4248,95.2958,95.3553,39400.0
2024-11-12 09:45:00,96.08,96.11,95.93,96.04,29303.0,95.3355,95.3652,95.1866,95.2958,29303.0
2024-11-12 09:50:00,95.99,96.08,95.96,96.02,24717.0,95.2461,95.3355,95.2164,95.2759,24717.0
2024-11-12 09:55:00,96.03,96.1,95.94,96.04,37216.0,95.2858,95.3553,95.1965,95.2958,37216.0
2024-11-12 10:00:00,96.05,96.08,95.65,95.65,57570.0,95.3057,95.3355,94.9088,94.9088,57570.0
2024-11-12 10:05:00,95.67,95.71,95.5,95.65,70762.0,94.9286,94.9683,94.7599,94.9088,70762.0
2024-11-12 10:10:00,95.65,95.87,95.64,95.74,32816.0,94.9088,95.1271,94.8989,94.9981,32816.0
2024-11-12 10:15:00,95.78,95.79,95.57,95.64,16867.0,95.0378,95.0477,94.8294,94.8989,16867.0
2024-11-12 10:20:00,95.59,95.65,95.55,95.64,17065.0,94.8492,94.9088,94.8096,94.8989,17065.0
2024-11-12 10:25:00,95.61,95.72,95.57,95.58,14763.0,94.8691,94.9782,94.8294,94.8393,14763.0
2024-11-12 10:30:00,95.56,95.65,95.47,95.65,22978.0,94.8195,94.9088,94.7302,94.9088,22978.0
2024-11-12 10:35:00,95.68,95.77,95.6,95.6,19627.0,94.9386,95.0279,94.8592,94.8592,19627.0
2024-11-12 10:40:00,95.61,95.63,95.4,95.4,22278.0,94.8691,94.8889,94.6607,94.6607,22278.0
2024-11-12 10:45:00,95.4,95.52,95.35,95.46,55104.0,94.6607,94.7798,94.6111,94.7203,55104.0
2024-11-12 10:50:00,95.48,95.52,95.31,95.35,49809.0,94.7401,94.7798,94.5714,94.6111,49809.0
2024-11-12 10:55:00,95.36,95.42,95.21,95.21,54883.0,94.621,94.6806,94.4722,94.4722,54883.0
2024-11-12 11:00:00,95.23,95.37,95.22,95.33,22126.0,94.492,94.631,94.4821,94.5913,22126.0
2024-11-12 11:05:00,95.33,95.34,95.2,95.2,16666.0,94.5913,94.6012,94.4623,94.4623,16666.0
2024-11-12 11:10:00,95.22,95.27,95.13,95.2,18504.0,94.4821,94.5317,94.3928,94.4623,18504.0
2024-11-12 11:15:00,95.18,95.36,95.18,95.36,28148.0,94.4424,94.621,94.4424,94.621,28148.0
2024-11-12 11:20:00,95.35,95.38,95.12,95.13,27558.0,94.6111,94.6409,94.3829,94.3928,27558.0
2024-11-12 11:25:00,95.14,95.25,95.13,95.19,11732.0,94.4027,94.5119,94.3928,94.4523,11732.0
2024-11-12 11:30:00,95.18,95.23,95.13,95.16,14980.0,94.4424,94.492,94.3928,94.4226,14980.0
2024-11-12 11:35:00,95.17,95.28,94.85,94.88,74641.0,94.4325,94.5417,94.115,94.1448,74641.0
2024-11-12 11:40:00,94.9,94.98,94.87,94.91,27795.0,94.1646,94.244,94.1348,94.1745,27795.0
2024-11-12 11:45:00,94.91,94.98,94.78,94.79,59088.0,94.1745,94.244,94.0455,94.0554,59088.0
2024-11-12 11:50:00,94.8,95.25,94.79,95.15,58024.0,94.0654,94.5119,94.0554,94.4127,58024.0
2024-11-12 11:55:00,95.11,95.14,94.82,94.83,37467.0,94.373,94.4027,94.0852,94.0951,37467.0
2024-11-12 12:00:00,94.85,94.95,94.77,94.95,27897.0,94.115,94.2142,94.0356,94.2142,27897.0
2024-11-12 12:05:00,94.96,94.97,94.86,94.87,25852.0,94.2241,94.2341,94.1249,94.1348,25852.0
2024-11-12 12:10:00,94.9,94.93,94.74,94.82,25449.0,94.1646,94.1944,94.0058,94.0852,25449.0
2024-11-12 12:15:00,94.82,94.86,94.74,94.78,23273.0,94.0852,94.1249,94.0058,94.0455,23273.0
2024-11-12 12:20:00,94.77,94.78,94.65,94.72,43774.0,94.0356,94.0455,93.9165,93.986,43774.0
2024-11-12 12:25:00,94.72,94.94,94.72,94.87,29916.0,93.986,94.2043,93.986,94.1348,29916.0
2024-11-12 12:30:00,94.87,94.93,94.78,94.89,20828.0,94.1348,94.1944,94.0455,94.1547,20828.0
2024-11-12 12:35:00,94.85,94.95,94.8,94.84,14976.0,94.115,94.2142,94.0654,94.1051,14976.0
2024-11-12 12:40:00,94.84,94.84,94.66,94.69,25164.0,94.1051,94.1051,93.9265,93.9562,25164.0
2024-11-12 12:45:00,94.68,94.72,94.54,94.56,37374.0,93.9463,93.986,93.8074,93.8272,37374.0
2024-11-12 12:50:00,94.54,94.61,94.52,94.56,20855.0,93.8074,93.8768,93.7875,93.8272,20855.0
2024-11-12 12:55:00,94.55,94.55,93.93,94.0,127932.0,93.8173,93.8173,93.2021,93.2716,127932.0
2024-11-12 13:00:00,93.98,94.22,93.84,94.03,72408.0,93.2517,93.4899,93.1128,93.3013,72408.0
2024-11-12 13:05:00,94.01,94.14,93.96,94.12,29202.0,93.2815,93.4105,93.2319,93.3906,29202.0
2024-11-12 13:10:00,94.16,94.32,94.13,94.3,31069.0,93.4303,93.5891,93.4006,93.5692,31069.0
2024-11-12 13:15:00,94.31,94.58,94.3,94.53,61131.0,93.5792,93.8471,93.5692,93.7975,61131.0
2024-11-12 13:20:00,94.55,94.56,94.29,94.39,38524.0,93.8173,93.8272,93.5593,93.6585,38524.0
2024-11-12 13:25:00,94.42,94.57,94.38,94.54,35242.0,93.6883,93.8372,93.6486,93.8074,35242.0
2024-11-12 13:30:00,94.55,94.79,94.54,94.78,55156.0,93.8173,94.0554,93.8074,94.0455,55156.0
2024-11-12 13:35:00,94.81,95.01,94.8,94.83,48980.0,94.0753,94.2737,94.0654,94.0951,48980.0
2024-11-12 13:40:00,94.84,95.01,94.82,95.0,24207.0,94.1051,94.2737,94.0852,94.2638,24207.0
2024-11-12 13:45:00,94.99,95.08,94.94,95.03,25046.0,94.2539,94.3432,94.2043,94.2936,25046.0
2024-11-12 13:50:00,95.06,95.16,95.0,95.14,54227.0,94.3234,94.4226,94.2638,94.4027,54227.0
2024-11-12 13:55:00,95.14,95.49,95.13,95.32,52943.0,94.4027,94.75,94.3928,94.5813,52943.0
2024-11-12 14:00:00,95.3,95.43,95.28,95.4,30405.0,94.5615,94.6905,94.5417,94.6607,30405.0
2024-11-12 14:05:00,95.41,95.54,95.35,95.41,63144.0,94.6706,94.7996,94.6111,94.6706,63144.0
2024-11-12 14:10:00,95.37,95.44,95.32,95.44,13640.0,94.631,94.7004,94.5813,94.7004,13640.0
2024-11-12 14:15:00,95.45,95.58,95.43,95.53,17922.0,94.7103,94.8393,94.6905,94.7897,17922.0
2024-11-12 14:20:00,95.55,95.7,95.48,95.67,23164.0,94.8096,94.9584,94.7401,94.9286,23164.0
2024-11-12 14:25:00,95.69,95.72,95.51,95.58,41597.0,94.9485,94.9782,94.7699,94.8393,41597.0
2024-11-12 14:30:00,95.59,95.66,95.57,95.65,17802.0,94.8492,94.9187,94.8294,94.9088,17802.0
2024-11-12 14:35:00,95.63,95.77,95.62,95.68,38140.0,94.8889,95.0279,94.879,94.9386,38140.0
2024-11-12 14:40:00,95.65,95.79,95.61,95.68,58496.0,94.9088,95.0477,94.8691,94.9386,58496.0
2024-11-12 14:45:00,95.69,95.7,95.59,95.66,42534.0,94.9485,94.9584,94.8492,94.9187,42534.0
2024-11-12 14:50:00,95.65,95.69,95.54,95.61,34306.0,94.9088,94.9485,94.7996,94.8691,34306.0
2024-11-12 14:55:00,95.59,95.62,95.53,95.6,16292.0,94.8492,94.879,94.7897,94.8592,16292.0
2024-11-12 15:00:00,95.59,95.65,95.51,95.61,15207.0,94.8492,94.9088,94.7699,94.8691,15207.0
2024-11-12 15:05:00,95.6,95.68,95.54,95.62,22589.0,94.8592,94.9386,94.7996,94.879,22589.0
2024-11-12 15:10:00,95.62,95.63,95.45,95.46,24022.0,94.879,94.8889,94.7103,94.7203,24022.0
2024-11-12 15:15:00,95.47,95.5,95.25,95.38,15957.0,94.7302,94.7599,94.5119,94.6409,15957.0
2024-11-12 15:20:00,95.42,95.42,95.3,95.37,6463.0,94.6806,94.6806,94.5615,94.631,6463.0
2024-11-12 15:25:00,95.37,95.38,95.22,95.33,7606.0,94.631,94.6409,94.4821,94.5913,7606.0
2024-11-12 15:30:00,95.26,95.32,95.18,95.19,13547.0,94.5218,94.5813,94.4424,94.4523,13547.0
2024-11-12 15:35:00,95.21,95.32,95.1,95.3,16192.0,94.4722,94.5813,94.363,94.5615,16192.0
2024-11-12 15:40:00,95.25,95.38,95.19,95.31,24188.0,94.5119,94.6409,94.4523,94.5714,24188.0
2024-11-12 15:45:00,95.31,95.33,95.19,95.28,24930.0,94.5714,94.5913,94.4523,94.5417,24930.0
2024-11-12 15:50:00,95.25,95.26,94.92,95.09,114044.0,94.5119,94.5218,94.1844,94.3531,114044.0
2024-11-12 15:55:00,95.08,95.22,94.89,95.06,127271.0,94.3432,94.4821,94.1547,94.3234,127271.0
2024-11-13 09:30:00,95.24,95.38,95.15,95.37,90600.0,94.502,94.6409,94.4127,94.631,90600.0
2024-11-13 09:35:00,95.37,95.37,95.09,95.22,88560.0,94.631,94.631,94.3531,94.4821,88560.0
2024-11-13 09:40:00,95.22,95.44,95.15,95.43,41981.0,94.4821,94.7004,94.4127,94.6905,41981.0
2024-11-13 09:45:00,95.41,95.41,94.95,94.97,49513.0,94.6706,94.6706,94.2142,94.2341,49513.0
2024-11-13 09:50:00,94.99,95.09,94.79,95.01,30327.0,94.2539,94.3531,94.0554,94.2737,30327.0
2024-11-13 09:55:00,94.99,95.21,94.85,95.13,52473.0,94.2539,94.4722,94.115,94.3928,52473.0
2024-11-13 10:00:00,95.14,95.14,94.68,94.73,61765.0,94.4027,94.4027,93.9463,93.9959,61765.0
2024-11-13 10:05:00,94.72,94.73,94.11,94.6,147446.0,93.986,93.9959,93.3807,93.8669,147446.0
2024-11-13 10:10:00,94.62,94.97,94.6,94.67,153061.0,93.8868,94.2341,93.8669,93.9364,153061.0
2024-11-13 10:15:00,94.68,94.81,94.62,94.68,46004.0,93.9463,94.0753,93.8868,93.9463,46004.0
2024-11-13 10:20:00,94.67,94.76,94.55,94.74,18858.0,93.9364,94.0257,93.8173,94.0058,18858.0
2024-11-13 10:25:00,94.74,94.84,94.6,94.76,23295.0,94.0058,94.1051,93.8669,94.0257,23295.0
2024-11-13 10:30:00,94.78,95.15,94.71,95.1,50978.0,94.0455,94.4127,93.9761,94.363,50978.0
2024-11-13 10:35:00,95.02,95.17,94.83,94.92,65991.0,94.2837,94.4325,94.0951,94.1844,65991.0
2024-11-13 10:40:00,94.89,95.07,94.64,95.06,34534.0,94.1547,94.3333,93.9066,94.3234,34534.0
2024-11-13 10:45:00,95.05,95.18,94.98,95.07,24923.0,94.3134,94.4424,94.244,94.3333,24923.0
2024-11-13 10:50:00,94.99,95.11,94.94,95.08,15932.0,94.2539,94.373,94.2043,94.3432,15932.0
2024-11-13 10:55:00,95.1,95.25,95.06,95.16,34968.0,94.363,94.5119,94.3234,94.4226,34968.0
2024-11-13 11:00:00,95.18,95.21,95.1,95.1,18965.0,94.4424,94.4722,94.363,94.363,18965.0
2024-11-13 11:05:00,95.08,95.3,94.94,95.27,36759.0,94.3432,94.5615,94.2043,94.5317,36759.0
2024-11-13 11:10:00,95.24,95.33,95.18,95.29,34212.0,94.502,94.5913,94.4424,94.5516,34212.0
2024-11-13 11:15:00,95.28,95.37,95.24,95.32,18583.0,94.5417,94.631,94.502,94.5813,18583.0
2024-11-13 11:20:00,95.39,95.42,95.22,95.27,27167.0,94.6508,94.6806,94.4821,94.5317,27167.0
2024-11-13 11:25:00,95.39,95.63,95.35,95.57,39390.0,94.6508,94.8889,94.6111,94.8294,39390.0
2024-11-13 11:30:00,95.56,95.64,95.45,95.55,35292.0,94.8195,94.8989,94.7103,94.8096,35292.0
2024-11-13 11:35:00,95.56,95.67,95.38,95.4,40789.0,94.8195,94.9286,94.6409,94.6607,40789.0
2024-11-13 11:40:00,95.4,95.43,95.19,95.25,49425.0,94.6607,94.6905,94.4523,94.5119,49425.0
2024-11-13 11:45:00,95.28,95.63,95.27,95.59,86897.0,94.5417,94.8889,94.5317,94.8492,86897.0
2024-11-13 11:50:00,95.6,95.71,95.58,95.65,19993.0,94.8592,94.9683,94.8393,94.9088,19993.0
2024-11-13 11:55:00,95.64,95.65,95.43,95.64,21481.0,94.8989,94.9088,94.6905,94.8989,21481.0
2024-11-13 12:00:00,95.58,95.66,95.53,95.6,10538.0,94.8393,94.9187,94.7897,94.8592,10538.0
2024-11-13 12:05:00,95.63,95.92,95.61,95.8,40732.0,94.8889,95.1767,94.8691,95.0576,40732.0
2024-11-13 12:10:00,95.79,96.0,95.78,95.93,64125.0,95.0477,95.2561,95.0378,95.1866,64125.0
2024-11-13 12:15:00,95.93,96.07,95.84,95.85,137738.0,95.1866,95.3255,95.0973,95.1072,137738.0
2024-11-13 12:20:00,95.88,95.89,95.6,95.7,25671.0,95.137,95.1469,94.8592,94.9584,25671.0
2024-11-13 12:25:00,95.74,95.9,95.73,95.79,9886.0,94.9981,95.1568,94.9882,95.0477,9886.0
2024-11-13 12:30:00,95.77,95.82,95.7,95.76,15593.0,95.0279,95.0775,94.9584,95.0179,15593.0
2024-11-13 12:35:00,95.78,95.9,95.76,95.88,12025.0,95.0378,95.1568,95.0179,95.137,12025.0
2024-11-13 12:40:00,95.9,95.96,95.73,95.73,11927.0,95.1568,95.2164,94.9882,94.9882,11927.0
2024-11-13 12:45:00,95.76,96.03,95.75,95.96,116464.0,95.0179,95.2858,95.008,95.2164,116464.0
2024-11-13 12:50:00,95.97,96.03,95.93,96.02,20127.0,95.2263,95.2858,95.1866,95.2759,20127.0
2024-11-13 12:55:00,96.01,96.13,95.97,96.11,31536.0,95.266,95.3851,95.2263,95.3652,31536.0
2024-11-13 13:00:00,96.11,96.15,96.06,96.11,19096.0,95.3652,95.4049,95.3156,95.3652,19096.0
2024-11-13 13:05:00,96.07,96.09,95.91,95.93,15917.0,95.3255,95.3454,95.1668,95.1866,15917.0
2024-11-13 13:10:00,95.88,95.99,95.76,95.87,24638.0,95.137,95.2461,95.0179,95.1271,24638.0
2024-11-13 13:15:00,95.86,95.89,95.74,95.84,14492.0,95.1172,95.1469,94.9981,95.0973,14492.0
2024-11-13 13:20:00,95.87,95.97,95.84,95.89,10510.0,95.1271,95.2263,95.0973,95.1469,10510.0
2024-11-13 13:25:00,95.92,95.94,95.87,95.94,3908.0,95.1767,95.1965,95.1271,95.1965,3908.0
2024-11-13 13:30:00,95.92,96.01,95.92,95.96,20431.0,95.1767,95.266,95.1767,95.2164,20431.0
2024-11-13 13:35:00,95.98,95.98,95.89,95.9,12039.0,95.2362,95.2362,95.1469,95.1568,12039.0
2024-11-13 13:40:00,95.9,95.96,95.84,95.96,16227.0,95.1568,95.2164,95.0973,95.2164,16227.0
2024-11-13 13:45:00,95.99,96.11,95.94,96.08,31226.0,95.2461,95.3652,95.1965,95.3355,31226.0
2024-11-13 13:50:00,96.04,96.13,96.02,96.11,9866.0,95.2958,95.3851,95.2759,95.3652,9866.0
2024-11-13 13:55:00,96.1,96.11,95.96,96.0,14177.0,95.3553,95.3652,95.2164,95.2561,14177.0
2024-11-13 14:00:00,95.99,96.03,95.86,95.86,21960.0,95.2461,95.2858,95.1172,95.1172,21960.0
2024-11-13 14:05:00,95.93,95.93,95.79,95.81,34865.0,95.1866,95.1866,95.0477,95.0675,34865.0
2024-11-13 14:10:00,95.82,95.99,95.78,95.87,45477.0,95.0775,95.2461,95.0378,95.1271,45477.0
2024-11-13 14:15:00,95.85,95.91,95.5,95.56,45096.0,95.1072,95.1668,94.7599,94.8195,45096.0
2024-11-13 14:20:00,95.57,95.77,95.48,95.73,30159.0,94.8294,95.0279,94.7401,94.9882,30159.0
2024-11-13 14:25:00,95.72,95.72,95.49,95.5,21844.0,94.9782,94.9782,94.75,94.7599,21844.0
2024-11-13 14:30:00,95.51,95.56,95.37,95.46,26731.0,94.7699,94.8195,94.631,94.7203,26731.0
2024-11-13 14:35:00,95.45,95.46,95.29,95.29,37189.0,94.7103,94.7203,94.5516,94.5516,37189.0
2024-11-13 14:40:00,95.29,95.29,95.11,95.11,41929.0,94.5516,94.5516,94.373,94.373,41929.0
2024-11-13 14:45:00,95.13,95.27,95.13,95.17,22842.0,94.3928,94.5317,94.3928,94.4325,22842.0
2024-11-13 14:50:00,95.19,95.31,95.16,95.24,21711.0,94.4523,94.5714,94.4226,94.502,21711.0
2024-11-13 14:55:00,95.23,95.25,95.16,95.19,14573.0,94.492,94.5119,94.4226,94.4523,14573.0
2024-11-13 15:00:00,95.16,95.21,94.95,95.01,40061.0,94.4226,94.4722,94.2142,94.2737,40061.0
2024-11-13 15:05:00,95.03,95.28,94.96,95.28,27248.0,94.2936,94.5417,94.2241,94.5417,27248.0
2024-11-13 15:10:00,95.27,95.46,95.26,95.44,35942.0,94.5317,94.7203,94.5218,94.7004,35942.0
2024-11-13 15:15:00,95.45,95.55,95.42,95.47,12654.0,94.7103,94.8096,94.6806,94.7302,12654.0
2024-11-13 15:20:00,95.48,95.62,95.42,95.46,17190.0,94.7401,94.879,94.6806,94.7203,17190.0
2024-11-13 15:25:00,95.47,95.47,95.32,95.36,14025.0,94.7302,94.7302,94.5813,94.621,14025.0
2024-11-13 15:30:00,95.37,95.56,95.23,95.56,127421.0,94.631,94.8195,94.492,94.8195,127421.0
2024-11-13 15:35:00,95.58,95.79,95.58,95.67,49476.0,94.8393,95.0477,94.8393,94.9286,49476.0
2024-11-13 15:40:00,95.68,95.79,95.63,95.65,45597.0,94.9386,95.0477,94.8889,94.9088,45597.0
2024-11-13 15:45:00,95.69,95.71,95.45,95.51,21191.0,94.9485,94.9683,94.7103,94.7699,21191.0
2024-11-13 15:50:00,95.5,95.5,94.98,94.98,64269.0,94.7599,94.7599,94.244,94.244,64269.0
2024-11-13 15:55:00,94.97,95.27,94.84,95.18,114681.0,94.2341,94.5317,94.1051,94.4424,114681.0
2024-11-14 09:30:00,95.2,95.45,95.19,95.36,165022.0,94.4623,94.7103,94.4523,94.621,165022.0
2024-11-14 09:35:00,95.36,95.4,94.95,94.96,69226.0,94.621,94.6607,94.2142,94.2241,69226.0
2024-11-14 09:40:00,94.96,94.99,94.51,94.54,101842.0,94.2241,94.2539,93.7776,93.8074,101842.0
2024-11-14 09:45:00,94.54,94.81,94.47,94.8,58003.0,93.8074,94.0753,93.7379,94.0654,58003.0
2024-11-14 09:50:00,94.85,95.05,94.67,94.82,47858.0,94.115,94.3134,93.9364,94.0852,47858.0
2024-11-14 09:55:00,94.79,94.86,94.68,94.78,51157.0,94.0554,94.1249,93.9463,94.0455,51157.0
2024-11-14 10:00:00,94.74,94.74,94.57,94.68,32107.0,94.0058,94.0058,93.8372,93.9463,32107.0
2024-11-14 10:05:00,94.69,94.84,94.57,94.59,37983.0,93.9562,94.1051,93.8372,93.857,37983.0
2024-11-14 10:10:00,94.61,94.7,94.52,94.7,27494.0,93.8768,93.9661,93.7875,93.9661,27494.0
2024-11-14 10:15:00,94.74,94.74,94.18,94.18,131861.0,94.0058,94.0058,93.4502,93.4502,131861.0
2024-11-14 10:20:00,94.18,94.45,94.18,94.33,58573.0,93.4502,93.7181,93.4502,93.599,58573.0
2024-11-14 10:25:00,94.34,94.81,94.34,94.79,40007.0,93.6089,94.0753,93.6089,94.0554,40007.0
2024-11-14 10:30:00,94.75,94.78,94.62,94.77,14857.0,94.0158,94.0455,93.8868,94.0356,14857.0
2024-11-14 10:35:00,94.78,94.95,94.75,94.94,32475.0,94.0455,94.2142,94.0158,94.2043,32475.0
2024-11-14 10:40:00,94.91,95.03,94.85,95.0,19849.0,94.1745,94.2936,94.115,94.2638,19849.0
2024-11-14 10:45:00,95.0,95.01,94.93,94.98,11642.0,94.2638,94.2737,94.1944,94.244,11642.0
2024-11-14 10:50:00,94.98,95.04,94.86,94.89,11609.0,94.244,94.3035,94.1249,94.1547,11609.0
2024-11-14 10:55:00,94.89,94.91,94.59,94.66,17530.0,94.1547,94.1745,93.857,93.9265,17530.0
2024-11-14 11:00:00,94.66,94.78,94.51,94.52,20264.0,93.9265,94.0455,93.7776,93.7875,20264.0
2024-11-14 11:05:00,94.57,94.72,94.56,94.7,9236.0,93.8372,93.986,93.8272,93.9661,9236.0
2024-11-14 11:10:00,94.72,94.79,94.62,94.77,8202.0,93.986,94.0554,93.8868,94.0356,8202.0
2024-11-14 11:15:00,94.78,94.79,94.62,94.68,8803.0,94.0455,94.0554,93.8868,93.9463,8803.0
2024-11-14 11:20:00,94.71,94.86,94.69,94.86,6843.0,93.9761,94.1249,93.9562,94.1249,6843.0
2024-11-14 11:25:00,94.86,94.9,94.81,94.81,11177.0,94.1249,94.1646,94.0753,94.0753,11177.0
2024-11-14 11:30:00,94.79,94.87,94.75,94.76,7657.0,94.0554,94.1348,94.0158,94.0257,7657.0
2024-11-14 11:35:00,94.74,94.92,94.74,94.89,2496.0,94.0058,94.1844,94.0058,94.1547,2496.0
2024-11-14 11:40:00,94.92,95.01,94.81,94.82,19257.0,94.1844,94.2737,94.0753,94.0852,19257.0
2024-11-14 11:45:00,94.81,94.85,94.55,94.56,16104.0,94.0753,94.115,93.8173,93.8272,16104.0
2024-11-14 11:50:00,94.64,94.69,94.43,94.43,18554.0,93.9066,93.9562,93.6982,93.6982,18554.0
2024-11-14 11:55:00,94.43,94.47,94.36,94.44,15146.0,93.6982,93.7379,93.6288,93.7082,15146.0
2024-11-14 12:00:00,94.42,94.42,94.19,94.35,24073.0,93.6883,93.6883,93.4601,93.6189,24073.0
2024-11-14 12:05:00,94.33,94.42,94.27,94.36,11946.0,93.599,93.6883,93.5395,93.6288,11946.0
2024-11-14 12:10:00,94.48,94.48,94.14,94.2,88567.0,93.7478,93.7478,93.4105,93.47,88567.0
2024-11-14 12:15:00,94.19,94.19,93.99,94.13,46060.0,93.4601,93.4601,93.2616,93.4006,46060.0
2024-11-14 12:20:00,94.12,94.15,93.99,94.05,19158.0,93.3906,93.4204,93.2616,93.3212,19158.0
2024-11-14 12:25:00,94.05,94.1,93.95,94.03,14358.0,93.3212,93.3708,93.222,93.3013,14358.0
2024-11-14 12:30:00,94.02,94.02,93.58,93.89,85977.0,93.2914,93.2914,92.8548,93.1624,85977.0
2024-11-14 12:35:00,93.88,94.27,93.86,94.18,36952.0,93.1525,93.5395,93.1327,93.4502,36952.0
2024-11-14 12:40:00,94.2,94.24,94.07,94.17,30544.0,93.47,93.5097,93.341,93.4403,30544.0
2024-11-14 12:45:00,94.17,94.18,93.51,93.58,47973.0,93.4403,93.4502,92.7854,92.8548,47973.0
2024-11-14 12:50:00,93.55,94.12,93.51,94.08,69556.0,92.8251,93.3906,92.7854,93.3509,69556.0
2024-11-14 12:55:00,94.04,94.2,94.03,94.13,21933.0,93.3113,93.47,93.3013,93.4006,21933.0
2024-11-14 13:00:00,94.11,94.25,94.0,94.19,15601.0,93.3807,93.5196,93.2716,93.4601,15601.0
2024-11-14 13:05:00,94.23,94.33,94.18,94.32,19416.0,93.4998,93.599,93.4502,93.5891,19416.0
2024-11-14 13:10:00,94.35,94.4,94.29,94.37,24694.0,93.6189,93.6685,93.5593,93.6387,24694.0
2024-11-14 13:15:00,94.4,94.43,94.24,94.26,11655.0,93.6685,93.6982,93.5097,93.5296,11655.0
2024-11-14 13:20:00,94.33,94.35,94.3,94.3,4191.0,93.599,93.6189,93.5692,93.5692,4191.0
2024-11-14 13:25:00,94.35,94.39,94.17,94.18,12983.0,93.6189,93.6585,93.4403,93.4502,12983.0
2024-11-14 13:30:00,94.14,94.21,94.01,94.12,9985.0,93.4105,93.4799,93.2815,93.3906,9985.0
2024-11-14 13:35:00,94.09,94.15,93.95,94.03,23133.0,93.3609,93.4204,93.222,93.3013,23133.0
2024-11-14 13:40:00,94.03,94.17,94.03,94.17,8388.0,93.3013,93.4403,93.3013,93.4403,8388.0
2024-11-14 13:45:00,94.1,94.1,93.98,93.98,6175.0,93.3708,93.3708,93.2517,93.2517,6175.0
2024-11-14 13:50:00,94.01,94.04,93.8,93.81,32980.0,93.2815,93.3113,93.0731,93.083,32980.0
2024-11-14 13:55:00,93.82,93.82,93.53,93.59,29445.0,93.093,93.093,92.8052,92.8647,29445.0
2024-11-14 14:00:00,93.56,94.18,93.56,94.14,35956.0,92.835,93.4502,92.835,93.4105,35956.0
2024-11-14 14:05:00,94.2,94.24,94.08,94.09,5228.0,93.47,93.5097,93.3509,93.3609,5228.0
2024-11-14 14:10:00,94.06,94.13,93.96,93.96,6108.0,93.3311,93.4006,93.2319,93.2319,6108.0
2024-11-14 14:15:00,93.95,94.02,93.91,93.99,5051.0,93.222,93.2914,93.1823,93.2616,5051.0
2024-11-14 14:20:00,94.0,94.06,93.9,94.03,5089.0,93.2716,93.3311,93.1723,93.3013,5089.0
2024-11-14 14:25:00,94.04,94.16,94.0,94.16,10813.0,93.3113,93.4303,93.2716,93.4303,10813.0
2024-11-14 14:30:00,94.16,94.27,94.12,94.17,12587.0,93.4303,93.5395,93.3906,93.4403,12587.0
2024-11-14 14:35:00,94.22,94.29,94.17,94.28,6525.0,93.4899,93.5593,93.4403,93.5494,6525.0
2024-11-14 14:40:00,94.31,94.39,94.19,94.27,7657.0,93.5792,93.6585,93.4601,93.5395,7657.0
2024-11-14 14:45:00,94.25,94.27,94.06,94.09,27481.0,93.5196,93.5395,93.3311,93.3609,27481.0
2024-11-14 14:50:00,94.1,94.49,94.1,94.38,32104.0,93.3708,93.7578,93.3708,93.6486,32104.0
2024-11-14 14:55:00,94.4,94.43,94.19,94.22,15751.0,93.6685,93.6982,93.4601,93.4899,15751.0
2024-11-14 15:00:00,94.23,94.23,93.43,93.54,123877.0,93.4998,93.4998,92.706,92.8151,123877.0
2024-11-14 15:05:00,93.56,93.62,93.18,93.38,74317.0,92.835,92.8945,92.4579,92.6564,74317.0
2024-11-14 15:10:00,93.35,93.58,93.23,93.37,43811.0,92.6266,92.8548,92.5075,92.6465,43811.0
2024-11-14 15:15:00,93.42,93.86,93.4,93.7,60400.0,92.6961,93.1327,92.6762,92.9739,60400.0
2024-11-14 15:20:00,93.68,93.76,93.49,93.68,42819.0,92.954,93.0334,92.7655,92.954,42819.0
2024-11-14 15:25:00,93.6,93.82,93.54,93.69,14485.0,92.8747,93.093,92.8151,92.964,14485.0
2024-11-14 15:30:00,93.71,93.76,93.29,93.37,46907.0,92.9838,93.0334,92.5671,92.6465,46907.0
2024-11-14 15:35:00,93.43,93.57,93.32,93.42,25832.0,92.706,92.8449,92.5968,92.6961,25832.0
2024-11-14 15:40:00,93.44,93.49,93.15,93.22,45807.0,92.7159,92.7655,92.4282,92.4976,45807.0
2024-11-14 15:45:00,93.24,93.37,92.97,93.09,115862.0,92.5175,92.6465,92.2496,92.3686,115862.0
2024-11-14 15:50:00,93.11,93.48,93.11,93.35,77334.0,92.3885,92.7556,92.3885,92.6266,77334.0
2024-11-14 15:55:00,93.3,93.48,93.18,93.31,141740.0,92.577,92.7556,92.4579,92.5869,141740.0
2024-11-15 09:30:00,91.53,91.74,91.3,91.31,273406.0,90.8207,91.0291,90.5925,90.6024,273406.0
2024-11-15 09:35:00,91.28,91.41,91.16,91.34,113669.0,90.5726,90.7016,90.4536,90.6322,113669.0
2024-11-15 09:40:00,91.33,91.57,91.17,91.3,72298.0,90.6223,90.8604,90.4635,90.5925,72298.0
2024-11-15 09:45:00,91.27,91.68,91.21,91.65,89909.0,90.5627,90.9695,90.5032,90.9398,89909.0
2024-11-15 09:50:00,91.63,91.63,91.32,91.32,73944.0,90.9199,90.9199,90.6123,90.6123,73944.0
2024-11-15 09:55:00,91.33,91.33,90.93,91.04,112765.0,90.6223,90.6223,90.2254,90.3345,112765.0
2024-11-15 10:00:00,91.02,91.03,90.65,90.68,102021.0,90.3147,90.3246,89.9475,89.9773,102021.0
2024-11-15 10:05:00,90.71,90.82,90.39,90.41,123178.0,90.0071,90.1162,89.6895,89.7094,123178.0
2024-11-15 10:10:00,90.42,90.58,90.29,90.44,126863.0,89.7193,89.8781,89.5903,89.7392,126863.0
2024-11-15 10:15:00,90.45,90.63,90.26,90.41,102057.0,89.7491,89.9277,89.5606,89.7094,102057.0
2024-11-15 10:20:00,90.38,90.41,90.07,90.12,131616.0,89.6796,89.7094,89.372,89.4216,131616.0
2024-11-15 10:25:00,90.14,90.32,90.1,90.13,48012.0,89.4415,89.6201,89.4018,89.4316,48012.0
2024-11-15 10:30:00,90.13,90.26,90.02,90.11,32024.0,89.4316,89.5606,89.3224,89.4117,32024.0
2024-11-15 10:35:00,90.12,90.2,89.89,90.07,104158.0,89.4216,89.501,89.1934,89.372,104158.0
2024-11-15 10:40:00,90.08,90.15,89.89,90.12,86462.0,89.3819,89.4514,89.1934,89.4216,86462.0
2024-11-15 10:45:00,90.1,90.34,90.0,90.08,45574.0,89.4018,89.6399,89.3026,89.3819,45574.0
2024-11-15 10:50:00,90.09,90.5,89.91,89.98,158058.0,89.3919,89.7987,89.2133,89.2827,158058.0
2024-11-15 10:55:00,90.0,90.01,89.75,89.95,106982.0,89.3026,89.3125,89.0545,89.253,106982.0
2024-11-15 11:00:00,89.94,90.06,89.83,89.87,64570.0,89.243,89.3621,89.1339,89.1736,64570.0
2024-11-15 11:05:00,89.87,90.06,89.82,89.84,28165.0,89.1736,89.3621,89.124,89.1438,28165.0
2024-11-15 11:10:00,89.87,90.3,89.86,90.04,35934.0,89.1736,89.6002,89.1637,89.3423,35934.0
2024-11-15 11:15:00,90.0,90.31,90.0,90.27,38680.0,89.3026,89.6102,89.3026,89.5705,38680.0
2024-11-15 11:20:00,90.26,90.26,90.06,90.25,26076.0,89.5606,89.5606,89.3621,89.5506,26076.0
2024-11-15 11:25:00,90.25,90.35,90.17,90.33,20960.0,89.5506,89.6499,89.4712,89.63,20960.0
2024-11-15 11:30:00,90.32,90.39,90.11,90.13,26339.0,89.6201,89.6895,89.4117,89.4316,26339.0
2024-11-15 11:35:00,90.11,90.11,89.86,89.88,69491.0,89.4117,89.4117,89.1637,89.1835,69491.0
2024-11-15 11:40:00,89.87,89.89,89.63,89.8,35622.0,89.1736,89.1934,88.9354,89.1041,35622.0
2024-11-15 11:45:00,89.83,90.08,89.72,89.9,45149.0,89.1339,89.3819,89.0247,89.2033,45149.0
2024-11-15 11:50:00,89.92,89.92,89.76,89.89,22296.0,89.2232,89.2232,89.0644,89.1934,22296.0
2024-11-15 11:55:00,89.89,89.89,89.51,89.65,33907.0,89.1934,89.1934,88.8164,88.9553,33907.0
2024-11-15 12:00:00,89.62,89.72,89.52,89.56,33862.0,88.9255,89.0247,88.8263,88.866,33862.0
2024-11-15 12:05:00,89.55,89.57,89.38,89.5,76255.0,88.8561,88.8759,88.6874,88.8064,76255.0
2024-11-15 12:10:00,89.48,89.55,89.41,89.55,12381.0,88.7866,88.8561,88.7171,88.8561,12381.0
2024-11-15 12:15:00,89.56,89.68,89.46,89.59,24587.0,88.866,88.985,88.7668,88.8957,24587.0
2024-11-15 12:20:00,89.62,89.72,89.49,89.51,26411.0,88.9255,89.0247,88.7965,88.8164,26411.0
2024-11-15 12:25:00,89.54,89.55,89.43,89.51,21525.0,88.8461,88.8561,88.737,88.8164,21525.0
2024-11-15 12:30:00,89.44,89.5,89.27,89.47,61426.0,88.7469,88.8064,88.5782,88.7767,61426.0
2024-11-15 12:35:00,89.41,89.49,89.31,89.42,13989.0,88.7171,88.7965,88.6179,88.7271,13989.0
2024-11-15 12:40:00,89.42,89.59,89.3,89.58,34764.0,88.7271,88.8957,88.608,88.8858,34764.0
2024-11-15 12:45:00,89.55,89.66,89.41,89.47,20672.0,88.8561,88.9652,88.7171,88.7767,20672.0
2024-11-15 12:50:00,89.43,89.43,89.11,89.2,100672.0,88.737,88.737,88.4195,88.5088,100672.0
2024-11-15 12:55:00,89.24,89.53,89.2,89.5,31168.0,88.5485,88.8362,88.5088,88.8064,31168.0
2024-11-15 13:00:00,89.5,89.56,89.35,89.39,35193.0,88.8064,88.866,88.6576,88.6973,35193.0
2024-11-15 13:05:00,89.36,89.47,89.3,89.46,14745.0,88.6675,88.7767,88.608,88.7668,14745.0
2024-11-15 13:10:00,89.45,89.45,89.31,89.36,22610.0,88.7568,88.7568,88.6179,88.6675,22610.0
2024-11-15 13:15:00,89.38,89.59,89.32,89.4,19298.0,88.6874,88.8957,88.6278,88.7072,19298.0
2024-11-15 13:20:00,89.43,89.59,89.29,89.35,52266.0,88.737,88.8957,88.5981,88.6576,52266.0
2024-11-15 13:25:00,89.33,89.54,89.33,89.48,27711.0,88.6378,88.8461,88.6378,88.7866,27711.0
2024-11-15 13:30:00,89.44,89.44,89.19,89.19,32546.0,88.7469,88.7469,88.4988,88.4988,32546.0
2024-11-15 13:35:00,89.18,89.38,89.16,89.36,33398.0,88.4889,88.6874,88.4691,88.6675,33398.0
2024-11-15 13:40:00,89.36,89.38,89.14,89.2,18438.0,88.6675,88.6874,88.4492,88.5088,18438.0
2024-11-15 13:45:00,89.21,89.22,88.92,88.98,50674.0,88.5187,88.5286,88.2309,88.2905,50674.0
2024-11-15 13:50:00,88.99,89.08,88.95,88.98,28958.0,88.3004,88.3897,88.2607,88.2905,28958.0
2024-11-15 13:55:00,88.99,89.05,88.73,89.05,61444.0,88.3004,88.3599,88.0424,88.3599,61444.0
2024-11-15 14:00:00,89.04,89.19,88.94,89.0,42663.0,88.35,88.4988,88.2508,88.3103,42663.0
2024-11-15 14:05:00,88.99,89.28,88.97,89.15,23789.0,88.3004,88.5881,88.2805,88.4592,23789.0
2024-11-15 14:10:00,89.14,89.23,89.04,89.11,27020.0,88.4492,88.5385,88.35,88.4195,27020.0
2024-11-15 14:15:00,89.1,89.19,89.03,89.04,44050.0,88.4095,88.4988,88.3401,88.35,44050.0
2024-11-15 14:20:00,89.08,89.08,88.96,88.97,18890.0,88.3897,88.3897,88.2706,88.2805,18890.0
2024-11-15 14:25:00,89.01,89.02,88.84,88.85,11884.0,88.3202,88.3302,88.1516,88.1615,11884.0
2024-11-15 14:30:00,88.85,88.95,88.83,88.88,13212.0,88.1615,88.2607,88.1416,88.1912,13212.0
2024-11-15 14:35:00,88.94,89.0,88.85,88.93,11059.0,88.2508,88.3103,88.1615,88.2409,11059.0
2024-11-15 14:40:00,88.97,89.42,88.96,89.41,54517.0,88.2805,88.7271,88.2706,88.7171,54517.0
2024-11-15 14:45:00,89.39,89.65,89.31,89.42,74957.0,88.6973,88.9553,88.6179,88.7271,74957.0
2024-11-15 14:50:00,89.47,89.49,89.02,89.07,49254.0,88.7767,88.7965,88.3302,88.3798,49254.0
2024-11-15 14:55:00,89.09,89.29,89.08,89.26,41470.0,88.3996,88.5981,88.3897,88.5683,41470.0
2024-11-15 15:00:00,89.24,89.49,89.24,89.49,16078.0,88.5485,88.7965,88.5485,88.7965,16078.0
2024-11-15 15:05:00,89.49,89.65,89.33,89.37,45550.0,88.7965,88.9553,88.6378,88.6774,45550.0
2024-11-15 15:10:00,89.37,89.57,89.37,89.55,22328.0,88.6774,88.8759,88.6774,88.8561,22328.0
2024-11-15 15:15:00,89.52,89.81,89.47,89.69,29549.0,88.8263,89.114,88.7767,88.995,29549.0
2024-11-15 15:20:00,89.69,89.86,89.49,89.55,40435.0,88.995,89.1637,88.7965,88.8561,40435.0
2024-11-15 15:25:00,89.55,89.6,89.44,89.49,18201.0,88.8561,88.9057,88.7469,88.7965,18201.0
2024-11-15 15:30:00,89.47,89.57,89.36,89.51,17806.0,88.7767,88.8759,88.6675,88.8164,17806.0
2024-11-15 15:35:00,89.58,89.59,89.45,89.46,24073.0,88.8858,88.8957,88.7568,88.7668,24073.0
2024-11-15 15:40:00,89.47,89.51,89.15,89.2,74496.0,88.7767,88.8164,88.4592,88.5088,74496.0
2024-11-15 15:45:00,89.21,89.37,89.21,89.27,83538.0,88.5187,88.6774,88.5187,88.5782,83538.0
2024-11-15 15:50:00,89.27,89.8,89.26,89.75,125712.0,88.5782,89.1041,88.5683,89.0545,125712.0
2024-11-15 15:55:00,89.75,89.85,89.51,89.59,183790.0,89.0545,89.1537,88.8164,88.8957,183790.0
2024-11-18 09:30:00,89.82,89.83,89.41,89.51,196679.0,89.124,89.1339,88.7171,88.8164,196679.0
2024-11-18 09:35:00,89.51,89.88,89.51,89.8,116689.0,88.8164,89.1835,88.8164,89.1041,116689.0
2024-11-18 09:40:00,89.79,89.88,89.68,89.76,58122.0,89.0942,89.1835,88.985,89.0644,58122.0
2024-11-18 09:45:00,89.76,89.8,89.46,89.74,39882.0,89.0644,89.1041,88.7668,89.0446,39882.0
2024-11-18 09:50:00,89.72,89.72,89.43,89.52,72602.0,89.0247,89.0247,88.737,88.8263,72602.0
2024-11-18 09:55:00,89.53,89.59,89.44,89.59,33300.0,88.8362,88.8957,88.7469,88.8957,33300.0
2024-11-18 10:00:00,89.58,90.05,89.52,90.05,38209.0,88.8858,89.3522,88.8263,89.3522,38209.0
2024-11-18 10:05:00,90.04,90.1,89.94,90.0,29005.0,89.3423,89.4018,89.243,89.3026,29005.0
2024-11-18 10:10:00,90.01,90.08,89.92,90.08,69041.0,89.3125,89.3819,89.2232,89.3819,69041.0
2024-11-18 10:15:00,90.07,90.2,90.05,90.12,38403.0,89.372,89.501,89.3522,89.4216,38403.0
2024-11-18 10:20:00,90.13,90.15,89.98,90.09,78449.0,89.4316,89.4514,89.2827,89.3919,78449.0
2024-11-18 10:25:00,90.13,90.36,90.09,90.35,84932.0,89.4316,89.6598,89.3919,89.6499,84932.0
2024-11-18 10:30:00,90.33,90.67,90.32,90.66,81706.0,89.63,89.9674,89.6201,89.9575,81706.0
2024-11-18 10:35:00,90.65,90.67,90.51,90.58,67696.0,89.9475,89.9674,89.8086,89.8781,67696.0
2024-11-18 10:40:00,90.54,90.71,90.54,90.67,36947.0,89.8384,90.0071,89.8384,89.9674,36947.0
2024-11-18 10:45:00,90.66,90.79,90.66,90.79,55025.0,89.9575,90.0864,89.9575,90.0864,55025.0
2024-11-18 10:50:00,90.78,90.8,90.69,90.75,45314.0,90.0765,90.0964,89.9872,90.0468,45314.0
2024-11-18 10:55:00,90.78,90.79,90.63,90.75,15292.0,90.0765,90.0864,89.9277,90.0468,15292.0
2024-11-18 11:00:00,90.75,90.83,90.68,90.83,37198.0,90.0468,90.1261,89.9773,90.1261,37198.0
2024-11-18 11:05:00,90.84,90.87,90.78,90.83,47215.0,90.1361,90.1658,90.0765,90.1261,47215.0
2024-11-18 11:10:00,90.8,90.87,90.76,90.83,19804.0,90.0964,90.1658,90.0567,90.1261,19804.0
2024-11-18 11:15:00,90.83,90.93,90.78,90.93,29291.0,90.1261,90.2254,90.0765,90.2254,29291.0
2024-11-18 11:20:00,90.92,91.08,90.89,91.05,64967.0,90.2154,90.3742,90.1857,90.3444,64967.0
2024-11-18 11:25:00,91.05,91.16,90.92,90.93,79885.0,90.3444,90.4536,90.2154,90.2254,79885.0
2024-11-18 11:30:00,91.0,91.17,90.98,91.17,68647.0,90.2948,90.4635,90.275,90.4635,68647.0
2024-11-18 11:35:00,91.18,91.28,91.13,91.27,74491.0,90.4734,90.5726,90.4238,90.5627,74491.0
2024-11-18 11:40:00,91.27,91.32,91.22,91.3,19465.0,90.5627,90.6123,90.5131,90.5925,19465.0
2024-11-18 11:45:00,91.3,91.3,90.87,90.89,45391.0,90.5925,90.5925,90.1658,90.1857,45391.0
2024-11-18 11:50:00,90.93,90.94,90.73,90.79,24077.0,90.2254,90.2353,90.0269,90.0864,24077.0
2024-11-18 11:55:00,90.84,90.85,90.63,90.76,31804.0,90.1361,90.146,89.9277,90.0567,31804.0
2024-11-18 12:00:00,90.76,90.87,90.7,90.78,15495.0,90.0567,90.1658,89.9971,90.0765,15495.0
2024-11-18 12:05:00,90.75,90.76,90.6,90.63,26329.0,90.0468,90.0567,89.8979,89.9277,26329.0
2024-11-18 12:10:00,90.63,90.81,90.6,90.77,15607.0,89.9277,90.1063,89.8979,90.0666,15607.0
2024-11-18 12:15:00,90.77,90.77,90.58,90.71,9619.0,90.0666,90.0666,89.8781,90.0071,9619.0
2024-11-18 12:20:00,90.68,90.86,90.68,90.83,15007.0,89.9773,90.1559,89.9773,90.1261,15007.0
2024-11-18 12:25:00,90.81,90.87,90.8,90.8,4296.0,90.1063,90.1658,90.0964,90.0964,4296.0
2024-11-18 12:30:00,90.79,90.85,90.74,90.78,8463.0,90.0864,90.146,90.0368,90.0765,8463.0
2024-11-18 12:35:00,90.81,90.94,90.78,90.89,12130.0,90.1063,90.2353,90.0765,90.1857,12130.0
2024-11-18 12:40:00,90.82,90.9,90.65,90.65,7126.0,90.1162,90.1956,89.9475,89.9475,7126.0
2024-11-18 12:45:00,90.65,90.66,90.53,90.64,16197.0,89.9475,89.9575,89.8285,89.9376,16197.0
2024-11-18 12:50:00,90.64,90.69,90.62,90.65,4894.0,89.9376,89.9872,89.9178,89.9475,4894.0
2024-11-18 12:55:00,90.64,90.95,90.64,90.95,29424.0,89.9376,90.2452,89.9376,90.2452,29424.0
2024-11-18 13:00:00,90.92,90.92,90.83,90.83,22253.0,90.2154,90.2154,90.1261,90.1261,22253.0
2024-11-18 13:05:00,90.88,90.93,90.8,90.93,10227.0,90.1757,90.2254,90.0964,90.2254,10227.0
2024-11-18 13:10:00,90.9,90.92,90.81,90.81,5365.0,90.1956,90.2154,90.1063,90.1063,5365.0
2024-11-18 13:15:00,90.81,90.92,90.79,90.91,4554.0,90.1063,90.2154,90.0864,90.2055,4554.0
2024-11-18 13:20:00,90.89,90.9,90.77,90.83,5625.0,90.1857,90.1956,90.0666,90.1261,5625.0
2024-11-18 13:25:00,90.83,90.85,90.7,90.72,7025.0,90.1261,90.146,89.9971,90.017,7025.0
2024-11-18 13:30:00,90.7,90.79,90.67,90.67,6588.0,89.9971,90.0864,89.9674,89.9674,6588.0
2024-11-18 13:35:00,90.67,90.74,90.65,90.66,8142.0,89.9674,90.0368,89.9475,89.9575,8142.0
2024-11-18 13:40:00,90.64,90.65,90.32,90.33,26578.0,89.9376,89.9475,89.6201,89.63,26578.0
2024-11-18 13:45:00,90.38,90.4,90.19,90.32,56047.0,89.6796,89.6995,89.4911,89.6201,56047.0
2024-11-18 13:50:00,90.34,90.45,90.33,90.45,18537.0,89.6399,89.7491,89.63,89.7491,18537.0
2024-11-18 13:55:00,90.44,90.83,90.44,90.8,22980.0,89.7392,90.1261,89.7392,90.0964,22980.0
2024-11-18 14:00:00,90.79,90.81,90.72,90.78,10828.0,90.0864,90.1063,90.017,90.0765,10828.0
2024-11-18 14:05:00,90.78,90.82,90.62,90.64,6590.0,90.0765,90.1162,89.9178,89.9376,6590.0
2024-11-18 14:10:00,90.62,90.66,90.42,90.44,26511.0,89.9178,89.9575,89.7193,89.7392,26511.0
2024-11-18 14:15:00,90.43,90.52,90.34,90.42,12316.0,89.7292,89.8185,89.6399,89.7193,12316.0
2024-11-18 14:20:00,90.39,90.39,90.23,90.27,20063.0,89.6895,89.6895,89.5308,89.5705,20063.0
2024-11-18 14:25:00,90.27,90.42,90.22,90.29,7083.0,89.5705,89.7193,89.5209,89.5903,7083.0
2024-11-18 14:30:00,90.33,90.33,90.23,90.23,8693.0,89.63,89.63,89.5308,89.5308,8693.0
2024-11-18 14:35:00,90.3,90.38,90.26,90.38,22943.0,89.6002,89.6796,89.5606,89.6796,22943.0
2024-11-18 14:40:00,90.37,90.57,90.34,90.5,24192.0,89.6697,89.8681,89.6399,89.7987,24192.0
2024-11-18 14:45:00,90.53,90.63,90.52,90.6,4709.0,89.8285,89.9277,89.8185,89.8979,4709.0
2024-11-18 14:50:00,90.58,90.77,90.58,90.74,9146.0,89.8781,90.0666,89.8781,90.0368,9146.0
2024-11-18 14:55:00,90.74,90.74,90.62,90.67,6871.0,90.0368,90.0368,89.9178,89.9674,6871.0
2024-11-18 15:00:00,90.68,90.74,90.62,90.71,11394.0,89.9773,90.0368,89.9178,90.0071,11394.0
2024-11-18 15:05:00,90.76,90.76,90.68,90.7,6552.0,90.0567,90.0567,89.9773,89.9971,6552.0
2024-11-18 15:10:00,90.73,90.81,90.73,90.74,7016.0,90.0269,90.1063,90.0269,90.0368,7016.0
2024-11-18 15:15:00,90.73,90.78,90.65,90.76,7587.0,90.0269,90.0765,89.9475,90.0567,7587.0
2024-11-18 15:20:00,90.76,90.79,90.73,90.77,14310.0,90.0567,90.0864,90.0269,90.0666,14310.0
2024-11-18 15:25:00,90.77,90.82,90.73,90.82,4554.0,90.0666,90.1162,90.0269,90.1162,4554.0
2024-11-18 15:30:00,90.78,90.79,90.61,90.66,20588.0,90.0765,90.0864,89.9078,89.9575,20588.0
2024-11-18 15:35:00,90.65,90.74,90.63,90.63,3624.0,89.9475,90.0368,89.9277,89.9277,3624.0
2024-11-18 15:40:00,90.63,90.67,90.59,90.67,8325.0,89.9277,89.9674,89.888,89.9674,8325.0
2024-11-18 15:45:00,90.65,90.75,90.62,90.74,8676.0,89.9475,90.0468,89.9178,90.0368,8676.0
2024-11-18 15:50:00,90.73,90.73,90.42,90.48,75311.0,90.0269,90.0269,89.7193,89.7788,75311.0
2024-11-18 15:55:00,90.5,90.76,90.47,90.71,184385.0,89.7987,90.0567,89.7689,90.0071,184385.0
2024-11-19 09:30:00,89.08,89.36,89.01,89.23,218539.0,88.3897,88.6675,88.3202,88.5385,218539.0
2024-11-19 09:35:00,89.22,89.41,89.07,89.34,86841.0,88.5286,88.7171,88.3798,88.6477,86841.0
2024-11-19 09:40:00,89.32,89.57,89.25,89.53,61477.0,88.6278,88.8759,88.5584,88.8362,61477.0
2024-11-19 09:45:00,89.54,89.57,89.11,89.21,111057.0,88.8461,88.8759,88.4195,88.5187,111057.0
2024-11-19 09:50:00,89.13,89.38,88.78,89.15,97793.0,88.4393,88.6874,88.092,88.4592,97793.0
2024-11-19 09:55:00,89.14,89.43,89.14,89.33,37745.0,88.4492,88.737,88.4492,88.6378,37745.0
2024-11-19 10:00:00,89.31,89.38,89.05,89.25,86963.0,88.6179,88.6874,88.3599,88.5584,86963.0
2024-11-19 10:05:00,89.31,89.47,89.25,89.39,21806.0,88.6179,88.7767,88.5584,88.6973,21806.0
2024-11-19 10:10:00,89.42,89.54,89.25,89.45,29864.0,88.7271,88.8461,88.5584,88.7568,29864.0
2024-11-19 10:15:00,89.35,89.53,89.11,89.51,40823.0,88.6576,88.8362,88.4195,88.8164,40823.0
2024-11-19 10:20:00,89.41,89.54,89.28,89.54,18562.0,88.7171,88.8461,88.5881,88.8461,18562.0
2024-11-19 10:25:00,89.52,89.9,89.46,89.9,55489.0,88.8263,89.2033,88.7668,89.2033,55489.0
2024-11-19 10:30:00,89.88,90.14,89.74,90.07,59342.0,89.1835,89.4415,89.0446,89.372,59342.0
2024-11-19 10:35:00,90.06,90.4,90.06,90.28,69619.0,89.3621,89.6995,89.3621,89.5804,69619.0
2024-11-19 10:40:00,90.28,90.43,90.13,90.39,44311.0,89.5804,89.7292,89.4316,89.6895,44311.0
2024-11-19 10:45:00,90.4,90.55,90.3,90.51,24982.0,89.6995,89.8483,89.6002,89.8086,24982.0
2024-11-19 10:50:00,90.52,90.65,90.37,90.5,34613.0,89.8185,89.9475,89.6697,89.7987,34613.0
2024-11-19 10:55:00,90.44,90.57,90.35,90.54,22881.0,89.7392,89.8681,89.6499,89.8384,22881.0
2024-11-19 11:00:00,90.51,90.6,90.45,90.55,10161.0,89.8086,89.8979,89.7491,89.8483,10161.0
2024-11-19 11:05:00,90.59,90.68,90.52,90.61,31837.0,89.888,89.9773,89.8185,89.9078,31837.0
2024-11-19 11:10:00,90.59,90.74,90.58,90.6,19164.0,89.888,90.0368,89.8781,89.8979,19164.0
2024-11-19 11:15:00,90.72,90.93,90.68,90.85,39508.0,90.017,90.2254,89.9773,90.146,39508.0
2024-11-19 11:20:00,90.82,90.92,90.73,90.9,36623.0,90.1162,90.2154,90.0269,90.1956,36623.0
2024-11-19 11:25:00,90.9,91.05,90.87,91.01,61230.0,90.1956,90.3444,90.1658,90.3047,61230.0
2024-11-19 11:30:00,91.02,91.14,90.93,91.08,40624.0,90.3147,90.4337,90.2254,90.3742,40624.0
2024-11-19 11:35:00,91.03,91.17,91.01,91.05,25597.0,90.3246,90.4635,90.3047,90.3444,25597.0
2024-11-19 11:40:00,91.05,91.17,90.97,91.07,37512.0,90.3444,90.4635,90.265,90.3643,37512.0
2024-11-19 11:45:00,91.05,91.1,91.01,91.07,46738.0,90.3444,90.394,90.3047,90.3643,46738.0
2024-11-19 11:50:00,91.03,91.1,90.83,90.88,38262.0,90.3246,90.394,90.1261,90.1757,38262.0
2024-11-19 11:55:00,90.93,91.12,90.93,90.99,11315.0,90.2254,90.4139,90.2254,90.2849,11315.0
2024-11-19 12:00:00,90.98,90.98,90.82,90.89,16865.0,90.275,90.275,90.1162,90.1857,16865.0
2024-11-19 12:05:00,90.88,91.0,90.84,90.99,11294.0,90.1757,90.2948,90.1361,90.2849,11294.0
2024-11-19 12:10:00,90.99,90.99,90.93,90.97,8724.0,90.2849,90.2849,90.2254,90.265,8724.0
2024-11-19 12:15:00,90.98,91.1,90.92,91.01,21292.0,90.275,90.394,90.2154,90.3047,21292.0
2024-11-19 12:20:00,90.98,91.09,90.66,90.78,57625.0,90.275,90.3841,89.9575,90.0765,57625.0
2024-11-19 12:25:00,90.82,91.08,90.81,91.06,16125.0,90.1162,90.3742,90.1063,90.3544,16125.0
2024-11-19 12:30:00,91.04,91.3,91.02,91.3,25120.0,90.3345,90.5925,90.3147,90.5925,25120.0
2024-11-19 12:35:00,91.25,91.31,91.13,91.25,21848.0,90.5429,90.6024,90.4238,90.5429,21848.0
2024-11-19 12:40:00,91.26,91.3,91.11,91.13,34799.0,90.5528,90.5925,90.404,90.4238,34799.0
2024-11-19 12:45:00,91.14,91.21,91.02,91.07,21661.0,90.4337,90.5032,90.3147,90.3643,21661.0
2024-11-19 12:50:00,91.02,91.13,91.0,91.1,15222.0,90.3147,90.4238,90.2948,90.394,15222.0
2024-11-19 12:55:00,91.11,91.22,91.11,91.14,11710.0,90.404,90.5131,90.404,90.4337,11710.0
2024-11-19 13:00:00,91.12,91.13,91.0,91.11,6035.0,90.4139,90.4238,90.2948,90.404,6035.0
2024-11-19 13:05:00,91.1,91.27,91.07,91.23,43181.0,90.394,90.5627,90.3643,90.523,43181.0
2024-11-19 13:10:00,91.24,91.34,91.23,91.34,86889.0,90.533,90.6322,90.523,90.6322,86889.0
2024-11-19 13:15:00,91.32,91.35,91.25,91.29,16082.0,90.6123,90.6421,90.5429,90.5826,16082.0
2024-11-19 13:20:00,91.32,91.33,91.22,91.26,15068.0,90.6123,90.6223,90.5131,90.5528,15068.0
2024-11-19 13:25:00,91.24,91.35,91.24,91.32,28317.0,90.533,90.6421,90.533,90.6123,28317.0
2024-11-19 13:30:00,91.3,91.34,91.25,91.33,10952.0,90.5925,90.6322,90.5429,90.6223,10952.0
2024-11-19 13:35:00,91.34,91.56,91.31,91.54,60234.0,90.6322,90.8505,90.6024,90.8306,60234.0
2024-11-19 13:40:00,91.54,91.61,91.47,91.61,18526.0,90.8306,90.9001,90.7612,90.9001,18526.0
2024-11-19 13:45:00,91.61,91.89,91.6,91.84,52950.0,90.9001,91.1779,90.8902,91.1283,52950.0
2024-11-19 13:50:00,91.85,92.01,91.81,91.93,55546.0,91.1382,91.297,91.0985,91.2176,55546.0
2024-11-19 13:55:00,91.9,92.01,91.85,91.95,10686.0,91.1878,91.297,91.1382,91.2375,10686.0
2024-11-19 14:00:00,91.96,91.98,91.82,91.85,26098.0,91.2474,91.2672,91.1085,91.1382,26098.0
2024-11-19 14:05:00,91.88,91.91,91.79,91.9,20349.0,91.168,91.1978,91.0787,91.1878,20349.0
2024-11-19 14:10:00,91.91,91.91,91.87,91.9,8999.0,91.1978,91.1978,91.1581,91.1878,8999.0
2024-11-19 14:15:00,91.9,91.95,91.65,91.67,38627.0,91.1878,91.2375,90.9398,90.9596,38627.0
2024-11-19 14:20:00,91.67,91.87,91.67,91.8,25680.0,90.9596,91.1581,90.9596,91.0886,25680.0
2024-11-19 14:25:00,91.79,91.79,91.57,91.62,17105.0,91.0787,91.0787,90.8604,90.91,17105.0
2024-11-19 14:30:00,91.59,91.67,91.25,91.31,68664.0,90.8802,90.9596,90.5429,90.6024,68664.0
2024-11-19 14:35:00,91.3,91.35,91.14,91.27,62640.0,90.5925,90.6421,90.4337,90.5627,62640.0
2024-11-19 14:40:00,91.24,91.28,91.14,91.26,15333.0,90.533,90.5726,90.4337,90.5528,15333.0
2024-11-19 14:45:00,91.27,91.28,91.13,91.19,18898.0,90.5627,90.5726,90.4238,90.4833,18898.0
2024-11-19 14:50:00,91.2,91.46,91.2,91.45,23858.0,90.4933,90.7513,90.4933,90.7413,23858.0
2024-11-19 14:55:00,91.44,91.5,91.36,91.36,26082.0,90.7314,90.7909,90.652,90.652,26082.0
2024-11-19 15:00:00,91.35,91.41,91.25,91.26,27975.0,90.6421,90.7016,90.5429,90.5528,27975.0
2024-11-19 15:05:00,91.27,91.38,91.26,91.37,6788.0,90.5627,90.6719,90.5528,90.662,6788.0
2024-11-19 15:10:00,91.4,91.43,91.36,91.41,17694.0,90.6917,90.7215,90.652,90.7016,17694.0
2024-11-19 15:15:00,91.43,91.48,91.34,91.46,10799.0,90.7215,90.7711,90.6322,90.7513,10799.0
2024-11-19 15:20:00,91.47,91.48,91.35,91.35,9266.0,90.7612,90.7711,90.6421,90.6421,9266.0
2024-11-19 15:25:00,91.38,91.49,91.38,91.48,5923.0,90.6719,90.781,90.6719,90.7711,5923.0
2024-11-19 15:30:00,91.45,91.45,91.4,91.45,4344.0,90.7413,90.7413,90.6917,90.7413,4344.0
2024-11-19 15:35:00,91.44,91.54,91.42,91.49,13373.0,90.7314,90.8306,90.7116,90.781,13373.0
2024-11-19 15:40:00,91.48,91.57,91.47,91.51,24567.0,90.7711,90.8604,90.7612,90.8009,24567.0
2024-11-19 15:45:00,91.5,91.75,91.46,91.69,58094.0,90.7909,91.039,90.7513,90.9795,58094.0
2024-11-19 15:50:00,91.69,91.81,91.44,91.49,74924.0,90.9795,91.0985,90.7314,90.781,74924.0
2024-11-19 15:55:00,91.48,91.72,91.45,91.67,147737.0,90.7711,91.0092,90.7413,90.9596,147737.0
2024-11-20 09:30:00,91.7,91.75,91.45,91.45,137534.0,90.9894,91.039,90.7413,90.7413,137534.0
2024-11-20 09:35:00,91.44,91.44,90.63,90.69,205487.0,90.7314,90.7314,89.9277,89.9872,205487.0
2024-11-20 09:40:00,90.67,90.81,90.53,90.69,134331.0,89.9674,90.1063,89.8285,89.9872,134331.0
2024-11-20 09:45:00,90.65,90.89,90.53,90.69,97480.0,89.9475,90.1857,89.8285,89.9872,97480.0
2024-11-20 09:50:00,90.68,90.83,90.52,90.57,67278.0,89.9773,90.1261,89.8185,89.8681,67278.0
2024-11-20 09:55:00,90.55,90.59,90.28,90.3,73338.0,89.8483,89.888,89.5804,89.6002,73338.0
2024-11-20 10:00:00,90.31,90.64,90.28,90.31,55036.0,89.6102,89.9376,89.5804,89.6102,55036.0
2024-11-20 10:05:00,90.33,90.33,89.54,89.61,88391.0,89.63,89.63,88.8461,88.9156,88391.0
2024-11-20 10:10:00,89.61,89.64,89.31,89.45,87835.0,88.9156,88.9454,88.6179,88.7568,87835.0
2024-11-20 10:15:00,89.44,89.44,89.16,89.38,72992.0,88.7469,88.7469,88.4691,88.6874,72992.0
2024-11-20 10:20:00,89.33,89.62,88.99,89.57,148840.0,88.6378,88.9255,88.3004,88.8759,148840.0
2024-11-20 10:25:00,89.52,89.73,89.42,89.49,59062.0,88.8263,89.0347,88.7271,88.7965,59062.0
2024-11-20 10:30:00,89.5,89.97,89.46,89.89,88417.0,88.8064,89.2728,88.7668,89.1934,88417.0
2024-11-20 10:35:00,89.85,90.15,89.75,90.15,43196.0,89.1537,89.4514,89.0545,89.4514,43196.0
2024-11-20 10:40:00,90.15,90.21,89.85,89.99,63454.0,89.4514,89.5109,89.1537,89.2926,63454.0
2024-11-20 10:45:00,90.02,90.25,90.01,90.21,55832.0,89.3224,89.5506,89.3125,89.5109,55832.0
2024-11-20 10:50:00,90.21,90.23,90.06,90.17,31212.0,89.5109,89.5308,89.3621,89.4712,31212.0
2024-11-20 10:55:00,90.18,90.37,90.15,90.3,47253.0,89.4812,89.6697,89.4514,89.6002,47253.0
2024-11-20 11:00:00,90.28,90.42,90.14,90.22,46678.0,89.5804,89.7193,89.4415,89.5209,46678.0
2024-11-20 11:05:00,90.21,90.24,89.89,90.04,63362.0,89.5109,89.5407,89.1934,89.3423,63362.0
2024-11-20 11:10:00,90.01,90.1,89.67,89.86,59541.0,89.3125,89.4018,88.9751,89.1637,59541.0
2024-11-20 11:15:00,89.84,89.97,89.84,89.88,6164.0,89.1438,89.2728,89.1438,89.1835,6164.0
2024-11-20 11:20:00,90.0,90.04,89.85,89.91,14811.0,89.3026,89.3423,89.1537,89.2133,14811.0
2024-11-20 11:25:00,89.88,89.9,89.58,89.58,17093.0,89.1835,89.2033,88.8858,88.8858,17093.0
2024-11-20 11:30:00,89.59,89.61,89.42,89.56,18362.0,88.8957,88.9156,88.7271,88.866,18362.0
2024-11-20 11:35:00,89.59,89.96,89.44,89.9,21347.0,88.8957,89.2629,88.7469,89.2033,21347.0
2024-11-20 11:40:00,89.87,90.25,89.86,90.25,23328.0,89.1736,89.5506,89.1637,89.5506,23328.0
2024-11-20 11:45:00,90.28,90.55,90.2,90.54,49714.0,89.5804,89.8483,89.501,89.8384,49714.0
2024-11-20 11:50:00,90.57,90.85,90.54,90.82,63286.0,89.8681,90.146,89.8384,90.1162,63286.0
2024-11-20 11:55:00,90.81,90.94,90.68,90.79,35697.0,90.1063,90.2353,89.9773,90.0864,35697.0
2024-11-20 12:00:00,90.74,90.89,90.52,90.6,56869.0,90.0368,90.1857,89.8185,89.8979,56869.0
2024-11-20 12:05:00,90.64,90.65,90.43,90.5,15435.0,89.9376,89.9475,89.7292,89.7987,15435.0
2024-11-20 12:10:00,90.48,90.53,90.14,90.18,42940.0,89.7788,89.8285,89.4415,89.4812,42940.0
2024-11-20 12:15:00,90.28,90.28,90.04,90.06,36877.0,89.5804,89.5804,89.3423,89.3621,36877.0
2024-11-20 12:20:00,90.03,90.05,89.7,89.87,18356.0,89.3323,89.3522,89.0049,89.1736,18356.0
2024-11-20 12:25:00,89.89,90.23,89.84,90.22,18521.0,89.1934,89.5308,89.1438,89.5209,18521.0
2024-11-20 12:30:00,90.18,90.4,90.14,90.33,23705.0,89.4812,89.6995,89.4415,89.63,23705.0
2024-11-20 12:35:00,90.34,90.57,90.33,90.49,35613.0,89.6399,89.8681,89.63,89.7888,35613.0
2024-11-20 12:40:00,90.51,90.55,90.32,90.37,18886.0,89.8086,89.8483,89.6201,89.6697,18886.0
2024-11-20 12:45:00,90.42,90.64,90.41,90.64,6747.0,89.7193,89.9376,89.7094,89.9376,6747.0
2024-11-20 12:50:00,90.65,90.69,90.18,90.18,17231.0,89.9475,89.9872,89.4812,89.4812,17231.0
2024-11-20 12:55:00,90.17,90.33,90.04,90.15,20829.0,89.4712,89.63,89.3423,89.4514,20829.0
2024-11-20 13:00:00,90.16,90.37,90.13,90.28,32229.0,89.4613,89.6697,89.4316,89.5804,32229.0
2024-11-20 13:05:00,90.29,90.3,90.2,90.2,7877.0,89.5903,89.6002,89.501,89.501,7877.0
2024-11-20 13:10:00,90.21,90.3,90.19,90.26,11794.0,89.5109,89.6002,89.4911,89.5606,11794.0
2024-11-20 13:15:00,90.21,90.35,90.02,90.02,12710.0,89.5109,89.6499,89.3224,89.3224,12710.0
2024-11-20 13:20:00,89.99,90.29,89.89,90.29,54595.0,89.2926,89.5903,89.1934,89.5903,54595.0
2024-11-20 13:25:00,90.25,90.41,90.23,90.38,19445.0,89.5506,89.7094,89.5308,89.6796,19445.0
2024-11-20 13:30:00,90.32,90.34,90.1,90.1,6743.0,89.6201,89.6399,89.4018,89.4018,6743.0
2024-11-20 13:35:00,90.13,90.24,89.98,89.99,7039.0,89.4316,89.5407,89.2827,89.2926,7039.0
2024-11-20 13:40:00,89.97,90.06,89.8,89.86,14820.0,89.2728,89.3621,89.1041,89.1637,14820.0
2024-11-20 13:45:00,89.86,89.92,89.71,89.85,10692.0,89.1637,89.2232,89.0148,89.1537,10692.0
2024-11-20 13:50:00,89.88,89.95,89.84,89.93,10411.0,89.1835,89.253,89.1438,89.2331,10411.0
2024-11-20 13:55:00,89.94,90.02,89.88,90.02,9138.0,89.243,89.3224,89.1835,89.3224,9138.0
2024-11-20 14:00:00,90.0,90.02,89.91,89.96,9201.0,89.3026,89.3224,89.2133,89.2629,9201.0
2024-11-20 14:05:00,89.94,89.97,89.78,89.82,11870.0,89.243,89.2728,89.0843,89.124,11870.0
2024-11-20 14:10:00,89.79,89.89,89.78,89.88,5700.0,89.0942,89.1934,89.0843,89.1835,5700.0
2024-11-20 14:15:00,89.84,89.9,89.81,89.84,2470.0,89.1438,89.2033,89.114,89.1438,2470.0
2024-11-20 14:20:00,89.92,89.92,89.76,89.77,9447.0,89.2232,89.2232,89.0644,89.0743,9447.0
2024-11-20 14:25:00,89.82,89.95,89.82,89.93,4252.0,89.124,89.253,89.124,89.2331,4252.0
2024-11-20 14:30:00,89.93,90.06,89.91,90.06,11155.0,89.2331,89.3621,89.2133,89.3621,11155.0
2024-11-20 14:35:00,90.05,90.19,90.04,90.13,7745.0,89.3522,89.4911,89.3423,89.4316,7745.0
2024-11-20 14:40:00,90.18,90.42,90.18,90.42,11856.0,89.4812,89.7193,89.4812,89.7193,11856.0
2024-11-20 14:45:00,90.44,90.52,90.39,90.45,28295.0,89.7392,89.8185,89.6895,89.7491,28295.0
2024-11-20 14:50:00,90.44,90.46,90.33,90.36,14747.0,89.7392,89.759,89.63,89.6598,14747.0
2024-11-20 14:55:00,90.37,90.38,90.27,90.34,19274.0,89.6697,89.6796,89.5705,89.6399,19274.0
2024-11-20 15:00:00,90.29,90.34,90.23,90.29,7141.0,89.5903,89.6399,89.5308,89.5903,7141.0
2024-11-20 15:05:00,90.34,90.37,90.22,90.37,14803.0,89.6399,89.6697,89.5209,89.6697,14803.0
2024-11-20 15:10:00,90.36,90.47,90.36,90.41,12928.0,89.6598,89.7689,89.6598,89.7094,12928.0
2024-11-20 15:15:00,90.41,90.54,90.41,90.49,12239.0,89.7094,89.8384,89.7094,89.7888,12239.0
2024-11-20 15:20:00,90.5,90.64,90.5,90.64,14653.0,89.7987,89.9376,89.7987,89.9376,14653.0
2024-11-20 15:25:00,90.68,90.8,90.65,90.79,17329.0,89.9773,90.0964,89.9475,90.0864,17329.0
2024-11-20 15:30:00,90.8,91.45,90.8,91.43,195492.0,90.0964,90.7413,90.0964,90.7215,195492.0
2024-11-20 15:35:00,91.44,91.57,91.24,91.46,75370.0,90.7314,90.8604,90.533,90.7513,75370.0
2024-11-20 15:40:00,91.49,91.62,91.2,91.34,40174.0,90.781,90.91,90.4933,90.6322,40174.0
2024-11-20 15:45:00,91.38,91.68,91.29,91.59,51336.0,90.6719,90.9695,90.5826,90.8802,51336.0
2024-11-20 15:50:00,91.62,91.86,91.43,91.63,119001.0,90.91,91.1482,90.7215,90.9199,119001.0
2024-11-20 15:55:00,91.64,91.77,91.42,91.73,114932.0,90.9299,91.0589,90.7116,91.0192,114932.0
2024-11-21 09:30:00,93.07,93.14,92.11,92.23,403961.0,92.3488,92.4182,91.3962,91.5153,403961.0
2024-11-21 09:35:00,92.2,92.2,90.8,91.03,233197.0,91.4855,91.4855,90.0964,90.3246,233197.0
2024-11-21 09:40:00,90.97,91.47,90.82,91.47,228725.0,90.265,90.7612,90.1162,90.7612,228725.0
2024-11-21 09:45:00,91.41,92.16,91.39,92.09,165656.0,90.7016,91.4458,90.6818,91.3764,165656.0
2024-11-21 09:50:00,92.08,92.27,91.53,91.68,107180.0,91.3664,91.555,90.8207,90.9695,107180.0
2024-11-21 09:55:00,91.64,91.83,91.18,91.38,77123.0,90.9299,91.1184,90.4734,90.6719,77123.0
2024-11-21 10:00:00,91.38,91.44,90.92,91.04,89948.0,90.6719,90.7314,90.2154,90.3345,89948.0
2024-11-21 10:05:00,90.99,91.14,90.74,91.04,71215.0,90.2849,90.4337,90.0368,90.3345,71215.0
2024-11-21 10:10:00,91.04,91.83,90.98,91.79,70505.0,90.3345,91.1184,90.275,91.0787,70505.0
2024-11-21 10:15:00,91.81,92.03,91.58,91.7,54694.0,91.0985,91.3168,90.8703,90.9894,54694.0
2024-11-21 10:20:00,91.71,91.89,90.91,91.06,83720.0,90.9993,91.1779,90.2055,90.3544,83720.0
2024-11-21 10:25:00,91.1,91.18,90.31,90.42,116462.0,90.394,90.4734,89.6102,89.7193,116462.0
2024-11-21 10:30:00,90.39,90.76,90.29,90.65,70177.0,89.6895,90.0567,89.5903,89.9475,70177.0
2024-11-21 10:35:00,90.54,90.97,90.54,90.59,54670.0,89.8384,90.265,89.8384,89.888,54670.0
2024-11-21 10:40:00,90.64,91.15,90.5,91.0,45322.0,89.9376,90.4437,89.7987,90.2948,45322.0
2024-11-21 10:45:00,91.01,91.56,91.01,91.52,60928.0,90.3047,90.8505,90.3047,90.8108,60928.0
2024-11-21 10:50:00,91.47,91.82,91.38,91.82,42857.0,90.7612,91.1085,90.6719,91.1085,42857.0
2024-11-21 10:55:00,91.84,92.3,91.84,92.25,81400.0,91.1283,91.5847,91.1283,91.5351,81400.0
2024-11-21 11:00:00,92.3,92.46,92.16,92.31,78107.0,91.5847,91.7435,91.4458,91.5947,78107.0
2024-11-21 11:05:00,92.29,92.47,92.0,92.13,76791.0,91.5748,91.7534,91.2871,91.4161,76791.0
2024-11-21 11:10:00,92.06,92.46,91.99,92.4,25014.0,91.3466,91.7435,91.2771,91.684,25014.0
2024-11-21 11:15:00,92.38,92.47,92.08,92.1,62843.0,91.6641,91.7534,91.3664,91.3863,62843.0
2024-11-21 11:20:00,92.17,92.53,92.06,92.52,21839.0,91.4558,91.813,91.3466,91.803,21839.0
2024-11-21 11:25:00,92.54,92.75,92.42,92.74,100758.0,91.8229,92.0313,91.7038,92.0213,100758.0
2024-11-21 11:30:00,92.75,92.93,92.65,92.86,60730.0,92.0313,92.2099,91.932,92.1404,60730.0
2024-11-21 11:35:00,92.8,92.8,92.27,92.41,59723.0,92.0809,92.0809,91.555,91.6939,59723.0
2024-11-21 11:40:00,92.4,92.63,92.4,92.57,29241.0,91.684,91.9122,91.684,91.8527,29241.0
2024-11-21 11:45:00,92.57,92.57,92.01,92.18,25915.0,91.8527,91.8527,91.297,91.4657,25915.0
2024-11-21 11:50:00,92.2,92.29,92.1,92.21,25767.0,91.4855,91.5748,91.3863,91.4954,25767.0
2024-11-21 11:55:00,92.17,92.4,92.12,92.36,10856.0,91.4558,91.684,91.4061,91.6443,10856.0
2024-11-21 12:00:00,92.32,92.32,91.99,91.99,12331.0,91.6046,91.6046,91.2771,91.2771,12331.0
2024-11-21 12:05:00,91.99,92.26,91.99,92.25,12939.0,91.2771,91.5451,91.2771,91.5351,12939.0
2024-11-21 12:10:00,92.28,92.34,92.17,92.26,22245.0,91.5649,91.6244,91.4558,91.5451,22245.0
2024-11-21 12:15:00,92.26,92.47,92.25,92.45,21093.0,91.5451,91.7534,91.5351,91.7336,21093.0
2024-11-21 12:20:00,92.45,92.66,92.32,92.59,19485.0,91.7336,91.942,91.6046,91.8725,19485.0
2024-11-21 12:25:00,92.6,92.99,92.52,92.86,82932.0,91.8824,92.2694,91.803,92.1404,82932.0
2024-11-21 12:30:00,92.85,93.0,92.82,92.9,60197.0,92.1305,92.2793,92.1007,92.1801,60197.0
2024-11-21 12:35:00,92.95,93.07,92.88,92.99,29767.0,92.2297,92.3488,92.1602,92.2694,29767.0
2024-11-21 12:40:00,92.97,93.28,92.94,93.22,48830.0,92.2496,92.5571,92.2198,92.4976,48830.0
2024-11-21 12:45:00,93.26,93.41,93.21,93.24,76957.0,92.5373,92.6861,92.4877,92.5175,76957.0
2024-11-21 12:50:00,93.24,93.33,93.17,93.26,21962.0,92.5175,92.6068,92.448,92.5373,21962.0
2024-11-21 12:55:00,93.25,93.3,93.12,93.19,31657.0,92.5274,92.577,92.3984,92.4678,31657.0
2024-11-21 13:00:00,93.19,93.29,93.17,93.29,14914.0,92.4678,92.5671,92.448,92.5671,14914.0
2024-11-21 13:05:00,93.28,93.52,93.27,93.43,35287.0,92.5571,92.7953,92.5472,92.706,35287.0
2024-11-21 13:10:00,93.44,93.65,93.43,93.46,39210.0,92.7159,92.9243,92.706,92.7358,39210.0
2024-11-21 13:15:00,93.44,93.44,93.26,93.34,10845.0,92.7159,92.7159,92.5373,92.6167,10845.0
2024-11-21 13:20:00,93.32,93.48,93.24,93.44,22346.0,92.5968,92.7556,92.5175,92.7159,22346.0
2024-11-21 13:25:00,93.5,93.54,93.33,93.54,23217.0,92.7754,92.8151,92.6068,92.8151,23217.0
2024-11-21 13:30:00,93.57,93.69,93.54,93.67,38560.0,92.8449,92.964,92.8151,92.9441,38560.0
2024-11-21 13:35:00,93.68,93.7,93.34,93.43,30016.0,92.954,92.9739,92.6167,92.706,30016.0
2024-11-21 13:40:00,93.45,93.5,93.33,93.49,21655.0,92.7258,92.7754,92.6068,92.7655,21655.0
2024-11-21 13:45:00,93.5,93.56,93.4,93.4,24516.0,92.7754,92.835,92.6762,92.6762,24516.0
2024-11-21 13:50:00,93.38,93.5,93.29,93.5,22708.0,92.6564,92.7754,92.5671,92.7754,22708.0
2024-11-21 13:55:00,93.53,93.64,93.46,93.53,19734.0,92.8052,92.9144,92.7358,92.8052,19734.0
2024-11-21 14:00:00,93.52,93.65,93.45,93.53,22046.0,92.7953,92.9243,92.7258,92.8052,22046.0
2024-11-21 14:05:00,93.48,93.51,93.23,93.25,16900.0,92.7556,92.7854,92.5075,92.5274,16900.0
2024-11-21 14:10:00,93.23,93.38,93.16,93.37,29364.0,92.5075,92.6564,92.4381,92.6465,29364.0
2024-11-21 14:15:00,93.34,93.4,93.12,93.13,22384.0,92.6167,92.6762,92.3984,92.4083,22384.0
2024-11-21 14:20:00,93.13,93.55,93.13,93.51,26031.0,92.4083,92.8251,92.4083,92.7854,26031.0
2024-11-21 14:25:00,93.51,93.58,93.42,93.54,14603.0,92.7854,92.8548,92.6961,92.8151,14603.0
2024-11-21 14:30:00,93.53,93.54,93.31,93.47,25616.0,92.8052,92.8151,92.5869,92.7457,25616.0
2024-11-21 14:35:00,93.49,93.65,93.43,93.62,15206.0,92.7655,92.9243,92.706,92.8945,15206.0
2024-11-21 14:40:00,93.62,93.64,93.52,93.53,11955.0,92.8945,92.9144,92.7953,92.8052,11955.0
2024-11-21 14:45:00,93.52,93.55,93.37,93.5,25003.0,92.7953,92.8251,92.6465,92.7754,25003.0
2024-11-21 14:50:00,93.46,93.49,93.27,93.47,18984.0,92.7358,92.7655,92.5472,92.7457,18984.0
2024-11-21 14:55:00,93.48,93.62,93.48,93.62,5478.0,92.7556,92.8945,92.7556,92.8945,5478.0
2024-11-21 15:00:00,93.6,93.76,93.58,93.68,57954.0,92.8747,93.0334,92.8548,92.954,57954.0
2024-11-21 15:05:00,93.69,93.81,93.66,93.8,23876.0,92.964,93.083,92.9342,93.0731,23876.0
2024-11-21 15:10:00,93.75,93.85,93.74,93.74,26566.0,93.0235,93.1227,93.0136,93.0136,26566.0
2024-11-21 15:15:00,93.72,93.78,93.7,93.75,11101.0,92.9937,93.0533,92.9739,93.0235,11101.0
2024-11-21 15:20:00,93.74,93.78,93.67,93.7,5552.0,93.0136,93.0533,92.9441,92.9739,5552.0
2024-11-21 15:25:00,93.72,93.79,93.69,93.76,26104.0,92.9937,93.0632,92.964,93.0334,26104.0
2024-11-21 15:30:00,93.76,93.79,93.55,93.55,20925.0,93.0334,93.0632,92.8251,92.8251,20925.0
2024-11-21 15:35:00,93.58,93.6,93.3,93.47,38191.0,92.8548,92.8747,92.577,92.7457,38191.0
2024-11-21 15:40:00,93.48,93.5,93.31,93.49,42470.0,92.7556,92.7754,92.5869,92.7655,42470.0
2024-11-21 15:45:00,93.47,93.54,93.37,93.44,99317.0,92.7457,92.8151,92.6465,92.7159,99317.0
2024-11-21 15:50:00,93.43,93.47,93.27,93.33,184204.0,92.706,92.7457,92.5472,92.6068,184204.0
2024-11-21 15:55:00,93.36,93.37,93.13,93.16,86536.0,92.6365,92.6465,92.4083,92.4381,86536.0
2024-11-22 09:30:00,93.1,93.5,93.05,93.5,148892.0,92.3785,92.7754,92.3289,92.7754,148892.0
2024-11-22 09:35:00,93.48,93.56,93.24,93.55,99054.0,92.7556,92.835,92.5175,92.8251,99054.0
2024-11-22 09:40:00,93.6,94.09,93.6,94.02,103944.0,92.8747,93.3609,92.8747,93.2914,103944.0
2024-11-22 09:45:00,94.03,94.25,93.87,94.02,102808.0,93.3013,93.5196,93.1426,93.2914,102808.0
2024-11-22 09:50:00,94.04,94.05,93.58,93.9,97493.0,93.3113,93.3212,92.8548,93.1723,97493.0
2024-11-22 09:55:00,93.88,94.18,93.74,94.14,65111.0,93.1525,93.4502,93.0136,93.4105,65111.0
2024-11-22 10:00:00,94.11,94.19,93.62,93.71,116416.0,93.3807,93.4601,92.8945,92.9838,116416.0
2024-11-22 10:05:00,93.72,93.87,93.48,93.51,38425.0,92.9937,93.1426,92.7556,92.7854,38425.0
2024-11-22 10:10:00,93.51,93.68,93.22,93.46,108820.0,92.7854,92.954,92.4976,92.7358,108820.0
2024-11-22 10:15:00,93.48,93.67,93.42,93.46,26918.0,92.7556,92.9441,92.6961,92.7358,26918.0
2024-11-22 10:20:00,93.51,93.56,93.13,93.54,42583.0,92.7854,92.835,92.4083,92.8151,42583.0
2024-11-22 10:25:00,93.5,93.54,92.87,93.12,76969.0,92.7754,92.8151,92.1503,92.3984,76969.0
2024-11-22 10:30:00,93.13,93.47,93.06,93.22,60916.0,92.4083,92.7457,92.3389,92.4976,60916.0
2024-11-22 10:35:00,93.22,93.81,93.22,93.77,30135.0,92.4976,93.083,92.4976,93.0434,30135.0
2024-11-22 10:40:00,93.8,93.96,93.69,93.96,40688.0,93.0731,93.2319,92.964,93.2319,40688.0
2024-11-22 10:45:00,93.96,94.08,93.73,93.77,37316.0,93.2319,93.3509,93.0037,93.0434,37316.0
2024-11-22 10:50:00,93.84,94.05,93.82,93.86,16767.0,93.1128,93.3212,93.093,93.1327,16767.0
2024-11-22 10:55:00,93.85,94.11,93.83,94.11,23621.0,93.1227,93.3807,93.1029,93.3807,23621.0
2024-11-22 11:00:00,94.12,94.14,93.83,93.9,31938.0,93.3906,93.4105,93.1029,93.1723,31938.0
2024-11-22 11:05:00,93.87,93.95,93.68,93.69,26376.0,93.1426,93.222,92.954,92.964,26376.0
2024-11-22 11:10:00,93.73,93.83,93.54,93.61,25132.0,93.0037,93.1029,92.8151,92.8846,25132.0
2024-11-22 11:15:00,93.65,93.67,93.28,93.29,22056.0,92.9243,92.9441,92.5571,92.5671,22056.0
2024-11-22 11:20:00,93.32,93.58,93.14,93.48,40811.0,92.5968,92.8548,92.4182,92.7556,40811.0
2024-11-22 11:25:00,93.48,93.56,93.26,93.53,30835.0,92.7556,92.835,92.5373,92.8052,30835.0
2024-11-22 11:30:00,93.5,93.51,93.24,93.33,6844.0,92.7754,92.7854,92.5175,92.6068,6844.0
2024-11-22 11:35:00,93.38,93.68,93.38,93.63,21605.0,92.6564,92.954,92.6564,92.9044,21605.0
2024-11-22 11:40:00,93.65,93.65,93.3,93.34,19873.0,92.9243,92.9243,92.577,92.6167,19873.0
2024-11-22 11:45:00,93.27,93.59,93.22,93.56,12296.0,92.5472,92.8647,92.4976,92.835,12296.0
2024-11-22 11:50:00,93.57,93.77,93.45,93.76,22115.0,92.8449,93.0434,92.7258,93.0334,22115.0
2024-11-22 11:55:00,93.75,93.8,93.69,93.73,16918.0,93.0235,93.0731,92.964,93.0037,16918.0
2024-11-22 12:00:00,93.71,93.84,93.59,93.84,9705.0,92.9838,93.1128,92.8647,93.1128,9705.0
2024-11-22 12:05:00,93.86,93.93,93.78,93.83,17626.0,93.1327,93.2021,93.0533,93.1029,17626.0
2024-11-22 12:10:00,93.79,94.05,93.79,94.01,13913.0,93.0632,93.3212,93.0632,93.2815,13913.0
2024-11-22 12:15:00,93.99,93.99,93.89,93.92,16143.0,93.2616,93.2616,93.1624,93.1922,16143.0
2024-11-22 12:20:00,93.91,94.15,93.91,93.94,24801.0,93.1823,93.4204,93.1823,93.212,24801.0
2024-11-22 12:25:00,94.0,94.09,93.96,94.0,8222.0,93.2716,93.3609,93.2319,93.2716,8222.0
2024-11-22 12:30:00,93.98,93.99,93.73,93.81,18784.0,93.2517,93.2616,93.0037,93.083,18784.0
2024-11-22 12:35:00,93.83,93.84,93.58,93.59,10813.0,93.1029,93.1128,92.8548,92.8647,10813.0
2024-11-22 12:40:00,93.58,93.86,93.58,93.86,25095.0,92.8548,93.1327,92.8548,93.1327,25095.0
2024-11-22 12:45:00,93.86,93.96,93.8,93.96,10697.0,93.1327,93.2319,93.0731,93.2319,10697.0
2024-11-22 12:50:00,93.98,94.11,93.97,94.07,14553.0,93.2517,93.3807,93.2418,93.341,14553.0
2024-11-22 12:55:00,94.07,94.1,94.0,94.06,32540.0,93.341,93.3708,93.2716,93.3311,32540.0
2024-11-22 13:00:00,94.06,94.11,93.97,94.11,12758.0,93.3311,93.3807,93.2418,93.3807,12758.0
2024-11-22 13:05:00,94.11,94.14,94.03,94.12,6611.0,93.3807,93.4105,93.3013,93.3906,6611.0
2024-11-22 13:10:00,94.09,94.26,94.08,94.17,26021.0,93.3609,93.5296,93.3509,93.4403,26021.0
2024-11-22 13:15:00,94.2,94.21,94.1,94.12,4744.0,93.47,93.4799,93.3708,93.3906,4744.0
2024-11-22 13:20:00,94.07,94.2,94.02,94.17,14120.0,93.341,93.47,93.2914,93.4403,14120.0
2024-11-22 13:25:00,94.16,94.17,93.92,93.97,14942.0,93.4303,93.4403,93.1922,93.2418,14942.0
2024-11-22 13:30:00,93.95,94.19,93.95,94.09,9504.0,93.222,93.4601,93.222,93.3609,9504.0
2024-11-22 13:35:00,94.1,94.1,93.89,93.94,5589.0,93.3708,93.3708,93.1624,93.212,5589.0
2024-11-22 13:40:00,93.9,93.9,93.8,93.85,10712.0,93.1723,93.1723,93.0731,93.1227,10712.0
2024-11-22 13:45:00,93.93,94.0,93.9,93.9,22625.0,93.2021,93.2716,93.1723,93.1723,22625.0
2024-11-22 13:50:00,93.91,93.91,93.7,93.84,14114.0,93.1823,93.1823,92.9739,93.1128,14114.0
2024-11-22 13:55:00,93.81,93.99,93.8,93.93,31116.0,93.083,93.2616,93.0731,93.2021,31116.0
2024-11-22 14:00:00,93.9,93.91,93.85,93.88,3343.0,93.1723,93.1823,93.1227,93.1525,3343.0
2024-11-22 14:05:00,93.85,93.85,93.75,93.79,6879.0,93.1227,93.1227,93.0235,93.0632,6879.0
2024-11-22 14:10:00,93.8,93.8,93.65,93.7,13716.0,93.0731,93.0731,92.9243,92.9739,13716.0
2024-11-22 14:15:00,93.65,93.65,93.34,93.58,33799.0,92.9243,92.9243,92.6167,92.8548,33799.0
2024-11-22 14:20:00,93.61,93.73,93.6,93.69,28943.0,92.8846,93.0037,92.8747,92.964,28943.0
2024-11-22 14:25:00,93.68,93.81,93.65,93.72,22145.0,92.954,93.083,92.9243,92.9937,22145.0
2024-11-22 14:30:00,93.71,93.81,93.69,93.81,5864.0,92.9838,93.083,92.964,93.083,5864.0
2024-11-22 14:35:00,93.82,93.92,93.82,93.9,16299.0,93.093,93.1922,93.093,93.1723,16299.0
2024-11-22 14:40:00,93.9,93.9,93.76,93.81,18388.0,93.1723,93.1723,93.0334,93.083,18388.0
2024-11-22 14:45:00,93.83,93.92,93.8,93.9,10067.0,93.1029,93.1922,93.0731,93.1723,10067.0
2024-11-22 14:50:00,93.89,93.98,93.84,93.97,5151.0,93.1624,93.2517,93.1128,93.2418,5151.0
2024-11-22 14:55:00,93.96,94.01,93.91,93.92,11457.0,93.2319,93.2815,93.1823,93.1922,11457.0
2024-11-22 15:00:00,93.89,93.89,93.4,93.51,32991.0,93.1624,93.1624,92.6762,92.7854,32991.0
2024-11-22 15:05:00,93.52,93.72,93.51,93.55,10359.0,92.7953,92.9937,92.7854,92.8251,10359.0
2024-11-22 15:10:00,93.55,93.56,93.33,93.37,24720.0,92.8251,92.835,92.6068,92.6465,24720.0
2024-11-22 15:15:00,93.37,93.63,93.35,93.63,19291.0,92.6465,92.9044,92.6266,92.9044,19291.0
2024-11-22 15:20:00,93.63,93.67,93.54,93.64,9458.0,92.9044,92.9441,92.8151,92.9144,9458.0
2024-11-22 15:25:00,93.64,93.66,93.34,93.6,66675.0,92.9144,92.9342,92.6167,92.8747,66675.0
2024-11-22 15:30:00,93.61,93.83,93.56,93.76,20708.0,92.8846,93.1029,92.835,93.0334,20708.0
2024-11-22 15:35:00,93.78,93.8,93.66,93.7,10708.0,93.0533,93.0731,92.9342,92.9739,10708.0
2024-11-22 15:40:00,93.73,93.74,93.59,93.65,13116.0,93.0037,93.0136,92.8647,92.9243,13116.0
2024-11-22 15:45:00,93.66,93.83,93.65,93.82,16725.0,92.9342,93.1029,92.9243,93.093,16725.0
2024-11-22 15:50:00,93.83,94.1,93.71,94.09,73454.0,93.1029,93.3708,92.9838,93.3609,73454.0
2024-11-22 15:55:00,94.09,94.24,93.93,93.94,153441.0,93.3609,93.5097,93.2021,93.212,153441.0
2024-11-25 09:30:00,95.83,96.11,95.47,96.1,354420.0,95.0874,95.3652,94.7302,95.3553,354420.0
2024-11-25 09:35:00,96.1,96.38,96.07,96.36,159060.0,95.3553,95.6331,95.3255,95.6133,159060.0
2024-11-25 09:40:00,96.39,96.47,96.2,96.29,118289.0,95.643,95.7224,95.4545,95.5438,118289.0
2024-11-25 09:45:00,96.31,96.41,96.01,96.07,58284.0,95.5637,95.6629,95.266,95.3255,58284.0
2024-11-25 09:50:00,96.05,96.09,95.42,95.54,138436.0,95.3057,95.3454,94.6806,94.7996,138436.0
2024-11-25 09:55:00,95.57,95.81,95.46,95.69,108149.0,94.8294,95.0675,94.7203,94.9485,108149.0
2024-11-25 10:00:00,95.7,95.7,95.33,95.56,64732.0,94.9584,94.9584,94.5913,94.8195,64732.0
2024-11-25 10:05:00,95.49,95.73,95.4,95.43,41193.0,94.75,94.9882,94.6607,94.6905,41193.0
2024-11-25 10:10:00,95.43,95.45,94.87,95.12,160354.0,94.6905,94.7103,94.1348,94.3829,160354.0
2024-11-25 10:15:00,95.1,95.44,95.08,95.18,91427.0,94.363,94.7004,94.3432,94.4424,91427.0
2024-11-25 10:20:00,95.19,95.38,95.19,95.34,41520.0,94.4523,94.6409,94.4523,94.6012,41520.0
2024-11-25 10:25:00,95.37,95.64,95.25,95.64,87663.0,94.631,94.8989,94.5119,94.8989,87663.0
2024-11-25 10:30:00,95.62,95.68,95.01,95.15,81289.0,94.879,94.9386,94.2737,94.4127,81289.0
2024-11-25 10:35:00,95.16,95.37,95.08,95.25,26641.0,94.4226,94.631,94.3432,94.5119,26641.0
2024-11-25 10:40:00,95.25,95.53,95.24,95.52,20824.0,94.5119,94.7897,94.502,94.7798,20824.0
2024-11-25 10:45:00,95.42,95.45,95.21,95.44,35539.0,94.6806,94.7103,94.4722,94.7004,35539.0
2024-11-25 10:50:00,95.46,95.5,95.22,95.23,90235.0,94.7203,94.7599,94.4821,94.492,90235.0
2024-11-25 10:55:00,95.2,95.23,95.06,95.07,27018.0,94.4623,94.492,94.3234,94.3333,27018.0
2024-11-25 11:00:00,95.07,95.2,95.0,95.2,27924.0,94.3333,94.4623,94.2638,94.4623,27924.0
2024-11-25 11:05:00,95.18,95.21,94.93,94.98,54097.0,94.4424,94.4722,94.1944,94.244,54097.0
2024-11-25 11:10:00,94.98,95.21,94.97,95.15,27017.0,94.244,94.4722,94.2341,94.4127,27017.0
2024-11-25 11:15:00,95.14,95.29,95.1,95.25,11434.0,94.4027,94.5516,94.363,94.5119,11434.0
2024-11-25 11:20:00,95.24,95.31,95.21,95.26,11358.0,94.502,94.5714,94.4722,94.5218,11358.0
2024-11-25 11:25:00,95.26,95.28,95.1,95.1,39833.0,94.5218,94.5417,94.363,94.363,39833.0
2024-11-25 11:30:00,95.1,95.27,94.98,95.02,20179.0,94.363,94.5317,94.244,94.2837,20179.0
2024-11-25 11:35:00,95.06,95.06,94.78,94.82,31967.0,94.3234,94.3234,94.0455,94.0852,31967.0
2024-11-25 11:40:00,94.8,94.93,94.76,94.8,43847.0,94.0654,94.1944,94.0257,94.0654,43847.0
2024-11-25 11:45:00,94.82,94.92,94.7,94.76,38101.0,94.0852,94.1844,93.9661,94.0257,38101.0
2024-11-25 11:50:00,94.76,94.89,94.72,94.84,28082.0,94.0257,94.1547,93.986,94.1051,28082.0
2024-11-25 11:55:00,94.85,94.92,94.74,94.74,8496.0,94.115,94.1844,94.0058,94.0058,8496.0
2024-11-25 12:00:00,94.77,94.84,94.68,94.82,21575.0,94.0356,94.1051,93.9463,94.0852,21575.0
2024-11-25 12:05:00,94.83,94.86,94.72,94.72,9543.0,94.0951,94.1249,93.986,93.986,9543.0
2024-11-25 12:10:00,94.74,94.78,94.44,94.46,96000.0,94.0058,94.0455,93.7082,93.728,96000.0
2024-11-25 12:15:00,94.46,94.51,94.32,94.43,32546.0,93.728,93.7776,93.5891,93.6982,32546.0
2024-11-25 12:20:00,94.4,94.43,94.19,94.19,69375.0,93.6685,93.6982,93.4601,93.4601,69375.0
2024-11-25 12:25:00,94.22,94.42,94.05,94.18,53206.0,93.4899,93.6883,93.3212,93.4502,53206.0
2024-11-25 12:30:00,94.17,94.43,94.17,94.38,41943.0,93.4403,93.6982,93.4403,93.6486,41943.0
2024-11-25 12:35:00,94.35,94.4,94.17,94.22,19105.0,93.6189,93.6685,93.4403,93.4899,19105.0
2024-11-25 12:40:00,94.2,94.24,93.79,93.93,43396.0,93.47,93.5097,93.0632,93.2021,43396.0
2024-11-25 12:45:00,93.87,94.08,93.77,94.06,48714.0,93.1426,93.3509,93.0434,93.3311,48714.0
2024-11-25 12:50:00,94.05,94.39,94.05,94.36,33053.0,93.3212,93.6585,93.3212,93.6288,33053.0
2024-11-25 12:55:00,94.38,94.45,94.26,94.38,34494.0,93.6486,93.7181,93.5296,93.6486,34494.0
2024-11-25 13:00:00,94.37,94.67,94.37,94.64,28349.0,93.6387,93.9364,93.6387,93.9066,28349.0
2024-11-25 13:05:00,94.65,94.76,94.57,94.66,31289.0,93.9165,94.0257,93.8372,93.9265,31289.0
2024-11-25 13:10:00,94.65,94.82,94.65,94.8,22585.0,93.9165,94.0852,93.9165,94.0654,22585.0
2024-11-25 13:15:00,94.82,94.82,94.69,94.71,37666.0,94.0852,94.0852,93.9562,93.9761,37666.0
2024-11-25 13:20:00,94.72,94.76,94.59,94.76,24343.0,93.986,94.0257,93.857,94.0257,24343.0
2024-11-25 13:25:00,94.74,94.81,94.7,94.71,8514.0,94.0058,94.0753,93.9661,93.9761,8514.0
2024-11-25 13:30:00,94.65,94.88,94.61,94.87,7959.0,93.9165,94.1448,93.8768,94.1348,7959.0
2024-11-25 13:35:00,94.86,94.87,94.77,94.81,5731.0,94.1249,94.1348,94.0356,94.0753,5731.0
2024-11-25 13:40:00,94.89,94.91,94.7,94.73,12151.0,94.1547,94.1745,93.9661,93.9959,12151.0
2024-11-25 13:45:00,94.73,94.9,94.73,94.76,12820.0,93.9959,94.1646,93.9959,94.0257,12820.0
2024-11-25 13:50:00,94.77,94.78,94.69,94.69,5839.0,94.0356,94.0455,93.9562,93.9562,5839.0
2024-11-25 13:55:00,94.65,94.83,94.64,94.82,8061.0,93.9165,94.0951,93.9066,94.0852,8061.0
2024-11-25 14:00:00,94.76,94.78,94.69,94.69,19970.0,94.0257,94.0455,93.9562,93.9562,19970.0
2024-11-25 14:05:00,94.68,94.82,94.64,94.82,9426.0,93.9463,94.0852,93.9066,94.0852,9426.0
2024-11-25 14:10:00,94.79,94.82,94.79,94.81,11588.0,94.0554,94.0852,94.0554,94.0753,11588.0
2024-11-25 14:15:00,94.82,94.83,94.8,94.82,2149.0,94.0852,94.0951,94.0654,94.0852,2149.0
2024-11-25 14:20:00,94.79,94.79,94.38,94.58,23854.0,94.0554,94.0554,93.6486,93.8471,23854.0
2024-11-25 14:25:00,94.58,94.65,94.52,94.62,10042.0,93.8471,93.9165,93.7875,93.8868,10042.0
2024-11-25 14:30:00,94.62,94.62,94.47,94.51,5005.0,93.8868,93.8868,93.7379,93.7776,5005.0
2024-11-25 14:35:00,94.54,94.59,94.51,94.51,7968.0,93.8074,93.857,93.7776,93.7776,7968.0
2024-11-25 14:40:00,94.54,94.72,94.53,94.72,17624.0,93.8074,93.986,93.7975,93.986,17624.0
2024-11-25 14:45:00,94.7,94.82,94.66,94.78,11758.0,93.9661,94.0852,93.9265,94.0455,11758.0
2024-11-25 14:50:00,94.78,94.84,94.68,94.68,9376.0,94.0455,94.1051,93.9463,93.9463,9376.0
2024-11-25 14:55:00,94.67,94.73,94.64,94.68,7863.0,93.9364,93.9959,93.9066,93.9463,7863.0
2024-11-25 15:00:00,94.64,94.64,94.48,94.49,26868.0,93.9066,93.9066,93.7478,93.7578,26868.0
2024-11-25 15:05:00,94.59,94.61,94.49,94.61,4908.0,93.857,93.8768,93.7578,93.8768,4908.0
2024-11-25 15:10:00,94.63,94.67,94.51,94.55,11058.0,93.8967,93.9364,93.7776,93.8173,11058.0
2024-11-25 15:15:00,94.55,94.69,94.54,94.69,9582.0,93.8173,93.9562,93.8074,93.9562,9582.0
2024-11-25 15:20:00,94.71,94.71,94.56,94.64,6987.0,93.9761,93.9761,93.8272,93.9066,6987.0
2024-11-25 15:25:00,94.65,94.71,94.65,94.67,2833.0,93.9165,93.9761,93.9165,93.9364,2833.0
2024-11-25 15:30:00,94.68,94.76,94.66,94.7,26680.0,93.9463,94.0257,93.9265,93.9661,26680.0
2024-11-25 15:35:00,94.74,94.76,94.69,94.69,12554.0,94.0058,94.0257,93.9562,93.9562,12554.0
2024-11-25 15:40:00,94.7,94.81,94.66,94.66,9588.0,93.9661,94.0753,93.9265,93.9265,9588.0
2024-11-25 15:45:00,94.7,94.71,94.59,94.62,11997.0,93.9661,93.9761,93.857,93.8868,11997.0
2024-11-25 15:50:00,94.59,94.97,94.57,94.93,239338.0,93.857,94.2341,93.8372,94.1944,239338.0
2024-11-25 15:55:00,94.9,94.99,94.81,94.84,147690.0,94.1646,94.2539,94.0753,94.1051,147690.0
2024-11-26 09:30:00,95.45,95.74,95.42,95.7,307149.0,94.7103,94.9981,94.6806,94.9584,307149.0
2024-11-26 09:35:00,95.72,95.79,95.46,95.48,175128.0,94.9782,95.0477,94.7203,94.7401,175128.0
2024-11-26 09:40:00,95.52,95.61,95.33,95.45,153189.0,94.7798,94.8691,94.5913,94.7103,153189.0
2024-11-26 09:45:00,95.47,95.71,95.46,95.71,126891.0,94.7302,94.9683,94.7203,94.9683,126891.0
2024-11-26 09:50:00,95.74,95.85,95.47,95.52,147456.0,94.9981,95.1072,94.7302,94.7798,147456.0
2024-11-26 09:55:00,95.51,95.6,95.44,95.56,31992.0,94.7699,94.8592,94.7004,94.8195,31992.0
2024-11-26 10:00:00,95.54,95.74,95.2,95.46,86088.0,94.7996,94.9981,94.4623,94.7203,86088.0
2024-11-26 10:05:00,95.46,95.52,95.3,95.37,49130.0,94.7203,94.7798,94.5615,94.631,49130.0
2024-11-26 10:10:00,95.3,95.48,95.21,95.47,37583.0,94.5615,94.7401,94.4722,94.7302,37583.0
2024-11-26 10:15:00,95.34,95.46,95.14,95.17,19247.0,94.6012,94.7203,94.4027,94.4325,19247.0
2024-11-26 10:20:00,95.2,95.41,95.17,95.29,61032.0,94.4623,94.6706,94.4325,94.5516,61032.0
2024-11-26 10:25:00,95.26,95.52,95.14,95.45,159913.0,94.5218,94.7798,94.4027,94.7103,159913.0
2024-11-26 10:30:00,95.45,95.53,95.27,95.29,39703.0,94.7103,94.7897,94.5317,94.5516,39703.0
2024-11-26 10:35:00,95.25,95.42,95.19,95.41,17091.0,94.5119,94.6806,94.4523,94.6706,17091.0
2024-11-26 10:40:00,95.39,95.71,95.32,95.71,30121.0,94.6508,94.9683,94.5813,94.9683,30121.0
2024-11-26 10:45:00,95.67,95.7,95.48,95.52,12357.0,94.9286,94.9584,94.7401,94.7798,12357.0
2024-11-26 10:50:00,95.58,95.63,95.45,95.63,16032.0,94.8393,94.8889,94.7103,94.8889,16032.0
2024-11-26 10:55:00,95.6,95.76,95.57,95.58,18405.0,94.8592,95.0179,94.8294,94.8393,18405.0
2024-11-26 11:00:00,95.61,95.82,95.61,95.78,34483.0,94.8691,95.0775,94.8691,95.0378,34483.0
2024-11-26 11:05:00,95.78,95.78,95.64,95.64,13976.0,95.0378,95.0378,94.8989,94.8989,13976.0
2024-11-26 11:10:00,95.7,95.7,95.51,95.57,17676.0,94.9584,94.9584,94.7699,94.8294,17676.0
2024-11-26 11:15:00,95.59,95.65,95.53,95.6,10470.0,94.8492,94.9088,94.7897,94.8592,10470.0
2024-11-26 11:20:00,95.64,95.81,95.63,95.73,20385.0,94.8989,95.0675,94.8889,94.9882,20385.0
2024-11-26 11:25:00,95.79,95.83,95.69,95.83,8096.0,95.0477,95.0874,94.9485,95.0874,8096.0
2024-11-26 11:30:00,95.85,95.9,95.78,95.79,18751.0,95.1072,95.1568,95.0378,95.0477,18751.0
2024-11-26 11:35:00,95.84,95.96,95.8,95.94,14435.0,95.0973,95.2164,95.0576,95.1965,14435.0
2024-11-26 11:40:00,95.92,95.93,95.75,95.81,44968.0,95.1767,95.1866,95.008,95.0675,44968.0
2024-11-26 11:45:00,95.83,95.88,95.74,95.77,9210.0,95.0874,95.137,94.9981,95.0279,9210.0
2024-11-26 11:50:00,95.77,95.96,95.77,95.95,15764.0,95.0279,95.2164,95.0279,95.2065,15764.0
2024-11-26 11:55:00,95.94,95.97,95.83,95.92,15632.0,95.1965,95.2263,95.0874,95.1767,15632.0
2024-11-26 12:00:00,95.92,95.92,95.7,95.72,15557.0,95.1767,95.1767,94.9584,94.9782,15557.0
2024-11-26 12:05:00,95.71,95.87,95.66,95.82,28484.0,94.9683,95.1271,94.9187,95.0775,28484.0
2024-11-26 12:10:00,95.84,95.84,95.69,95.69,11474.0,95.0973,95.0973,94.9485,94.9485,11474.0
2024-11-26 12:15:00,95.67,95.72,95.63,95.7,6546.0,94.9286,94.9782,94.8889,94.9584,6546.0
2024-11-26 12:20:00,95.69,95.73,95.63,95.63,9310.0,94.9485,94.9882,94.8889,94.8889,9310.0
2024-11-26 12:25:00,95.62,95.73,95.59,95.73,11157.0,94.879,94.9882,94.8492,94.9882,11157.0
2024-11-26 12:30:00,95.7,95.85,95.7,95.84,10018.0,94.9584,95.1072,94.9584,95.0973,10018.0
2024-11-26 12:35:00,95.87,95.89,95.84,95.88,3284.0,95.1271,95.1469,95.0973,95.137,3284.0
2024-11-26 12:40:00,95.9,95.96,95.87,95.96,15414.0,95.1568,95.2164,95.1271,95.2164,15414.0
2024-11-26 12:45:00,95.95,95.95,95.9,95.91,5236.0,95.2065,95.2065,95.1568,95.1668,5236.0
2024-11-26 12:50:00,95.97,96.01,95.94,96.01,30290.0,95.2263,95.266,95.1965,95.266,30290.0
2024-11-26 12:55:00,96.0,96.09,95.99,96.06,14245.0,95.2561,95.3454,95.2461,95.3156,14245.0
2024-11-26 13:00:00,96.06,96.07,96.01,96.05,7882.0,95.3156,95.3255,95.266,95.3057,7882.0
2024-11-26 13:05:00,96.04,96.1,96.0,96.01,20042.0,95.2958,95.3553,95.2561,95.266,20042.0
2024-11-26 13:10:00,96.0,96.02,95.9,96.0,9635.0,95.2561,95.2759,95.1568,95.2561,9635.0
2024-11-26 13:15:00,96.0,96.07,95.86,95.92,18280.0,95.2561,95.3255,95.1172,95.1767,18280.0
2024-11-26 13:20:00,95.88,96.04,95.88,96.0,4540.0,95.137,95.2958,95.137,95.2561,4540.0
2024-11-26 13:25:00,95.99,96.05,95.96,95.99,5634.0,95.2461,95.3057,95.2164,95.2461,5634.0
2024-11-26 13:30:00,95.96,96.04,95.96,96.03,4956.0,95.2164,95.2958,95.2164,95.2858,4956.0
2024-11-26 13:35:00,96.01,96.01,95.92,95.94,8126.0,95.266,95.266,95.1767,95.1965,8126.0
2024-11-26 13:40:00,95.93,96.11,95.93,96.08,11384.0,95.1866,95.3652,95.1866,95.3355,11384.0
2024-11-26 13:45:00,96.09,96.09,96.02,96.06,13165.0,95.3454,95.3454,95.2759,95.3156,13165.0
2024-11-26 13:50:00,96.04,96.09,96.04,96.05,6903.0,95.2958,95.3454,95.2958,95.3057,6903.0
2024-11-26 13:55:00,96.09,96.12,96.04,96.09,10966.0,95.3454,95.3751,95.2958,95.3454,10966.0
2024-11-26 14:00:00,96.07,96.22,96.04,96.21,15656.0,95.3255,95.4744,95.2958,95.4644,15656.0
2024-11-26 14:05:00,96.21,96.21,95.94,95.94,16626.0,95.4644,95.4644,95.1965,95.1965,16626.0
2024-11-26 14:10:00,95.91,96.08,95.9,95.98,10388.0,95.1668,95.3355,95.1568,95.2362,10388.0
2024-11-26 14:15:00,95.96,95.96,95.67,95.7,20350.0,95.2164,95.2164,94.9286,94.9584,20350.0
2024-11-26 14:20:00,95.73,95.86,95.67,95.71,29069.0,94.9882,95.1172,94.9286,94.9683,29069.0
2024-11-26 14:25:00,95.69,95.9,95.66,95.89,16877.0,94.9485,95.1568,94.9187,95.1469,16877.0
2024-11-26 14:30:00,95.88,96.06,95.82,96.04,14947.0,95.137,95.3156,95.0775,95.2958,14947.0
2024-11-26 14:35:00,96.02,96.05,95.93,96.03,11320.0,95.2759,95.3057,95.1866,95.2858,11320.0
2024-11-26 14:40:00,95.99,96.11,95.96,96.03,11191.0,95.2461,95.3652,95.2164,95.2858,11191.0
2024-11-26 14:45:00,96.03,96.1,95.98,96.1,2902.0,95.2858,95.3553,95.2362,95.3553,2902.0
2024-11-26 14:50:00,96.1,96.11,96.01,96.06,11273.0,95.3553,95.3652,95.266,95.3156,11273.0
2024-11-26 14:55:00,96.05,96.06,96.0,96.02,8826.0,95.3057,95.3156,95.2561,95.2759,8826.0
2024-11-26 15:00:00,96.02,96.13,96.02,96.12,10133.0,95.2759,95.3851,95.2759,95.3751,10133.0
2024-11-26 15:05:00,96.13,96.2,96.12,96.15,7358.0,95.3851,95.4545,95.3751,95.4049,7358.0
2024-11-26 15:10:00,96.17,96.24,96.14,96.18,12510.0,95.4248,95.4942,95.395,95.4347,12510.0
2024-11-26 15:15:00,96.18,96.24,96.18,96.19,12610.0,95.4347,95.4942,95.4347,95.4446,12610.0
2024-11-26 15:20:00,96.13,96.21,96.12,96.21,13405.0,95.3851,95.4644,95.3751,95.4644,13405.0
2024-11-26 15:25:00,96.19,96.24,96.17,96.17,23777.0,95.4446,95.4942,95.4248,95.4248,23777.0
2024-11-26 15:30:00,96.21,96.3,96.15,96.24,23447.0,95.4644,95.5537,95.4049,95.4942,23447.0
2024-11-26 15:35:00,96.23,96.25,96.19,96.24,5933.0,95.4843,95.5041,95.4446,95.4942,5933.0
2024-11-26 15:40:00,96.25,96.38,96.2,96.35,37443.0,95.5041,95.6331,95.4545,95.6034,37443.0
2024-11-26 15:45:00,96.36,96.59,96.35,96.56,80627.0,95.6133,95.8415,95.6034,95.8117,80627.0
2024-11-26 15:50:00,96.6,96.67,96.41,96.5,132557.0,95.8514,95.9209,95.6629,95.7522,132557.0
2024-11-26 15:55:00,96.5,96.59,96.38,96.38,133458.0,95.7522,95.8415,95.6331,95.6331,133458.0
2024-11-27 09:30:00,96.21,96.35,95.94,96.26,144101.0,95.4644,95.6034,95.1965,95.5141,144101.0
2024-11-27 09:35:00,96.25,96.26,95.96,96.1,57565.0,95.5041,95.5141,95.2164,95.3553,57565.0
2024-11-27 09:40:00,96.07,96.3,96.06,96.26,27914.0,95.3255,95.5537,95.3156,95.5141,27914.0
2024-11-27 09:45:00,96.21,96.37,96.2,96.22,59752.0,95.4644,95.6232,95.4545,95.4744,59752.0
2024-11-27 09:50:00,96.21,96.21,95.99,96.04,37057.0,95.4644,95.4644,95.2461,95.2958,37057.0
2024-11-27 09:55:00,96.02,96.18,96.01,96.09,30873.0,95.2759,95.4347,95.266,95.3454,30873.0
2024-11-27 10:00:00,96.08,96.09,95.93,96.06,47101.0,95.3355,95.3454,95.1866,95.3156,47101.0
2024-11-27 10:05:00,96.05,96.14,96.0,96.03,34302.0,95.3057,95.395,95.2561,95.2858,34302.0
2024-11-27 10:10:00,96.02,96.08,95.86,95.88,47554.0,95.2759,95.3355,95.1172,95.137,47554.0
2024-11-27 10:15:00,95.85,95.96,95.77,95.91,79755.0,95.1072,95.2164,95.0279,95.1668,79755.0
2024-11-27 10:20:00,95.91,95.92,95.77,95.82,49232.0,95.1668,95.1767,95.0279,95.0775,49232.0
2024-11-27 10:25:00,95.82,95.87,95.6,95.66,75898.0,95.0775,95.1271,94.8592,94.9187,75898.0
2024-11-27 10:30:00,95.65,95.76,95.59,95.59,26612.0,94.9088,95.0179,94.8492,94.8492,26612.0
2024-11-27 10:35:00,95.6,95.67,95.27,95.34,140644.0,94.8592,94.9286,94.5317,94.6012,140644.0
2024-11-27 10:40:00,95.34,95.77,95.31,95.75,56461.0,94.6012,95.0279,94.5714,95.008,56461.0
2024-11-27 10:45:00,95.77,95.77,95.53,95.54,32028.0,95.0279,95.0279,94.7897,94.7996,32028.0
2024-11-27 10:50:00,95.55,95.57,95.38,95.51,51028.0,94.8096,94.8294,94.6409,94.7699,51028.0
2024-11-27 10:55:00,95.53,95.56,95.39,95.42,18266.0,94.7897,94.8195,94.6508,94.6806,18266.0
2024-11-27 11:00:00,95.41,95.43,95.12,95.28,61021.0,94.6706,94.6905,94.3829,94.5417,61021.0
2024-11-27 11:05:00,95.25,95.43,95.21,95.42,18747.0,94.5119,94.6905,94.4722,94.6806,18747.0
2024-11-27 11:10:00,95.35,95.35,95.17,95.3,30556.0,94.6111,94.6111,94.4325,94.5615,30556.0
2024-11-27 11:15:00,95.25,95.31,95.18,95.25,7059.0,94.5119,94.5714,94.4424,94.5119,7059.0
2024-11-27 11:20:00,95.24,95.36,95.22,95.25,12153.0,94.502,94.621,94.4821,94.5119,12153.0
2024-11-27 11:25:00,95.26,95.3,95.17,95.22,19390.0,94.5218,94.5615,94.4325,94.4821,19390.0
2024-11-27 11:30:00,95.17,95.34,95.15,95.33,15976.0,94.4325,94.6012,94.4127,94.5913,15976.0
2024-11-27 11:35:00,95.33,95.53,95.33,95.47,27800.0,94.5913,94.7897,94.5913,94.7302,27800.0
2024-11-27 11:40:00,95.49,95.54,95.21,95.21,57556.0,94.75,94.7996,94.4722,94.4722,57556.0
2024-11-27 11:45:00,95.22,95.29,95.03,95.08,30027.0,94.4821,94.5516,94.2936,94.3432,30027.0
2024-11-27 11:50:00,95.08,95.15,95.0,95.07,28104.0,94.3432,94.4127,94.2638,94.3333,28104.0
2024-11-27 11:55:00,95.07,95.16,95.02,95.09,9625.0,94.3333,94.4226,94.2837,94.3531,9625.0
2024-11-27 12:00:00,95.09,95.1,94.85,94.91,53472.0,94.3531,94.363,94.115,94.1745,53472.0
2024-11-27 12:05:00,94.95,95.0,94.66,94.76,87124.0,94.2142,94.2638,93.9265,94.0257,87124.0
2024-11-27 12:10:00,94.78,95.04,94.78,94.97,16900.0,94.0455,94.3035,94.0455,94.2341,16900.0
2024-11-27 12:15:00,94.98,95.01,94.89,95.01,7394.0,94.244,94.2737,94.1547,94.2737,7394.0
2024-11-27 12:20:00,95.01,95.09,94.95,94.96,16797.0,94.2737,94.3531,94.2142,94.2241,16797.0
2024-11-27 12:25:00,94.96,95.13,94.96,95.12,7927.0,94.2241,94.3928,94.2241,94.3829,7927.0
2024-11-27 12:30:00,95.11,95.12,94.89,95.03,18759.0,94.373,94.3829,94.1547,94.2936,18759.0
2024-11-27 12:35:00,95.0,95.04,94.94,94.97,4030.0,94.2638,94.3035,94.2043,94.2341,4030.0
2024-11-27 12:40:00,94.99,95.05,94.97,94.98,3896.0,94.2539,94.3134,94.2341,94.244,3896.0
2024-11-27 12:45:00,94.99,95.09,94.94,95.08,13252.0,94.2539,94.3531,94.2043,94.3432,13252.0
2024-11-27 12:50:00,95.06,95.21,95.06,95.13,17714.0,94.3234,94.4722,94.3234,94.3928,17714.0
2024-11-27 12:55:00,95.13,95.21,95.07,95.19,6702.0,94.3928,94.4722,94.3333,94.4523,6702.0
2024-11-27 13:00:00,95.17,95.19,95.1,95.15,6736.0,94.4325,94.4523,94.363,94.4127,6736.0
2024-11-27 13:05:00,95.15,95.23,95.15,95.23,3998.0,94.4127,94.492,94.4127,94.492,3998.0
2024-11-27 13:10:00,95.24,95.36,95.22,95.36,12913.0,94.502,94.621,94.4821,94.621,12913.0
2024-11-27 13:15:00,95.37,95.41,95.28,95.4,17707.0,94.631,94.6706,94.5417,94.6607,17707.0
2024-11-27 13:20:00,95.41,95.41,95.27,95.29,12425.0,94.6706,94.6706,94.5317,94.5516,12425.0
2024-11-27 13:25:00,95.31,95.33,95.19,95.24,7222.0,94.5714,94.5913,94.4523,94.502,7222.0
2024-11-27 13:30:00,95.23,95.38,95.18,95.38,13818.0,94.492,94.6409,94.4424,94.6409,13818.0
2024-11-27 13:35:00,95.39,95.51,95.38,95.43,36324.0,94.6508,94.7699,94.6409,94.6905,36324.0
2024-11-27 13:40:00,95.45,95.48,95.35,95.42,6195.0,94.7103,94.7401,94.6111,94.6806,6195.0
2024-11-27 13:45:00,95.45,95.47,95.34,95.37,13270.0,94.7103,94.7302,94.6012,94.631,13270.0
2024-11-27 13:50:00,95.38,95.51,95.36,95.49,10628.0,94.6409,94.7699,94.621,94.75,10628.0
2024-11-27 13:55:00,95.51,95.54,95.45,95.45,11038.0,94.7699,94.7996,94.7103,94.7103,11038.0
2024-11-27 14:00:00,95.47,95.52,95.41,95.51,15213.0,94.7302,94.7798,94.6706,94.7699,15213.0
2024-11-27 14:05:00,95.5,95.51,95.45,95.49,4345.0,94.7599,94.7699,94.7103,94.75,4345.0
2024-11-27 14:10:00,95.42,95.53,95.42,95.53,6146.0,94.6806,94.7897,94.6806,94.7897,6146.0
2024-11-27 14:15:00,95.53,95.53,95.43,95.44,6219.0,94.7897,94.7897,94.6905,94.7004,6219.0
2024-11-27 14:20:00,95.43,95.48,95.37,95.48,7768.0,94.6905,94.7401,94.631,94.7401,7768.0
2024-11-27 14:25:00,95.5,95.5,95.33,95.33,4382.0,94.7599,94.7599,94.5913,94.5913,4382.0
2024-11-27 14:30:00,95.35,95.39,95.32,95.36,4029.0,94.6111,94.6508,94.5813,94.621,4029.0
2024-11-27 14:35:00,95.34,95.41,95.21,95.34,22934.0,94.6012,94.6706,94.4722,94.6012,22934.0
2024-11-27 14:40:00,95.34,95.5,95.34,95.47,53806.0,94.6012,94.7599,94.6012,94.7302,53806.0
2024-11-27 14:45:00,95.47,95.53,95.41,95.49,13821.0,94.7302,94.7897,94.6706,94.75,13821.0
2024-11-27 14:50:00,95.48,95.52,95.43,95.44,7357.0,94.7401,94.7798,94.6905,94.7004,7357.0
2024-11-27 14:55:00,95.44,95.44,95.34,95.34,8558.0,94.7004,94.7004,94.6012,94.6012,8558.0
2024-11-27 15:00:00,95.38,95.45,95.3,95.44,10253.0,94.6409,94.7103,94.5615,94.7004,10253.0
2024-11-27 15:05:00,95.44,95.48,95.4,95.45,16174.0,94.7004,94.7401,94.6607,94.7103,16174.0
2024-11-27 15:10:00,95.44,95.46,95.32,95.34,17547.0,94.7004,94.7203,94.5813,94.6012,17547.0
2024-11-27 15:15:00,95.37,95.4,95.28,95.29,5218.0,94.631,94.6607,94.5417,94.5516,5218.0
2024-11-27 15:20:00,95.25,95.33,95.2,95.23,16700.0,94.5119,94.5913,94.4623,94.492,16700.0
2024-11-27 15:25:00,95.25,95.3,95.19,95.3,17456.0,94.5119,94.5615,94.4523,94.5615,17456.0
2024-11-27 15:30:00,95.29,95.29,95.17,95.27,18783.0,94.5516,94.5516,94.4325,94.5317,18783.0
2024-11-27 15:35:00,95.24,95.26,95.2,95.24,15476.0,94.502,94.5218,94.4623,94.502,15476.0
2024-11-27 15:40:00,95.22,95.23,94.99,95.2,42924.0,94.4821,94.492,94.2539,94.4623,42924.0
2024-11-27 15:45:00,95.2,95.43,95.2,95.4,41509.0,94.4623,94.6905,94.4623,94.6607,41509.0
2024-11-27 15:50:00,95.38,95.47,95.24,95.31,54590.0,94.6409,94.7302,94.502,94.5714,54590.0
2024-11-27 15:55:00,95.31,95.37,95.26,95.36,131298.0,94.5714,94.631,94.5218,94.621,131298.0
2024-11-29 09:30:00,95.69,95.91,95.59,95.84,137803.0,94.9485,95.1668,94.8492,95.0973,137803.0
2024-11-29 09:35:00,95.8,96.04,95.78,96.02,48696.0,95.0576,95.2958,95.0378,95.2759,48696.0
2024-11-29 09:40:00,96.01,96.03,95.88,96.01,60741.0,95.266,95.2858,95.137,95.266,60741.0
2024-11-29 09:45:00,96.05,96.13,95.91,95.93,26329.0,95.3057,95.3851,95.1668,95.1866,26329.0
2024-11-29 09:50:00,96.01,96.15,96.01,96.15,11063.0,95.266,95.4049,95.266,95.4049,11063.0
2024-11-29 09:55:00,96.15,96.22,96.0,96.2,71671.0,95.4049,95.4744,95.2561,95.4545,71671.0
2024-11-29 10:00:00,96.23,96.38,96.21,96.34,60696.0,95.4843,95.6331,95.4644,95.5934,60696.0
2024-11-29 10:05:00,96.37,96.56,96.36,96.47,31191.0,95.6232,95.8117,95.6133,95.7224,31191.0
2024-11-29 10:10:00,96.49,96.66,96.49,96.62,41088.0,95.7423,95.911,95.7423,95.8713,41088.0
2024-11-29 10:15:00,96.63,96.71,96.58,96.63,26297.0,95.8812,95.9606,95.8316,95.8812,26297.0
2024-11-29 10:20:00,96.64,96.65,96.49,96.57,42367.0,95.8911,95.901,95.7423,95.8217,42367.0
2024-11-29 10:25:00,96.59,96.61,96.46,96.55,33078.0,95.8415,95.8613,95.7125,95.8018,33078.0
2024-11-29 10:30:00,96.58,96.67,96.57,96.67,27937.0,95.8316,95.9209,95.8217,95.9209,27937.0
2024-11-29 10:35:00,96.67,96.78,96.57,96.72,20138.0,95.9209,96.03,95.8217,95.9705,20138.0
2024-11-29 10:40:00,96.72,96.78,96.67,96.68,20333.0,95.9705,96.03,95.9209,95.9308,20333.0
2024-11-29 10:45:00,96.67,96.69,96.57,96.59,12753.0,95.9209,95.9407,95.8217,95.8415,12753.0
2024-11-29 10:50:00,96.59,96.68,96.56,96.66,49086.0,95.8415,95.9308,95.8117,95.911,49086.0
2024-11-29 10:55:00,96.66,96.75,96.66,96.75,55923.0,95.911,96.0003,95.911,96.0003,55923.0
2024-11-29 11:00:00,96.75,96.86,96.75,96.78,40149.0,96.0003,96.1094,96.0003,96.03,40149.0
2024-11-29 11:05:00,96.8,96.91,96.74,96.87,48315.0,96.0499,96.159,95.9903,96.1193,48315.0
2024-11-29 11:10:00,96.87,96.94,96.81,96.94,16419.0,96.1193,96.1888,96.0598,96.1888,16419.0
2024-11-29 11:15:00,96.95,97.02,96.89,96.89,25848.0,96.1987,96.2682,96.1392,96.1392,25848.0
2024-11-29 11:20:00,96.91,97.0,96.91,96.99,7591.0,96.159,96.2483,96.159,96.2384,7591.0
2024-11-29 11:25:00,96.99,97.0,96.95,96.99,5795.0,96.2384,96.2483,96.1987,96.2384,5795.0
2024-11-29 11:30:00,97.0,97.01,96.93,96.94,9475.0,96.2483,96.2582,96.1789,96.1888,9475.0
2024-11-29 11:35:00,96.96,96.96,96.87,96.88,10774.0,96.2086,96.2086,96.1193,96.1293,10774.0
2024-11-29 11:40:00,96.93,97.05,96.93,97.05,12127.0,96.1789,96.2979,96.1789,96.2979,12127.0
2024-11-29 11:45:00,97.04,97.16,97.04,97.14,73788.0,96.288,96.4071,96.288,96.3872,73788.0
2024-11-29 11:50:00,97.14,97.26,97.13,97.24,17526.0,96.3872,96.5063,96.3773,96.4865,17526.0
2024-11-29 11:55:00,97.23,97.23,97.15,97.17,9964.0,96.4765,96.4765,96.3972,96.417,9964.0
2024-11-29 12:00:00,97.14,97.23,97.12,97.21,11110.0,96.3872,96.4765,96.3674,96.4567,11110.0
2024-11-29 12:05:00,97.23,97.38,97.21,97.31,25108.0,96.4765,96.6254,96.4567,96.5559,25108.0
2024-11-29 12:10:00,97.33,97.34,97.25,97.31,13230.0,96.5758,96.5857,96.4964,96.5559,13230.0
2024-11-29 12:15:00,97.29,97.43,97.27,97.42,32133.0,96.5361,96.675,96.5162,96.6651,32133.0
2024-11-29 12:20:00,97.41,97.41,97.21,97.21,12251.0,96.6551,96.6551,96.4567,96.4567,12251.0
2024-11-29 12:25:00,97.22,97.3,97.19,97.22,46971.0,96.4666,96.546,96.4368,96.4666,46971.0
2024-11-29 12:30:00,97.24,97.42,97.24,97.41,22664.0,96.4865,96.6651,96.4865,96.6551,22664.0
2024-11-29 12:35:00,97.42,97.47,97.36,97.39,36934.0,96.6651,96.7147,96.6055,96.6353,36934.0
2024-11-29 12:40:00,97.4,97.42,97.33,97.38,27893.0,96.6452,96.6651,96.5758,96.6254,27893.0
2024-11-29 12:45:00,97.37,97.42,97.34,97.4,25224.0,96.6155,96.6651,96.5857,96.6452,25224.0
2024-11-29 12:50:00,97.39,97.45,97.18,97.25,64320.0,96.6353,96.6948,96.4269,96.4964,64320.0
2024-11-29 12:55:00,97.26,97.27,96.98,97.05,106733.0,96.5063,96.5162,96.2285,96.2979,106733.0
2024-12-02 09:30:00,97.28,97.61,97.19,97.5,228728.0,96.5262,96.8536,96.4368,96.7444,228728.0
2024-12-02 09:35:00,97.48,97.48,97.26,97.28,80837.0,96.7246,96.7246,96.5063,96.5262,80837.0
2024-12-02 09:40:00,97.31,97.39,97.14,97.25,43357.0,96.5559,96.6353,96.3872,96.4964,43357.0
2024-12-02 09:45:00,97.22,97.4,97.21,97.37,45207.0,96.4666,96.6452,96.4567,96.6155,45207.0
2024-12-02 09:50:00,97.37,97.41,97.18,97.24,48958.0,96.6155,96.6551,96.4269,96.4865,48958.0
2024-12-02 09:55:00,97.16,97.19,97.03,97.17,41580.0,96.4071,96.4368,96.2781,96.417,41580.0
2024-12-02 10:00:00,97.23,97.38,97.16,97.21,42126.0,96.4765,96.6254,96.4071,96.4567,42126.0
2024-12-02 10:05:00,97.21,97.31,97.14,97.18,37436.0,96.4567,96.5559,96.3872,96.4269,37436.0
2024-12-02 10:10:00,97.18,97.33,97.15,97.29,14042.0,96.4269,96.5758,96.3972,96.5361,14042.0
2024-12-02 10:15:00,97.3,97.36,97.2,97.2,26317.0,96.546,96.6055,96.4468,96.4468,26317.0
2024-12-02 10:20:00,97.17,97.28,97.16,97.27,12457.0,96.417,96.5262,96.4071,96.5162,12457.0
2024-12-02 10:25:00,97.31,97.4,97.28,97.4,13359.0,96.5559,96.6452,96.5262,96.6452,13359.0
2024-12-02 10:30:00,97.39,97.51,97.34,97.5,30371.0,96.6353,96.7544,96.5857,96.7444,30371.0
2024-12-02 10:35:00,97.51,97.56,97.35,97.48,20901.0,96.7544,96.804,96.5956,96.7246,20901.0
2024-12-02 10:40:00,97.49,97.56,97.46,97.46,10875.0,96.7345,96.804,96.7048,96.7048,10875.0
2024-12-02 10:45:00,97.45,97.5,97.41,97.49,12866.0,96.6948,96.7444,96.6551,96.7345,12866.0
2024-12-02 10:50:00,97.48,97.49,97.21,97.29,49527.0,96.7246,96.7345,96.4567,96.5361,49527.0
2024-12-02 10:55:00,97.3,97.3,97.03,97.13,66656.0,96.546,96.546,96.2781,96.3773,66656.0
2024-12-02 11:00:00,97.13,97.18,97.05,97.08,19522.0,96.3773,96.4269,96.2979,96.3277,19522.0
2024-12-02 11:05:00,97.09,97.39,97.08,97.39,18389.0,96.3376,96.6353,96.3277,96.6353,18389.0
2024-12-02 11:10:00,97.41,97.43,97.33,97.38,15337.0,96.6551,96.675,96.5758,96.6254,15337.0
2024-12-02 11:15:00,97.4,97.46,97.37,97.43,10916.0,96.6452,96.7048,96.6155,96.675,10916.0
2024-12-02 11:20:00,97.44,97.44,97.29,97.35,20696.0,96.6849,96.6849,96.5361,96.5956,20696.0
2024-12-02 11:25:00,97.32,97.45,97.31,97.42,12152.0,96.5658,96.6948,96.5559,96.6651,12152.0
2024-12-02 11:30:00,97.44,97.46,97.39,97.41,12595.0,96.6849,96.7048,96.6353,96.6551,12595.0
2024-12-02 11:35:00,97.43,97.56,97.41,97.54,34926.0,96.675,96.804,96.6551,96.7841,34926.0
2024-12-02 11:40:00,97.53,97.64,97.53,97.57,23925.0,96.7742,96.8834,96.7742,96.8139,23925.0
2024-12-02 11:45:00,97.57,97.67,97.57,97.67,7152.0,96.8139,96.9131,96.8139,96.9131,7152.0
2024-12-02 11:50:00,97.67,97.7,97.51,97.56,30528.0,96.9131,96.9429,96.7544,96.804,30528.0
2024-12-02 11:55:00,97.54,97.61,97.47,97.59,14400.0,96.7841,96.8536,96.7147,96.8337,14400.0
2024-12-02 12:00:00,97.6,97.72,97.59,97.71,28786.0,96.8437,96.9627,96.8337,96.9528,28786.0
2024-12-02 12:05:00,97.67,97.75,97.65,97.74,14701.0,96.9131,96.9925,96.8933,96.9826,14701.0
2024-12-02 12:10:00,97.72,97.73,97.67,97.71,15915.0,96.9627,96.9727,96.9131,96.9528,15915.0
2024-12-02 12:15:00,97.72,97.74,97.67,97.67,9945.0,96.9627,96.9826,96.9131,96.9131,9945.0
2024-12-02 12:20:00,97.68,97.75,97.65,97.73,16935.0,96.9231,96.9925,96.8933,96.9727,16935.0
2024-12-02 12:25:00,97.73,97.73,97.52,97.54,43681.0,96.9727,96.9727,96.7643,96.7841,43681.0
2024-12-02 12:30:00,97.52,97.61,97.48,97.54,29888.0,96.7643,96.8536,96.7246,96.7841,29888.0
2024-12-02 12:35:00,97.62,97.65,97.57,97.58,17450.0,96.8635,96.8933,96.8139,96.8238,17450.0
2024-12-02 12:40:00,97.59,97.65,97.57,97.62,8129.0,96.8337,96.8933,96.8139,96.8635,8129.0
2024-12-02 12:45:00,97.66,97.67,97.61,97.64,11214.0,96.9032,96.9131,96.8536,96.8834,11214.0
2024-12-02 12:50:00,97.63,97.69,97.63,97.64,9587.0,96.8734,96.933,96.8734,96.8834,9587.0
2024-12-02 12:55:00,97.68,97.68,97.56,97.56,10368.0,96.9231,96.9231,96.804,96.804,10368.0
2024-12-02 13:00:00,97.55,97.6,97.5,97.6,7633.0,96.7941,96.8437,96.7444,96.8437,7633.0
2024-12-02 13:05:00,97.6,97.61,97.54,97.55,17059.0,96.8437,96.8536,96.7841,96.7941,17059.0
2024-12-02 13:10:00,97.55,97.61,97.51,97.56,4153.0,96.7941,96.8536,96.7544,96.804,4153.0
2024-12-02 13:15:00,97.57,97.57,97.48,97.55,11368.0,96.8139,96.8139,96.7246,96.7941,11368.0
2024-12-02 13:20:00,97.57,97.69,97.56,97.68,8713.0,96.8139,96.933,96.804,96.9231,8713.0
2024-12-02 13:25:00,97.67,97.71,97.62,97.62,11218.0,96.9131,96.9528,96.8635,96.8635,11218.0
2024-12-02 13:30:00,97.6,97.64,97.51,97.54,9633.0,96.8437,96.8834,96.7544,96.7841,9633.0
2024-12-02 13:35:00,97.55,97.64,97.48,97.64,11108.0,96.7941,96.8834,96.7246,96.8834,11108.0
2024-12-02 13:40:00,97.62,97.63,97.58,97.59,4833.0,96.8635,96.8734,96.8238,96.8337,4833.0
2024-12-02 13:45:00,97.58,97.67,97.58,97.64,662.0,96.8238,96.9131,96.8238,96.8834,662.0
2024-12-02 13:50:00,97.66,97.66,97.62,97.62,2642.0,96.9032,96.9032,96.8635,96.8635,2642.0
2024-12-02 13:55:00,97.67,97.67,97.65,97.67,2718.0,96.9131,96.9131,96.8933,96.9131,2718.0
2024-12-02 14:00:00,97.61,97.63,97.55,97.6,5803.0,96.8536,96.8734,96.7941,96.8437,5803.0
2024-12-02 14:05:00,97.56,97.58,97.51,97.58,10422.0,96.804,96.8238,96.7544,96.8238,10422.0
2024-12-02 14:10:00,97.56,97.56,97.35,97.37,9338.0,96.804,96.804,96.5956,96.6155,9338.0
2024-12-02 14:15:00,97.39,97.46,97.32,97.39,17421.0,96.6353,96.7048,96.5658,96.6353,17421.0
2024-12-02 14:20:00,97.36,97.41,97.33,97.41,13708.0,96.6055,96.6551,96.5758,96.6551,13708.0
2024-12-02 14:25:00,97.41,97.5,97.36,97.49,11665.0,96.6551,96.7444,96.6055,96.7345,11665.0
2024-12-02 14:30:00,97.48,97.6,97.47,97.53,13554.0,96.7246,96.8437,96.7147,96.7742,13554.0
2024-12-02 14:35:00,97.6,97.62,97.57,97.58,26862.0,96.8437,96.8635,96.8139,96.8238,26862.0
2024-12-02 14:40:00,97.61,97.64,97.57,97.63,9073.0,96.8536,96.8834,96.8139,96.8734,9073.0
2024-12-02 14:45:00,97.65,97.65,97.56,97.61,6319.0,96.8933,96.8933,96.804,96.8536,6319.0
2024-12-02 14:50:00,97.59,97.64,97.57,97.64,6120.0,96.8337,96.8834,96.8139,96.8834,6120.0
2024-12-02 14:55:00,97.64,97.75,97.62,97.74,27195.0,96.8834,96.9925,96.8635,96.9826,27195.0
2024-12-02 15:00:00,97.7,97.73,97.67,97.69,13075.0,96.9429,96.9727,96.9131,96.933,13075.0
2024-12-02 15:05:00,97.69,97.7,97.62,97.64,8321.0,96.933,96.9429,96.8635,96.8834,8321.0
2024-12-02 15:10:00,97.68,97.79,97.66,97.74,13942.0,96.9231,97.0322,96.9032,96.9826,13942.0
2024-12-02 15:15:00,97.73,97.88,97.73,97.78,52915.0,96.9727,97.1215,96.9727,97.0223,52915.0
2024-12-02 15:20:00,97.77,97.83,97.77,97.77,6760.0,97.0124,97.0719,97.0124,97.0124,6760.0
2024-12-02 15:25:00,97.79,97.91,97.78,97.9,8308.0,97.0322,97.1513,97.0223,97.1413,8308.0
2024-12-02 15:30:00,97.89,97.89,97.8,97.86,18510.0,97.1314,97.1314,97.0421,97.1017,18510.0
2024-12-02 15:35:00,97.84,97.84,97.74,97.78,30761.0,97.0818,97.0818,96.9826,97.0223,30761.0
2024-12-02 15:40:00,97.8,97.81,97.53,97.62,79308.0,97.0421,97.052,96.7742,96.8635,79308.0
2024-12-02 15:45:00,97.62,97.65,97.52,97.62,40650.0,96.8635,96.8933,96.7643,96.8635,40650.0
2024-12-02 15:50:00,97.62,97.74,97.52,97.59,75128.0,96.8635,96.9826,96.7643,96.8337,75128.0
2024-12-02 15:55:00,97.59,97.68,97.51,97.6,135264.0,96.8337,96.9231,96.7544,96.8437,135264.0
2024-12-03 09:30:00,97.48,97.61,97.35,97.53,147353.0,96.7246,96.8536,96.5956,96.7742,147353.0
2024-12-03 09:35:00,97.53,97.53,97.2,97.37,58795.0,96.7742,96.7742,96.4468,96.6155,58795.0
2024-12-03 09:40:00,97.37,97.41,97.14,97.2,46099.0,96.6155,96.6551,96.3872,96.4468,46099.0
2024-12-03 09:45:00,97.18,97.41,97.17,97.27,33945.0,96.4269,96.6551,96.417,96.5162,33945.0
2024-12-03 09:50:00,97.25,97.33,97.24,97.29,21265.0,96.4964,96.5758,96.4865,96.5361,21265.0
2024-12-03 09:55:00,97.26,97.43,97.26,97.4,10474.0,96.5063,96.675,96.5063,96.6452,10474.0
2024-12-03 10:00:00,97.36,97.52,97.34,97.44,40116.0,96.6055,96.7643,96.5857,96.6849,40116.0
2024-12-03 10:05:00,97.44,97.54,97.39,97.42,8400.0,96.6849,96.7841,96.6353,96.6651,8400.0
2024-12-03 10:10:00,97.44,97.49,97.33,97.39,11688.0,96.6849,96.7345,96.5758,96.6353,11688.0
2024-12-03 10:15:00,97.38,97.44,97.36,97.36,11687.0,96.6254,96.6849,96.6055,96.6055,11687.0
2024-12-03 10:20:00,97.36,97.36,97.15,97.19,49603.0,96.6055,96.6055,96.3972,96.4368,49603.0
2024-12-03 10:25:00,97.17,97.17,96.99,97.0,89352.0,96.417,96.417,96.2384,96.2483,89352.0
2024-12-03 10:30:00,96.99,97.15,96.99,97.08,83322.0,96.2384,96.3972,96.2384,96.3277,83322.0
2024-12-03 10:35:00,97.08,97.25,97.08,97.21,17562.0,96.3277,96.4964,96.3277,96.4567,17562.0
2024-12-03 10:40:00,97.18,97.18,97.05,97.06,16341.0,96.4269,96.4269,96.2979,96.3079,16341.0
2024-12-03 10:45:00,97.06,97.06,96.95,97.05,34485.0,96.3079,96.3079,96.1987,96.2979,34485.0
2024-12-03 10:50:00,97.09,97.13,96.96,97.03,8703.0,96.3376,96.3773,96.2086,96.2781,8703.0
2024-12-03 10:55:00,97.01,97.2,96.98,97.2,29225.0,96.2582,96.4468,96.2285,96.4468,29225.0
2024-12-03 11:00:00,97.18,97.37,97.18,97.28,83621.0,96.4269,96.6155,96.4269,96.5262,83621.0
2024-12-03 11:05:00,97.26,97.31,97.21,97.23,10941.0,96.5063,96.5559,96.4567,96.4765,10941.0
2024-12-03 11:10:00,97.24,97.28,97.16,97.2,3001.0,96.4865,96.5262,96.4071,96.4468,3001.0
2024-12-03 11:15:00,97.19,97.25,97.16,97.23,5865.0,96.4368,96.4964,96.4071,96.4765,5865.0
2024-12-03 11:20:00,97.22,97.3,97.22,97.25,4200.0,96.4666,96.546,96.4666,96.4964,4200.0
2024-12-03 11:25:00,97.26,97.47,97.23,97.46,22927.0,96.5063,96.7147,96.4765,96.7048,22927.0
2024-12-03 11:30:00,97.45,97.49,97.3,97.33,20639.0,96.6948,96.7345,96.546,96.5758,20639.0
2024-12-03 11:35:00,97.35,97.37,97.1,97.1,23423.0,96.5956,96.6155,96.3475,96.3475,23423.0
2024-12-03 11:40:00,97.1,97.16,96.95,96.95,56619.0,96.3475,96.4071,96.1987,96.1987,56619.0
2024-12-03 11:45:00,96.96,97.06,96.96,97.02,15442.0,96.2086,96.3079,96.2086,96.2682,15442.0
2024-12-03 11:50:00,97.06,97.15,97.04,97.14,11325.0,96.3079,96.3972,96.288,96.3872,11325.0
2024-12-03 11:55:00,97.14,97.17,97.02,97.03,12367.0,96.3872,96.417,96.2682,96.2781,12367.0
2024-12-03 12:00:00,97.02,97.15,97.02,97.12,4206.0,96.2682,96.3972,96.2682,96.3674,4206.0
2024-12-03 12:05:00,97.1,97.14,97.08,97.12,3671.0,96.3475,96.3872,96.3277,96.3674,3671.0
2024-12-03 12:10:00,97.16,97.17,97.08,97.17,13909.0,96.4071,96.417,96.3277,96.417,13909.0
2024-12-03 12:15:00,97.17,97.25,97.14,97.23,4819.0,96.417,96.4964,96.3872,96.4765,4819.0
2024-12-03 12:20:00,97.23,97.26,97.22,97.25,5292.0,96.4765,96.5063,96.4666,96.4964,5292.0
2024-12-03 12:25:00,97.23,97.26,97.22,97.25,8809.0,96.4765,96.5063,96.4666,96.4964,8809.0
2024-12-03 12:30:00,97.24,97.36,97.24,97.35,7469.0,96.4865,96.6055,96.4865,96.5956,7469.0
2024-12-03 12:35:00,97.31,97.31,97.23,97.31,3288.0,96.5559,96.5559,96.4765,96.5559,3288.0
2024-12-03 12:40:00,97.34,97.39,97.33,97.38,7129.0,96.5857,96.6353,96.5758,96.6254,7129.0
2024-12-03 12:45:00,97.38,97.54,97.38,97.54,26776.0,96.6254,96.7841,96.6254,96.7841,26776.0
2024-12-03 12:50:00,97.51,97.59,97.46,97.58,19393.0,96.7544,96.8337,96.7048,96.8238,19393.0
2024-12-03 12:55:00,97.58,97.6,97.51,97.6,14004.0,96.8238,96.8437,96.7544,96.8437,14004.0
2024-12-03 13:00:00,97.57,97.64,97.53,97.58,24481.0,96.8139,96.8834,96.7742,96.8238,24481.0
2024-12-03 13:05:00,97.59,97.61,97.58,97.59,1473.0,96.8337,96.8536,96.8238,96.8337,1473.0
2024-12-03 13:10:00,97.61,97.62,97.5,97.57,6050.0,96.8536,96.8635,96.7444,96.8139,6050.0
2024-12-03 13:15:00,97.55,97.57,97.5,97.57,1923.0,96.7941,96.8139,96.7444,96.8139,1923.0
2024-12-03 13:20:00,97.55,97.62,97.55,97.61,7164.0,96.7941,96.8635,96.7941,96.8536,7164.0
2024-12-03 13:25:00,97.61,97.65,97.52,97.52,39843.0,96.8536,96.8933,96.7643,96.7643,39843.0
2024-12-03 13:30:00,97.52,97.57,97.47,97.56,12624.0,96.7643,96.8139,96.7147,96.804,12624.0
2024-12-03 13:35:00,97.61,97.61,97.48,97.48,5841.0,96.8536,96.8536,96.7246,96.7246,5841.0
2024-12-03 13:40:00,97.5,97.51,97.41,97.43,4922.0,96.7444,96.7544,96.6551,96.675,4922.0
2024-12-03 13:45:00,97.41,97.49,97.4,97.48,3376.0,96.6551,96.7345,96.6452,96.7246,3376.0
2024-12-03 13:50:00,97.49,97.55,97.47,97.48,4924.0,96.7345,96.7941,96.7147,96.7246,4924.0
2024-12-03 13:55:00,97.48,97.48,97.44,97.46,7305.0,96.7246,96.7246,96.6849,96.7048,7305.0
2024-12-03 14:00:00,97.45,97.45,97.34,97.36,4529.0,96.6948,96.6948,96.5857,96.6055,4529.0
2024-12-03 14:05:00,97.4,97.48,97.4,97.48,5805.0,96.6452,96.7246,96.6452,96.7246,5805.0
2024-12-03 14:10:00,97.46,97.49,97.43,97.46,5192.0,96.7048,96.7345,96.675,96.7048,5192.0
2024-12-03 14:15:00,97.46,97.53,97.41,97.52,3150.0,96.7048,96.7742,96.6551,96.7643,3150.0
2024-12-03 14:20:00,97.51,97.53,97.43,97.45,14998.0,96.7544,96.7742,96.675,96.6948,14998.0
2024-12-03 14:25:00,97.48,97.55,97.46,97.54,9110.0,96.7246,96.7941,96.7048,96.7841,9110.0
2024-12-03 14:30:00,97.55,97.68,97.54,97.66,19536.0,96.7941,96.9231,96.7841,96.9032,19536.0
2024-12-03 14:35:00,97.64,97.65,97.59,97.62,7955.0,96.8834,96.8933,96.8337,96.8635,7955.0
2024-12-03 14:40:00,97.62,97.66,97.6,97.63,5664.0,96.8635,96.9032,96.8437,96.8734,5664.0
2024-12-03 14:45:00,97.63,97.69,97.63,97.69,13662.0,96.8734,96.933,96.8734,96.933,13662.0
2024-12-03 14:50:00,97.69,97.8,97.69,97.78,26095.0,96.933,97.0421,96.933,97.0223,26095.0
2024-12-03 14:55:00,97.8,97.81,97.74,97.75,9717.0,97.0421,97.052,96.9826,96.9925,9717.0
2024-12-03 15:00:00,97.75,97.75,97.7,97.72,7483.0,96.9925,96.9925,96.9429,96.9627,7483.0
2024-12-03 15:05:00,97.71,97.76,97.67,97.76,6333.0,96.9528,97.0024,96.9131,97.0024,6333.0
2024-12-03 15:10:00,97.78,97.78,97.69,97.71,23513.0,97.0223,97.0223,96.933,96.9528,23513.0
2024-12-03 15:15:00,97.7,97.71,97.64,97.7,9172.0,96.9429,96.9528,96.8834,96.9429,9172.0
2024-12-03 15:20:00,97.71,97.74,97.69,97.73,9341.0,96.9528,96.9826,96.933,96.9727,9341.0
2024-12-03 15:25:00,97.73,97.74,97.67,97.74,3279.0,96.9727,96.9826,96.9131,96.9826,3279.0
2024-12-03 15:30:00,97.7,97.73,97.65,97.67,4294.0,96.9429,96.9727,96.8933,96.9131,4294.0
2024-12-03 15:35:00,97.69,97.74,97.6,97.63,16239.0,96.933,96.9826,96.8437,96.8734,16239.0
2024-12-03 15:40:00,97.63,97.64,97.49,97.54,20097.0,96.8734,96.8834,96.7345,96.7841,20097.0
2024-12-03 15:45:00,97.54,97.68,97.52,97.67,21076.0,96.7841,96.9231,96.7643,96.9131,21076.0
2024-12-03 15:50:00,97.7,97.78,97.69,97.78,55898.0,96.9429,97.0223,96.933,97.0223,55898.0
2024-12-03 15:55:00,97.78,97.8,97.63,97.68,98440.0,97.0223,97.0421,96.8734,96.9231,98440.0
2024-12-04 09:30:00,98.49,98.7,98.45,98.58,282656.0,97.7268,97.9351,97.6871,97.8161,282656.0
2024-12-04 09:35:00,98.59,98.64,98.47,98.49,104898.0,97.826,97.8756,97.7069,97.7268,104898.0
2024-12-04 09:40:00,98.49,98.58,98.48,98.54,40929.0,97.7268,97.8161,97.7169,97.7764,40929.0
2024-12-04 09:45:00,98.52,98.64,98.48,98.58,54075.0,97.7565,97.8756,97.7169,97.8161,54075.0
2024-12-04 09:50:00,98.59,98.71,98.56,98.7,36788.0,97.826,97.9451,97.7962,97.9351,36788.0
2024-12-04 09:55:00,98.72,98.77,98.58,98.61,39026.0,97.955,98.0046,97.8161,97.8458,39026.0
2024-12-04 10:00:00,98.59,98.63,98.39,98.49,104702.0,97.826,97.8657,97.6276,97.7268,104702.0
2024-12-04 10:05:00,98.49,98.53,98.45,98.51,17302.0,97.7268,97.7665,97.6871,97.7466,17302.0
2024-12-04 10:10:00,98.51,98.68,98.41,98.41,35239.0,97.7466,97.9153,97.6474,97.6474,35239.0
2024-12-04 10:15:00,98.41,98.47,98.18,98.46,74536.0,97.6474,97.7069,97.4192,97.697,74536.0
2024-12-04 10:20:00,98.5,98.56,98.42,98.44,46208.0,97.7367,97.7962,97.6573,97.6772,46208.0
2024-12-04 10:25:00,98.46,98.55,98.46,98.53,27312.0,97.697,97.7863,97.697,97.7665,27312.0
2024-12-04 10:30:00,98.51,98.67,98.48,98.67,27342.0,97.7466,97.9054,97.7169,97.9054,27342.0
2024-12-04 10:35:00,98.67,98.82,98.64,98.7,66190.0,97.9054,98.0542,97.8756,97.9351,66190.0
2024-12-04 10:40:00,98.69,98.78,98.69,98.74,8991.0,97.9252,98.0145,97.9252,97.9748,8991.0
2024-12-04 10:45:00,98.75,98.78,98.55,98.66,57899.0,97.9848,98.0145,97.7863,97.8955,57899.0
2024-12-04 10:50:00,98.65,98.68,98.52,98.54,37796.0,97.8855,97.9153,97.7565,97.7764,37796.0
2024-12-04 10:55:00,98.56,98.79,98.56,98.79,11199.0,97.7962,98.0245,97.7962,98.0245,11199.0
2024-12-04 11:00:00,98.79,98.89,98.79,98.85,28883.0,98.0245,98.1237,98.0245,98.084,28883.0
2024-12-04 11:05:00,98.85,98.88,98.79,98.81,15147.0,98.084,98.1138,98.0245,98.0443,15147.0
2024-12-04 11:10:00,98.84,98.89,98.81,98.87,28075.0,98.0741,98.1237,98.0443,98.1038,28075.0
2024-12-04 11:15:00,98.86,98.91,98.83,98.9,27466.0,98.0939,98.1435,98.0641,98.1336,27466.0
2024-12-04 11:20:00,98.9,98.92,98.85,98.86,13016.0,98.1336,98.1534,98.084,98.0939,13016.0
2024-12-04 11:25:00,98.85,98.88,98.84,98.86,13947.0,98.084,98.1138,98.0741,98.0939,13947.0
2024-12-04 11:30:00,98.84,98.89,98.74,98.89,18076.0,98.0741,98.1237,97.9748,98.1237,18076.0
2024-12-04 11:35:00,98.88,98.9,98.79,98.81,12623.0,98.1138,98.1336,98.0245,98.0443,12623.0
2024-12-04 11:40:00,98.81,98.82,98.71,98.73,17520.0,98.0443,98.0542,97.9451,97.9649,17520.0
2024-12-04 11:45:00,98.73,98.85,98.73,98.85,17776.0,97.9649,98.084,97.9649,98.084,17776.0
2024-12-04 11:50:00,98.81,98.91,98.79,98.91,8921.0,98.0443,98.1435,98.0245,98.1435,8921.0
2024-12-04 11:55:00,98.89,98.9,98.85,98.85,9923.0,98.1237,98.1336,98.084,98.084,9923.0
2024-12-04 12:00:00,98.85,98.86,98.81,98.84,16473.0,98.084,98.0939,98.0443,98.0741,16473.0
2024-12-04 12:05:00,98.84,98.87,98.81,98.81,5305.0,98.0741,98.1038,98.0443,98.0443,5305.0
2024-12-04 12:10:00,98.84,98.88,98.83,98.86,11057.0,98.0741,98.1138,98.0641,98.0939,11057.0
2024-12-04 12:15:00,98.86,98.88,98.84,98.86,13148.0,98.0939,98.1138,98.0741,98.0939,13148.0
2024-12-04 12:20:00,98.86,98.87,98.69,98.86,91191.0,98.0939,98.1038,97.9252,98.0939,91191.0
2024-12-04 12:25:00,98.83,98.92,98.83,98.85,15369.0,98.0641,98.1534,98.0641,98.084,15369.0
2024-12-04 12:30:00,98.83,98.83,98.72,98.73,9001.0,98.0641,98.0641,97.955,97.9649,9001.0
2024-12-04 12:35:00,98.74,98.78,98.71,98.78,7608.0,97.9748,98.0145,97.9451,98.0145,7608.0
2024-12-04 12:40:00,98.76,98.76,98.65,98.74,10669.0,97.9947,97.9947,97.8855,97.9748,10669.0
2024-12-04 12:45:00,98.75,98.83,98.73,98.83,17205.0,97.9848,98.0641,97.9649,98.0641,17205.0
2024-12-04 12:50:00,98.83,98.93,98.82,98.9,11915.0,98.0641,98.1634,98.0542,98.1336,11915.0
2024-12-04 12:55:00,98.91,98.92,98.87,98.87,11812.0,98.1435,98.1534,98.1038,98.1038,11812.0
2024-12-04 13:00:00,98.86,98.86,98.82,98.86,4174.0,98.0939,98.0939,98.0542,98.0939,4174.0
2024-12-04 13:05:00,98.83,98.86,98.82,98.84,6591.0,98.0641,98.0939,98.0542,98.0741,6591.0
2024-12-04 13:10:00,98.86,98.89,98.81,98.81,5025.0,98.0939,98.1237,98.0443,98.0443,5025.0
2024-12-04 13:15:00,98.83,98.84,98.8,98.8,1498.0,98.0641,98.0741,98.0344,98.0344,1498.0
2024-12-04 13:20:00,98.8,98.81,98.71,98.72,12440.0,98.0344,98.0443,97.9451,97.955,12440.0
2024-12-04 13:25:00,98.7,98.71,98.6,98.61,30904.0,97.9351,97.9451,97.8359,97.8458,30904.0
2024-12-04 13:30:00,98.6,98.6,98.28,98.38,49132.0,97.8359,97.8359,97.5184,97.6176,49132.0
2024-12-04 13:35:00,98.36,98.53,98.34,98.51,16505.0,97.5978,97.7665,97.5779,97.7466,16505.0
2024-12-04 13:40:00,98.52,98.61,98.45,98.45,7002.0,97.7565,97.8458,97.6871,97.6871,7002.0
2024-12-04 13:45:00,98.56,98.65,98.55,98.64,17278.0,97.7962,97.8855,97.7863,97.8756,17278.0
2024-12-04 13:50:00,98.65,98.85,98.63,98.83,16368.0,97.8855,98.084,97.8657,98.0641,16368.0
2024-12-04 13:55:00,98.85,98.93,98.66,98.67,62723.0,98.084,98.1634,97.8955,97.9054,62723.0
2024-12-04 14:00:00,98.61,98.84,98.57,98.83,58622.0,97.8458,98.0741,97.8062,98.0641,58622.0
2024-12-04 14:05:00,98.82,98.85,98.81,98.83,7173.0,98.0542,98.084,98.0443,98.0641,7173.0
2024-12-04 14:10:00,98.86,98.88,98.82,98.86,7033.0,98.0939,98.1138,98.0542,98.0939,7033.0
2024-12-04 14:15:00,98.87,99.01,98.85,98.98,44562.0,98.1038,98.2427,98.084,98.213,44562.0
2024-12-04 14:20:00,98.98,99.11,98.96,99.09,64679.0,98.213,98.342,98.1931,98.3221,64679.0
2024-12-04 14:25:00,99.07,99.1,98.99,99.06,12547.0,98.3023,98.332,98.2229,98.2924,12547.0
2024-12-04 14:30:00,99.06,99.14,99.02,99.14,16297.0,98.2924,98.3717,98.2527,98.3717,16297.0
2024-12-04 14:35:00,99.15,99.23,99.13,99.16,16647.0,98.3817,98.461,98.3618,98.3916,16647.0
2024-12-04 14:40:00,99.16,99.19,99.02,99.13,55120.0,98.3916,98.4214,98.2527,98.3618,55120.0
2024-12-04 14:45:00,99.14,99.14,99.08,99.1,8206.0,98.3717,98.3717,98.3122,98.332,8206.0
2024-12-04 14:50:00,99.07,99.1,99.02,99.05,20732.0,98.3023,98.332,98.2527,98.2824,20732.0
2024-12-04 14:55:00,99.11,99.15,99.09,99.12,3113.0,98.342,98.3817,98.3221,98.3519,3113.0
2024-12-04 15:00:00,99.11,99.21,99.08,99.19,14984.0,98.342,98.4412,98.3122,98.4214,14984.0
2024-12-04 15:05:00,99.21,99.3,99.2,99.3,58090.0,98.4412,98.5305,98.4313,98.5305,58090.0
2024-12-04 15:10:00,99.31,99.4,99.3,99.31,52232.0,98.5404,98.6297,98.5305,98.5404,52232.0
2024-12-04 15:15:00,99.31,99.34,99.3,99.33,17190.0,98.5404,98.5702,98.5305,98.5603,17190.0
2024-12-04 15:20:00,99.34,99.34,99.29,99.3,15591.0,98.5702,98.5702,98.5206,98.5305,15591.0
2024-12-04 15:25:00,99.31,99.36,99.29,99.31,22456.0,98.5404,98.59,98.5206,98.5404,22456.0
2024-12-04 15:30:00,99.3,99.34,99.26,99.34,25140.0,98.5305,98.5702,98.4908,98.5702,25140.0
2024-12-04 15:35:00,99.33,99.48,99.31,99.46,41833.0,98.5603,98.7091,98.5404,98.6893,41833.0
2024-12-04 15:40:00,99.45,99.49,99.44,99.45,24718.0,98.6793,98.719,98.6694,98.6793,24718.0
2024-12-04 15:45:00,99.46,99.54,99.39,99.54,65699.0,98.6893,98.7686,98.6198,98.7686,65699.0
2024-12-04 15:50:00,99.55,99.58,99.42,99.45,65375.0,98.7786,98.8083,98.6496,98.6793,65375.0
2024-12-04 15:55:00,99.46,99.49,99.36,99.45,135463.0,98.6893,98.719,98.59,98.6793,135463.0
2024-12-05 09:30:00,99.44,99.55,99.41,99.49,76086.0,98.6694,98.7786,98.6396,98.719,76086.0
2024-12-05 09:35:00,99.5,99.52,99.31,99.37,60528.0,98.7289,98.7488,98.5404,98.6,60528.0
2024-12-05 09:40:00,99.38,99.45,99.32,99.44,30670.0,98.6099,98.6793,98.5503,98.6694,30670.0
2024-12-05 09:45:00,99.44,99.51,99.39,99.39,53535.0,98.6694,98.7389,98.6198,98.6198,53535.0
2024-12-05 09:50:00,99.4,99.43,99.34,99.41,16430.0,98.6297,98.6595,98.5702,98.6396,16430.0
2024-12-05 09:55:00,99.4,99.51,99.38,99.51,30658.0,98.6297,98.7389,98.6099,98.7389,30658.0
2024-12-05 10:00:00,99.51,99.71,99.51,99.66,37011.0,98.7389,98.9373,98.7389,98.8877,37011.0
2024-12-05 10:05:00,99.67,99.69,99.53,99.56,31371.0,98.8976,98.9175,98.7587,98.7885,31371.0
2024-12-05 10:10:00,99.54,99.55,99.38,99.41,19609.0,98.7686,98.7786,98.6099,98.6396,19609.0
2024-12-05 10:15:00,99.39,99.5,99.36,99.46,9432.0,98.6198,98.7289,98.59,98.6893,9432.0
2024-12-05 10:20:00,99.44,99.44,99.2,99.22,35707.0,98.6694,98.6694,98.4313,98.4511,35707.0
2024-12-05 10:25:00,99.2,99.27,99.18,99.18,27293.0,98.4313,98.5007,98.4114,98.4114,27293.0
2024-12-05 10:30:00,99.19,99.2,99.15,99.18,12925.0,98.4214,98.4313,98.3817,98.4114,12925.0
2024-12-05 10:35:00,99.19,99.19,99.04,99.06,34663.0,98.4214,98.4214,98.2725,98.2924,34663.0
2024-12-05 10:40:00,99.08,99.23,99.07,99.23,13310.0,98.3122,98.461,98.3023,98.461,13310.0
2024-12-05 10:45:00,99.23,99.26,99.13,99.14,13119.0,98.461,98.4908,98.3618,98.3717,13119.0
2024-12-05 10:50:00,99.15,99.17,99.08,99.14,10572.0,98.3817,98.4015,98.3122,98.3717,10572.0
2024-12-05 10:55:00,99.15,99.16,99.11,99.11,11449.0,98.3817,98.3916,98.342,98.342,11449.0
2024-12-05 11:00:00,99.09,99.2,99.08,99.09,9480.0,98.3221,98.4313,98.3122,98.3221,9480.0
2024-12-05 11:05:00,99.08,99.14,99.05,99.08,8353.0,98.3122,98.3717,98.2824,98.3122,8353.0
2024-12-05 11:10:00,99.08,99.14,99.06,99.14,2509.0,98.3122,98.3717,98.2924,98.3717,2509.0
2024-12-05 11:15:00,99.12,99.32,99.11,99.3,18251.0,98.3519,98.5503,98.342,98.5305,18251.0
2024-12-05 11:20:00,99.28,99.4,99.28,99.39,38698.0,98.5107,98.6297,98.5107,98.6198,38698.0
2024-12-05 11:25:00,99.38,99.49,99.36,99.43,19310.0,98.6099,98.719,98.59,98.6595,19310.0
2024-12-05 11:30:00,99.43,99.44,99.34,99.35,14714.0,98.6595,98.6694,98.5702,98.5801,14714.0
2024-12-05 11:35:00,99.35,99.35,99.3,99.32,17231.0,98.5801,98.5801,98.5305,98.5503,17231.0
2024-12-05 11:40:00,99.33,99.36,99.33,99.34,7752.0,98.5603,98.59,98.5603,98.5702,7752.0
2024-12-05 11:45:00,99.36,99.38,99.32,99.34,8327.0,98.59,98.6099,98.5503,98.5702,8327.0
2024-12-05 11:50:00,99.35,99.41,99.35,99.36,22265.0,98.5801,98.6396,98.5801,98.59,22265.0
2024-12-05 11:55:00,99.37,99.51,99.31,99.5,13546.0,98.6,98.7389,98.5404,98.7289,13546.0
2024-12-05 12:00:00,99.48,99.53,99.44,99.51,18904.0,98.7091,98.7587,98.6694,98.7389,18904.0
2024-12-05 12:05:00,99.52,99.61,99.5,99.61,14903.0,98.7488,98.8381,98.7289,98.8381,14903.0
2024-12-05 12:10:00,99.6,99.71,99.59,99.69,48918.0,98.8282,98.9373,98.8183,98.9175,48918.0
2024-12-05 12:15:00,99.69,99.7,99.56,99.67,9435.0,98.9175,98.9274,98.7885,98.8976,9435.0
2024-12-05 12:20:00,99.66,99.66,99.58,99.6,9787.0,98.8877,98.8877,98.8083,98.8282,9787.0
2024-12-05 12:25:00,99.59,99.7,99.59,99.64,9172.0,98.8183,98.9274,98.8183,98.8679,9172.0
2024-12-05 12:30:00,99.62,99.66,99.61,99.66,6380.0,98.848,98.8877,98.8381,98.8877,6380.0
2024-12-05 12:35:00,99.66,99.67,99.6,99.67,7148.0,98.8877,98.8976,98.8282,98.8976,7148.0
2024-12-05 12:40:00,99.67,99.7,99.61,99.63,9900.0,98.8976,98.9274,98.8381,98.8579,9900.0
2024-12-05 12:45:00,99.69,99.79,99.69,99.75,11597.0,98.9175,99.0167,98.9175,98.977,11597.0
2024-12-05 12:50:00,99.78,99.86,99.75,99.82,27399.0,99.0068,99.0862,98.977,99.0465,27399.0
2024-12-05 12:55:00,99.8,99.82,99.76,99.81,11530.0,99.0266,99.0465,98.9869,99.0365,11530.0
2024-12-05 13:00:00,99.81,99.82,99.71,99.71,28954.0,99.0365,99.0465,98.9373,98.9373,28954.0
2024-12-05 13:05:00,99.73,99.78,99.71,99.77,7767.0,98.9572,99.0068,98.9373,98.9969,7767.0
2024-12-05 13:10:00,99.74,99.76,99.72,99.72,20553.0,98.9671,98.9869,98.9472,98.9472,20553.0
2024-12-05 13:15:00,99.73,99.73,99.51,99.52,18823.0,98.9572,98.9572,98.7389,98.7488,18823.0
2024-12-05 13:20:00,99.53,99.53,99.08,99.15,58596.0,98.7587,98.7587,98.3122,98.3817,58596.0
2024-12-05 13:25:00,99.15,99.32,99.06,99.26,53416.0,98.3817,98.5503,98.2924,98.4908,53416.0
2024-12-05 13:30:00,99.27,99.45,99.16,99.43,21605.0,98.5007,98.6793,98.3916,98.6595,21605.0
2024-12-05 13:35:00,99.42,99.47,99.36,99.46,27400.0,98.6496,98.6992,98.59,98.6893,27400.0
2024-12-05 13:40:00,99.46,99.56,99.46,99.52,9464.0,98.6893,98.7885,98.6893,98.7488,9464.0
2024-12-05 13:45:00,99.48,99.52,99.44,99.44,10570.0,98.7091,98.7488,98.6694,98.6694,10570.0
2024-12-05 13:50:00,99.41,99.41,99.3,99.35,17168.0,98.6396,98.6396,98.5305,98.5801,17168.0
2024-12-05 13:55:00,99.34,99.34,99.17,99.33,24454.0,98.5702,98.5702,98.4015,98.5603,24454.0
2024-12-05 14:00:00,99.31,99.31,99.09,99.15,14959.0,98.5404,98.5404,98.3221,98.3817,14959.0
2024-12-05 14:05:00,99.2,99.41,99.14,99.41,24897.0,98.4313,98.6396,98.3717,98.6396,24897.0
2024-12-05 14:10:00,99.38,99.38,99.27,99.31,8293.0,98.6099,98.6099,98.5007,98.5404,8293.0
2024-12-05 14:15:00,99.32,99.35,99.29,99.3,12198.0,98.5503,98.5801,98.5206,98.5305,12198.0
2024-12-05 14:20:00,99.32,99.44,99.32,99.39,17893.0,98.5503,98.6694,98.5503,98.6198,17893.0
2024-12-05 14:25:00,99.4,99.42,99.22,99.24,13382.0,98.6297,98.6496,98.4511,98.471,13382.0
2024-12-05 14:30:00,99.17,99.3,99.16,99.2,11438.0,98.4015,98.5305,98.3916,98.4313,11438.0
2024-12-05 14:35:00,99.28,99.37,99.26,99.34,8575.0,98.5107,98.6,98.4908,98.5702,8575.0
2024-12-05 14:40:00,99.33,99.33,99.24,99.25,1300.0,98.5603,98.5603,98.471,98.4809,1300.0
2024-12-05 14:45:00,99.25,99.3,99.16,99.22,18742.0,98.4809,98.5305,98.3916,98.4511,18742.0
2024-12-05 14:50:00,99.23,99.23,99.18,99.21,3429.0,98.461,98.461,98.4114,98.4412,3429.0
2024-12-05 14:55:00,99.21,99.28,99.21,99.22,16378.0,98.4412,98.5107,98.4412,98.4511,16378.0
2024-12-05 15:00:00,99.2,99.23,99.12,99.19,9515.0,98.4313,98.461,98.3519,98.4214,9515.0
2024-12-05 15:05:00,99.2,99.33,99.19,99.31,14487.0,98.4313,98.5603,98.4214,98.5404,14487.0
2024-12-05 15:10:00,99.29,99.3,99.09,99.15,11150.0,98.5206,98.5305,98.3221,98.3817,11150.0
2024-12-05 15:15:00,99.19,99.2,99.07,99.1,14260.0,98.4214,98.4313,98.3023,98.332,14260.0
2024-12-05 15:20:00,99.12,99.22,99.09,99.14,18831.0,98.3519,98.4511,98.3221,98.3717,18831.0
2024-12-05 15:25:00,99.11,99.12,98.95,99.01,35352.0,98.342,98.3519,98.1832,98.2427,35352.0
2024-12-05 15:30:00,99.02,99.12,98.95,99.12,39428.0,98.2527,98.3519,98.1832,98.3519,39428.0
2024-12-05 15:35:00,99.14,99.26,99.14,99.24,16559.0,98.3717,98.4908,98.3717,98.471,16559.0
2024-12-05 15:40:00,99.22,99.27,99.16,99.26,24626.0,98.4511,98.5007,98.3916,98.4908,24626.0
2024-12-05 15:45:00,99.26,99.31,99.18,99.22,40986.0,98.4908,98.5404,98.4114,98.4511,40986.0
2024-12-05 15:50:00,99.25,99.28,98.96,98.98,83261.0,98.4809,98.5107,98.1931,98.213,83261.0
2024-12-05 15:55:00,98.99,99.02,98.79,98.96,113678.0,98.2229,98.2527,98.0245,98.1931,113678.0
2024-12-06 09:30:00,99.25,99.67,99.22,99.62,103673.0,98.4809,98.8976,98.4511,98.848,103673.0
2024-12-06 09:35:00,99.62,99.67,99.51,99.65,43334.0,98.848,98.8976,98.7389,98.8778,43334.0
2024-12-06 09:40:00,99.66,99.66,99.53,99.63,31856.0,98.8877,98.8877,98.7587,98.8579,31856.0
2024-12-06 09:45:00,99.63,99.98,99.6,99.91,96664.0,98.8579,99.2052,98.8282,99.1358,96664.0
2024-12-06 09:50:00,99.93,100.04,99.81,99.97,88022.0,99.1556,99.2648,99.0365,99.1953,88022.0
2024-12-06 09:55:00,99.94,100.04,99.8,100.02,190511.0,99.1655,99.2648,99.0266,99.2449,190511.0
2024-12-06 10:00:00,100.04,100.04,99.8,99.81,63482.0,99.2648,99.2648,99.0266,99.0365,63482.0
2024-12-06 10:05:00,99.81,99.94,99.74,99.91,65930.0,99.0365,99.1655,98.9671,99.1358,65930.0
2024-12-06 10:10:00,99.9,100.06,99.77,99.84,49398.0,99.1258,99.2846,98.9969,99.0663,49398.0
2024-12-06 10:15:00,99.82,100.02,99.81,100.0,12121.0,99.0465,99.2449,99.0365,99.2251,12121.0
2024-12-06 10:20:00,99.94,99.99,99.83,99.83,23862.0,99.1655,99.2152,99.0564,99.0564,23862.0
2024-12-06 10:25:00,99.84,100.0,99.84,99.96,11991.0,99.0663,99.2251,99.0663,99.1854,11991.0
2024-12-06 10:30:00,99.95,99.96,99.83,99.86,11732.0,99.1755,99.1854,99.0564,99.0862,11732.0
2024-12-06 10:35:00,99.95,100.01,99.94,99.94,23731.0,99.1755,99.235,99.1655,99.1655,23731.0
2024-12-06 10:40:00,99.94,99.95,99.84,99.84,13183.0,99.1655,99.1755,99.0663,99.0663,13183.0
2024-12-06 10:45:00,99.83,99.88,99.78,99.85,25533.0,99.0564,99.106,99.0068,99.0762,25533.0
2024-12-06 10:50:00,99.85,99.89,99.67,99.72,27864.0,99.0762,99.1159,98.8976,98.9472,27864.0
2024-12-06 10:55:00,99.76,99.91,99.73,99.87,10272.0,98.9869,99.1358,98.9572,99.0961,10272.0
2024-12-06 11:00:00,99.88,99.9,99.74,99.77,108886.0,99.106,99.1258,98.9671,98.9969,108886.0
2024-12-06 11:05:00,99.78,99.87,99.53,99.64,92490.0,99.0068,99.0961,98.7587,98.8679,92490.0
2024-12-06 11:10:00,99.64,99.67,99.32,99.47,113018.0,98.8679,98.8976,98.5503,98.6992,113018.0
2024-12-06 11:15:00,99.46,99.6,99.43,99.43,60911.0,98.6893,98.8282,98.6595,98.6595,60911.0
2024-12-06 11:20:00,99.44,99.46,99.33,99.42,44917.0,98.6694,98.6893,98.5603,98.6496,44917.0
2024-12-06 11:25:00,99.41,99.56,99.39,99.52,29101.0,98.6396,98.7885,98.6198,98.7488,29101.0
2024-12-06 11:30:00,99.52,99.65,99.51,99.61,45495.0,98.7488,98.8778,98.7389,98.8381,45495.0
2024-12-06 11:35:00,99.59,99.66,99.57,99.6,19254.0,98.8183,98.8877,98.7984,98.8282,19254.0
2024-12-06 11:40:00,99.58,99.67,99.55,99.59,26337.0,98.8083,98.8976,98.7786,98.8183,26337.0
2024-12-06 11:45:00,99.59,99.6,99.42,99.42,11325.0,98.8183,98.8282,98.6496,98.6496,11325.0
2024-12-06 11:50:00,99.45,99.52,99.42,99.44,6063.0,98.6793,98.7488,98.6496,98.6694,6063.0
2024-12-06 11:55:00,99.44,99.53,99.44,99.45,8471.0,98.6694,98.7587,98.6694,98.6793,8471.0
2024-12-06 12:00:00,99.43,99.45,99.22,99.24,20549.0,98.6595,98.6793,98.4511,98.471,20549.0
2024-12-06 12:05:00,99.24,99.37,99.2,99.34,26216.0,98.471,98.6,98.4313,98.5702,26216.0
2024-12-06 12:10:00,99.33,99.36,99.22,99.3,13518.0,98.5603,98.59,98.4511,98.5305,13518.0
2024-12-06 12:15:00,99.3,99.38,99.25,99.25,7220.0,98.5305,98.6099,98.4809,98.4809,7220.0
2024-12-06 12:20:00,99.27,99.43,99.27,99.32,7172.0,98.5007,98.6595,98.5007,98.5503,7172.0
2024-12-06 12:25:00,99.3,99.42,99.29,99.39,7538.0,98.5305,98.6496,98.5206,98.6198,7538.0
2024-12-06 12:30:00,99.36,99.36,99.21,99.21,4518.0,98.59,98.59,98.4412,98.4412,4518.0
2024-12-06 12:35:00,99.23,99.27,99.21,99.25,7199.0,98.461,98.5007,98.4412,98.4809,7199.0
2024-12-06 12:40:00,99.23,99.23,99.08,99.15,26314.0,98.461,98.461,98.3122,98.3817,26314.0
2024-12-06 12:45:00,99.16,99.24,99.13,99.22,7065.0,98.3916,98.471,98.3618,98.4511,7065.0
2024-12-06 12:50:00,99.24,99.33,99.21,99.32,13636.0,98.471,98.5603,98.4412,98.5503,13636.0
2024-12-06 12:55:00,99.31,99.35,99.19,99.2,11290.0,98.5404,98.5801,98.4214,98.4313,11290.0
2024-12-06 13:00:00,99.21,99.39,99.2,99.38,15263.0,98.4412,98.6198,98.4313,98.6099,15263.0
2024-12-06 13:05:00,99.38,99.59,99.38,99.56,54792.0,98.6099,98.8183,98.6099,98.7885,54792.0
2024-12-06 13:10:00,99.56,99.65,99.54,99.6,30023.0,98.7885,98.8778,98.7686,98.8282,30023.0
2024-12-06 13:15:00,99.62,99.7,99.62,99.68,27979.0,98.848,98.9274,98.848,98.9076,27979.0
2024-12-06 13:20:00,99.67,99.72,99.65,99.67,12963.0,98.8976,98.9472,98.8778,98.8976,12963.0
2024-12-06 13:25:00,99.65,99.65,99.56,99.59,11012.0,98.8778,98.8778,98.7885,98.8183,11012.0
2024-12-06 13:30:00,99.54,99.54,99.36,99.38,24957.0,98.7686,98.7686,98.59,98.6099,24957.0
2024-12-06 13:35:00,99.39,99.48,99.35,99.44,11202.0,98.6198,98.7091,98.5801,98.6694,11202.0
2024-12-06 13:40:00,99.42,99.47,99.32,99.38,32121.0,98.6496,98.6992,98.5503,98.6099,32121.0
2024-12-06 13:45:00,99.37,99.48,99.37,99.45,8058.0,98.6,98.7091,98.6,98.6793,8058.0
2024-12-06 13:50:00,99.49,99.54,99.44,99.52,13754.0,98.719,98.7686,98.6694,98.7488,13754.0
2024-12-06 13:55:00,99.53,99.56,99.52,99.54,6785.0,98.7587,98.7885,98.7488,98.7686,6785.0
2024-12-06 14:00:00,99.55,99.56,99.4,99.41,9148.0,98.7786,98.7885,98.6297,98.6396,9148.0
2024-12-06 14:05:00,99.41,99.41,99.24,99.28,15769.0,98.6396,98.6396,98.471,98.5107,15769.0
2024-12-06 14:10:00,99.23,99.25,99.06,99.21,30977.0,98.461,98.4809,98.2924,98.4412,30977.0
2024-12-06 14:15:00,99.15,99.17,99.05,99.13,10931.0,98.3817,98.4015,98.2824,98.3618,10931.0
2024-12-06 14:20:00,99.14,99.22,99.11,99.11,28754.0,98.3717,98.4511,98.342,98.342,28754.0
2024-12-06 14:25:00,99.1,99.16,99.09,99.12,11565.0,98.332,98.3916,98.3221,98.3519,11565.0
2024-12-06 14:30:00,99.1,99.18,99.05,99.15,18485.0,98.332,98.4114,98.2824,98.3817,18485.0
2024-12-06 14:35:00,99.15,99.18,99.13,99.16,18416.0,98.3817,98.4114,98.3618,98.3916,18416.0
2024-12-06 14:40:00,99.16,99.25,99.12,99.24,6932.0,98.3916,98.4809,98.3519,98.471,6932.0
2024-12-06 14:45:00,99.25,99.34,99.21,99.28,25060.0,98.4809,98.5702,98.4412,98.5107,25060.0
2024-12-06 14:50:00,99.28,99.35,99.28,99.3,14344.0,98.5107,98.5801,98.5107,98.5305,14344.0
2024-12-06 14:55:00,99.31,99.31,99.19,99.21,9121.0,98.5404,98.5404,98.4214,98.4412,9121.0
2024-12-06 15:00:00,99.23,99.25,99.12,99.22,6758.0,98.461,98.4809,98.3519,98.4511,6758.0
2024-12-06 15:05:00,99.21,99.26,99.19,99.25,6266.0,98.4412,98.4908,98.4214,98.4809,6266.0
2024-12-06 15:10:00,99.27,99.37,99.25,99.35,15810.0,98.5007,98.6,98.4809,98.5801,15810.0
2024-12-06 15:15:00,99.34,99.35,99.29,99.35,8718.0,98.5702,98.5801,98.5206,98.5801,8718.0
2024-12-06 15:20:00,99.34,99.41,99.31,99.36,4582.0,98.5702,98.6396,98.5404,98.59,4582.0
2024-12-06 15:25:00,99.34,99.34,99.25,99.34,7037.0,98.5702,98.5702,98.4809,98.5702,7037.0
2024-12-06 15:30:00,99.36,99.39,99.32,99.38,13457.0,98.59,98.6198,98.5503,98.6099,13457.0
2024-12-06 15:35:00,99.36,99.38,99.26,99.32,10130.0,98.59,98.6099,98.4908,98.5503,10130.0
2024-12-06 15:40:00,99.3,99.35,99.3,99.32,15835.0,98.5305,98.5801,98.5305,98.5503,15835.0
2024-12-06 15:45:00,99.34,99.44,99.34,99.36,34044.0,98.5702,98.6694,98.5702,98.59,34044.0
2024-12-06 15:50:00,99.33,99.49,99.3,99.42,42994.0,98.5603,98.719,98.5305,98.6496,42994.0
2024-12-06 15:55:00,99.42,99.59,99.42,99.47,186778.0,98.6496,98.8183,98.6496,98.6992,186778.0
2024-12-09 09:30:00,99.35,99.43,99.15,99.2,126344.0,98.5801,98.6595,98.3817,98.4313,126344.0
2024-12-09 09:35:00,99.2,99.28,99.15,99.19,67290.0,98.4313,98.5107,98.3817,98.4214,67290.0
2024-12-09 09:40:00,99.17,99.2,99.09,99.15,40658.0,98.4015,98.4313,98.3221,98.3817,40658.0
2024-12-09 09:45:00,99.16,99.28,99.15,99.26,35229.0,98.3916,98.5107,98.3817,98.4908,35229.0
2024-12-09 09:50:00,99.26,99.26,99.15,99.22,24158.0,98.4908,98.4908,98.3817,98.4511,24158.0
2024-12-09 09:55:00,99.22,99.27,99.16,99.23,55600.0,98.4511,98.5007,98.3916,98.461,55600.0
2024-12-09 10:00:00,99.23,99.28,99.2,99.23,25368.0,98.461,98.5107,98.4313,98.461,25368.0
2024-12-09 10:05:00,99.24,99.24,99.14,99.14,14919.0,98.471,98.471,98.3717,98.3717,14919.0
2024-12-09 10:10:00,99.12,99.17,99.06,99.12,72531.0,98.3519,98.4015,98.2924,98.3519,72531.0
2024-12-09 10:15:00,99.12,99.13,98.9,99.05,57165.0,98.3519,98.3618,98.1336,98.2824,57165.0
2024-12-09 10:20:00,98.97,99.07,98.89,98.9,35281.0,98.2031,98.3023,98.1237,98.1336,35281.0
2024-12-09 10:25:00,98.88,98.91,98.61,98.7,89459.0,98.1138,98.1435,97.8458,97.9351,89459.0
2024-12-09 10:30:00,98.69,98.83,98.62,98.63,67171.0,97.9252,98.0641,97.8558,97.8657,67171.0
2024-12-09 10:35:00,98.64,98.69,98.43,98.53,126953.0,97.8756,97.9252,97.6672,97.7665,126953.0
2024-12-09 10:40:00,98.53,98.75,98.48,98.5,65306.0,97.7665,97.9848,97.7169,97.7367,65306.0
2024-12-09 10:45:00,98.5,98.55,98.17,98.27,129230.0,97.7367,97.7863,97.4093,97.5085,129230.0
2024-12-09 10:50:00,98.24,98.33,98.13,98.26,68005.0,97.4787,97.568,97.3696,97.4986,68005.0
2024-12-09 10:55:00,98.24,98.26,98.17,98.21,31668.0,97.4787,97.4986,97.4093,97.4489,31668.0
2024-12-09 11:00:00,98.2,98.31,98.01,98.16,70017.0,97.439,97.5482,97.2505,97.3993,70017.0
2024-12-09 11:05:00,98.17,98.2,97.85,97.86,74705.0,97.4093,97.439,97.0917,97.1017,74705.0
2024-12-09 11:10:00,97.86,98.12,97.83,98.07,118980.0,97.1017,97.3596,97.0719,97.31,118980.0
2024-12-09 11:15:00,98.08,98.25,98.04,98.24,44316.0,97.32,97.4886,97.2803,97.4787,44316.0
2024-12-09 11:20:00,98.27,98.35,98.25,98.31,21903.0,97.5085,97.5879,97.4886,97.5482,21903.0
2024-12-09 11:25:00,98.32,98.47,98.27,98.42,33582.0,97.5581,97.7069,97.5085,97.6573,33582.0
2024-12-09 11:30:00,98.39,98.48,98.39,98.45,16854.0,97.6276,97.7169,97.6276,97.6871,16854.0
2024-12-09 11:35:00,98.45,98.47,98.25,98.32,9666.0,97.6871,97.7069,97.4886,97.5581,9666.0
2024-12-09 11:40:00,98.29,98.39,98.24,98.29,15883.0,97.5283,97.6276,97.4787,97.5283,15883.0
2024-12-09 11:45:00,98.3,98.41,98.3,98.36,5260.0,97.5382,97.6474,97.5382,97.5978,5260.0
2024-12-09 11:50:00,98.37,98.54,98.36,98.47,19120.0,97.6077,97.7764,97.5978,97.7069,19120.0
2024-12-09 11:55:00,98.51,98.57,98.46,98.53,7905.0,97.7466,97.8062,97.697,97.7665,7905.0
2024-12-09 12:00:00,98.5,98.52,98.37,98.37,37831.0,97.7367,97.7565,97.6077,97.6077,37831.0
2024-12-09 12:05:00,98.38,98.45,98.27,98.42,23806.0,97.6176,97.6871,97.5085,97.6573,23806.0
2024-12-09 12:10:00,98.44,98.45,98.37,98.37,3018.0,97.6772,97.6871,97.6077,97.6077,3018.0
2024-12-09 12:15:00,98.36,98.38,98.26,98.33,36440.0,97.5978,97.6176,97.4986,97.568,36440.0
2024-12-09 12:20:00,98.31,98.31,98.22,98.26,6369.0,97.5482,97.5482,97.4589,97.4986,6369.0
2024-12-09 12:25:00,98.28,98.34,98.16,98.32,21674.0,97.5184,97.5779,97.3993,97.5581,21674.0
2024-12-09 12:30:00,98.3,98.3,98.2,98.2,7164.0,97.5382,97.5382,97.439,97.439,7164.0
2024-12-09 12:35:00,98.25,98.39,98.22,98.39,6877.0,97.4886,97.6276,97.4589,97.6276,6877.0
2024-12-09 12:40:00,98.43,98.46,98.38,98.42,5970.0,97.6672,97.697,97.6176,97.6573,5970.0
2024-12-09 12:45:00,98.4,98.46,98.38,98.46,4279.0,97.6375,97.697,97.6176,97.697,4279.0
2024-12-09 12:50:00,98.48,98.55,98.37,98.37,12526.0,97.7169,97.7863,97.6077,97.6077,12526.0
2024-12-09 12:55:00,98.37,98.37,98.18,98.2,12978.0,97.6077,97.6077,97.4192,97.439,12978.0
2024-12-09 13:00:00,98.16,98.18,98.05,98.14,24812.0,97.3993,97.4192,97.2902,97.3795,24812.0
2024-12-09 13:05:00,98.14,98.24,98.14,98.16,7581.0,97.3795,97.4787,97.3795,97.3993,7581.0
2024-12-09 13:10:00,98.16,98.28,98.13,98.26,5216.0,97.3993,97.5184,97.3696,97.4986,5216.0
2024-12-09 13:15:00,98.25,98.29,98.23,98.24,12436.0,97.4886,97.5283,97.4688,97.4787,12436.0
2024-12-09 13:20:00,98.27,98.33,98.23,98.29,9402.0,97.5085,97.568,97.4688,97.5283,9402.0
2024-12-09 13:25:00,98.29,98.4,98.29,98.37,8871.0,97.5283,97.6375,97.5283,97.6077,8871.0
2024-12-09 13:30:00,98.37,98.41,98.34,98.39,13244.0,97.6077,97.6474,97.5779,97.6276,13244.0
2024-12-09 13:35:00,98.4,98.59,98.4,98.55,22306.0,97.6375,97.826,97.6375,97.7863,22306.0
2024-12-09 13:40:00,98.56,98.57,98.5,98.56,6580.0,97.7962,97.8062,97.7367,97.7962,6580.0
2024-12-09 13:45:00,98.55,98.71,98.55,98.69,28690.0,97.7863,97.9451,97.7863,97.9252,28690.0
2024-12-09 13:50:00,98.7,98.73,98.56,98.58,23532.0,97.9351,97.9649,97.7962,97.8161,23532.0
2024-12-09 13:55:00,98.59,98.6,98.49,98.51,30191.0,97.826,97.8359,97.7268,97.7466,30191.0
2024-12-09 14:00:00,98.52,98.52,98.24,98.25,37911.0,97.7565,97.7565,97.4787,97.4886,37911.0
2024-12-09 14:05:00,98.26,98.37,98.2,98.36,16802.0,97.4986,97.6077,97.439,97.5978,16802.0
2024-12-09 14:10:00,98.34,98.34,98.28,98.29,13407.0,97.5779,97.5779,97.5184,97.5283,13407.0
2024-12-09 14:15:00,98.29,98.33,98.21,98.24,16062.0,97.5283,97.568,97.4489,97.4787,16062.0
2024-12-09 14:20:00,98.19,98.22,98.14,98.21,15445.0,97.4291,97.4589,97.3795,97.4489,15445.0
2024-12-09 14:25:00,98.21,98.27,98.15,98.22,9358.0,97.4489,97.5085,97.3894,97.4589,9358.0
2024-12-09 14:30:00,98.22,98.22,98.14,98.16,11011.0,97.4589,97.4589,97.3795,97.3993,11011.0
2024-12-09 14:35:00,98.16,98.19,98.14,98.16,4779.0,97.3993,97.4291,97.3795,97.3993,4779.0
2024-12-09 14:40:00,98.14,98.14,97.87,98.01,32113.0,97.3795,97.3795,97.1116,97.2505,32113.0
2024-12-09 14:45:00,97.98,98.0,97.9,97.96,22457.0,97.2207,97.2406,97.1413,97.2009,22457.0
2024-12-09 14:50:00,97.94,97.97,97.79,97.94,44376.0,97.181,97.2108,97.0322,97.181,44376.0
2024-12-09 14:55:00,97.95,98.07,97.95,98.01,20146.0,97.191,97.31,97.191,97.2505,20146.0
2024-12-09 15:00:00,98.05,98.05,97.83,97.87,23879.0,97.2902,97.2902,97.0719,97.1116,23879.0
2024-12-09 15:05:00,97.88,97.88,97.78,97.85,31182.0,97.1215,97.1215,97.0223,97.0917,31182.0
2024-12-09 15:10:00,97.85,97.89,97.73,97.82,22819.0,97.0917,97.1314,96.9727,97.062,22819.0
2024-12-09 15:15:00,97.83,97.91,97.77,97.85,24980.0,97.0719,97.1513,97.0124,97.0917,24980.0
2024-12-09 15:20:00,97.86,97.89,97.7,97.74,43679.0,97.1017,97.1314,96.9429,96.9826,43679.0
2024-12-09 15:25:00,97.74,97.77,97.69,97.75,23210.0,96.9826,97.0124,96.933,96.9925,23210.0
2024-12-09 15:30:00,97.76,97.91,97.76,97.79,32586.0,97.0024,97.1513,97.0024,97.0322,32586.0
2024-12-09 15:35:00,97.8,97.83,97.72,97.73,10876.0,97.0421,97.0719,96.9627,96.9727,10876.0
2024-12-09 15:40:00,97.73,97.78,97.68,97.7,30353.0,96.9727,97.0223,96.9231,96.9429,30353.0
2024-12-09 15:45:00,97.7,97.74,97.61,97.73,22700.0,96.9429,96.9826,96.8536,96.9727,22700.0
2024-12-09 15:50:00,97.74,97.85,97.63,97.63,121766.0,96.9826,97.0917,96.8734,96.8734,121766.0
2024-12-09 15:55:00,97.63,97.91,97.57,97.85,227072.0,96.8734,97.1513,96.8139,97.0917,227072.0
2024-12-10 09:30:00,98.16,98.18,97.65,97.66,73353.0,97.3993,97.4192,96.8933,96.9032,73353.0
2024-12-10 09:35:00,97.67,97.78,97.64,97.73,28167.0,96.9131,97.0223,96.8834,96.9727,28167.0
2024-12-10 09:40:00,97.71,97.95,97.65,97.95,49204.0,96.9528,97.191,96.8933,97.191,49204.0
2024-12-10 09:45:00,97.94,98.12,97.94,97.98,68053.0,97.181,97.3596,97.181,97.2207,68053.0
2024-12-10 09:50:00,97.99,97.99,97.69,97.73,29531.0,97.2307,97.2307,96.933,96.9727,29531.0
2024-12-10 09:55:00,97.76,98.03,97.69,98.03,62245.0,97.0024,97.2703,96.933,97.2703,62245.0
2024-12-10 10:00:00,98.03,98.1,97.94,98.09,32668.0,97.2703,97.3398,97.181,97.3299,32668.0
2024-12-10 10:05:00,98.08,98.15,98.05,98.07,14628.0,97.32,97.3894,97.2902,97.31,14628.0
2024-12-10 10:10:00,98.07,98.16,98.01,98.07,35956.0,97.31,97.3993,97.2505,97.31,35956.0
2024-12-10 10:15:00,98.08,98.24,98.08,98.22,56064.0,97.32,97.4787,97.32,97.4589,56064.0
2024-12-10 10:20:00,98.24,98.24,98.1,98.14,32063.0,97.4787,97.4787,97.3398,97.3795,32063.0
2024-12-10 10:25:00,98.14,98.2,98.06,98.06,25437.0,97.3795,97.439,97.3001,97.3001,25437.0
2024-12-10 10:30:00,98.03,98.27,97.99,98.27,80067.0,97.2703,97.5085,97.2307,97.5085,80067.0
2024-12-10 10:35:00,98.26,98.26,98.14,98.19,8079.0,97.4986,97.4986,97.3795,97.4291,8079.0
2024-12-10 10:40:00,98.2,98.28,98.17,98.26,5738.0,97.439,97.5184,97.4093,97.4986,5738.0
2024-12-10 10:45:00,98.27,98.34,98.19,98.25,19185.0,97.5085,97.5779,97.4291,97.4886,19185.0
2024-12-10 10:50:00,98.24,98.24,98.06,98.06,44202.0,97.4787,97.4787,97.3001,97.3001,44202.0
2024-12-10 10:55:00,98.05,98.16,97.97,97.99,22994.0,97.2902,97.3993,97.2108,97.2307,22994.0
2024-12-10 11:00:00,97.97,98.12,97.87,98.11,34342.0,97.2108,97.3596,97.1116,97.3497,34342.0
2024-12-10 11:05:00,98.09,98.1,97.8,97.83,25568.0,97.3299,97.3398,97.0421,97.0719,25568.0
2024-12-10 11:10:00,97.85,97.99,97.78,97.92,15226.0,97.0917,97.2307,97.0223,97.1612,15226.0
2024-12-10 11:15:00,97.9,97.94,97.86,97.89,10408.0,97.1413,97.181,97.1017,97.1314,10408.0
2024-12-10 11:20:00,97.86,97.93,97.81,97.85,14878.0,97.1017,97.1711,97.052,97.0917,14878.0
2024-12-10 11:25:00,97.85,97.94,97.8,97.83,16039.0,97.0917,97.181,97.0421,97.0719,16039.0
2024-12-10 11:30:00,97.81,97.83,97.69,97.78,29604.0,97.052,97.0719,96.933,97.0223,29604.0
2024-12-10 11:35:00,97.78,97.8,97.7,97.72,64672.0,97.0223,97.0421,96.9429,96.9627,64672.0
2024-12-10 11:40:00,97.72,97.75,97.66,97.71,26859.0,96.9627,96.9925,96.9032,96.9528,26859.0
2024-12-10 11:45:00,97.72,97.76,97.66,97.75,12488.0,96.9627,97.0024,96.9032,96.9925,12488.0
2024-12-10 11:50:00,97.79,97.84,97.7,97.7,8200.0,97.0322,97.0818,96.9429,96.9429,8200.0
2024-12-10 11:55:00,97.69,97.8,97.67,97.77,5000.0,96.933,97.0421,96.9131,97.0124,5000.0
2024-12-10 12:00:00,97.78,97.78,97.72,97.75,6293.0,97.0223,97.0223,96.9627,96.9925,6293.0
2024-12-10 12:05:00,97.75,97.83,97.72,97.82,18385.0,96.9925,97.0719,96.9627,97.062,18385.0
2024-12-10 12:10:00,97.84,97.88,97.65,97.65,12966.0,97.0818,97.1215,96.8933,96.8933,12966.0
2024-12-10 12:15:00,97.65,97.68,97.6,97.62,18230.0,96.8933,96.9231,96.8437,96.8635,18230.0
2024-12-10 12:20:00,97.63,97.79,97.63,97.79,7525.0,96.8734,97.0322,96.8734,97.0322,7525.0
2024-12-10 12:25:00,97.78,97.82,97.72,97.76,10686.0,97.0223,97.062,96.9627,97.0024,10686.0
2024-12-10 12:30:00,97.76,97.99,97.76,97.98,17836.0,97.0024,97.2307,97.0024,97.2207,17836.0
2024-12-10 12:35:00,97.96,98.0,97.9,97.91,17252.0,97.2009,97.2406,97.1413,97.1513,17252.0
2024-12-10 12:40:00,97.86,97.92,97.84,97.88,17661.0,97.1017,97.1612,97.0818,97.1215,17661.0
2024-12-10 12:45:00,97.9,97.95,97.89,97.91,3816.0,97.1413,97.191,97.1314,97.1513,3816.0
2024-12-10 12:50:00,97.92,97.92,97.68,97.69,7148.0,97.1612,97.1612,96.9231,96.933,7148.0
2024-12-10 12:55:00,97.73,97.73,97.64,97.66,11852.0,96.9727,96.9727,96.8834,96.9032,11852.0
2024-12-10 13:00:00,97.66,97.68,97.6,97.64,23892.0,96.9032,96.9231,96.8437,96.8834,23892.0
2024-12-10 13:05:00,97.62,97.68,97.57,97.6,20085.0,96.8635,96.9231,96.8139,96.8437,20085.0
2024-12-10 13:10:00,97.61,97.65,97.56,97.57,20351.0,96.8536,96.8933,96.804,96.8139,20351.0
2024-12-10 13:15:00,97.58,97.72,97.57,97.64,7077.0,96.8238,96.9627,96.8139,96.8834,7077.0
2024-12-10 13:20:00,97.63,97.64,97.62,97.63,11882.0,96.8734,96.8834,96.8635,96.8734,11882.0
2024-12-10 13:25:00,97.63,97.71,97.63,97.68,9512.0,96.8734,96.9528,96.8734,96.9231,9512.0
2024-12-10 13:30:00,97.67,97.73,97.64,97.73,11170.0,96.9131,96.9727,96.8834,96.9727,11170.0
2024-12-10 13:35:00,97.7,97.8,97.7,97.75,8777.0,96.9429,97.0421,96.9429,96.9925,8777.0
2024-12-10 13:40:00,97.75,97.81,97.66,97.66,4622.0,96.9925,97.052,96.9032,96.9032,4622.0
2024-12-10 13:45:00,97.68,97.68,97.61,97.64,9819.0,96.9231,96.9231,96.8536,96.8834,9819.0
2024-12-10 13:50:00,97.64,97.64,97.54,97.61,8769.0,96.8834,96.8834,96.7841,96.8536,8769.0
2024-12-10 13:55:00,97.59,97.59,97.53,97.53,6160.0,96.8337,96.8337,96.7742,96.7742,6160.0
2024-12-10 14:00:00,97.52,97.55,97.42,97.52,35681.0,96.7643,96.7941,96.6651,96.7643,35681.0
2024-12-10 14:05:00,97.46,97.49,97.4,97.46,7977.0,96.7048,96.7345,96.6452,96.7048,7977.0
2024-12-10 14:10:00,97.38,97.4,97.3,97.39,32257.0,96.6254,96.6452,96.546,96.6353,32257.0
2024-12-10 14:15:00,97.37,97.4,97.3,97.4,14001.0,96.6155,96.6452,96.546,96.6452,14001.0
2024-12-10 14:20:00,97.42,97.51,97.42,97.49,10475.0,96.6651,96.7544,96.6651,96.7345,10475.0
2024-12-10 14:25:00,97.51,97.52,97.46,97.52,4850.0,96.7544,96.7643,96.7048,96.7643,4850.0
2024-12-10 14:30:00,97.47,97.51,97.36,97.39,6329.0,96.7147,96.7544,96.6055,96.6353,6329.0
2024-12-10 14:35:00,97.4,97.43,97.37,97.4,12563.0,96.6452,96.675,96.6155,96.6452,12563.0
2024-12-10 14:40:00,97.35,97.5,97.34,97.43,14255.0,96.5956,96.7444,96.5857,96.675,14255.0
2024-12-10 14:45:00,97.44,97.47,97.34,97.34,8279.0,96.6849,96.7147,96.5857,96.5857,8279.0
2024-12-10 14:50:00,97.35,97.36,97.29,97.32,10977.0,96.5956,96.6055,96.5361,96.5658,10977.0
2024-12-10 14:55:00,97.31,97.38,97.28,97.35,8397.0,96.5559,96.6254,96.5262,96.5956,8397.0
2024-12-10 15:00:00,97.33,97.33,97.17,97.2,47156.0,96.5758,96.5758,96.417,96.4468,47156.0
2024-12-10 15:05:00,97.2,97.21,97.15,97.21,20681.0,96.4468,96.4567,96.3972,96.4567,20681.0
2024-12-10 15:10:00,97.19,97.19,96.98,97.02,71492.0,96.4368,96.4368,96.2285,96.2682,71492.0
2024-12-10 15:15:00,97.02,97.08,96.97,97.03,14669.0,96.2682,96.3277,96.2186,96.2781,14669.0
2024-12-10 15:20:00,97.02,97.04,96.92,96.97,43479.0,96.2682,96.288,96.1689,96.2186,43479.0
2024-12-10 15:25:00,96.96,96.97,96.84,96.88,41616.0,96.2086,96.2186,96.0896,96.1293,41616.0
2024-12-10 15:30:00,96.88,96.88,96.6,96.85,79741.0,96.1293,96.1293,95.8514,96.0995,79741.0
2024-12-10 15:35:00,96.86,96.87,96.78,96.84,13996.0,96.1094,96.1193,96.03,96.0896,13996.0
2024-12-10 15:40:00,96.84,96.97,96.83,96.86,40937.0,96.0896,96.2186,96.0796,96.1094,40937.0
2024-12-10 15:45:00,96.87,96.91,96.68,96.71,24141.0,96.1193,96.159,95.9308,95.9606,24141.0
2024-12-10 15:50:00,96.7,96.86,96.67,96.68,48668.0,95.9506,96.1094,95.9209,95.9308,48668.0
2024-12-10 15:55:00,96.68,96.97,96.67,96.95,104688.0,95.9308,96.2186,95.9209,96.1987,104688.0
2024-12-11 09:30:00,98.32,98.45,98.18,98.44,132767.0,97.5581,97.6871,97.4192,97.6772,132767.0
2024-12-11 09:35:00,98.43,98.48,98.36,98.36,93217.0,97.6672,97.7169,97.5978,97.5978,93217.0
2024-12-11 09:40:00,98.36,98.5,98.36,98.46,55669.0,97.5978,97.7367,97.5978,97.697,55669.0
2024-12-11 09:45:00,98.45,98.72,98.42,98.61,166816.0,97.6871,97.955,97.6573,97.8458,166816.0
2024-12-11 09:50:00,98.6,98.73,98.6,98.7,64259.0,97.8359,97.9649,97.8359,97.9351,64259.0
2024-12-11 09:55:00,98.72,98.74,98.63,98.74,34321.0,97.955,97.9748,97.8657,97.9748,34321.0
2024-12-11 10:00:00,98.72,98.73,98.6,98.66,30263.0,97.955,97.9649,97.8359,97.8955,30263.0
2024-12-11 10:05:00,98.68,98.86,98.67,98.85,43034.0,97.9153,98.0939,97.9054,98.084,43034.0
2024-12-11 10:10:00,98.85,99.02,98.85,99.0,55137.0,98.084,98.2527,98.084,98.2328,55137.0
2024-12-11 10:15:00,98.97,99.01,98.81,98.83,30304.0,98.2031,98.2427,98.0443,98.0641,30304.0
2024-12-11 10:20:00,98.85,98.86,98.69,98.76,33929.0,98.084,98.0939,97.9252,97.9947,33929.0
2024-12-11 10:25:00,98.76,98.78,98.65,98.7,20438.0,97.9947,98.0145,97.8855,97.9351,20438.0
2024-12-11 10:30:00,98.72,98.81,98.69,98.81,15533.0,97.955,98.0443,97.9252,98.0443,15533.0
2024-12-11 10:35:00,98.79,98.87,98.77,98.87,19106.0,98.0245,98.1038,98.0046,98.1038,19106.0
2024-12-11 10:40:00,98.84,98.91,98.77,98.86,11786.0,98.0741,98.1435,98.0046,98.0939,11786.0
2024-12-11 10:45:00,98.84,98.93,98.84,98.89,20816.0,98.0741,98.1634,98.0741,98.1237,20816.0
2024-12-11 10:50:00,98.91,98.95,98.73,98.76,10216.0,98.1435,98.1832,97.9649,97.9947,10216.0
2024-12-11 10:55:00,98.75,98.82,98.67,98.82,10079.0,97.9848,98.0542,97.9054,98.0542,10079.0
2024-12-11 11:00:00,98.81,98.82,98.69,98.74,9385.0,98.0443,98.0542,97.9252,97.9748,9385.0
2024-12-11 11:05:00,98.74,98.89,98.73,98.8,25350.0,97.9748,98.1237,97.9649,98.0344,25350.0
2024-12-11 11:10:00,98.82,98.92,98.82,98.91,12219.0,98.0542,98.1534,98.0542,98.1435,12219.0
2024-12-11 11:15:00,98.93,98.93,98.84,98.9,16867.0,98.1634,98.1634,98.0741,98.1336,16867.0
2024-12-11 11:20:00,98.91,99.01,98.89,99.01,31677.0,98.1435,98.2427,98.1237,98.2427,31677.0
2024-12-11 11:25:00,99.02,99.16,99.02,99.15,44798.0,98.2527,98.3916,98.2527,98.3817,44798.0
2024-12-11 11:30:00,99.16,99.17,99.11,99.14,35578.0,98.3916,98.4015,98.342,98.3717,35578.0
2024-12-11 11:35:00,99.14,99.31,99.13,99.3,42635.0,98.3717,98.5404,98.3618,98.5305,42635.0
2024-12-11 11:40:00,99.31,99.34,99.2,99.32,25647.0,98.5404,98.5702,98.4313,98.5503,25647.0
2024-12-11 11:45:00,99.31,99.32,99.25,99.29,20100.0,98.5404,98.5503,98.4809,98.5206,20100.0
2024-12-11 11:50:00,99.3,99.3,99.18,99.21,70881.0,98.5305,98.5305,98.4114,98.4412,70881.0
2024-12-11 11:55:00,99.23,99.23,99.17,99.23,5535.0,98.461,98.461,98.4015,98.461,5535.0
2024-12-11 12:00:00,99.28,99.45,99.26,99.41,22463.0,98.5107,98.6793,98.4908,98.6396,22463.0
2024-12-11 12:05:00,99.4,99.45,99.35,99.42,35403.0,98.6297,98.6793,98.5801,98.6496,35403.0
2024-12-11 12:10:00,99.42,99.49,99.38,99.4,12004.0,98.6496,98.719,98.6099,98.6297,12004.0
2024-12-11 12:15:00,99.39,99.43,99.33,99.36,43789.0,98.6198,98.6595,98.5603,98.59,43789.0
2024-12-11 12:20:00,99.37,99.39,99.31,99.34,13364.0,98.6,98.6198,98.5404,98.5702,13364.0
2024-12-11 12:25:00,99.34,99.34,99.25,99.26,1939.0,98.5702,98.5702,98.4809,98.4908,1939.0
2024-12-11 12:30:00,99.3,99.32,99.22,99.29,16993.0,98.5305,98.5503,98.4511,98.5206,16993.0
2024-12-11 12:35:00,99.27,99.33,99.23,99.33,13894.0,98.5007,98.5603,98.461,98.5603,13894.0
2024-12-11 12:40:00,99.33,99.42,99.32,99.42,14347.0,98.5603,98.6496,98.5503,98.6496,14347.0
2024-12-11 12:45:00,99.42,99.44,99.38,99.44,3214.0,98.6496,98.6694,98.6099,98.6694,3214.0
2024-12-11 12:50:00,99.44,99.46,99.37,99.39,6926.0,98.6694,98.6893,98.6,98.6198,6926.0
2024-12-11 12:55:00,99.37,99.45,99.35,99.45,8437.0,98.6,98.6793,98.5801,98.6793,8437.0
2024-12-11 13:00:00,99.49,99.61,99.49,99.55,29322.0,98.719,98.8381,98.719,98.7786,29322.0
2024-12-11 13:05:00,99.53,99.53,99.45,99.49,4338.0,98.7587,98.7587,98.6793,98.719,4338.0
2024-12-11 13:10:00,99.48,99.49,99.42,99.45,2702.0,98.7091,98.719,98.6496,98.6793,2702.0
2024-12-11 13:15:00,99.43,99.46,99.42,99.46,8400.0,98.6595,98.6893,98.6496,98.6893,8400.0
2024-12-11 13:20:00,99.45,99.49,99.43,99.47,7220.0,98.6793,98.719,98.6595,98.6992,7220.0
2024-12-11 13:25:00,99.46,99.56,99.45,99.56,15031.0,98.6893,98.7885,98.6793,98.7885,15031.0
2024-12-11 13:30:00,99.57,99.61,99.48,99.53,25610.0,98.7984,98.8381,98.7091,98.7587,25610.0
2024-12-11 13:35:00,99.54,99.56,99.52,99.53,5934.0,98.7686,98.7885,98.7488,98.7587,5934.0
2024-12-11 13:40:00,99.54,99.54,99.42,99.46,11973.0,98.7686,98.7686,98.6496,98.6893,11973.0
2024-12-11 13:45:00,99.47,99.5,99.45,99.5,8146.0,98.6992,98.7289,98.6793,98.7289,8146.0
2024-12-11 13:50:00,99.46,99.46,99.33,99.34,9949.0,98.6893,98.6893,98.5603,98.5702,9949.0
2024-12-11 13:55:00,99.34,99.35,99.28,99.32,11635.0,98.5702,98.5801,98.5107,98.5503,11635.0
2024-12-11 14:00:00,99.3,99.4,99.29,99.3,9919.0,98.5305,98.6297,98.5206,98.5305,9919.0
2024-12-11 14:05:00,99.28,99.29,99.19,99.26,13572.0,98.5107,98.5206,98.4214,98.4908,13572.0
2024-12-11 14:10:00,99.25,99.36,99.25,99.3,18101.0,98.4809,98.59,98.4809,98.5305,18101.0
2024-12-11 14:15:00,99.29,99.35,99.28,99.32,2285.0,98.5206,98.5801,98.5107,98.5503,2285.0
2024-12-11 14:20:00,99.29,99.36,99.26,99.33,8012.0,98.5206,98.59,98.4908,98.5603,8012.0
2024-12-11 14:25:00,99.34,99.37,99.31,99.37,7617.0,98.5702,98.6,98.5404,98.6,7617.0
2024-12-11 14:30:00,99.37,99.41,99.32,99.39,7935.0,98.6,98.6396,98.5503,98.6198,7935.0
2024-12-11 14:35:00,99.4,99.48,99.4,99.47,18534.0,98.6297,98.7091,98.6297,98.6992,18534.0
2024-12-11 14:40:00,99.48,99.5,99.38,99.41,16884.0,98.7091,98.7289,98.6099,98.6396,16884.0
2024-12-11 14:45:00,99.4,99.42,99.3,99.31,7139.0,98.6297,98.6496,98.5305,98.5404,7139.0
2024-12-11 14:50:00,99.28,99.34,99.27,99.3,9730.0,98.5107,98.5702,98.5007,98.5305,9730.0
2024-12-11 14:55:00,99.28,99.39,99.28,99.37,9663.0,98.5107,98.6198,98.5107,98.6,9663.0
2024-12-11 15:00:00,99.38,99.44,99.35,99.4,10030.0,98.6099,98.6694,98.5801,98.6297,10030.0
2024-12-11 15:05:00,99.41,99.41,99.34,99.36,9655.0,98.6396,98.6396,98.5702,98.59,9655.0
2024-12-11 15:10:00,99.35,99.41,99.35,99.41,57529.0,98.5801,98.6396,98.5801,98.6396,57529.0
2024-12-11 15:15:00,99.41,99.42,99.37,99.38,8715.0,98.6396,98.6496,98.6,98.6099,8715.0
2024-12-11 15:20:00,99.37,99.38,99.36,99.36,5803.0,98.6,98.6099,98.59,98.59,5803.0
2024-12-11 15:25:00,99.35,99.44,99.34,99.43,7950.0,98.5801,98.6694,98.5702,98.6595,7950.0
2024-12-11 15:30:00,99.43,99.43,99.36,99.36,20194.0,98.6595,98.6595,98.59,98.59,20194.0
2024-12-11 15:35:00,99.33,99.4,99.32,99.4,7681.0,98.5603,98.6297,98.5503,98.6297,7681.0
2024-12-11 15:40:00,99.41,99.41,99.29,99.29,26891.0,98.6396,98.6396,98.5206,98.5206,26891.0
2024-12-11 15:45:00,99.3,99.34,99.27,99.31,25075.0,98.5305,98.5702,98.5007,98.5404,25075.0
2024-12-11 15:50:00,99.31,99.34,99.21,99.22,31209.0,98.5404,98.5702,98.4412,98.4511,31209.0
2024-12-11 15:55:00,99.21,99.22,99.06,99.17,88983.0,98.4412,98.4511,98.2924,98.4015,88983.0
2024-12-12 09:30:00,98.68,98.69,98.35,98.4,90919.0,97.9153,97.9252,97.5879,97.6375,90919.0
2024-12-12 09:35:00,98.37,98.54,98.33,98.45,36055.0,97.6077,97.7764,97.568,97.6871,36055.0
2024-12-12 09:40:00,98.43,98.6,98.35,98.58,33282.0,97.6672,97.8359,97.5879,97.8161,33282.0
2024-12-12 09:45:00,98.56,98.58,98.35,98.36,26972.0,97.7962,97.8161,97.5879,97.5978,26972.0
2024-12-12 09:50:00,98.36,98.46,98.29,98.32,31238.0,97.5978,97.697,97.5283,97.5581,31238.0
2024-12-12 09:55:00,98.32,98.5,98.26,98.46,30558.0,97.5581,97.7367,97.4986,97.697,30558.0
2024-12-12 10:00:00,98.49,98.5,98.24,98.31,29860.0,97.7268,97.7367,97.4787,97.5482,29860.0
2024-12-12 10:05:00,98.3,98.35,98.09,98.13,21858.0,97.5382,97.5879,97.3299,97.3696,21858.0
2024-12-12 10:10:00,98.15,98.18,97.97,98.12,50581.0,97.3894,97.4192,97.2108,97.3596,50581.0
2024-12-12 10:15:00,98.14,98.35,98.03,98.35,11962.0,97.3795,97.5879,97.2703,97.5879,11962.0
2024-12-12 10:20:00,98.33,98.52,98.28,98.49,24896.0,97.568,97.7565,97.5184,97.7268,24896.0
2024-12-12 10:25:00,98.47,98.71,98.47,98.69,55474.0,97.7069,97.9451,97.7069,97.9252,55474.0
2024-12-12 10:30:00,98.66,98.8,98.63,98.69,31731.0,97.8955,98.0344,97.8657,97.9252,31731.0
2024-12-12 10:35:00,98.7,98.86,98.67,98.82,25302.0,97.9351,98.0939,97.9054,98.0542,25302.0
2024-12-12 10:40:00,98.81,98.81,98.55,98.59,29228.0,98.0443,98.0443,97.7863,97.826,29228.0
2024-12-12 10:45:00,98.57,98.76,98.57,98.71,9910.0,97.8062,97.9947,97.8062,97.9451,9910.0
2024-12-12 10:50:00,98.67,98.7,98.59,98.67,10253.0,97.9054,97.9351,97.826,97.9054,10253.0
2024-12-12 10:55:00,98.7,98.8,98.69,98.78,34075.0,97.9351,98.0344,97.9252,98.0145,34075.0
2024-12-12 11:00:00,98.78,98.94,98.7,98.89,33106.0,98.0145,98.1733,97.9351,98.1237,33106.0
2024-12-12 11:05:00,98.9,98.95,98.83,98.83,22026.0,98.1336,98.1832,98.0641,98.0641,22026.0
2024-12-12 11:10:00,98.87,98.94,98.8,98.81,11643.0,98.1038,98.1733,98.0344,98.0443,11643.0
2024-12-12 11:15:00,98.81,98.94,98.73,98.92,12600.0,98.0443,98.1733,97.9649,98.1534,12600.0
2024-12-12 11:20:00,98.91,98.92,98.77,98.89,12322.0,98.1435,98.1534,98.0046,98.1237,12322.0
2024-12-12 11:25:00,98.88,98.91,98.82,98.82,5941.0,98.1138,98.1435,98.0542,98.0542,5941.0
2024-12-12 11:30:00,98.8,98.82,98.73,98.76,14446.0,98.0344,98.0542,97.9649,97.9947,14446.0
2024-12-12 11:35:00,98.75,98.76,98.69,98.69,4338.0,97.9848,97.9947,97.9252,97.9252,4338.0
2024-12-12 11:40:00,98.67,98.67,98.55,98.6,26755.0,97.9054,97.9054,97.7863,97.8359,26755.0
2024-12-12 11:45:00,98.62,98.62,98.33,98.56,40018.0,97.8558,97.8558,97.568,97.7962,40018.0
2024-12-12 11:50:00,98.54,98.56,98.4,98.43,6145.0,97.7764,97.7962,97.6375,97.6672,6145.0
2024-12-12 11:55:00,98.45,98.46,98.3,98.3,13081.0,97.6871,97.697,97.5382,97.5382,13081.0
2024-12-12 12:00:00,98.29,98.55,98.29,98.55,15299.0,97.5283,97.7863,97.5283,97.7863,15299.0
2024-12-12 12:05:00,98.54,98.64,98.53,98.62,28614.0,97.7764,97.8756,97.7665,97.8558,28614.0
2024-12-12 12:10:00,98.7,98.73,98.65,98.72,21065.0,97.9351,97.9649,97.8855,97.955,21065.0
2024-12-12 12:15:00,98.75,98.81,98.74,98.74,7573.0,97.9848,98.0443,97.9748,97.9748,7573.0
2024-12-12 12:20:00,98.77,98.79,98.56,98.56,17068.0,98.0046,98.0245,97.7962,97.7962,17068.0
2024-12-12 12:25:00,98.6,98.68,98.58,98.63,4757.0,97.8359,97.9153,97.8161,97.8657,4757.0
2024-12-12 12:30:00,98.62,98.67,98.42,98.43,17015.0,97.8558,97.9054,97.6573,97.6672,17015.0
2024-12-12 12:35:00,98.4,98.53,98.33,98.53,11118.0,97.6375,97.7665,97.568,97.7665,11118.0
2024-12-12 12:40:00,98.48,98.48,98.37,98.48,2302.0,97.7169,97.7169,97.6077,97.7169,2302.0
2024-12-12 12:45:00,98.46,98.61,98.45,98.52,33638.0,97.697,97.8458,97.6871,97.7565,33638.0
2024-12-12 12:50:00,98.53,98.54,98.44,98.51,5044.0,97.7665,97.7764,97.6772,97.7466,5044.0
2024-12-12 12:55:00,98.6,98.79,98.6,98.78,14090.0,97.8359,98.0245,97.8359,98.0145,14090.0
2024-12-12 13:00:00,98.77,98.83,98.63,98.63,26371.0,98.0046,98.0641,97.8657,97.8657,26371.0
2024-12-12 13:05:00,98.62,98.77,98.62,98.77,11809.0,97.8558,98.0046,97.8558,98.0046,11809.0
2024-12-12 13:10:00,98.77,98.8,98.62,98.79,5750.0,98.0046,98.0344,97.8558,98.0245,5750.0
2024-12-12 13:15:00,98.77,98.81,98.71,98.81,11569.0,98.0046,98.0443,97.9451,98.0443,11569.0
2024-12-12 13:20:00,98.81,98.82,98.75,98.81,7628.0,98.0443,98.0542,97.9848,98.0443,7628.0
2024-12-12 13:25:00,98.8,98.86,98.63,98.63,19107.0,98.0344,98.0939,97.8657,97.8657,19107.0
2024-12-12 13:30:00,98.64,98.64,98.52,98.53,6238.0,97.8756,97.8756,97.7565,97.7665,6238.0
2024-12-12 13:35:00,98.5,98.5,98.36,98.49,29280.0,97.7367,97.7367,97.5978,97.7268,29280.0
2024-12-12 13:40:00,98.5,98.54,98.36,98.41,30791.0,97.7367,97.7764,97.5978,97.6474,30791.0
2024-12-12 13:45:00,98.4,98.46,98.38,98.45,21108.0,97.6375,97.697,97.6176,97.6871,21108.0
2024-12-12 13:50:00,98.48,98.48,98.36,98.39,26178.0,97.7169,97.7169,97.5978,97.6276,26178.0
2024-12-12 13:55:00,98.37,98.42,98.27,98.27,32080.0,97.6077,97.6573,97.5085,97.5085,32080.0
2024-12-12 14:00:00,98.27,98.4,98.15,98.39,34530.0,97.5085,97.6375,97.3894,97.6276,34530.0
2024-12-12 14:05:00,98.39,98.46,98.29,98.31,13316.0,97.6276,97.697,97.5283,97.5482,13316.0
2024-12-12 14:10:00,98.31,98.37,98.19,98.22,29143.0,97.5482,97.6077,97.4291,97.4589,29143.0
2024-12-12 14:15:00,98.23,98.23,98.1,98.13,30853.0,97.4688,97.4688,97.3398,97.3696,30853.0
2024-12-12 14:20:00,98.13,98.13,97.83,97.96,65814.0,97.3696,97.3696,97.0719,97.2009,65814.0
2024-12-12 14:25:00,97.95,98.05,97.89,97.9,24804.0,97.191,97.2902,97.1314,97.1413,24804.0
2024-12-12 14:30:00,97.87,98.04,97.86,97.99,8936.0,97.1116,97.2803,97.1017,97.2307,8936.0
2024-12-12 14:35:00,98.01,98.11,97.98,98.1,14780.0,97.2505,97.3497,97.2207,97.3398,14780.0
2024-12-12 14:40:00,98.1,98.1,97.94,98.03,9321.0,97.3398,97.3398,97.181,97.2703,9321.0
2024-12-12 14:45:00,98.06,98.1,97.97,98.0,33916.0,97.3001,97.3398,97.2108,97.2406,33916.0
2024-12-12 14:50:00,98.0,98.03,97.89,97.97,21448.0,97.2406,97.2703,97.1314,97.2108,21448.0
2024-12-12 14:55:00,97.96,98.02,97.89,97.98,21310.0,97.2009,97.2604,97.1314,97.2207,21310.0
2024-12-12 15:00:00,97.93,97.98,97.85,97.89,27226.0,97.1711,97.2207,97.0917,97.1314,27226.0
2024-12-12 15:05:00,97.88,98.02,97.88,97.93,17468.0,97.1215,97.2604,97.1215,97.1711,17468.0
2024-12-12 15:10:00,97.94,97.94,97.78,97.83,28911.0,97.181,97.181,97.0223,97.0719,28911.0
2024-12-12 15:15:00,97.87,97.96,97.83,97.9,10095.0,97.1116,97.2009,97.0719,97.1413,10095.0
2024-12-12 15:20:00,97.87,97.95,97.86,97.87,9945.0,97.1116,97.191,97.1017,97.1116,9945.0
2024-12-12 15:25:00,97.89,97.9,97.8,97.86,23192.0,97.1314,97.1413,97.0421,97.1017,23192.0
2024-12-12 15:30:00,97.87,98.04,97.87,98.04,35004.0,97.1116,97.2803,97.1116,97.2803,35004.0
2024-12-12 15:35:00,98.04,98.05,97.94,97.95,38880.0,97.2803,97.2902,97.181,97.191,38880.0
2024-12-12 15:40:00,97.94,97.94,97.85,97.9,65070.0,97.181,97.181,97.0917,97.1413,65070.0
2024-12-12 15:45:00,97.93,98.07,97.92,97.93,59114.0,97.1711,97.31,97.1612,97.1711,59114.0
2024-12-12 15:50:00,97.94,98.05,97.76,97.76,95748.0,97.181,97.2902,97.0024,97.0024,95748.0
2024-12-12 15:55:00,97.78,97.79,97.58,97.63,97699.0,97.0223,97.0322,96.8238,96.8734,97699.0
2024-12-13 09:30:00,98.47,98.53,98.3,98.51,151636.0,97.7069,97.7665,97.5382,97.7466,151636.0
2024-12-13 09:35:00,98.49,98.57,98.34,98.56,66058.0,97.7268,97.8062,97.5779,97.7962,66058.0
2024-12-13 09:40:00,98.59,98.74,98.54,98.68,48739.0,97.826,97.9748,97.7764,97.9153,48739.0
2024-12-13 09:45:00,98.7,98.85,98.69,98.71,44974.0,97.9351,98.084,97.9252,97.9451,44974.0
2024-12-13 09:50:00,98.67,98.77,98.39,98.43,49485.0,97.9054,98.0046,97.6276,97.6672,49485.0
2024-12-13 09:55:00,98.43,98.53,98.34,98.36,40838.0,97.6672,97.7665,97.5779,97.5978,40838.0
2024-12-13 10:00:00,98.38,98.39,98.14,98.18,48422.0,97.6176,97.6276,97.3795,97.4192,48422.0
2024-12-13 10:05:00,98.2,98.22,97.87,98.08,38392.0,97.439,97.4589,97.1116,97.32,38392.0
2024-12-13 10:10:00,98.07,98.28,98.05,98.05,46534.0,97.31,97.5184,97.2902,97.2902,46534.0
2024-12-13 10:15:00,98.05,98.11,97.87,97.88,25607.0,97.2902,97.3497,97.1116,97.1215,25607.0
2024-12-13 10:20:00,97.89,97.95,97.85,97.88,20958.0,97.1314,97.191,97.0917,97.1215,20958.0
2024-12-13 10:25:00,97.88,97.95,97.77,97.82,32084.0,97.1215,97.191,97.0124,97.062,32084.0
2024-12-13 10:30:00,97.81,97.95,97.76,97.82,35510.0,97.052,97.191,97.0024,97.062,35510.0
2024-12-13 10:35:00,97.79,97.87,97.71,97.73,27748.0,97.0322,97.1116,96.9528,96.9727,27748.0
2024-12-13 10:40:00,97.73,97.74,97.12,97.23,137945.0,96.9727,96.9826,96.3674,96.4765,137945.0
2024-12-13 10:45:00,97.2,97.47,97.2,97.46,32360.0,96.4468,96.7147,96.4468,96.7048,32360.0
2024-12-13 10:50:00,97.46,97.46,97.05,97.18,65056.0,96.7048,96.7048,96.2979,96.4269,65056.0
2024-12-13 10:55:00,97.23,97.26,97.06,97.07,22917.0,96.4765,96.5063,96.3079,96.3178,22917.0
2024-12-13 11:00:00,97.06,97.09,96.91,97.0,44240.0,96.3079,96.3376,96.159,96.2483,44240.0
2024-12-13 11:05:00,96.97,97.05,96.91,97.04,37789.0,96.2186,96.2979,96.159,96.288,37789.0
2024-12-13 11:10:00,97.03,97.21,96.88,96.93,43835.0,96.2781,96.4567,96.1293,96.1789,43835.0
2024-12-13 11:15:00,96.93,97.33,96.93,97.28,40850.0,96.1789,96.5758,96.1789,96.5262,40850.0
2024-12-13 11:20:00,97.29,97.33,97.18,97.26,24373.0,96.5361,96.5758,96.4269,96.5063,24373.0
2024-12-13 11:25:00,97.33,97.33,97.07,97.18,11683.0,96.5758,96.5758,96.3178,96.4269,11683.0
2024-12-13 11:30:00,97.18,97.59,97.18,97.59,43124.0,96.4269,96.8337,96.4269,96.8337,43124.0
2024-12-13 11:35:00,97.63,97.63,97.21,97.27,29697.0,96.8734,96.8734,96.4567,96.5162,29697.0
2024-12-13 11:40:00,97.23,97.48,97.21,97.27,25256.0,96.4765,96.7246,96.4567,96.5162,25256.0
2024-12-13 11:45:00,97.29,97.29,97.18,97.25,15913.0,96.5361,96.5361,96.4269,96.4964,15913.0
2024-12-13 11:50:00,97.23,97.32,97.09,97.09,35151.0,96.4765,96.5658,96.3376,96.3376,35151.0
2024-12-13 11:55:00,97.16,97.25,97.0,97.25,32326.0,96.4071,96.4964,96.2483,96.4964,32326.0
2024-12-13 12:00:00,97.17,97.23,97.14,97.21,6315.0,96.417,96.4765,96.3872,96.4567,6315.0
2024-12-13 12:05:00,97.19,97.25,97.12,97.15,22108.0,96.4368,96.4964,96.3674,96.3972,22108.0
2024-12-13 12:10:00,97.16,97.31,97.06,97.08,24632.0,96.4071,96.5559,96.3079,96.3277,24632.0
2024-12-13 12:15:00,97.05,97.15,97.0,97.14,30978.0,96.2979,96.3972,96.2483,96.3872,30978.0
2024-12-13 12:20:00,97.15,97.2,96.92,97.0,56883.0,96.3972,96.4468,96.1689,96.2483,56883.0
2024-12-13 12:25:00,96.95,96.99,96.9,96.98,7317.0,96.1987,96.2384,96.1491,96.2285,7317.0
2024-12-13 12:30:00,96.93,96.94,96.86,96.93,17160.0,96.1789,96.1888,96.1094,96.1789,17160.0
2024-12-13 12:35:00,96.96,96.98,96.79,96.92,71542.0,96.2086,96.2285,96.0399,96.1689,71542.0
2024-12-13 12:40:00,96.9,96.96,96.79,96.87,40489.0,96.1491,96.2086,96.0399,96.1193,40489.0
2024-12-13 12:45:00,96.84,96.92,96.8,96.92,25254.0,96.0896,96.1689,96.0499,96.1689,25254.0
2024-12-13 12:50:00,96.83,97.08,96.82,97.01,24042.0,96.0796,96.3277,96.0697,96.2582,24042.0
2024-12-13 12:55:00,97.06,97.06,96.76,96.8,19685.0,96.3079,96.3079,96.0102,96.0499,19685.0
2024-12-13 13:00:00,96.8,97.01,96.75,97.0,26897.0,96.0499,96.2582,96.0003,96.2483,26897.0
2024-12-13 13:05:00,96.93,96.99,96.84,96.93,6267.0,96.1789,96.2384,96.0896,96.1789,6267.0
2024-12-13 13:10:00,97.0,97.05,96.92,97.03,43811.0,96.2483,96.2979,96.1689,96.2781,43811.0
2024-12-13 13:15:00,96.99,97.15,96.97,97.12,19859.0,96.2384,96.3972,96.2186,96.3674,19859.0
2024-12-13 13:20:00,97.14,97.14,97.03,97.08,6806.0,96.3872,96.3872,96.2781,96.3277,6806.0
2024-12-13 13:25:00,97.08,97.35,97.03,97.31,63081.0,96.3277,96.5956,96.2781,96.5559,63081.0
2024-12-13 13:30:00,97.31,97.34,97.16,97.26,12122.0,96.5559,96.5857,96.4071,96.5063,12122.0
2024-12-13 13:35:00,97.25,97.4,97.25,97.39,27575.0,96.4964,96.6452,96.4964,96.6353,27575.0
2024-12-13 13:40:00,97.4,97.4,97.33,97.37,6907.0,96.6452,96.6452,96.5758,96.6155,6907.0
2024-12-13 13:45:00,97.38,97.51,97.35,97.48,26662.0,96.6254,96.7544,96.5956,96.7246,26662.0
2024-12-13 13:50:00,97.48,97.48,97.3,97.37,11204.0,96.7246,96.7246,96.546,96.6155,11204.0
2024-12-13 13:55:00,97.4,97.41,97.31,97.37,3555.0,96.6452,96.6551,96.5559,96.6155,3555.0
2024-12-13 14:00:00,97.37,97.4,97.28,97.34,6454.0,96.6155,96.6452,96.5262,96.5857,6454.0
2024-12-13 14:05:00,97.36,97.58,97.36,97.58,14947.0,96.6055,96.8238,96.6055,96.8238,14947.0
2024-12-13 14:10:00,97.54,97.55,97.38,97.4,22853.0,96.7841,96.7941,96.6254,96.6452,22853.0
2024-12-13 14:15:00,97.4,97.53,97.4,97.48,7137.0,96.6452,96.7742,96.6452,96.7246,7137.0
2024-12-13 14:20:00,97.49,97.51,97.48,97.51,5664.0,96.7345,96.7544,96.7246,96.7544,5664.0
2024-12-13 14:25:00,97.51,97.52,97.48,97.51,8301.0,96.7544,96.7643,96.7246,96.7544,8301.0
2024-12-13 14:30:00,97.53,97.63,97.51,97.54,14002.0,96.7742,96.8734,96.7544,96.7841,14002.0
2024-12-13 14:35:00,97.57,97.59,97.47,97.53,11791.0,96.8139,96.8337,96.7147,96.7742,11791.0
2024-12-13 14:40:00,97.56,97.61,97.53,97.54,15475.0,96.804,96.8536,96.7742,96.7841,15475.0
2024-12-13 14:45:00,97.55,97.56,97.45,97.5,16063.0,96.7941,96.804,96.6948,96.7444,16063.0
2024-12-13 14:50:00,97.49,97.53,97.43,97.47,4737.0,96.7345,96.7742,96.675,96.7147,4737.0
2024-12-13 14:55:00,97.51,97.51,97.4,97.47,5066.0,96.7544,96.7544,96.6452,96.7147,5066.0
2024-12-13 15:00:00,97.48,97.56,97.48,97.56,7064.0,96.7246,96.804,96.7246,96.804,7064.0
2024-12-13 15:05:00,97.55,97.55,97.45,97.46,3277.0,96.7941,96.7941,96.6948,96.7048,3277.0
2024-12-13 15:10:00,97.46,97.52,97.45,97.46,12435.0,96.7048,96.7643,96.6948,96.7048,12435.0
2024-12-13 15:15:00,97.45,97.47,97.29,97.35,15547.0,96.6948,96.7147,96.5361,96.5956,15547.0
2024-12-13 15:20:00,97.34,97.38,97.22,97.37,17114.0,96.5857,96.6254,96.4666,96.6155,17114.0
2024-12-13 15:25:00,97.38,97.48,97.37,97.46,5147.0,96.6254,96.7246,96.6155,96.7048,5147.0
2024-12-13 15:30:00,97.46,97.56,97.43,97.56,11070.0,96.7048,96.804,96.675,96.804,11070.0
2024-12-13 15:35:00,97.56,97.65,97.5,97.63,20818.0,96.804,96.8933,96.7444,96.8734,20818.0
2024-12-13 15:40:00,97.58,97.58,97.47,97.48,12978.0,96.8238,96.8238,96.7147,96.7246,12978.0
2024-12-13 15:45:00,97.49,97.66,97.49,97.65,20337.0,96.7345,96.9032,96.7345,96.8933,20337.0
2024-12-13 15:50:00,97.64,97.64,97.38,97.4,67758.0,96.8834,96.8834,96.6254,96.6452,67758.0
2024-12-13 15:55:00,97.4,97.56,97.38,97.45,93068.0,96.6452,96.804,96.6254,96.6948,93068.0
2024-12-16 09:30:00,98.24,98.45,98.15,98.21,183858.0,97.4787,97.6871,97.3894,97.4489,183858.0
2024-12-16 09:35:00,98.21,98.27,98.12,98.27,80040.0,97.4489,97.5085,97.3596,97.5085,80040.0
2024-12-16 09:40:00,98.26,98.39,98.09,98.12,69676.0,97.4986,97.6276,97.3299,97.3596,69676.0
2024-12-16 09:45:00,98.14,98.26,98.07,98.26,75923.0,97.3795,97.4986,97.31,97.4986,75923.0
2024-12-16 09:50:00,98.23,98.43,98.19,98.43,34922.0,97.4688,97.6672,97.4291,97.6672,34922.0
2024-12-16 09:55:00,98.39,98.42,98.25,98.38,39200.0,97.6276,97.6573,97.4886,97.6176,39200.0
2024-12-16 10:00:00,98.4,98.58,98.38,98.58,79113.0,97.6375,97.8161,97.6176,97.8161,79113.0
2024-12-16 10:05:00,98.58,98.59,98.39,98.42,68830.0,97.8161,97.826,97.6276,97.6573,68830.0
2024-12-16 10:10:00,98.43,98.47,98.25,98.28,26811.0,97.6672,97.7069,97.4886,97.5184,26811.0
2024-12-16 10:15:00,98.28,98.31,98.12,98.12,21648.0,97.5184,97.5482,97.3596,97.3596,21648.0
2024-12-16 10:20:00,98.16,98.18,97.89,98.16,85787.0,97.3993,97.4192,97.1314,97.3993,85787.0
2024-12-16 10:25:00,98.17,98.49,98.16,98.48,57758.0,97.4093,97.7268,97.3993,97.7169,57758.0
2024-12-16 10:30:00,98.46,98.71,98.43,98.7,37433.0,97.697,97.9451,97.6672,97.9351,37433.0
2024-12-16 10:35:00,98.71,98.76,98.66,98.74,40130.0,97.9451,97.9947,97.8955,97.9748,40130.0
2024-12-16 10:40:00,98.74,98.74,98.6,98.69,14756.0,97.9748,97.9748,97.8359,97.9252,14756.0
2024-12-16 10:45:00,98.69,98.7,98.62,98.63,6332.0,97.9252,97.9351,97.8558,97.8657,6332.0
2024-12-16 10:50:00,98.67,98.69,98.57,98.63,12790.0,97.9054,97.9252,97.8062,97.8657,12790.0
2024-12-16 10:55:00,98.62,98.72,98.58,98.59,13262.0,97.8558,97.955,97.8161,97.826,13262.0
2024-12-16 11:00:00,98.63,98.71,98.55,98.63,27391.0,97.8657,97.9451,97.7863,97.8657,27391.0
2024-12-16 11:05:00,98.66,98.71,98.64,98.67,34545.0,97.8955,97.9451,97.8756,97.9054,34545.0
2024-12-16 11:10:00,98.69,98.72,98.66,98.68,14086.0,97.9252,97.955,97.8955,97.9153,14086.0
2024-12-16 11:15:00,98.65,98.66,98.53,98.66,30002.0,97.8855,97.8955,97.7665,97.8955,30002.0
2024-12-16 11:20:00,98.65,98.71,98.61,98.68,26021.0,97.8855,97.9451,97.8458,97.9153,26021.0
2024-12-16 11:25:00,98.69,98.7,98.6,98.6,3346.0,97.9252,97.9351,97.8359,97.8359,3346.0
2024-12-16 11:30:00,98.62,98.63,98.48,98.57,8608.0,97.8558,97.8657,97.7169,97.8062,8608.0
2024-12-16 11:35:00,98.54,98.63,98.49,98.56,10746.0,97.7764,97.8657,97.7268,97.7962,10746.0
2024-12-16 11:40:00,98.59,98.63,98.46,98.47,24951.0,97.826,97.8657,97.697,97.7069,24951.0
2024-12-16 11:45:00,98.49,98.62,98.46,98.62,18917.0,97.7268,97.8558,97.697,97.8558,18917.0
2024-12-16 11:50:00,98.66,98.66,98.6,98.66,6015.0,97.8955,97.8955,97.8359,97.8955,6015.0
2024-12-16 11:55:00,98.69,98.72,98.63,98.72,9512.0,97.9252,97.955,97.8657,97.955,9512.0
2024-12-16 12:00:00,98.72,98.75,98.58,98.64,19333.0,97.955,97.9848,97.8161,97.8756,19333.0
2024-12-16 12:05:00,98.59,98.62,98.53,98.6,4998.0,97.826,97.8558,97.7665,97.8359,4998.0
2024-12-16 12:10:00,98.61,98.71,98.6,98.69,11269.0,97.8458,97.9451,97.8359,97.9252,11269.0
2024-12-16 12:15:00,98.7,98.73,98.7,98.72,13162.0,97.9351,97.9649,97.9351,97.955,13162.0
2024-12-16 12:20:00,98.72,98.73,98.66,98.7,11470.0,97.955,97.9649,97.8955,97.9351,11470.0
2024-12-16 12:25:00,98.69,98.73,98.68,98.69,11084.0,97.9252,97.9649,97.9153,97.9252,11084.0
2024-12-16 12:30:00,98.71,98.76,98.7,98.75,15539.0,97.9451,97.9947,97.9351,97.9848,15539.0
2024-12-16 12:35:00,98.73,98.83,98.7,98.83,38463.0,97.9649,98.0641,97.9351,98.0641,38463.0
2024-12-16 12:40:00,98.83,98.91,98.82,98.84,29579.0,98.0641,98.1435,98.0542,98.0741,29579.0
2024-12-16 12:45:00,98.82,98.85,98.78,98.81,23281.0,98.0542,98.084,98.0145,98.0443,23281.0
2024-12-16 12:50:00,98.8,98.82,98.67,98.79,20187.0,98.0344,98.0542,97.9054,98.0245,20187.0
2024-12-16 12:55:00,98.78,98.86,98.73,98.86,9002.0,98.0145,98.0939,97.9649,98.0939,9002.0
2024-12-16 13:00:00,98.86,98.88,98.82,98.88,8945.0,98.0939,98.1138,98.0542,98.1138,8945.0
2024-12-16 13:05:00,98.89,98.94,98.88,98.92,26917.0,98.1237,98.1733,98.1138,98.1534,26917.0
2024-12-16 13:10:00,98.9,98.93,98.86,98.89,13139.0,98.1336,98.1634,98.0939,98.1237,13139.0
2024-12-16 13:15:00,98.91,98.96,98.91,98.95,6756.0,98.1435,98.1931,98.1435,98.1832,6756.0
2024-12-16 13:20:00,98.96,99.07,98.96,99.06,18846.0,98.1931,98.3023,98.1931,98.2924,18846.0
2024-12-16 13:25:00,99.06,99.09,99.05,99.07,36328.0,98.2924,98.3221,98.2824,98.3023,36328.0
2024-12-16 13:30:00,99.09,99.12,98.98,99.01,35027.0,98.3221,98.3519,98.213,98.2427,35027.0
2024-12-16 13:35:00,98.99,99.03,98.96,98.98,15335.0,98.2229,98.2626,98.1931,98.213,15335.0
2024-12-16 13:40:00,98.98,99.06,98.97,99.05,27163.0,98.213,98.2924,98.2031,98.2824,27163.0
2024-12-16 13:45:00,99.06,99.07,99.0,99.03,43851.0,98.2924,98.3023,98.2328,98.2626,43851.0
2024-12-16 13:50:00,99.04,99.08,99.01,99.06,31802.0,98.2725,98.3122,98.2427,98.2924,31802.0
2024-12-16 13:55:00,99.04,99.08,99.03,99.05,12526.0,98.2725,98.3122,98.2626,98.2824,12526.0
2024-12-16 14:00:00,99.04,99.04,98.93,98.95,31512.0,98.2725,98.2725,98.1634,98.1832,31512.0
2024-12-16 14:05:00,98.96,98.98,98.94,98.96,6175.0,98.1931,98.213,98.1733,98.1931,6175.0
2024-12-16 14:10:00,98.98,99.01,98.94,99.01,12346.0,98.213,98.2427,98.1733,98.2427,12346.0
2024-12-16 14:15:00,99.02,99.07,99.01,99.02,15083.0,98.2527,98.3023,98.2427,98.2527,15083.0
2024-12-16 14:20:00,99.01,99.01,98.95,99.0,6390.0,98.2427,98.2427,98.1832,98.2328,6390.0
2024-12-16 14:25:00,98.99,99.0,98.9,98.91,13923.0,98.2229,98.2328,98.1336,98.1435,13923.0
2024-12-16 14:30:00,98.92,98.95,98.89,98.94,8674.0,98.1534,98.1832,98.1237,98.1733,8674.0
2024-12-16 14:35:00,98.94,99.03,98.89,99.02,4145.0,98.1733,98.2626,98.1237,98.2527,4145.0
2024-12-16 14:40:00,99.02,99.02,98.95,98.96,8261.0,98.2527,98.2527,98.1832,98.1931,8261.0
2024-12-16 14:45:00,98.95,98.97,98.91,98.94,8062.0,98.1832,98.2031,98.1435,98.1733,8062.0
2024-12-16 14:50:00,98.96,99.03,98.95,99.0,3053.0,98.1931,98.2626,98.1832,98.2328,3053.0
2024-12-16 14:55:00,99.02,99.06,98.98,98.99,11380.0,98.2527,98.2924,98.213,98.2229,11380.0
2024-12-16 15:00:00,98.99,99.0,98.95,98.97,16531.0,98.2229,98.2328,98.1832,98.2031,16531.0
2024-12-16 15:05:00,99.01,99.11,99.0,99.09,12718.0,98.2427,98.342,98.2328,98.3221,12718.0
2024-12-16 15:10:00,99.08,99.12,99.06,99.07,6632.0,98.3122,98.3519,98.2924,98.3023,6632.0
2024-12-16 15:15:00,99.07,99.11,99.04,99.05,14751.0,98.3023,98.342,98.2725,98.2824,14751.0
2024-12-16 15:20:00,99.03,99.04,98.96,98.97,9218.0,98.2626,98.2725,98.1931,98.2031,9218.0
2024-12-16 15:25:00,98.98,99.08,98.97,99.03,11931.0,98.213,98.3122,98.2031,98.2626,11931.0
2024-12-16 15:30:00,99.0,99.03,98.9,98.92,33919.0,98.2328,98.2626,98.1336,98.1534,33919.0
2024-12-16 15:35:00,98.92,98.94,98.84,98.87,24287.0,98.1534,98.1733,98.0741,98.1038,24287.0
2024-12-16 15:40:00,98.85,98.86,98.73,98.73,37137.0,98.084,98.0939,97.9649,97.9649,37137.0
2024-12-16 15:45:00,98.7,98.7,98.53,98.6,53272.0,97.9351,97.9351,97.7665,97.8359,53272.0
2024-12-16 15:50:00,98.58,98.58,98.28,98.42,113477.0,97.8161,97.8161,97.5184,97.6573,113477.0
2024-12-16 15:55:00,98.42,98.68,98.4,98.64,120800.0,97.6573,97.9153,97.6375,97.8756,120800.0
2024-12-17 09:30:00,97.35,97.39,97.07,97.3,186641.0,96.5956,96.6353,96.3178,96.546,186641.0
2024-12-17 09:35:00,97.28,97.34,97.12,97.25,61120.0,96.5262,96.5857,96.3674,96.4964,61120.0
2024-12-17 09:40:00,97.27,97.54,97.15,97.52,43650.0,96.5162,96.7841,96.3972,96.7643,43650.0
2024-12-17 09:45:00,97.5,97.6,97.39,97.53,34312.0,96.7444,96.8437,96.6353,96.7742,34312.0
2024-12-17 09:50:00,97.55,97.65,97.49,97.65,71431.0,96.7941,96.8933,96.7345,96.8933,71431.0
2024-12-17 09:55:00,97.65,97.67,97.4,97.42,39225.0,96.8933,96.9131,96.6452,96.6651,39225.0
2024-12-17 10:00:00,97.44,97.46,97.13,97.23,45434.0,96.6849,96.7048,96.3773,96.4765,45434.0
2024-12-17 10:05:00,97.23,97.35,97.13,97.17,31481.0,96.4765,96.5956,96.3773,96.417,31481.0
2024-12-17 10:10:00,97.15,97.16,96.94,96.95,71903.0,96.3972,96.4071,96.1888,96.1987,71903.0
2024-12-17 10:15:00,96.96,97.12,96.88,96.99,39690.0,96.2086,96.3674,96.1293,96.2384,39690.0
2024-12-17 10:20:00,96.96,96.98,96.87,96.95,47764.0,96.2086,96.2285,96.1193,96.1987,47764.0
2024-12-17 10:25:00,96.95,96.95,96.84,96.86,50666.0,96.1987,96.1987,96.0896,96.1094,50666.0
2024-12-17 10:30:00,96.86,96.98,96.86,96.89,28371.0,96.1094,96.2285,96.1094,96.1392,28371.0
2024-12-17 10:35:00,96.89,97.05,96.85,97.05,57961.0,96.1392,96.2979,96.0995,96.2979,57961.0
2024-12-17 10:40:00,97.05,97.11,96.89,97.04,29385.0,96.2979,96.3575,96.1392,96.288,29385.0
2024-12-17 10:45:00,97.06,97.17,97.06,97.1,27111.0,96.3079,96.417,96.3079,96.3475,27111.0
2024-12-17 10:50:00,97.11,97.19,97.09,97.13,24462.0,96.3575,96.4368,96.3376,96.3773,24462.0
2024-12-17 10:55:00,97.13,97.24,97.08,97.23,20573.0,96.3773,96.4865,96.3277,96.4765,20573.0
2024-12-17 11:00:00,97.18,97.38,97.18,97.32,38370.0,96.4269,96.6254,96.4269,96.5658,38370.0
2024-12-17 11:05:00,97.3,97.77,97.23,97.74,257500.0,96.546,97.0124,96.4765,96.9826,257500.0
2024-12-17 11:10:00,97.74,97.79,97.68,97.72,29039.0,96.9826,97.0322,96.9231,96.9627,29039.0
2024-12-17 11:15:00,97.73,97.74,97.47,97.5,30441.0,96.9727,96.9826,96.7147,96.7444,30441.0
2024-12-17 11:20:00,97.53,97.53,97.33,97.43,17891.0,96.7742,96.7742,96.5758,96.675,17891.0
2024-12-17 11:25:00,97.41,97.53,97.38,97.43,8165.0,96.6551,96.7742,96.6254,96.675,8165.0
2024-12-17 11:30:00,97.41,97.73,97.38,97.67,20163.0,96.6551,96.9727,96.6254,96.9131,20163.0
2024-12-17 11:35:00,97.66,97.79,97.64,97.76,9154.0,96.9032,97.0322,96.8834,97.0024,9154.0
2024-12-17 11:40:00,97.76,97.79,97.67,97.77,15080.0,97.0024,97.0322,96.9131,97.0124,15080.0
2024-12-17 11:45:00,97.77,97.78,97.7,97.75,13395.0,97.0124,97.0223,96.9429,96.9925,13395.0
2024-12-17 11:50:00,97.8,97.81,97.59,97.6,15889.0,97.0421,97.052,96.8337,96.8437,15889.0
2024-12-17 11:55:00,97.59,97.7,97.59,97.67,4970.0,96.8337,96.9429,96.8337,96.9131,4970.0
2024-12-17 12:00:00,97.7,97.7,97.45,97.47,6875.0,96.9429,96.9429,96.6948,96.7147,6875.0
2024-12-17 12:05:00,97.45,97.58,97.45,97.56,3986.0,96.6948,96.8238,96.6948,96.804,3986.0
2024-12-17 12:10:00,97.51,97.51,97.44,97.47,6297.0,96.7544,96.7544,96.6849,96.7147,6297.0
2024-12-17 12:15:00,97.48,97.54,97.44,97.45,9203.0,96.7246,96.7841,96.6849,96.6948,9203.0
2024-12-17 12:20:00,97.48,97.57,97.38,97.42,41889.0,96.7246,96.8139,96.6254,96.6651,41889.0
2024-12-17 12:25:00,97.43,97.49,97.38,97.47,32121.0,96.675,96.7345,96.6254,96.7147,32121.0
2024-12-17 12:30:00,97.51,97.58,97.42,97.58,4276.0,96.7544,96.8238,96.6651,96.8238,4276.0
2024-12-17 12:35:00,97.57,97.67,97.5,97.65,9380.0,96.8139,96.9131,96.7444,96.8933,9380.0
2024-12-17 12:40:00,97.68,97.73,97.66,97.72,7696.0,96.9231,96.9727,96.9032,96.9627,7696.0
2024-12-17 12:45:00,97.72,97.73,97.63,97.63,15310.0,96.9627,96.9727,96.8734,96.8734,15310.0
2024-12-17 12:50:00,97.61,97.68,97.58,97.68,2890.0,96.8536,96.9231,96.8238,96.9231,2890.0
2024-12-17 12:55:00,97.66,97.68,97.58,97.64,7968.0,96.9032,96.9231,96.8238,96.8834,7968.0
2024-12-17 13:00:00,97.59,97.63,97.55,97.58,20958.0,96.8337,96.8734,96.7941,96.8238,20958.0
2024-12-17 13:05:00,97.56,97.59,97.48,97.59,10546.0,96.804,96.8337,96.7246,96.8337,10546.0
2024-12-17 13:10:00,97.57,97.59,97.5,97.51,27435.0,96.8139,96.8337,96.7444,96.7544,27435.0
2024-12-17 13:15:00,97.52,97.54,97.32,97.34,13033.0,96.7643,96.7841,96.5658,96.5857,13033.0
2024-12-17 13:20:00,97.33,97.42,97.26,97.42,19191.0,96.5758,96.6651,96.5063,96.6651,19191.0
2024-12-17 13:25:00,97.42,97.45,97.34,97.37,3045.0,96.6651,96.6948,96.5857,96.6155,3045.0
2024-12-17 13:30:00,97.35,97.41,97.28,97.4,7747.0,96.5956,96.6551,96.5262,96.6452,7747.0
2024-12-17 13:35:00,97.41,97.42,97.31,97.33,13113.0,96.6551,96.6651,96.5559,96.5758,13113.0
2024-12-17 13:40:00,97.32,97.43,97.32,97.43,18473.0,96.5658,96.675,96.5658,96.675,18473.0
2024-12-17 13:45:00,97.46,97.46,97.3,97.31,3666.0,96.7048,96.7048,96.546,96.5559,3666.0
2024-12-17 13:50:00,97.37,97.43,97.36,97.43,4300.0,96.6155,96.675,96.6055,96.675,4300.0
2024-12-17 13:55:00,97.4,97.4,97.34,97.35,4835.0,96.6452,96.6452,96.5857,96.5956,4835.0
2024-12-17 14:00:00,97.38,97.39,97.27,97.32,2214.0,96.6254,96.6353,96.5162,96.5658,2214.0
2024-12-17 14:05:00,97.28,97.3,97.21,97.26,8331.0,96.5262,96.546,96.4567,96.5063,8331.0
2024-12-17 14:10:00,97.27,97.29,97.22,97.23,5923.0,96.5162,96.5361,96.4666,96.4765,5923.0
2024-12-17 14:15:00,97.24,97.26,97.2,97.2,5592.0,96.4865,96.5063,96.4468,96.4468,5592.0
2024-12-17 14:20:00,97.2,97.2,97.07,97.09,31136.0,96.4468,96.4468,96.3178,96.3376,31136.0
2024-12-17 14:25:00,97.09,97.16,97.06,97.09,17352.0,96.3376,96.4071,96.3079,96.3376,17352.0
2024-12-17 14:30:00,97.09,97.09,96.99,97.04,39707.0,96.3376,96.3376,96.2384,96.288,39707.0
2024-12-17 14:35:00,97.02,97.05,96.93,96.97,24731.0,96.2682,96.2979,96.1789,96.2186,24731.0
2024-12-17 14:40:00,96.98,97.12,96.9,97.09,48571.0,96.2285,96.3674,96.1491,96.3376,48571.0
2024-12-17 14:45:00,97.09,97.1,96.89,96.94,48773.0,96.3376,96.3475,96.1392,96.1888,48773.0
2024-12-17 14:50:00,96.94,96.98,96.9,96.95,8403.0,96.1888,96.2285,96.1491,96.1987,8403.0
2024-12-17 14:55:00,96.95,97.03,96.92,97.0,14893.0,96.1987,96.2781,96.1689,96.2483,14893.0
2024-12-17 15:00:00,96.95,96.98,96.88,96.9,7048.0,96.1987,96.2285,96.1293,96.1491,7048.0
2024-12-17 15:05:00,96.87,96.97,96.84,96.96,36504.0,96.1193,96.2186,96.0896,96.2086,36504.0
2024-12-17 15:10:00,96.95,97.01,96.86,96.92,15476.0,96.1987,96.2582,96.1094,96.1689,15476.0
2024-12-17 15:15:00,96.91,96.94,96.84,96.84,11699.0,96.159,96.1888,96.0896,96.0896,11699.0
2024-12-17 15:20:00,96.82,96.83,96.7,96.72,53335.0,96.0697,96.0796,95.9506,95.9705,53335.0
2024-12-17 15:25:00,96.72,96.82,96.72,96.8,16917.0,95.9705,96.0697,95.9705,96.0499,16917.0
2024-12-17 15:30:00,96.83,96.88,96.75,96.84,24384.0,96.0796,96.1293,96.0003,96.0896,24384.0
2024-12-17 15:35:00,96.83,97.08,96.83,97.07,22686.0,96.0796,96.3277,96.0796,96.3178,22686.0
2024-12-17 15:40:00,97.06,97.28,97.06,97.27,87116.0,96.3079,96.5262,96.3079,96.5162,87116.0
2024-12-17 15:45:00,97.26,97.36,97.12,97.17,37985.0,96.5063,96.6055,96.3674,96.417,37985.0
2024-12-17 15:50:00,97.21,97.55,97.2,97.53,51695.0,96.4567,96.7941,96.4468,96.7742,51695.0
2024-12-17 15:55:00,97.53,97.6,97.29,97.37,237478.0,96.7742,96.8437,96.5361,96.6155,237478.0
2024-12-18 09:30:00,97.21,97.3,97.07,97.14,186257.0,96.4567,96.546,96.3178,96.3872,186257.0
2024-12-18 09:35:00,97.12,97.18,96.97,97.11,64543.0,96.3674,96.4269,96.2186,96.3575,64543.0
2024-12-18 09:40:00,97.12,97.21,97.03,97.15,33668.0,96.3674,96.4567,96.2781,96.3972,33668.0
2024-12-18 09:45:00,97.15,97.28,97.1,97.24,42847.0,96.3972,96.5262,96.3475,96.4865,42847.0
2024-12-18 09:50:00,97.28,97.5,97.18,97.48,25182.0,96.5262,96.7444,96.4269,96.7246,25182.0
2024-12-18 09:55:00,97.5,97.54,97.37,97.53,21418.0,96.7444,96.7841,96.6155,96.7742,21418.0
2024-12-18 10:00:00,97.53,97.67,97.48,97.66,25340.0,96.7742,96.9131,96.7246,96.9032,25340.0
2024-12-18 10:05:00,97.66,97.75,97.6,97.6,13991.0,96.9032,96.9925,96.8437,96.8437,13991.0
2024-12-18 10:10:00,97.64,97.73,97.63,97.73,5867.0,96.8834,96.9727,96.8734,96.9727,5867.0
2024-12-18 10:15:00,97.71,97.78,97.66,97.77,14830.0,96.9528,97.0223,96.9032,97.0124,14830.0
2024-12-18 10:20:00,97.79,97.92,97.78,97.81,48748.0,97.0322,97.1612,97.0223,97.052,48748.0
2024-12-18 10:25:00,97.8,97.93,97.76,97.9,39364.0,97.0421,97.1711,97.0024,97.1413,39364.0
2024-12-18 10:30:00,97.91,98.08,97.88,98.04,54934.0,97.1513,97.32,97.1215,97.2803,54934.0
2024-12-18 10:35:00,98.04,98.18,98.02,98.15,32167.0,97.2803,97.4192,97.2604,97.3894,32167.0
2024-12-18 10:40:00,98.16,98.26,98.1,98.23,54608.0,97.3993,97.4986,97.3398,97.4688,54608.0
2024-12-18 10:45:00,98.24,98.39,98.21,98.35,46119.0,97.4787,97.6276,97.4489,97.5879,46119.0
2024-12-18 10:50:00,98.36,98.4,98.23,98.26,32906.0,97.5978,97.6375,97.4688,97.4986,32906.0
2024-12-18 10:55:00,98.26,98.35,98.17,98.18,32313.0,97.4986,97.5879,97.4093,97.4192,32313.0
2024-12-18 11:00:00,98.18,98.32,98.18,98.22,15225.0,97.4192,97.5581,97.4192,97.4589,15225.0
2024-12-18 11:05:00,98.19,98.23,98.11,98.12,15732.0,97.4291,97.4688,97.3497,97.3596,15732.0
2024-12-18 11:10:00,98.12,98.15,97.88,97.88,28796.0,97.3596,97.3894,97.1215,97.1215,28796.0
2024-12-18 11:15:00,97.87,97.87,97.59,97.62,50680.0,97.1116,97.1116,96.8337,96.8635,50680.0
2024-12-18 11:20:00,97.63,97.68,97.54,97.64,38061.0,96.8734,96.9231,96.7841,96.8834,38061.0
2024-12-18 11:25:00,97.66,98.02,97.65,98.02,47850.0,96.9032,97.2604,96.8933,97.2604,47850.0
2024-12-18 11:30:00,97.99,98.02,97.9,97.92,53088.0,97.2307,97.2604,97.1413,97.1612,53088.0
2024-12-18 11:35:00,97.94,98.11,97.93,98.06,11488.0,97.181,97.3497,97.1711,97.3001,11488.0
2024-12-18 11:40:00,98.07,98.12,98.0,98.09,10545.0,97.31,97.3596,97.2406,97.3299,10545.0
2024-12-18 11:45:00,98.1,98.15,98.1,98.12,11287.0,97.3398,97.3894,97.3398,97.3596,11287.0
2024-12-18 11:50:00,98.13,98.25,98.13,98.19,10776.0,97.3696,97.4886,97.3696,97.4291,10776.0
2024-12-18 11:55:00,98.2,98.2,98.04,98.05,14340.0,97.439,97.439,97.2803,97.2902,14340.0
2024-12-18 12:00:00,98.05,98.07,97.97,98.06,13725.0,97.2902,97.31,97.2108,97.3001,13725.0
2024-12-18 12:05:00,98.08,98.1,97.98,98.01,7777.0,97.32,97.3398,97.2207,97.2505,7777.0
2024-12-18 12:10:00,98.03,98.05,97.96,98.0,2384.0,97.2703,97.2902,97.2009,97.2406,2384.0
2024-12-18 12:15:00,98.0,98.28,97.99,98.28,25158.0,97.2406,97.5184,97.2307,97.5184,25158.0
2024-12-18 12:20:00,98.28,98.34,98.26,98.31,27508.0,97.5184,97.5779,97.4986,97.5482,27508.0
2024-12-18 12:25:00,98.28,98.29,98.02,98.02,10063.0,97.5184,97.5283,97.2604,97.2604,10063.0
2024-12-18 12:30:00,98.0,98.03,97.86,98.03,25375.0,97.2406,97.2703,97.1017,97.2703,25375.0
2024-12-18 12:35:00,98.08,98.17,97.94,97.94,12648.0,97.32,97.4093,97.181,97.181,12648.0
2024-12-18 12:40:00,97.9,97.95,97.82,97.9,7300.0,97.1413,97.191,97.062,97.1413,7300.0
2024-12-18 12:45:00,97.86,98.0,97.85,97.98,8609.0,97.1017,97.2406,97.0917,97.2207,8609.0
2024-12-18 12:50:00,97.97,98.02,97.89,97.95,2821.0,97.2108,97.2604,97.1314,97.191,2821.0
2024-12-18 12:55:00,97.99,98.0,97.97,97.98,3916.0,97.2307,97.2406,97.2108,97.2207,3916.0
2024-12-18 13:00:00,97.99,97.99,97.87,97.91,2222.0,97.2307,97.2307,97.1116,97.1513,2222.0
2024-12-18 13:05:00,97.89,97.93,97.82,97.92,15388.0,97.1314,97.1711,97.062,97.1612,15388.0
2024-12-18 13:10:00,97.92,97.92,97.83,97.85,3860.0,97.1612,97.1612,97.0719,97.0917,3860.0
2024-12-18 13:15:00,97.87,97.94,97.82,97.9,5384.0,97.1116,97.181,97.062,97.1413,5384.0
2024-12-18 13:20:00,97.9,97.98,97.9,97.96,8246.0,97.1413,97.2207,97.1413,97.2009,8246.0
2024-12-18 13:25:00,97.93,97.93,97.8,97.8,7292.0,97.1711,97.1711,97.0421,97.0421,7292.0
2024-12-18 13:30:00,97.8,98.02,97.77,98.01,12018.0,97.0421,97.2604,97.0124,97.2505,12018.0
2024-12-18 13:35:00,98.01,98.02,97.89,97.89,15795.0,97.2505,97.2604,97.1314,97.1314,15795.0
2024-12-18 13:40:00,97.89,97.92,97.79,97.82,24704.0,97.1314,97.1612,97.0322,97.062,24704.0
2024-12-18 13:45:00,97.81,98.0,97.81,97.93,12623.0,97.052,97.2406,97.052,97.1711,12623.0
2024-12-18 13:50:00,97.92,98.0,97.89,97.98,21128.0,97.1612,97.2406,97.1314,97.2207,21128.0
2024-12-18 13:55:00,97.98,98.04,97.93,97.94,26667.0,97.2207,97.2803,97.1711,97.181,26667.0
2024-12-18 14:00:00,97.96,97.96,97.01,97.1,256807.0,97.2009,97.2009,96.2582,96.3475,256807.0
2024-12-18 14:05:00,97.08,97.08,95.75,95.82,298490.0,96.3277,96.3277,95.008,95.0775,298490.0
2024-12-18 14:10:00,95.95,95.98,95.6,95.74,79526.0,95.2065,95.2362,94.8592,94.9981,79526.0
2024-12-18 14:15:00,95.73,95.86,95.31,95.48,103237.0,94.9882,95.1172,94.5714,94.7401,103237.0
2024-12-18 14:20:00,95.51,96.04,95.51,96.03,81521.0,94.7699,95.2958,94.7699,95.2858,81521.0
2024-12-18 14:25:00,95.97,96.1,95.27,95.33,80634.0,95.2263,95.3553,94.5317,94.5913,80634.0
2024-12-18 14:30:00,95.33,95.87,94.9,95.7,173707.0,94.5913,95.1271,94.1646,94.9584,173707.0
2024-12-18 14:35:00,95.69,95.8,95.01,95.28,74740.0,94.9485,95.0576,94.2737,94.5417,74740.0
2024-12-18 14:40:00,95.24,95.54,94.98,95.09,77293.0,94.502,94.7996,94.244,94.3531,77293.0
2024-12-18 14:45:00,95.07,95.1,94.15,94.67,181740.0,94.3333,94.363,93.4204,93.9364,181740.0
2024-12-18 14:50:00,94.69,94.79,94.1,94.13,108935.0,93.9562,94.0554,93.3708,93.4006,108935.0
2024-12-18 14:55:00,94.09,94.11,93.37,93.55,171697.0,93.3609,93.3807,92.6465,92.8251,171697.0
2024-12-18 15:00:00,93.53,93.75,92.86,92.86,133365.0,92.8052,93.0235,92.1404,92.1404,133365.0
2024-12-18 15:05:00,92.9,93.61,92.8,93.25,257163.0,92.1801,92.8846,92.0809,92.5274,257163.0
2024-12-18 15:10:00,93.28,93.3,92.7,92.92,144160.0,92.5571,92.577,91.9816,92.1999,144160.0
2024-12-18 15:15:00,92.88,92.91,92.36,92.47,192220.0,92.1602,92.19,91.6443,91.7534,192220.0
2024-12-18 15:20:00,92.56,93.28,92.51,92.78,136683.0,91.8427,92.5571,91.7931,92.061,136683.0
2024-12-18 15:25:00,92.84,92.84,91.86,91.96,163924.0,92.1206,92.1206,91.1482,91.2474,163924.0
2024-12-18 15:30:00,92.18,92.32,91.53,91.7,235996.0,91.4657,91.6046,90.8207,90.9894,235996.0
2024-12-18 15:35:00,91.65,91.71,90.11,90.16,307745.0,90.9398,90.9993,89.4117,89.4613,307745.0
2024-12-18 15:40:00,90.1,90.1,88.81,88.9,370451.0,89.4018,89.4018,88.1218,88.2111,370451.0
2024-12-18 15:45:00,88.95,90.46,88.67,90.36,317288.0,88.2607,89.759,87.9829,89.6598,317288.0
2024-12-18 15:50:00,90.26,90.74,90.05,90.61,249139.0,89.5606,90.0368,89.3522,89.9078,249139.0
2024-12-18 15:55:00,90.6,90.6,88.43,88.62,460589.0,89.8979,89.8979,87.7447,87.9333,460589.0
2024-12-19 09:30:00,90.9,91.61,90.59,91.56,468676.0,90.1956,90.9001,89.888,90.8505,468676.0
2024-12-19 09:35:00,91.55,91.65,90.68,91.14,261386.0,90.8406,90.9398,89.9773,90.4337,261386.0
2024-12-19 09:40:00,91.13,91.48,90.82,90.83,250388.0,90.4238,90.7711,90.1162,90.1261,250388.0
2024-12-19 09:45:00,90.8,91.21,90.6,90.72,176003.0,90.0964,90.5032,89.8979,90.017,176003.0
2024-12-19 09:50:00,90.72,90.79,90.27,90.28,153169.0,90.017,90.0864,89.5705,89.5804,153169.0
2024-12-19 09:55:00,90.28,90.57,90.2,90.53,125904.0,89.5804,89.8681,89.501,89.8285,125904.0
2024-12-19 10:00:00,90.55,90.67,90.02,90.07,176413.0,89.8483,89.9674,89.3224,89.372,176413.0
2024-12-19 10:05:00,90.03,90.12,89.71,90.05,144906.0,89.3323,89.4216,89.0148,89.3522,144906.0
2024-12-19 10:10:00,90.02,90.7,89.95,90.61,77158.0,89.3224,89.9971,89.253,89.9078,77158.0
2024-12-19 10:15:00,90.59,90.62,90.33,90.52,75581.0,89.888,89.9178,89.63,89.8185,75581.0
2024-12-19 10:20:00,90.45,90.56,89.8,89.9,96585.0,89.7491,89.8582,89.1041,89.2033,96585.0
2024-12-19 10:25:00,89.92,90.25,89.68,89.7,127854.0,89.2232,89.5506,88.985,89.0049,127854.0
2024-12-19 10:30:00,89.69,89.88,89.35,89.41,193523.0,88.995,89.1835,88.6576,88.7171,193523.0
2024-12-19 10:35:00,89.47,89.98,89.29,89.65,113062.0,88.7767,89.2827,88.5981,88.9553,113062.0
2024-12-19 10:40:00,89.6,90.22,89.47,90.09,74329.0,88.9057,89.5209,88.7767,89.3919,74329.0
2024-12-19 10:45:00,90.07,90.27,89.78,90.27,66231.0,89.372,89.5705,89.0843,89.5705,66231.0
2024-12-19 10:50:00,90.27,90.45,89.9,89.98,52247.0,89.5705,89.7491,89.2033,89.2827,52247.0
2024-12-19 10:55:00,90.02,90.22,89.68,90.18,38757.0,89.3224,89.5209,88.985,89.4812,38757.0
2024-12-19 11:00:00,90.14,90.16,89.41,89.41,67496.0,89.4415,89.4613,88.7171,88.7171,67496.0
2024-12-19 11:05:00,89.44,89.56,89.3,89.42,35466.0,88.7469,88.866,88.608,88.7271,35466.0
2024-12-19 11:10:00,89.41,89.54,89.32,89.42,44042.0,88.7171,88.8461,88.6278,88.7271,44042.0
2024-12-19 11:15:00,89.44,89.83,89.44,89.73,59129.0,88.7469,89.1339,88.7469,89.0347,59129.0
2024-12-19 11:20:00,89.75,90.58,89.73,90.53,131084.0,89.0545,89.8781,89.0347,89.8285,131084.0
2024-12-19 11:25:00,90.56,90.73,90.52,90.69,55798.0,89.8582,90.0269,89.8185,89.9872,55798.0
2024-12-19 11:30:00,90.6,90.83,90.48,90.56,62183.0,89.8979,90.1261,89.7788,89.8582,62183.0
2024-12-19 11:35:00,90.56,90.92,90.26,90.8,99048.0,89.8582,90.2154,89.5606,90.0964,99048.0
2024-12-19 11:40:00,90.78,90.83,90.42,90.58,41451.0,90.0765,90.1261,89.7193,89.8781,41451.0
2024-12-19 11:45:00,90.5,90.72,90.41,90.62,17513.0,89.7987,90.017,89.7094,89.9178,17513.0
2024-12-19 11:50:00,90.61,90.62,90.08,90.17,35389.0,89.9078,89.9178,89.3819,89.4712,35389.0
2024-12-19 11:55:00,90.2,90.49,90.15,90.18,19061.0,89.501,89.7888,89.4514,89.4812,19061.0
2024-12-19 12:00:00,90.22,90.34,90.13,90.22,9704.0,89.5209,89.6399,89.4316,89.5209,9704.0
2024-12-19 12:05:00,90.23,90.32,90.07,90.18,13475.0,89.5308,89.6201,89.372,89.4812,13475.0
2024-12-19 12:10:00,90.19,90.2,90.0,90.05,20186.0,89.4911,89.501,89.3026,89.3522,20186.0
2024-12-19 12:15:00,90.08,90.11,89.96,89.97,25892.0,89.3819,89.4117,89.2629,89.2728,25892.0
2024-12-19 12:20:00,90.0,90.0,89.55,89.63,19060.0,89.3026,89.3026,88.8561,88.9354,19060.0
2024-12-19 12:25:00,89.61,89.64,89.31,89.39,30288.0,88.9156,88.9454,88.6179,88.6973,30288.0
2024-12-19 12:30:00,89.51,89.55,89.15,89.4,67998.0,88.8164,88.8561,88.4592,88.7072,67998.0
2024-12-19 12:35:00,89.35,89.63,89.33,89.61,25908.0,88.6576,88.9354,88.6378,88.9156,25908.0
2024-12-19 12:40:00,89.64,89.75,89.37,89.41,53922.0,88.9454,89.0545,88.6774,88.7171,53922.0
2024-12-19 12:45:00,89.44,89.65,89.39,89.41,52824.0,88.7469,88.9553,88.6973,88.7171,52824.0
2024-12-19 12:50:00,89.36,89.5,89.17,89.47,21932.0,88.6675,88.8064,88.479,88.7767,21932.0
2024-12-19 12:55:00,89.46,89.89,89.46,89.87,33293.0,88.7668,89.1934,88.7668,89.1736,33293.0
2024-12-19 13:00:00,89.81,89.81,89.08,89.17,65311.0,89.114,89.114,88.3897,88.479,65311.0
2024-12-19 13:05:00,89.2,89.71,89.11,89.67,40292.0,88.5088,89.0148,88.4195,88.9751,40292.0
2024-12-19 13:10:00,89.67,89.84,89.63,89.84,16829.0,88.9751,89.1438,88.9354,89.1438,16829.0
2024-12-19 13:15:00,89.79,89.88,89.67,89.78,24188.0,89.0942,89.1835,88.9751,89.0843,24188.0
2024-12-19 13:20:00,89.78,89.92,89.57,89.89,20678.0,89.0843,89.2232,88.8759,89.1934,20678.0
2024-12-19 13:25:00,89.88,90.17,89.86,90.12,42020.0,89.1835,89.4712,89.1637,89.4216,42020.0
2024-12-19 13:30:00,90.1,90.22,89.96,90.07,19987.0,89.4018,89.5209,89.2629,89.372,19987.0
2024-12-19 13:35:00,90.09,90.28,90.08,90.21,17801.0,89.3919,89.5804,89.3819,89.5109,17801.0
2024-12-19 13:40:00,90.21,90.36,90.2,90.27,15212.0,89.5109,89.6598,89.501,89.5705,15212.0
2024-12-19 13:45:00,90.21,90.39,90.12,90.34,260842.0,89.5109,89.6895,89.4216,89.6399,260842.0
2024-12-19 13:50:00,90.29,90.42,90.21,90.21,28564.0,89.5903,89.7193,89.5109,89.5109,28564.0
2024-12-19 13:55:00,90.3,90.87,90.26,90.87,46767.0,89.6002,90.1658,89.5606,90.1658,46767.0
2024-12-19 14:00:00,90.83,90.86,90.4,90.55,27397.0,90.1261,90.1559,89.6995,89.8483,27397.0
2024-12-19 14:05:00,90.5,90.53,90.18,90.19,49012.0,89.7987,89.8285,89.4812,89.4911,49012.0
2024-12-19 14:10:00,90.21,90.21,89.97,90.01,39588.0,89.5109,89.5109,89.2728,89.3125,39588.0
2024-12-19 14:15:00,90.01,90.09,89.92,90.03,33732.0,89.3125,89.3919,89.2232,89.3323,33732.0
2024-12-19 14:20:00,90.0,90.14,89.77,90.13,43692.0,89.3026,89.4415,89.0743,89.4316,43692.0
2024-12-19 14:25:00,90.1,90.11,89.84,89.94,18089.0,89.4018,89.4117,89.1438,89.243,18089.0
2024-12-19 14:30:00,89.96,89.96,89.76,89.8,15017.0,89.2629,89.2629,89.0644,89.1041,15017.0
2024-12-19 14:35:00,89.85,89.86,89.67,89.76,13809.0,89.1537,89.1637,88.9751,89.0644,13809.0
2024-12-19 14:40:00,89.72,89.73,89.55,89.69,35571.0,89.0247,89.0347,88.8561,88.995,35571.0
2024-12-19 14:45:00,89.71,89.79,89.6,89.67,10070.0,89.0148,89.0942,88.9057,88.9751,10070.0
2024-12-19 14:50:00,89.68,89.91,89.67,89.69,28546.0,88.985,89.2133,88.9751,88.995,28546.0
2024-12-19 14:55:00,89.68,89.76,89.41,89.41,27385.0,88.985,89.0644,88.7171,88.7171,27385.0
2024-12-19 15:00:00,89.45,89.55,89.28,89.48,24480.0,88.7568,88.8561,88.5881,88.7866,24480.0
2024-12-19 15:05:00,89.43,89.47,89.33,89.4,10214.0,88.737,88.7767,88.6378,88.7072,10214.0
2024-12-19 15:10:00,89.38,89.49,89.13,89.45,24055.0,88.6874,88.7965,88.4393,88.7568,24055.0
2024-12-19 15:15:00,89.53,89.71,89.48,89.7,27718.0,88.8362,89.0148,88.7866,89.0049,27718.0
2024-12-19 15:20:00,89.68,90.02,89.59,90.0,27939.0,88.985,89.3224,88.8957,89.3026,27939.0
2024-12-19 15:25:00,89.95,89.95,89.61,89.67,21238.0,89.253,89.253,88.9156,88.9751,21238.0
2024-12-19 15:30:00,89.69,89.79,89.14,89.14,68981.0,88.995,89.0942,88.4492,88.4492,68981.0
2024-12-19 15:35:00,89.19,89.76,88.77,89.68,142357.0,88.4988,89.0644,88.0821,88.985,142357.0
2024-12-19 15:40:00,89.61,89.93,89.5,89.61,53735.0,88.9156,89.2331,88.8064,88.9156,53735.0
2024-12-19 15:45:00,89.57,89.62,89.26,89.34,39410.0,88.8759,88.9255,88.5683,88.6477,39410.0
2024-12-19 15:50:00,89.26,89.26,88.48,88.63,157729.0,88.5683,88.5683,87.7943,87.9432,157729.0
2024-12-19 15:55:00,88.66,89.09,88.42,88.55,312047.0,87.973,88.3996,87.7348,87.8638,312047.0
2024-12-20 09:30:00,87.35,87.73,87.07,87.59,353391.0,86.6731,87.0502,86.3953,86.9112,353391.0
2024-12-20 09:35:00,87.6,88.45,87.35,88.43,215386.0,86.9212,87.7646,86.6731,87.7447,215386.0
2024-12-20 09:40:00,88.38,88.39,87.7,87.83,102475.0,87.6951,87.705,87.0204,87.1494,102475.0
2024-12-20 09:45:00,87.94,88.03,87.16,87.4,103675.0,87.2585,87.3478,86.4846,86.7227,103675.0
2024-12-20 09:50:00,87.33,87.76,86.97,87.64,127950.0,86.6533,87.0799,86.296,86.9609,127950.0
2024-12-20 09:55:00,87.7,87.84,87.41,87.48,67022.0,87.0204,87.1593,86.7326,86.8021,67022.0
2024-12-20 10:00:00,87.58,87.99,87.55,87.99,113159.0,86.9013,87.3081,86.8716,87.3081,113159.0
2024-12-20 10:05:00,87.93,88.34,87.78,87.78,107940.0,87.2486,87.6554,87.0998,87.0998,107940.0
2024-12-20 10:10:00,87.76,88.59,87.58,88.54,68682.0,87.0799,87.9035,86.9013,87.8539,68682.0
2024-12-20 10:15:00,88.5,88.7,88.44,88.63,109386.0,87.8142,88.0126,87.7547,87.9432,109386.0
2024-12-20 10:20:00,88.62,88.99,88.57,88.95,102049.0,87.9333,88.3004,87.8836,88.2607,102049.0
2024-12-20 10:25:00,88.91,89.76,88.84,89.72,88411.0,88.221,89.0644,88.1516,89.0247,88411.0
2024-12-20 10:30:00,89.76,90.57,89.76,90.24,166538.0,89.0644,89.8681,89.0644,89.5407,166538.0
2024-12-20 10:35:00,90.17,90.41,89.95,90.27,105271.0,89.4712,89.7094,89.253,89.5705,105271.0
2024-12-20 10:40:00,90.26,90.47,90.12,90.42,107365.0,89.5606,89.7689,89.4216,89.7193,107365.0
2024-12-20 10:45:00,90.44,90.48,90.18,90.29,64681.0,89.7392,89.7788,89.4812,89.5903,64681.0
2024-12-20 10:50:00,90.33,90.63,90.33,90.59,59856.0,89.63,89.9277,89.63,89.888,59856.0
2024-12-20 10:55:00,90.6,90.76,90.28,90.29,63863.0,89.8979,90.0567,89.5804,89.5903,63863.0
2024-12-20 11:00:00,90.34,91.22,90.24,91.2,82317.0,89.6399,90.5131,89.5407,90.4933,82317.0
2024-12-20 11:05:00,91.2,91.46,91.13,91.27,99761.0,90.4933,90.7513,90.4238,90.5627,99761.0
2024-12-20 11:10:00,91.31,91.58,91.3,91.57,83946.0,90.6024,90.8703,90.5925,90.8604,83946.0
2024-12-20 11:15:00,91.57,92.01,91.45,91.84,59558.0,90.8604,91.297,90.7413,91.1283,59558.0
2024-12-20 11:20:00,91.83,92.13,91.72,92.09,30085.0,91.1184,91.4161,91.0092,91.3764,30085.0
2024-12-20 11:25:00,92.09,92.16,91.93,92.16,52253.0,91.3764,91.4458,91.2176,91.4458,52253.0
2024-12-20 11:30:00,92.15,92.4,92.13,92.31,65287.0,91.4359,91.684,91.4161,91.5947,65287.0
2024-12-20 11:35:00,92.29,93.06,92.28,93.05,128736.0,91.5748,92.3389,91.5649,92.3289,128736.0
2024-12-20 11:40:00,93.07,93.3,92.85,93.29,99520.0,92.3488,92.577,92.1305,92.5671,99520.0
2024-12-20 11:45:00,93.29,93.29,92.93,92.95,138097.0,92.5671,92.5671,92.2099,92.2297,138097.0
2024-12-20 11:50:00,92.98,93.03,92.53,92.7,86847.0,92.2595,92.3091,91.813,91.9816,86847.0
2024-12-20 11:55:00,92.74,93.23,92.74,93.09,60009.0,92.0213,92.5075,92.0213,92.3686,60009.0
2024-12-20 12:00:00,93.1,93.15,92.82,93.03,36084.0,92.3785,92.4282,92.1007,92.3091,36084.0
2024-12-20 12:05:00,93.05,93.23,93.0,93.23,37284.0,92.3289,92.5075,92.2793,92.5075,37284.0
2024-12-20 12:10:00,93.24,93.35,93.18,93.26,62227.0,92.5175,92.6266,92.4579,92.5373,62227.0
2024-12-20 12:15:00,93.26,93.43,93.2,93.3,239940.0,92.5373,92.706,92.4778,92.577,239940.0
2024-12-20 12:20:00,93.29,93.41,93.16,93.38,36641.0,92.5671,92.6861,92.4381,92.6564,36641.0
2024-12-20 12:25:00,93.38,93.7,93.33,93.64,73708.0,92.6564,92.9739,92.6068,92.9144,73708.0
2024-12-20 12:30:00,93.64,93.65,92.85,93.08,67680.0,92.9144,92.9243,92.1305,92.3587,67680.0
2024-12-20 12:35:00,93.09,93.41,93.02,93.36,40913.0,92.3686,92.6861,92.2992,92.6365,40913.0
2024-12-20 12:40:00,93.36,93.41,93.09,93.21,53488.0,92.6365,92.6861,92.3686,92.4877,53488.0
2024-12-20 12:45:00,93.26,93.38,93.02,93.36,35224.0,92.5373,92.6564,92.2992,92.6365,35224.0
2024-12-20 12:50:00,93.42,93.45,93.27,93.45,20594.0,92.6961,92.7258,92.5472,92.7258,20594.0
2024-12-20 12:55:00,93.42,93.52,93.13,93.13,25311.0,92.6961,92.7953,92.4083,92.4083,25311.0
2024-12-20 13:00:00,93.15,93.19,92.92,92.96,17751.0,92.4282,92.4678,92.1999,92.2396,17751.0
2024-12-20 13:05:00,92.92,92.97,92.76,92.85,44985.0,92.1999,92.2496,92.0412,92.1305,44985.0
2024-12-20 13:10:00,92.82,92.84,92.72,92.78,29306.0,92.1007,92.1206,92.0015,92.061,29306.0
2024-12-20 13:15:00,92.77,92.8,92.35,92.59,59396.0,92.0511,92.0809,91.6344,91.8725,59396.0
2024-12-20 13:20:00,92.59,92.6,92.18,92.36,112622.0,91.8725,91.8824,91.4657,91.6443,112622.0
2024-12-20 13:25:00,92.34,92.39,92.08,92.1,51979.0,91.6244,91.674,91.3664,91.3863,51979.0
2024-12-20 13:30:00,92.08,92.36,92.06,92.21,22342.0,91.3664,91.6443,91.3466,91.4954,22342.0
2024-12-20 13:35:00,92.28,92.41,92.13,92.16,46082.0,91.5649,91.6939,91.4161,91.4458,46082.0
2024-12-20 13:40:00,92.2,92.24,92.08,92.22,31840.0,91.4855,91.5252,91.3664,91.5054,31840.0
2024-12-20 13:45:00,92.17,92.23,92.01,92.06,17676.0,91.4558,91.5153,91.297,91.3466,17676.0
2024-12-20 13:50:00,92.03,92.51,91.93,92.51,76542.0,91.3168,91.7931,91.2176,91.7931,76542.0
2024-12-20 13:55:00,92.52,92.62,91.96,92.03,74669.0,91.803,91.9023,91.2474,91.3168,74669.0
2024-12-20 14:00:00,91.99,92.12,91.92,91.97,25934.0,91.2771,91.4061,91.2077,91.2573,25934.0
2024-12-20 14:05:00,91.99,92.13,91.83,92.06,47960.0,91.2771,91.4161,91.1184,91.3466,47960.0
2024-12-20 14:10:00,92.1,92.14,91.94,92.05,8142.0,91.3863,91.426,91.2275,91.3367,8142.0
2024-12-20 14:15:00,92.08,92.23,92.02,92.2,22140.0,91.3664,91.5153,91.3069,91.4855,22140.0
2024-12-20 14:20:00,92.2,92.36,92.1,92.33,29094.0,91.4855,91.6443,91.3863,91.6145,29094.0
2024-12-20 14:25:00,92.32,92.6,92.24,92.59,25203.0,91.6046,91.8824,91.5252,91.8725,25203.0
2024-12-20 14:30:00,92.56,92.85,92.52,92.81,67789.0,91.8427,92.1305,91.803,92.0908,67789.0
2024-12-20 14:35:00,92.81,92.89,92.63,92.64,26780.0,92.0908,92.1702,91.9122,91.9221,26780.0
2024-12-20 14:40:00,92.63,92.68,92.53,92.58,63286.0,91.9122,91.9618,91.813,91.8626,63286.0
2024-12-20 14:45:00,92.57,92.59,92.33,92.35,23054.0,91.8527,91.8725,91.6145,91.6344,23054.0
2024-12-20 14:50:00,92.37,92.46,92.1,92.22,25549.0,91.6542,91.7435,91.3863,91.5054,25549.0
2024-12-20 14:55:00,92.25,92.34,92.15,92.23,42534.0,91.5351,91.6244,91.4359,91.5153,42534.0
2024-12-20 15:00:00,92.34,92.39,92.22,92.33,23015.0,91.6244,91.674,91.5054,91.6145,23015.0
2024-12-20 15:05:00,92.31,92.39,92.16,92.22,32931.0,91.5947,91.674,91.4458,91.5054,32931.0
2024-12-20 15:10:00,92.2,92.27,92.14,92.15,8831.0,91.4855,91.555,91.426,91.4359,8831.0
2024-12-20 15:15:00,92.1,92.18,92.04,92.08,20583.0,91.3863,91.4657,91.3268,91.3664,20583.0
2024-12-20 15:20:00,92.08,92.15,91.8,92.0,85796.0,91.3664,91.4359,91.0886,91.2871,85796.0
2024-12-20 15:25:00,91.97,92.15,91.88,91.89,41922.0,91.2573,91.4359,91.168,91.1779,41922.0
2024-12-20 15:30:00,91.92,92.04,91.08,91.17,133002.0,91.2077,91.3268,90.3742,90.4635,133002.0
2024-12-20 15:35:00,91.13,92.01,91.13,91.85,79373.0,90.4238,91.297,90.4238,91.1382,79373.0
2024-12-20 15:40:00,91.93,92.09,91.55,91.78,52671.0,91.2176,91.3764,90.8406,91.0688,52671.0
2024-12-20 15:45:00,91.78,92.17,91.78,91.85,38307.0,91.0688,91.4558,91.0688,91.1382,38307.0
2024-12-20 15:50:00,91.79,91.79,91.03,91.31,209351.0,91.0787,91.0787,90.3246,90.6024,209351.0
2024-12-20 15:55:00,91.33,91.6,90.85,91.49,411942.0,90.6223,90.8902,90.146,90.781,411942.0
2024-12-23 09:30:00,91.22,91.63,91.15,91.39,200315.0,90.7609,91.1688,90.6912,90.93,200315.0
2024-12-23 09:35:00,91.36,91.55,91.1,91.38,187786.0,90.9002,91.0892,90.6415,90.9201,187786.0
2024-12-23 09:40:00,91.36,91.47,91.05,91.08,89225.0,90.9002,91.0096,90.5917,90.6216,89225.0
2024-12-23 09:45:00,91.05,91.19,90.62,90.64,112132.0,90.5917,90.731,90.1639,90.1838,112132.0
2024-12-23 09:50:00,90.6,90.87,90.41,90.76,107753.0,90.144,90.4126,89.9549,90.3032,107753.0
2024-12-23 09:55:00,90.74,91.17,90.66,91.03,66160.0,90.2833,90.7111,90.2037,90.5718,66160.0
2024-12-23 10:00:00,90.98,91.13,90.39,90.59,70274.0,90.5221,90.6713,89.935,90.134,70274.0
2024-12-23 10:05:00,90.56,90.65,89.98,90.01,95261.0,90.1042,90.1937,89.5271,89.5569,95261.0
2024-12-23 10:10:00,90.0,90.81,89.73,90.26,109148.0,89.547,90.3529,89.2784,89.8057,109148.0
2024-12-23 10:15:00,90.25,90.56,90.2,90.29,77038.0,89.7957,90.1042,89.746,89.8355,77038.0
2024-12-23 10:20:00,90.41,90.82,90.26,90.39,43966.0,89.9549,90.3629,89.8057,89.935,43966.0
2024-12-23 10:25:00,90.4,90.55,90.22,90.49,28752.0,89.945,90.0942,89.7659,90.0345,28752.0
2024-12-23 10:30:00,90.54,90.65,90.35,90.54,32817.0,90.0843,90.1937,89.8952,90.0843,32817.0
2024-12-23 10:35:00,90.53,90.87,90.4,90.83,27715.0,90.0743,90.4126,89.945,90.3728,27715.0
2024-12-23 10:40:00,90.78,90.83,90.46,90.46,29828.0,90.3231,90.3728,90.0047,90.0047,29828.0
2024-12-23 10:45:00,90.46,90.54,90.26,90.33,21974.0,90.0047,90.0843,89.8057,89.8753,21974.0
2024-12-23 10:50:00,90.34,90.44,90.23,90.31,28349.0,89.8853,89.9848,89.7758,89.8554,28349.0
2024-12-23 10:55:00,90.46,90.71,90.23,90.39,37374.0,90.0047,90.2534,89.7758,89.935,37374.0
2024-12-23 11:00:00,90.42,90.86,90.38,90.85,28474.0,89.9649,90.4027,89.9251,90.3927,28474.0
2024-12-23 11:05:00,90.82,90.88,90.73,90.83,45587.0,90.3629,90.4226,90.2733,90.3728,45587.0
2024-12-23 11:10:00,90.85,90.93,90.69,90.79,37922.0,90.3927,90.4723,90.2335,90.333,37922.0
2024-12-23 11:15:00,90.81,91.06,90.81,91.06,18967.0,90.3529,90.6017,90.3529,90.6017,18967.0
2024-12-23 11:20:00,91.03,91.08,90.92,91.03,16722.0,90.5718,90.6216,90.4624,90.5718,16722.0
2024-12-23 11:25:00,90.99,91.15,90.99,91.1,20534.0,90.532,90.6912,90.532,90.6415,20534.0
2024-12-23 11:30:00,91.1,91.15,90.92,91.04,15775.0,90.6415,90.6912,90.4624,90.5818,15775.0
2024-12-23 11:35:00,91.05,91.18,91.04,91.1,46778.0,90.5917,90.7211,90.5818,90.6415,46778.0
2024-12-23 11:40:00,91.1,91.61,91.09,91.59,58825.0,90.6415,91.1489,90.6315,91.129,58825.0
2024-12-23 11:45:00,91.63,91.81,91.47,91.64,62688.0,91.1688,91.3479,91.0096,91.1787,62688.0
2024-12-23 11:50:00,91.65,91.86,91.64,91.8,36963.0,91.1887,91.3976,91.1787,91.3379,36963.0
2024-12-23 11:55:00,91.78,91.98,91.73,91.97,29789.0,91.318,91.517,91.2683,91.5071,29789.0
2024-12-23 12:00:00,91.94,92.25,91.94,91.95,75258.0,91.4772,91.7857,91.4772,91.4872,75258.0
2024-12-23 12:05:00,91.95,91.96,91.74,91.86,36595.0,91.4872,91.4971,91.2782,91.3976,36595.0
2024-12-23 12:10:00,91.84,92.0,91.75,91.77,30346.0,91.3777,91.5369,91.2882,91.3081,30346.0
2024-12-23 12:15:00,91.76,91.76,91.42,91.67,30604.0,91.2981,91.2981,90.9599,91.2086,30604.0
2024-12-23 12:20:00,91.66,91.8,91.64,91.73,17848.0,91.1986,91.3379,91.1787,91.2683,17848.0
2024-12-23 12:25:00,91.76,91.93,91.67,91.8,19782.0,91.2981,91.4673,91.2086,91.3379,19782.0
2024-12-23 12:30:00,91.8,91.98,91.69,91.95,18323.0,91.3379,91.517,91.2285,91.4872,18323.0
2024-12-23 12:35:00,91.96,91.96,91.58,91.94,29354.0,91.4971,91.4971,91.119,91.4772,29354.0
2024-12-23 12:40:00,91.96,91.98,91.79,91.95,25412.0,91.4971,91.517,91.328,91.4872,25412.0
2024-12-23 12:45:00,91.98,92.1,91.96,92.1,47396.0,91.517,91.6364,91.4971,91.6364,47396.0
2024-12-23 12:50:00,92.08,92.12,91.97,92.04,16615.0,91.6165,91.6563,91.5071,91.5767,16615.0
2024-12-23 12:55:00,91.99,92.15,91.99,92.01,13322.0,91.527,91.6862,91.527,91.5469,13322.0
2024-12-23 13:00:00,91.97,92.22,91.92,92.19,28815.0,91.5071,91.7558,91.4573,91.726,28815.0
2024-12-23 13:05:00,92.23,92.37,92.18,92.21,14541.0,91.7658,91.9051,91.716,91.7459,14541.0
2024-12-23 13:10:00,92.23,92.37,92.23,92.23,24195.0,91.7658,91.9051,91.7658,91.7658,24195.0
2024-12-23 13:15:00,92.32,92.37,92.06,92.21,28250.0,91.8553,91.9051,91.5966,91.7459,28250.0
2024-12-23 13:20:00,92.23,92.33,92.07,92.16,18549.0,91.7658,91.8653,91.6066,91.6961,18549.0
2024-12-23 13:25:00,92.2,92.37,92.2,92.34,17217.0,91.7359,91.9051,91.7359,91.8752,17217.0
2024-12-23 13:30:00,92.32,92.45,92.32,92.34,15343.0,91.8553,91.9847,91.8553,91.8752,15343.0
2024-12-23 13:35:00,92.43,92.64,92.38,92.61,27762.0,91.9648,92.1737,91.915,92.1439,27762.0
2024-12-23 13:40:00,92.59,92.61,92.4,92.47,26459.0,92.124,92.1439,91.9349,92.0046,26459.0
2024-12-23 13:45:00,92.46,92.47,92.36,92.44,18347.0,91.9946,92.0046,91.8951,91.9747,18347.0
2024-12-23 13:50:00,92.42,92.55,92.4,92.47,19771.0,91.9548,92.0842,91.9349,92.0046,19771.0
2024-12-23 13:55:00,92.47,92.6,92.46,92.49,8076.0,92.0046,92.1339,91.9946,92.0245,8076.0
2024-12-23 14:00:00,92.47,92.61,92.47,92.56,4222.0,92.0046,92.1439,92.0046,92.0941,4222.0
2024-12-23 14:05:00,92.54,92.66,92.54,92.63,13576.0,92.0742,92.1936,92.0742,92.1638,13576.0
2024-12-23 14:10:00,92.62,92.67,92.56,92.65,7747.0,92.1538,92.2036,92.0941,92.1837,7747.0
2024-12-23 14:15:00,92.67,92.79,92.64,92.68,19998.0,92.2036,92.323,92.1737,92.2135,19998.0
2024-12-23 14:20:00,92.65,92.72,92.64,92.67,6212.0,92.1837,92.2533,92.1737,92.2036,6212.0
2024-12-23 14:25:00,92.65,92.66,92.51,92.57,5591.0,92.1837,92.1936,92.0444,92.1041,5591.0
2024-12-23 14:30:00,92.65,92.65,92.55,92.59,5733.0,92.1837,92.1837,92.0842,92.124,5733.0
2024-12-23 14:35:00,92.61,92.61,92.29,92.3,23304.0,92.1439,92.1439,91.8255,91.8354,23304.0
2024-12-23 14:40:00,92.28,92.42,92.28,92.38,9542.0,91.8155,91.9548,91.8155,91.915,9542.0
2024-12-23 14:45:00,92.45,92.48,92.32,92.32,7580.0,91.9847,92.0145,91.8553,91.8553,7580.0
2024-12-23 14:50:00,92.3,92.4,92.18,92.35,15014.0,91.8354,91.9349,91.716,91.8852,15014.0
2024-12-23 14:55:00,92.36,92.36,92.18,92.18,5505.0,91.8951,91.8951,91.716,91.716,5505.0
2024-12-23 15:00:00,92.19,92.26,92.09,92.24,33058.0,91.726,91.7956,91.6265,91.7757,33058.0
2024-12-23 15:05:00,92.2,92.26,91.92,92.01,24040.0,91.7359,91.7956,91.4573,91.5469,24040.0
2024-12-23 15:10:00,92.03,92.23,91.84,92.22,26622.0,91.5668,91.7658,91.3777,91.7558,26622.0
2024-12-23 15:15:00,92.26,92.26,91.83,91.95,31039.0,91.7956,91.7956,91.3678,91.4872,31039.0
2024-12-23 15:20:00,92.0,92.09,91.95,92.09,13686.0,91.5369,91.6265,91.4872,91.6265,13686.0
2024-12-23 15:25:00,92.13,92.37,92.13,92.32,15044.0,91.6663,91.9051,91.6663,91.8553,15044.0
2024-12-23 15:30:00,92.37,92.45,92.32,92.41,55006.0,91.9051,91.9847,91.8553,91.9449,55006.0
2024-12-23 15:35:00,92.43,92.7,92.39,92.53,31976.0,91.9648,92.2334,91.925,92.0643,31976.0
2024-12-23 15:40:00,92.52,92.96,92.51,92.81,44474.0,92.0543,92.4921,92.0444,92.3429,44474.0
2024-12-23 15:45:00,92.9,92.97,92.75,92.87,48019.0,92.4324,92.5021,92.2832,92.4026,48019.0
2024-12-23 15:50:00,92.86,93.16,92.86,93.07,83653.0,92.3926,92.6911,92.3926,92.6015,83653.0
2024-12-23 15:55:00,93.02,93.26,92.88,92.98,129068.0,92.5518,92.7906,92.4125,92.512,129068.0
2024-12-24 09:30:00,93.55,93.64,93.28,93.6,174511.0,93.0791,93.1687,92.8105,93.1289,174511.0
2024-12-24 09:35:00,93.56,93.82,93.43,93.74,59091.0,93.0891,93.3478,92.9597,93.2682,59091.0
2024-12-24 09:40:00,93.71,94.0,93.7,93.9,137411.0,93.2383,93.5269,93.2284,93.4274,137411.0
2024-12-24 09:45:00,93.93,94.03,93.88,93.94,77054.0,93.4572,93.5567,93.4075,93.4672,77054.0
2024-12-24 09:50:00,93.94,94.08,93.8,94.0,43098.0,93.4672,93.6065,93.3279,93.5269,43098.0
2024-12-24 09:55:00,93.98,94.13,93.88,94.1,42718.0,93.507,93.6562,93.4075,93.6264,42718.0
2024-12-24 10:00:00,94.1,94.41,94.09,94.38,79181.0,93.6264,93.9348,93.6164,93.905,79181.0
2024-12-24 10:05:00,94.34,94.53,94.22,94.26,50243.0,93.8652,94.0542,93.7458,93.7856,50243.0
2024-12-24 10:10:00,94.26,94.53,94.25,94.53,36967.0,93.7856,94.0542,93.7756,94.0542,36967.0
2024-12-24 10:15:00,94.53,94.62,94.5,94.56,48005.0,94.0542,94.1437,94.0243,94.084,48005.0
2024-12-24 10:20:00,94.56,94.6,94.39,94.53,39614.0,94.084,94.1238,93.9149,94.0542,39614.0
2024-12-24 10:25:00,94.57,94.64,94.54,94.57,34947.0,94.094,94.1636,94.0641,94.094,34947.0
2024-12-24 10:30:00,94.56,94.78,94.56,94.78,57106.0,94.084,94.3029,94.084,94.3029,57106.0
2024-12-24 10:35:00,94.77,94.9,94.7,94.83,46127.0,94.293,94.4223,94.2233,94.3527,46127.0
2024-12-24 10:40:00,94.82,95.07,94.82,95.06,50119.0,94.3427,94.5915,94.3427,94.5815,50119.0
2024-12-24 10:45:00,95.04,95.12,94.98,95.08,53147.0,94.5616,94.6412,94.5019,94.6014,53147.0
2024-12-24 10:50:00,95.06,95.07,94.79,94.82,50018.0,94.5815,94.5915,94.3129,94.3427,50018.0
2024-12-24 10:55:00,94.82,95.04,94.8,95.03,24117.0,94.3427,94.5616,94.3228,94.5517,24117.0
2024-12-24 11:00:00,95.0,95.1,95.0,95.03,58140.0,94.5218,94.6213,94.5218,94.5517,58140.0
2024-12-24 11:05:00,95.03,95.04,94.87,94.97,14612.0,94.5517,94.5616,94.3925,94.492,14612.0
2024-12-24 11:10:00,94.95,95.0,94.85,94.95,28537.0,94.4721,94.5218,94.3726,94.4721,28537.0
2024-12-24 11:15:00,94.95,95.04,94.93,95.0,17084.0,94.4721,94.5616,94.4522,94.5218,17084.0
2024-12-24 11:20:00,94.99,95.09,94.95,95.08,17958.0,94.5119,94.6114,94.4721,94.6014,17958.0
2024-12-24 11:25:00,95.08,95.1,95.03,95.05,10180.0,94.6014,94.6213,94.5517,94.5716,10180.0
2024-12-24 11:30:00,95.03,95.1,94.98,95.08,10619.0,94.5517,94.6213,94.5019,94.6014,10619.0
2024-12-24 11:35:00,95.08,95.2,95.05,95.15,17512.0,94.6014,94.7208,94.5716,94.6711,17512.0
2024-12-24 11:40:00,95.19,95.31,95.17,95.31,23796.0,94.7109,94.8303,94.691,94.8303,23796.0
2024-12-24 11:45:00,95.28,95.32,95.25,95.31,15270.0,94.8004,94.8402,94.7706,94.8303,15270.0
2024-12-24 11:50:00,95.31,95.32,94.88,94.99,20777.0,94.8303,94.8402,94.4024,94.5119,20777.0
2024-12-24 11:55:00,95.0,95.2,94.93,94.94,28214.0,94.5218,94.7208,94.4522,94.4621,28214.0
2024-12-24 12:00:00,94.96,95.15,94.92,95.09,18310.0,94.482,94.6711,94.4422,94.6114,18310.0
2024-12-24 12:05:00,95.11,95.26,95.1,95.26,12144.0,94.6313,94.7805,94.6213,94.7805,12144.0
2024-12-24 12:10:00,95.25,95.35,95.2,95.35,20894.0,94.7706,94.8701,94.7208,94.8701,20894.0
2024-12-24 12:15:00,95.35,95.38,95.27,95.38,15398.0,94.8701,94.8999,94.7905,94.8999,15398.0
2024-12-24 12:20:00,95.35,95.48,95.34,95.39,44790.0,94.8701,94.9994,94.8601,94.9099,44790.0
2024-12-24 12:25:00,95.38,95.56,95.38,95.49,39020.0,94.8999,95.079,94.8999,95.0094,39020.0
2024-12-24 12:30:00,95.48,95.49,95.16,95.18,35812.0,94.9994,95.0094,94.681,94.7009,35812.0
2024-12-24 12:35:00,95.17,95.4,95.0,95.38,44186.0,94.691,94.9198,94.5218,94.8999,44186.0
2024-12-24 12:40:00,95.36,95.53,95.34,95.41,43178.0,94.88,95.0492,94.8601,94.9298,43178.0
2024-12-24 12:45:00,95.32,95.42,95.24,95.41,48947.0,94.8402,94.9397,94.7606,94.9298,48947.0
2024-12-24 12:50:00,95.41,95.72,95.41,95.72,80017.0,94.9298,95.2382,94.9298,95.2382,80017.0
2024-12-24 12:55:00,95.72,96.02,95.67,95.96,169544.0,95.2382,95.5367,95.1885,95.477,169544.0
2024-12-26 09:30:00,95.11,95.45,95.08,95.33,272810.0,94.6313,94.9696,94.6014,94.8502,272810.0
2024-12-26 09:35:00,95.32,95.48,95.14,95.31,151822.0,94.8402,94.9994,94.6611,94.8303,151822.0
2024-12-26 09:40:00,95.32,95.41,95.21,95.3,123675.0,94.8402,94.9298,94.7308,94.8203,123675.0
2024-12-26 09:45:00,95.3,95.46,95.22,95.26,45315.0,94.8203,94.9795,94.7407,94.7805,45315.0
2024-12-26 09:50:00,95.28,95.28,94.46,94.58,153703.0,94.8004,94.8004,93.9846,94.1039,153703.0
2024-12-26 09:55:00,94.61,95.4,94.61,95.31,64904.0,94.1338,94.9198,94.1338,94.8303,64904.0
2024-12-26 10:00:00,95.29,95.49,95.26,95.44,83203.0,94.8104,95.0094,94.7805,94.9596,83203.0
2024-12-26 10:05:00,95.44,95.54,95.1,95.12,75545.0,94.9596,95.0591,94.6213,94.6412,75545.0
2024-12-26 10:10:00,95.24,95.29,95.12,95.21,65517.0,94.7606,94.8104,94.6412,94.7308,65517.0
2024-12-26 10:15:00,95.27,95.27,95.08,95.11,16270.0,94.7905,94.7905,94.6014,94.6313,16270.0
2024-12-26 10:20:00,95.13,95.44,95.08,95.43,30670.0,94.6512,94.9596,94.6014,94.9497,30670.0
2024-12-26 10:25:00,95.44,95.5,95.35,95.48,36438.0,94.9596,95.0193,94.8701,94.9994,36438.0
2024-12-26 10:30:00,95.49,95.58,95.48,95.54,24932.0,95.0094,95.0989,94.9994,95.0591,24932.0
2024-12-26 10:35:00,95.54,95.58,95.45,95.5,20062.0,95.0591,95.0989,94.9696,95.0193,20062.0
2024-12-26 10:40:00,95.51,95.54,95.27,95.39,54626.0,95.0293,95.0591,94.7905,94.9099,54626.0
2024-12-26 10:45:00,95.32,95.58,95.3,95.58,29674.0,94.8402,95.0989,94.8203,95.0989,29674.0
2024-12-26 10:50:00,95.57,95.7,95.56,95.63,42504.0,95.089,95.2183,95.079,95.1487,42504.0
2024-12-26 10:55:00,95.63,95.8,95.55,95.79,45210.0,95.1487,95.3178,95.0691,95.3079,45210.0
2024-12-26 11:00:00,95.81,95.84,95.7,95.83,22180.0,95.3278,95.3576,95.2183,95.3477,22180.0
2024-12-26 11:05:00,95.81,95.84,95.76,95.83,7573.0,95.3278,95.3576,95.278,95.3477,7573.0
2024-12-26 11:10:00,95.82,95.93,95.82,95.91,18187.0,95.3377,95.4472,95.3377,95.4273,18187.0
2024-12-26 11:15:00,95.91,95.96,95.91,95.95,12750.0,95.4273,95.477,95.4273,95.4671,12750.0
2024-12-26 11:20:00,95.95,95.98,95.74,95.74,17917.0,95.4671,95.4969,95.2581,95.2581,17917.0
2024-12-26 11:25:00,95.78,95.78,95.63,95.78,20790.0,95.2979,95.2979,95.1487,95.2979,20790.0
2024-12-26 11:30:00,95.83,95.94,95.83,95.88,17229.0,95.3477,95.4571,95.3477,95.3974,17229.0
2024-12-26 11:35:00,95.9,95.96,95.89,95.96,8236.0,95.4173,95.477,95.4074,95.477,8236.0
2024-12-26 11:40:00,95.97,96.23,95.97,96.22,41352.0,95.487,95.7456,95.487,95.7357,41352.0
2024-12-26 11:45:00,96.16,96.24,96.14,96.24,27685.0,95.676,95.7556,95.6561,95.7556,27685.0
2024-12-26 11:50:00,96.24,96.25,96.08,96.12,17844.0,95.7556,95.7655,95.5964,95.6362,17844.0
2024-12-26 11:55:00,96.17,96.26,96.17,96.22,19991.0,95.6859,95.7755,95.6859,95.7357,19991.0
2024-12-26 12:00:00,96.21,96.27,96.2,96.26,6773.0,95.7257,95.7854,95.7158,95.7755,6773.0
2024-12-26 12:05:00,96.27,96.3,96.24,96.24,19062.0,95.7854,95.8153,95.7556,95.7556,19062.0
2024-12-26 12:10:00,96.25,96.37,96.24,96.35,21029.0,95.7655,95.8849,95.7556,95.865,21029.0
2024-12-26 12:15:00,96.35,96.55,96.33,96.5,29882.0,95.865,96.064,95.8451,96.0143,29882.0
2024-12-26 12:20:00,96.48,96.5,96.33,96.36,18009.0,95.9944,96.0143,95.8451,95.875,18009.0
2024-12-26 12:25:00,96.35,96.35,96.08,96.09,16740.0,95.865,95.865,95.5964,95.6063,16740.0
2024-12-26 12:30:00,96.12,96.3,96.05,96.3,37448.0,95.6362,95.8153,95.5665,95.8153,37448.0
2024-12-26 12:35:00,96.28,96.33,96.08,96.08,20807.0,95.7954,95.8451,95.5964,95.5964,20807.0
2024-12-26 12:40:00,96.12,96.15,96.07,96.15,8938.0,95.6362,95.666,95.5864,95.666,8938.0
2024-12-26 12:45:00,96.15,96.16,95.52,95.79,32314.0,95.666,95.676,95.0392,95.3079,32314.0
2024-12-26 12:50:00,95.8,95.88,95.59,95.86,21405.0,95.3178,95.3974,95.1089,95.3775,21405.0
2024-12-26 12:55:00,95.9,96.02,95.69,95.82,18517.0,95.4173,95.5367,95.2084,95.3377,18517.0
2024-12-26 13:00:00,95.82,96.05,95.79,95.97,7926.0,95.3377,95.5665,95.3079,95.487,7926.0
2024-12-26 13:05:00,96.03,96.13,95.88,96.12,22336.0,95.5466,95.6461,95.3974,95.6362,22336.0
2024-12-26 13:10:00,96.11,96.13,95.89,95.92,16609.0,95.6262,95.6461,95.4074,95.4372,16609.0
2024-12-26 13:15:00,95.9,96.22,95.9,96.22,16324.0,95.4173,95.7357,95.4173,95.7357,16324.0
2024-12-26 13:20:00,96.18,96.2,96.01,96.11,9153.0,95.6959,95.7158,95.5267,95.6262,9153.0
2024-12-26 13:25:00,96.14,96.22,96.14,96.2,8701.0,95.6561,95.7357,95.6561,95.7158,8701.0
2024-12-26 13:30:00,96.13,96.2,95.85,95.86,19524.0,95.6461,95.7158,95.3676,95.3775,19524.0
2024-12-26 13:35:00,95.94,96.1,95.92,96.03,7633.0,95.4571,95.6163,95.4372,95.5466,7633.0
2024-12-26 13:40:00,95.98,96.03,95.72,95.83,9232.0,95.4969,95.5466,95.2382,95.3477,9232.0
2024-12-26 13:45:00,95.9,96.07,95.85,96.03,6181.0,95.4173,95.5864,95.3676,95.5466,6181.0
2024-12-26 13:50:00,96.04,96.12,95.96,96.08,16713.0,95.5566,95.6362,95.477,95.5964,16713.0
2024-12-26 13:55:00,96.1,96.11,95.88,96.0,5277.0,95.6163,95.6262,95.3974,95.5168,5277.0
2024-12-26 14:00:00,95.93,95.95,95.83,95.9,4464.0,95.4472,95.4671,95.3477,95.4173,4464.0
2024-12-26 14:05:00,95.9,95.9,95.7,95.78,14704.0,95.4173,95.4173,95.2183,95.2979,14704.0
2024-12-26 14:10:00,95.79,95.93,95.75,95.75,10492.0,95.3079,95.4472,95.2681,95.2681,10492.0
2024-12-26 14:15:00,95.72,95.82,95.67,95.74,12237.0,95.2382,95.3377,95.1885,95.2581,12237.0
2024-12-26 14:20:00,95.76,95.87,95.75,95.85,4143.0,95.278,95.3875,95.2681,95.3676,4143.0
2024-12-26 14:25:00,95.83,95.88,95.78,95.83,2782.0,95.3477,95.3974,95.2979,95.3477,2782.0
2024-12-26 14:30:00,95.89,95.92,95.77,95.77,9157.0,95.4074,95.4372,95.288,95.288,9157.0
2024-12-26 14:35:00,95.8,95.94,95.79,95.93,8244.0,95.3178,95.4571,95.3079,95.4472,8244.0
2024-12-26 14:40:00,95.94,96.1,95.93,96.08,9210.0,95.4571,95.6163,95.4472,95.5964,9210.0
2024-12-26 14:45:00,96.05,96.16,96.05,96.1,13700.0,95.5665,95.676,95.5665,95.6163,13700.0
2024-12-26 14:50:00,96.16,96.19,96.08,96.16,2900.0,95.676,95.7058,95.5964,95.676,2900.0
2024-12-26 14:55:00,96.15,96.21,96.15,96.19,15201.0,95.666,95.7257,95.666,95.7058,15201.0
2024-12-26 15:00:00,96.17,96.24,96.17,96.22,11636.0,95.6859,95.7556,95.6859,95.7357,11636.0
2024-12-26 15:05:00,96.24,96.4,96.23,96.31,26668.0,95.7556,95.9148,95.7456,95.8252,26668.0
2024-12-26 15:10:00,96.3,96.31,96.06,96.06,14235.0,95.8153,95.8252,95.5765,95.5765,14235.0
2024-12-26 15:15:00,96.07,96.15,96.04,96.08,11928.0,95.5864,95.666,95.5566,95.5964,11928.0
2024-12-26 15:20:00,96.16,96.24,96.14,96.23,7820.0,95.676,95.7556,95.6561,95.7456,7820.0
2024-12-26 15:25:00,96.24,96.29,96.22,96.25,6909.0,95.7556,95.8053,95.7357,95.7655,6909.0
2024-12-26 15:30:00,96.21,96.24,96.08,96.19,8141.0,95.7257,95.7556,95.5964,95.7058,8141.0
2024-12-26 15:35:00,96.18,96.26,96.15,96.2,10986.0,95.6959,95.7755,95.666,95.7158,10986.0
2024-12-26 15:40:00,96.17,96.28,96.15,96.2,18195.0,95.6859,95.7954,95.666,95.7158,18195.0
2024-12-26 15:45:00,96.2,96.32,96.15,96.22,36129.0,95.7158,95.8352,95.666,95.7357,36129.0
2024-12-26 15:50:00,96.23,96.32,96.13,96.19,51616.0,95.7456,95.8352,95.6461,95.7058,51616.0
2024-12-26 15:55:00,96.2,96.24,95.88,95.95,79242.0,95.7158,95.7556,95.3974,95.4671,79242.0
2024-12-27 09:30:00,94.09,94.21,93.84,93.87,194624.0,93.6164,93.7358,93.3677,93.3975,194624.0
2024-12-27 09:35:00,93.86,94.01,93.59,93.67,132561.0,93.3876,93.5368,93.1189,93.1985,132561.0
2024-12-27 09:40:00,93.63,93.92,93.61,93.63,77220.0,93.1587,93.4473,93.1388,93.1587,77220.0
2024-12-27 09:45:00,93.6,94.13,93.56,94.08,98493.0,93.1289,93.6562,93.0891,93.6065,98493.0
2024-12-27 09:50:00,94.06,94.11,93.81,93.91,52385.0,93.5866,93.6363,93.3378,93.4373,52385.0
2024-12-27 09:55:00,93.85,93.86,93.68,93.75,31424.0,93.3776,93.3876,93.2085,93.2781,31424.0
2024-12-27 10:00:00,93.8,93.83,92.83,92.83,274752.0,93.3279,93.3577,92.3628,92.3628,274752.0
2024-12-27 10:05:00,92.88,93.03,92.53,92.93,171980.0,92.4125,92.5617,92.0643,92.4623,171980.0
2024-12-27 10:10:00,92.91,92.91,92.26,92.37,86567.0,92.4424,92.4424,91.7956,91.9051,86567.0
2024-12-27 10:15:00,92.4,92.42,91.82,91.92,148379.0,91.9349,91.9548,91.3578,91.4573,148379.0
2024-12-27 10:20:00,91.87,92.66,91.84,92.17,119470.0,91.4076,92.1936,91.3777,91.7061,119470.0
2024-12-27 10:25:00,92.23,92.3,91.95,92.02,72607.0,91.7658,91.8354,91.4872,91.5568,72607.0
2024-12-27 10:30:00,91.99,92.01,91.61,91.73,79392.0,91.527,91.5469,91.1489,91.2683,79392.0
2024-12-27 10:35:00,91.73,92.02,91.73,92.0,47214.0,91.2683,91.5568,91.2683,91.5369,47214.0
2024-12-27 10:40:00,91.99,92.44,91.85,92.31,49973.0,91.527,91.9747,91.3877,91.8454,49973.0
2024-12-27 10:45:00,92.3,92.61,92.15,92.5,73735.0,91.8354,92.1439,91.6862,92.0344,73735.0
2024-12-27 10:50:00,92.51,92.67,92.41,92.65,54558.0,92.0444,92.2036,91.9449,92.1837,54558.0
2024-12-27 10:55:00,92.64,92.66,92.29,92.37,35866.0,92.1737,92.1936,91.8255,91.9051,35866.0
2024-12-27 11:00:00,92.35,92.36,91.79,91.85,62300.0,91.8852,91.8951,91.328,91.3877,62300.0
2024-12-27 11:05:00,91.9,92.02,91.76,91.87,42235.0,91.4374,91.5568,91.2981,91.4076,42235.0
2024-12-27 11:10:00,91.86,92.04,91.66,91.66,31911.0,91.3976,91.5767,91.1986,91.1986,31911.0
2024-12-27 11:15:00,91.73,91.91,91.73,91.78,54430.0,91.2683,91.4474,91.2683,91.318,54430.0
2024-12-27 11:20:00,91.75,92.01,91.74,91.95,30610.0,91.2882,91.5469,91.2782,91.4872,30610.0
2024-12-27 11:25:00,92.06,92.66,92.06,92.65,47651.0,91.5966,92.1936,91.5966,92.1837,47651.0
2024-12-27 11:30:00,92.64,92.68,92.4,92.56,44217.0,92.1737,92.2135,91.9349,92.0941,44217.0
2024-12-27 11:35:00,92.56,92.72,92.52,92.56,17722.0,92.0941,92.2533,92.0543,92.0941,17722.0
2024-12-27 11:40:00,92.54,92.57,91.98,92.0,36450.0,92.0742,92.1041,91.517,91.5369,36450.0
2024-12-27 11:45:00,92.02,92.14,91.86,91.87,33278.0,91.5568,91.6762,91.3976,91.4076,33278.0
2024-12-27 11:50:00,91.9,91.9,91.25,91.33,108197.0,91.4374,91.4374,90.7907,90.8703,108197.0
2024-12-27 11:55:00,91.3,91.68,91.29,91.45,44827.0,90.8405,91.2185,90.8305,90.9897,44827.0
2024-12-27 12:00:00,91.42,91.6,91.34,91.38,27079.0,90.9599,91.1389,90.8803,90.9201,27079.0
2024-12-27 12:05:00,91.37,91.39,91.0,91.24,64716.0,90.9101,90.93,90.542,90.7808,64716.0
2024-12-27 12:10:00,91.26,91.33,91.09,91.14,14223.0,90.8007,90.8703,90.6315,90.6813,14223.0
2024-12-27 12:15:00,91.16,91.24,90.98,91.03,34528.0,90.7012,90.7808,90.5221,90.5718,34528.0
2024-12-27 12:20:00,91.07,91.19,90.85,90.99,45076.0,90.6116,90.731,90.3927,90.532,45076.0
2024-12-27 12:25:00,91.08,91.36,91.07,91.23,73144.0,90.6216,90.9002,90.6116,90.7708,73144.0
2024-12-27 12:30:00,91.23,91.67,91.22,91.39,59426.0,90.7708,91.2086,90.7609,90.93,59426.0
2024-12-27 12:35:00,91.36,91.41,90.85,91.0,53636.0,90.9002,90.9499,90.3927,90.542,53636.0
2024-12-27 12:40:00,91.0,91.27,90.98,91.17,34520.0,90.542,90.8106,90.5221,90.7111,34520.0
2024-12-27 12:45:00,91.16,91.25,90.98,91.07,37920.0,90.7012,90.7907,90.5221,90.6116,37920.0
2024-12-27 12:50:00,91.21,91.41,91.12,91.41,19039.0,90.7509,90.9499,90.6614,90.9499,19039.0
2024-12-27 12:55:00,91.36,91.55,91.36,91.49,14785.0,90.9002,91.0892,90.9002,91.0295,14785.0
2024-12-27 13:00:00,91.47,91.87,91.47,91.84,32156.0,91.0096,91.4076,91.0096,91.3777,32156.0
2024-12-27 13:05:00,91.86,91.87,91.39,91.54,21856.0,91.3976,91.4076,90.93,91.0792,21856.0
2024-12-27 13:10:00,91.56,91.75,91.53,91.7,10311.0,91.0991,91.2882,91.0693,91.2384,10311.0
2024-12-27 13:15:00,91.69,91.83,91.66,91.72,23165.0,91.2285,91.3678,91.1986,91.2583,23165.0
2024-12-27 13:20:00,91.71,91.77,91.67,91.73,8765.0,91.2484,91.3081,91.2086,91.2683,8765.0
2024-12-27 13:25:00,91.82,91.89,91.59,91.64,21020.0,91.3578,91.4275,91.129,91.1787,21020.0
2024-12-27 13:30:00,91.64,91.93,91.59,91.93,13362.0,91.1787,91.4673,91.129,91.4673,13362.0
2024-12-27 13:35:00,91.91,92.03,91.83,91.9,40580.0,91.4474,91.5668,91.3678,91.4374,40580.0
2024-12-27 13:40:00,91.95,92.13,91.95,92.03,29439.0,91.4872,91.6663,91.4872,91.5668,29439.0
2024-12-27 13:45:00,92.09,92.17,91.87,91.99,15575.0,91.6265,91.7061,91.4076,91.527,15575.0
2024-12-27 13:50:00,92.1,92.35,92.1,92.35,34808.0,91.6364,91.8852,91.6364,91.8852,34808.0
2024-12-27 13:55:00,92.33,92.46,92.32,92.4,20937.0,91.8653,91.9946,91.8553,91.9349,20937.0
2024-12-27 14:00:00,92.36,92.4,92.22,92.32,8476.0,91.8951,91.9349,91.7558,91.8553,8476.0
2024-12-27 14:05:00,92.37,92.55,92.34,92.45,28233.0,91.9051,92.0842,91.8752,91.9847,28233.0
2024-12-27 14:10:00,92.43,92.6,92.42,92.47,18012.0,91.9648,92.1339,91.9548,92.0046,18012.0
2024-12-27 14:15:00,92.49,92.7,92.47,92.7,21724.0,92.0245,92.2334,92.0046,92.2334,21724.0
2024-12-27 14:20:00,92.7,92.7,92.34,92.48,36001.0,92.2334,92.2334,91.8752,92.0145,36001.0
2024-12-27 14:25:00,92.49,92.49,92.31,92.39,29514.0,92.0245,92.0245,91.8454,91.925,29514.0
2024-12-27 14:30:00,92.39,92.54,92.3,92.52,36922.0,91.925,92.0742,91.8354,92.0543,36922.0
2024-12-27 14:35:00,92.54,92.68,92.54,92.61,15410.0,92.0742,92.2135,92.0742,92.1439,15410.0
2024-12-27 14:40:00,92.65,92.86,92.65,92.81,41684.0,92.1837,92.3926,92.1837,92.3429,41684.0
2024-12-27 14:45:00,92.84,92.95,92.79,92.87,19353.0,92.3727,92.4822,92.323,92.4026,19353.0
2024-12-27 14:50:00,92.89,92.9,92.79,92.83,25221.0,92.4225,92.4324,92.323,92.3628,25221.0
2024-12-27 14:55:00,92.84,93.14,92.8,93.01,65628.0,92.3727,92.6712,92.3329,92.5418,65628.0
2024-12-27 15:00:00,92.99,93.0,92.58,92.7,22768.0,92.522,92.5319,92.114,92.2334,22768.0
2024-12-27 15:05:00,92.7,92.78,92.4,92.7,21464.0,92.2334,92.313,91.9349,92.2334,21464.0
2024-12-27 15:10:00,92.69,92.7,92.09,92.18,64036.0,92.2235,92.2334,91.6265,91.716,64036.0
2024-12-27 15:15:00,92.25,92.32,92.13,92.2,26934.0,91.7857,91.8553,91.6663,91.7359,26934.0
2024-12-27 15:20:00,92.21,92.22,92.02,92.15,21163.0,91.7459,91.7558,91.5568,91.6862,21163.0
2024-12-27 15:25:00,92.14,92.32,92.13,92.26,12483.0,91.6762,91.8553,91.6663,91.7956,12483.0
2024-12-27 15:30:00,92.23,92.24,92.05,92.1,14748.0,91.7658,91.7757,91.5867,91.6364,14748.0
2024-12-27 15:35:00,92.12,92.12,91.96,92.0,70368.0,91.6563,91.6563,91.4971,91.5369,70368.0
2024-12-27 15:40:00,91.97,92.03,91.7,91.79,66877.0,91.5071,91.5668,91.2384,91.328,66877.0
2024-12-27 15:45:00,91.8,92.21,91.8,92.21,42968.0,91.3379,91.7459,91.3379,91.7459,42968.0
2024-12-27 15:50:00,92.25,93.07,92.25,92.68,288115.0,91.7857,92.6015,91.7857,92.2135,288115.0
2024-12-27 15:55:00,92.7,92.89,92.46,92.89,251598.0,92.2334,92.4225,91.9946,92.4225,251598.0
2024-12-30 09:30:00,89.54,89.56,88.86,89.06,481254.0,89.0893,89.1092,88.4127,88.6117,481254.0
2024-12-30 09:35:00,89.14,89.25,88.87,88.92,190247.0,88.6913,88.8008,88.4227,88.4724,190247.0
2024-12-30 09:40:00,88.95,89.07,88.48,88.71,128361.0,88.5023,88.6217,88.0347,88.2635,128361.0
2024-12-30 09:45:00,88.71,88.71,88.37,88.58,84906.0,88.2635,88.2635,87.9252,88.1341,84906.0
2024-12-30 09:50:00,88.56,88.91,88.49,88.7,97453.0,88.1142,88.4625,88.0446,88.2535,97453.0
2024-12-30 09:55:00,88.68,88.77,88.24,88.27,90085.0,88.2336,88.3232,87.7959,87.8257,90085.0
2024-12-30 10:00:00,88.2,88.7,88.0,88.33,249471.0,87.7561,88.2535,87.5571,87.8854,249471.0
2024-12-30 10:05:00,88.38,88.59,88.25,88.37,131808.0,87.9352,88.1441,87.8058,87.9252,131808.0
2024-12-30 10:10:00,88.39,88.69,88.19,88.64,183960.0,87.9451,88.2436,87.7461,88.1938,183960.0
2024-12-30 10:15:00,88.64,88.64,88.17,88.22,99142.0,88.1938,88.1938,87.7262,87.776,99142.0
2024-12-30 10:20:00,88.23,88.34,87.89,87.93,94793.0,87.7859,87.8954,87.4476,87.4874,94793.0
2024-12-30 10:25:00,87.92,88.27,87.92,88.06,63811.0,87.4775,87.8257,87.4775,87.6168,63811.0
2024-12-30 10:30:00,88.06,88.42,88.06,88.35,52788.0,87.6168,87.975,87.6168,87.9053,52788.0
2024-12-30 10:35:00,88.3,88.88,88.09,88.84,63945.0,87.8556,88.4326,87.6466,88.3928,63945.0
2024-12-30 10:40:00,88.83,89.04,88.67,88.97,86434.0,88.3829,88.5918,88.2237,88.5222,86434.0
2024-12-30 10:45:00,88.93,89.27,88.29,88.43,82839.0,88.4824,88.8207,87.8456,87.9849,82839.0
2024-12-30 10:50:00,88.6,88.66,88.39,88.65,37392.0,88.154,88.2137,87.9451,88.2038,37392.0
2024-12-30 10:55:00,88.65,89.12,88.65,89.09,36871.0,88.2038,88.6714,88.2038,88.6416,36871.0
2024-12-30 11:00:00,89.13,89.14,88.83,89.05,25980.0,88.6814,88.6913,88.3829,88.6018,25980.0
2024-12-30 11:05:00,89.08,89.4,89.07,89.4,50889.0,88.6316,88.95,88.6217,88.95,50889.0
2024-12-30 11:10:00,89.39,89.43,89.2,89.28,48803.0,88.9401,88.9799,88.751,88.8306,48803.0
2024-12-30 11:15:00,89.27,89.73,89.24,89.69,34940.0,88.8207,89.2784,88.7908,89.2386,34940.0
2024-12-30 11:20:00,89.67,89.78,89.37,89.4,46751.0,89.2187,89.3281,88.9202,88.95,46751.0
2024-12-30 11:25:00,89.39,89.56,89.36,89.56,25058.0,88.9401,89.1092,88.9102,89.1092,25058.0
2024-12-30 11:30:00,89.55,89.83,89.55,89.78,27527.0,89.0993,89.3779,89.0993,89.3281,27527.0
2024-12-30 11:35:00,89.76,89.94,89.7,89.93,54284.0,89.3082,89.4873,89.2485,89.4774,54284.0
2024-12-30 11:40:00,89.92,90.31,89.91,90.26,43700.0,89.4674,89.8554,89.4575,89.8057,43700.0
2024-12-30 11:45:00,90.23,90.26,89.69,89.7,98803.0,89.7758,89.8057,89.2386,89.2485,98803.0
2024-12-30 11:50:00,89.72,90.0,89.7,89.99,28114.0,89.2684,89.547,89.2485,89.5371,28114.0
2024-12-30 11:55:00,89.96,90.26,89.96,90.18,33769.0,89.5072,89.8057,89.5072,89.7261,33769.0
2024-12-30 12:00:00,90.17,90.5,90.15,90.34,62834.0,89.7161,90.0445,89.6962,89.8853,62834.0
2024-12-30 12:05:00,90.35,90.41,90.11,90.26,32618.0,89.8952,89.9549,89.6564,89.8057,32618.0
2024-12-30 12:10:00,90.33,90.54,90.33,90.35,62214.0,89.8753,90.0843,89.8753,89.8952,62214.0
2024-12-30 12:15:00,90.34,90.46,90.32,90.46,34989.0,89.8853,90.0047,89.8654,90.0047,34989.0
2024-12-30 12:20:00,90.47,90.73,90.46,90.63,31542.0,90.0146,90.2733,90.0047,90.1738,31542.0
2024-12-30 12:25:00,90.68,90.75,90.54,90.73,20198.0,90.2236,90.2932,90.0843,90.2733,20198.0
2024-12-30 12:30:00,90.66,90.81,90.65,90.81,21881.0,90.2037,90.3529,90.1937,90.3529,21881.0
2024-12-30 12:35:00,90.81,90.83,90.64,90.72,19784.0,90.3529,90.3728,90.1838,90.2634,19784.0
2024-12-30 12:40:00,90.75,90.81,90.55,90.81,29697.0,90.2932,90.3529,90.0942,90.3529,29697.0
2024-12-30 12:45:00,90.81,91.16,90.8,91.15,44745.0,90.3529,90.7012,90.343,90.6912,44745.0
2024-12-30 12:50:00,91.11,91.16,90.75,90.75,36151.0,90.6514,90.7012,90.2932,90.2932,36151.0
2024-12-30 12:55:00,90.75,91.12,90.35,91.01,48209.0,90.2932,90.6614,89.8952,90.5519,48209.0
2024-12-30 13:00:00,91.0,91.01,90.66,90.75,25942.0,90.542,90.5519,90.2037,90.2932,25942.0
2024-12-30 13:05:00,90.77,90.93,90.57,90.91,16495.0,90.3131,90.4723,90.1141,90.4524,16495.0
2024-12-30 13:10:00,90.89,91.25,90.89,91.16,27350.0,90.4325,90.7907,90.4325,90.7012,27350.0
2024-12-30 13:15:00,91.19,91.31,90.88,91.01,30769.0,90.731,90.8504,90.4226,90.5519,30769.0
2024-12-30 13:20:00,91.02,91.08,90.7,90.75,29284.0,90.5619,90.6216,90.2435,90.2932,29284.0
2024-12-30 13:25:00,90.69,90.86,90.48,90.76,22372.0,90.2335,90.4027,90.0246,90.3032,22372.0
2024-12-30 13:30:00,90.73,91.06,90.66,91.03,20615.0,90.2733,90.6017,90.2037,90.5718,20615.0
2024-12-30 13:35:00,91.0,91.14,90.72,90.91,18661.0,90.542,90.6813,90.2634,90.4524,18661.0
2024-12-30 13:40:00,90.94,91.13,90.83,91.05,22374.0,90.4823,90.6713,90.3728,90.5917,22374.0
2024-12-30 13:45:00,91.06,91.2,91.04,91.05,30792.0,90.6017,90.741,90.5818,90.5917,30792.0
2024-12-30 13:50:00,91.12,91.15,90.96,91.09,29739.0,90.6614,90.6912,90.5022,90.6315,29739.0
2024-12-30 13:55:00,91.09,91.12,90.96,91.03,4700.0,90.6315,90.6614,90.5022,90.5718,4700.0
2024-12-30 14:00:00,91.02,91.09,90.89,90.89,7474.0,90.5619,90.6315,90.4325,90.4325,7474.0
2024-12-30 14:05:00,90.9,91.01,90.59,90.85,19378.0,90.4425,90.5519,90.134,90.3927,19378.0
2024-12-30 14:10:00,90.89,90.89,90.42,90.59,20089.0,90.4325,90.4325,89.9649,90.134,20089.0
2024-12-30 14:15:00,90.59,90.75,90.53,90.54,16110.0,90.134,90.2932,90.0743,90.0843,16110.0
2024-12-30 14:20:00,90.53,90.54,90.24,90.46,25306.0,90.0743,90.0843,89.7858,90.0047,25306.0
2024-12-30 14:25:00,90.45,90.73,90.43,90.63,22435.0,89.9947,90.2733,89.9748,90.1738,22435.0
2024-12-30 14:30:00,90.63,90.93,90.63,90.71,26189.0,90.1738,90.4723,90.1738,90.2534,26189.0
2024-12-30 14:35:00,90.71,90.76,90.6,90.67,12810.0,90.2534,90.3032,90.144,90.2136,12810.0
2024-12-30 14:40:00,90.69,90.9,90.67,90.74,8670.0,90.2335,90.4425,90.2136,90.2833,8670.0
2024-12-30 14:45:00,90.75,90.93,90.74,90.87,7218.0,90.2932,90.4723,90.2833,90.4126,7218.0
2024-12-30 14:50:00,90.81,90.97,90.75,90.88,6420.0,90.3529,90.5121,90.2932,90.4226,6420.0
2024-12-30 14:55:00,90.91,91.03,90.83,90.92,15286.0,90.4524,90.5718,90.3728,90.4624,15286.0
2024-12-30 15:00:00,90.84,90.93,90.68,90.7,20093.0,90.3828,90.4723,90.2236,90.2435,20093.0
2024-12-30 15:05:00,90.68,90.78,90.57,90.77,26953.0,90.2236,90.3231,90.1141,90.3131,26953.0
2024-12-30 15:10:00,90.77,90.99,90.66,90.94,8911.0,90.3131,90.532,90.2037,90.4823,8911.0
2024-12-30 15:15:00,90.86,91.06,90.85,91.0,11410.0,90.4027,90.6017,90.3927,90.542,11410.0
2024-12-30 15:20:00,90.99,91.0,90.88,90.88,11908.0,90.532,90.542,90.4226,90.4226,11908.0
2024-12-30 15:25:00,90.92,90.94,90.29,90.3,24434.0,90.4624,90.4823,89.8355,89.8455,24434.0
2024-12-30 15:30:00,90.32,90.53,90.21,90.29,35840.0,89.8654,90.0743,89.7559,89.8355,35840.0
2024-12-30 15:35:00,90.32,90.33,90.17,90.26,57553.0,89.8654,89.8753,89.7161,89.8057,57553.0
2024-12-30 15:40:00,90.27,90.55,90.21,90.39,30824.0,89.8156,90.0942,89.7559,89.935,30824.0
2024-12-30 15:45:00,90.41,90.67,90.35,90.53,53018.0,89.9549,90.2136,89.8952,90.0743,53018.0
2024-12-30 15:50:00,90.5,90.79,90.35,90.35,215659.0,90.0445,90.333,89.8952,89.8952,215659.0
2024-12-30 15:55:00,90.4,90.45,89.61,89.67,181787.0,89.945,89.9947,89.159,89.2187,181787.0
2024-12-31 09:30:00,90.39,90.7,90.22,90.46,202581.0,89.935,90.2435,89.7659,90.0047,202581.0
2024-12-31 09:35:00,90.44,90.55,89.98,90.01,86691.0,89.9848,90.0942,89.5271,89.5569,86691.0
2024-12-31 09:40:00,89.94,90.12,89.79,90.03,62254.0,89.4873,89.6664,89.3381,89.5768,62254.0
2024-12-31 09:45:00,90.04,90.5,90.01,90.35,70063.0,89.5868,90.0445,89.5569,89.8952,70063.0
2024-12-31 09:50:00,90.37,90.4,89.88,90.06,49028.0,89.9151,89.945,89.4276,89.6067,49028.0
2024-12-31 09:55:00,90.13,90.48,90.12,90.42,37152.0,89.6763,90.0246,89.6664,89.9649,37152.0
2024-12-31 10:00:00,90.37,90.71,90.31,90.35,44885.0,89.9151,90.2534,89.8554,89.8952,44885.0
2024-12-31 10:05:00,90.35,90.46,89.69,89.71,63960.0,89.8952,90.0047,89.2386,89.2585,63960.0
2024-12-31 10:10:00,89.68,90.08,89.59,90.07,50341.0,89.2286,89.6266,89.1391,89.6166,50341.0
2024-12-31 10:15:00,89.99,90.43,89.91,90.43,30800.0,89.5371,89.9748,89.4575,89.9748,30800.0
2024-12-31 10:20:00,90.4,90.53,90.29,90.51,37208.0,89.945,90.0743,89.8355,90.0544,37208.0
2024-12-31 10:25:00,90.47,90.67,90.09,90.24,156358.0,90.0146,90.2136,89.6365,89.7858,156358.0
2024-12-31 10:30:00,90.2,90.45,89.8,89.85,38877.0,89.746,89.9947,89.348,89.3978,38877.0
2024-12-31 10:35:00,89.86,90.26,89.81,90.23,40736.0,89.4077,89.8057,89.358,89.7758,40736.0
2024-12-31 10:40:00,90.27,90.27,89.86,89.9,22805.0,89.8156,89.8156,89.4077,89.4475,22805.0
2024-12-31 10:45:00,89.97,90.06,89.78,89.8,38979.0,89.5172,89.6067,89.3281,89.348,38979.0
2024-12-31 10:50:00,89.79,90.14,89.79,90.11,15913.0,89.3381,89.6863,89.3381,89.6564,15913.0
2024-12-31 10:55:00,90.07,90.07,89.81,89.85,16510.0,89.6166,89.6166,89.358,89.3978,16510.0
2024-12-31 11:00:00,89.87,89.87,89.24,89.33,68677.0,89.4177,89.4177,88.7908,88.8804,68677.0
2024-12-31 11:05:00,89.34,89.5,89.24,89.47,36382.0,88.8903,89.0495,88.7908,89.0197,36382.0
2024-12-31 11:10:00,89.49,89.55,89.24,89.45,69259.0,89.0396,89.0993,88.7908,88.9998,69259.0
2024-12-31 11:15:00,89.47,89.53,89.13,89.14,31893.0,89.0197,89.0794,88.6814,88.6913,31893.0
2024-12-31 11:20:00,89.17,89.32,88.97,89.1,52859.0,88.7212,88.8704,88.5222,88.6515,52859.0
2024-12-31 11:25:00,89.09,89.19,89.02,89.04,40149.0,88.6416,88.7411,88.5719,88.5918,40149.0
2024-12-31 11:30:00,89.0,89.06,88.85,88.98,59605.0,88.552,88.6117,88.4028,88.5321,59605.0
2024-12-31 11:35:00,88.99,89.07,88.91,88.93,15181.0,88.5421,88.6217,88.4625,88.4824,15181.0
2024-12-31 11:40:00,88.92,89.29,88.86,89.24,53387.0,88.4724,88.8406,88.4127,88.7908,53387.0
2024-12-31 11:45:00,89.29,89.38,89.08,89.35,45419.0,88.8406,88.9301,88.6316,88.9003,45419.0
2024-12-31 11:50:00,89.34,89.45,89.12,89.21,24911.0,88.8903,88.9998,88.6714,88.761,24911.0
2024-12-31 11:55:00,89.14,89.15,88.96,89.07,24251.0,88.6913,88.7013,88.5122,88.6217,24251.0
2024-12-31 12:00:00,89.04,89.09,88.75,89.06,47052.0,88.5918,88.6416,88.3033,88.6117,47052.0
2024-12-31 12:05:00,89.08,89.18,88.94,89.17,41894.0,88.6316,88.7311,88.4923,88.7212,41894.0
2024-12-31 12:10:00,89.19,89.23,88.85,89.0,38223.0,88.7411,88.7809,88.4028,88.552,38223.0
2024-12-31 12:15:00,88.99,89.17,88.95,89.14,15636.0,88.5421,88.7212,88.5023,88.6913,15636.0
2024-12-31 12:20:00,89.18,89.18,88.64,88.7,46386.0,88.7311,88.7311,88.1938,88.2535,46386.0
2024-12-31 12:25:00,88.71,88.86,88.47,88.54,41668.0,88.2635,88.4127,88.0247,88.0943,41668.0
2024-12-31 12:30:00,88.52,88.58,88.23,88.4,82007.0,88.0744,88.1341,87.7859,87.9551,82007.0
2024-12-31 12:35:00,88.4,88.4,88.1,88.18,96784.0,87.9551,87.9551,87.6566,87.7362,96784.0
2024-12-31 12:40:00,88.16,88.36,88.1,88.27,40519.0,87.7163,87.9153,87.6566,87.8257,40519.0
2024-12-31 12:45:00,88.29,88.38,88.21,88.27,24868.0,87.8456,87.9352,87.766,87.8257,24868.0
2024-12-31 12:50:00,88.29,88.67,88.24,88.66,17739.0,87.8456,88.2237,87.7959,88.2137,17739.0
2024-12-31 12:55:00,88.7,89.18,88.67,89.16,85148.0,88.2535,88.7311,88.2237,88.7112,85148.0
2024-12-31 13:00:00,89.16,89.16,88.9,89.1,43810.0,88.7112,88.7112,88.4525,88.6515,43810.0
2024-12-31 13:05:00,89.1,89.35,89.01,89.1,47718.0,88.6515,88.9003,88.562,88.6515,47718.0
2024-12-31 13:10:00,89.06,89.12,88.76,88.86,18278.0,88.6117,88.6714,88.3132,88.4127,18278.0
2024-12-31 13:15:00,88.8,88.96,88.63,88.64,11418.0,88.353,88.5122,88.1839,88.1938,11418.0
2024-12-31 13:20:00,88.6,88.63,88.14,88.16,50696.0,88.154,88.1839,87.6964,87.7163,50696.0
2024-12-31 13:25:00,88.16,88.37,88.04,88.15,31657.0,87.7163,87.9252,87.5969,87.7063,31657.0
2024-12-31 13:30:00,88.18,88.52,88.15,88.37,25317.0,87.7362,88.0744,87.7063,87.9252,25317.0
2024-12-31 13:35:00,88.41,88.41,88.11,88.35,33656.0,87.965,87.965,87.6665,87.9053,33656.0
2024-12-31 13:40:00,88.43,88.61,88.36,88.53,10403.0,87.9849,88.164,87.9153,88.0844,10403.0
2024-12-31 13:45:00,88.53,88.69,88.46,88.69,22163.0,88.0844,88.2436,88.0148,88.2436,22163.0
2024-12-31 13:50:00,88.65,88.83,88.48,88.51,22724.0,88.2038,88.3829,88.0347,88.0645,22724.0
2024-12-31 13:55:00,88.52,88.52,88.31,88.33,26764.0,88.0744,88.0744,87.8655,87.8854,26764.0
2024-12-31 14:00:00,88.29,88.35,87.96,88.17,56010.0,87.8456,87.9053,87.5173,87.7262,56010.0
2024-12-31 14:05:00,88.21,88.6,88.21,88.59,27105.0,87.766,88.154,87.766,88.1441,27105.0
2024-12-31 14:10:00,88.68,88.83,88.65,88.82,13687.0,88.2336,88.3829,88.2038,88.3729,13687.0
2024-12-31 14:15:00,88.78,88.78,88.37,88.37,23863.0,88.3331,88.3331,87.9252,87.9252,23863.0
2024-12-31 14:20:00,88.36,88.36,88.05,88.16,73267.0,87.9153,87.9153,87.6068,87.7163,73267.0
2024-12-31 14:25:00,88.25,88.4,88.15,88.15,15425.0,87.8058,87.9551,87.7063,87.7063,15425.0
2024-12-31 14:30:00,88.13,88.13,88.03,88.05,22931.0,87.6864,87.6864,87.5869,87.6068,22931.0
2024-12-31 14:35:00,88.03,88.35,88.03,88.32,21625.0,87.5869,87.9053,87.5869,87.8755,21625.0
2024-12-31 14:40:00,88.33,88.33,87.89,88.16,37419.0,87.8854,87.8854,87.4476,87.7163,37419.0
2024-12-31 14:45:00,88.16,88.27,88.11,88.18,18791.0,87.7163,87.8257,87.6665,87.7362,18791.0
2024-12-31 14:50:00,88.14,88.57,88.13,88.4,14989.0,87.6964,88.1242,87.6864,87.9551,14989.0
2024-12-31 14:55:00,88.41,88.75,88.4,88.75,28290.0,87.965,88.3033,87.9551,88.3033,28290.0
2024-12-31 15:00:00,88.72,88.73,88.59,88.67,20748.0,88.2734,88.2834,88.1441,88.2237,20748.0
2024-12-31 15:05:00,88.64,88.97,88.63,88.84,40495.0,88.1938,88.5222,88.1839,88.3928,40495.0
2024-12-31 15:10:00,88.82,88.83,88.22,88.32,48947.0,88.3729,88.3829,87.776,87.8755,48947.0
2024-12-31 15:15:00,88.28,88.65,88.25,88.63,24502.0,87.8357,88.2038,87.8058,88.1839,24502.0
2024-12-31 15:20:00,88.65,89.07,88.62,88.75,63350.0,88.2038,88.6217,88.1739,88.3033,63350.0
2024-12-31 15:25:00,88.75,89.17,88.68,89.17,55819.0,88.3033,88.7212,88.2336,88.7212,55819.0
2024-12-31 15:30:00,89.14,89.22,88.74,88.9,65844.0,88.6913,88.7709,88.2933,88.4525,65844.0
2024-12-31 15:35:00,88.91,89.27,88.77,88.77,78492.0,88.4625,88.8207,88.3232,88.3232,78492.0
2024-12-31 15:40:00,88.78,88.93,88.64,88.71,51719.0,88.3331,88.4824,88.1938,88.2635,51719.0
2024-12-31 15:45:00,88.68,89.1,88.44,89.08,62436.0,88.2336,88.6515,87.9949,88.6316,62436.0
2024-12-31 15:50:00,88.99,89.02,88.4,88.4,152200.0,88.5421,88.5719,87.9551,87.9551,152200.0
2024-12-31 15:55:00,88.4,88.75,88.14,88.62,217660.0,87.9551,88.3033,87.6964,88.1739,217660.0
2025-01-02 09:30:00,90.11,90.23,89.38,89.4,260704.0,89.6564,89.7758,88.9301,88.95,260704.0
2025-01-02 09:35:00,89.4,89.42,88.68,88.69,204598.0,88.95,88.9699,88.2336,88.2436,204598.0
2025-01-02 09:40:00,88.72,89.12,88.64,89.08,184263.0,88.2734,88.6714,88.1938,88.6316,184263.0
2025-01-02 09:45:00,89.07,89.73,89.07,89.73,179798.0,88.6217,89.2784,88.6217,89.2784,179798.0
2025-01-02 09:50:00,89.75,90.36,89.56,90.36,103084.0,89.2983,89.9052,89.1092,89.9052,103084.0
2025-01-02 09:55:00,90.34,90.61,90.22,90.46,86314.0,89.8853,90.1539,89.7659,90.0047,86314.0
2025-01-02 10:00:00,90.46,90.62,90.3,90.62,83592.0,90.0047,90.1639,89.8455,90.1639,83592.0
2025-01-02 10:05:00,90.66,90.89,90.4,90.61,87651.0,90.2037,90.4325,89.945,90.1539,87651.0
2025-01-02 10:10:00,90.59,90.8,90.46,90.67,43479.0,90.134,90.343,90.0047,90.2136,43479.0
2025-01-02 10:15:00,90.66,90.75,90.12,90.12,50409.0,90.2037,90.2932,89.6664,89.6664,50409.0
2025-01-02 10:20:00,90.14,90.2,89.17,89.36,105331.0,89.6863,89.746,88.7212,88.9102,105331.0
2025-01-02 10:25:00,89.28,89.69,89.17,89.36,61291.0,88.8306,89.2386,88.7212,88.9102,61291.0
2025-01-02 10:30:00,89.34,89.48,88.82,89.17,77451.0,88.8903,89.0296,88.3729,88.7212,77451.0
2025-01-02 10:35:00,89.12,89.56,88.89,89.12,53702.0,88.6714,89.1092,88.4426,88.6714,53702.0
2025-01-02 10:40:00,89.13,89.31,88.73,89.02,51064.0,88.6814,88.8605,88.2834,88.5719,51064.0
2025-01-02 10:45:00,89.0,89.51,88.75,89.47,40679.0,88.552,89.0595,88.3033,89.0197,40679.0
2025-01-02 10:50:00,89.45,89.82,89.13,89.63,63841.0,88.9998,89.3679,88.6814,89.1789,63841.0
2025-01-02 10:55:00,89.65,89.68,89.16,89.25,40313.0,89.1988,89.2286,88.7112,88.8008,40313.0
2025-01-02 11:00:00,89.29,89.35,88.2,88.38,73832.0,88.8406,88.9003,87.7561,87.9352,73832.0
2025-01-02 11:05:00,88.38,88.68,88.36,88.54,51180.0,87.9352,88.2336,87.9153,88.0943,51180.0
2025-01-02 11:10:00,88.52,88.9,88.3,88.78,60465.0,88.0744,88.4525,87.8556,88.3331,60465.0
2025-01-02 11:15:00,88.77,89.04,88.6,89.02,29368.0,88.3232,88.5918,88.154,88.5719,29368.0
2025-01-02 11:20:00,89.03,89.34,88.58,89.18,53396.0,88.5819,88.8903,88.1341,88.7311,53396.0
2025-01-02 11:25:00,89.19,89.31,89.01,89.24,23919.0,88.7411,88.8605,88.562,88.7908,23919.0
2025-01-02 11:30:00,89.24,89.37,89.08,89.31,26977.0,88.7908,88.9202,88.6316,88.8605,26977.0
2025-01-02 11:35:00,89.34,89.62,89.27,89.48,45531.0,88.8903,89.1689,88.8207,89.0296,45531.0
2025-01-02 11:40:00,89.45,89.68,89.41,89.42,25274.0,88.9998,89.2286,88.96,88.9699,25274.0
2025-01-02 11:45:00,89.43,89.75,89.38,89.75,12218.0,88.9799,89.2983,88.9301,89.2983,12218.0
2025-01-02 11:50:00,89.74,89.81,89.18,89.33,67001.0,89.2883,89.358,88.7311,88.8804,67001.0
2025-01-02 11:55:00,89.34,89.51,89.29,89.41,17651.0,88.8903,89.0595,88.8406,88.96,17651.0
2025-01-02 12:00:00,89.45,89.54,89.21,89.54,19723.0,88.9998,89.0893,88.761,89.0893,19723.0
2025-01-02 12:05:00,89.57,89.58,89.15,89.24,9276.0,89.1192,89.1291,88.7013,88.7908,9276.0
2025-01-02 12:10:00,89.23,89.76,89.23,89.63,36248.0,88.7809,89.3082,88.7809,89.1789,36248.0
2025-01-02 12:15:00,89.56,89.62,89.22,89.3,26801.0,89.1092,89.1689,88.7709,88.8505,26801.0
2025-01-02 12:20:00,89.29,89.29,88.7,88.75,34620.0,88.8406,88.8406,88.2535,88.3033,34620.0
2025-01-02 12:25:00,88.72,88.72,87.77,87.88,123818.0,88.2734,88.2734,87.3282,87.4377,123818.0
2025-01-02 12:30:00,87.86,87.86,87.38,87.5,281890.0,87.4178,87.4178,86.9402,87.0596,281890.0
2025-01-02 12:35:00,87.53,87.56,86.81,86.89,155771.0,87.0894,87.1193,86.3731,86.4527,155771.0
2025-01-02 12:40:00,86.9,87.1,86.5,86.79,117106.0,86.4626,86.6616,86.0646,86.3532,117106.0
2025-01-02 12:45:00,86.88,86.91,86.42,86.42,44703.0,86.4427,86.4726,85.985,85.985,44703.0
2025-01-02 12:50:00,86.42,87.09,86.29,86.83,75259.0,85.985,86.6516,85.8557,86.393,75259.0
2025-01-02 12:55:00,86.89,87.3,86.85,87.17,47273.0,86.4527,86.8606,86.4129,86.7312,47273.0
2025-01-02 13:00:00,87.16,87.16,86.41,86.48,79182.0,86.7213,86.7213,85.9751,86.0447,79182.0
2025-01-02 13:05:00,86.56,87.24,86.5,87.03,50218.0,86.1243,86.8009,86.0646,86.5919,50218.0
2025-01-02 13:10:00,87.0,87.04,86.54,86.62,59649.0,86.5621,86.6019,86.1044,86.184,59649.0
2025-01-02 13:15:00,86.63,86.73,86.36,86.69,56458.0,86.194,86.2935,85.9253,86.2537,56458.0
2025-01-02 13:20:00,86.72,86.99,86.59,86.67,30934.0,86.2835,86.5522,86.1542,86.2338,30934.0
2025-01-02 13:25:00,86.69,86.9,86.56,86.9,14018.0,86.2537,86.4626,86.1243,86.4626,14018.0
2025-01-02 13:30:00,86.88,86.88,86.19,86.26,63071.0,86.4427,86.4427,85.7562,85.8258,63071.0
2025-01-02 13:35:00,86.32,86.75,86.21,86.45,38326.0,85.8855,86.3134,85.7761,86.0149,38326.0
2025-01-02 13:40:00,86.44,86.91,86.28,86.91,82809.0,86.0049,86.4726,85.8457,86.4726,82809.0
2025-01-02 13:45:00,86.86,86.86,86.28,86.43,30187.0,86.4228,86.4228,85.8457,85.995,30187.0
2025-01-02 13:50:00,86.44,86.47,86.09,86.16,112160.0,86.0049,86.0348,85.6567,85.7263,112160.0
2025-01-02 13:55:00,86.21,86.74,86.21,86.69,70517.0,85.7761,86.3034,85.7761,86.2537,70517.0
2025-01-02 14:00:00,86.74,87.0,86.48,86.95,32988.0,86.3034,86.5621,86.0447,86.5124,32988.0
2025-01-02 14:05:00,86.94,87.23,86.76,86.88,40403.0,86.5024,86.7909,86.3233,86.4427,40403.0
2025-01-02 14:10:00,86.92,87.03,86.75,86.8,22508.0,86.4825,86.5919,86.3134,86.3631,22508.0
2025-01-02 14:15:00,86.77,87.04,86.74,86.86,14931.0,86.3333,86.6019,86.3034,86.4228,14931.0
2025-01-02 14:20:00,86.94,87.25,86.88,87.24,37156.0,86.5024,86.8108,86.4427,86.8009,37156.0
2025-01-02 14:25:00,87.23,87.44,87.17,87.33,45074.0,86.7909,86.9999,86.7312,86.8904,45074.0
2025-01-02 14:30:00,87.27,87.32,87.0,87.1,124643.0,86.8307,86.8805,86.5621,86.6616,124643.0
2025-01-02 14:35:00,87.08,87.16,86.81,87.06,46818.0,86.6417,86.7213,86.3731,86.6218,46818.0
2025-01-02 14:40:00,87.05,87.29,87.04,87.07,32990.0,86.6118,86.8506,86.6019,86.6317,32990.0
2025-01-02 14:45:00,87.14,87.56,86.83,87.34,95752.0,86.7014,87.1193,86.393,86.9004,95752.0
2025-01-02 14:50:00,87.33,87.65,87.29,87.47,40521.0,86.8904,87.2088,86.8506,87.0297,40521.0
2025-01-02 14:55:00,87.45,87.45,86.77,86.84,40033.0,87.0098,87.0098,86.3333,86.4029,40033.0
2025-01-02 15:00:00,86.86,87.6,86.86,87.56,47489.0,86.4228,87.1591,86.4228,87.1193,47489.0
2025-01-02 15:05:00,87.51,87.61,87.38,87.55,31007.0,87.0695,87.169,86.9402,87.1093,31007.0
2025-01-02 15:10:00,87.56,87.96,87.51,87.83,51649.0,87.1193,87.5173,87.0695,87.3879,51649.0
2025-01-02 15:15:00,87.67,87.86,87.59,87.86,29257.0,87.2287,87.4178,87.1491,87.4178,29257.0
2025-01-02 15:20:00,87.87,88.02,87.72,87.88,45066.0,87.4277,87.577,87.2785,87.4377,45066.0
2025-01-02 15:25:00,87.88,87.98,87.8,87.87,27305.0,87.4377,87.5372,87.3581,87.4277,27305.0
2025-01-02 15:30:00,87.95,88.26,87.7,87.84,61011.0,87.5073,87.8158,87.2586,87.3979,61011.0
2025-01-02 15:35:00,87.82,87.82,87.45,87.58,94691.0,87.378,87.378,87.0098,87.1392,94691.0
2025-01-02 15:40:00,87.6,87.82,87.6,87.68,20326.0,87.1591,87.378,87.1591,87.2387,20326.0
2025-01-02 15:45:00,87.71,87.99,87.63,87.88,58704.0,87.2685,87.5471,87.1889,87.4377,58704.0
2025-01-02 15:50:00,87.88,88.12,87.65,87.7,62874.0,87.4377,87.6765,87.2088,87.2586,62874.0
2025-01-02 15:55:00,87.69,88.02,87.58,87.92,99333.0,87.2486,87.577,87.1392,87.4775,99333.0
2025-01-03 09:30:00,89.17,89.65,88.92,89.42,148232.0,88.7212,89.1988,88.4724,88.9699,148232.0
2025-01-03 09:35:00,89.42,90.05,89.21,90.03,203197.0,88.9699,89.5967,88.761,89.5768,203197.0
2025-01-03 09:40:00,90.03,90.09,89.87,89.99,91396.0,89.5768,89.6365,89.4177,89.5371,91396.0
2025-01-03 09:45:00,89.96,90.03,89.18,89.33,109259.0,89.5072,89.5768,88.7311,88.8804,109259.0
2025-01-03 09:50:00,89.31,89.48,88.86,89.23,79144.0,88.8605,89.0296,88.4127,88.7809,79144.0
2025-01-03 09:55:00,89.19,89.43,89.14,89.38,47663.0,88.7411,88.9799,88.6913,88.9301,47663.0
2025-01-03 10:00:00,89.39,89.9,89.14,89.89,88014.0,88.9401,89.4475,88.6913,89.4376,88014.0
2025-01-03 10:05:00,89.81,90.03,89.68,89.88,75438.0,89.358,89.5768,89.2286,89.4276,75438.0
2025-01-03 10:10:00,89.91,89.99,89.25,89.47,49309.0,89.4575,89.5371,88.8008,89.0197,49309.0
2025-01-03 10:15:00,89.36,89.64,88.98,89.23,67314.0,88.9102,89.1888,88.5321,88.7809,67314.0
2025-01-03 10:20:00,89.2,89.4,88.69,89.28,88544.0,88.751,88.95,88.2436,88.8306,88544.0
2025-01-03 10:25:00,89.32,89.55,89.2,89.49,42812.0,88.8704,89.0993,88.751,89.0396,42812.0
2025-01-03 10:30:00,89.45,89.62,89.18,89.62,52460.0,88.9998,89.1689,88.7311,89.1689,52460.0
2025-01-03 10:35:00,89.59,89.88,89.46,89.62,65023.0,89.1391,89.4276,89.0097,89.1689,65023.0
2025-01-03 10:40:00,89.64,90.05,89.64,89.83,69805.0,89.1888,89.5967,89.1888,89.3779,69805.0
2025-01-03 10:45:00,89.82,89.99,89.67,89.81,44907.0,89.3679,89.5371,89.2187,89.358,44907.0
2025-01-03 10:50:00,89.83,89.93,89.59,89.71,26614.0,89.3779,89.4774,89.1391,89.2585,26614.0
2025-01-03 10:55:00,89.7,89.99,89.6,89.96,22513.0,89.2485,89.5371,89.149,89.5072,22513.0
2025-01-03 11:00:00,89.93,90.23,89.83,90.11,64363.0,89.4774,89.7758,89.3779,89.6564,64363.0
2025-01-03 11:05:00,90.03,90.04,89.5,89.58,77922.0,89.5768,89.5868,89.0495,89.1291,77922.0
2025-01-03 11:10:00,89.66,89.7,89.45,89.66,32098.0,89.2087,89.2485,88.9998,89.2087,32098.0
2025-01-03 11:15:00,89.6,89.74,89.55,89.72,24112.0,89.149,89.2883,89.0993,89.2684,24112.0
2025-01-03 11:20:00,89.75,89.93,89.67,89.86,25483.0,89.2983,89.4774,89.2187,89.4077,25483.0
2025-01-03 11:25:00,89.84,90.14,89.84,90.13,38660.0,89.3878,89.6863,89.3878,89.6763,38660.0
2025-01-03 11:30:00,90.12,90.42,90.12,90.39,67674.0,89.6664,89.9649,89.6664,89.935,67674.0
2025-01-03 11:35:00,90.36,90.57,90.25,90.44,116242.0,89.9052,90.1141,89.7957,89.9848,116242.0
2025-01-03 11:40:00,90.45,90.65,90.43,90.6,88386.0,89.9947,90.1937,89.9748,90.144,88386.0
2025-01-03 11:45:00,90.6,90.68,90.54,90.65,63352.0,90.144,90.2236,90.0843,90.1937,63352.0
2025-01-03 11:50:00,90.64,90.73,90.6,90.68,43765.0,90.1838,90.2733,90.144,90.2236,43765.0
2025-01-03 11:55:00,90.66,90.68,90.43,90.44,26815.0,90.2037,90.2236,89.9748,89.9848,26815.0
2025-01-03 12:00:00,90.48,90.66,90.47,90.65,24870.0,90.0246,90.2037,90.0146,90.1937,24870.0
2025-01-03 12:05:00,90.65,90.75,90.6,90.6,17370.0,90.1937,90.2932,90.144,90.144,17370.0
2025-01-03 12:10:00,90.59,90.66,90.41,90.43,26595.0,90.134,90.2037,89.9549,89.9748,26595.0
2025-01-03 12:15:00,90.43,90.69,90.34,90.34,18482.0,89.9748,90.2335,89.8853,89.8853,18482.0
2025-01-03 12:20:00,90.41,90.52,90.32,90.52,22140.0,89.9549,90.0644,89.8654,90.0644,22140.0
2025-01-03 12:25:00,90.52,90.66,90.35,90.35,15890.0,90.0644,90.2037,89.8952,89.8952,15890.0
2025-01-03 12:30:00,90.44,90.44,90.24,90.42,20139.0,89.9848,89.9848,89.7858,89.9649,20139.0
2025-01-03 12:35:00,90.4,90.47,90.37,90.45,14986.0,89.945,90.0146,89.9151,89.9947,14986.0
2025-01-03 12:40:00,90.42,90.51,90.4,90.4,18488.0,89.9649,90.0544,89.945,89.945,18488.0
2025-01-03 12:45:00,90.42,90.5,90.33,90.5,24854.0,89.9649,90.0445,89.8753,90.0445,24854.0
2025-01-03 12:50:00,90.49,90.6,90.49,90.49,27595.0,90.0345,90.144,90.0345,90.0345,27595.0
2025-01-03 12:55:00,90.52,90.63,90.49,90.6,16565.0,90.0644,90.1738,90.0345,90.144,16565.0
2025-01-03 13:00:00,90.59,90.59,90.38,90.52,21335.0,90.134,90.134,89.9251,90.0644,21335.0
2025-01-03 13:05:00,90.51,90.61,90.49,90.56,21832.0,90.0544,90.1539,90.0345,90.1042,21832.0
2025-01-03 13:10:00,90.55,90.63,90.52,90.63,6306.0,90.0942,90.1738,90.0644,90.1738,6306.0
2025-01-03 13:15:00,90.63,90.68,90.57,90.68,12229.0,90.1738,90.2236,90.1141,90.2236,12229.0
2025-01-03 13:20:00,90.7,90.75,90.62,90.66,21251.0,90.2435,90.2932,90.1639,90.2037,21251.0
2025-01-03 13:25:00,90.67,90.97,90.66,90.94,40287.0,90.2136,90.5121,90.2037,90.4823,40287.0
2025-01-03 13:30:00,90.96,91.08,90.82,90.88,64934.0,90.5022,90.6216,90.3629,90.4226,64934.0
2025-01-03 13:35:00,90.9,91.1,90.88,91.1,25361.0,90.4425,90.6415,90.4226,90.6415,25361.0
2025-01-03 13:40:00,91.1,91.14,91.01,91.01,22319.0,90.6415,90.6813,90.5519,90.5519,22319.0
2025-01-03 13:45:00,91.04,91.08,91.02,91.05,15687.0,90.5818,90.6216,90.5619,90.5917,15687.0
2025-01-03 13:50:00,91.01,91.03,90.91,91.01,15089.0,90.5519,90.5718,90.4524,90.5519,15089.0
2025-01-03 13:55:00,91.01,91.06,90.79,90.9,57859.0,90.5519,90.6017,90.333,90.4425,57859.0
2025-01-03 14:00:00,90.87,91.03,90.81,91.0,20773.0,90.4126,90.5718,90.3529,90.542,20773.0
2025-01-03 14:05:00,90.98,91.12,90.98,91.08,21209.0,90.5221,90.6614,90.5221,90.6216,21209.0
2025-01-03 14:10:00,91.09,91.18,91.04,91.14,22154.0,90.6315,90.7211,90.5818,90.6813,22154.0
2025-01-03 14:15:00,91.14,91.25,91.1,91.23,11023.0,90.6813,90.7907,90.6415,90.7708,11023.0
2025-01-03 14:20:00,91.24,91.27,91.14,91.15,18012.0,90.7808,90.8106,90.6813,90.6912,18012.0
2025-01-03 14:25:00,91.14,91.22,91.08,91.2,6332.0,90.6813,90.7609,90.6216,90.741,6332.0
2025-01-03 14:30:00,91.21,91.35,91.2,91.32,13376.0,90.7509,90.8902,90.741,90.8604,13376.0
2025-01-03 14:35:00,91.31,91.45,91.3,91.45,14332.0,90.8504,90.9897,90.8405,90.9897,14332.0
2025-01-03 14:40:00,91.44,91.45,91.34,91.37,68643.0,90.9798,90.9897,90.8803,90.9101,68643.0
2025-01-03 14:45:00,91.35,91.41,91.29,91.34,59286.0,90.8902,90.9499,90.8305,90.8803,59286.0
2025-01-03 14:50:00,91.34,91.34,91.13,91.24,35743.0,90.8803,90.8803,90.6713,90.7808,35743.0
2025-01-03 14:55:00,91.25,91.27,91.18,91.22,17558.0,90.7907,90.8106,90.7211,90.7609,17558.0
2025-01-03 15:00:00,91.2,91.21,90.93,91.0,47621.0,90.741,90.7509,90.4723,90.542,47621.0
2025-01-03 15:05:00,91.01,91.16,90.98,91.1,15944.0,90.5519,90.7012,90.5221,90.6415,15944.0
2025-01-03 15:10:00,91.08,91.16,91.05,91.11,14815.0,90.6216,90.7012,90.5917,90.6514,14815.0
2025-01-03 15:15:00,91.13,91.16,91.11,91.13,6633.0,90.6713,90.7012,90.6514,90.6713,6633.0
2025-01-03 15:20:00,91.12,91.18,91.03,91.08,23456.0,90.6614,90.7211,90.5718,90.6216,23456.0
2025-01-03 15:25:00,91.08,91.18,91.04,91.15,37650.0,90.6216,90.7211,90.5818,90.6912,37650.0
2025-01-03 15:30:00,91.13,91.13,90.91,91.06,95689.0,90.6713,90.6713,90.4524,90.6017,95689.0
2025-01-03 15:35:00,91.06,91.17,91.01,91.06,45561.0,90.6017,90.7111,90.5519,90.6017,45561.0
2025-01-03 15:40:00,91.06,91.09,90.97,90.99,65852.0,90.6017,90.6315,90.5121,90.532,65852.0
2025-01-03 15:45:00,90.98,91.03,90.75,90.88,65391.0,90.5221,90.5718,90.2932,90.4226,65391.0
2025-01-03 15:50:00,90.84,91.01,90.78,90.89,205510.0,90.3828,90.5519,90.3231,90.4325,205510.0
2025-01-03 15:55:00,90.91,91.28,90.88,91.11,532461.0,90.4524,90.8206,90.4226,90.6514,532461.0
2025-01-06 09:30:00,93.1,93.54,92.96,93.4,305070.0,92.6314,93.0692,92.4921,92.9299,305070.0
2025-01-06 09:35:00,93.42,93.46,93.09,93.24,141056.0,92.9498,92.9896,92.6214,92.7707,141056.0
2025-01-06 09:40:00,93.25,93.83,93.25,93.51,123691.0,92.7806,93.3577,92.7806,93.0393,123691.0
2025-01-06 09:45:00,93.6,94.02,93.6,93.89,121989.0,93.1289,93.5468,93.1289,93.4174,121989.0
2025-01-06 09:50:00,93.92,94.01,93.67,93.91,101200.0,93.4473,93.5368,93.1985,93.4373,101200.0
2025-01-06 09:55:00,93.92,94.04,93.7,93.87,74957.0,93.4473,93.5667,93.2284,93.3975,74957.0
2025-01-06 10:00:00,93.89,94.09,93.8,94.09,55000.0,93.4174,93.6164,93.3279,93.6164,55000.0
2025-01-06 10:05:00,94.06,94.15,93.92,94.15,57041.0,93.5866,93.6761,93.4473,93.6761,57041.0
2025-01-06 10:10:00,94.16,94.33,93.8,94.27,151764.0,93.6861,93.8552,93.3279,93.7955,151764.0
2025-01-06 10:15:00,94.28,94.31,93.97,94.13,26925.0,93.8055,93.8353,93.497,93.6562,26925.0
2025-01-06 10:20:00,94.11,94.33,94.04,94.19,30999.0,93.6363,93.8552,93.5667,93.7159,30999.0
2025-01-06 10:25:00,94.18,94.39,94.1,94.33,34131.0,93.706,93.9149,93.6264,93.8552,34131.0
2025-01-06 10:30:00,94.36,94.36,94.09,94.17,47047.0,93.8851,93.8851,93.6164,93.696,47047.0
2025-01-06 10:35:00,94.14,94.2,93.97,94.03,31380.0,93.6662,93.7259,93.497,93.5567,31380.0
2025-01-06 10:40:00,94.08,94.2,94.05,94.14,45507.0,93.6065,93.7259,93.5766,93.6662,45507.0
2025-01-06 10:45:00,94.17,94.38,94.15,94.17,45943.0,93.696,93.905,93.6761,93.696,45943.0
2025-01-06 10:50:00,94.21,94.49,94.14,94.42,66862.0,93.7358,94.0144,93.6662,93.9448,66862.0
2025-01-06 10:55:00,94.38,94.49,94.28,94.33,62313.0,93.905,94.0144,93.8055,93.8552,62313.0
2025-01-06 11:00:00,94.37,94.41,94.22,94.31,76202.0,93.895,93.9348,93.7458,93.8353,76202.0
2025-01-06 11:05:00,94.35,94.36,94.25,94.33,18831.0,93.8751,93.8851,93.7756,93.8552,18831.0
2025-01-06 11:10:00,94.35,94.47,94.35,94.44,14081.0,93.8751,93.9945,93.8751,93.9647,14081.0
2025-01-06 11:15:00,94.37,94.56,94.36,94.51,61663.0,93.895,94.084,93.8851,94.0343,61663.0
2025-01-06 11:20:00,94.53,94.6,94.47,94.47,22842.0,94.0542,94.1238,93.9945,93.9945,22842.0
2025-01-06 11:25:00,94.48,94.64,94.39,94.61,73009.0,94.0045,94.1636,93.9149,94.1338,73009.0
2025-01-06 11:30:00,94.61,94.72,94.57,94.59,47261.0,94.1338,94.2432,94.094,94.1139,47261.0
2025-01-06 11:35:00,94.59,94.7,94.58,94.69,24581.0,94.1139,94.2233,94.1039,94.2134,24581.0
2025-01-06 11:40:00,94.69,94.7,94.58,94.61,15698.0,94.2134,94.2233,94.1039,94.1338,15698.0
2025-01-06 11:45:00,94.62,94.62,94.49,94.57,21594.0,94.1437,94.1437,94.0144,94.094,21594.0
2025-01-06 11:50:00,94.58,94.65,94.56,94.64,13189.0,94.1039,94.1736,94.084,94.1636,13189.0
2025-01-06 11:55:00,94.62,94.65,94.58,94.63,12313.0,94.1437,94.1736,94.1039,94.1537,12313.0
2025-01-06 12:00:00,94.55,94.58,94.42,94.53,23726.0,94.0741,94.1039,93.9448,94.0542,23726.0
2025-01-06 12:05:00,94.54,94.58,94.42,94.57,17123.0,94.0641,94.1039,93.9448,94.094,17123.0
2025-01-06 12:10:00,94.54,94.54,94.34,94.34,18162.0,94.0641,94.0641,93.8652,93.8652,18162.0
2025-01-06 12:15:00,94.36,94.44,94.25,94.26,32096.0,93.8851,93.9647,93.7756,93.7856,32096.0
2025-01-06 12:20:00,94.26,94.33,94.24,94.26,19790.0,93.7856,93.8552,93.7657,93.7856,19790.0
2025-01-06 12:25:00,94.26,94.29,94.1,94.21,38219.0,93.7856,93.8154,93.6264,93.7358,38219.0
2025-01-06 12:30:00,94.18,94.25,94.07,94.2,11732.0,93.706,93.7756,93.5965,93.7259,11732.0
2025-01-06 12:35:00,94.23,94.26,94.05,94.07,22732.0,93.7557,93.7856,93.5766,93.5965,22732.0
2025-01-06 12:40:00,94.06,94.08,93.79,93.94,29356.0,93.5866,93.6065,93.3179,93.4672,29356.0
2025-01-06 12:45:00,93.92,93.98,93.81,93.89,31874.0,93.4473,93.507,93.3378,93.4174,31874.0
2025-01-06 12:50:00,93.88,93.94,93.65,93.87,78540.0,93.4075,93.4672,93.1786,93.3975,78540.0
2025-01-06 12:55:00,93.85,93.86,93.67,93.86,16067.0,93.3776,93.3876,93.1985,93.3876,16067.0
2025-01-06 13:00:00,93.81,93.82,93.29,93.6,68253.0,93.3378,93.3478,92.8204,93.1289,68253.0
2025-01-06 13:05:00,93.6,93.67,93.45,93.55,14705.0,93.1289,93.1985,92.9796,93.0791,14705.0
2025-01-06 13:10:00,93.5,93.62,93.47,93.61,14729.0,93.0294,93.1488,92.9995,93.1388,14729.0
2025-01-06 13:15:00,93.5,93.56,93.38,93.5,23117.0,93.0294,93.0891,92.91,93.0294,23117.0
2025-01-06 13:20:00,93.49,93.72,93.45,93.57,27618.0,93.0194,93.2483,92.9796,93.099,27618.0
2025-01-06 13:25:00,93.55,93.65,93.54,93.62,32068.0,93.0791,93.1786,93.0692,93.1488,32068.0
2025-01-06 13:30:00,93.63,93.66,93.34,93.44,24056.0,93.1587,93.1886,92.8702,92.9697,24056.0
2025-01-06 13:35:00,93.45,93.54,93.3,93.44,35747.0,92.9796,93.0692,92.8304,92.9697,35747.0
2025-01-06 13:40:00,93.37,93.43,93.14,93.21,34020.0,92.9,92.9597,92.6712,92.7408,34020.0
2025-01-06 13:45:00,93.23,93.25,92.81,92.9,138251.0,92.7607,92.7806,92.3429,92.4324,138251.0
2025-01-06 13:50:00,92.9,93.19,92.87,93.11,70293.0,92.4324,92.7209,92.4026,92.6413,70293.0
2025-01-06 13:55:00,93.1,93.14,92.84,92.84,17194.0,92.6314,92.6712,92.3727,92.3727,17194.0
2025-01-06 14:00:00,92.86,92.87,92.47,92.52,42039.0,92.3926,92.4026,92.0046,92.0543,42039.0
2025-01-06 14:05:00,92.58,92.81,92.58,92.71,24121.0,92.114,92.3429,92.114,92.2434,24121.0
2025-01-06 14:10:00,92.69,92.81,92.54,92.81,33235.0,92.2235,92.3429,92.0742,92.3429,33235.0
2025-01-06 14:15:00,92.75,92.93,92.72,92.8,29812.0,92.2832,92.4623,92.2533,92.3329,29812.0
2025-01-06 14:20:00,92.79,92.87,92.77,92.86,14137.0,92.323,92.4026,92.3031,92.3926,14137.0
2025-01-06 14:25:00,92.76,92.88,92.69,92.72,22368.0,92.2931,92.4125,92.2235,92.2533,22368.0
2025-01-06 14:30:00,92.65,92.8,92.58,92.66,26082.0,92.1837,92.3329,92.114,92.1936,26082.0
2025-01-06 14:35:00,92.67,92.7,92.52,92.58,12167.0,92.2036,92.2334,92.0543,92.114,12167.0
2025-01-06 14:40:00,92.59,92.68,92.48,92.67,19811.0,92.124,92.2135,92.0145,92.2036,19811.0
2025-01-06 14:45:00,92.67,92.78,92.55,92.76,27941.0,92.2036,92.313,92.0842,92.2931,27941.0
2025-01-06 14:50:00,92.75,92.75,92.5,92.6,13646.0,92.2832,92.2832,92.0344,92.1339,13646.0
2025-01-06 14:55:00,92.59,92.59,92.22,92.24,44576.0,92.124,92.124,91.7558,91.7757,44576.0
2025-01-06 15:00:00,92.22,92.45,92.11,92.42,36947.0,91.7558,91.9847,91.6464,91.9548,36947.0
2025-01-06 15:05:00,92.42,92.47,92.23,92.34,13051.0,91.9548,92.0046,91.7658,91.8752,13051.0
2025-01-06 15:10:00,92.35,92.45,92.25,92.32,61128.0,91.8852,91.9847,91.7857,91.8553,61128.0
2025-01-06 15:15:00,92.28,92.37,92.23,92.35,12125.0,91.8155,91.9051,91.7658,91.8852,12125.0
2025-01-06 15:20:00,92.28,92.65,92.24,92.65,24920.0,91.8155,92.1837,91.7757,92.1837,24920.0
2025-01-06 15:25:00,92.6,92.61,92.51,92.57,38512.0,92.1339,92.1439,92.0444,92.1041,38512.0
2025-01-06 15:30:00,92.55,92.75,92.53,92.54,44934.0,92.0842,92.2832,92.0643,92.0742,44934.0
2025-01-06 15:35:00,92.56,92.74,92.43,92.43,16769.0,92.0941,92.2732,91.9648,91.9648,16769.0
2025-01-06 15:40:00,92.44,92.52,92.32,92.36,29055.0,91.9747,92.0543,91.8553,91.8951,29055.0
2025-01-06 15:45:00,92.35,92.38,91.93,91.96,140400.0,91.8852,91.915,91.4673,91.4971,140400.0
2025-01-06 15:50:00,91.94,92.52,91.89,92.4,62248.0,91.4772,92.0543,91.4275,91.9349,62248.0
2025-01-06 15:55:00,92.43,92.78,92.31,92.73,82417.0,91.9648,92.313,91.8454,92.2633,82417.0
2025-01-07 09:30:00,93.66,93.79,93.43,93.43,189435.0,93.1886,93.3179,92.9597,92.9597,189435.0
2025-01-07 09:35:00,93.45,93.48,93.07,93.07,53406.0,92.9796,93.0095,92.6015,92.6015,53406.0
2025-01-07 09:40:00,93.1,93.43,93.03,93.4,95727.0,92.6314,92.9597,92.5617,92.9299,95727.0
2025-01-07 09:45:00,93.42,93.58,93.3,93.31,39182.0,92.9498,93.109,92.8304,92.8403,39182.0
2025-01-07 09:50:00,93.3,93.57,93.23,93.36,19321.0,92.8304,93.099,92.7607,92.8901,19321.0
2025-01-07 09:55:00,93.41,93.46,93.09,93.14,25136.0,92.9398,92.9896,92.6214,92.6712,25136.0
2025-01-07 10:00:00,93.13,93.14,91.88,91.92,150963.0,92.6612,92.6712,91.4175,91.4573,150963.0
2025-01-07 10:05:00,91.93,92.1,91.54,91.58,187070.0,91.4673,91.6364,91.0792,91.119,187070.0
2025-01-07 10:10:00,91.56,91.89,91.41,91.59,112193.0,91.0991,91.4275,90.9499,91.129,112193.0
2025-01-07 10:15:00,91.59,91.59,91.13,91.52,123191.0,91.129,91.129,90.6713,91.0593,123191.0
2025-01-07 10:20:00,91.5,92.02,91.5,91.93,77666.0,91.0394,91.5568,91.0394,91.4673,77666.0
2025-01-07 10:25:00,91.96,92.3,91.84,91.84,70645.0,91.4971,91.8354,91.3777,91.3777,70645.0
2025-01-07 10:30:00,91.78,91.92,91.18,91.25,84546.0,91.318,91.4573,90.7211,90.7907,84546.0
2025-01-07 10:35:00,91.33,91.55,90.5,90.6,153880.0,90.8703,91.0892,90.0445,90.144,153880.0
2025-01-07 10:40:00,90.63,90.84,90.52,90.77,107218.0,90.1738,90.3828,90.0644,90.3131,107218.0
2025-01-07 10:45:00,90.71,90.73,90.3,90.6,103149.0,90.2534,90.2733,89.8455,90.144,103149.0
2025-01-07 10:50:00,90.6,91.19,90.57,91.02,68748.0,90.144,90.731,90.1141,90.5619,68748.0
2025-01-07 10:55:00,90.98,91.8,90.98,91.78,76576.0,90.5221,91.3379,90.5221,91.318,76576.0
2025-01-07 11:00:00,91.8,91.91,91.59,91.81,42322.0,91.3379,91.4474,91.129,91.3479,42322.0
2025-01-07 11:05:00,91.73,91.79,91.48,91.68,28176.0,91.2683,91.328,91.0196,91.2185,28176.0
2025-01-07 11:10:00,91.65,91.71,91.17,91.34,24715.0,91.1887,91.2484,90.7111,90.8803,24715.0
2025-01-07 11:15:00,91.31,91.44,91.15,91.31,18721.0,90.8504,90.9798,90.6912,90.8504,18721.0
2025-01-07 11:20:00,91.42,91.55,91.18,91.4,10677.0,90.9599,91.0892,90.7211,90.94,10677.0
2025-01-07 11:25:00,91.44,91.8,91.35,91.62,33101.0,90.9798,91.3379,90.8902,91.1588,33101.0
2025-01-07 11:30:00,91.64,91.65,91.1,91.17,63668.0,91.1787,91.1887,90.6415,90.7111,63668.0
2025-01-07 11:35:00,91.18,91.57,90.84,91.56,27474.0,90.7211,91.1091,90.3828,91.0991,27474.0
2025-01-07 11:40:00,91.5,91.69,91.2,91.23,18501.0,91.0394,91.2285,90.741,90.7708,18501.0
2025-01-07 11:45:00,91.21,91.44,91.19,91.24,7618.0,90.7509,90.9798,90.731,90.7808,7618.0
2025-01-07 11:50:00,91.18,91.18,90.6,90.65,47492.0,90.7211,90.7211,90.144,90.1937,47492.0
2025-01-07 11:55:00,90.68,90.74,90.41,90.53,31004.0,90.2236,90.2833,89.9549,90.0743,31004.0
2025-01-07 12:00:00,90.52,90.78,90.5,90.6,23122.0,90.0644,90.3231,90.0445,90.144,23122.0
2025-01-07 12:05:00,90.66,90.68,90.46,90.59,13505.0,90.2037,90.2236,90.0047,90.134,13505.0
2025-01-07 12:10:00,90.53,90.83,90.39,90.83,15647.0,90.0743,90.3728,89.935,90.3728,15647.0
2025-01-07 12:15:00,90.81,90.98,90.72,90.95,23869.0,90.3529,90.5221,90.2634,90.4922,23869.0
2025-01-07 12:20:00,90.88,90.89,90.54,90.6,8924.0,90.4226,90.4325,90.0843,90.144,8924.0
2025-01-07 12:25:00,90.58,90.6,90.28,90.52,27531.0,90.1241,90.144,89.8256,90.0644,27531.0
2025-01-07 12:30:00,90.45,90.91,90.45,90.79,15697.0,89.9947,90.4524,89.9947,90.333,15697.0
2025-01-07 12:35:00,90.75,90.76,90.37,90.52,5806.0,90.2932,90.3032,89.9151,90.0644,5806.0
2025-01-07 12:40:00,90.44,90.45,90.3,90.33,9707.0,89.9848,89.9947,89.8455,89.8753,9707.0
2025-01-07 12:45:00,90.33,90.33,90.09,90.15,53212.0,89.8753,89.8753,89.6365,89.6962,53212.0
2025-01-07 12:50:00,90.2,90.28,90.03,90.28,30231.0,89.746,89.8256,89.5768,89.8256,30231.0
2025-01-07 12:55:00,90.3,90.62,90.27,90.61,20468.0,89.8455,90.1639,89.8156,90.1539,20468.0
2025-01-07 13:00:00,90.64,90.82,90.59,90.73,23404.0,90.1838,90.3629,90.134,90.2733,23404.0
2025-01-07 13:05:00,90.77,91.04,90.7,91.01,39318.0,90.3131,90.5818,90.2435,90.5519,39318.0
2025-01-07 13:10:00,91.03,91.08,90.93,91.01,36020.0,90.5718,90.6216,90.4723,90.5519,36020.0
2025-01-07 13:15:00,91.02,91.15,90.9,91.08,60493.0,90.5619,90.6912,90.4425,90.6216,60493.0
2025-01-07 13:20:00,91.05,91.21,91.05,91.16,40960.0,90.5917,90.7509,90.5917,90.7012,40960.0
2025-01-07 13:25:00,91.15,91.3,91.1,91.24,25784.0,90.6912,90.8405,90.6415,90.7808,25784.0
2025-01-07 13:30:00,91.22,91.22,91.0,91.07,21358.0,90.7609,90.7609,90.542,90.6116,21358.0
2025-01-07 13:35:00,91.04,91.08,90.76,90.85,34904.0,90.5818,90.6216,90.3032,90.3927,34904.0
2025-01-07 13:40:00,90.86,90.86,90.51,90.62,43193.0,90.4027,90.4027,90.0544,90.1639,43193.0
2025-01-07 13:45:00,90.63,90.79,90.62,90.72,18749.0,90.1738,90.333,90.1639,90.2634,18749.0
2025-01-07 13:50:00,90.69,90.78,90.62,90.67,12740.0,90.2335,90.3231,90.1639,90.2136,12740.0
2025-01-07 13:55:00,90.68,90.71,90.56,90.65,13899.0,90.2236,90.2534,90.1042,90.1937,13899.0
2025-01-07 14:00:00,90.62,90.85,90.6,90.69,18602.0,90.1639,90.3927,90.144,90.2335,18602.0
2025-01-07 14:05:00,90.66,90.84,90.65,90.75,12010.0,90.2037,90.3828,90.1937,90.2932,12010.0
2025-01-07 14:10:00,90.77,90.91,90.7,90.71,11263.0,90.3131,90.4524,90.2435,90.2534,11263.0
2025-01-07 14:15:00,90.69,90.71,90.56,90.6,17995.0,90.2335,90.2534,90.1042,90.144,17995.0
2025-01-07 14:20:00,90.62,90.62,90.45,90.57,19393.0,90.1639,90.1639,89.9947,90.1141,19393.0
2025-01-07 14:25:00,90.58,90.72,90.58,90.72,14040.0,90.1241,90.2634,90.1241,90.2634,14040.0
2025-01-07 14:30:00,90.66,90.69,90.44,90.48,13778.0,90.2037,90.2335,89.9848,90.0246,13778.0
2025-01-07 14:35:00,90.51,90.53,90.23,90.24,17568.0,90.0544,90.0743,89.7758,89.7858,17568.0
2025-01-07 14:40:00,90.22,90.5,90.11,90.49,32739.0,89.7659,90.0445,89.6564,90.0345,32739.0
2025-01-07 14:45:00,90.49,90.56,90.18,90.18,11860.0,90.0345,90.1042,89.7261,89.7261,11860.0
2025-01-07 14:50:00,90.21,90.35,90.17,90.24,9280.0,89.7559,89.8952,89.7161,89.7858,9280.0
2025-01-07 14:55:00,90.24,90.26,90.16,90.19,12961.0,89.7858,89.8057,89.7062,89.736,12961.0
2025-01-07 15:00:00,90.2,90.23,89.85,90.02,113918.0,89.746,89.7758,89.3978,89.5669,113918.0
2025-01-07 15:05:00,90.01,90.1,89.75,89.79,25767.0,89.5569,89.6465,89.2983,89.3381,25767.0
2025-01-07 15:10:00,89.77,89.78,89.55,89.66,80340.0,89.3182,89.3281,89.0993,89.2087,80340.0
2025-01-07 15:15:00,89.69,89.75,89.49,89.52,53015.0,89.2386,89.2983,89.0396,89.0694,53015.0
2025-01-07 15:20:00,89.5,89.5,89.1,89.17,296489.0,89.0495,89.0495,88.6515,88.7212,296489.0
2025-01-07 15:25:00,89.16,89.34,89.14,89.17,53451.0,88.7112,88.8903,88.6913,88.7212,53451.0
2025-01-07 15:30:00,89.17,89.32,88.91,88.93,80833.0,88.7212,88.8704,88.4625,88.4824,80833.0
2025-01-07 15:35:00,88.94,89.14,88.66,89.14,106658.0,88.4923,88.6913,88.2137,88.6913,106658.0
2025-01-07 15:40:00,89.13,89.45,89.1,89.1,81695.0,88.6814,88.9998,88.6515,88.6515,81695.0
2025-01-07 15:45:00,89.13,89.35,89.01,89.28,34079.0,88.6814,88.9003,88.562,88.8306,34079.0
2025-01-07 15:50:00,89.26,89.53,89.17,89.49,89990.0,88.8107,89.0794,88.7212,89.0396,89990.0
2025-01-07 15:55:00,89.48,89.63,89.44,89.56,118456.0,89.0296,89.1789,88.9898,89.1092,118456.0
2025-01-08 09:30:00,89.52,89.55,88.96,89.32,107091.0,89.0694,89.0993,88.5122,88.8704,107091.0
2025-01-08 09:35:00,89.33,89.43,88.88,88.9,99930.0,88.8804,88.9799,88.4326,88.4525,99930.0
2025-01-08 09:40:00,88.92,89.29,88.82,89.09,66800.0,88.4724,88.8406,88.3729,88.6416,66800.0
2025-01-08 09:45:00,89.11,89.25,88.74,89.19,76498.0,88.6615,88.8008,88.2933,88.7411,76498.0
2025-01-08 09:50:00,89.21,89.36,88.54,88.78,128015.0,88.761,88.9102,88.0943,88.3331,128015.0
2025-01-08 09:55:00,88.83,89.09,88.72,88.9,35151.0,88.3829,88.6416,88.2734,88.4525,35151.0
2025-01-08 10:00:00,88.87,89.51,88.82,89.46,76224.0,88.4227,89.0595,88.3729,89.0097,76224.0
2025-01-08 10:05:00,89.32,89.45,89.22,89.33,37911.0,88.8704,88.9998,88.7709,88.8804,37911.0
2025-01-08 10:10:00,89.45,89.48,88.45,88.48,117191.0,88.9998,89.0296,88.0048,88.0347,117191.0
2025-01-08 10:15:00,88.51,88.77,88.34,88.71,62200.0,88.0645,88.3232,87.8954,88.2635,62200.0
2025-01-08 10:20:00,88.66,88.88,88.29,88.76,34306.0,88.2137,88.4326,87.8456,88.3132,34306.0
2025-01-08 10:25:00,88.82,88.89,88.45,88.52,23323.0,88.3729,88.4426,88.0048,88.0744,23323.0
2025-01-08 10:30:00,88.48,88.72,88.47,88.72,12871.0,88.0347,88.2734,88.0247,88.2734,12871.0
2025-01-08 10:35:00,88.76,89.23,88.71,89.0,29190.0,88.3132,88.7809,88.2635,88.552,29190.0
2025-01-08 10:40:00,88.87,89.02,88.73,88.83,13502.0,88.4227,88.5719,88.2834,88.3829,13502.0
2025-01-08 10:45:00,88.83,88.97,88.67,88.92,14036.0,88.3829,88.5222,88.2237,88.4724,14036.0
2025-01-08 10:50:00,88.98,89.42,88.98,89.29,60949.0,88.5321,88.9699,88.5321,88.8406,60949.0
2025-01-08 10:55:00,89.32,89.41,89.23,89.37,11387.0,88.8704,88.96,88.7809,88.9202,11387.0
2025-01-08 11:00:00,89.4,89.4,89.09,89.12,23069.0,88.95,88.95,88.6416,88.6714,23069.0
2025-01-08 11:05:00,89.14,89.26,88.84,89.16,19305.0,88.6913,88.8107,88.3928,88.7112,19305.0
2025-01-08 11:10:00,89.19,89.42,89.17,89.24,12564.0,88.7411,88.9699,88.7212,88.7908,12564.0
2025-01-08 11:15:00,89.26,89.26,89.09,89.22,4990.0,88.8107,88.8107,88.6416,88.7709,4990.0
2025-01-08 11:20:00,89.3,89.51,89.3,89.39,26854.0,88.8505,89.0595,88.8505,88.9401,26854.0
2025-01-08 11:25:00,89.38,89.38,89.18,89.31,8943.0,88.9301,88.9301,88.7311,88.8605,8943.0
2025-01-08 11:30:00,89.26,89.51,89.26,89.51,12583.0,88.8107,89.0595,88.8107,89.0595,12583.0
2025-01-08 11:35:00,89.51,89.89,89.48,89.87,37231.0,89.0595,89.4376,89.0296,89.4177,37231.0
2025-01-08 11:40:00,89.87,90.07,89.73,89.99,33392.0,89.4177,89.6166,89.2784,89.5371,33392.0
2025-01-08 11:45:00,89.94,89.97,89.81,89.9,10637.0,89.4873,89.5172,89.358,89.4475,10637.0
2025-01-08 11:50:00,89.88,89.89,89.76,89.78,15006.0,89.4276,89.4376,89.3082,89.3281,15006.0
2025-01-08 11:55:00,89.77,89.87,89.69,89.83,18467.0,89.3182,89.4177,89.2386,89.3779,18467.0
2025-01-08 12:00:00,89.85,89.85,89.42,89.49,45764.0,89.3978,89.3978,88.9699,89.0396,45764.0
2025-01-08 12:05:00,89.41,89.44,89.09,89.21,10130.0,88.96,88.9898,88.6416,88.761,10130.0
2025-01-08 12:10:00,89.21,89.21,88.84,88.87,29126.0,88.761,88.761,88.3928,88.4227,29126.0
2025-01-08 12:15:00,88.89,88.98,88.78,88.93,28743.0,88.4426,88.5321,88.3331,88.4824,28743.0
2025-01-08 12:20:00,88.93,88.99,88.5,88.61,30987.0,88.4824,88.5421,88.0545,88.164,30987.0
2025-01-08 12:25:00,88.62,88.69,88.01,88.1,77234.0,88.1739,88.2436,87.567,87.6566,77234.0
2025-01-08 12:30:00,88.14,88.32,87.91,88.23,66582.0,87.6964,87.8755,87.4675,87.7859,66582.0
2025-01-08 12:35:00,88.26,88.3,88.08,88.1,25508.0,87.8158,87.8556,87.6367,87.6566,25508.0
2025-01-08 12:40:00,88.07,88.51,88.07,88.49,35746.0,87.6267,88.0645,87.6267,88.0446,35746.0
2025-01-08 12:45:00,88.52,88.55,88.28,88.31,27074.0,88.0744,88.1043,87.8357,87.8655,27074.0
2025-01-08 12:50:00,88.35,88.67,88.35,88.56,29798.0,87.9053,88.2237,87.9053,88.1142,29798.0
2025-01-08 12:55:00,88.57,88.85,88.52,88.73,15399.0,88.1242,88.4028,88.0744,88.2834,15399.0
2025-01-08 13:00:00,88.69,89.36,88.67,89.23,72106.0,88.2436,88.9102,88.2237,88.7809,72106.0
2025-01-08 13:05:00,89.23,89.4,89.12,89.25,33045.0,88.7809,88.95,88.6714,88.8008,33045.0
2025-01-08 13:10:00,89.24,89.41,89.18,89.31,24667.0,88.7908,88.96,88.7311,88.8605,24667.0
2025-01-08 13:15:00,89.31,89.5,89.31,89.41,12394.0,88.8605,89.0495,88.8605,88.96,12394.0
2025-01-08 13:20:00,89.43,89.48,89.29,89.45,25458.0,88.9799,89.0296,88.8406,88.9998,25458.0
2025-01-08 13:25:00,89.48,89.91,89.47,89.7,56542.0,89.0296,89.4575,89.0197,89.2485,56542.0
2025-01-08 13:30:00,89.67,89.71,89.52,89.55,22223.0,89.2187,89.2585,89.0694,89.0993,22223.0
2025-01-08 13:35:00,89.55,89.84,89.55,89.83,22165.0,89.0993,89.3878,89.0993,89.3779,22165.0
2025-01-08 13:40:00,89.78,89.78,89.58,89.76,25063.0,89.3281,89.3281,89.1291,89.3082,25063.0
2025-01-08 13:45:00,89.71,89.72,89.36,89.36,61385.0,89.2585,89.2684,88.9102,88.9102,61385.0
2025-01-08 13:50:00,89.38,89.42,88.74,88.84,39406.0,88.9301,88.9699,88.2933,88.3928,39406.0
2025-01-08 13:55:00,88.83,89.14,88.77,89.1,48674.0,88.3829,88.6913,88.3232,88.6515,48674.0
2025-01-08 14:00:00,89.12,89.12,88.8,89.08,59077.0,88.6714,88.6714,88.353,88.6316,59077.0
2025-01-08 14:05:00,89.1,89.89,89.1,89.87,98314.0,88.6515,89.4376,88.6515,89.4177,98314.0
2025-01-08 14:10:00,89.85,89.86,89.21,89.22,38071.0,89.3978,89.4077,88.761,88.7709,38071.0
2025-01-08 14:15:00,89.27,89.76,89.27,89.75,14045.0,88.8207,89.3082,88.8207,89.2983,14045.0
2025-01-08 14:20:00,89.74,90.14,89.73,90.01,78592.0,89.2883,89.6863,89.2784,89.5569,78592.0
2025-01-08 14:25:00,90.03,90.36,89.86,90.23,68882.0,89.5768,89.9052,89.4077,89.7758,68882.0
2025-01-08 14:30:00,90.17,90.19,89.61,89.71,47036.0,89.7161,89.736,89.159,89.2585,47036.0
2025-01-08 14:35:00,89.69,89.82,89.5,89.5,32436.0,89.2386,89.3679,89.0495,89.0495,32436.0
2025-01-08 14:40:00,89.47,89.58,89.29,89.41,53744.0,89.0197,89.1291,88.8406,88.96,53744.0
2025-01-08 14:45:00,89.42,89.61,89.35,89.46,24414.0,88.9699,89.159,88.9003,89.0097,24414.0
2025-01-08 14:50:00,89.57,89.62,89.3,89.33,15583.0,89.1192,89.1689,88.8505,88.8804,15583.0
2025-01-08 14:55:00,89.35,89.54,89.31,89.45,40245.0,88.9003,89.0893,88.8605,88.9998,40245.0
2025-01-08 15:00:00,89.47,89.6,89.38,89.56,27317.0,89.0197,89.149,88.9301,89.1092,27317.0
2025-01-08 15:05:00,89.59,89.66,89.32,89.32,17982.0,89.1391,89.2087,88.8704,88.8704,17982.0
2025-01-08 15:10:00,89.44,89.54,89.14,89.17,36452.0,88.9898,89.0893,88.6913,88.7212,36452.0
2025-01-08 15:15:00,89.2,89.55,89.17,89.54,28607.0,88.751,89.0993,88.7212,89.0893,28607.0
2025-01-08 15:20:00,89.57,89.7,89.57,89.65,1600.0,89.1192,89.2485,89.1192,89.1988,1600.0
2025-01-08 15:25:00,89.67,89.8,89.55,89.69,12510.0,89.2187,89.348,89.0993,89.2386,12510.0
2025-01-08 15:30:00,89.69,89.79,89.44,89.47,26563.0,89.2386,89.3381,88.9898,89.0197,26563.0
2025-01-08 15:35:00,89.42,89.57,89.34,89.34,23799.0,88.9699,89.1192,88.8903,88.8903,23799.0
2025-01-08 15:40:00,89.36,89.65,89.34,89.6,17055.0,88.9102,89.1988,88.8903,89.149,17055.0
2025-01-08 15:45:00,89.61,89.65,89.51,89.61,14997.0,89.159,89.1988,89.0595,89.159,14997.0
2025-01-08 15:50:00,89.63,89.88,89.61,89.83,78689.0,89.1789,89.4276,89.159,89.3779,78689.0
2025-01-08 15:55:00,89.82,90.01,89.69,89.84,99592.0,89.3679,89.5569,89.2386,89.3878,99592.0
2025-01-10 09:30:00,88.14,88.17,87.34,87.79,221235.0,87.6964,87.7262,86.9004,87.3481,221235.0
2025-01-10 09:35:00,87.78,87.97,87.0,87.23,751353.0,87.3382,87.5272,86.5621,86.7909,751353.0
2025-01-10 09:40:00,87.22,87.54,86.99,87.54,228864.0,86.781,87.0994,86.5522,87.0994,228864.0
2025-01-10 09:45:00,87.51,87.67,86.58,86.71,286914.0,87.0695,87.2287,86.1442,86.2736,286914.0
2025-01-10 09:50:00,86.69,86.97,86.49,86.6,364814.0,86.2537,86.5323,86.0547,86.1641,364814.0
2025-01-10 09:55:00,86.58,86.87,86.55,86.79,337235.0,86.1442,86.4328,86.1144,86.3532,337235.0
2025-01-10 10:00:00,86.78,86.78,85.34,85.53,227874.0,86.3432,86.3432,84.9105,85.0995,227874.0
2025-01-10 10:05:00,85.57,85.76,85.2,85.33,110995.0,85.1393,85.3283,84.7712,84.9005,110995.0
2025-01-10 10:10:00,85.31,85.5,85.07,85.26,126625.0,84.8806,85.0696,84.6418,84.8309,126625.0
2025-01-10 10:15:00,85.31,85.83,85.25,85.62,119512.0,84.8806,85.398,84.8209,85.189,119512.0
2025-01-10 10:20:00,85.6,86.18,85.59,86.11,101509.0,85.1691,85.7462,85.1592,85.6766,101509.0
2025-01-10 10:25:00,86.12,86.34,85.94,86.3,130483.0,85.6865,85.9054,85.5074,85.8656,130483.0
2025-01-10 10:30:00,86.3,86.59,86.13,86.38,103033.0,85.8656,86.1542,85.6965,85.9452,103033.0
2025-01-10 10:35:00,86.38,86.69,86.29,86.59,85284.0,85.9452,86.2537,85.8557,86.1542,85284.0
2025-01-10 10:40:00,86.56,86.61,86.27,86.36,76682.0,86.1243,86.1741,85.8358,85.9253,76682.0
2025-01-10 10:45:00,86.38,86.91,86.27,86.78,60386.0,85.9452,86.4726,85.8358,86.3432,60386.0
2025-01-10 10:50:00,86.73,86.73,85.97,86.22,71951.0,86.2935,86.2935,85.5373,85.786,71951.0
2025-01-10 10:55:00,86.3,86.3,85.88,85.96,55462.0,85.8656,85.8656,85.4477,85.5273,55462.0
2025-01-10 11:00:00,85.98,86.02,85.52,85.61,89323.0,85.5472,85.587,85.0895,85.1791,89323.0
2025-01-10 11:05:00,85.62,85.67,85.44,85.67,29788.0,85.189,85.2388,85.01,85.2388,29788.0
2025-01-10 11:10:00,85.62,85.69,85.47,85.51,59993.0,85.189,85.2587,85.0398,85.0796,59993.0
2025-01-10 11:15:00,85.51,85.68,85.34,85.37,26714.0,85.0796,85.2487,84.9105,84.9403,26714.0
2025-01-10 11:20:00,85.36,85.75,85.36,85.64,26443.0,84.9304,85.3184,84.9304,85.2089,26443.0
2025-01-10 11:25:00,85.68,85.75,85.28,85.38,37199.0,85.2487,85.3184,84.8508,84.9503,37199.0
2025-01-10 11:30:00,85.38,85.44,85.18,85.26,36209.0,84.9503,85.01,84.7513,84.8309,36209.0
2025-01-10 11:35:00,85.26,85.31,84.91,85.09,106016.0,84.8309,84.8806,84.4826,84.6617,106016.0
2025-01-10 11:40:00,85.13,85.73,85.13,85.7,56248.0,84.7015,85.2985,84.7015,85.2686,56248.0
2025-01-10 11:45:00,85.66,85.82,85.37,85.43,44916.0,85.2288,85.388,84.9403,85.0,44916.0
2025-01-10 11:50:00,85.42,85.71,85.42,85.58,53516.0,84.9901,85.2786,84.9901,85.1492,53516.0
2025-01-10 11:55:00,85.53,85.53,85.02,85.02,38888.0,85.0995,85.0995,84.5921,84.5921,38888.0
2025-01-10 12:00:00,85.07,85.15,84.83,84.85,53445.0,84.6418,84.7214,84.403,84.4229,53445.0
2025-01-10 12:05:00,84.87,85.0,84.79,84.87,46734.0,84.4428,84.5722,84.3632,84.4428,46734.0
2025-01-10 12:10:00,84.92,85.03,84.83,85.01,53605.0,84.4926,84.602,84.403,84.5821,53605.0
2025-01-10 12:15:00,85.0,85.27,84.95,85.24,33552.0,84.5722,84.8408,84.5224,84.811,33552.0
2025-01-10 12:20:00,85.23,85.31,84.95,85.15,42886.0,84.801,84.8806,84.5224,84.7214,42886.0
2025-01-10 12:25:00,85.16,85.49,85.14,85.44,39971.0,84.7314,85.0597,84.7115,85.01,39971.0
2025-01-10 12:30:00,85.47,85.61,85.41,85.57,26544.0,85.0398,85.1791,84.9801,85.1393,26544.0
2025-01-10 12:35:00,85.6,85.86,85.44,85.73,36584.0,85.1691,85.4278,85.01,85.2985,36584.0
2025-01-10 12:40:00,85.76,85.98,85.72,85.9,33070.0,85.3283,85.5472,85.2885,85.4676,33070.0
2025-01-10 12:45:00,85.89,86.07,85.74,85.97,19982.0,85.4577,85.6368,85.3084,85.5373,19982.0
2025-01-10 12:50:00,85.94,86.02,85.85,86.02,14430.0,85.5074,85.587,85.4179,85.587,14430.0
2025-01-10 12:55:00,86.1,86.22,85.98,86.19,23571.0,85.6666,85.786,85.5472,85.7562,23571.0
2025-01-10 13:00:00,86.16,86.18,85.92,86.0,25351.0,85.7263,85.7462,85.4875,85.5671,25351.0
2025-01-10 13:05:00,85.95,86.41,85.95,86.41,23679.0,85.5174,85.9751,85.5174,85.9751,23679.0
2025-01-10 13:10:00,86.4,86.54,86.4,86.42,34678.0,85.9651,86.1044,85.9651,85.985,34678.0
2025-01-10 13:15:00,86.46,86.56,86.27,86.48,212996.0,86.0248,86.1243,85.8358,86.0447,212996.0
2025-01-10 13:20:00,86.51,87.02,86.5,86.94,238218.0,86.0746,86.582,86.0646,86.5024,238218.0
2025-01-10 13:25:00,86.98,87.16,86.84,86.91,56278.0,86.5422,86.7213,86.4029,86.4726,56278.0
2025-01-10 13:30:00,86.93,87.06,86.68,87.02,38944.0,86.4925,86.6218,86.2437,86.582,38944.0
2025-01-10 13:35:00,86.95,87.21,86.9,87.08,23219.0,86.5124,86.771,86.4626,86.6417,23219.0
2025-01-10 13:40:00,87.08,87.18,86.9,86.99,18351.0,86.6417,86.7412,86.4626,86.5522,18351.0
2025-01-10 13:45:00,87.04,87.24,86.86,87.23,32418.0,86.6019,86.8009,86.4228,86.7909,32418.0
2025-01-10 13:50:00,87.22,87.27,86.95,87.15,19035.0,86.781,86.8307,86.5124,86.7113,19035.0
2025-01-10 13:55:00,87.14,87.53,87.14,87.5,57948.0,86.7014,87.0894,86.7014,87.0596,57948.0
2025-01-10 14:00:00,87.48,87.5,86.95,86.96,31781.0,87.0397,87.0596,86.5124,86.5223,31781.0
2025-01-10 14:05:00,86.92,86.92,86.33,86.33,57838.0,86.4825,86.4825,85.8955,85.8955,57838.0
2025-01-10 14:10:00,86.31,86.57,86.2,86.45,28532.0,85.8756,86.1343,85.7661,86.0149,28532.0
2025-01-10 14:15:00,86.43,86.56,86.37,86.52,19025.0,85.995,86.1243,85.9353,86.0845,19025.0
2025-01-10 14:20:00,86.48,86.5,86.19,86.43,32311.0,86.0447,86.0646,85.7562,85.995,32311.0
2025-01-10 14:25:00,86.41,86.82,86.41,86.69,22120.0,85.9751,86.383,85.9751,86.2537,22120.0
2025-01-10 14:30:00,86.64,86.64,86.31,86.31,16395.0,86.2039,86.2039,85.8756,85.8756,16395.0
2025-01-10 14:35:00,86.33,86.44,86.2,86.44,19734.0,85.8955,86.0049,85.7661,86.0049,19734.0
2025-01-10 14:40:00,86.38,86.51,86.22,86.32,23346.0,85.9452,86.0746,85.786,85.8855,23346.0
2025-01-10 14:45:00,86.33,86.38,86.06,86.08,28706.0,85.8955,85.9452,85.6268,85.6467,28706.0
2025-01-10 14:50:00,86.05,86.38,86.01,86.38,17842.0,85.6169,85.9452,85.5771,85.9452,17842.0
2025-01-10 14:55:00,86.35,86.6,86.32,86.42,18635.0,85.9154,86.1641,85.8855,85.985,18635.0
2025-01-10 15:00:00,86.4,86.49,86.12,86.34,21115.0,85.9651,86.0547,85.6865,85.9054,21115.0
2025-01-10 15:05:00,86.34,86.54,86.26,86.28,32171.0,85.9054,86.1044,85.8258,85.8457,32171.0
2025-01-10 15:10:00,86.27,86.31,85.73,85.79,43318.0,85.8358,85.8756,85.2985,85.3582,43318.0
2025-01-10 15:15:00,85.8,85.88,85.45,85.57,31546.0,85.3681,85.4477,85.0199,85.1393,31546.0
2025-01-10 15:20:00,85.65,85.81,85.61,85.69,30151.0,85.2189,85.3781,85.1791,85.2587,30151.0
2025-01-10 15:25:00,85.67,85.72,85.5,85.62,24355.0,85.2388,85.2885,85.0696,85.189,24355.0
2025-01-10 15:30:00,85.56,85.67,85.32,85.51,36389.0,85.1293,85.2388,84.8906,85.0796,36389.0
2025-01-10 15:35:00,85.51,85.97,85.48,85.68,38965.0,85.0796,85.5373,85.0498,85.2487,38965.0
2025-01-10 15:40:00,85.65,85.88,85.47,85.63,37097.0,85.2189,85.4477,85.0398,85.199,37097.0
2025-01-10 15:45:00,85.63,85.64,85.47,85.59,38635.0,85.199,85.2089,85.0398,85.1592,38635.0
2025-01-10 15:50:00,85.51,85.9,85.36,85.9,79880.0,85.0796,85.4676,84.9304,85.4676,79880.0
2025-01-10 15:55:00,85.86,85.94,85.61,85.67,198182.0,85.4278,85.5074,85.1791,85.2388,198182.0
2025-01-13 09:30:00,83.56,83.85,83.43,83.85,276989.0,83.1394,83.428,83.0101,83.428,276989.0
2025-01-13 09:35:00,83.84,83.89,83.44,83.52,117498.0,83.418,83.4678,83.02,83.0996,117498.0
2025-01-13 09:40:00,83.5,84.06,83.36,84.04,99947.0,83.0797,83.6369,82.9404,83.617,99947.0
2025-01-13 09:45:00,84.02,84.07,83.71,83.89,88825.0,83.5971,83.6468,83.2887,83.4678,88825.0
2025-01-13 09:50:00,83.91,84.43,83.83,84.25,129877.0,83.4877,84.005,83.4081,83.8259,129877.0
2025-01-13 09:55:00,84.26,84.67,84.23,84.48,96156.0,83.8359,84.2438,83.806,84.0548,96156.0
2025-01-13 10:00:00,84.45,84.45,84.15,84.29,60042.0,84.0249,84.0249,83.7264,83.8657,60042.0
2025-01-13 10:05:00,84.32,84.82,84.28,84.35,51853.0,83.8956,84.3931,83.8558,83.9254,51853.0
2025-01-13 10:10:00,84.32,84.34,84.05,84.06,35782.0,83.8956,83.9155,83.6269,83.6369,35782.0
2025-01-13 10:15:00,84.09,84.38,83.88,84.29,49926.0,83.6667,83.9553,83.4578,83.8657,49926.0
2025-01-13 10:20:00,84.28,84.51,83.88,84.0,64876.0,83.8558,84.0846,83.4578,83.5772,64876.0
2025-01-13 10:25:00,83.96,83.97,83.63,83.67,59684.0,83.5374,83.5474,83.2091,83.2489,59684.0
2025-01-13 10:30:00,83.68,84.18,83.67,83.97,56520.0,83.2588,83.7563,83.2489,83.5474,56520.0
2025-01-13 10:35:00,83.96,84.7,83.96,84.64,91287.0,83.5374,84.2737,83.5374,84.214,91287.0
2025-01-13 10:40:00,84.64,84.93,84.46,84.85,60722.0,84.214,84.5025,84.0349,84.4229,60722.0
2025-01-13 10:45:00,84.81,85.04,84.77,85.01,67131.0,84.3831,84.612,84.3433,84.5821,67131.0
2025-01-13 10:50:00,84.96,84.98,84.55,84.6,44428.0,84.5324,84.5523,84.1244,84.1742,44428.0
2025-01-13 10:55:00,84.63,84.72,84.43,84.51,14099.0,84.204,84.2936,84.005,84.0846,14099.0
2025-01-13 11:00:00,84.51,84.58,84.23,84.26,41598.0,84.0846,84.1543,83.806,83.8359,41598.0
2025-01-13 11:05:00,84.3,84.33,84.07,84.14,56550.0,83.8757,83.9055,83.6468,83.7165,56550.0
2025-01-13 11:10:00,84.13,84.29,84.07,84.17,10946.0,83.7065,83.8657,83.6468,83.7463,10946.0
2025-01-13 11:15:00,84.19,84.25,84.07,84.19,17512.0,83.7662,83.8259,83.6468,83.7662,17512.0
2025-01-13 11:20:00,84.16,84.38,84.01,84.15,45973.0,83.7364,83.9553,83.5871,83.7264,45973.0
2025-01-13 11:25:00,84.22,84.34,84.11,84.11,13653.0,83.7961,83.9155,83.6866,83.6866,13653.0
2025-01-13 11:30:00,84.08,84.3,84.07,84.23,18987.0,83.6568,83.8757,83.6468,83.806,18987.0
2025-01-13 11:35:00,84.25,84.54,83.99,84.04,23909.0,83.8259,84.1145,83.5673,83.617,23909.0
2025-01-13 11:40:00,84.06,84.62,84.06,84.53,40813.0,83.6369,84.1941,83.6369,84.1045,40813.0
2025-01-13 11:45:00,84.53,84.54,84.3,84.39,11555.0,84.1045,84.1145,83.8757,83.9652,11555.0
2025-01-13 11:50:00,84.38,84.38,84.03,84.05,17798.0,83.9553,83.9553,83.607,83.6269,17798.0
2025-01-13 11:55:00,84.03,84.03,83.62,83.67,31503.0,83.607,83.607,83.1991,83.2489,31503.0
2025-01-13 12:00:00,83.68,83.96,83.52,83.81,26317.0,83.2588,83.5374,83.0996,83.3882,26317.0
2025-01-13 12:05:00,83.8,84.22,83.75,84.19,98107.0,83.3782,83.7961,83.3285,83.7662,98107.0
2025-01-13 12:10:00,84.2,84.38,84.19,84.37,35923.0,83.7762,83.9553,83.7662,83.9453,35923.0
2025-01-13 12:15:00,84.38,84.64,84.31,84.59,45493.0,83.9553,84.214,83.8856,84.1642,45493.0
2025-01-13 12:20:00,84.58,84.74,84.51,84.64,49058.0,84.1543,84.3135,84.0846,84.214,49058.0
2025-01-13 12:25:00,84.61,84.77,84.61,84.63,70654.0,84.1841,84.3433,84.1841,84.204,70654.0
2025-01-13 12:30:00,84.63,84.75,84.45,84.71,22804.0,84.204,84.3234,84.0249,84.2836,22804.0
2025-01-13 12:35:00,84.63,84.7,84.45,84.45,12145.0,84.204,84.2737,84.0249,84.0249,12145.0
2025-01-13 12:40:00,84.42,84.58,84.36,84.43,13612.0,83.9951,84.1543,83.9354,84.005,13612.0
2025-01-13 12:45:00,84.46,84.76,84.44,84.67,18295.0,84.0349,84.3334,84.015,84.2438,18295.0
2025-01-13 12:50:00,84.64,84.86,84.63,84.72,19185.0,84.214,84.4329,84.204,84.2936,19185.0
2025-01-13 12:55:00,84.79,85.23,84.76,85.22,56389.0,84.3632,84.801,84.3334,84.7911,56389.0
2025-01-13 13:00:00,85.16,85.2,85.04,85.12,72623.0,84.7314,84.7712,84.612,84.6916,72623.0
2025-01-13 13:05:00,85.09,85.27,84.99,85.14,58918.0,84.6617,84.8408,84.5622,84.7115,58918.0
2025-01-13 13:10:00,85.26,85.3,85.2,85.23,11575.0,84.8309,84.8707,84.7712,84.801,11575.0
2025-01-13 13:15:00,85.19,85.26,84.99,85.03,17108.0,84.7612,84.8309,84.5622,84.602,17108.0
2025-01-13 13:20:00,85.06,85.1,84.92,85.03,29936.0,84.6319,84.6717,84.4926,84.602,29936.0
2025-01-13 13:25:00,85.09,85.3,85.02,85.3,28275.0,84.6617,84.8707,84.5921,84.8707,28275.0
2025-01-13 13:30:00,85.31,85.46,85.19,85.42,41063.0,84.8806,85.0299,84.7612,84.9901,41063.0
2025-01-13 13:35:00,85.41,85.49,85.22,85.42,23968.0,84.9801,85.0597,84.7911,84.9901,23968.0
2025-01-13 13:40:00,85.42,85.42,85.16,85.19,21518.0,84.9901,84.9901,84.7314,84.7612,21518.0
2025-01-13 13:45:00,85.2,85.55,85.19,85.48,59082.0,84.7712,85.1194,84.7612,85.0498,59082.0
2025-01-13 13:50:00,85.48,85.52,85.27,85.28,19892.0,85.0498,85.0895,84.8408,84.8508,19892.0
2025-01-13 13:55:00,85.24,85.47,85.19,85.44,35672.0,84.811,85.0398,84.7612,85.01,35672.0
2025-01-13 14:00:00,85.44,85.52,85.17,85.23,31134.0,85.01,85.0895,84.7413,84.801,31134.0
2025-01-13 14:05:00,85.26,85.42,85.2,85.27,13909.0,84.8309,84.9901,84.7712,84.8408,13909.0
2025-01-13 14:10:00,85.28,85.43,85.1,85.19,21920.0,84.8508,85.0,84.6717,84.7612,21920.0
2025-01-13 14:15:00,85.14,85.2,85.05,85.05,6750.0,84.7115,84.7712,84.6219,84.6219,6750.0
2025-01-13 14:20:00,85.09,85.33,84.98,85.29,22227.0,84.6617,84.9005,84.5523,84.8607,22227.0
2025-01-13 14:25:00,85.24,85.59,85.18,85.55,30710.0,84.811,85.1592,84.7513,85.1194,30710.0
2025-01-13 14:30:00,85.54,85.66,85.43,85.47,8280.0,85.1094,85.2288,85.0,85.0398,8280.0
2025-01-13 14:35:00,85.48,85.73,85.3,85.65,21876.0,85.0498,85.2985,84.8707,85.2189,21876.0
2025-01-13 14:40:00,85.64,85.87,85.63,85.75,41001.0,85.2089,85.4378,85.199,85.3184,41001.0
2025-01-13 14:45:00,85.74,85.75,85.28,85.31,58164.0,85.3084,85.3184,84.8508,84.8806,58164.0
2025-01-13 14:50:00,85.32,85.48,85.26,85.42,64070.0,84.8906,85.0498,84.8309,84.9901,64070.0
2025-01-13 14:55:00,85.44,85.71,85.44,85.62,16697.0,85.01,85.2786,85.01,85.189,16697.0
2025-01-13 15:00:00,85.61,85.61,85.41,85.51,31143.0,85.1791,85.1791,84.9801,85.0796,31143.0
2025-01-13 15:05:00,85.51,85.72,85.5,85.57,25430.0,85.0796,85.2885,85.0696,85.1393,25430.0
2025-01-13 15:10:00,85.59,85.65,85.53,85.58,20339.0,85.1592,85.2189,85.0995,85.1492,20339.0
2025-01-13 15:15:00,85.55,85.83,85.51,85.83,35921.0,85.1194,85.398,85.0796,85.398,35921.0
2025-01-13 15:20:00,85.82,85.85,85.43,85.43,40479.0,85.388,85.4179,85.0,85.0,40479.0
2025-01-13 15:25:00,85.47,85.54,85.39,85.49,19005.0,85.0398,85.1094,84.9602,85.0597,19005.0
2025-01-13 15:30:00,85.48,85.57,85.38,85.55,30194.0,85.0498,85.1393,84.9503,85.1194,30194.0
2025-01-13 15:35:00,85.49,85.65,85.44,85.44,23928.0,85.0597,85.2189,85.01,85.01,23928.0
2025-01-13 15:40:00,85.45,85.6,85.45,85.49,8361.0,85.0199,85.1691,85.0199,85.0597,8361.0
2025-01-13 15:45:00,85.47,85.59,85.42,85.5,29400.0,85.0398,85.1592,84.9901,85.0696,29400.0
2025-01-13 15:50:00,85.49,85.99,85.49,85.96,70089.0,85.0597,85.5572,85.0597,85.5273,70089.0
2025-01-13 15:55:00,85.95,86.21,85.93,86.1,184857.0,85.5174,85.7761,85.4975,85.6666,184857.0
2025-01-14 09:30:00,87.33,87.44,86.86,87.2,148452.0,86.8904,86.9999,86.4228,86.7611,148452.0
2025-01-14 09:35:00,87.23,87.55,87.23,87.49,94748.0,86.7909,87.1093,86.7909,87.0496,94748.0
2025-01-14 09:40:00,87.49,87.63,87.33,87.52,54036.0,87.0496,87.1889,86.8904,87.0795,54036.0
2025-01-14 09:45:00,87.57,87.59,86.88,87.18,175367.0,87.1292,87.1491,86.4427,86.7412,175367.0
2025-01-14 09:50:00,87.22,87.22,86.45,86.63,88248.0,86.781,86.781,86.0149,86.194,88248.0
2025-01-14 09:55:00,86.63,86.81,86.27,86.42,162113.0,86.194,86.3731,85.8358,85.985,162113.0
2025-01-14 10:00:00,86.45,86.9,86.37,86.81,64215.0,86.0149,86.4626,85.9353,86.3731,64215.0
2025-01-14 10:05:00,86.7,87.27,86.68,87.09,74596.0,86.2636,86.8307,86.2437,86.6516,74596.0
2025-01-14 10:10:00,87.08,87.42,87.01,87.15,132410.0,86.6417,86.98,86.572,86.7113,132410.0
2025-01-14 10:15:00,87.26,87.46,87.18,87.22,40607.0,86.8208,87.0198,86.7412,86.781,40607.0
2025-01-14 10:20:00,87.21,87.21,86.84,87.0,62417.0,86.771,86.771,86.4029,86.5621,62417.0
2025-01-14 10:25:00,87.04,87.21,86.7,86.82,47872.0,86.6019,86.771,86.2636,86.383,47872.0
2025-01-14 10:30:00,86.85,86.89,86.6,86.65,49308.0,86.4129,86.4527,86.1641,86.2139,49308.0
2025-01-14 10:35:00,86.65,86.8,86.4,86.41,46038.0,86.2139,86.3631,85.9651,85.9751,46038.0
2025-01-14 10:40:00,86.39,87.0,86.35,86.97,47868.0,85.9552,86.5621,85.9154,86.5323,47868.0
2025-01-14 10:45:00,86.93,86.97,86.59,86.6,29917.0,86.4925,86.5323,86.1542,86.1641,29917.0
2025-01-14 10:50:00,86.51,86.68,86.22,86.68,49726.0,86.0746,86.2437,85.786,86.2437,49726.0
2025-01-14 10:55:00,86.64,86.65,86.19,86.19,26339.0,86.2039,86.2139,85.7562,85.7562,26339.0
2025-01-14 11:00:00,86.24,86.24,85.49,85.64,115291.0,85.8059,85.8059,85.0597,85.2089,115291.0
2025-01-14 11:05:00,85.64,86.02,85.6,85.92,50120.0,85.2089,85.587,85.1691,85.4875,50120.0
2025-01-14 11:10:00,85.87,85.9,85.63,85.79,26534.0,85.4378,85.4676,85.199,85.3582,26534.0
2025-01-14 11:15:00,85.77,85.96,85.63,85.77,21833.0,85.3383,85.5273,85.199,85.3383,21833.0
2025-01-14 11:20:00,85.78,86.06,85.77,85.93,21736.0,85.3482,85.6268,85.3383,85.4975,21736.0
2025-01-14 11:25:00,85.93,86.27,85.77,85.77,51136.0,85.4975,85.8358,85.3383,85.3383,51136.0
2025-01-14 11:30:00,85.77,86.01,85.77,85.9,17116.0,85.3383,85.5771,85.3383,85.4676,17116.0
2025-01-14 11:35:00,85.86,85.89,85.48,85.62,19512.0,85.4278,85.4577,85.0498,85.189,19512.0
2025-01-14 11:40:00,85.7,85.71,85.15,85.17,56994.0,85.2686,85.2786,84.7214,84.7413,56994.0
2025-01-14 11:45:00,85.21,85.28,85.1,85.2,38564.0,84.7811,84.8508,84.6717,84.7712,38564.0
2025-01-14 11:50:00,85.15,85.28,85.09,85.19,24457.0,84.7214,84.8508,84.6617,84.7612,24457.0
2025-01-14 11:55:00,85.21,85.29,84.87,84.88,61145.0,84.7811,84.8607,84.4428,84.4528,61145.0
2025-01-14 12:00:00,84.85,85.02,84.77,84.99,38602.0,84.4229,84.5921,84.3433,84.5622,38602.0
2025-01-14 12:05:00,84.92,85.25,84.89,85.14,43071.0,84.4926,84.8209,84.4627,84.7115,43071.0
2025-01-14 12:10:00,85.14,85.37,85.13,85.2,28542.0,84.7115,84.9403,84.7015,84.7712,28542.0
2025-01-14 12:15:00,85.2,85.45,85.18,85.24,53570.0,84.7712,85.0199,84.7513,84.811,53570.0
2025-01-14 12:20:00,85.25,85.26,84.97,85.15,30085.0,84.8209,84.8309,84.5423,84.7214,30085.0
2025-01-14 12:25:00,85.18,85.4,85.15,85.26,19390.0,84.7513,84.9702,84.7214,84.8309,19390.0
2025-01-14 12:30:00,85.25,85.26,84.77,84.84,30052.0,84.8209,84.8309,84.3433,84.413,30052.0
2025-01-14 12:35:00,84.84,85.14,84.7,85.11,31754.0,84.413,84.7115,84.2737,84.6816,31754.0
2025-01-14 12:40:00,85.12,85.53,85.06,85.45,31509.0,84.6916,85.0995,84.6319,85.0199,31509.0
2025-01-14 12:45:00,85.46,85.5,85.28,85.4,19077.0,85.0299,85.0696,84.8508,84.9702,19077.0
2025-01-14 12:50:00,85.44,85.65,85.43,85.5,21709.0,85.01,85.2189,85.0,85.0696,21709.0
2025-01-14 12:55:00,85.5,85.55,85.3,85.52,16901.0,85.0696,85.1194,84.8707,85.0895,16901.0
2025-01-14 13:00:00,85.49,85.77,85.46,85.76,26464.0,85.0597,85.3383,85.0299,85.3283,26464.0
2025-01-14 13:05:00,85.78,85.86,85.69,85.76,23904.0,85.3482,85.4278,85.2587,85.3283,23904.0
2025-01-14 13:10:00,85.78,85.78,85.64,85.73,15581.0,85.3482,85.3482,85.2089,85.2985,15581.0
2025-01-14 13:15:00,85.7,86.04,85.7,85.94,25417.0,85.2686,85.6069,85.2686,85.5074,25417.0
2025-01-14 13:20:00,85.9,86.14,85.9,86.14,17096.0,85.4676,85.7064,85.4676,85.7064,17096.0
2025-01-14 13:25:00,86.17,86.39,86.13,86.3,40736.0,85.7363,85.9552,85.6965,85.8656,40736.0
2025-01-14 13:30:00,86.26,86.37,86.21,86.34,20881.0,85.8258,85.9353,85.7761,85.9054,20881.0
2025-01-14 13:35:00,86.34,86.55,86.31,86.54,20949.0,85.9054,86.1144,85.8756,86.1044,20949.0
2025-01-14 13:40:00,86.53,86.81,86.51,86.77,26574.0,86.0945,86.3731,86.0746,86.3333,26574.0
2025-01-14 13:45:00,86.7,86.91,86.69,86.89,21919.0,86.2636,86.4726,86.2537,86.4527,21919.0
2025-01-14 13:50:00,86.91,87.0,86.87,86.99,25696.0,86.4726,86.5621,86.4328,86.5522,25696.0
2025-01-14 13:55:00,87.01,87.07,86.92,86.97,21006.0,86.572,86.6317,86.4825,86.5323,21006.0
2025-01-14 14:00:00,86.95,86.95,86.72,86.82,29825.0,86.5124,86.5124,86.2835,86.383,29825.0
2025-01-14 14:05:00,86.84,87.01,86.77,86.86,19074.0,86.4029,86.572,86.3333,86.4228,19074.0
2025-01-14 14:10:00,86.87,86.89,86.67,86.88,13630.0,86.4328,86.4527,86.2338,86.4427,13630.0
2025-01-14 14:15:00,86.88,87.07,86.86,86.99,33945.0,86.4427,86.6317,86.4228,86.5522,33945.0
2025-01-14 14:20:00,87.01,87.02,86.91,87.02,30336.0,86.572,86.582,86.4726,86.582,30336.0
2025-01-14 14:25:00,87.0,87.09,86.74,86.74,15108.0,86.5621,86.6516,86.3034,86.3034,15108.0
2025-01-14 14:30:00,86.75,87.03,86.69,86.92,19716.0,86.3134,86.5919,86.2537,86.4825,19716.0
2025-01-14 14:35:00,86.97,87.06,86.96,86.96,20289.0,86.5323,86.6218,86.5223,86.5223,20289.0
2025-01-14 14:40:00,86.89,86.97,86.74,86.78,15165.0,86.4527,86.5323,86.3034,86.3432,15165.0
2025-01-14 14:45:00,86.73,86.75,86.64,86.68,27044.0,86.2935,86.3134,86.2039,86.2437,27044.0
2025-01-14 14:50:00,86.64,86.65,86.15,86.18,87254.0,86.2039,86.2139,85.7164,85.7462,87254.0
2025-01-14 14:55:00,86.17,86.21,85.58,85.67,52377.0,85.7363,85.7761,85.1492,85.2388,52377.0
2025-01-14 15:00:00,85.66,85.78,84.98,85.06,99745.0,85.2288,85.3482,84.5523,84.6319,99745.0
2025-01-14 15:05:00,85.07,85.32,84.92,85.22,67701.0,84.6418,84.8906,84.4926,84.7911,67701.0
2025-01-14 15:10:00,85.19,85.29,85.08,85.2,34186.0,84.7612,84.8607,84.6518,84.7712,34186.0
2025-01-14 15:15:00,85.2,85.52,85.2,85.38,40022.0,84.7712,85.0895,84.7712,84.9503,40022.0
2025-01-14 15:20:00,85.4,85.67,85.25,85.61,33820.0,84.9702,85.2388,84.8209,85.1791,33820.0
2025-01-14 15:25:00,85.59,85.65,85.4,85.63,38919.0,85.1592,85.2189,84.9702,85.199,38919.0
2025-01-14 15:30:00,85.65,85.77,85.38,85.38,48491.0,85.2189,85.3383,84.9503,84.9503,48491.0
2025-01-14 15:35:00,85.48,85.68,85.25,85.26,23754.0,85.0498,85.2487,84.8209,84.8309,23754.0
2025-01-14 15:40:00,85.27,85.53,85.24,85.51,30431.0,84.8408,85.0995,84.811,85.0796,30431.0
2025-01-14 15:45:00,85.53,85.85,85.53,85.69,58715.0,85.0995,85.4179,85.0995,85.2587,58715.0
2025-01-14 15:50:00,85.67,86.2,85.66,86.11,91483.0,85.2388,85.7661,85.2288,85.6766,91483.0
2025-01-14 15:55:00,86.1,86.42,86.03,86.38,152390.0,85.6666,85.985,85.597,85.9452,152390.0
2025-01-15 09:30:00,89.99,90.25,89.71,90.12,432982.0,89.5371,89.7957,89.2585,89.6664,432982.0
2025-01-15 09:35:00,90.12,90.2,89.47,89.88,142222.0,89.6664,89.746,89.0197,89.4276,142222.0
2025-01-15 09:40:00,89.92,90.37,89.92,90.34,112472.0,89.4674,89.9151,89.4674,89.8853,112472.0
2025-01-15 09:45:00,90.37,90.77,90.3,90.76,104760.0,89.9151,90.3131,89.8455,90.3032,104760.0
2025-01-15 09:50:00,90.74,90.75,90.39,90.46,131818.0,90.2833,90.2932,89.935,90.0047,131818.0
2025-01-15 09:55:00,90.46,90.77,90.27,90.67,107399.0,90.0047,90.3131,89.8156,90.2136,107399.0
2025-01-15 10:00:00,90.71,90.91,90.69,90.79,78738.0,90.2534,90.4524,90.2335,90.333,78738.0
2025-01-15 10:05:00,90.8,90.88,90.52,90.76,79650.0,90.343,90.4226,90.0644,90.3032,79650.0
2025-01-15 10:10:00,90.79,91.01,90.73,90.84,113884.0,90.333,90.5519,90.2733,90.3828,113884.0
2025-01-15 10:15:00,90.82,91.14,90.81,91.09,81601.0,90.3629,90.6813,90.3529,90.6315,81601.0
2025-01-15 10:20:00,91.12,91.12,90.88,90.94,111296.0,90.6614,90.6614,90.4226,90.4823,111296.0
2025-01-15 10:25:00,90.95,90.95,90.75,90.86,104643.0,90.4922,90.4922,90.2932,90.4027,104643.0
2025-01-15 10:30:00,90.86,90.96,90.61,90.79,39516.0,90.4027,90.5022,90.1539,90.333,39516.0
2025-01-15 10:35:00,90.74,90.81,90.42,90.6,142528.0,90.2833,90.3529,89.9649,90.144,142528.0
2025-01-15 10:40:00,90.56,90.77,90.48,90.58,23566.0,90.1042,90.3131,90.0246,90.1241,23566.0
2025-01-15 10:45:00,90.55,90.68,90.35,90.41,57223.0,90.0942,90.2236,89.8952,89.9549,57223.0
2025-01-15 10:50:00,90.42,90.67,90.31,90.54,79460.0,89.9649,90.2136,89.8554,90.0843,79460.0
2025-01-15 10:55:00,90.58,90.69,90.34,90.34,78536.0,90.1241,90.2335,89.8853,89.8853,78536.0
2025-01-15 11:00:00,90.35,90.71,90.35,90.57,55154.0,89.8952,90.2534,89.8952,90.1141,55154.0
2025-01-15 11:05:00,90.63,90.71,90.27,90.44,58657.0,90.1738,90.2534,89.8156,89.9848,58657.0
2025-01-15 11:10:00,90.47,90.57,90.33,90.52,91585.0,90.0146,90.1141,89.8753,90.0644,91585.0
2025-01-15 11:15:00,90.52,90.53,90.17,90.33,39690.0,90.0644,90.0743,89.7161,89.8753,39690.0
2025-01-15 11:20:00,90.32,90.62,90.17,90.43,75688.0,89.8654,90.1639,89.7161,89.9748,75688.0
2025-01-15 11:25:00,90.41,90.43,90.28,90.3,15924.0,89.9549,89.9748,89.8256,89.8455,15924.0
2025-01-15 11:30:00,90.27,90.27,89.67,89.75,177627.0,89.8156,89.8156,89.2187,89.2983,177627.0
2025-01-15 11:35:00,89.74,90.11,89.74,89.92,107289.0,89.2883,89.6564,89.2883,89.4674,107289.0
2025-01-15 11:40:00,89.97,90.0,89.73,89.75,25136.0,89.5172,89.547,89.2784,89.2983,25136.0
2025-01-15 11:45:00,89.82,89.84,89.73,89.84,25591.0,89.3679,89.3878,89.2784,89.3878,25591.0
2025-01-15 11:50:00,89.77,89.88,89.6,89.77,69790.0,89.3182,89.4276,89.149,89.3182,69790.0
2025-01-15 11:55:00,89.74,89.89,89.68,89.84,26385.0,89.2883,89.4376,89.2286,89.3878,26385.0
2025-01-15 12:00:00,89.83,90.08,89.8,90.02,40751.0,89.3779,89.6266,89.348,89.5669,40751.0
2025-01-15 12:05:00,89.98,90.27,89.98,90.18,44408.0,89.5271,89.8156,89.5271,89.7261,44408.0
2025-01-15 12:10:00,90.22,90.34,90.19,90.26,40915.0,89.7659,89.8853,89.736,89.8057,40915.0
2025-01-15 12:15:00,90.27,90.44,90.14,90.14,34322.0,89.8156,89.9848,89.6863,89.6863,34322.0
2025-01-15 12:20:00,90.15,90.29,90.04,90.14,37549.0,89.6962,89.8355,89.5868,89.6863,37549.0
2025-01-15 12:25:00,90.15,90.34,90.14,90.32,54087.0,89.6962,89.8853,89.6863,89.8654,54087.0
2025-01-15 12:30:00,90.32,90.52,90.32,90.46,28668.0,89.8654,90.0644,89.8654,90.0047,28668.0
2025-01-15 12:35:00,90.49,90.64,90.42,90.6,22135.0,90.0345,90.1838,89.9649,90.144,22135.0
2025-01-15 12:40:00,90.62,90.67,90.58,90.66,41135.0,90.1639,90.2136,90.1241,90.2037,41135.0
2025-01-15 12:45:00,90.66,90.69,90.57,90.65,20691.0,90.2037,90.2335,90.1141,90.1937,20691.0
2025-01-15 12:50:00,90.61,90.62,90.38,90.52,40420.0,90.1539,90.1639,89.9251,90.0644,40420.0
2025-01-15 12:55:00,90.5,90.51,90.22,90.26,35179.0,90.0445,90.0544,89.7659,89.8057,35179.0
2025-01-15 13:00:00,90.31,90.59,90.31,90.58,24652.0,89.8554,90.134,89.8554,90.1241,24652.0
2025-01-15 13:05:00,90.59,90.64,90.45,90.46,13579.0,90.134,90.1838,89.9947,90.0047,13579.0
2025-01-15 13:10:00,90.46,90.57,90.46,90.54,8562.0,90.0047,90.1141,90.0047,90.0843,8562.0
2025-01-15 13:15:00,90.55,90.72,90.54,90.71,18721.0,90.0942,90.2634,90.0843,90.2534,18721.0
2025-01-15 13:20:00,90.73,90.75,90.68,90.69,40820.0,90.2733,90.2932,90.2236,90.2335,40820.0
2025-01-15 13:25:00,90.68,90.82,90.67,90.82,28357.0,90.2236,90.3629,90.2136,90.3629,28357.0
2025-01-15 13:30:00,90.81,90.95,90.81,90.83,22119.0,90.3529,90.4922,90.3529,90.3728,22119.0
2025-01-15 13:35:00,90.84,90.84,90.71,90.81,30910.0,90.3828,90.3828,90.2534,90.3529,30910.0
2025-01-15 13:40:00,90.81,90.92,90.75,90.89,21653.0,90.3529,90.4624,90.2932,90.4325,21653.0
2025-01-15 13:45:00,90.92,90.95,90.84,90.88,8008.0,90.4624,90.4922,90.3828,90.4226,8008.0
2025-01-15 13:50:00,90.9,91.01,90.9,90.97,20516.0,90.4425,90.5519,90.4425,90.5121,20516.0
2025-01-15 13:55:00,90.99,91.0,90.9,90.92,15423.0,90.532,90.542,90.4425,90.4624,15423.0
2025-01-15 14:00:00,90.98,91.06,90.93,91.03,20084.0,90.5221,90.6017,90.4723,90.5718,20084.0
2025-01-15 14:05:00,91.04,91.07,90.98,90.99,22997.0,90.5818,90.6116,90.5221,90.532,22997.0
2025-01-15 14:10:00,90.99,91.08,90.97,91.06,34018.0,90.532,90.6216,90.5121,90.6017,34018.0
2025-01-15 14:15:00,91.05,91.09,90.98,91.01,69530.0,90.5917,90.6315,90.5221,90.5519,69530.0
2025-01-15 14:20:00,91.03,91.09,90.92,90.94,78868.0,90.5718,90.6315,90.4624,90.4823,78868.0
2025-01-15 14:25:00,90.94,91.22,90.94,91.19,52145.0,90.4823,90.7609,90.4823,90.731,52145.0
2025-01-15 14:30:00,91.2,91.33,91.19,91.27,58810.0,90.741,90.8703,90.731,90.8106,58810.0
2025-01-15 14:35:00,91.24,91.45,91.24,91.42,34492.0,90.7808,90.9897,90.7808,90.9599,34492.0
2025-01-15 14:40:00,91.43,91.48,91.21,91.21,36501.0,90.9698,91.0196,90.7509,90.7509,36501.0
2025-01-15 14:45:00,91.21,91.34,91.17,91.29,30699.0,90.7509,90.8803,90.7111,90.8305,30699.0
2025-01-15 14:50:00,91.27,91.38,91.19,91.37,19829.0,90.8106,90.9201,90.731,90.9101,19829.0
2025-01-15 14:55:00,91.38,91.38,91.29,91.33,15013.0,90.9201,90.9201,90.8305,90.8703,15013.0
2025-01-15 15:00:00,91.34,91.41,91.3,91.33,31178.0,90.8803,90.9499,90.8405,90.8703,31178.0
2025-01-15 15:05:00,91.33,91.4,91.31,91.36,26671.0,90.8703,90.94,90.8504,90.9002,26671.0
2025-01-15 15:10:00,91.4,91.52,91.4,91.45,30348.0,90.94,91.0593,90.94,90.9897,30348.0
2025-01-15 15:15:00,91.47,91.48,91.41,91.42,24586.0,91.0096,91.0196,90.9499,90.9599,24586.0
2025-01-15 15:20:00,91.44,91.55,91.4,91.51,25141.0,90.9798,91.0892,90.94,91.0494,25141.0
2025-01-15 15:25:00,91.5,91.58,91.45,91.45,37728.0,91.0394,91.119,90.9897,90.9897,37728.0
2025-01-15 15:30:00,91.43,91.54,91.36,91.51,30709.0,90.9698,91.0792,90.9002,91.0494,30709.0
2025-01-15 15:35:00,91.5,91.5,91.27,91.34,52113.0,91.0394,91.0394,90.8106,90.8803,52113.0
2025-01-15 15:40:00,91.34,91.39,91.19,91.34,33564.0,90.8803,90.93,90.731,90.8803,33564.0
2025-01-15 15:45:00,91.34,91.46,91.26,91.32,25762.0,90.8803,90.9997,90.8007,90.8604,25762.0
2025-01-15 15:50:00,91.26,91.29,91.1,91.13,122360.0,90.8007,90.8305,90.6415,90.6713,122360.0
2025-01-15 15:55:00,91.14,91.26,91.01,91.05,159099.0,90.6813,90.8007,90.5519,90.5917,159099.0
2025-01-16 09:30:00,91.68,91.7,91.3,91.46,169121.0,91.2185,91.2384,90.8405,90.9997,169121.0
2025-01-16 09:35:00,91.46,91.68,91.35,91.55,139767.0,90.9997,91.2185,90.8902,91.0892,139767.0
2025-01-16 09:40:00,91.61,91.72,91.13,91.2,54052.0,91.1489,91.2583,90.6713,90.741,54052.0
2025-01-16 09:45:00,91.16,91.17,90.78,90.9,65459.0,90.7012,90.7111,90.3231,90.4425,65459.0
2025-01-16 09:50:00,90.9,91.12,90.85,90.98,88092.0,90.4425,90.6614,90.3927,90.5221,88092.0
2025-01-16 09:55:00,90.86,91.08,90.71,90.74,41454.0,90.4027,90.6216,90.2534,90.2833,41454.0
2025-01-16 10:00:00,90.72,90.81,90.36,90.66,111868.0,90.2634,90.3529,89.9052,90.2037,111868.0
2025-01-16 10:05:00,90.71,91.18,90.67,91.1,100219.0,90.2534,90.7211,90.2136,90.6415,100219.0
2025-01-16 10:10:00,91.06,91.22,90.66,90.67,44190.0,90.6017,90.7609,90.2037,90.2136,44190.0
2025-01-16 10:15:00,90.63,90.98,90.61,90.94,31026.0,90.1738,90.5221,90.1539,90.4823,31026.0
2025-01-16 10:20:00,90.94,91.09,90.79,91.08,40960.0,90.4823,90.6315,90.333,90.6216,40960.0
2025-01-16 10:25:00,91.07,91.07,90.68,90.8,22437.0,90.6116,90.6116,90.2236,90.343,22437.0
2025-01-16 10:30:00,90.8,91.07,90.7,90.81,27783.0,90.343,90.6116,90.2435,90.3529,27783.0
2025-01-16 10:35:00,90.84,91.17,90.59,91.09,45410.0,90.3828,90.7111,90.134,90.6315,45410.0
2025-01-16 10:40:00,91.1,91.13,90.61,90.88,27475.0,90.6415,90.6713,90.1539,90.4226,27475.0
2025-01-16 10:45:00,90.81,90.95,90.65,90.8,26865.0,90.3529,90.4922,90.1937,90.343,26865.0
2025-01-16 10:50:00,90.89,91.06,90.86,90.91,17870.0,90.4325,90.6017,90.4027,90.4524,17870.0
2025-01-16 10:55:00,90.95,91.34,90.94,91.33,20807.0,90.4922,90.8803,90.4823,90.8703,20807.0
2025-01-16 11:00:00,91.32,91.58,91.29,91.57,52930.0,90.8604,91.119,90.8305,91.1091,52930.0
2025-01-16 11:05:00,91.54,91.76,91.31,91.69,33895.0,91.0792,91.2981,90.8504,91.2285,33895.0
2025-01-16 11:10:00,91.71,91.71,91.32,91.32,29211.0,91.2484,91.2484,90.8604,90.8604,29211.0
2025-01-16 11:15:00,91.28,91.45,90.98,91.28,29600.0,90.8206,90.9897,90.5221,90.8206,29600.0
2025-01-16 11:20:00,91.27,91.27,90.93,91.14,39549.0,90.8106,90.8106,90.4723,90.6813,39549.0
2025-01-16 11:25:00,91.11,91.36,91.1,91.31,22262.0,90.6514,90.9002,90.6415,90.8504,22262.0
2025-01-16 11:30:00,91.28,91.38,91.19,91.19,15201.0,90.8206,90.9201,90.731,90.731,15201.0
2025-01-16 11:35:00,91.17,91.23,90.92,91.0,17708.0,90.7111,90.7708,90.4624,90.542,17708.0
2025-01-16 11:40:00,90.97,91.02,90.58,90.83,64699.0,90.5121,90.5619,90.1241,90.3728,64699.0
2025-01-16 11:45:00,90.86,91.1,90.83,91.09,48134.0,90.4027,90.6415,90.3728,90.6315,48134.0
2025-01-16 11:50:00,91.12,91.16,90.95,91.12,21199.0,90.6614,90.7012,90.4922,90.6614,21199.0
2025-01-16 11:55:00,91.14,91.37,91.09,91.37,13105.0,90.6813,90.9101,90.6315,90.9101,13105.0
2025-01-16 12:00:00,91.35,91.43,91.29,91.38,27757.0,90.8902,90.9698,90.8305,90.9201,27757.0
2025-01-16 12:05:00,91.38,91.44,91.3,91.35,15943.0,90.9201,90.9798,90.8405,90.8902,15943.0
2025-01-16 12:10:00,91.38,91.46,91.38,91.4,6745.0,90.9201,90.9997,90.9201,90.94,6745.0
2025-01-16 12:15:00,91.33,91.34,91.09,91.19,29413.0,90.8703,90.8803,90.6315,90.731,29413.0
2025-01-16 12:20:00,91.26,91.38,91.03,91.38,26187.0,90.8007,90.9201,90.5718,90.9201,26187.0
2025-01-16 12:25:00,91.37,91.51,91.33,91.5,43811.0,90.9101,91.0494,90.8703,91.0394,43811.0
2025-01-16 12:30:00,91.49,91.5,91.38,91.39,23854.0,91.0295,91.0394,90.9201,90.93,23854.0
2025-01-16 12:35:00,91.36,91.36,91.16,91.17,31845.0,90.9002,90.9002,90.7012,90.7111,31845.0
2025-01-16 12:40:00,91.19,91.25,91.15,91.2,27447.0,90.731,90.7907,90.6912,90.741,27447.0
2025-01-16 12:45:00,91.16,91.31,91.15,91.18,22352.0,90.7012,90.8504,90.6912,90.7211,22352.0
2025-01-16 12:50:00,91.21,91.21,91.07,91.13,11165.0,90.7509,90.7509,90.6116,90.6713,11165.0
2025-01-16 12:55:00,91.19,91.25,91.11,91.13,13156.0,90.731,90.7907,90.6514,90.6713,13156.0
2025-01-16 13:00:00,91.11,91.25,91.1,91.25,9583.0,90.6514,90.7907,90.6415,90.7907,9583.0
2025-01-16 13:05:00,91.3,91.37,91.15,91.23,23874.0,90.8405,90.9101,90.6912,90.7708,23874.0
2025-01-16 13:10:00,91.21,91.35,91.15,91.16,17478.0,90.7509,90.8902,90.6912,90.7012,17478.0
2025-01-16 13:15:00,91.19,91.2,91.01,91.06,13488.0,90.731,90.741,90.5519,90.6017,13488.0
2025-01-16 13:20:00,91.09,91.15,91.06,91.09,13236.0,90.6315,90.6912,90.6017,90.6315,13236.0
2025-01-16 13:25:00,91.13,91.14,90.74,90.81,22934.0,90.6713,90.6813,90.2833,90.3529,22934.0
2025-01-16 13:30:00,90.8,90.86,90.64,90.66,34403.0,90.343,90.4027,90.1838,90.2037,34403.0
2025-01-16 13:35:00,90.68,90.72,90.48,90.62,103430.0,90.2236,90.2634,90.0246,90.1639,103430.0
2025-01-16 13:40:00,90.64,90.7,90.54,90.58,19292.0,90.1838,90.2435,90.0843,90.1241,19292.0
2025-01-16 13:45:00,90.58,90.58,90.19,90.42,31528.0,90.1241,90.1241,89.736,89.9649,31528.0
2025-01-16 13:50:00,90.41,90.6,90.29,90.58,39781.0,89.9549,90.144,89.8355,90.1241,39781.0
2025-01-16 13:55:00,90.57,90.58,90.3,90.39,29106.0,90.1141,90.1241,89.8455,89.935,29106.0
2025-01-16 14:00:00,90.4,90.57,90.23,90.56,44093.0,89.945,90.1141,89.7758,90.1042,44093.0
2025-01-16 14:05:00,90.57,90.78,90.57,90.68,21346.0,90.1141,90.3231,90.1141,90.2236,21346.0
2025-01-16 14:10:00,90.66,90.85,90.64,90.69,20052.0,90.2037,90.3927,90.1838,90.2335,20052.0
2025-01-16 14:15:00,90.75,90.87,90.73,90.8,13277.0,90.2932,90.4126,90.2733,90.343,13277.0
2025-01-16 14:20:00,90.82,90.86,90.49,90.53,20139.0,90.3629,90.4027,90.0345,90.0743,20139.0
2025-01-16 14:25:00,90.55,90.97,90.55,90.88,22101.0,90.0942,90.5121,90.0942,90.4226,22101.0
2025-01-16 14:30:00,90.9,90.91,90.77,90.88,15240.0,90.4425,90.4524,90.3131,90.4226,15240.0
2025-01-16 14:35:00,90.87,91.05,90.85,91.03,15732.0,90.4126,90.5917,90.3927,90.5718,15732.0
2025-01-16 14:40:00,91.03,91.03,90.89,90.91,47206.0,90.5718,90.5718,90.4325,90.4524,47206.0
2025-01-16 14:45:00,90.94,91.0,90.92,90.97,9933.0,90.4823,90.542,90.4624,90.5121,9933.0
2025-01-16 14:50:00,90.95,91.0,90.78,90.97,42871.0,90.4922,90.542,90.3231,90.5121,42871.0
2025-01-16 14:55:00,91.01,91.18,91.01,91.11,33985.0,90.5519,90.7211,90.5519,90.6514,33985.0
2025-01-16 15:00:00,91.09,91.18,91.06,91.14,15744.0,90.6315,90.7211,90.6017,90.6813,15744.0
2025-01-16 15:05:00,91.19,91.29,91.19,91.25,32229.0,90.731,90.8305,90.731,90.7907,32229.0
2025-01-16 15:10:00,91.23,91.24,91.02,91.02,31671.0,90.7708,90.7808,90.5619,90.5619,31671.0
2025-01-16 15:15:00,91.01,91.11,90.82,90.88,13093.0,90.5519,90.6514,90.3629,90.4226,13093.0
2025-01-16 15:20:00,90.85,90.9,90.65,90.76,16598.0,90.3927,90.4425,90.1937,90.3032,16598.0
2025-01-16 15:25:00,90.74,90.93,90.73,90.8,18590.0,90.2833,90.4723,90.2733,90.343,18590.0
2025-01-16 15:30:00,90.84,91.03,90.84,90.95,20577.0,90.3828,90.5718,90.3828,90.4922,20577.0
2025-01-16 15:35:00,90.9,91.05,90.86,90.94,26643.0,90.4425,90.5917,90.4027,90.4823,26643.0
2025-01-16 15:40:00,90.94,91.19,90.93,91.14,38776.0,90.4823,90.731,90.4723,90.6813,38776.0
2025-01-16 15:45:00,91.14,91.17,90.98,91.04,36229.0,90.6813,90.7111,90.5221,90.5818,36229.0
2025-01-16 15:50:00,91.0,91.22,90.84,90.88,51011.0,90.542,90.7609,90.3828,90.4226,51011.0
2025-01-16 15:55:00,90.89,90.89,90.43,90.53,84865.0,90.4325,90.4325,89.9748,90.0743,84865.0
2025-01-17 09:30:00,92.83,92.97,92.45,92.52,266291.0,92.3628,92.5021,91.9847,92.0543,266291.0
2025-01-17 09:35:00,92.59,92.8,92.4,92.47,95765.0,92.124,92.3329,91.9349,92.0046,95765.0
2025-01-17 09:40:00,92.5,92.71,92.23,92.49,74958.0,92.0344,92.2434,91.7658,92.0245,74958.0
2025-01-17 09:45:00,92.5,92.86,92.5,92.84,124472.0,92.0344,92.3926,92.0344,92.3727,124472.0
2025-01-17 09:50:00,92.84,92.98,92.6,92.64,78456.0,92.3727,92.512,92.1339,92.1737,78456.0
2025-01-17 09:55:00,92.7,92.84,92.42,92.57,60904.0,92.2334,92.3727,91.9548,92.1041,60904.0
2025-01-17 10:00:00,92.59,92.95,92.54,92.91,120902.0,92.124,92.4822,92.0742,92.4424,120902.0
2025-01-17 10:05:00,92.91,93.11,92.74,92.75,140531.0,92.4424,92.6413,92.2732,92.2832,140531.0
2025-01-17 10:10:00,92.7,93.02,92.7,92.92,51357.0,92.2334,92.5518,92.2334,92.4523,51357.0
2025-01-17 10:15:00,92.94,93.02,92.88,92.96,46398.0,92.4722,92.5518,92.4125,92.4921,46398.0
2025-01-17 10:20:00,92.97,92.99,92.52,92.74,76584.0,92.5021,92.522,92.0543,92.2732,76584.0
2025-01-17 10:25:00,92.73,92.87,92.44,92.85,107460.0,92.2633,92.4026,91.9747,92.3827,107460.0
2025-01-17 10:30:00,92.89,93.05,92.77,92.96,73055.0,92.4225,92.5816,92.3031,92.4921,73055.0
2025-01-17 10:35:00,92.95,93.15,92.92,93.11,78205.0,92.4822,92.6811,92.4523,92.6413,78205.0
2025-01-17 10:40:00,93.11,93.2,93.02,93.07,80958.0,92.6413,92.7309,92.5518,92.6015,80958.0
2025-01-17 10:45:00,93.09,93.17,93.01,93.17,18784.0,92.6214,92.701,92.5418,92.701,18784.0
2025-01-17 10:50:00,93.17,93.3,93.12,93.27,53975.0,92.701,92.8304,92.6513,92.8005,53975.0
2025-01-17 10:55:00,93.28,93.41,93.23,93.35,40946.0,92.8105,92.9398,92.7607,92.8801,40946.0
2025-01-17 11:00:00,93.38,93.4,93.21,93.3,21023.0,92.91,92.9299,92.7408,92.8304,21023.0
2025-01-17 11:05:00,93.32,93.48,93.27,93.34,32534.0,92.8503,93.0095,92.8005,92.8702,32534.0
2025-01-17 11:10:00,93.4,93.45,93.31,93.41,14652.0,92.9299,92.9796,92.8403,92.9398,14652.0
2025-01-17 11:15:00,93.46,93.51,93.37,93.41,30050.0,92.9896,93.0393,92.9,92.9398,30050.0
2025-01-17 11:20:00,93.44,93.67,93.43,93.67,24856.0,92.9697,93.1985,92.9597,93.1985,24856.0
2025-01-17 11:25:00,93.67,93.82,93.64,93.67,59245.0,93.1985,93.3478,93.1687,93.1985,59245.0
2025-01-17 11:30:00,93.7,93.76,93.37,93.47,56425.0,93.2284,93.2881,92.9,92.9995,56425.0
2025-01-17 11:35:00,93.46,93.64,93.46,93.63,14639.0,92.9896,93.1687,92.9896,93.1587,14639.0
2025-01-17 11:40:00,93.62,93.65,93.53,93.62,33133.0,93.1488,93.1786,93.0592,93.1488,33133.0
2025-01-17 11:45:00,93.62,93.69,93.47,93.57,20553.0,93.1488,93.2184,92.9995,93.099,20553.0
2025-01-17 11:50:00,93.63,93.63,93.44,93.46,9164.0,93.1587,93.1587,92.9697,92.9896,9164.0
2025-01-17 11:55:00,93.47,93.54,93.39,93.46,7877.0,92.9995,93.0692,92.9199,92.9896,7877.0
2025-01-17 12:00:00,93.36,93.46,93.26,93.37,14421.0,92.8901,92.9896,92.7906,92.9,14421.0
2025-01-17 12:05:00,93.36,93.51,93.35,93.47,10310.0,92.8901,93.0393,92.8801,92.9995,10310.0
2025-01-17 12:10:00,93.5,93.61,93.44,93.6,23808.0,93.0294,93.1388,92.9697,93.1289,23808.0
2025-01-17 12:15:00,93.62,93.66,93.57,93.65,24397.0,93.1488,93.1886,93.099,93.1786,24397.0
2025-01-17 12:20:00,93.66,93.77,93.65,93.73,18893.0,93.1886,93.298,93.1786,93.2582,18893.0
2025-01-17 12:25:00,93.75,93.79,93.73,93.77,6648.0,93.2781,93.3179,93.2582,93.298,6648.0
2025-01-17 12:30:00,93.78,93.81,93.75,93.75,19812.0,93.308,93.3378,93.2781,93.2781,19812.0
2025-01-17 12:35:00,93.78,93.83,93.61,93.81,15883.0,93.308,93.3577,93.1388,93.3378,15883.0
2025-01-17 12:40:00,93.8,93.81,93.71,93.73,5229.0,93.3279,93.3378,93.2383,93.2582,5229.0
2025-01-17 12:45:00,93.74,93.8,93.73,93.78,10955.0,93.2682,93.3279,93.2582,93.308,10955.0
2025-01-17 12:50:00,93.81,93.81,93.68,93.75,9877.0,93.3378,93.3378,93.2085,93.2781,9877.0
2025-01-17 12:55:00,93.73,93.76,93.59,93.75,20921.0,93.2582,93.2881,93.1189,93.2781,20921.0
2025-01-17 13:00:00,93.73,93.73,93.58,93.7,33508.0,93.2582,93.2582,93.109,93.2284,33508.0
2025-01-17 13:05:00,93.7,93.81,93.7,93.78,13070.0,93.2284,93.3378,93.2284,93.308,13070.0
2025-01-17 13:10:00,93.8,93.92,93.79,93.87,20713.0,93.3279,93.4473,93.3179,93.3975,20713.0
2025-01-17 13:15:00,93.86,93.9,93.83,93.88,20336.0,93.3876,93.4274,93.3577,93.4075,20336.0
2025-01-17 13:20:00,93.87,93.94,93.87,93.88,13571.0,93.3975,93.4672,93.3975,93.4075,13571.0
2025-01-17 13:25:00,93.9,93.91,93.79,93.8,33157.0,93.4274,93.4373,93.3179,93.3279,33157.0
2025-01-17 13:30:00,93.8,93.84,93.65,93.68,22748.0,93.3279,93.3677,93.1786,93.2085,22748.0
2025-01-17 13:35:00,93.69,93.84,93.67,93.81,29064.0,93.2184,93.3677,93.1985,93.3378,29064.0
2025-01-17 13:40:00,93.8,93.8,93.57,93.62,10475.0,93.3279,93.3279,93.099,93.1488,10475.0
2025-01-17 13:45:00,93.63,93.75,93.58,93.58,10770.0,93.1587,93.2781,93.109,93.109,10770.0
2025-01-17 13:50:00,93.6,93.6,93.53,93.58,28107.0,93.1289,93.1289,93.0592,93.109,28107.0
2025-01-17 13:55:00,93.58,93.59,93.41,93.59,19917.0,93.109,93.1189,92.9398,93.1189,19917.0
2025-01-17 14:00:00,93.58,93.65,93.55,93.57,8423.0,93.109,93.1786,93.0791,93.099,8423.0
2025-01-17 14:05:00,93.6,93.6,93.39,93.5,16942.0,93.1289,93.1289,92.9199,93.0294,16942.0
2025-01-17 14:10:00,93.47,93.59,93.45,93.55,13496.0,92.9995,93.1189,92.9796,93.0791,13496.0
2025-01-17 14:15:00,93.59,93.6,93.36,93.37,9889.0,93.1189,93.1289,92.8901,92.9,9889.0
2025-01-17 14:20:00,93.41,93.66,93.41,93.63,8897.0,92.9398,93.1886,92.9398,93.1587,8897.0
2025-01-17 14:25:00,93.63,93.65,93.53,93.55,5770.0,93.1587,93.1786,93.0592,93.0791,5770.0
2025-01-17 14:30:00,93.5,93.56,93.48,93.55,5623.0,93.0294,93.0891,93.0095,93.0791,5623.0
2025-01-17 14:35:00,93.57,93.63,93.54,93.56,7418.0,93.099,93.1587,93.0692,93.0891,7418.0
2025-01-17 14:40:00,93.55,93.58,93.48,93.54,7324.0,93.0791,93.109,93.0095,93.0692,7324.0
2025-01-17 14:45:00,93.55,93.59,93.51,93.52,7232.0,93.0791,93.1189,93.0393,93.0493,7232.0
2025-01-17 14:50:00,93.5,93.54,93.39,93.4,19847.0,93.0294,93.0692,92.9199,92.9299,19847.0
2025-01-17 14:55:00,93.4,93.47,93.33,93.45,13223.0,92.9299,92.9995,92.8602,92.9796,13223.0
2025-01-17 15:00:00,93.32,93.35,93.12,93.25,26407.0,92.8503,92.8801,92.6513,92.7806,26407.0
2025-01-17 15:05:00,93.19,93.4,93.12,93.39,26961.0,92.7209,92.9299,92.6513,92.9199,26961.0
2025-01-17 15:10:00,93.41,93.47,93.35,93.36,18082.0,92.9398,92.9995,92.8801,92.8901,18082.0
2025-01-17 15:15:00,93.37,93.45,93.31,93.45,9378.0,92.9,92.9796,92.8403,92.9796,9378.0
2025-01-17 15:20:00,93.45,93.53,93.43,93.51,14665.0,92.9796,93.0592,92.9597,93.0393,14665.0
2025-01-17 15:25:00,93.46,93.49,93.34,93.39,13086.0,92.9896,93.0194,92.8702,92.9199,13086.0
2025-01-17 15:30:00,93.39,93.57,93.36,93.55,28148.0,92.9199,93.099,92.8901,93.0791,28148.0
2025-01-17 15:35:00,93.55,93.59,93.49,93.53,22662.0,93.0791,93.1189,93.0194,93.0592,22662.0
2025-01-17 15:40:00,93.52,93.53,93.38,93.46,22704.0,93.0493,93.0592,92.91,92.9896,22704.0
2025-01-17 15:45:00,93.49,93.54,93.41,93.43,14766.0,93.0194,93.0692,92.9398,92.9597,14766.0
2025-01-17 15:50:00,93.43,93.57,93.23,93.43,57952.0,92.9597,93.099,92.7607,92.9597,57952.0
2025-01-17 15:55:00,93.42,93.42,93.02,93.13,198941.0,92.9498,92.9498,92.5518,92.6612,198941.0
2025-01-21 09:30:00,94.57,94.75,94.42,94.61,915541.0,94.094,94.2731,93.9448,94.1338,915541.0
2025-01-21 09:35:00,94.63,94.75,94.26,94.29,301543.0,94.1537,94.2731,93.7856,93.8154,301543.0
2025-01-21 09:40:00,94.3,94.42,94.06,94.33,305896.0,93.8254,93.9448,93.5866,93.8552,305896.0
2025-01-21 09:45:00,94.3,94.93,94.3,94.64,120415.0,93.8254,94.4522,93.8254,94.1636,120415.0
2025-01-21 09:50:00,94.65,94.83,94.03,94.06,165922.0,94.1736,94.3527,93.5567,93.5866,165922.0
2025-01-21 09:55:00,94.14,94.51,94.14,94.48,79140.0,93.6662,94.0343,93.6662,94.0045,79140.0
2025-01-21 10:00:00,94.42,94.43,94.11,94.2,103474.0,93.9448,93.9547,93.6363,93.7259,103474.0
2025-01-21 10:05:00,94.15,94.49,94.05,94.34,62288.0,93.6761,94.0144,93.5766,93.8652,62288.0
2025-01-21 10:10:00,94.3,94.38,93.62,93.74,107528.0,93.8254,93.905,93.1488,93.2682,107528.0
2025-01-21 10:15:00,93.76,94.23,93.72,94.2,48402.0,93.2881,93.7557,93.2483,93.7259,48402.0
2025-01-21 10:20:00,94.1,94.31,94.0,94.01,25020.0,93.6264,93.8353,93.5269,93.5368,25020.0
2025-01-21 10:25:00,94.14,94.41,94.14,94.36,36198.0,93.6662,93.9348,93.6662,93.8851,36198.0
2025-01-21 10:30:00,94.35,94.48,94.18,94.19,25135.0,93.8751,94.0045,93.706,93.7159,25135.0
2025-01-21 10:35:00,94.18,94.35,94.11,94.35,27709.0,93.706,93.8751,93.6363,93.8751,27709.0
2025-01-21 10:40:00,94.34,94.51,94.32,94.44,23501.0,93.8652,94.0343,93.8453,93.9647,23501.0
2025-01-21 10:45:00,94.41,94.44,94.13,94.22,32350.0,93.9348,93.9647,93.6562,93.7458,32350.0
2025-01-21 10:50:00,94.24,94.32,93.98,94.3,31072.0,93.7657,93.8453,93.507,93.8254,31072.0
2025-01-21 10:55:00,94.29,94.5,94.18,94.42,13188.0,93.8154,94.0243,93.706,93.9448,13188.0
2025-01-21 11:00:00,94.37,94.37,94.16,94.3,20141.0,93.895,93.895,93.6861,93.8254,20141.0
2025-01-21 11:05:00,94.39,94.63,94.39,94.58,58183.0,93.9149,94.1537,93.9149,94.1039,58183.0
2025-01-21 11:10:00,94.56,94.62,94.45,94.62,24730.0,94.084,94.1437,93.9746,94.1437,24730.0
2025-01-21 11:15:00,94.59,94.63,94.49,94.57,16915.0,94.1139,94.1537,94.0144,94.094,16915.0
2025-01-21 11:20:00,94.53,94.66,94.53,94.56,24915.0,94.0542,94.1835,94.0542,94.084,24915.0
2025-01-21 11:25:00,94.57,94.61,94.5,94.56,12282.0,94.094,94.1338,94.0243,94.084,12282.0
2025-01-21 11:30:00,94.59,94.73,94.58,94.63,17394.0,94.1139,94.2532,94.1039,94.1537,17394.0
2025-01-21 11:35:00,94.65,94.72,94.43,94.45,12886.0,94.1736,94.2432,93.9547,93.9746,12886.0
2025-01-21 11:40:00,94.47,94.6,94.36,94.41,14770.0,93.9945,94.1238,93.8851,93.9348,14770.0
2025-01-21 11:45:00,94.39,94.61,94.38,94.61,10983.0,93.9149,94.1338,93.905,94.1338,10983.0
2025-01-21 11:50:00,94.56,94.85,94.55,94.84,29372.0,94.084,94.3726,94.0741,94.3626,29372.0
2025-01-21 11:55:00,94.86,94.91,94.72,94.87,61336.0,94.3825,94.4323,94.2432,94.3925,61336.0
2025-01-21 12:00:00,94.85,94.87,94.73,94.84,17749.0,94.3726,94.3925,94.2532,94.3626,17749.0
2025-01-21 12:05:00,94.87,94.9,94.8,94.89,15324.0,94.3925,94.4223,94.3228,94.4124,15324.0
2025-01-21 12:10:00,94.9,94.94,94.83,94.85,15537.0,94.4223,94.4621,94.3527,94.3726,15537.0
2025-01-21 12:15:00,94.85,94.85,94.66,94.73,15494.0,94.3726,94.3726,94.1835,94.2532,15494.0
2025-01-21 12:20:00,94.76,94.86,94.68,94.85,19227.0,94.283,94.3825,94.2034,94.3726,19227.0
2025-01-21 12:25:00,94.83,95.07,94.83,94.98,53345.0,94.3527,94.5915,94.3527,94.5019,53345.0
2025-01-21 12:30:00,94.98,95.12,94.98,95.12,30081.0,94.5019,94.6412,94.5019,94.6412,30081.0
2025-01-21 12:35:00,95.14,95.17,95.02,95.08,18332.0,94.6611,94.691,94.5417,94.6014,18332.0
2025-01-21 12:40:00,95.1,95.23,95.09,95.17,25811.0,94.6213,94.7507,94.6114,94.691,25811.0
2025-01-21 12:45:00,95.16,95.24,95.13,95.19,13419.0,94.681,94.7606,94.6512,94.7109,13419.0
2025-01-21 12:50:00,95.2,95.36,95.2,95.32,40419.0,94.7208,94.88,94.7208,94.8402,40419.0
2025-01-21 12:55:00,95.31,95.4,95.29,95.38,23189.0,94.8303,94.9198,94.8104,94.8999,23189.0
2025-01-21 13:00:00,95.37,95.39,95.21,95.36,30990.0,94.89,94.9099,94.7308,94.88,30990.0
2025-01-21 13:05:00,95.39,95.39,95.32,95.36,11642.0,94.9099,94.9099,94.8402,94.88,11642.0
2025-01-21 13:10:00,95.38,95.44,95.32,95.42,20950.0,94.8999,94.9596,94.8402,94.9397,20950.0
2025-01-21 13:15:00,95.42,95.59,95.41,95.48,33105.0,94.9397,95.1089,94.9298,94.9994,33105.0
2025-01-21 13:20:00,95.47,95.52,95.45,95.49,31911.0,94.9895,95.0392,94.9696,95.0094,31911.0
2025-01-21 13:25:00,95.5,95.52,95.39,95.42,15944.0,95.0193,95.0392,94.9099,94.9397,15944.0
2025-01-21 13:30:00,95.46,95.48,95.4,95.42,19527.0,94.9795,94.9994,94.9198,94.9397,19527.0
2025-01-21 13:35:00,95.45,95.53,95.4,95.43,25330.0,94.9696,95.0492,94.9198,94.9497,25330.0
2025-01-21 13:40:00,95.48,95.48,95.28,95.38,26398.0,94.9994,94.9994,94.8004,94.8999,26398.0
2025-01-21 13:45:00,95.36,95.39,95.27,95.29,8904.0,94.88,94.9099,94.7905,94.8104,8904.0
2025-01-21 13:50:00,95.31,95.47,95.31,95.39,21387.0,94.8303,94.9895,94.8303,94.9099,21387.0
2025-01-21 13:55:00,95.38,95.49,95.37,95.46,20136.0,94.8999,95.0094,94.89,94.9795,20136.0
2025-01-21 14:00:00,95.44,95.47,95.38,95.45,20730.0,94.9596,94.9895,94.8999,94.9696,20730.0
2025-01-21 14:05:00,95.43,95.52,95.43,95.47,19714.0,94.9497,95.0392,94.9497,94.9895,19714.0
2025-01-21 14:10:00,95.51,95.55,95.43,95.44,20154.0,95.0293,95.0691,94.9497,94.9596,20154.0
2025-01-21 14:15:00,95.43,95.43,95.21,95.24,19824.0,94.9497,94.9497,94.7308,94.7606,19824.0
2025-01-21 14:20:00,95.26,95.26,95.12,95.22,18390.0,94.7805,94.7805,94.6412,94.7407,18390.0
2025-01-21 14:25:00,95.22,95.41,95.22,95.36,19443.0,94.7407,94.9298,94.7407,94.88,19443.0
2025-01-21 14:30:00,95.34,95.34,95.17,95.19,11643.0,94.8601,94.8601,94.691,94.7109,11643.0
2025-01-21 14:35:00,95.19,95.2,95.04,95.12,21225.0,94.7109,94.7208,94.5616,94.6412,21225.0
2025-01-21 14:40:00,95.19,95.26,95.1,95.13,15832.0,94.7109,94.7805,94.6213,94.6512,15832.0
2025-01-21 14:45:00,95.12,95.12,95.05,95.12,8562.0,94.6412,94.6412,94.5716,94.6412,8562.0
2025-01-21 14:50:00,95.1,95.15,95.02,95.14,16904.0,94.6213,94.6711,94.5417,94.6611,16904.0
2025-01-21 14:55:00,95.16,95.25,95.14,95.24,10894.0,94.681,94.7706,94.6611,94.7606,10894.0
2025-01-21 15:00:00,95.22,95.26,95.16,95.24,12782.0,94.7407,94.7805,94.681,94.7606,12782.0
2025-01-21 15:05:00,95.27,95.28,95.24,95.25,18983.0,94.7905,94.8004,94.7606,94.7706,18983.0
2025-01-21 15:10:00,95.28,95.31,95.24,95.28,11289.0,94.8004,94.8303,94.7606,94.8004,11289.0
2025-01-21 15:15:00,95.26,95.37,95.26,95.35,30076.0,94.7805,94.89,94.7805,94.8701,30076.0
2025-01-21 15:20:00,95.35,95.39,95.31,95.34,52526.0,94.8701,94.9099,94.8303,94.8601,52526.0
2025-01-21 15:25:00,95.36,95.52,95.34,95.52,23715.0,94.88,95.0392,94.8601,95.0392,23715.0
2025-01-21 15:30:00,95.51,95.54,95.4,95.4,54886.0,95.0293,95.0591,94.9198,94.9198,54886.0
2025-01-21 15:35:00,95.4,95.48,95.24,95.46,22061.0,94.9198,94.9994,94.7606,94.9795,22061.0
2025-01-21 15:40:00,95.46,95.47,95.36,95.44,16979.0,94.9795,94.9895,94.88,94.9596,16979.0
2025-01-21 15:45:00,95.41,95.42,95.35,95.42,47367.0,94.9298,94.9397,94.8701,94.9397,47367.0
2025-01-21 15:50:00,95.42,95.62,95.37,95.56,98754.0,94.9397,95.1387,94.89,95.079,98754.0
2025-01-21 15:55:00,95.55,95.62,95.38,95.61,167354.0,95.0691,95.1387,94.8999,95.1288,167354.0
2025-01-22 09:30:00,97.0,97.05,96.77,96.94,288628.0,96.5118,96.5615,96.2829,96.4521,288628.0
2025-01-22 09:35:00,96.94,96.96,96.8,96.88,76568.0,96.4521,96.472,96.3128,96.3924,76568.0
2025-01-22 09:40:00,96.86,96.94,96.78,96.93,65325.0,96.3725,96.4521,96.2929,96.4421,65325.0
2025-01-22 09:45:00,96.93,97.04,96.87,97.02,64868.0,96.4421,96.5516,96.3824,96.5317,64868.0
2025-01-22 09:50:00,97.02,97.2,96.94,97.19,110512.0,96.5317,96.7108,96.4521,96.7008,110512.0
2025-01-22 09:55:00,97.2,97.3,97.18,97.27,44833.0,96.7108,96.8103,96.6909,96.7804,44833.0
2025-01-22 10:00:00,97.29,97.35,97.04,97.28,140565.0,96.8003,96.86,96.5516,96.7904,140565.0
2025-01-22 10:05:00,97.28,97.39,97.24,97.34,32649.0,96.7904,96.8998,96.7506,96.8501,32649.0
2025-01-22 10:10:00,97.34,97.47,97.31,97.35,37799.0,96.8501,96.9794,96.8202,96.86,37799.0
2025-01-22 10:15:00,97.37,97.53,97.37,97.49,40475.0,96.8799,97.0391,96.8799,96.9993,40475.0
2025-01-22 10:20:00,97.47,97.49,97.31,97.32,16112.0,96.9794,96.9993,96.8202,96.8302,16112.0
2025-01-22 10:25:00,97.33,97.42,97.31,97.37,26617.0,96.8401,96.9297,96.8202,96.8799,26617.0
2025-01-22 10:30:00,97.31,97.43,97.3,97.38,26960.0,96.8202,96.9396,96.8103,96.8899,26960.0
2025-01-22 10:35:00,97.35,97.54,97.33,97.47,59065.0,96.86,97.049,96.8401,96.9794,59065.0
2025-01-22 10:40:00,97.46,97.5,97.39,97.5,36884.0,96.9695,97.0092,96.8998,97.0092,36884.0
2025-01-22 10:45:00,97.5,97.5,97.39,97.45,17676.0,97.0092,97.0092,96.8998,96.9595,17676.0
2025-01-22 10:50:00,97.42,97.44,97.25,97.37,43229.0,96.9297,96.9496,96.7605,96.8799,43229.0
2025-01-22 10:55:00,97.37,97.41,97.29,97.29,26417.0,96.8799,96.9197,96.8003,96.8003,26417.0
2025-01-22 11:00:00,97.3,97.34,97.2,97.3,21562.0,96.8103,96.8501,96.7108,96.8103,21562.0
2025-01-22 11:05:00,97.29,97.4,97.28,97.37,21958.0,96.8003,96.9098,96.7904,96.8799,21958.0
2025-01-22 11:10:00,97.29,97.29,97.16,97.25,39273.0,96.8003,96.8003,96.671,96.7605,39273.0
2025-01-22 11:15:00,97.23,97.4,97.23,97.39,40737.0,96.7406,96.9098,96.7406,96.8998,40737.0
2025-01-22 11:20:00,97.38,97.42,97.32,97.41,8936.0,96.8899,96.9297,96.8302,96.9197,8936.0
2025-01-22 11:25:00,97.41,97.61,97.39,97.61,40336.0,96.9197,97.1187,96.8998,97.1187,40336.0
2025-01-22 11:30:00,97.61,97.71,97.59,97.67,24321.0,97.1187,97.2182,97.0988,97.1784,24321.0
2025-01-22 11:35:00,97.65,97.8,97.65,97.79,48080.0,97.1585,97.3077,97.1585,97.2978,48080.0
2025-01-22 11:40:00,97.8,97.84,97.68,97.73,21544.0,97.3077,97.3475,97.1883,97.2381,21544.0
2025-01-22 11:45:00,97.7,97.79,97.65,97.74,13061.0,97.2082,97.2978,97.1585,97.248,13061.0
2025-01-22 11:50:00,97.71,97.88,97.71,97.84,21624.0,97.2182,97.3873,97.2182,97.3475,21624.0
2025-01-22 11:55:00,97.83,97.87,97.81,97.82,15964.0,97.3376,97.3774,97.3177,97.3276,15964.0
2025-01-22 12:00:00,97.82,97.87,97.79,97.87,13147.0,97.3276,97.3774,97.2978,97.3774,13147.0
2025-01-22 12:05:00,97.85,97.87,97.82,97.87,11077.0,97.3575,97.3774,97.3276,97.3774,11077.0
2025-01-22 12:10:00,97.85,97.89,97.65,97.66,13463.0,97.3575,97.3973,97.1585,97.1684,13463.0
2025-01-22 12:15:00,97.68,97.81,97.68,97.8,25205.0,97.1883,97.3177,97.1883,97.3077,25205.0
2025-01-22 12:20:00,97.8,97.82,97.74,97.76,11585.0,97.3077,97.3276,97.248,97.2679,11585.0
2025-01-22 12:25:00,97.75,97.79,97.73,97.77,10298.0,97.258,97.2978,97.2381,97.2779,10298.0
2025-01-22 12:30:00,97.78,97.83,97.75,97.76,8426.0,97.2878,97.3376,97.258,97.2679,8426.0
2025-01-22 12:35:00,97.77,97.82,97.73,97.78,21554.0,97.2779,97.3276,97.2381,97.2878,21554.0
2025-01-22 12:40:00,97.79,97.79,97.68,97.7,6852.0,97.2978,97.2978,97.1883,97.2082,6852.0
2025-01-22 12:45:00,97.69,97.78,97.69,97.75,14865.0,97.1983,97.2878,97.1983,97.258,14865.0
2025-01-22 12:50:00,97.75,97.77,97.69,97.76,8802.0,97.258,97.2779,97.1983,97.2679,8802.0
2025-01-22 12:55:00,97.76,97.77,97.66,97.67,8031.0,97.2679,97.2779,97.1684,97.1784,8031.0
2025-01-22 13:00:00,97.65,97.67,97.58,97.6,36116.0,97.1585,97.1784,97.0888,97.1087,36116.0
2025-01-22 13:05:00,97.61,97.7,97.6,97.69,19504.0,97.1187,97.2082,97.1087,97.1983,19504.0
2025-01-22 13:10:00,97.68,97.7,97.62,97.63,16813.0,97.1883,97.2082,97.1286,97.1386,16813.0
2025-01-22 13:15:00,97.65,97.67,97.53,97.55,26593.0,97.1585,97.1784,97.0391,97.059,26593.0
2025-01-22 13:20:00,97.54,97.69,97.5,97.59,22736.0,97.049,97.1983,97.0092,97.0988,22736.0
2025-01-22 13:25:00,97.56,97.56,97.48,97.54,16236.0,97.0689,97.0689,96.9894,97.049,16236.0
2025-01-22 13:30:00,97.56,97.6,97.53,97.55,13939.0,97.0689,97.1087,97.0391,97.059,13939.0
2025-01-22 13:35:00,97.56,97.6,97.55,97.59,8608.0,97.0689,97.1087,97.059,97.0988,8608.0
2025-01-22 13:40:00,97.57,97.74,97.56,97.73,26458.0,97.0789,97.248,97.0689,97.2381,26458.0
2025-01-22 13:45:00,97.74,97.78,97.71,97.77,16327.0,97.248,97.2878,97.2182,97.2779,16327.0
2025-01-22 13:50:00,97.77,97.8,97.68,97.71,10363.0,97.2779,97.3077,97.1883,97.2182,10363.0
2025-01-22 13:55:00,97.66,97.67,97.52,97.52,10476.0,97.1684,97.1784,97.0291,97.0291,10476.0
2025-01-22 14:00:00,97.5,97.54,97.43,97.53,32930.0,97.0092,97.049,96.9396,97.0391,32930.0
2025-01-22 14:05:00,97.53,97.59,97.44,97.47,13244.0,97.0391,97.0988,96.9496,96.9794,13244.0
2025-01-22 14:10:00,97.48,97.55,97.45,97.55,15376.0,96.9894,97.059,96.9595,97.059,15376.0
2025-01-22 14:15:00,97.56,97.56,97.5,97.54,5948.0,97.0689,97.0689,97.0092,97.049,5948.0
2025-01-22 14:20:00,97.53,97.66,97.52,97.53,31128.0,97.0391,97.1684,97.0291,97.0391,31128.0
2025-01-22 14:25:00,97.54,97.55,97.46,97.46,13332.0,97.049,97.059,96.9695,96.9695,13332.0
2025-01-22 14:30:00,97.48,97.54,97.39,97.52,18301.0,96.9894,97.049,96.8998,97.0291,18301.0
2025-01-22 14:35:00,97.5,97.62,97.48,97.62,25732.0,97.0092,97.1286,96.9894,97.1286,25732.0
2025-01-22 14:40:00,97.59,97.63,97.53,97.59,13045.0,97.0988,97.1386,97.0391,97.0988,13045.0
2025-01-22 14:45:00,97.61,97.7,97.57,97.7,9878.0,97.1187,97.2082,97.0789,97.2082,9878.0
2025-01-22 14:50:00,97.7,97.76,97.7,97.73,12224.0,97.2082,97.2679,97.2082,97.2381,12224.0
2025-01-22 14:55:00,97.73,97.8,97.72,97.79,23980.0,97.2381,97.3077,97.2281,97.2978,23980.0
2025-01-22 15:00:00,97.78,97.8,97.71,97.72,17224.0,97.2878,97.3077,97.2182,97.2281,17224.0
2025-01-22 15:05:00,97.72,97.76,97.69,97.74,38928.0,97.2281,97.2679,97.1983,97.248,38928.0
2025-01-22 15:10:00,97.74,97.75,97.63,97.7,36631.0,97.248,97.258,97.1386,97.2082,36631.0
2025-01-22 15:15:00,97.69,97.71,97.62,97.66,22168.0,97.1983,97.2182,97.1286,97.1684,22168.0
2025-01-22 15:20:00,97.66,97.69,97.55,97.68,25517.0,97.1684,97.1983,97.059,97.1883,25517.0
2025-01-22 15:25:00,97.66,97.67,97.56,97.56,27330.0,97.1684,97.1784,97.0689,97.0689,27330.0
2025-01-22 15:30:00,97.55,97.67,97.54,97.64,20966.0,97.059,97.1784,97.049,97.1485,20966.0
2025-01-22 15:35:00,97.64,97.65,97.44,97.46,66531.0,97.1485,97.1585,96.9496,96.9695,66531.0
2025-01-22 15:40:00,97.47,97.48,97.4,97.43,49951.0,96.9794,96.9894,96.9098,96.9396,49951.0
2025-01-22 15:45:00,97.47,97.52,97.38,97.4,26736.0,96.9794,97.0291,96.8899,96.9098,26736.0
2025-01-22 15:50:00,97.38,97.44,97.14,97.34,155809.0,96.8899,96.9496,96.6511,96.8501,155809.0
2025-01-22 15:55:00,97.31,97.36,97.14,97.18,59942.0,96.8202,96.87,96.6511,96.6909,59942.0
2025-01-23 09:30:00,96.89,96.96,96.76,96.92,119453.0,96.4023,96.472,96.273,96.4322,119453.0
2025-01-23 09:35:00,96.93,97.07,96.91,97.06,87845.0,96.4421,96.5814,96.4222,96.5715,87845.0
2025-01-23 09:40:00,97.04,97.12,96.95,97.09,53170.0,96.5516,96.6312,96.462,96.6013,53170.0
2025-01-23 09:45:00,97.09,97.12,97.04,97.09,26210.0,96.6013,96.6312,96.5516,96.6013,26210.0
2025-01-23 09:50:00,97.1,97.13,97.06,97.11,27356.0,96.6113,96.6411,96.5715,96.6212,27356.0
2025-01-23 09:55:00,97.11,97.14,96.98,97.11,32189.0,96.6212,96.6511,96.4919,96.6212,32189.0
2025-01-23 10:00:00,97.09,97.11,96.88,96.93,35154.0,96.6013,96.6212,96.3924,96.4421,35154.0
2025-01-23 10:05:00,96.95,97.05,96.83,96.94,31951.0,96.462,96.5615,96.3426,96.4521,31951.0
2025-01-23 10:10:00,96.93,97.03,96.91,97.03,37608.0,96.4421,96.5416,96.4222,96.5416,37608.0
2025-01-23 10:15:00,97.02,97.06,96.97,96.98,22848.0,96.5317,96.5715,96.4819,96.4919,22848.0
2025-01-23 10:20:00,96.99,97.06,96.92,97.06,24215.0,96.5018,96.5715,96.4322,96.5715,24215.0
2025-01-23 10:25:00,96.99,97.0,96.85,96.86,22501.0,96.5018,96.5118,96.3625,96.3725,22501.0
2025-01-23 10:30:00,96.86,97.08,96.84,97.07,29284.0,96.3725,96.5914,96.3526,96.5814,29284.0
2025-01-23 10:35:00,97.07,97.18,97.03,97.12,26269.0,96.5814,96.6909,96.5416,96.6312,26269.0
2025-01-23 10:40:00,97.13,97.25,97.09,97.25,14914.0,96.6411,96.7605,96.6013,96.7605,14914.0
2025-01-23 10:45:00,97.26,97.38,97.24,97.36,36017.0,96.7705,96.8899,96.7506,96.87,36017.0
2025-01-23 10:50:00,97.34,97.43,97.32,97.39,21390.0,96.8501,96.9396,96.8302,96.8998,21390.0
2025-01-23 10:55:00,97.39,97.42,97.37,97.42,9256.0,96.8998,96.9297,96.8799,96.9297,9256.0
2025-01-23 11:00:00,97.43,97.63,97.43,97.56,34351.0,96.9396,97.1386,96.9396,97.0689,34351.0
2025-01-23 11:05:00,97.56,97.6,97.39,97.43,14405.0,97.0689,97.1087,96.8998,96.9396,14405.0
2025-01-23 11:10:00,97.45,97.58,97.19,97.57,123648.0,96.9595,97.0888,96.7008,97.0789,123648.0
2025-01-23 11:15:00,97.56,97.62,97.42,97.54,25370.0,97.0689,97.1286,96.9297,97.049,25370.0
2025-01-23 11:20:00,97.57,97.74,97.52,97.66,24857.0,97.0789,97.248,97.0291,97.1684,24857.0
2025-01-23 11:25:00,97.64,97.71,97.51,97.68,48944.0,97.1485,97.2182,97.0192,97.1883,48944.0
2025-01-23 11:30:00,97.71,97.77,97.69,97.69,18735.0,97.2182,97.2779,97.1983,97.1983,18735.0
2025-01-23 11:35:00,97.69,97.71,97.53,97.63,32616.0,97.1983,97.2182,97.0391,97.1386,32616.0
2025-01-23 11:40:00,97.62,97.73,97.6,97.71,11298.0,97.1286,97.2381,97.1087,97.2182,11298.0
2025-01-23 11:45:00,97.73,97.89,97.63,97.8,75529.0,97.2381,97.3973,97.1386,97.3077,75529.0
2025-01-23 11:50:00,97.8,97.8,97.55,97.66,23069.0,97.3077,97.3077,97.059,97.1684,23069.0
2025-01-23 11:55:00,97.65,97.71,97.58,97.61,15328.0,97.1585,97.2182,97.0888,97.1187,15328.0
2025-01-23 12:00:00,97.58,97.58,97.44,97.47,28321.0,97.0888,97.0888,96.9496,96.9794,28321.0
2025-01-23 12:05:00,97.47,97.6,97.47,97.55,11963.0,96.9794,97.1087,96.9794,97.059,11963.0
2025-01-23 12:10:00,97.58,97.68,97.57,97.66,5628.0,97.0888,97.1883,97.0789,97.1684,5628.0
2025-01-23 12:15:00,97.68,97.68,97.62,97.66,10836.0,97.1883,97.1883,97.1286,97.1684,10836.0
2025-01-23 12:20:00,97.64,97.64,97.56,97.6,8115.0,97.1485,97.1485,97.0689,97.1087,8115.0
2025-01-23 12:25:00,97.59,97.6,97.55,97.58,6250.0,97.0988,97.1087,97.059,97.0888,6250.0
2025-01-23 12:30:00,97.57,97.59,97.45,97.5,8188.0,97.0789,97.0988,96.9595,97.0092,8188.0
2025-01-23 12:35:00,97.52,97.55,97.48,97.52,7247.0,97.0291,97.059,96.9894,97.0291,7247.0
2025-01-23 12:40:00,97.46,97.59,97.45,97.59,13499.0,96.9695,97.0988,96.9595,97.0988,13499.0
2025-01-23 12:45:00,97.58,97.69,97.57,97.66,9669.0,97.0888,97.1983,97.0789,97.1684,9669.0
2025-01-23 12:50:00,97.68,97.79,97.67,97.73,20565.0,97.1883,97.2978,97.1784,97.2381,20565.0
2025-01-23 12:55:00,97.72,97.81,97.71,97.81,28476.0,97.2281,97.3177,97.2182,97.3177,28476.0
2025-01-23 13:00:00,97.82,97.85,97.77,97.83,14031.0,97.3276,97.3575,97.2779,97.3376,14031.0
2025-01-23 13:05:00,97.83,97.83,97.79,97.83,4839.0,97.3376,97.3376,97.2978,97.3376,4839.0
2025-01-23 13:10:00,97.87,98.0,97.86,97.97,35993.0,97.3774,97.5067,97.3674,97.4769,35993.0
2025-01-23 13:15:00,97.99,98.04,97.96,98.02,108513.0,97.4968,97.5465,97.4669,97.5266,108513.0
2025-01-23 13:20:00,98.03,98.09,98.0,98.08,86521.0,97.5366,97.5963,97.5067,97.5863,86521.0
2025-01-23 13:25:00,98.09,98.11,97.93,97.96,35304.0,97.5963,97.6162,97.4371,97.4669,35304.0
2025-01-23 13:30:00,97.97,98.06,97.97,98.06,6023.0,97.4769,97.5664,97.4769,97.5664,6023.0
2025-01-23 13:35:00,98.05,98.08,98.01,98.02,9738.0,97.5565,97.5863,97.5167,97.5266,9738.0
2025-01-23 13:40:00,98.01,98.02,97.87,97.93,23338.0,97.5167,97.5266,97.3774,97.4371,23338.0
2025-01-23 13:45:00,97.94,97.96,97.86,97.89,20074.0,97.447,97.4669,97.3674,97.3973,20074.0
2025-01-23 13:50:00,97.87,97.94,97.84,97.86,13986.0,97.3774,97.447,97.3475,97.3674,13986.0
2025-01-23 13:55:00,97.85,97.87,97.82,97.84,12006.0,97.3575,97.3774,97.3276,97.3475,12006.0
2025-01-23 14:00:00,97.83,97.87,97.75,97.76,14126.0,97.3376,97.3774,97.258,97.2679,14126.0
2025-01-23 14:05:00,97.72,97.72,97.66,97.71,17793.0,97.2281,97.2281,97.1684,97.2182,17793.0
2025-01-23 14:10:00,97.72,97.73,97.64,97.67,16115.0,97.2281,97.2381,97.1485,97.1784,16115.0
2025-01-23 14:15:00,97.69,97.71,97.64,97.66,11563.0,97.1983,97.2182,97.1485,97.1684,11563.0
2025-01-23 14:20:00,97.66,97.79,97.64,97.77,14743.0,97.1684,97.2978,97.1485,97.2779,14743.0
2025-01-23 14:25:00,97.78,97.86,97.77,97.8,25070.0,97.2878,97.3674,97.2779,97.3077,25070.0
2025-01-23 14:30:00,97.82,97.95,97.82,97.89,12582.0,97.3276,97.457,97.3276,97.3973,12582.0
2025-01-23 14:35:00,97.87,97.94,97.82,97.84,12526.0,97.3774,97.447,97.3276,97.3475,12526.0
2025-01-23 14:40:00,97.85,97.92,97.85,97.87,20781.0,97.3575,97.4271,97.3575,97.3774,20781.0
2025-01-23 14:45:00,97.87,97.91,97.81,97.83,8003.0,97.3774,97.4172,97.3177,97.3376,8003.0
2025-01-23 14:50:00,97.83,97.89,97.82,97.83,10931.0,97.3376,97.3973,97.3276,97.3376,10931.0
2025-01-23 14:55:00,97.82,97.96,97.82,97.87,17313.0,97.3276,97.4669,97.3276,97.3774,17313.0
2025-01-23 15:00:00,97.86,97.88,97.78,97.81,5036.0,97.3674,97.3873,97.2878,97.3177,5036.0
2025-01-23 15:05:00,97.83,97.95,97.82,97.89,17600.0,97.3376,97.457,97.3276,97.3973,17600.0
2025-01-23 15:10:00,97.9,97.99,97.86,97.98,9562.0,97.4072,97.4968,97.3674,97.4868,9562.0
2025-01-23 15:15:00,97.99,98.05,97.92,97.98,18858.0,97.4968,97.5565,97.4271,97.4868,18858.0
2025-01-23 15:20:00,98.0,98.06,97.92,98.05,27894.0,97.5067,97.5664,97.4271,97.5565,27894.0
2025-01-23 15:25:00,98.04,98.09,97.98,98.0,16260.0,97.5465,97.5963,97.4868,97.5067,16260.0
2025-01-23 15:30:00,98.0,98.0,97.86,97.94,42396.0,97.5067,97.5067,97.3674,97.447,42396.0
2025-01-23 15:35:00,97.9,97.97,97.85,97.89,17217.0,97.4072,97.4769,97.3575,97.3973,17217.0
2025-01-23 15:40:00,97.87,97.89,97.81,97.85,40961.0,97.3774,97.3973,97.3177,97.3575,40961.0
2025-01-23 15:45:00,97.84,98.04,97.83,98.0,35198.0,97.3475,97.5465,97.3376,97.5067,35198.0
2025-01-23 15:50:00,98.0,98.31,97.98,98.31,129398.0,97.5067,97.8152,97.4868,97.8152,129398.0
2025-01-23 15:55:00,98.28,98.78,98.28,98.78,243465.0,97.7853,98.2828,97.7853,98.2828,243465.0
2025-01-24 09:30:00,98.76,98.9,98.67,98.77,136210.0,98.2629,98.4022,98.1734,98.2729,136210.0
2025-01-24 09:35:00,98.79,98.93,98.76,98.93,70818.0,98.2928,98.4321,98.2629,98.4321,70818.0
2025-01-24 09:40:00,98.92,99.02,98.88,98.94,95201.0,98.4221,98.5216,98.3823,98.442,95201.0
2025-01-24 09:45:00,98.95,99.22,98.92,99.05,88588.0,98.452,98.7206,98.4221,98.5514,88588.0
2025-01-24 09:50:00,99.05,99.1,98.94,99.0,34105.0,98.5514,98.6012,98.442,98.5017,34105.0
2025-01-24 09:55:00,98.96,99.02,98.84,98.98,37703.0,98.4619,98.5216,98.3425,98.4818,37703.0
2025-01-24 10:00:00,99.02,99.09,98.66,98.69,93421.0,98.5216,98.5912,98.1634,98.1933,93421.0
2025-01-24 10:05:00,98.72,98.83,98.64,98.72,17929.0,98.2231,98.3326,98.1435,98.2231,17929.0
2025-01-24 10:10:00,98.77,98.79,98.55,98.59,36103.0,98.2729,98.2928,98.054,98.0938,36103.0
2025-01-24 10:15:00,98.61,98.78,98.55,98.7,42942.0,98.1137,98.2828,98.054,98.2032,42942.0
2025-01-24 10:20:00,98.71,98.71,98.51,98.64,43984.0,98.2132,98.2132,98.0142,98.1435,43984.0
2025-01-24 10:25:00,98.65,98.65,98.47,98.51,22249.0,98.1535,98.1535,97.9744,98.0142,22249.0
2025-01-24 10:30:00,98.52,98.63,98.52,98.59,31859.0,98.0241,98.1336,98.0241,98.0938,31859.0
2025-01-24 10:35:00,98.58,98.66,98.38,98.42,34636.0,98.0838,98.1634,97.8848,97.9246,34636.0
2025-01-24 10:40:00,98.42,98.51,98.42,98.49,13462.0,97.9246,98.0142,97.9246,97.9943,13462.0
2025-01-24 10:45:00,98.45,98.63,98.45,98.62,13577.0,97.9545,98.1336,97.9545,98.1236,13577.0
2025-01-24 10:50:00,98.62,98.65,98.48,98.5,34179.0,98.1236,98.1535,97.9843,98.0042,34179.0
2025-01-24 10:55:00,98.5,98.56,98.44,98.44,11898.0,98.0042,98.0639,97.9445,97.9445,11898.0
2025-01-24 11:00:00,98.43,98.54,98.39,98.42,15857.0,97.9346,98.044,97.8948,97.9246,15857.0
2025-01-24 11:05:00,98.42,98.66,98.41,98.65,34299.0,97.9246,98.1634,97.9147,98.1535,34299.0
2025-01-24 11:10:00,98.65,98.7,98.58,98.61,30556.0,98.1535,98.2032,98.0838,98.1137,30556.0
2025-01-24 11:15:00,98.65,98.68,98.56,98.63,25139.0,98.1535,98.1833,98.0639,98.1336,25139.0
2025-01-24 11:20:00,98.63,98.71,98.63,98.68,28940.0,98.1336,98.2132,98.1336,98.1833,28940.0
2025-01-24 11:25:00,98.7,98.78,98.69,98.77,89874.0,98.2032,98.2828,98.1933,98.2729,89874.0
2025-01-24 11:30:00,98.77,98.8,98.76,98.79,11224.0,98.2729,98.3027,98.2629,98.2928,11224.0
2025-01-24 11:35:00,98.79,98.87,98.73,98.83,36643.0,98.2928,98.3724,98.2331,98.3326,36643.0
2025-01-24 11:40:00,98.87,98.91,98.87,98.9,68918.0,98.3724,98.4122,98.3724,98.4022,68918.0
2025-01-24 11:45:00,98.89,98.94,98.88,98.93,13864.0,98.3923,98.442,98.3823,98.4321,13864.0
2025-01-24 11:50:00,98.94,99.0,98.93,98.94,15041.0,98.442,98.5017,98.4321,98.442,15041.0
2025-01-24 11:55:00,98.93,98.94,98.56,98.62,52646.0,98.4321,98.442,98.0639,98.1236,52646.0
2025-01-24 12:00:00,98.58,98.67,98.48,98.62,20821.0,98.0838,98.1734,97.9843,98.1236,20821.0
2025-01-24 12:05:00,98.59,98.75,98.55,98.7,8700.0,98.0938,98.253,98.054,98.2032,8700.0
2025-01-24 12:10:00,98.67,98.68,98.54,98.57,9233.0,98.1734,98.1833,98.044,98.0739,9233.0
2025-01-24 12:15:00,98.57,98.67,98.55,98.65,17488.0,98.0739,98.1734,98.054,98.1535,17488.0
2025-01-24 12:20:00,98.67,98.85,98.65,98.8,19455.0,98.1734,98.3525,98.1535,98.3027,19455.0
2025-01-24 12:25:00,98.8,98.86,98.51,98.56,21131.0,98.3027,98.3624,98.0142,98.0639,21131.0
2025-01-24 12:30:00,98.58,98.65,98.54,98.62,7708.0,98.0838,98.1535,98.044,98.1236,7708.0
2025-01-24 12:35:00,98.62,98.64,98.54,98.54,6124.0,98.1236,98.1435,98.044,98.044,6124.0
2025-01-24 12:40:00,98.55,98.58,98.51,98.55,12578.0,98.054,98.0838,98.0142,98.054,12578.0
2025-01-24 12:45:00,98.58,98.59,98.5,98.52,6325.0,98.0838,98.0938,98.0042,98.0241,6325.0
2025-01-24 12:50:00,98.53,98.54,98.28,98.38,50149.0,98.0341,98.044,97.7853,97.8848,50149.0
2025-01-24 12:55:00,98.36,98.37,98.14,98.21,54235.0,97.8649,97.8749,97.646,97.7157,54235.0
2025-01-24 13:00:00,98.15,98.29,98.14,98.25,69347.0,97.656,97.7953,97.646,97.7555,69347.0
2025-01-24 13:05:00,98.21,98.22,98.12,98.12,11421.0,97.7157,97.7256,97.6261,97.6261,11421.0
2025-01-24 13:10:00,98.1,98.15,97.91,98.1,52107.0,97.6062,97.656,97.4172,97.6062,52107.0
2025-01-24 13:15:00,98.12,98.2,98.06,98.13,21570.0,97.6261,97.7057,97.5664,97.6361,21570.0
2025-01-24 13:20:00,98.12,98.19,98.09,98.17,22972.0,97.6261,97.6958,97.5963,97.6759,22972.0
2025-01-24 13:25:00,98.16,98.19,98.05,98.08,13961.0,97.6659,97.6958,97.5565,97.5863,13961.0
2025-01-24 13:30:00,98.09,98.22,97.98,98.01,25848.0,97.5963,97.7256,97.4868,97.5167,25848.0
2025-01-24 13:35:00,97.96,98.09,97.95,98.06,19681.0,97.4669,97.5963,97.457,97.5664,19681.0
2025-01-24 13:40:00,98.05,98.05,97.93,97.94,22196.0,97.5565,97.5565,97.4371,97.447,22196.0
2025-01-24 13:45:00,97.94,98.04,97.84,97.95,21432.0,97.447,97.5465,97.3475,97.457,21432.0
2025-01-24 13:50:00,97.9,97.97,97.87,97.88,16585.0,97.4072,97.4769,97.3774,97.3873,16585.0
2025-01-24 13:55:00,97.89,97.89,97.48,97.65,61537.0,97.3973,97.3973,96.9894,97.1585,61537.0
2025-01-24 14:00:00,97.58,97.79,97.5,97.5,39187.0,97.0888,97.2978,97.0092,97.0092,39187.0
2025-01-24 14:05:00,97.57,97.58,97.39,97.41,37134.0,97.0789,97.0888,96.8998,96.9197,37134.0
2025-01-24 14:10:00,97.46,97.56,97.35,97.45,34276.0,96.9695,97.0689,96.86,96.9595,34276.0
2025-01-24 14:15:00,97.47,97.6,97.39,97.41,15217.0,96.9794,97.1087,96.8998,96.9197,15217.0
2025-01-24 14:20:00,97.41,97.6,97.41,97.59,20948.0,96.9197,97.1087,96.9197,97.0988,20948.0
2025-01-24 14:25:00,97.56,97.76,97.56,97.58,19950.0,97.0689,97.2679,97.0689,97.0888,19950.0
2025-01-24 14:30:00,97.62,97.68,97.54,97.57,10034.0,97.1286,97.1883,97.049,97.0789,10034.0
2025-01-24 14:35:00,97.55,97.61,97.54,97.61,12484.0,97.059,97.1187,97.049,97.1187,12484.0
2025-01-24 14:40:00,97.63,97.64,97.58,97.61,10973.0,97.1386,97.1485,97.0888,97.1187,10973.0
2025-01-24 14:45:00,97.62,97.72,97.62,97.65,9398.0,97.1286,97.2281,97.1286,97.1585,9398.0
2025-01-24 14:50:00,97.7,97.82,97.69,97.79,16657.0,97.2082,97.3276,97.1983,97.2978,16657.0
2025-01-24 14:55:00,97.76,97.79,97.55,97.56,32386.0,97.2679,97.2978,97.059,97.0689,32386.0
2025-01-24 15:00:00,97.56,97.78,97.52,97.76,26269.0,97.0689,97.2878,97.0291,97.2679,26269.0
2025-01-24 15:05:00,97.75,97.75,97.56,97.58,41477.0,97.258,97.258,97.0689,97.0888,41477.0
2025-01-24 15:10:00,97.57,97.7,97.54,97.68,24776.0,97.0789,97.2082,97.049,97.1883,24776.0
2025-01-24 15:15:00,97.69,97.69,97.5,97.51,14079.0,97.1983,97.1983,97.0092,97.0192,14079.0
2025-01-24 15:20:00,97.52,97.57,97.42,97.57,9752.0,97.0291,97.0789,96.9297,97.0789,9752.0
2025-01-24 15:25:00,97.58,97.59,97.37,97.39,11992.0,97.0888,97.0988,96.8799,96.8998,11992.0
2025-01-24 15:30:00,97.45,97.57,97.4,97.4,13102.0,96.9595,97.0789,96.9098,96.9098,13102.0
2025-01-24 15:35:00,97.42,97.46,97.4,97.4,12780.0,96.9297,96.9695,96.9098,96.9098,12780.0
2025-01-24 15:40:00,97.38,97.45,97.29,97.45,34321.0,96.8899,96.9595,96.8003,96.9595,34321.0
2025-01-24 15:45:00,97.48,97.5,97.4,97.41,18646.0,96.9894,97.0092,96.9098,96.9197,18646.0
2025-01-24 15:50:00,97.43,97.7,97.43,97.64,64634.0,96.9396,97.2082,96.9396,97.1485,64634.0
2025-01-24 15:55:00,97.61,97.93,97.55,97.82,111296.0,97.1187,97.4371,97.059,97.3276,111296.0
2025-01-27 09:30:00,91.46,92.95,91.36,92.75,555045.0,90.9997,92.4822,90.9002,92.2832,555045.0
2025-01-27 09:35:00,92.7,93.22,92.49,93.16,250093.0,92.2334,92.7508,92.0245,92.6911,250093.0
2025-01-27 09:40:00,93.15,93.15,92.64,92.79,203544.0,92.6811,92.6811,92.1737,92.323,203544.0
2025-01-27 09:45:00,92.78,93.13,92.78,93.01,111566.0,92.313,92.6612,92.313,92.5418,111566.0
2025-01-27 09:50:00,93.0,93.27,92.82,93.11,114643.0,92.5319,92.8005,92.3528,92.6413,114643.0
2025-01-27 09:55:00,93.11,93.33,92.96,93.33,66852.0,92.6413,92.8602,92.4921,92.8602,66852.0
2025-01-27 10:00:00,93.28,93.34,92.76,92.8,102905.0,92.8105,92.8702,92.2931,92.3329,102905.0
2025-01-27 10:05:00,92.84,93.14,92.71,92.88,85759.0,92.3727,92.6712,92.2434,92.4125,85759.0
2025-01-27 10:10:00,92.8,93.08,92.73,92.84,69090.0,92.3329,92.6115,92.2633,92.3727,69090.0
2025-01-27 10:15:00,92.86,92.96,92.38,92.43,46728.0,92.3926,92.4921,91.915,91.9648,46728.0
2025-01-27 10:20:00,92.53,93.13,92.5,93.1,64457.0,92.0643,92.6612,92.0344,92.6314,64457.0
2025-01-27 10:25:00,93.06,93.58,92.96,93.49,77772.0,92.5916,93.109,92.4921,93.0194,77772.0
2025-01-27 10:30:00,93.46,93.74,93.36,93.74,73119.0,92.9896,93.2682,92.8901,93.2682,73119.0
2025-01-27 10:35:00,93.72,93.76,93.41,93.62,67731.0,93.2483,93.2881,92.9398,93.1488,67731.0
2025-01-27 10:40:00,93.63,93.82,93.52,93.74,64663.0,93.1587,93.3478,93.0493,93.2682,64663.0
2025-01-27 10:45:00,93.7,93.75,93.26,93.31,49359.0,93.2284,93.2781,92.7906,92.8403,49359.0
2025-01-27 10:50:00,93.39,93.57,93.25,93.55,58673.0,92.9199,93.099,92.7806,93.0791,58673.0
2025-01-27 10:55:00,93.55,93.63,93.03,93.05,31464.0,93.0791,93.1587,92.5617,92.5816,31464.0
2025-01-27 11:00:00,93.05,93.11,92.78,92.85,45697.0,92.5816,92.6413,92.313,92.3827,45697.0
2025-01-27 11:05:00,92.9,92.9,92.55,92.58,59368.0,92.4324,92.4324,92.0842,92.114,59368.0
2025-01-27 11:10:00,92.66,92.84,92.6,92.79,40850.0,92.1936,92.3727,92.1339,92.323,40850.0
2025-01-27 11:15:00,92.74,92.97,92.72,92.84,34768.0,92.2732,92.5021,92.2533,92.3727,34768.0
2025-01-27 11:20:00,92.73,92.78,92.38,92.46,42861.0,92.2633,92.313,91.915,91.9946,42861.0
2025-01-27 11:25:00,92.43,92.43,92.18,92.28,51629.0,91.9648,91.9648,91.716,91.8155,51629.0
2025-01-27 11:30:00,92.27,92.36,92.19,92.26,39319.0,91.8056,91.8951,91.726,91.7956,39319.0
2025-01-27 11:35:00,92.28,92.57,92.18,92.2,47599.0,91.8155,92.1041,91.716,91.7359,47599.0
2025-01-27 11:40:00,92.21,92.39,92.15,92.38,46807.0,91.7459,91.925,91.6862,91.915,46807.0
2025-01-27 11:45:00,92.37,92.88,92.33,92.68,49545.0,91.9051,92.4125,91.8653,92.2135,49545.0
2025-01-27 11:50:00,92.65,92.76,92.2,92.22,39030.0,92.1837,92.2931,91.7359,91.7558,39030.0
2025-01-27 11:55:00,92.27,92.67,92.21,92.43,26275.0,91.8056,92.2036,91.7459,91.9648,26275.0
2025-01-27 12:00:00,92.48,92.9,92.28,92.8,68040.0,92.0145,92.4324,91.8155,92.3329,68040.0
2025-01-27 12:05:00,92.76,92.79,92.38,92.42,31074.0,92.2931,92.323,91.915,91.9548,31074.0
2025-01-27 12:10:00,92.44,92.77,92.39,92.56,15384.0,91.9747,92.3031,91.925,92.0941,15384.0
2025-01-27 12:15:00,92.59,92.73,92.42,92.42,17548.0,92.124,92.2633,91.9548,91.9548,17548.0
2025-01-27 12:20:00,92.43,92.49,92.24,92.47,18396.0,91.9648,92.0245,91.7757,92.0046,18396.0
2025-01-27 12:25:00,92.44,93.03,92.38,92.84,80729.0,91.9747,92.5617,91.915,92.3727,80729.0
2025-01-27 12:30:00,92.84,93.01,92.74,93.0,24903.0,92.3727,92.5418,92.2732,92.5319,24903.0
2025-01-27 12:35:00,92.97,93.1,92.84,92.84,25204.0,92.5021,92.6314,92.3727,92.3727,25204.0
2025-01-27 12:40:00,92.91,92.92,92.69,92.83,10140.0,92.4424,92.4523,92.2235,92.3628,10140.0
2025-01-27 12:45:00,92.85,92.85,92.45,92.45,17516.0,92.3827,92.3827,91.9847,91.9847,17516.0
2025-01-27 12:50:00,92.45,92.45,92.18,92.21,46506.0,91.9847,91.9847,91.716,91.7459,46506.0
2025-01-27 12:55:00,92.26,92.3,92.11,92.15,48892.0,91.7956,91.8354,91.6464,91.6862,48892.0
2025-01-27 13:00:00,92.14,92.35,92.11,92.2,27014.0,91.6762,91.8852,91.6464,91.7359,27014.0
2025-01-27 13:05:00,92.3,92.4,92.18,92.23,26916.0,91.8354,91.9349,91.716,91.7658,26916.0
2025-01-27 13:10:00,92.22,92.33,92.17,92.23,38324.0,91.7558,91.8653,91.7061,91.7658,38324.0
2025-01-27 13:15:00,92.3,92.35,92.1,92.2,32618.0,91.8354,91.8852,91.6364,91.7359,32618.0
2025-01-27 13:20:00,92.25,92.32,92.1,92.16,27823.0,91.7857,91.8553,91.6364,91.6961,27823.0
2025-01-27 13:25:00,92.15,92.23,92.06,92.08,24115.0,91.6862,91.7658,91.5966,91.6165,24115.0
2025-01-27 13:30:00,92.12,92.57,92.1,92.42,42607.0,91.6563,92.1041,91.6364,91.9548,42607.0
2025-01-27 13:35:00,92.48,92.72,92.27,92.29,18411.0,92.0145,92.2533,91.8056,91.8255,18411.0
2025-01-27 13:40:00,92.32,92.69,92.32,92.63,36876.0,91.8553,92.2235,91.8553,92.1638,36876.0
2025-01-27 13:45:00,92.6,92.64,92.39,92.44,12645.0,92.1339,92.1737,91.925,91.9747,12645.0
2025-01-27 13:50:00,92.4,92.6,92.4,92.52,13803.0,91.9349,92.1339,91.9349,92.0543,13803.0
2025-01-27 13:55:00,92.48,92.53,92.23,92.34,18772.0,92.0145,92.0643,91.7658,91.8752,18772.0
2025-01-27 14:00:00,92.41,92.69,92.35,92.63,15803.0,91.9449,92.2235,91.8852,92.1638,15803.0
2025-01-27 14:05:00,92.55,92.6,92.42,92.45,17406.0,92.0842,92.1339,91.9548,91.9847,17406.0
2025-01-27 14:10:00,92.47,92.68,92.45,92.64,18750.0,92.0046,92.2135,91.9847,92.1737,18750.0
2025-01-27 14:15:00,92.51,92.96,92.51,92.94,32988.0,92.0444,92.4921,92.0444,92.4722,32988.0
2025-01-27 14:20:00,92.92,93.02,92.83,92.98,51125.0,92.4523,92.5518,92.3628,92.512,51125.0
2025-01-27 14:25:00,92.98,93.54,92.97,93.45,61044.0,92.512,93.0692,92.5021,92.9796,61044.0
2025-01-27 14:30:00,93.47,93.48,93.12,93.29,51671.0,92.9995,93.0095,92.6513,92.8204,51671.0
2025-01-27 14:35:00,93.3,93.37,92.95,93.22,66984.0,92.8304,92.9,92.4822,92.7508,66984.0
2025-01-27 14:40:00,93.22,93.22,92.81,92.83,39870.0,92.7508,92.7508,92.3429,92.3628,39870.0
2025-01-27 14:45:00,92.84,92.84,92.38,92.39,31678.0,92.3727,92.3727,91.915,91.925,31678.0
2025-01-27 14:50:00,92.37,92.49,92.18,92.44,36342.0,91.9051,92.0245,91.716,91.9747,36342.0
2025-01-27 14:55:00,92.45,92.7,92.34,92.5,21167.0,91.9847,92.2334,91.8752,92.0344,21167.0
2025-01-27 15:00:00,92.51,92.74,92.45,92.62,27647.0,92.0444,92.2732,91.9847,92.1538,27647.0
2025-01-27 15:05:00,92.61,92.7,92.21,92.63,49740.0,92.1439,92.2334,91.7459,92.1638,49740.0
2025-01-27 15:10:00,92.64,92.79,92.48,92.5,24629.0,92.1737,92.323,92.0145,92.0344,24629.0
2025-01-27 15:15:00,92.5,92.81,92.41,92.7,11653.0,92.0344,92.3429,91.9449,92.2334,11653.0
2025-01-27 15:20:00,92.73,93.01,92.72,92.93,43265.0,92.2633,92.5418,92.2533,92.4623,43265.0
2025-01-27 15:25:00,92.89,93.07,92.69,92.74,91585.0,92.4225,92.6015,92.2235,92.2732,91585.0
2025-01-27 15:30:00,92.78,92.88,92.62,92.66,35602.0,92.313,92.4125,92.1538,92.1936,35602.0
2025-01-27 15:35:00,92.75,92.98,92.71,92.89,27349.0,92.2832,92.512,92.2434,92.4225,27349.0
2025-01-27 15:40:00,92.91,93.16,92.8,93.16,53946.0,92.4424,92.6911,92.3329,92.6911,53946.0
2025-01-27 15:45:00,93.12,93.27,92.85,93.08,44773.0,92.6513,92.8005,92.3827,92.6115,44773.0
2025-01-27 15:50:00,93.05,93.16,92.73,93.01,138777.0,92.5816,92.6911,92.2633,92.5418,138777.0
2025-01-27 15:55:00,93.01,93.78,93.0,93.69,216949.0,92.5418,93.308,92.5319,93.2184,216949.0
2025-01-28 09:30:00,94.22,94.29,93.63,93.74,173513.0,93.7458,93.8154,93.1587,93.2682,173513.0
2025-01-28 09:35:00,93.74,93.76,93.36,93.48,97009.0,93.2682,93.2881,92.8901,93.0095,97009.0
2025-01-28 09:40:00,93.52,93.6,93.11,93.18,92659.0,93.0493,93.1289,92.6413,92.711,92659.0
2025-01-28 09:45:00,93.2,93.38,92.65,92.92,301822.0,92.7309,92.91,92.1837,92.4523,301822.0
2025-01-28 09:50:00,92.91,93.33,92.78,93.32,77374.0,92.4424,92.8602,92.313,92.8503,77374.0
2025-01-28 09:55:00,93.34,93.45,93.2,93.4,34548.0,92.8702,92.9796,92.7309,92.9299,34548.0
2025-01-28 10:00:00,93.39,94.15,93.39,94.1,118871.0,92.9199,93.6761,92.9199,93.6264,118871.0
2025-01-28 10:05:00,94.1,94.23,93.87,93.92,98335.0,93.6264,93.7557,93.3975,93.4473,98335.0
2025-01-28 10:10:00,93.92,94.34,93.92,94.32,56775.0,93.4473,93.8652,93.4473,93.8453,56775.0
2025-01-28 10:15:00,94.31,94.42,94.25,94.42,30384.0,93.8353,93.9448,93.7756,93.9448,30384.0
2025-01-28 10:20:00,94.41,94.87,94.33,94.86,105689.0,93.9348,94.3925,93.8552,94.3825,105689.0
2025-01-28 10:25:00,94.85,95.23,94.83,95.09,146720.0,94.3726,94.7507,94.3527,94.6114,146720.0
2025-01-28 10:30:00,95.09,95.09,94.78,94.82,91203.0,94.6114,94.6114,94.3029,94.3427,91203.0
2025-01-28 10:35:00,94.82,95.12,94.75,95.08,37885.0,94.3427,94.6412,94.2731,94.6014,37885.0
2025-01-28 10:40:00,95.02,95.1,94.93,95.05,21812.0,94.5417,94.6213,94.4522,94.5716,21812.0
2025-01-28 10:45:00,95.02,95.19,94.76,95.15,46142.0,94.5417,94.7109,94.283,94.6711,46142.0
2025-01-28 10:50:00,95.16,95.17,95.06,95.07,43749.0,94.681,94.691,94.5815,94.5915,43749.0
2025-01-28 10:55:00,95.15,95.36,95.14,95.36,29783.0,94.6711,94.88,94.6611,94.88,29783.0
2025-01-28 11:00:00,95.37,95.56,95.13,95.35,35428.0,94.89,95.079,94.6512,94.8701,35428.0
2025-01-28 11:05:00,95.33,95.45,95.33,95.44,16110.0,94.8502,94.9696,94.8502,94.9596,16110.0
2025-01-28 11:10:00,95.45,95.6,95.27,95.29,48419.0,94.9696,95.1188,94.7905,94.8104,48419.0
2025-01-28 11:15:00,95.35,95.43,95.17,95.17,20832.0,94.8701,94.9497,94.691,94.691,20832.0
2025-01-28 11:20:00,95.15,95.22,94.86,94.87,44258.0,94.6711,94.7407,94.3825,94.3925,44258.0
2025-01-28 11:25:00,94.91,94.92,94.41,94.59,64976.0,94.4323,94.4422,93.9348,94.1139,64976.0
2025-01-28 11:30:00,94.56,94.73,94.55,94.7,45920.0,94.084,94.2532,94.0741,94.2233,45920.0
2025-01-28 11:35:00,94.69,94.82,94.43,94.82,40299.0,94.2134,94.3427,93.9547,94.3427,40299.0
2025-01-28 11:40:00,94.81,94.83,94.38,94.65,38160.0,94.3328,94.3527,93.905,94.1736,38160.0
2025-01-28 11:45:00,94.75,94.93,94.65,94.93,68465.0,94.2731,94.4522,94.1736,94.4522,68465.0
2025-01-28 11:50:00,94.89,94.95,94.46,94.85,33877.0,94.4124,94.4721,93.9846,94.3726,33877.0
2025-01-28 11:55:00,94.88,95.12,94.86,95.11,18323.0,94.4024,94.6412,94.3825,94.6313,18323.0
2025-01-28 12:00:00,95.11,95.23,95.1,95.22,31548.0,94.6313,94.7507,94.6213,94.7407,31548.0
2025-01-28 12:05:00,95.21,95.56,95.2,95.55,27785.0,94.7308,95.079,94.7208,95.0691,27785.0
2025-01-28 12:10:00,95.54,95.65,95.5,95.58,26601.0,95.0591,95.1686,95.0193,95.0989,26601.0
2025-01-28 12:15:00,95.6,95.74,95.6,95.67,55508.0,95.1188,95.2581,95.1188,95.1885,55508.0
2025-01-28 12:20:00,95.68,95.76,95.6,95.7,15942.0,95.1984,95.278,95.1188,95.2183,15942.0
2025-01-28 12:25:00,95.73,95.73,95.62,95.67,59647.0,95.2482,95.2482,95.1387,95.1885,59647.0
2025-01-28 12:30:00,95.67,95.74,95.67,95.74,21077.0,95.1885,95.2581,95.1885,95.2581,21077.0
2025-01-28 12:35:00,95.72,95.73,95.57,95.66,11472.0,95.2382,95.2482,95.089,95.1785,11472.0
2025-01-28 12:40:00,95.65,95.66,95.47,95.61,15212.0,95.1686,95.1785,94.9895,95.1288,15212.0
2025-01-28 12:45:00,95.62,95.62,95.48,95.56,19458.0,95.1387,95.1387,94.9994,95.079,19458.0
2025-01-28 12:50:00,95.56,95.71,95.56,95.7,15762.0,95.079,95.2283,95.079,95.2183,15762.0
2025-01-28 12:55:00,95.72,95.85,95.67,95.74,14660.0,95.2382,95.3676,95.1885,95.2581,14660.0
2025-01-28 13:00:00,95.76,95.93,95.69,95.92,26122.0,95.278,95.4472,95.2084,95.4372,26122.0
2025-01-28 13:05:00,95.91,96.03,95.91,95.94,79600.0,95.4273,95.5466,95.4273,95.4571,79600.0
2025-01-28 13:10:00,95.92,96.06,95.92,96.05,57967.0,95.4372,95.5765,95.4372,95.5665,57967.0
2025-01-28 13:15:00,96.07,96.17,96.06,96.16,13066.0,95.5864,95.6859,95.5765,95.676,13066.0
2025-01-28 13:20:00,96.16,96.16,95.94,96.02,20391.0,95.676,95.676,95.4571,95.5367,20391.0
2025-01-28 13:25:00,96.0,96.02,95.82,95.89,27956.0,95.5168,95.5367,95.3377,95.4074,27956.0
2025-01-28 13:30:00,95.91,96.0,95.91,96.0,10142.0,95.4273,95.5168,95.4273,95.5168,10142.0
2025-01-28 13:35:00,95.99,96.01,95.78,95.79,12623.0,95.5069,95.5267,95.2979,95.3079,12623.0
2025-01-28 13:40:00,95.7,95.79,95.59,95.75,36693.0,95.2183,95.3079,95.1089,95.2681,36693.0
2025-01-28 13:45:00,95.69,95.78,95.62,95.78,9103.0,95.2084,95.2979,95.1387,95.2979,9103.0
2025-01-28 13:50:00,95.8,95.86,95.77,95.77,11736.0,95.3178,95.3775,95.288,95.288,11736.0
2025-01-28 13:55:00,95.75,95.8,95.65,95.73,12430.0,95.2681,95.3178,95.1686,95.2482,12430.0
2025-01-28 14:00:00,95.67,95.74,95.56,95.56,10277.0,95.1885,95.2581,95.079,95.079,10277.0
2025-01-28 14:05:00,95.56,95.6,95.5,95.6,20704.0,95.079,95.1188,95.0193,95.1188,20704.0
2025-01-28 14:10:00,95.5,95.54,95.45,95.53,10249.0,95.0193,95.0591,94.9696,95.0492,10249.0
2025-01-28 14:15:00,95.53,95.75,95.53,95.71,13468.0,95.0492,95.2681,95.0492,95.2283,13468.0
2025-01-28 14:20:00,95.71,95.82,95.71,95.78,13603.0,95.2283,95.3377,95.2283,95.2979,13603.0
2025-01-28 14:25:00,95.76,95.87,95.71,95.87,8819.0,95.278,95.3875,95.2283,95.3875,8819.0
2025-01-28 14:30:00,95.83,96.01,95.83,95.99,12859.0,95.3477,95.5267,95.3477,95.5069,12859.0
2025-01-28 14:35:00,95.98,96.06,95.97,96.06,13193.0,95.4969,95.5765,95.487,95.5765,13193.0
2025-01-28 14:40:00,96.06,96.22,96.06,96.18,47070.0,95.5765,95.7357,95.5765,95.6959,47070.0
2025-01-28 14:45:00,96.18,96.33,96.18,96.28,23434.0,95.6959,95.8451,95.6959,95.7954,23434.0
2025-01-28 14:50:00,96.28,96.34,96.23,96.34,20222.0,95.7954,95.8551,95.7456,95.8551,20222.0
2025-01-28 14:55:00,96.35,96.39,96.3,96.34,34626.0,95.865,95.9048,95.8153,95.8551,34626.0
2025-01-28 15:00:00,96.34,96.34,96.15,96.22,51379.0,95.8551,95.8551,95.666,95.7357,51379.0
2025-01-28 15:05:00,96.24,96.24,96.12,96.19,17015.0,95.7556,95.7556,95.6362,95.7058,17015.0
2025-01-28 15:10:00,96.19,96.28,96.15,96.25,10089.0,95.7058,95.7954,95.666,95.7655,10089.0
2025-01-28 15:15:00,96.24,96.4,96.21,96.37,9995.0,95.7556,95.9148,95.7257,95.8849,9995.0
2025-01-28 15:20:00,96.4,96.45,96.37,96.4,24415.0,95.9148,95.9645,95.8849,95.9148,24415.0
2025-01-28 15:25:00,96.37,96.37,96.26,96.3,22407.0,95.8849,95.8849,95.7755,95.8153,22407.0
2025-01-28 15:30:00,96.3,96.38,96.24,96.31,20143.0,95.8153,95.8949,95.7556,95.8252,20143.0
2025-01-28 15:35:00,96.29,96.3,96.16,96.19,16448.0,95.8053,95.8153,95.676,95.7058,16448.0
2025-01-28 15:40:00,96.21,96.35,96.2,96.34,17802.0,95.7257,95.865,95.7158,95.8551,17802.0
2025-01-28 15:45:00,96.36,96.37,96.07,96.12,65026.0,95.875,95.8849,95.5864,95.6362,65026.0
2025-01-28 15:50:00,96.12,96.33,95.98,96.29,250056.0,95.6362,95.8451,95.4969,95.8053,250056.0
2025-01-28 15:55:00,96.29,96.3,95.99,96.02,188043.0,95.8053,95.8153,95.5069,95.5367,188043.0
2025-01-29 09:30:00,95.63,95.76,95.34,95.4,123922.0,95.1487,95.278,94.8601,94.9198,123922.0
2025-01-29 09:35:00,95.4,95.51,95.24,95.46,84262.0,94.9198,95.0293,94.7606,94.9795,84262.0
2025-01-29 09:40:00,95.45,95.55,95.01,95.14,166258.0,94.9696,95.0691,94.5318,94.6611,166258.0
2025-01-29 09:45:00,95.14,95.38,95.04,95.19,39946.0,94.6611,94.8999,94.5616,94.7109,39946.0
2025-01-29 09:50:00,95.17,95.52,95.15,95.44,94351.0,94.691,95.0392,94.6711,94.9596,94351.0
2025-01-29 09:55:00,95.43,95.56,95.3,95.42,33624.0,94.9497,95.079,94.8203,94.9397,33624.0
2025-01-29 10:00:00,95.47,95.68,95.39,95.55,46698.0,94.9895,95.1984,94.9099,95.0691,46698.0
2025-01-29 10:05:00,95.57,95.83,95.55,95.77,33291.0,95.089,95.3477,95.0691,95.288,33291.0
2025-01-29 10:10:00,95.74,95.77,95.21,95.48,49841.0,95.2581,95.288,94.7308,94.9994,49841.0
2025-01-29 10:15:00,95.5,95.56,95.29,95.48,31902.0,95.0193,95.079,94.8104,94.9994,31902.0
2025-01-29 10:20:00,95.5,95.69,95.36,95.54,55218.0,95.0193,95.2084,94.88,95.0591,55218.0
2025-01-29 10:25:00,95.51,95.54,95.18,95.26,31456.0,95.0293,95.0591,94.7009,94.7805,31456.0
2025-01-29 10:30:00,95.28,95.42,95.2,95.37,15819.0,94.8004,94.9397,94.7208,94.89,15819.0
2025-01-29 10:35:00,95.36,95.43,95.31,95.38,17318.0,94.88,94.9497,94.8303,94.8999,17318.0
2025-01-29 10:40:00,95.37,95.53,95.05,95.14,54364.0,94.89,95.0492,94.5716,94.6611,54364.0
2025-01-29 10:45:00,95.17,95.27,95.05,95.25,32319.0,94.691,94.7905,94.5716,94.7706,32319.0
2025-01-29 10:50:00,95.25,95.39,95.25,95.36,25323.0,94.7706,94.9099,94.7706,94.88,25323.0
2025-01-29 10:55:00,95.33,95.34,95.13,95.18,28650.0,94.8502,94.8601,94.6512,94.7009,28650.0
2025-01-29 11:00:00,95.22,95.35,95.18,95.3,13114.0,94.7407,94.8701,94.7009,94.8203,13114.0
2025-01-29 11:05:00,95.31,95.31,94.97,95.1,51869.0,94.8303,94.8303,94.492,94.6213,51869.0
2025-01-29 11:10:00,95.12,95.19,94.99,95.11,26700.0,94.6412,94.7109,94.5119,94.6313,26700.0
2025-01-29 11:15:00,95.1,95.12,94.92,95.03,62800.0,94.6213,94.6412,94.4422,94.5517,62800.0
2025-01-29 11:20:00,95.11,95.15,94.95,95.12,58850.0,94.6313,94.6711,94.4721,94.6412,58850.0
2025-01-29 11:25:00,95.1,95.16,95.02,95.02,11006.0,94.6213,94.681,94.5417,94.5417,11006.0
2025-01-29 11:30:00,95.02,95.16,94.97,95.16,11168.0,94.5417,94.681,94.492,94.681,11168.0
2025-01-29 11:35:00,95.18,95.27,94.84,94.87,56855.0,94.7009,94.7905,94.3626,94.3925,56855.0
2025-01-29 11:40:00,94.89,95.08,94.77,95.07,37370.0,94.4124,94.6014,94.293,94.5915,37370.0
2025-01-29 11:45:00,95.09,95.22,95.0,95.2,26540.0,94.6114,94.7407,94.5218,94.7208,26540.0
2025-01-29 11:50:00,95.23,95.27,95.07,95.16,24197.0,94.7507,94.7905,94.5915,94.681,24197.0
2025-01-29 11:55:00,95.2,95.2,94.82,94.92,31163.0,94.7208,94.7208,94.3427,94.4422,31163.0
2025-01-29 12:00:00,94.93,95.3,94.92,95.3,20140.0,94.4522,94.8203,94.4422,94.8203,20140.0
2025-01-29 12:05:00,95.32,95.39,95.18,95.22,21946.0,94.8402,94.9099,94.7009,94.7407,21946.0
2025-01-29 12:10:00,95.24,95.31,95.14,95.17,7648.0,94.7606,94.8303,94.6611,94.691,7648.0
2025-01-29 12:15:00,95.22,95.39,95.22,95.36,17181.0,94.7407,94.9099,94.7407,94.88,17181.0
2025-01-29 12:20:00,95.37,95.47,95.36,95.41,28634.0,94.89,94.9895,94.88,94.9298,28634.0
2025-01-29 12:25:00,95.47,95.5,95.27,95.32,24365.0,94.9895,95.0193,94.7905,94.8402,24365.0
2025-01-29 12:30:00,95.35,95.44,95.32,95.33,16586.0,94.8701,94.9596,94.8402,94.8502,16586.0
2025-01-29 12:35:00,95.33,95.36,95.23,95.23,5239.0,94.8502,94.88,94.7507,94.7507,5239.0
2025-01-29 12:40:00,95.2,95.27,95.16,95.18,17899.0,94.7208,94.7905,94.681,94.7009,17899.0
2025-01-29 12:45:00,95.16,95.16,95.0,95.06,20238.0,94.681,94.681,94.5218,94.5815,20238.0
2025-01-29 12:50:00,94.99,95.05,94.96,94.96,17177.0,94.5119,94.5716,94.482,94.482,17177.0
2025-01-29 12:55:00,94.96,94.98,94.8,94.84,31672.0,94.482,94.5019,94.3228,94.3626,31672.0
2025-01-29 13:00:00,94.87,94.97,93.69,93.86,282850.0,94.3925,94.492,93.2184,93.3876,282850.0
2025-01-29 13:05:00,93.9,94.68,93.77,94.67,90110.0,93.4274,94.2034,93.298,94.1935,90110.0
2025-01-29 13:10:00,94.67,94.78,94.27,94.64,32563.0,94.1935,94.3029,93.7955,94.1636,32563.0
2025-01-29 13:15:00,94.53,94.7,94.51,94.57,26534.0,94.0542,94.2233,94.0343,94.094,26534.0
2025-01-29 13:20:00,94.57,94.65,94.41,94.65,18647.0,94.094,94.1736,93.9348,94.1736,18647.0
2025-01-29 13:25:00,94.64,94.97,94.64,94.96,34366.0,94.1636,94.492,94.1636,94.482,34366.0
2025-01-29 13:30:00,95.0,95.11,94.84,94.88,62261.0,94.5218,94.6313,94.3626,94.4024,62261.0
2025-01-29 13:35:00,94.94,94.96,94.51,94.58,26429.0,94.4621,94.482,94.0343,94.1039,26429.0
2025-01-29 13:40:00,94.55,94.72,94.53,94.58,16905.0,94.0741,94.2432,94.0542,94.1039,16905.0
2025-01-29 13:45:00,94.6,94.91,94.54,94.85,15991.0,94.1238,94.4323,94.0641,94.3726,15991.0
2025-01-29 13:50:00,94.85,94.85,94.64,94.72,47828.0,94.3726,94.3726,94.1636,94.2432,47828.0
2025-01-29 13:55:00,94.72,94.74,94.56,94.6,23214.0,94.2432,94.2631,94.084,94.1238,23214.0
2025-01-29 14:00:00,94.57,94.57,93.82,93.95,194572.0,94.094,94.094,93.3478,93.4771,194572.0
2025-01-29 14:05:00,94.0,94.27,93.84,94.07,73355.0,93.5269,93.7955,93.3677,93.5965,73355.0
2025-01-29 14:10:00,94.1,94.1,93.65,93.87,101729.0,93.6264,93.6264,93.1786,93.3975,101729.0
2025-01-29 14:15:00,93.88,93.99,93.49,93.7,67888.0,93.4075,93.5169,93.0194,93.2284,67888.0
2025-01-29 14:20:00,93.75,93.92,93.64,93.79,58102.0,93.2781,93.4473,93.1687,93.3179,58102.0
2025-01-29 14:25:00,93.76,93.76,93.56,93.56,22733.0,93.2881,93.2881,93.0891,93.0891,22733.0
2025-01-29 14:30:00,93.56,94.42,93.49,94.19,60645.0,93.0891,93.9448,93.0194,93.7159,60645.0
2025-01-29 14:35:00,94.15,94.61,93.57,94.61,95191.0,93.6761,94.1338,93.099,94.1338,95191.0
2025-01-29 14:40:00,94.6,95.33,94.5,95.03,130917.0,94.1238,94.8502,94.0243,94.5517,130917.0
2025-01-29 14:45:00,95.01,95.4,94.7,95.02,65222.0,94.5318,94.9198,94.2233,94.5417,65222.0
2025-01-29 14:50:00,95.04,95.43,94.78,95.24,58503.0,94.5616,94.9497,94.3029,94.7606,58503.0
2025-01-29 14:55:00,95.23,95.27,94.7,94.95,45043.0,94.7507,94.7905,94.2233,94.4721,45043.0
2025-01-29 15:00:00,94.93,95.1,94.41,94.48,40719.0,94.4522,94.6213,93.9348,94.0045,40719.0
2025-01-29 15:05:00,94.44,94.84,94.34,94.71,37085.0,93.9647,94.3626,93.8652,94.2333,37085.0
2025-01-29 15:10:00,94.87,95.09,94.43,94.67,53809.0,94.3925,94.6114,93.9547,94.1935,53809.0
2025-01-29 15:15:00,94.7,94.75,94.15,94.59,42981.0,94.2233,94.2731,93.6761,94.1139,42981.0
2025-01-29 15:20:00,94.58,95.35,94.58,95.3,58498.0,94.1039,94.8701,94.1039,94.8203,58498.0
2025-01-29 15:25:00,95.32,95.62,95.29,95.41,93500.0,94.8402,95.1387,94.8104,94.9298,93500.0
2025-01-29 15:30:00,95.6,95.6,95.29,95.36,41224.0,95.1188,95.1188,94.8104,94.88,41224.0
2025-01-29 15:35:00,95.34,95.37,94.68,94.73,50967.0,94.8601,94.89,94.2034,94.2532,50967.0
2025-01-29 15:40:00,94.76,95.0,94.65,94.81,51201.0,94.283,94.5218,94.1736,94.3328,51201.0
2025-01-29 15:45:00,94.82,94.86,94.57,94.74,38959.0,94.3427,94.3825,94.094,94.2631,38959.0
2025-01-29 15:50:00,94.74,94.94,94.21,94.73,93770.0,94.2631,94.4621,93.7358,94.2532,93770.0
2025-01-29 15:55:00,94.77,94.98,94.54,94.72,108926.0,94.293,94.5019,94.0641,94.2432,108926.0
2025-01-30 09:30:00,95.73,95.86,95.6,95.6,165211.0,95.2482,95.3775,95.1188,95.1188,165211.0
2025-01-30 09:35:00,95.6,96.01,95.42,95.98,78578.0,95.1188,95.5267,94.9397,95.4969,78578.0
2025-01-30 09:40:00,95.97,96.07,95.71,95.92,61467.0,95.487,95.5864,95.2283,95.4372,61467.0
2025-01-30 09:45:00,95.95,96.58,95.89,96.53,109112.0,95.4671,96.0939,95.4074,96.0441,109112.0
2025-01-30 09:50:00,96.56,96.66,96.25,96.43,153528.0,96.074,96.1735,95.7655,95.9446,153528.0
2025-01-30 09:55:00,96.43,96.62,95.99,96.17,192104.0,95.9446,96.1337,95.5069,95.6859,192104.0
2025-01-30 10:00:00,96.19,96.19,95.29,95.65,207514.0,95.7058,95.7058,94.8104,95.1686,207514.0
2025-01-30 10:05:00,95.65,95.71,95.38,95.55,139060.0,95.1686,95.2283,94.8999,95.0691,139060.0
2025-01-30 10:10:00,95.6,95.79,95.49,95.59,47150.0,95.1188,95.3079,95.0094,95.1089,47150.0
2025-01-30 10:15:00,95.59,95.6,95.38,95.48,51636.0,95.1089,95.1188,94.8999,94.9994,51636.0
2025-01-30 10:20:00,95.47,95.72,95.39,95.72,36409.0,94.9895,95.2382,94.9099,95.2382,36409.0
2025-01-30 10:25:00,95.69,95.69,94.97,95.07,56861.0,95.2084,95.2084,94.492,94.5915,56861.0
2025-01-30 10:30:00,95.07,95.22,94.81,95.21,63550.0,94.5915,94.7407,94.3328,94.7308,63550.0
2025-01-30 10:35:00,95.22,95.63,95.22,95.58,83285.0,94.7407,95.1487,94.7407,95.0989,83285.0
2025-01-30 10:40:00,95.59,95.66,95.36,95.36,24609.0,95.1089,95.1785,94.88,94.88,24609.0
2025-01-30 10:45:00,95.37,95.56,95.36,95.45,21828.0,94.89,95.079,94.88,94.9696,21828.0
2025-01-30 10:50:00,95.41,95.45,94.87,94.89,59678.0,94.9298,94.9696,94.3925,94.4124,59678.0
2025-01-30 10:55:00,94.9,94.9,94.51,94.58,47971.0,94.4223,94.4223,94.0343,94.1039,47971.0
2025-01-30 11:00:00,94.53,94.7,94.26,94.62,102328.0,94.0542,94.2233,93.7856,94.1437,102328.0
2025-01-30 11:05:00,94.6,94.72,94.47,94.47,33172.0,94.1238,94.2432,93.9945,93.9945,33172.0
2025-01-30 11:10:00,94.59,94.67,94.18,94.2,46166.0,94.1139,94.1935,93.706,93.7259,46166.0
2025-01-30 11:15:00,94.22,94.56,94.22,94.56,24649.0,93.7458,94.084,93.7458,94.084,24649.0
2025-01-30 11:20:00,94.6,94.98,94.58,94.98,49147.0,94.1238,94.5019,94.1039,94.5019,49147.0
2025-01-30 11:25:00,95.0,95.23,94.92,95.23,60295.0,94.5218,94.7507,94.4422,94.7507,60295.0
2025-01-30 11:30:00,95.22,95.31,95.01,95.08,28858.0,94.7407,94.8303,94.5318,94.6014,28858.0
2025-01-30 11:35:00,95.0,95.31,94.94,95.31,19105.0,94.5218,94.8303,94.4621,94.8303,19105.0
2025-01-30 11:40:00,95.33,95.34,95.24,95.32,20270.0,94.8502,94.8601,94.7606,94.8402,20270.0
2025-01-30 11:45:00,95.31,95.38,95.26,95.31,7351.0,94.8303,94.8999,94.7805,94.8303,7351.0
2025-01-30 11:50:00,95.4,95.77,95.4,95.7,54495.0,94.9198,95.288,94.9198,95.2183,54495.0
2025-01-30 11:55:00,95.64,95.88,95.62,95.75,49334.0,95.1586,95.3974,95.1387,95.2681,49334.0
2025-01-30 12:00:00,95.7,95.75,95.52,95.67,31184.0,95.2183,95.2681,95.0392,95.1885,31184.0
2025-01-30 12:05:00,95.69,95.72,95.44,95.58,14556.0,95.2084,95.2382,94.9596,95.0989,14556.0
2025-01-30 12:10:00,95.56,95.6,95.24,95.29,12955.0,95.079,95.1188,94.7606,94.8104,12955.0
2025-01-30 12:15:00,95.26,95.33,95.03,95.1,25404.0,94.7805,94.8502,94.5517,94.6213,25404.0
2025-01-30 12:20:00,95.18,95.31,95.12,95.19,9306.0,94.7009,94.8303,94.6412,94.7109,9306.0
2025-01-30 12:25:00,95.03,95.05,94.86,94.95,18971.0,94.5517,94.5716,94.3825,94.4721,18971.0
2025-01-30 12:30:00,94.94,95.07,94.88,95.04,11494.0,94.4621,94.5915,94.4024,94.5616,11494.0
2025-01-30 12:35:00,95.05,95.14,95.0,95.12,5881.0,94.5716,94.6611,94.5218,94.6412,5881.0
2025-01-30 12:40:00,95.15,95.35,94.96,95.01,20958.0,94.6711,94.8701,94.482,94.5318,20958.0
2025-01-30 12:45:00,95.04,95.26,95.01,95.19,30630.0,94.5616,94.7805,94.5318,94.7109,30630.0
2025-01-30 12:50:00,95.23,95.37,95.23,95.35,22630.0,94.7507,94.89,94.7507,94.8701,22630.0
2025-01-30 12:55:00,95.35,95.43,95.28,95.41,15808.0,94.8701,94.9497,94.8004,94.9298,15808.0
2025-01-30 13:00:00,95.43,95.49,95.34,95.45,19124.0,94.9497,95.0094,94.8601,94.9696,19124.0
2025-01-30 13:05:00,95.43,95.71,95.43,95.7,16583.0,94.9497,95.2283,94.9497,95.2183,16583.0
2025-01-30 13:10:00,95.63,95.65,95.53,95.58,6535.0,95.1487,95.1686,95.0492,95.0989,6535.0
2025-01-30 13:15:00,95.63,95.7,95.63,95.65,8378.0,95.1487,95.2183,95.1487,95.1686,8378.0
2025-01-30 13:20:00,95.62,95.86,95.62,95.86,30613.0,95.1387,95.3775,95.1387,95.3775,30613.0
2025-01-30 13:25:00,95.75,95.86,95.59,95.72,14017.0,95.2681,95.3775,95.1089,95.2382,14017.0
2025-01-30 13:30:00,95.74,95.98,95.72,95.97,19078.0,95.2581,95.4969,95.2382,95.487,19078.0
2025-01-30 13:35:00,95.98,96.19,95.94,96.15,47278.0,95.4969,95.7058,95.4571,95.666,47278.0
2025-01-30 13:40:00,96.15,96.23,96.06,96.06,31514.0,95.666,95.7456,95.5765,95.5765,31514.0
2025-01-30 13:45:00,96.09,96.22,96.09,96.18,12463.0,95.6063,95.7357,95.6063,95.6959,12463.0
2025-01-30 13:50:00,96.16,96.19,96.1,96.18,11309.0,95.676,95.7058,95.6163,95.6959,11309.0
2025-01-30 13:55:00,96.12,96.23,96.04,96.17,21207.0,95.6362,95.7456,95.5566,95.6859,21207.0
2025-01-30 14:00:00,96.15,96.18,95.99,96.04,27913.0,95.666,95.6959,95.5069,95.5566,27913.0
2025-01-30 14:05:00,96.04,96.18,96.04,96.14,25444.0,95.5566,95.6959,95.5566,95.6561,25444.0
2025-01-30 14:10:00,96.2,96.3,96.19,96.25,33417.0,95.7158,95.8153,95.7058,95.7655,33417.0
2025-01-30 14:15:00,96.29,96.29,96.17,96.2,12854.0,95.8053,95.8053,95.6859,95.7158,12854.0
2025-01-30 14:20:00,96.21,96.24,96.17,96.22,7237.0,95.7257,95.7556,95.6859,95.7357,7237.0
2025-01-30 14:25:00,96.18,96.21,96.12,96.17,20276.0,95.6959,95.7257,95.6362,95.6859,20276.0
2025-01-30 14:30:00,96.1,96.19,96.02,96.02,22713.0,95.6163,95.7058,95.5367,95.5367,22713.0
2025-01-30 14:35:00,96.07,96.14,96.04,96.13,15096.0,95.5864,95.6561,95.5566,95.6461,15096.0
2025-01-30 14:40:00,96.14,96.15,96.07,96.15,24815.0,95.6561,95.666,95.5864,95.666,24815.0
2025-01-30 14:45:00,96.11,96.29,96.11,96.27,29611.0,95.6262,95.8053,95.6262,95.7854,29611.0
2025-01-30 14:50:00,96.28,96.34,96.23,96.34,25156.0,95.7954,95.8551,95.7456,95.8551,25156.0
2025-01-30 14:55:00,96.34,96.53,96.33,96.52,23226.0,95.8551,96.0441,95.8451,96.0342,23226.0
2025-01-30 15:00:00,96.52,96.75,96.48,96.72,74406.0,96.0342,96.263,95.9944,96.2332,74406.0
2025-01-30 15:05:00,96.72,96.73,96.51,96.65,27452.0,96.2332,96.2431,96.0242,96.1635,27452.0
2025-01-30 15:10:00,96.67,96.74,96.66,96.72,15611.0,96.1834,96.2531,96.1735,96.2332,15611.0
2025-01-30 15:15:00,96.71,96.84,96.68,96.84,19943.0,96.2232,96.3526,96.1934,96.3526,19943.0
2025-01-30 15:20:00,96.82,96.95,96.82,96.93,14412.0,96.3327,96.462,96.3327,96.4421,14412.0
2025-01-30 15:25:00,96.92,96.94,96.79,96.8,32907.0,96.4322,96.4521,96.3028,96.3128,32907.0
2025-01-30 15:30:00,96.76,96.83,96.67,96.82,32913.0,96.273,96.3426,96.1834,96.3327,32913.0
2025-01-30 15:35:00,96.8,96.8,95.57,95.59,131488.0,96.3128,96.3128,95.089,95.1089,131488.0
2025-01-30 15:40:00,95.55,95.64,94.77,94.92,97779.0,95.0691,95.1586,94.293,94.4422,97779.0
2025-01-30 15:45:00,94.84,95.78,94.7,95.78,98709.0,94.3626,95.2979,94.2233,95.2979,98709.0
2025-01-30 15:50:00,95.67,96.18,95.45,96.16,105769.0,95.1885,95.6959,94.9696,95.676,105769.0
2025-01-30 15:55:00,96.18,96.48,96.05,96.18,142850.0,95.6959,95.9944,95.5665,95.6959,142850.0
2025-01-31 09:30:00,97.3,97.49,97.19,97.25,128951.0,96.8103,96.9993,96.7008,96.7605,128951.0
2025-01-31 09:35:00,97.31,97.45,97.1,97.38,100233.0,96.8202,96.9595,96.6113,96.8899,100233.0
2025-01-31 09:40:00,97.4,97.52,97.32,97.43,53531.0,96.9098,97.0291,96.8302,96.9396,53531.0
2025-01-31 09:45:00,97.43,97.53,97.3,97.33,150233.0,96.9396,97.0391,96.8103,96.8401,150233.0
2025-01-31 09:50:00,97.32,97.58,97.24,97.53,50335.0,96.8302,97.0888,96.7506,97.0391,50335.0
2025-01-31 09:55:00,97.53,97.63,97.43,97.62,45393.0,97.0391,97.1386,96.9396,97.1286,45393.0
2025-01-31 10:00:00,97.6,97.92,97.57,97.86,67981.0,97.1087,97.4271,97.0789,97.3674,67981.0
2025-01-31 10:05:00,97.9,97.9,97.67,97.85,38726.0,97.4072,97.4072,97.1784,97.3575,38726.0
2025-01-31 10:10:00,97.86,98.01,97.76,97.92,58929.0,97.3674,97.5167,97.2679,97.4271,58929.0
2025-01-31 10:15:00,97.93,97.95,97.88,97.93,32397.0,97.4371,97.457,97.3873,97.4371,32397.0
2025-01-31 10:20:00,97.91,98.03,97.7,97.98,38785.0,97.4172,97.5366,97.2082,97.4868,38785.0
2025-01-31 10:25:00,97.98,98.03,97.93,98.0,128470.0,97.4868,97.5366,97.4371,97.5067,128470.0
2025-01-31 10:30:00,98.01,98.28,98.01,98.28,38678.0,97.5167,97.7853,97.5167,97.7853,38678.0
2025-01-31 10:35:00,98.26,98.28,98.12,98.23,55183.0,97.7654,97.7853,97.6261,97.7356,55183.0
2025-01-31 10:40:00,98.25,98.26,98.02,98.06,36577.0,97.7555,97.7654,97.5266,97.5664,36577.0
2025-01-31 10:45:00,98.03,98.26,97.98,98.23,33149.0,97.5366,97.7654,97.4868,97.7356,33149.0
2025-01-31 10:50:00,98.23,98.27,98.13,98.17,24225.0,97.7356,97.7754,97.6361,97.6759,24225.0
2025-01-31 10:55:00,98.14,98.32,98.14,98.22,34422.0,97.646,97.8251,97.646,97.7256,34422.0
2025-01-31 11:00:00,98.24,98.41,98.24,98.31,40026.0,97.7455,97.9147,97.7455,97.8152,40026.0
2025-01-31 11:05:00,98.32,98.42,98.3,98.42,21372.0,97.8251,97.9246,97.8052,97.9246,21372.0
2025-01-31 11:10:00,98.42,98.48,98.41,98.43,24261.0,97.9246,97.9843,97.9147,97.9346,24261.0
2025-01-31 11:15:00,98.4,98.42,98.27,98.3,23118.0,97.9047,97.9246,97.7754,97.8052,23118.0
2025-01-31 11:20:00,98.29,98.3,98.18,98.24,12361.0,97.7953,97.8052,97.6858,97.7455,12361.0
2025-01-31 11:25:00,98.26,98.26,98.07,98.07,12377.0,97.7654,97.7654,97.5764,97.5764,12377.0
2025-01-31 11:30:00,98.07,98.21,98.01,98.1,22151.0,97.5764,97.7157,97.5167,97.6062,22151.0
2025-01-31 11:35:00,98.08,98.13,97.93,98.0,29758.0,97.5863,97.6361,97.4371,97.5067,29758.0
2025-01-31 11:40:00,98.0,98.04,97.86,97.97,31703.0,97.5067,97.5465,97.3674,97.4769,31703.0
2025-01-31 11:45:00,97.95,98.0,97.89,98.0,47629.0,97.457,97.5067,97.3973,97.5067,47629.0
2025-01-31 11:50:00,97.92,98.01,97.8,97.98,64333.0,97.4271,97.5167,97.3077,97.4868,64333.0
2025-01-31 11:55:00,98.0,98.0,97.89,97.97,10433.0,97.5067,97.5067,97.3973,97.4769,10433.0
2025-01-31 12:00:00,97.97,98.02,97.9,97.9,9148.0,97.4769,97.5266,97.4072,97.4072,9148.0
2025-01-31 12:05:00,97.87,97.92,97.55,97.92,75471.0,97.3774,97.4271,97.059,97.4271,75471.0
2025-01-31 12:10:00,97.94,98.0,97.74,97.97,20186.0,97.447,97.5067,97.248,97.4769,20186.0
2025-01-31 12:15:00,97.93,98.03,97.78,97.92,20087.0,97.4371,97.5366,97.2878,97.4271,20087.0
2025-01-31 12:20:00,97.9,98.21,97.9,98.16,65302.0,97.4072,97.7157,97.4072,97.6659,65302.0
2025-01-31 12:25:00,98.19,98.28,98.15,98.28,14826.0,97.6958,97.7853,97.656,97.7853,14826.0
2025-01-31 12:30:00,98.3,98.36,98.19,98.19,27063.0,97.8052,97.8649,97.6958,97.6958,27063.0
2025-01-31 12:35:00,98.18,98.24,98.18,98.22,9439.0,97.6858,97.7455,97.6858,97.7256,9439.0
2025-01-31 12:40:00,98.19,98.22,98.11,98.16,31176.0,97.6958,97.7256,97.6162,97.6659,31176.0
2025-01-31 12:45:00,98.15,98.17,98.08,98.15,12123.0,97.656,97.6759,97.5863,97.656,12123.0
2025-01-31 12:50:00,98.13,98.28,98.1,98.2,12747.0,97.6361,97.7853,97.6062,97.7057,12747.0
2025-01-31 12:55:00,98.19,98.19,98.01,98.07,9819.0,97.6958,97.6958,97.5167,97.5764,9819.0
2025-01-31 13:00:00,98.0,98.15,97.99,98.12,5666.0,97.5067,97.656,97.4968,97.6261,5666.0
2025-01-31 13:05:00,98.11,98.18,98.08,98.09,11745.0,97.6162,97.6858,97.5863,97.5963,11745.0
2025-01-31 13:10:00,98.09,98.12,98.06,98.08,12488.0,97.5963,97.6261,97.5664,97.5863,12488.0
2025-01-31 13:15:00,98.07,98.11,97.38,97.43,80253.0,97.5764,97.6162,96.8899,96.9396,80253.0
2025-01-31 13:20:00,97.39,97.71,97.19,97.37,183875.0,96.8998,97.2182,96.7008,96.8799,183875.0
2025-01-31 13:25:00,97.37,97.37,96.93,96.97,62534.0,96.8799,96.8799,96.4421,96.4819,62534.0
2025-01-31 13:30:00,96.95,97.09,96.2,96.2,91970.0,96.462,96.6013,95.7158,95.7158,91970.0
2025-01-31 13:35:00,96.19,96.55,96.05,96.5,87646.0,95.7058,96.064,95.5665,96.0143,87646.0
2025-01-31 13:40:00,96.51,96.87,96.3,96.57,52388.0,96.0242,96.3824,95.8153,96.0839,52388.0
2025-01-31 13:45:00,96.54,96.8,96.44,96.67,25561.0,96.0541,96.3128,95.9546,96.1834,25561.0
2025-01-31 13:50:00,96.63,96.74,96.11,96.39,36709.0,96.1436,96.2531,95.6262,95.9048,36709.0
2025-01-31 13:55:00,96.34,96.54,96.19,96.33,22978.0,95.8551,96.0541,95.7058,95.8451,22978.0
2025-01-31 14:00:00,96.26,96.54,95.97,96.12,75487.0,95.7755,96.0541,95.487,95.6362,75487.0
2025-01-31 14:05:00,96.14,96.14,95.32,95.55,92454.0,95.6561,95.6561,94.8402,95.0691,92454.0
2025-01-31 14:10:00,95.62,96.2,95.52,96.05,50131.0,95.1387,95.7158,95.0392,95.5665,50131.0
2025-01-31 14:15:00,95.99,96.23,95.59,95.7,24768.0,95.5069,95.7456,95.1089,95.2183,24768.0
2025-01-31 14:20:00,95.75,95.85,95.47,95.85,30485.0,95.2681,95.3676,94.9895,95.3676,30485.0
2025-01-31 14:25:00,95.91,95.94,95.67,95.86,24556.0,95.4273,95.4571,95.1885,95.3775,24556.0
2025-01-31 14:30:00,95.96,96.17,95.85,96.16,26778.0,95.477,95.6859,95.3676,95.676,26778.0
2025-01-31 14:35:00,96.12,96.12,95.46,95.53,24823.0,95.6362,95.6362,94.9795,95.0492,24823.0
2025-01-31 14:40:00,95.55,95.64,94.98,95.04,54074.0,95.0691,95.1586,94.5019,94.5616,54074.0
2025-01-31 14:45:00,95.09,95.17,94.65,95.15,108695.0,94.6114,94.691,94.1736,94.6711,108695.0
2025-01-31 14:50:00,95.16,95.5,94.99,95.41,66324.0,94.681,95.0193,94.5119,94.9298,66324.0
2025-01-31 14:55:00,95.41,95.64,95.34,95.44,99284.0,94.9298,95.1586,94.8601,94.9596,99284.0
2025-01-31 15:00:00,95.44,95.44,94.5,94.52,97494.0,94.9596,94.9596,94.0243,94.0442,97494.0
2025-01-31 15:05:00,94.54,94.8,94.44,94.48,66075.0,94.0641,94.3228,93.9647,94.0045,66075.0
2025-01-31 15:10:00,94.5,94.82,94.45,94.6,110855.0,94.0243,94.3427,93.9746,94.1238,110855.0
2025-01-31 15:15:00,94.63,94.89,94.54,94.75,90311.0,94.1537,94.4124,94.0641,94.2731,90311.0
2025-01-31 15:20:00,94.76,94.79,94.43,94.73,32838.0,94.283,94.3129,93.9547,94.2532,32838.0
2025-01-31 15:25:00,94.85,94.85,94.36,94.51,23411.0,94.3726,94.3726,93.8851,94.0343,23411.0
2025-01-31 15:30:00,94.68,94.76,94.39,94.65,44293.0,94.2034,94.283,93.9149,94.1736,44293.0
2025-01-31 15:35:00,94.56,94.71,94.24,94.34,39279.0,94.084,94.2333,93.7657,93.8652,39279.0
2025-01-31 15:40:00,94.39,94.62,94.21,94.31,41349.0,93.9149,94.1437,93.7358,93.8353,41349.0
2025-01-31 15:45:00,94.3,95.0,94.3,94.9,50207.0,93.8254,94.5218,93.8254,94.4223,50207.0
2025-01-31 15:50:00,94.99,95.27,94.46,94.66,175323.0,94.5119,94.7905,93.9846,94.1835,175323.0
2025-01-31 15:55:00,94.62,94.87,94.53,94.56,115645.0,94.1437,94.3925,94.0542,94.084,115645.0
2025-02-03 09:30:00,90.28,90.93,89.88,90.64,454078.0,89.8256,90.4723,89.4276,90.1838,454078.0
2025-02-03 09:35:00,90.62,91.03,90.37,91.01,135630.0,90.1639,90.5718,89.9151,90.5519,135630.0
2025-02-03 09:40:00,90.96,90.97,90.53,90.58,141839.0,90.5022,90.5121,90.0743,90.1241,141839.0
2025-02-03 09:45:00,90.59,90.68,90.13,90.26,106548.0,90.134,90.2236,89.6763,89.8057,106548.0
2025-02-03 09:50:00,90.28,90.43,89.74,89.92,119497.0,89.8256,89.9748,89.2883,89.4674,119497.0
2025-02-03 09:55:00,89.95,90.38,89.76,89.95,97577.0,89.4973,89.9251,89.3082,89.4973,97577.0
2025-02-03 10:00:00,89.92,89.99,89.54,89.67,149950.0,89.4674,89.5371,89.0893,89.2187,149950.0
2025-02-03 10:05:00,89.65,90.06,89.6,89.95,182726.0,89.1988,89.6067,89.149,89.4973,182726.0
2025-02-03 10:10:00,89.88,89.88,89.46,89.48,115760.0,89.4276,89.4276,89.0097,89.0296,115760.0
2025-02-03 10:15:00,89.53,89.57,89.23,89.26,76299.0,89.0794,89.1192,88.7809,88.8107,76299.0
2025-02-03 10:20:00,89.26,91.59,89.21,91.41,283690.0,88.8107,91.129,88.761,90.9499,283690.0
2025-02-03 10:25:00,91.47,92.07,91.03,92.01,277898.0,91.0096,91.6066,90.5718,91.5469,277898.0
2025-02-03 10:30:00,91.93,92.32,91.66,92.17,260908.0,91.4673,91.8553,91.1986,91.7061,260908.0
2025-02-03 10:35:00,92.18,92.52,91.75,92.15,158729.0,91.716,92.0543,91.2882,91.6862,158729.0
2025-02-03 10:40:00,92.11,93.07,91.93,92.84,286173.0,91.6464,92.6015,91.4673,92.3727,286173.0
2025-02-03 10:45:00,92.8,92.86,92.29,92.53,81335.0,92.3329,92.3926,91.8255,92.0643,81335.0
2025-02-03 10:50:00,92.48,92.87,92.45,92.53,54672.0,92.0145,92.4026,91.9847,92.0643,54672.0
2025-02-03 10:55:00,92.41,92.94,92.41,92.73,49094.0,91.9449,92.4722,91.9449,92.2633,49094.0
2025-02-03 11:00:00,92.67,93.09,92.22,92.56,131203.0,92.2036,92.6214,91.7558,92.0941,131203.0
2025-02-03 11:05:00,92.5,92.71,91.73,92.55,81666.0,92.0344,92.2434,91.2683,92.0842,81666.0
2025-02-03 11:10:00,92.68,92.97,92.65,92.83,32902.0,92.2135,92.5021,92.1837,92.3628,32902.0
2025-02-03 11:15:00,92.92,93.14,92.74,93.09,23240.0,92.4523,92.6712,92.2732,92.6214,23240.0
2025-02-03 11:20:00,93.12,93.34,92.98,93.09,94186.0,92.6513,92.8702,92.512,92.6214,94186.0
2025-02-03 11:25:00,93.09,93.15,92.57,92.7,47429.0,92.6214,92.6811,92.1041,92.2334,47429.0
2025-02-03 11:30:00,92.68,93.04,92.41,92.99,30342.0,92.2135,92.5717,91.9449,92.522,30342.0
2025-02-03 11:35:00,92.96,93.1,92.86,93.1,26814.0,92.4921,92.6314,92.3926,92.6314,26814.0
2025-02-03 11:40:00,93.13,93.19,92.8,93.1,26927.0,92.6612,92.7209,92.3329,92.6314,26927.0
2025-02-03 11:45:00,93.03,93.23,92.77,92.77,20998.0,92.5617,92.7607,92.3031,92.3031,20998.0
2025-02-03 11:50:00,92.83,93.23,92.83,93.03,23346.0,92.3628,92.7607,92.3628,92.5617,23346.0
2025-02-03 11:55:00,92.93,92.99,92.23,92.49,54841.0,92.4623,92.522,91.7658,92.0245,54841.0
2025-02-03 12:00:00,92.47,92.62,92.19,92.33,81580.0,92.0046,92.1538,91.726,91.8653,81580.0
2025-02-03 12:05:00,92.39,92.53,92.15,92.5,35138.0,91.925,92.0643,91.6862,92.0344,35138.0
2025-02-03 12:10:00,92.54,92.55,92.15,92.44,7647.0,92.0742,92.0842,91.6862,91.9747,7647.0
2025-02-03 12:15:00,92.35,92.5,92.26,92.38,7647.0,91.8852,92.0344,91.7956,91.915,7647.0
2025-02-03 12:20:00,92.6,92.99,92.49,92.99,20617.0,92.1339,92.522,92.0245,92.522,20617.0
2025-02-03 12:25:00,93.0,93.06,92.46,92.49,24993.0,92.5319,92.5916,91.9946,92.0245,24993.0
2025-02-03 12:30:00,92.41,92.59,92.22,92.22,22869.0,91.9449,92.124,91.7558,91.7558,22869.0
2025-02-03 12:35:00,92.16,92.34,92.01,92.15,18649.0,91.6961,91.8752,91.5469,91.6862,18649.0
2025-02-03 12:40:00,92.21,92.21,91.98,92.05,28901.0,91.7459,91.7459,91.517,91.5867,28901.0
2025-02-03 12:45:00,92.14,92.32,92.03,92.3,13063.0,91.6762,91.8553,91.5668,91.8354,13063.0
2025-02-03 12:50:00,92.21,92.81,92.2,92.7,22210.0,91.7459,92.3429,91.7359,92.2334,22210.0
2025-02-03 12:55:00,92.68,92.69,91.78,92.56,122699.0,92.2135,92.2235,91.318,92.0941,122699.0
2025-02-03 13:00:00,92.39,92.56,91.86,92.5,35636.0,91.925,92.0941,91.3976,92.0344,35636.0
2025-02-03 13:05:00,92.49,92.66,92.12,92.15,10830.0,92.0245,92.1936,91.6563,91.6862,10830.0
2025-02-03 13:10:00,92.05,92.72,92.04,92.59,15852.0,91.5867,92.2533,91.5767,92.124,15852.0
2025-02-03 13:15:00,92.6,92.7,92.41,92.48,8466.0,92.1339,92.2334,91.9449,92.0145,8466.0
2025-02-03 13:20:00,92.47,92.64,92.43,92.55,4608.0,92.0046,92.1737,91.9648,92.0842,4608.0
2025-02-03 13:25:00,92.63,92.88,92.59,92.68,25484.0,92.1638,92.4125,92.124,92.2135,25484.0
2025-02-03 13:30:00,92.69,92.96,92.63,92.88,12745.0,92.2235,92.4921,92.1638,92.4125,12745.0
2025-02-03 13:35:00,92.92,93.01,92.68,92.8,23670.0,92.4523,92.5418,92.2135,92.3329,23670.0
2025-02-03 13:40:00,92.75,92.91,92.48,92.68,22988.0,92.2832,92.4424,92.0145,92.2135,22988.0
2025-02-03 13:45:00,92.7,93.06,92.7,92.97,11122.0,92.2334,92.5916,92.2334,92.5021,11122.0
2025-02-03 13:50:00,93.06,93.14,93.05,93.13,10686.0,92.5916,92.6712,92.5816,92.6612,10686.0
2025-02-03 13:55:00,93.12,93.21,93.11,93.14,25006.0,92.6513,92.7408,92.6413,92.6712,25006.0
2025-02-03 14:00:00,93.12,93.31,93.09,93.16,11201.0,92.6513,92.8403,92.6214,92.6911,11201.0
2025-02-03 14:05:00,93.15,93.31,93.0,93.27,14483.0,92.6811,92.8403,92.5319,92.8005,14483.0
2025-02-03 14:10:00,93.31,93.56,93.29,93.52,38092.0,92.8403,93.0891,92.8204,93.0493,38092.0
2025-02-03 14:15:00,93.52,93.71,93.52,93.68,27276.0,93.0493,93.2383,93.0493,93.2085,27276.0
2025-02-03 14:20:00,93.62,93.69,93.55,93.69,17329.0,93.1488,93.2184,93.0791,93.2184,17329.0
2025-02-03 14:25:00,93.64,93.67,93.45,93.45,14415.0,93.1687,93.1985,92.9796,92.9796,14415.0
2025-02-03 14:30:00,93.49,93.64,93.41,93.61,12941.0,93.0194,93.1687,92.9398,93.1388,12941.0
2025-02-03 14:35:00,93.55,93.55,93.36,93.42,20566.0,93.0791,93.0791,92.8901,92.9498,20566.0
2025-02-03 14:40:00,93.41,93.7,93.41,93.66,6622.0,92.9398,93.2284,92.9398,93.1886,6622.0
2025-02-03 14:45:00,93.68,93.82,93.65,93.81,13638.0,93.2085,93.3478,93.1786,93.3378,13638.0
2025-02-03 14:50:00,93.73,93.79,93.67,93.68,15389.0,93.2582,93.3179,93.1985,93.2085,15389.0
2025-02-03 14:55:00,93.65,93.72,93.45,93.46,6511.0,93.1786,93.2483,92.9796,92.9896,6511.0
2025-02-03 15:00:00,93.57,93.7,93.42,93.69,21084.0,93.099,93.2284,92.9498,93.2184,21084.0
2025-02-03 15:05:00,93.62,93.67,93.37,93.4,9655.0,93.1488,93.1985,92.9,92.9299,9655.0
2025-02-03 15:10:00,93.35,93.43,93.22,93.22,14606.0,92.8801,92.9597,92.7508,92.7508,14606.0
2025-02-03 15:15:00,93.2,93.45,93.16,93.45,12666.0,92.7309,92.9796,92.6911,92.9796,12666.0
2025-02-03 15:20:00,93.45,93.51,93.31,93.41,9301.0,92.9796,93.0393,92.8403,92.9398,9301.0
2025-02-03 15:25:00,93.25,93.26,92.96,93.01,13616.0,92.7806,92.7906,92.4921,92.5418,13616.0
2025-02-03 15:30:00,93.02,93.14,92.82,93.1,40663.0,92.5518,92.6712,92.3528,92.6314,40663.0
2025-02-03 15:35:00,93.0,93.24,92.94,93.04,26111.0,92.5319,92.7707,92.4722,92.5717,26111.0
2025-02-03 15:40:00,93.03,93.16,92.83,92.9,56127.0,92.5617,92.6911,92.3628,92.4324,56127.0
2025-02-03 15:45:00,92.91,93.0,92.75,93.0,11875.0,92.4424,92.5319,92.2832,92.5319,11875.0
2025-02-03 15:50:00,92.97,93.1,92.86,92.89,56053.0,92.5021,92.6314,92.3926,92.4225,56053.0
2025-02-03 15:55:00,92.84,92.84,92.5,92.59,42402.0,92.3727,92.3727,92.0344,92.124,42402.0
2025-02-04 09:30:00,92.61,92.81,92.4,92.72,278427.0,92.1439,92.3429,91.9349,92.2533,278427.0
2025-02-04 09:35:00,92.72,92.98,92.68,92.91,130936.0,92.2533,92.512,92.2135,92.4424,130936.0
2025-02-04 09:40:00,92.86,92.98,92.64,92.84,133033.0,92.3926,92.512,92.1737,92.3727,133033.0
2025-02-04 09:45:00,92.86,92.92,92.71,92.85,29585.0,92.3926,92.4523,92.2434,92.3827,29585.0
2025-02-04 09:50:00,92.87,93.17,92.81,93.15,78389.0,92.4026,92.701,92.3429,92.6811,78389.0
2025-02-04 09:55:00,93.17,93.3,93.07,93.2,101961.0,92.701,92.8304,92.6015,92.7309,101961.0
2025-02-04 10:00:00,93.2,93.61,93.2,93.58,63972.0,92.7309,93.1388,92.7309,93.109,63972.0
2025-02-04 10:05:00,93.59,93.96,93.46,93.9,84680.0,93.1189,93.4871,92.9896,93.4274,84680.0
2025-02-04 10:10:00,93.89,94.07,93.82,93.87,201737.0,93.4174,93.5965,93.3478,93.3975,201737.0
2025-02-04 10:15:00,93.89,94.17,93.83,94.16,90595.0,93.4174,93.696,93.3577,93.6861,90595.0
2025-02-04 10:20:00,94.17,94.18,93.86,93.98,47007.0,93.696,93.706,93.3876,93.507,47007.0
2025-02-04 10:25:00,94.03,94.08,93.91,93.93,20728.0,93.5567,93.6065,93.4373,93.4572,20728.0
2025-02-04 10:30:00,93.88,94.1,93.7,94.01,47133.0,93.4075,93.6264,93.2284,93.5368,47133.0
2025-02-04 10:35:00,94.02,94.2,93.91,94.14,41863.0,93.5468,93.7259,93.4373,93.6662,41863.0
2025-02-04 10:40:00,94.14,94.24,94.1,94.12,35962.0,93.6662,93.7657,93.6264,93.6463,35962.0
2025-02-04 10:45:00,94.11,94.15,93.88,94.07,25955.0,93.6363,93.6761,93.4075,93.5965,25955.0
2025-02-04 10:50:00,94.0,94.09,93.83,94.09,25593.0,93.5269,93.6164,93.3577,93.6164,25593.0
2025-02-04 10:55:00,94.06,94.07,93.75,93.8,16444.0,93.5866,93.5965,93.2781,93.3279,16444.0
2025-02-04 11:00:00,93.87,94.21,93.85,94.19,38024.0,93.3975,93.7358,93.3776,93.7159,38024.0
2025-02-04 11:05:00,94.22,94.32,94.16,94.24,31228.0,93.7458,93.8453,93.6861,93.7657,31228.0
2025-02-04 11:10:00,94.26,94.31,94.24,94.26,11114.0,93.7856,93.8353,93.7657,93.7856,11114.0
2025-02-04 11:15:00,94.3,94.37,94.27,94.31,20621.0,93.8254,93.895,93.7955,93.8353,20621.0
2025-02-04 11:20:00,94.29,94.39,94.24,94.32,25237.0,93.8154,93.9149,93.7657,93.8453,25237.0
2025-02-04 11:25:00,94.32,94.59,94.3,94.59,28033.0,93.8453,94.1139,93.8254,94.1139,28033.0
2025-02-04 11:30:00,94.6,94.63,94.42,94.45,13577.0,94.1238,94.1537,93.9448,93.9746,13577.0
2025-02-04 11:35:00,94.48,94.58,94.44,94.58,7243.0,94.0045,94.1039,93.9647,94.1039,7243.0
2025-02-04 11:40:00,94.59,94.61,94.34,94.37,21932.0,94.1139,94.1338,93.8652,93.895,21932.0
2025-02-04 11:45:00,94.39,94.39,94.15,94.16,8075.0,93.9149,93.9149,93.6761,93.6861,8075.0
2025-02-04 11:50:00,94.14,94.28,94.05,94.28,29833.0,93.6662,93.8055,93.5766,93.8055,29833.0
2025-02-04 11:55:00,94.19,94.31,94.09,94.29,18394.0,93.7159,93.8353,93.6164,93.8154,18394.0
2025-02-04 12:00:00,94.31,94.42,94.26,94.39,14420.0,93.8353,93.9448,93.7856,93.9149,14420.0
2025-02-04 12:05:00,94.37,94.41,94.25,94.25,22203.0,93.895,93.9348,93.7756,93.7756,22203.0
2025-02-04 12:10:00,94.28,94.42,94.24,94.38,9880.0,93.8055,93.9448,93.7657,93.905,9880.0
2025-02-04 12:15:00,94.37,94.41,93.8,93.92,130505.0,93.895,93.9348,93.3279,93.4473,130505.0
2025-02-04 12:20:00,93.92,94.0,93.68,93.93,24632.0,93.4473,93.5269,93.2085,93.4572,24632.0
2025-02-04 12:25:00,93.93,93.94,93.51,93.56,30013.0,93.4572,93.4672,93.0393,93.0891,30013.0
2025-02-04 12:30:00,93.56,93.65,93.37,93.53,48802.0,93.0891,93.1786,92.9,93.0592,48802.0
2025-02-04 12:35:00,93.56,93.83,93.56,93.71,57630.0,93.0891,93.3577,93.0891,93.2383,57630.0
2025-02-04 12:40:00,93.74,93.89,93.64,93.88,17863.0,93.2682,93.4174,93.1687,93.4075,17863.0
2025-02-04 12:45:00,93.86,93.88,93.71,93.83,28719.0,93.3876,93.4075,93.2383,93.3577,28719.0
2025-02-04 12:50:00,93.8,93.95,93.8,93.87,14533.0,93.3279,93.4771,93.3279,93.3975,14533.0
2025-02-04 12:55:00,93.91,94.13,93.87,94.13,27150.0,93.4373,93.6562,93.3975,93.6562,27150.0
2025-02-04 13:00:00,94.12,94.14,93.88,93.88,18709.0,93.6463,93.6662,93.4075,93.4075,18709.0
2025-02-04 13:05:00,93.84,93.87,93.7,93.84,27645.0,93.3677,93.3975,93.2284,93.3677,27645.0
2025-02-04 13:10:00,93.87,94.04,93.87,94.0,7817.0,93.3975,93.5667,93.3975,93.5269,7817.0
2025-02-04 13:15:00,94.0,94.06,94.0,94.05,9172.0,93.5269,93.5866,93.5269,93.5766,9172.0
2025-02-04 13:20:00,94.04,94.2,93.96,94.2,14882.0,93.5667,93.7259,93.4871,93.7259,14882.0
2025-02-04 13:25:00,94.2,94.23,94.15,94.18,4281.0,93.7259,93.7557,93.6761,93.706,4281.0
2025-02-04 13:30:00,94.17,94.24,94.17,94.22,22050.0,93.696,93.7657,93.696,93.7458,22050.0
2025-02-04 13:35:00,94.22,94.22,94.08,94.09,18756.0,93.7458,93.7458,93.6065,93.6164,18756.0
2025-02-04 13:40:00,94.11,94.12,94.09,94.12,8057.0,93.6363,93.6463,93.6164,93.6463,8057.0
2025-02-04 13:45:00,94.1,94.16,94.1,94.15,5543.0,93.6264,93.6861,93.6264,93.6761,5543.0
2025-02-04 13:50:00,94.21,94.23,94.05,94.11,8165.0,93.7358,93.7557,93.5766,93.6363,8165.0
2025-02-04 13:55:00,94.15,94.16,94.0,94.01,6921.0,93.6761,93.6861,93.5269,93.5368,6921.0
2025-02-04 14:00:00,93.95,94.24,93.95,94.23,12612.0,93.4771,93.7657,93.4771,93.7557,12612.0
2025-02-04 14:05:00,94.19,94.39,94.19,94.37,12742.0,93.7159,93.9149,93.7159,93.895,12742.0
2025-02-04 14:10:00,94.39,94.48,94.38,94.43,17751.0,93.9149,94.0045,93.905,93.9547,17751.0
2025-02-04 14:15:00,94.45,94.51,94.41,94.51,11269.0,93.9746,94.0343,93.9348,94.0343,11269.0
2025-02-04 14:20:00,94.51,94.65,94.48,94.52,33505.0,94.0343,94.1736,94.0045,94.0442,33505.0
2025-02-04 14:25:00,94.54,94.55,94.45,94.55,8483.0,94.0641,94.0741,93.9746,94.0741,8483.0
2025-02-04 14:30:00,94.6,94.65,94.56,94.6,13327.0,94.1238,94.1736,94.084,94.1238,13327.0
2025-02-04 14:35:00,94.63,94.74,94.58,94.6,8988.0,94.1537,94.2631,94.1039,94.1238,8988.0
2025-02-04 14:40:00,94.62,94.65,94.52,94.58,11150.0,94.1437,94.1736,94.0442,94.1039,11150.0
2025-02-04 14:45:00,94.62,94.62,94.47,94.51,4519.0,94.1437,94.1437,93.9945,94.0343,4519.0
2025-02-04 14:50:00,94.51,94.56,94.44,94.5,3590.0,94.0343,94.084,93.9647,94.0243,3590.0
2025-02-04 14:55:00,94.54,94.56,94.1,94.34,68197.0,94.0641,94.084,93.6264,93.8652,68197.0
2025-02-04 15:00:00,94.25,94.37,94.23,94.31,14619.0,93.7756,93.895,93.7557,93.8353,14619.0
2025-02-04 15:05:00,94.38,94.45,94.35,94.42,6374.0,93.905,93.9746,93.8751,93.9448,6374.0
2025-02-04 15:10:00,94.4,94.52,94.4,94.51,10258.0,93.9249,94.0442,93.9249,94.0343,10258.0
2025-02-04 15:15:00,94.49,94.5,94.35,94.42,7510.0,94.0144,94.0243,93.8751,93.9448,7510.0
2025-02-04 15:20:00,94.31,94.34,94.21,94.25,6254.0,93.8353,93.8652,93.7358,93.7756,6254.0
2025-02-04 15:25:00,94.25,94.29,94.14,94.17,11021.0,93.7756,93.8154,93.6662,93.696,11021.0
2025-02-04 15:30:00,94.15,94.31,94.15,94.26,10362.0,93.6761,93.8353,93.6761,93.7856,10362.0
2025-02-04 15:35:00,94.25,94.5,94.24,94.48,19885.0,93.7756,94.0243,93.7657,94.0045,19885.0
2025-02-04 15:40:00,94.51,94.53,94.38,94.41,12790.0,94.0343,94.0542,93.905,93.9348,12790.0
2025-02-04 15:45:00,94.41,94.41,94.3,94.33,19708.0,93.9348,93.9348,93.8254,93.8552,19708.0
2025-02-04 15:50:00,94.31,94.58,94.22,94.53,44699.0,93.8353,94.1039,93.7458,94.0542,44699.0
2025-02-04 15:55:00,94.57,94.69,94.43,94.47,148480.0,94.094,94.2134,93.9547,93.9945,148480.0
2025-02-05 09:30:00,93.93,93.96,93.72,93.87,260507.0,93.4572,93.4871,93.2483,93.3975,260507.0
2025-02-05 09:35:00,93.83,94.12,93.81,94.07,123097.0,93.3577,93.6463,93.3378,93.5965,123097.0
2025-02-05 09:40:00,94.08,94.13,93.99,94.01,52953.0,93.6065,93.6562,93.5169,93.5368,52953.0
2025-02-05 09:45:00,94.02,94.12,93.91,93.95,33414.0,93.5468,93.6463,93.4373,93.4771,33414.0
2025-02-05 09:50:00,93.92,94.0,93.65,93.71,82808.0,93.4473,93.5269,93.1786,93.2383,82808.0
2025-02-05 09:55:00,93.72,93.72,93.38,93.59,44918.0,93.2483,93.2483,92.91,93.1189,44918.0
2025-02-05 10:00:00,93.71,94.13,92.95,93.03,116684.0,93.2383,93.6562,92.4822,92.5617,116684.0
2025-02-05 10:05:00,93.06,93.36,92.96,93.36,113371.0,92.5916,92.8901,92.4921,92.8901,113371.0
2025-02-05 10:10:00,93.39,93.6,93.12,93.59,61620.0,92.9199,93.1289,92.6513,93.1189,61620.0
2025-02-05 10:15:00,93.57,93.63,93.27,93.45,38800.0,93.099,93.1587,92.8005,92.9796,38800.0
2025-02-05 10:20:00,93.4,93.75,93.32,93.7,47937.0,92.9299,93.2781,92.8503,93.2284,47937.0
2025-02-05 10:25:00,93.71,93.93,93.7,93.93,41524.0,93.2383,93.4572,93.2284,93.4572,41524.0
2025-02-05 10:30:00,93.92,93.92,93.52,93.79,29804.0,93.4473,93.4473,93.0493,93.3179,29804.0
2025-02-05 10:35:00,93.84,94.05,93.83,94.02,39609.0,93.3677,93.5766,93.3577,93.5468,39609.0
2025-02-05 10:40:00,94.04,94.08,93.9,93.98,18946.0,93.5667,93.6065,93.4274,93.507,18946.0
2025-02-05 10:45:00,93.99,94.02,93.77,93.82,14615.0,93.5169,93.5468,93.298,93.3478,14615.0
2025-02-05 10:50:00,93.83,93.95,93.75,93.94,18757.0,93.3577,93.4771,93.2781,93.4672,18757.0
2025-02-05 10:55:00,93.99,94.04,93.84,93.91,13297.0,93.5169,93.5667,93.3677,93.4373,13297.0
2025-02-05 11:00:00,93.91,94.0,93.84,93.92,14444.0,93.4373,93.5269,93.3677,93.4473,14444.0
2025-02-05 11:05:00,93.94,94.26,93.92,94.23,46472.0,93.4672,93.7856,93.4473,93.7557,46472.0
2025-02-05 11:10:00,94.22,94.28,94.0,94.07,78045.0,93.7458,93.8055,93.5269,93.5965,78045.0
2025-02-05 11:15:00,94.1,94.11,93.74,93.77,30454.0,93.6264,93.6363,93.2682,93.298,30454.0
2025-02-05 11:20:00,93.83,93.83,93.69,93.83,11634.0,93.3577,93.3577,93.2184,93.3577,11634.0
2025-02-05 11:25:00,93.84,94.21,93.77,94.21,29850.0,93.3677,93.7358,93.298,93.7358,29850.0
2025-02-05 11:30:00,94.21,94.3,94.16,94.3,16995.0,93.7358,93.8254,93.6861,93.8254,16995.0
2025-02-05 11:35:00,94.29,94.42,94.27,94.35,21827.0,93.8154,93.9448,93.7955,93.8751,21827.0
2025-02-05 11:40:00,94.41,94.49,94.28,94.48,11632.0,93.9348,94.0144,93.8055,94.0045,11632.0
2025-02-05 11:45:00,94.48,94.67,94.42,94.61,15254.0,94.0045,94.1935,93.9448,94.1338,15254.0
2025-02-05 11:50:00,94.67,94.97,94.67,94.88,45688.0,94.1935,94.492,94.1935,94.4024,45688.0
2025-02-05 11:55:00,94.84,94.92,94.72,94.86,31761.0,94.3626,94.4422,94.2432,94.3825,31761.0
2025-02-05 12:00:00,94.85,95.04,94.85,95.01,27369.0,94.3726,94.5616,94.3726,94.5318,27369.0
2025-02-05 12:05:00,94.97,95.12,94.95,95.05,14561.0,94.492,94.6412,94.4721,94.5716,14561.0
2025-02-05 12:10:00,95.05,95.08,94.96,94.99,10171.0,94.5716,94.6014,94.482,94.5119,10171.0
2025-02-05 12:15:00,94.93,94.96,94.85,94.92,29881.0,94.4522,94.482,94.3726,94.4422,29881.0
2025-02-05 12:20:00,94.88,94.89,94.76,94.86,21327.0,94.4024,94.4124,94.283,94.3825,21327.0
2025-02-05 12:25:00,94.83,94.89,94.8,94.81,16240.0,94.3527,94.4124,94.3228,94.3328,16240.0
2025-02-05 12:30:00,94.79,94.88,94.78,94.8,8890.0,94.3129,94.4024,94.3029,94.3228,8890.0
2025-02-05 12:35:00,94.85,94.91,94.76,94.8,11170.0,94.3726,94.4323,94.283,94.3228,11170.0
2025-02-05 12:40:00,94.81,94.83,94.73,94.79,18505.0,94.3328,94.3527,94.2532,94.3129,18505.0
2025-02-05 12:45:00,94.83,94.96,94.83,94.94,32081.0,94.3527,94.482,94.3527,94.4621,32081.0
2025-02-05 12:50:00,94.92,94.95,94.72,94.93,14784.0,94.4422,94.4721,94.2432,94.4522,14784.0
2025-02-05 12:55:00,94.93,94.93,94.84,94.88,6596.0,94.4522,94.4522,94.3626,94.4024,6596.0
2025-02-05 13:00:00,94.89,94.98,94.89,94.94,2882.0,94.4124,94.5019,94.4124,94.4621,2882.0
2025-02-05 13:05:00,94.94,94.96,94.82,94.87,10011.0,94.4621,94.482,94.3427,94.3925,10011.0
2025-02-05 13:10:00,94.86,94.89,94.77,94.89,6385.0,94.3825,94.4124,94.293,94.4124,6385.0
2025-02-05 13:15:00,94.91,94.98,94.85,94.97,2773.0,94.4323,94.5019,94.3726,94.492,2773.0
2025-02-05 13:20:00,94.96,94.97,94.87,94.89,5716.0,94.482,94.492,94.3925,94.4124,5716.0
2025-02-05 13:25:00,94.86,94.86,94.68,94.82,18716.0,94.3825,94.3825,94.2034,94.3427,18716.0
2025-02-05 13:30:00,94.86,94.94,94.76,94.94,8933.0,94.3825,94.4621,94.283,94.4621,8933.0
2025-02-05 13:35:00,94.96,95.11,94.94,95.11,32552.0,94.482,94.6313,94.4621,94.6313,32552.0
2025-02-05 13:40:00,95.14,95.22,95.02,95.08,19304.0,94.6611,94.7407,94.5417,94.6014,19304.0
2025-02-05 13:45:00,95.07,95.1,95.04,95.09,7337.0,94.5915,94.6213,94.5616,94.6114,7337.0
2025-02-05 13:50:00,95.08,95.11,94.93,94.97,38707.0,94.6014,94.6313,94.4522,94.492,38707.0
2025-02-05 13:55:00,94.98,95.02,94.89,95.0,9831.0,94.5019,94.5417,94.4124,94.5218,9831.0
2025-02-05 14:00:00,95.0,95.12,94.98,95.09,27111.0,94.5218,94.6412,94.5019,94.6114,27111.0
2025-02-05 14:05:00,95.08,95.31,95.07,95.28,29710.0,94.6014,94.8303,94.5915,94.8004,29710.0
2025-02-05 14:10:00,95.28,95.33,95.18,95.24,62959.0,94.8004,94.8502,94.7009,94.7606,62959.0
2025-02-05 14:15:00,95.19,95.27,95.19,95.22,56041.0,94.7109,94.7905,94.7109,94.7407,56041.0
2025-02-05 14:20:00,95.22,95.25,95.16,95.25,3569.0,94.7407,94.7706,94.681,94.7706,3569.0
2025-02-05 14:25:00,95.23,95.24,95.16,95.16,3300.0,94.7507,94.7606,94.681,94.681,3300.0
2025-02-05 14:30:00,95.17,95.21,95.08,95.12,14052.0,94.691,94.7308,94.6014,94.6412,14052.0
2025-02-05 14:35:00,95.14,95.19,95.08,95.17,23155.0,94.6611,94.7109,94.6014,94.691,23155.0
2025-02-05 14:40:00,95.18,95.23,95.1,95.1,33296.0,94.7009,94.7507,94.6213,94.6213,33296.0
2025-02-05 14:45:00,95.11,95.13,95.05,95.12,15017.0,94.6313,94.6512,94.5716,94.6412,15017.0
2025-02-05 14:50:00,95.11,95.12,94.98,95.0,14959.0,94.6313,94.6412,94.5019,94.5218,14959.0
2025-02-05 14:55:00,95.0,95.08,94.99,95.05,13261.0,94.5218,94.6014,94.5119,94.5716,13261.0
2025-02-05 15:00:00,95.08,95.21,95.07,95.15,17363.0,94.6014,94.7308,94.5915,94.6711,17363.0
2025-02-05 15:05:00,95.14,95.18,95.04,95.18,13925.0,94.6611,94.7009,94.5616,94.7009,13925.0
2025-02-05 15:10:00,95.19,95.21,95.17,95.2,9941.0,94.7109,94.7308,94.691,94.7208,9941.0
2025-02-05 15:15:00,95.24,95.37,95.24,95.36,73411.0,94.7606,94.89,94.7606,94.88,73411.0
2025-02-05 15:20:00,95.34,95.49,95.34,95.48,24011.0,94.8601,95.0094,94.8601,94.9994,24011.0
2025-02-05 15:25:00,95.45,95.47,95.34,95.38,16545.0,94.9696,94.9895,94.8601,94.8999,16545.0
2025-02-05 15:30:00,95.37,95.41,95.28,95.31,24705.0,94.89,94.9298,94.8004,94.8303,24705.0
2025-02-05 15:35:00,95.28,95.34,95.22,95.26,12058.0,94.8004,94.8601,94.7407,94.7805,12058.0
2025-02-05 15:40:00,95.2,95.21,94.99,95.05,29461.0,94.7208,94.7308,94.5119,94.5716,29461.0
2025-02-05 15:45:00,95.03,95.18,95.03,95.09,34017.0,94.5517,94.7009,94.5517,94.6114,34017.0
2025-02-05 15:50:00,95.03,95.3,94.98,95.27,105391.0,94.5517,94.8203,94.5019,94.7905,105391.0
2025-02-05 15:55:00,95.29,95.67,95.26,95.58,186224.0,94.8104,95.1885,94.7805,95.0989,186224.0
2025-02-06 09:30:00,96.4,96.46,96.13,96.23,218113.0,95.9148,95.9745,95.6461,95.7456,218113.0
2025-02-06 09:35:00,96.24,96.25,95.99,96.04,161252.0,95.7556,95.7655,95.5069,95.5566,161252.0
2025-02-06 09:40:00,96.03,96.23,96.02,96.23,56618.0,95.5466,95.7456,95.5367,95.7456,56618.0
2025-02-06 09:45:00,96.25,96.46,96.24,96.24,58702.0,95.7655,95.9745,95.7556,95.7556,58702.0
2025-02-06 09:50:00,96.27,96.29,96.15,96.22,19994.0,95.7854,95.8053,95.666,95.7357,19994.0
2025-02-06 09:55:00,96.12,96.14,95.93,96.03,36149.0,95.6362,95.6561,95.4472,95.5466,36149.0
2025-02-06 10:00:00,96.04,96.09,95.94,95.99,13821.0,95.5566,95.6063,95.4571,95.5069,13821.0
2025-02-06 10:05:00,95.94,96.24,95.93,96.19,24445.0,95.4571,95.7556,95.4472,95.7058,24445.0
2025-02-06 10:10:00,96.21,96.32,96.14,96.28,42172.0,95.7257,95.8352,95.6561,95.7954,42172.0
2025-02-06 10:15:00,96.3,96.39,96.25,96.27,37793.0,95.8153,95.9048,95.7655,95.7854,37793.0
2025-02-06 10:20:00,96.29,96.35,95.97,95.99,64776.0,95.8053,95.865,95.487,95.5069,64776.0
2025-02-06 10:25:00,95.99,96.0,95.87,95.94,40455.0,95.5069,95.5168,95.3875,95.4571,40455.0
2025-02-06 10:30:00,95.92,96.04,95.83,95.93,39886.0,95.4372,95.5566,95.3477,95.4472,39886.0
2025-02-06 10:35:00,95.99,96.31,95.65,95.67,97946.0,95.5069,95.8252,95.1686,95.1885,97946.0
2025-02-06 10:40:00,95.67,96.11,95.67,95.81,110036.0,95.1885,95.6262,95.1885,95.3278,110036.0
2025-02-06 10:45:00,95.77,95.84,95.54,95.66,37485.0,95.288,95.3576,95.0591,95.1785,37485.0
2025-02-06 10:50:00,95.72,95.88,95.71,95.85,31245.0,95.2382,95.3974,95.2283,95.3676,31245.0
2025-02-06 10:55:00,95.86,95.91,95.71,95.76,7866.0,95.3775,95.4273,95.2283,95.278,7866.0
2025-02-06 11:00:00,95.76,95.94,95.74,95.94,12144.0,95.278,95.4571,95.2581,95.4571,12144.0
2025-02-06 11:05:00,95.87,96.01,95.86,96.0,26544.0,95.3875,95.5267,95.3775,95.5168,26544.0
2025-02-06 11:10:00,96.02,96.23,96.01,96.23,43091.0,95.5367,95.7456,95.5267,95.7456,43091.0
2025-02-06 11:15:00,96.21,96.26,96.19,96.25,26051.0,95.7257,95.7755,95.7058,95.7655,26051.0
2025-02-06 11:20:00,96.23,96.27,96.12,96.27,18813.0,95.7456,95.7854,95.6362,95.7854,18813.0
2025-02-06 11:25:00,96.25,96.28,96.17,96.2,29754.0,95.7655,95.7954,95.6859,95.7158,29754.0
2025-02-06 11:30:00,96.21,96.21,96.09,96.14,24547.0,95.7257,95.7257,95.6063,95.6561,24547.0
2025-02-06 11:35:00,96.14,96.17,95.92,96.03,36839.0,95.6561,95.6859,95.4372,95.5466,36839.0
2025-02-06 11:40:00,95.98,96.02,95.94,95.96,12339.0,95.4969,95.5367,95.4571,95.477,12339.0
2025-02-06 11:45:00,95.94,96.05,95.88,96.01,14478.0,95.4571,95.5665,95.3974,95.5267,14478.0
2025-02-06 11:50:00,96.01,96.18,96.01,96.13,25045.0,95.5267,95.6959,95.5267,95.6461,25045.0
2025-02-06 11:55:00,96.14,96.15,95.95,96.0,16807.0,95.6561,95.666,95.4671,95.5168,16807.0
2025-02-06 12:00:00,95.98,96.0,95.84,96.0,22445.0,95.4969,95.5168,95.3576,95.5168,22445.0
2025-02-06 12:05:00,95.98,95.99,95.9,95.95,7559.0,95.4969,95.5069,95.4173,95.4671,7559.0
2025-02-06 12:10:00,95.92,95.95,95.85,95.87,5726.0,95.4372,95.4671,95.3676,95.3875,5726.0
2025-02-06 12:15:00,95.84,96.1,95.82,96.09,13319.0,95.3576,95.6163,95.3377,95.6063,13319.0
2025-02-06 12:20:00,96.11,96.23,96.09,96.21,48580.0,95.6262,95.7456,95.6063,95.7257,48580.0
2025-02-06 12:25:00,96.2,96.21,96.01,96.02,15559.0,95.7158,95.7257,95.5267,95.5367,15559.0
2025-02-06 12:30:00,96.0,96.02,95.9,96.02,15786.0,95.5168,95.5367,95.4173,95.5367,15786.0
2025-02-06 12:35:00,96.02,96.12,96.02,96.07,8697.0,95.5367,95.6362,95.5367,95.5864,8697.0
2025-02-06 12:40:00,96.07,96.09,96.05,96.08,4433.0,95.5864,95.6063,95.5665,95.5964,4433.0
2025-02-06 12:45:00,96.06,96.15,96.05,96.15,16098.0,95.5765,95.666,95.5665,95.666,16098.0
2025-02-06 12:50:00,96.15,96.26,96.15,96.24,10035.0,95.666,95.7755,95.666,95.7556,10035.0
2025-02-06 12:55:00,96.25,96.31,96.22,96.23,7008.0,95.7655,95.8252,95.7357,95.7456,7008.0
2025-02-06 13:00:00,96.24,96.36,96.24,96.34,35856.0,95.7556,95.875,95.7556,95.8551,35856.0
2025-02-06 13:05:00,96.34,96.42,96.14,96.22,61569.0,95.8551,95.9347,95.6561,95.7357,61569.0
2025-02-06 13:10:00,96.25,96.34,96.09,96.17,53581.0,95.7655,95.8551,95.6063,95.6859,53581.0
2025-02-06 13:15:00,96.17,96.33,96.12,96.28,50374.0,95.6859,95.8451,95.6362,95.7954,50374.0
2025-02-06 13:20:00,96.26,96.3,96.19,96.29,19549.0,95.7755,95.8153,95.7058,95.8053,19549.0
2025-02-06 13:25:00,96.26,96.28,96.14,96.21,13149.0,95.7755,95.7954,95.6561,95.7257,13149.0
2025-02-06 13:30:00,96.23,96.33,96.23,96.26,20145.0,95.7456,95.8451,95.7456,95.7755,20145.0
2025-02-06 13:35:00,96.26,96.27,96.08,96.1,18498.0,95.7755,95.7854,95.5964,95.6163,18498.0
2025-02-06 13:40:00,96.09,96.27,96.01,96.14,26933.0,95.6063,95.7854,95.5267,95.6561,26933.0
2025-02-06 13:45:00,96.13,96.15,96.03,96.15,8024.0,95.6461,95.666,95.5466,95.666,8024.0
2025-02-06 13:50:00,96.14,96.15,96.02,96.03,9833.0,95.6561,95.666,95.5367,95.5466,9833.0
2025-02-06 13:55:00,96.0,96.08,95.97,96.04,14795.0,95.5168,95.5964,95.487,95.5566,14795.0
2025-02-06 14:00:00,96.0,96.13,95.95,96.07,16620.0,95.5168,95.6461,95.4671,95.5864,16620.0
2025-02-06 14:05:00,96.04,96.14,96.04,96.14,5850.0,95.5566,95.6561,95.5566,95.6561,5850.0
2025-02-06 14:10:00,96.15,96.17,96.04,96.04,17312.0,95.666,95.6859,95.5566,95.5566,17312.0
2025-02-06 14:15:00,96.04,96.13,95.96,96.06,28344.0,95.5566,95.6461,95.477,95.5765,28344.0
2025-02-06 14:20:00,96.05,96.05,95.99,96.01,7579.0,95.5665,95.5665,95.5069,95.5267,7579.0
2025-02-06 14:25:00,95.96,95.96,95.64,95.72,39329.0,95.477,95.477,95.1586,95.2382,39329.0
2025-02-06 14:30:00,95.73,95.73,94.82,94.96,93972.0,95.2482,95.2482,94.3427,94.482,93972.0
2025-02-06 14:35:00,95.01,95.35,94.92,95.31,37955.0,94.5318,94.8701,94.4422,94.8303,37955.0
2025-02-06 14:40:00,95.27,95.28,95.06,95.18,16386.0,94.7905,94.8004,94.5815,94.7009,16386.0
2025-02-06 14:45:00,95.14,95.49,95.13,95.46,23870.0,94.6611,95.0094,94.6512,94.9795,23870.0
2025-02-06 14:50:00,95.48,95.6,95.46,95.51,14815.0,94.9994,95.1188,94.9795,95.0293,14815.0
2025-02-06 14:55:00,95.56,95.57,95.28,95.32,16259.0,95.079,95.089,94.8004,94.8402,16259.0
2025-02-06 15:00:00,95.31,95.37,95.24,95.35,12408.0,94.8303,94.89,94.7606,94.8701,12408.0
2025-02-06 15:05:00,95.41,95.48,95.34,95.44,12826.0,94.9298,94.9994,94.8601,94.9596,12826.0
2025-02-06 15:10:00,95.46,95.54,95.46,95.54,7093.0,94.9795,95.0591,94.9795,95.0591,7093.0
2025-02-06 15:15:00,95.58,95.79,95.57,95.72,20971.0,95.0989,95.3079,95.089,95.2382,20971.0
2025-02-06 15:20:00,95.65,95.78,95.65,95.77,18067.0,95.1686,95.2979,95.1686,95.288,18067.0
2025-02-06 15:25:00,95.78,95.85,95.78,95.8,23232.0,95.2979,95.3676,95.2979,95.3178,23232.0
2025-02-06 15:30:00,95.83,95.92,95.81,95.83,13918.0,95.3477,95.4372,95.3278,95.3477,13918.0
2025-02-06 15:35:00,95.86,95.91,95.74,95.89,19616.0,95.3775,95.4273,95.2581,95.4074,19616.0
2025-02-06 15:40:00,95.9,95.97,95.86,95.95,32201.0,95.4173,95.487,95.3775,95.4671,32201.0
2025-02-06 15:45:00,95.95,96.18,95.94,96.13,32112.0,95.4671,95.6959,95.4571,95.6461,32112.0
2025-02-06 15:50:00,96.15,96.52,96.14,96.49,140310.0,95.666,96.0342,95.6561,96.0043,140310.0
2025-02-06 15:55:00,96.52,96.63,96.39,96.59,90708.0,96.0342,96.1436,95.9048,96.1038,90708.0
2025-02-07 09:30:00,96.77,97.03,96.62,96.93,188402.0,96.2829,96.5416,96.1337,96.4421,188402.0
2025-02-07 09:35:00,96.9,96.98,96.7,96.97,50988.0,96.4123,96.4919,96.2133,96.4819,50988.0
2025-02-07 09:40:00,96.99,97.18,96.93,97.07,49355.0,96.5018,96.6909,96.4421,96.5814,49355.0
2025-02-07 09:45:00,97.09,97.28,97.07,97.21,67785.0,96.6013,96.7904,96.5814,96.7207,67785.0
2025-02-07 09:50:00,97.24,97.35,97.19,97.27,55584.0,96.7506,96.86,96.7008,96.7804,55584.0
2025-02-07 09:55:00,97.27,97.28,97.09,97.22,41076.0,96.7804,96.7904,96.6013,96.7307,41076.0
2025-02-07 10:00:00,97.19,97.2,95.6,95.73,260742.0,96.7008,96.7108,95.1188,95.2482,260742.0
2025-02-07 10:05:00,95.76,96.2,95.53,96.12,142619.0,95.278,95.7158,95.0492,95.6362,142619.0
2025-02-07 10:10:00,96.14,96.16,95.27,95.5,107359.0,95.6561,95.676,94.7905,95.0193,107359.0
2025-02-07 10:15:00,95.52,95.8,95.29,95.73,62277.0,95.0392,95.3178,94.8104,95.2482,62277.0
2025-02-07 10:20:00,95.7,96.0,95.43,95.89,73223.0,95.2183,95.5168,94.9497,95.4074,73223.0
2025-02-07 10:25:00,95.92,96.03,95.65,95.73,46067.0,95.4372,95.5466,95.1686,95.2482,46067.0
2025-02-07 10:30:00,95.55,95.79,95.48,95.74,68423.0,95.0691,95.3079,94.9994,95.2581,68423.0
2025-02-07 10:35:00,95.76,96.1,95.66,95.74,65231.0,95.278,95.6163,95.1785,95.2581,65231.0
2025-02-07 10:40:00,95.75,95.95,95.55,95.63,25338.0,95.2681,95.4671,95.0691,95.1487,25338.0
2025-02-07 10:45:00,95.6,95.81,95.42,95.7,42488.0,95.1188,95.3278,94.9397,95.2183,42488.0
2025-02-07 10:50:00,95.78,96.03,94.0,94.31,236209.0,95.2979,95.5466,93.5269,93.8353,236209.0
2025-02-07 10:55:00,94.35,95.11,94.22,95.1,98304.0,93.8751,94.6313,93.7458,94.6213,98304.0
2025-02-07 11:00:00,95.13,95.13,94.24,94.55,56157.0,94.6512,94.6512,93.7657,94.0741,56157.0
2025-02-07 11:05:00,94.49,95.2,94.24,95.12,55846.0,94.0144,94.7208,93.7657,94.6412,55846.0
2025-02-07 11:10:00,95.12,95.12,94.6,94.61,19853.0,94.6412,94.6412,94.1238,94.1338,19853.0
2025-02-07 11:15:00,94.67,95.64,94.58,95.21,91014.0,94.1935,95.1586,94.1039,94.7308,91014.0
2025-02-07 11:20:00,95.2,95.57,94.88,94.96,55481.0,94.7208,95.089,94.4024,94.482,55481.0
2025-02-07 11:25:00,94.88,95.03,94.39,94.43,34957.0,94.4024,94.5517,93.9149,93.9547,34957.0
2025-02-07 11:30:00,94.45,94.83,94.43,94.8,19168.0,93.9746,94.3527,93.9547,94.3228,19168.0
2025-02-07 11:35:00,94.75,94.75,94.36,94.53,18737.0,94.2731,94.2731,93.8851,94.0542,18737.0
2025-02-07 11:40:00,94.56,94.77,94.3,94.51,25468.0,94.084,94.293,93.8254,94.0343,25468.0
2025-02-07 11:45:00,94.48,94.54,94.18,94.35,43352.0,94.0045,94.0641,93.706,93.8751,43352.0
2025-02-07 11:50:00,94.33,94.46,94.09,94.26,38422.0,93.8552,93.9846,93.6164,93.7856,38422.0
2025-02-07 11:55:00,94.28,94.7,94.2,94.22,117564.0,93.8055,94.2233,93.7259,93.7458,117564.0
2025-02-07 12:00:00,94.17,94.25,93.97,94.09,54952.0,93.696,93.7756,93.497,93.6164,54952.0
2025-02-07 12:05:00,94.01,94.73,93.83,94.59,62382.0,93.5368,94.2532,93.3577,94.1139,62382.0
2025-02-07 12:10:00,94.56,94.73,94.21,94.66,26228.0,94.084,94.2532,93.7358,94.1835,26228.0
2025-02-07 12:15:00,94.68,94.7,93.76,94.23,111437.0,94.2034,94.2233,93.2881,93.7557,111437.0
2025-02-07 12:20:00,94.18,94.67,93.95,94.13,87359.0,93.706,94.1935,93.4771,93.6562,87359.0
2025-02-07 12:25:00,94.1,94.41,94.05,94.36,16657.0,93.6264,93.9348,93.5766,93.8851,16657.0
2025-02-07 12:30:00,94.23,94.48,94.09,94.15,12719.0,93.7557,94.0045,93.6164,93.6761,12719.0
2025-02-07 12:35:00,94.23,94.59,94.23,94.56,20305.0,93.7557,94.1139,93.7557,94.084,20305.0
2025-02-07 12:40:00,94.59,94.62,94.4,94.46,14388.0,94.1139,94.1437,93.9249,93.9846,14388.0
2025-02-07 12:45:00,94.52,94.76,94.51,94.69,15133.0,94.0442,94.283,94.0343,94.2134,15133.0
2025-02-07 12:50:00,94.7,94.81,94.42,94.64,17940.0,94.2233,94.3328,93.9448,94.1636,17940.0
2025-02-07 12:55:00,94.62,94.74,94.55,94.55,16609.0,94.1437,94.2631,94.0741,94.0741,16609.0
2025-02-07 13:00:00,94.5,94.87,94.5,94.81,10725.0,94.0243,94.3925,94.0243,94.3328,10725.0
2025-02-07 13:05:00,94.81,95.2,94.81,95.08,35425.0,94.3328,94.7208,94.3328,94.6014,35425.0
2025-02-07 13:10:00,95.11,95.18,94.99,95.13,21487.0,94.6313,94.7009,94.5119,94.6512,21487.0
2025-02-07 13:15:00,95.18,95.26,95.11,95.18,30143.0,94.7009,94.7805,94.6313,94.7009,30143.0
2025-02-07 13:20:00,95.17,95.17,94.93,95.04,23011.0,94.691,94.691,94.4522,94.5616,23011.0
2025-02-07 13:25:00,95.0,95.11,94.97,95.02,15514.0,94.5218,94.6313,94.492,94.5417,15514.0
2025-02-07 13:30:00,95.09,95.13,95.06,95.11,6000.0,94.6114,94.6512,94.5815,94.6313,6000.0
2025-02-07 13:35:00,95.15,95.2,95.13,95.18,9075.0,94.6711,94.7208,94.6512,94.7009,9075.0
2025-02-07 13:40:00,95.17,95.17,94.46,94.57,31544.0,94.691,94.691,93.9846,94.094,31544.0
2025-02-07 13:45:00,94.57,94.57,94.31,94.46,34906.0,94.094,94.094,93.8353,93.9846,34906.0
2025-02-07 13:50:00,94.52,94.53,94.23,94.31,20294.0,94.0442,94.0542,93.7557,93.8353,20294.0
2025-02-07 13:55:00,94.28,94.33,94.01,94.06,41484.0,93.8055,93.8552,93.5368,93.5866,41484.0
2025-02-07 14:00:00,94.0,94.2,93.98,94.2,17739.0,93.5269,93.7259,93.507,93.7259,17739.0
2025-02-07 14:05:00,94.2,94.23,93.96,94.09,47631.0,93.7259,93.7557,93.4871,93.6164,47631.0
2025-02-07 14:10:00,94.08,94.12,93.8,93.88,55415.0,93.6065,93.6463,93.3279,93.4075,55415.0
2025-02-07 14:15:00,93.94,94.03,93.86,93.9,21332.0,93.4672,93.5567,93.3876,93.4274,21332.0
2025-02-07 14:20:00,93.93,93.96,93.65,93.87,68466.0,93.4572,93.4871,93.1786,93.3975,68466.0
2025-02-07 14:25:00,93.94,93.96,93.75,93.75,31280.0,93.4672,93.4871,93.2781,93.2781,31280.0
2025-02-07 14:30:00,93.72,93.94,93.64,93.94,60788.0,93.2483,93.4672,93.1687,93.4672,60788.0
2025-02-07 14:35:00,93.94,94.07,93.85,94.05,12800.0,93.4672,93.5965,93.3776,93.5766,12800.0
2025-02-07 14:40:00,94.1,94.17,93.94,94.16,34345.0,93.6264,93.696,93.4672,93.6861,34345.0
2025-02-07 14:45:00,94.17,94.2,93.93,94.17,26254.0,93.696,93.7259,93.4572,93.696,26254.0
2025-02-07 14:50:00,94.19,94.23,93.99,94.07,13220.0,93.7159,93.7557,93.5169,93.5965,13220.0
2025-02-07 14:55:00,94.05,94.11,93.97,94.02,10688.0,93.5766,93.6363,93.497,93.5468,10688.0
2025-02-07 15:00:00,94.0,94.0,93.7,93.76,34630.0,93.5269,93.5269,93.2284,93.2881,34630.0
2025-02-07 15:05:00,93.76,93.92,93.73,93.82,29744.0,93.2881,93.4473,93.2582,93.3478,29744.0
2025-02-07 15:10:00,93.83,93.9,93.59,93.65,27593.0,93.3577,93.4274,93.1189,93.1786,27593.0
2025-02-07 15:15:00,93.65,93.76,93.49,93.74,60132.0,93.1786,93.2881,93.0194,93.2682,60132.0
2025-02-07 15:20:00,93.75,93.86,93.63,93.72,13784.0,93.2781,93.3876,93.1587,93.2483,13784.0
2025-02-07 15:25:00,93.69,93.76,93.66,93.66,6763.0,93.2184,93.2881,93.1886,93.1886,6763.0
2025-02-07 15:30:00,93.65,93.97,93.64,93.96,15045.0,93.1786,93.497,93.1687,93.4871,15045.0
2025-02-07 15:35:00,93.95,94.0,93.74,93.74,37681.0,93.4771,93.5269,93.2682,93.2682,37681.0
2025-02-07 15:40:00,93.77,93.91,93.77,93.79,14806.0,93.298,93.4373,93.298,93.3179,14806.0
2025-02-07 15:45:00,93.8,93.9,93.75,93.84,15296.0,93.3279,93.4274,93.2781,93.3677,15296.0
2025-02-07 15:50:00,93.84,94.07,93.84,93.93,65446.0,93.3677,93.5965,93.3677,93.4572,65446.0
2025-02-07 15:55:00,93.92,93.94,93.72,93.84,115346.0,93.4473,93.4672,93.2483,93.3677,115346.0
2025-02-10 09:30:00,95.33,95.37,95.05,95.07,288837.0,94.8502,94.89,94.5716,94.5915,288837.0
2025-02-10 09:35:00,95.11,95.13,94.78,94.89,101413.0,94.6313,94.6512,94.3029,94.4124,101413.0
2025-02-10 09:40:00,94.87,94.93,94.72,94.92,56226.0,94.3925,94.4522,94.2432,94.4422,56226.0
2025-02-10 09:45:00,94.88,95.04,94.82,94.83,81843.0,94.4024,94.5616,94.3427,94.3527,81843.0
2025-02-10 09:50:00,94.84,95.06,94.76,95.02,41174.0,94.3626,94.5815,94.283,94.5417,41174.0
2025-02-10 09:55:00,95.02,95.09,94.89,95.07,65757.0,94.5417,94.6114,94.4124,94.5915,65757.0
2025-02-10 10:00:00,95.1,95.39,95.01,95.39,52822.0,94.6213,94.9099,94.5318,94.9099,52822.0
2025-02-10 10:05:00,95.36,95.68,95.36,95.59,113192.0,94.88,95.1984,94.88,95.1089,113192.0
2025-02-10 10:10:00,95.6,95.64,95.43,95.5,34212.0,95.1188,95.1586,94.9497,95.0193,34212.0
2025-02-10 10:15:00,95.51,95.56,95.43,95.51,33217.0,95.0293,95.079,94.9497,95.0293,33217.0
2025-02-10 10:20:00,95.5,95.64,95.37,95.53,43492.0,95.0193,95.1586,94.89,95.0492,43492.0
2025-02-10 10:25:00,95.5,95.69,95.5,95.66,24270.0,95.0193,95.2084,95.0193,95.1785,24270.0
2025-02-10 10:30:00,95.69,95.77,95.68,95.68,56300.0,95.2084,95.288,95.1984,95.1984,56300.0
2025-02-10 10:35:00,95.71,95.76,95.65,95.68,58938.0,95.2283,95.278,95.1686,95.1984,58938.0
2025-02-10 10:40:00,95.69,95.77,95.58,95.69,38399.0,95.2084,95.288,95.0989,95.2084,38399.0
2025-02-10 10:45:00,95.71,95.93,95.71,95.87,71104.0,95.2283,95.4472,95.2283,95.3875,71104.0
2025-02-10 10:50:00,95.88,95.9,95.8,95.86,18502.0,95.3974,95.4173,95.3178,95.3775,18502.0
2025-02-10 10:55:00,95.86,95.9,95.7,95.72,25751.0,95.3775,95.4173,95.2183,95.2382,25751.0
2025-02-10 11:00:00,95.78,95.83,95.7,95.75,28642.0,95.2979,95.3477,95.2183,95.2681,28642.0
2025-02-10 11:05:00,95.72,95.72,95.59,95.67,25903.0,95.2382,95.2382,95.1089,95.1885,25903.0
2025-02-10 11:10:00,95.7,95.75,95.57,95.62,23530.0,95.2183,95.2681,95.089,95.1387,23530.0
2025-02-10 11:15:00,95.62,95.62,95.37,95.44,77652.0,95.1387,95.1387,94.89,94.9596,77652.0
2025-02-10 11:20:00,95.46,95.53,95.35,95.51,30225.0,94.9795,95.0492,94.8701,95.0293,30225.0
2025-02-10 11:25:00,95.52,95.58,95.43,95.43,19202.0,95.0392,95.0989,94.9497,94.9497,19202.0
2025-02-10 11:30:00,95.48,95.48,95.24,95.33,38126.0,94.9994,94.9994,94.7606,94.8502,38126.0
2025-02-10 11:35:00,95.31,95.46,95.31,95.45,13305.0,94.8303,94.9795,94.8303,94.9696,13305.0
2025-02-10 11:40:00,95.45,95.49,95.37,95.41,32794.0,94.9696,95.0094,94.89,94.9298,32794.0
2025-02-10 11:45:00,95.43,95.47,95.3,95.35,28278.0,94.9497,94.9895,94.8203,94.8701,28278.0
2025-02-10 11:50:00,95.38,95.47,95.35,95.44,12058.0,94.8999,94.9895,94.8701,94.9596,12058.0
2025-02-10 11:55:00,95.43,95.54,95.43,95.52,15860.0,94.9497,95.0591,94.9497,95.0392,15860.0
2025-02-10 12:00:00,95.5,95.52,95.35,95.35,28402.0,95.0193,95.0392,94.8701,94.8701,28402.0
2025-02-10 12:05:00,95.31,95.32,95.13,95.24,49658.0,94.8303,94.8402,94.6512,94.7606,49658.0
2025-02-10 12:10:00,95.21,95.21,94.94,95.06,39427.0,94.7308,94.7308,94.4621,94.5815,39427.0
2025-02-10 12:15:00,95.07,95.15,94.96,95.1,19441.0,94.5915,94.6711,94.482,94.6213,19441.0
2025-02-10 12:20:00,95.11,95.27,95.04,95.27,56962.0,94.6313,94.7905,94.5616,94.7905,56962.0
2025-02-10 12:25:00,95.28,95.29,95.12,95.12,21653.0,94.8004,94.8104,94.6412,94.6412,21653.0
2025-02-10 12:30:00,95.15,95.32,95.13,95.31,13815.0,94.6711,94.8402,94.6512,94.8303,13815.0
2025-02-10 12:35:00,95.31,95.44,95.29,95.41,14958.0,94.8303,94.9596,94.8104,94.9298,14958.0
2025-02-10 12:40:00,95.41,95.48,95.39,95.4,14562.0,94.9298,94.9994,94.9099,94.9198,14562.0
2025-02-10 12:45:00,95.41,95.42,95.3,95.37,13631.0,94.9298,94.9397,94.8203,94.89,13631.0
2025-02-10 12:50:00,95.39,95.55,95.37,95.54,23565.0,94.9099,95.0691,94.89,95.0591,23565.0
2025-02-10 12:55:00,95.56,95.61,95.53,95.61,11727.0,95.079,95.1288,95.0492,95.1288,11727.0
2025-02-10 13:00:00,95.59,95.68,95.56,95.66,16964.0,95.1089,95.1984,95.079,95.1785,16964.0
2025-02-10 13:05:00,95.68,95.7,95.62,95.66,18731.0,95.1984,95.2183,95.1387,95.1785,18731.0
2025-02-10 13:10:00,95.67,95.72,95.65,95.72,11853.0,95.1885,95.2382,95.1686,95.2382,11853.0
2025-02-10 13:15:00,95.72,95.77,95.63,95.66,46374.0,95.2382,95.288,95.1487,95.1785,46374.0
2025-02-10 13:20:00,95.66,95.77,95.64,95.68,32254.0,95.1785,95.288,95.1586,95.1984,32254.0
2025-02-10 13:25:00,95.74,95.77,95.63,95.67,5929.0,95.2581,95.288,95.1487,95.1885,5929.0
2025-02-10 13:30:00,95.64,95.68,95.57,95.64,13322.0,95.1586,95.1984,95.089,95.1586,13322.0
2025-02-10 13:35:00,95.61,95.71,95.61,95.66,6113.0,95.1288,95.2283,95.1288,95.1785,6113.0
2025-02-10 13:40:00,95.67,95.7,95.64,95.7,9791.0,95.1885,95.2183,95.1586,95.2183,9791.0
2025-02-10 13:45:00,95.69,95.74,95.68,95.73,21624.0,95.2084,95.2581,95.1984,95.2482,21624.0
2025-02-10 13:50:00,95.74,95.89,95.74,95.85,19029.0,95.2581,95.4074,95.2581,95.3676,19029.0
2025-02-10 13:55:00,95.82,95.86,95.8,95.82,8801.0,95.3377,95.3775,95.3178,95.3377,8801.0
2025-02-10 14:00:00,95.77,95.77,95.61,95.76,19437.0,95.288,95.288,95.1288,95.278,19437.0
2025-02-10 14:05:00,95.74,95.83,95.74,95.81,16688.0,95.2581,95.3477,95.2581,95.3278,16688.0
2025-02-10 14:10:00,95.82,95.93,95.81,95.91,24365.0,95.3377,95.4472,95.3278,95.4273,24365.0
2025-02-10 14:15:00,95.9,95.93,95.82,95.84,10173.0,95.4173,95.4472,95.3377,95.3576,10173.0
2025-02-10 14:20:00,95.87,96.01,95.86,95.92,39896.0,95.3875,95.5267,95.3775,95.4372,39896.0
2025-02-10 14:25:00,95.91,95.91,95.79,95.87,9622.0,95.4273,95.4273,95.3079,95.3875,9622.0
2025-02-10 14:30:00,95.87,95.94,95.85,95.88,49624.0,95.3875,95.4571,95.3676,95.3974,49624.0
2025-02-10 14:35:00,95.87,95.92,95.82,95.82,35643.0,95.3875,95.4372,95.3377,95.3377,35643.0
2025-02-10 14:40:00,95.81,95.83,95.73,95.77,46699.0,95.3278,95.3477,95.2482,95.288,46699.0
2025-02-10 14:45:00,95.73,95.77,95.68,95.73,25636.0,95.2482,95.288,95.1984,95.2482,25636.0
2025-02-10 14:50:00,95.71,95.78,95.66,95.77,37477.0,95.2283,95.2979,95.1785,95.288,37477.0
2025-02-10 14:55:00,95.77,95.87,95.73,95.75,13181.0,95.288,95.3875,95.2482,95.2681,13181.0
2025-02-10 15:00:00,95.71,95.81,95.7,95.81,24909.0,95.2283,95.3278,95.2183,95.3278,24909.0
2025-02-10 15:05:00,95.78,95.85,95.77,95.8,12028.0,95.2979,95.3676,95.288,95.3178,12028.0
2025-02-10 15:10:00,95.79,95.87,95.77,95.87,6708.0,95.3079,95.3875,95.288,95.3875,6708.0
2025-02-10 15:15:00,95.87,95.87,95.79,95.8,14220.0,95.3875,95.3875,95.3079,95.3178,14220.0
2025-02-10 15:20:00,95.78,95.83,95.71,95.73,17709.0,95.2979,95.3477,95.2283,95.2482,17709.0
2025-02-10 15:25:00,95.75,95.77,95.69,95.75,12581.0,95.2681,95.288,95.2084,95.2681,12581.0
2025-02-10 15:30:00,95.7,95.73,95.64,95.67,67678.0,95.2183,95.2482,95.1586,95.1885,67678.0
2025-02-10 15:35:00,95.67,95.67,95.53,95.61,54381.0,95.1885,95.1885,95.0492,95.1288,54381.0
2025-02-10 15:40:00,95.63,95.76,95.63,95.72,18298.0,95.1487,95.278,95.1487,95.2382,18298.0
2025-02-10 15:45:00,95.71,95.72,95.55,95.64,15165.0,95.2283,95.2382,95.0691,95.1586,15165.0
2025-02-10 15:50:00,95.63,95.74,95.41,95.58,330850.0,95.1487,95.2581,94.9298,95.0989,330850.0
2025-02-10 15:55:00,95.57,95.73,95.46,95.67,229237.0,95.089,95.2482,94.9795,95.1885,229237.0
2025-02-11 09:30:00,94.59,94.99,94.54,94.94,119846.0,94.1139,94.5119,94.0641,94.4621,119846.0
2025-02-11 09:35:00,94.92,95.08,94.85,94.96,60211.0,94.4422,94.6014,94.3726,94.482,60211.0
2025-02-11 09:40:00,94.96,95.03,94.87,95.0,59783.0,94.482,94.5517,94.3925,94.5218,59783.0
2025-02-11 09:45:00,95.01,95.02,94.88,94.88,23330.0,94.5318,94.5417,94.4024,94.4024,23330.0
2025-02-11 09:50:00,94.9,95.09,94.9,94.99,15710.0,94.4223,94.6114,94.4223,94.5119,15710.0
2025-02-11 09:55:00,95.0,95.03,94.91,94.92,14306.0,94.5218,94.5517,94.4323,94.4422,14306.0
2025-02-11 10:00:00,94.98,95.25,94.8,94.9,83709.0,94.5019,94.7706,94.3228,94.4223,83709.0
2025-02-11 10:05:00,94.89,94.96,94.68,94.96,45313.0,94.4124,94.482,94.2034,94.482,45313.0
2025-02-11 10:10:00,94.94,95.03,94.86,94.95,21661.0,94.4621,94.5517,94.3825,94.4721,21661.0
2025-02-11 10:15:00,95.0,95.06,94.95,94.97,11445.0,94.5218,94.5815,94.4721,94.492,11445.0
2025-02-11 10:20:00,94.93,95.14,94.87,95.08,36757.0,94.4522,94.6611,94.3925,94.6014,36757.0
2025-02-11 10:25:00,95.08,95.4,95.07,95.33,34355.0,94.6014,94.9198,94.5915,94.8502,34355.0
2025-02-11 10:30:00,95.34,95.41,95.28,95.28,14073.0,94.8601,94.9298,94.8004,94.8004,14073.0
2025-02-11 10:35:00,95.3,95.46,95.29,95.44,22214.0,94.8203,94.9795,94.8104,94.9596,22214.0
2025-02-11 10:40:00,95.46,95.51,95.41,95.51,25191.0,94.9795,95.0293,94.9298,95.0293,25191.0
2025-02-11 10:45:00,95.54,95.74,95.53,95.72,42977.0,95.0591,95.2581,95.0492,95.2382,42977.0
2025-02-11 10:50:00,95.71,95.86,95.7,95.85,22532.0,95.2283,95.3775,95.2183,95.3676,22532.0
2025-02-11 10:55:00,95.82,95.82,95.6,95.62,17875.0,95.3377,95.3377,95.1188,95.1387,17875.0
2025-02-11 11:00:00,95.7,95.71,95.55,95.58,17985.0,95.2183,95.2283,95.0691,95.0989,17985.0
2025-02-11 11:05:00,95.57,95.68,95.54,95.68,8786.0,95.089,95.1984,95.0591,95.1984,8786.0
2025-02-11 11:10:00,95.65,95.67,95.58,95.64,9903.0,95.1686,95.1885,95.0989,95.1586,9903.0
2025-02-11 11:15:00,95.66,95.7,95.59,95.64,15929.0,95.1785,95.2183,95.1089,95.1586,15929.0
2025-02-11 11:20:00,95.67,95.72,95.66,95.71,4992.0,95.1885,95.2382,95.1785,95.2283,4992.0
2025-02-11 11:25:00,95.71,95.76,95.55,95.56,13854.0,95.2283,95.278,95.0691,95.079,13854.0
2025-02-11 11:30:00,95.58,95.64,95.49,95.56,12775.0,95.0989,95.1586,95.0094,95.079,12775.0
2025-02-11 11:35:00,95.58,95.66,95.5,95.64,17648.0,95.0989,95.1785,95.0193,95.1586,17648.0
2025-02-11 11:40:00,95.67,95.69,95.63,95.68,9553.0,95.1885,95.2084,95.1487,95.1984,9553.0
2025-02-11 11:45:00,95.69,95.69,95.6,95.6,14001.0,95.2084,95.2084,95.1188,95.1188,14001.0
2025-02-11 11:50:00,95.55,95.55,95.4,95.41,7638.0,95.0691,95.0691,94.9198,94.9298,7638.0
2025-02-11 11:55:00,95.36,95.41,95.3,95.38,19396.0,94.88,94.9298,94.8203,94.8999,19396.0
2025-02-11 12:00:00,95.37,95.37,95.11,95.15,59681.0,94.89,94.89,94.6313,94.6711,59681.0
2025-02-11 12:05:00,95.16,95.16,94.86,95.02,61648.0,94.681,94.681,94.3825,94.5417,61648.0
2025-02-11 12:10:00,95.0,95.06,94.92,94.96,24555.0,94.5218,94.5815,94.4422,94.482,24555.0
2025-02-11 12:15:00,94.94,95.23,94.91,95.22,75880.0,94.4621,94.7507,94.4323,94.7407,75880.0
2025-02-11 12:20:00,95.22,95.44,95.19,95.43,32312.0,94.7407,94.9596,94.7109,94.9497,32312.0
2025-02-11 12:25:00,95.41,95.46,95.35,95.4,7508.0,94.9298,94.9795,94.8701,94.9198,7508.0
2025-02-11 12:30:00,95.43,95.46,95.36,95.36,7018.0,94.9497,94.9795,94.88,94.88,7018.0
2025-02-11 12:35:00,95.34,95.34,95.21,95.3,17616.0,94.8601,94.8601,94.7308,94.8203,17616.0
2025-02-11 12:40:00,95.3,95.33,95.21,95.25,10150.0,94.8203,94.8502,94.7308,94.7706,10150.0
2025-02-11 12:45:00,95.25,95.3,95.23,95.23,12297.0,94.7706,94.8203,94.7507,94.7507,12297.0
2025-02-11 12:50:00,95.25,95.25,95.1,95.2,9216.0,94.7706,94.7706,94.6213,94.7208,9216.0
2025-02-11 12:55:00,95.18,95.19,95.12,95.16,4027.0,94.7009,94.7109,94.6412,94.681,4027.0
2025-02-11 13:00:00,95.14,95.18,95.07,95.12,19538.0,94.6611,94.7009,94.5915,94.6412,19538.0
2025-02-11 13:05:00,95.14,95.24,95.11,95.24,7670.0,94.6611,94.7606,94.6313,94.7606,7670.0
2025-02-11 13:10:00,95.23,95.29,95.09,95.22,21198.0,94.7507,94.8104,94.6114,94.7407,21198.0
2025-02-11 13:15:00,95.18,95.32,95.17,95.27,6170.0,94.7009,94.8402,94.691,94.7905,6170.0
2025-02-11 13:20:00,95.31,95.35,95.22,95.23,14575.0,94.8303,94.8701,94.7407,94.7507,14575.0
2025-02-11 13:25:00,95.23,95.3,95.22,95.22,8209.0,94.7507,94.8203,94.7407,94.7407,8209.0
2025-02-11 13:30:00,95.29,95.54,95.28,95.52,15981.0,94.8104,95.0591,94.8004,95.0392,15981.0
2025-02-11 13:35:00,95.51,95.86,95.5,95.74,30883.0,95.0293,95.3775,95.0193,95.2581,30883.0
2025-02-11 13:40:00,95.74,95.87,95.72,95.8,54640.0,95.2581,95.3875,95.2382,95.3178,54640.0
2025-02-11 13:45:00,95.82,95.87,95.75,95.76,16499.0,95.3377,95.3875,95.2681,95.278,16499.0
2025-02-11 13:50:00,95.73,95.73,95.62,95.63,17105.0,95.2482,95.2482,95.1387,95.1487,17105.0
2025-02-11 13:55:00,95.6,95.64,95.56,95.58,3279.0,95.1188,95.1586,95.079,95.0989,3279.0
2025-02-11 14:00:00,95.52,95.65,95.52,95.64,11839.0,95.0392,95.1686,95.0392,95.1586,11839.0
2025-02-11 14:05:00,95.63,95.68,95.52,95.58,13131.0,95.1487,95.1984,95.0392,95.0989,13131.0
2025-02-11 14:10:00,95.6,95.64,95.49,95.51,7508.0,95.1188,95.1586,95.0094,95.0293,7508.0
2025-02-11 14:15:00,95.55,95.55,95.52,95.54,5123.0,95.0691,95.0691,95.0392,95.0591,5123.0
2025-02-11 14:20:00,95.55,95.65,95.55,95.62,10616.0,95.0691,95.1686,95.0691,95.1387,10616.0
2025-02-11 14:25:00,95.65,95.66,95.6,95.61,6522.0,95.1686,95.1785,95.1188,95.1288,6522.0
2025-02-11 14:30:00,95.67,95.72,95.65,95.66,8864.0,95.1885,95.2382,95.1686,95.1785,8864.0
2025-02-11 14:35:00,95.66,95.81,95.66,95.79,12988.0,95.1785,95.3278,95.1785,95.3079,12988.0
2025-02-11 14:40:00,95.8,96.16,95.8,96.05,118813.0,95.3178,95.676,95.3178,95.5665,118813.0
2025-02-11 14:45:00,96.05,96.06,95.91,96.01,40156.0,95.5665,95.5765,95.4273,95.5267,40156.0
2025-02-11 14:50:00,96.0,96.05,95.95,96.0,12250.0,95.5168,95.5665,95.4671,95.5168,12250.0
2025-02-11 14:55:00,96.01,96.06,95.95,95.95,16949.0,95.5267,95.5765,95.4671,95.4671,16949.0
2025-02-11 15:00:00,95.97,96.06,95.96,96.01,18801.0,95.487,95.5765,95.477,95.5267,18801.0
2025-02-11 15:05:00,95.99,96.02,95.9,95.93,9364.0,95.5069,95.5367,95.4173,95.4472,9364.0
2025-02-11 15:10:00,95.94,96.0,95.92,95.99,11075.0,95.4571,95.5168,95.4372,95.5069,11075.0
2025-02-11 15:15:00,95.96,95.96,95.84,95.93,15319.0,95.477,95.477,95.3576,95.4472,15319.0
2025-02-11 15:20:00,95.91,95.93,95.82,95.82,6870.0,95.4273,95.4472,95.3377,95.3377,6870.0
2025-02-11 15:25:00,95.82,95.92,95.79,95.89,15493.0,95.3377,95.4372,95.3079,95.4074,15493.0
2025-02-11 15:30:00,95.87,96.01,95.84,95.9,39958.0,95.3875,95.5267,95.3576,95.4173,39958.0
2025-02-11 15:35:00,95.86,95.88,95.67,95.68,39373.0,95.3775,95.3974,95.1885,95.1984,39373.0
2025-02-11 15:40:00,95.65,95.77,95.58,95.73,39405.0,95.1686,95.288,95.0989,95.2482,39405.0
2025-02-11 15:45:00,95.71,95.73,95.6,95.66,28328.0,95.2283,95.2482,95.1188,95.1785,28328.0
2025-02-11 15:50:00,95.67,95.81,95.63,95.66,34019.0,95.1885,95.3278,95.1487,95.1785,34019.0
2025-02-11 15:55:00,95.71,95.91,95.57,95.86,41971.0,95.2283,95.4273,95.089,95.3775,41971.0
2025-02-12 09:30:00,92.96,93.2,92.67,93.18,368080.0,92.4921,92.7309,92.2036,92.711,368080.0
2025-02-12 09:35:00,93.14,93.49,93.04,93.41,86324.0,92.6712,93.0194,92.5717,92.9398,86324.0
2025-02-12 09:40:00,93.38,93.7,93.31,93.62,111478.0,92.91,93.2284,92.8403,93.1488,111478.0
2025-02-12 09:45:00,93.62,93.9,93.57,93.9,94887.0,93.1488,93.4274,93.099,93.4274,94887.0
2025-02-12 09:50:00,93.89,94.15,93.75,94.08,72521.0,93.4174,93.6761,93.2781,93.6065,72521.0
2025-02-12 09:55:00,94.03,94.06,93.91,93.98,51625.0,93.5567,93.5866,93.4373,93.507,51625.0
2025-02-12 10:00:00,93.99,94.04,93.29,93.29,92728.0,93.5169,93.5667,92.8204,92.8204,92728.0
2025-02-12 10:05:00,93.32,93.62,93.25,93.5,37478.0,92.8503,93.1488,92.7806,93.0294,37478.0
2025-02-12 10:10:00,93.48,93.48,93.14,93.26,45272.0,93.0095,93.0095,92.6712,92.7906,45272.0
2025-02-12 10:15:00,93.25,93.96,93.24,93.96,64115.0,92.7806,93.4871,92.7707,93.4871,64115.0
2025-02-12 10:20:00,93.94,94.47,93.87,94.26,71218.0,93.4672,93.9945,93.3975,93.7856,71218.0
2025-02-12 10:25:00,94.33,94.41,93.93,93.95,67734.0,93.8552,93.9348,93.4572,93.4771,67734.0
2025-02-12 10:30:00,94.06,94.28,94.05,94.2,45828.0,93.5866,93.8055,93.5766,93.7259,45828.0
2025-02-12 10:35:00,94.19,94.92,94.17,94.72,114643.0,93.7159,94.4422,93.696,94.2432,114643.0
2025-02-12 10:40:00,94.7,94.7,94.38,94.49,55299.0,94.2233,94.2233,93.905,94.0144,55299.0
2025-02-12 10:45:00,94.54,94.54,94.2,94.32,42963.0,94.0641,94.0641,93.7259,93.8453,42963.0
2025-02-12 10:50:00,94.36,94.45,94.29,94.45,19157.0,93.8851,93.9746,93.8154,93.9746,19157.0
2025-02-12 10:55:00,94.47,94.56,94.43,94.56,11212.0,93.9945,94.084,93.9547,94.084,11212.0
2025-02-12 11:00:00,94.49,94.5,94.27,94.29,13368.0,94.0144,94.0243,93.7955,93.8154,13368.0
2025-02-12 11:05:00,94.2,94.34,94.0,94.06,20933.0,93.7259,93.8652,93.5269,93.5866,20933.0
2025-02-12 11:10:00,94.1,94.2,93.71,93.8,40583.0,93.6264,93.7259,93.2383,93.3279,40583.0
2025-02-12 11:15:00,93.8,93.89,93.73,93.8,22774.0,93.3279,93.4174,93.2582,93.3279,22774.0
2025-02-12 11:20:00,93.85,93.85,93.54,93.64,24725.0,93.3776,93.3776,93.0692,93.1687,24725.0
2025-02-12 11:25:00,93.65,93.67,93.45,93.66,27121.0,93.1786,93.1985,92.9796,93.1886,27121.0
2025-02-12 11:30:00,93.67,93.86,93.67,93.8,15348.0,93.1985,93.3876,93.1985,93.3279,15348.0
2025-02-12 11:35:00,93.79,94.08,93.78,94.0,10288.0,93.3179,93.6065,93.308,93.5269,10288.0
2025-02-12 11:40:00,94.05,94.35,94.0,94.32,13097.0,93.5766,93.8751,93.5269,93.8453,13097.0
2025-02-12 11:45:00,94.36,94.39,94.23,94.34,15655.0,93.8851,93.9149,93.7557,93.8652,15655.0
2025-02-12 11:50:00,94.37,94.68,94.37,94.62,44609.0,93.895,94.2034,93.895,94.1437,44609.0
2025-02-12 11:55:00,94.66,95.03,94.62,94.97,55107.0,94.1835,94.5517,94.1437,94.492,55107.0
2025-02-12 12:00:00,94.97,95.14,94.87,94.98,66150.0,94.492,94.6611,94.3925,94.5019,66150.0
2025-02-12 12:05:00,94.93,95.0,94.79,94.88,16968.0,94.4522,94.5218,94.3129,94.4024,16968.0
2025-02-12 12:10:00,94.89,95.2,94.82,95.1,42126.0,94.4124,94.7208,94.3427,94.6213,42126.0
2025-02-12 12:15:00,95.14,95.2,95.08,95.1,15245.0,94.6611,94.7208,94.6014,94.6213,15245.0
2025-02-12 12:20:00,95.05,95.23,95.05,95.16,26364.0,94.5716,94.7507,94.5716,94.681,26364.0
2025-02-12 12:25:00,95.11,95.22,95.11,95.16,13152.0,94.6313,94.7407,94.6313,94.681,13152.0
2025-02-12 12:30:00,95.13,95.18,94.98,95.03,25530.0,94.6512,94.7009,94.5019,94.5517,25530.0
2025-02-12 12:35:00,95.14,95.15,94.96,94.98,18655.0,94.6611,94.6711,94.482,94.5019,18655.0
2025-02-12 12:40:00,94.99,95.01,94.83,94.87,16748.0,94.5119,94.5318,94.3527,94.3925,16748.0
2025-02-12 12:45:00,94.89,95.31,94.87,95.18,31139.0,94.4124,94.8303,94.3925,94.7009,31139.0
2025-02-12 12:50:00,95.18,95.36,95.15,95.36,31066.0,94.7009,94.88,94.6711,94.88,31066.0
2025-02-12 12:55:00,95.35,95.5,95.31,95.46,32007.0,94.8701,95.0193,94.8303,94.9795,32007.0
2025-02-12 13:00:00,95.44,95.51,95.23,95.27,29747.0,94.9596,95.0293,94.7507,94.7905,29747.0
2025-02-12 13:05:00,95.3,95.34,95.14,95.2,16153.0,94.8203,94.8601,94.6611,94.7208,16153.0
2025-02-12 13:10:00,95.16,95.28,95.14,95.28,11211.0,94.681,94.8004,94.6611,94.8004,11211.0
2025-02-12 13:15:00,95.27,95.31,95.08,95.1,20253.0,94.7905,94.8303,94.6014,94.6213,20253.0
2025-02-12 13:20:00,95.09,95.16,95.01,95.1,28498.0,94.6114,94.681,94.5318,94.6213,28498.0
2025-02-12 13:25:00,95.11,95.16,94.84,95.04,40036.0,94.6313,94.681,94.3626,94.5616,40036.0
2025-02-12 13:30:00,95.02,95.14,95.0,95.08,14427.0,94.5417,94.6611,94.5218,94.6014,14427.0
2025-02-12 13:35:00,95.04,95.11,95.04,95.1,5936.0,94.5616,94.6313,94.5616,94.6213,5936.0
2025-02-12 13:40:00,95.06,95.06,94.75,94.75,19207.0,94.5815,94.5815,94.2731,94.2731,19207.0
2025-02-12 13:45:00,94.75,94.93,94.74,94.83,12546.0,94.2731,94.4522,94.2631,94.3527,12546.0
2025-02-12 13:50:00,94.8,95.0,94.8,94.93,5963.0,94.3228,94.5218,94.3228,94.4522,5963.0
2025-02-12 13:55:00,94.94,94.97,94.88,94.88,3050.0,94.4621,94.492,94.4024,94.4024,3050.0
2025-02-12 14:00:00,94.87,94.88,94.68,94.72,11171.0,94.3925,94.4024,94.2034,94.2432,11171.0
2025-02-12 14:05:00,94.69,94.77,94.59,94.75,14345.0,94.2134,94.293,94.1139,94.2731,14345.0
2025-02-12 14:10:00,94.73,94.74,94.57,94.64,4912.0,94.2532,94.2631,94.094,94.1636,4912.0
2025-02-12 14:15:00,94.63,94.65,94.62,94.63,1027.0,94.1537,94.1736,94.1437,94.1537,1027.0
2025-02-12 14:20:00,94.6,94.88,94.59,94.82,11297.0,94.1238,94.4024,94.1139,94.3427,11297.0
2025-02-12 14:25:00,94.77,94.9,94.67,94.81,7081.0,94.293,94.4223,94.1935,94.3328,7081.0
2025-02-12 14:30:00,94.82,94.95,94.81,94.95,4918.0,94.3427,94.4721,94.3328,94.4721,4918.0
2025-02-12 14:35:00,94.98,95.06,94.94,95.04,8561.0,94.5019,94.5815,94.4621,94.5616,8561.0
2025-02-12 14:40:00,95.03,95.05,94.98,95.03,4609.0,94.5517,94.5716,94.5019,94.5517,4609.0
2025-02-12 14:45:00,95.03,95.33,95.02,95.32,22218.0,94.5517,94.8502,94.5417,94.8402,22218.0
2025-02-12 14:50:00,95.3,95.3,95.15,95.26,3432.0,94.8203,94.8203,94.6711,94.7805,3432.0
2025-02-12 14:55:00,95.25,95.31,95.12,95.19,14216.0,94.7706,94.8303,94.6412,94.7109,14216.0
2025-02-12 15:00:00,95.2,95.26,95.1,95.14,5133.0,94.7208,94.7805,94.6213,94.6611,5133.0
2025-02-12 15:05:00,95.19,95.21,95.13,95.17,11821.0,94.7109,94.7308,94.6512,94.691,11821.0
2025-02-12 15:10:00,95.18,95.25,95.12,95.12,5376.0,94.7009,94.7706,94.6412,94.6412,5376.0
2025-02-12 15:15:00,95.11,95.14,95.04,95.08,15422.0,94.6313,94.6611,94.5616,94.6014,15422.0
2025-02-12 15:20:00,95.08,95.14,95.05,95.09,5916.0,94.6014,94.6611,94.5716,94.6114,5916.0
2025-02-12 15:25:00,95.05,95.15,94.92,94.92,15594.0,94.5716,94.6711,94.4422,94.4422,15594.0
2025-02-12 15:30:00,94.92,95.03,94.89,95.02,6067.0,94.4422,94.5517,94.4124,94.5417,6067.0
2025-02-12 15:35:00,94.99,95.05,94.85,94.87,16167.0,94.5119,94.5716,94.3726,94.3925,16167.0
2025-02-12 15:40:00,94.87,94.95,94.63,94.69,17059.0,94.3925,94.4721,94.1537,94.2134,17059.0
2025-02-12 15:45:00,94.63,94.75,94.62,94.69,16729.0,94.1537,94.2731,94.1437,94.2134,16729.0
2025-02-12 15:50:00,94.75,94.86,94.57,94.75,95655.0,94.2731,94.3825,94.094,94.2731,95655.0
2025-02-12 15:55:00,94.79,95.03,94.79,94.93,93230.0,94.3129,94.5517,94.3129,94.4522,93230.0
2025-02-13 09:30:00,95.45,95.7,95.32,95.49,114061.0,94.9696,95.2183,94.8402,95.0094,114061.0
2025-02-13 09:35:00,95.45,95.52,94.86,95.13,140415.0,94.9696,95.0392,94.3825,94.6512,140415.0
2025-02-13 09:40:00,95.11,95.46,94.99,95.45,72459.0,94.6313,94.9795,94.5119,94.9696,72459.0
2025-02-13 09:45:00,95.43,95.56,95.22,95.28,46576.0,94.9497,95.079,94.7407,94.8004,46576.0
2025-02-13 09:50:00,95.25,95.42,95.18,95.4,45318.0,94.7706,94.9397,94.7009,94.9198,45318.0
2025-02-13 09:55:00,95.4,95.7,95.4,95.61,42303.0,94.9198,95.2183,94.9198,95.1288,42303.0
2025-02-13 10:00:00,95.67,96.05,95.62,95.69,138616.0,95.1885,95.5665,95.1387,95.2084,138616.0
2025-02-13 10:05:00,95.74,95.8,95.38,95.66,51096.0,95.2581,95.3178,94.8999,95.1785,51096.0
2025-02-13 10:10:00,95.69,96.02,95.69,95.81,45109.0,95.2084,95.5367,95.2084,95.3278,45109.0
2025-02-13 10:15:00,95.89,96.25,95.87,96.22,89295.0,95.4074,95.7655,95.3875,95.7357,89295.0
2025-02-13 10:20:00,96.22,96.36,96.15,96.26,79576.0,95.7357,95.875,95.666,95.7755,79576.0
2025-02-13 10:25:00,96.25,96.34,96.01,96.19,48553.0,95.7655,95.8551,95.5267,95.7058,48553.0
2025-02-13 10:30:00,96.19,96.4,96.16,96.35,31728.0,95.7058,95.9148,95.676,95.865,31728.0
2025-02-13 10:35:00,96.35,96.66,96.29,96.59,56202.0,95.865,96.1735,95.8053,96.1038,56202.0
2025-02-13 10:40:00,96.62,96.87,96.61,96.73,40356.0,96.1337,96.3824,96.1237,96.2431,40356.0
2025-02-13 10:45:00,96.73,96.76,96.62,96.68,16225.0,96.2431,96.273,96.1337,96.1934,16225.0
2025-02-13 10:50:00,96.68,96.73,96.55,96.63,17106.0,96.1934,96.2431,96.064,96.1436,17106.0
2025-02-13 10:55:00,96.61,96.66,96.48,96.66,26713.0,96.1237,96.1735,95.9944,96.1735,26713.0
2025-02-13 11:00:00,96.7,96.71,96.61,96.7,19438.0,96.2133,96.2232,96.1237,96.2133,19438.0
2025-02-13 11:05:00,96.66,96.85,96.65,96.76,8472.0,96.1735,96.3625,96.1635,96.273,8472.0
2025-02-13 11:10:00,96.73,96.86,96.73,96.81,6638.0,96.2431,96.3725,96.2431,96.3227,6638.0
2025-02-13 11:15:00,96.81,96.81,96.62,96.8,6928.0,96.3227,96.3227,96.1337,96.3128,6928.0
2025-02-13 11:20:00,96.76,96.79,96.65,96.79,25668.0,96.273,96.3028,96.1635,96.3028,25668.0
2025-02-13 11:25:00,96.77,96.78,96.45,96.48,12284.0,96.2829,96.2929,95.9645,95.9944,12284.0
2025-02-13 11:30:00,96.5,96.53,96.35,96.53,29579.0,96.0143,96.0441,95.865,96.0441,29579.0
2025-02-13 11:35:00,96.53,96.61,96.42,96.43,21049.0,96.0441,96.1237,95.9347,95.9446,21049.0
2025-02-13 11:40:00,96.47,96.53,96.42,96.47,36020.0,95.9844,96.0441,95.9347,95.9844,36020.0
2025-02-13 11:45:00,96.48,96.5,96.47,96.5,2455.0,95.9944,96.0143,95.9844,96.0143,2455.0
2025-02-13 11:50:00,96.49,96.57,96.28,96.32,14850.0,96.0043,96.0839,95.7954,95.8352,14850.0
2025-02-13 11:55:00,96.32,96.33,96.05,96.22,25973.0,95.8352,95.8451,95.5665,95.7357,25973.0
2025-02-13 12:00:00,96.19,96.39,96.03,96.38,21750.0,95.7058,95.9048,95.5466,95.8949,21750.0
2025-02-13 12:05:00,96.37,96.48,96.32,96.39,32917.0,95.8849,95.9944,95.8352,95.9048,32917.0
2025-02-13 12:10:00,96.35,96.39,96.18,96.27,21241.0,95.865,95.9048,95.6959,95.7854,21241.0
2025-02-13 12:15:00,96.3,96.35,96.23,96.23,17217.0,95.8153,95.865,95.7456,95.7456,17217.0
2025-02-13 12:20:00,96.32,96.42,96.3,96.41,11141.0,95.8352,95.9347,95.8153,95.9247,11141.0
2025-02-13 12:25:00,96.38,96.46,96.37,96.37,32373.0,95.8949,95.9745,95.8849,95.8849,32373.0
2025-02-13 12:30:00,96.41,96.44,96.28,96.43,14962.0,95.9247,95.9546,95.7954,95.9446,14962.0
2025-02-13 12:35:00,96.43,96.45,96.39,96.4,11046.0,95.9446,95.9645,95.9048,95.9148,11046.0
2025-02-13 12:40:00,96.44,96.44,96.32,96.39,6720.0,95.9546,95.9546,95.8352,95.9048,6720.0
2025-02-13 12:45:00,96.39,96.63,96.39,96.53,24063.0,95.9048,96.1436,95.9048,96.0441,24063.0
2025-02-13 12:50:00,96.56,96.56,96.36,96.39,14361.0,96.074,96.074,95.875,95.9048,14361.0
2025-02-13 12:55:00,96.41,96.45,96.07,96.24,37260.0,95.9247,95.9645,95.5864,95.7556,37260.0
2025-02-13 13:00:00,96.2,96.28,96.07,96.14,11076.0,95.7158,95.7954,95.5864,95.6561,11076.0
2025-02-13 13:05:00,96.2,96.2,96.12,96.16,15555.0,95.7158,95.7158,95.6362,95.676,15555.0
2025-02-13 13:10:00,96.16,96.32,96.14,96.27,13027.0,95.676,95.8352,95.6561,95.7854,13027.0
2025-02-13 13:15:00,96.27,96.29,95.69,95.85,54724.0,95.7854,95.8053,95.2084,95.3676,54724.0
2025-02-13 13:20:00,95.75,96.18,95.75,96.15,19326.0,95.2681,95.6959,95.2681,95.666,19326.0
2025-02-13 13:25:00,96.21,96.32,96.17,96.25,26795.0,95.7257,95.8352,95.6859,95.7655,26795.0
2025-02-13 13:30:00,96.26,96.38,96.22,96.3,11180.0,95.7755,95.8949,95.7357,95.8153,11180.0
2025-02-13 13:35:00,96.31,96.51,96.29,96.5,19877.0,95.8252,96.0242,95.8053,96.0143,19877.0
2025-02-13 13:40:00,96.51,96.54,95.86,96.32,120138.0,96.0242,96.0541,95.3775,95.8352,120138.0
2025-02-13 13:45:00,96.28,96.51,96.2,96.47,36136.0,95.7954,96.0242,95.7158,95.9844,36136.0
2025-02-13 13:50:00,96.41,96.5,96.08,96.5,68147.0,95.9247,96.0143,95.5964,96.0143,68147.0
2025-02-13 13:55:00,96.5,96.74,96.38,96.73,16595.0,96.0143,96.2531,95.8949,96.2431,16595.0
2025-02-13 14:00:00,96.68,96.96,96.66,96.96,63331.0,96.1934,96.472,96.1735,96.472,63331.0
2025-02-13 14:05:00,96.93,97.18,96.88,97.11,68277.0,96.4421,96.6909,96.3924,96.6212,68277.0
2025-02-13 14:10:00,97.15,97.15,97.0,97.13,24084.0,96.661,96.661,96.5118,96.6411,24084.0
2025-02-13 14:15:00,97.15,97.29,97.12,97.22,27018.0,96.661,96.8003,96.6312,96.7307,27018.0
2025-02-13 14:20:00,97.22,97.29,97.16,97.17,23998.0,96.7307,96.8003,96.671,96.6809,23998.0
2025-02-13 14:25:00,97.14,97.25,97.1,97.23,16757.0,96.6511,96.7605,96.6113,96.7406,16757.0
2025-02-13 14:30:00,97.22,97.42,97.17,97.38,35704.0,96.7307,96.9297,96.6809,96.8899,35704.0
2025-02-13 14:35:00,97.38,97.53,97.36,97.44,37415.0,96.8899,97.0391,96.87,96.9496,37415.0
2025-02-13 14:40:00,97.42,97.44,97.33,97.35,23788.0,96.9297,96.9496,96.8401,96.86,23788.0
2025-02-13 14:45:00,97.34,97.44,97.31,97.44,18259.0,96.8501,96.9496,96.8202,96.9496,18259.0
2025-02-13 14:50:00,97.45,97.71,97.44,97.62,43727.0,96.9595,97.2182,96.9496,97.1286,43727.0
2025-02-13 14:55:00,97.63,97.67,97.47,97.51,26608.0,97.1386,97.1784,96.9794,97.0192,26608.0
2025-02-13 15:00:00,97.52,97.67,97.5,97.62,30543.0,97.0291,97.1784,97.0092,97.1286,30543.0
2025-02-13 15:05:00,97.6,97.75,97.57,97.71,83333.0,97.1087,97.258,97.0789,97.2182,83333.0
2025-02-13 15:10:00,97.68,97.76,97.62,97.71,27620.0,97.1883,97.2679,97.1286,97.2182,27620.0
2025-02-13 15:15:00,97.72,97.92,97.69,97.9,46865.0,97.2281,97.4271,97.1983,97.4072,46865.0
2025-02-13 15:20:00,97.88,97.91,97.73,97.74,22048.0,97.3873,97.4172,97.2381,97.248,22048.0
2025-02-13 15:25:00,97.74,97.83,97.65,97.83,33909.0,97.248,97.3376,97.1585,97.3376,33909.0
2025-02-13 15:30:00,97.75,97.78,97.68,97.7,30136.0,97.258,97.2878,97.1883,97.2082,30136.0
2025-02-13 15:35:00,97.71,97.82,97.68,97.8,27325.0,97.2182,97.3276,97.1883,97.3077,27325.0
2025-02-13 15:40:00,97.81,97.81,97.63,97.65,23788.0,97.3177,97.3177,97.1386,97.1585,23788.0
2025-02-13 15:45:00,97.64,97.79,97.63,97.78,30130.0,97.1485,97.2978,97.1386,97.2878,30130.0
2025-02-13 15:50:00,97.75,97.83,97.66,97.78,63923.0,97.258,97.3376,97.1684,97.2878,63923.0
2025-02-13 15:55:00,97.77,98.02,97.68,97.9,217303.0,97.2779,97.5266,97.1883,97.4072,217303.0
2025-02-14 09:30:00,97.94,98.13,97.88,97.99,254359.0,97.447,97.6361,97.3873,97.4968,254359.0
2025-02-14 09:35:00,98.0,98.12,97.83,98.08,119953.0,97.5067,97.6261,97.3376,97.5863,119953.0
2025-02-14 09:40:00,98.08,98.2,98.07,98.13,62525.0,97.5863,97.7057,97.5764,97.6361,62525.0
2025-02-14 09:45:00,98.15,98.19,98.09,98.16,48064.0,97.656,97.6958,97.5963,97.6659,48064.0
2025-02-14 09:50:00,98.16,98.25,98.1,98.14,57779.0,97.6659,97.7555,97.6062,97.646,57779.0
2025-02-14 09:55:00,98.16,98.22,98.1,98.18,19347.0,97.6659,97.7256,97.6062,97.6858,19347.0
2025-02-14 10:00:00,98.17,98.24,97.96,98.24,76836.0,97.6759,97.7455,97.4669,97.7455,76836.0
2025-02-14 10:05:00,98.24,98.4,98.21,98.4,89890.0,97.7455,97.9047,97.7157,97.9047,89890.0
2025-02-14 10:10:00,98.4,98.41,98.25,98.3,61751.0,97.9047,97.9147,97.7555,97.8052,61751.0
2025-02-14 10:15:00,98.26,98.33,98.04,98.04,32949.0,97.7654,97.8351,97.5465,97.5465,32949.0
2025-02-14 10:20:00,98.07,98.16,98.03,98.15,29857.0,97.5764,97.6659,97.5366,97.656,29857.0
2025-02-14 10:25:00,98.16,98.24,98.06,98.08,23257.0,97.6659,97.7455,97.5664,97.5863,23257.0
2025-02-14 10:30:00,98.05,98.07,97.98,98.05,37591.0,97.5565,97.5764,97.4868,97.5565,37591.0
2025-02-14 10:35:00,98.05,98.14,97.91,97.95,30395.0,97.5565,97.646,97.4172,97.457,30395.0
2025-02-14 10:40:00,97.96,97.97,97.81,97.96,21351.0,97.4669,97.4769,97.3177,97.4669,21351.0
2025-02-14 10:45:00,97.99,98.17,97.99,98.17,36013.0,97.4968,97.6759,97.4968,97.6759,36013.0
2025-02-14 10:50:00,98.11,98.23,98.09,98.18,20954.0,97.6162,97.7356,97.5963,97.6858,20954.0
2025-02-14 10:55:00,98.19,98.26,98.16,98.2,21474.0,97.6958,97.7654,97.6659,97.7057,21474.0
2025-02-14 11:00:00,98.22,98.26,98.08,98.21,19324.0,97.7256,97.7654,97.5863,97.7157,19324.0
2025-02-14 11:05:00,98.22,98.33,98.19,98.31,14491.0,97.7256,97.8351,97.6958,97.8152,14491.0
2025-02-14 11:10:00,98.32,98.35,98.13,98.18,21670.0,97.8251,97.855,97.6361,97.6858,21670.0
2025-02-14 11:15:00,98.18,98.18,97.89,97.89,24287.0,97.6858,97.6858,97.3973,97.3973,24287.0
2025-02-14 11:20:00,97.87,97.87,97.66,97.83,57500.0,97.3774,97.3774,97.1684,97.3376,57500.0
2025-02-14 11:25:00,97.79,98.03,97.78,97.95,46443.0,97.2978,97.5366,97.2878,97.457,46443.0
2025-02-14 11:30:00,97.91,97.93,97.78,97.89,32046.0,97.4172,97.4371,97.2878,97.3973,32046.0
2025-02-14 11:35:00,97.88,97.94,97.78,97.9,22889.0,97.3873,97.447,97.2878,97.4072,22889.0
2025-02-14 11:40:00,97.93,98.0,97.93,97.97,30940.0,97.4371,97.5067,97.4371,97.4769,30940.0
2025-02-14 11:45:00,97.98,98.0,97.76,97.8,16383.0,97.4868,97.5067,97.2679,97.3077,16383.0
2025-02-14 11:50:00,97.8,97.99,97.71,97.98,33172.0,97.3077,97.4968,97.2182,97.4868,33172.0
2025-02-14 11:55:00,97.96,98.1,97.9,98.05,14988.0,97.4669,97.6062,97.4072,97.5565,14988.0
2025-02-14 12:00:00,98.05,98.06,97.98,97.98,25878.0,97.5565,97.5664,97.4868,97.4868,25878.0
2025-02-14 12:05:00,97.98,97.98,97.76,97.77,16959.0,97.4868,97.4868,97.2679,97.2779,16959.0
2025-02-14 12:10:00,97.73,97.75,97.61,97.74,28637.0,97.2381,97.258,97.1187,97.248,28637.0
2025-02-14 12:15:00,97.74,97.76,97.67,97.75,12485.0,97.248,97.2679,97.1784,97.258,12485.0
2025-02-14 12:20:00,97.77,97.83,97.67,97.69,6357.0,97.2779,97.3376,97.1784,97.1983,6357.0
2025-02-14 12:25:00,97.71,97.73,97.58,97.59,12923.0,97.2182,97.2381,97.0888,97.0988,12923.0
2025-02-14 12:30:00,97.61,97.69,97.53,97.65,13629.0,97.1187,97.1983,97.0391,97.1585,13629.0
2025-02-14 12:35:00,97.66,97.73,97.62,97.63,11213.0,97.1684,97.2381,97.1286,97.1386,11213.0
2025-02-14 12:40:00,97.61,97.67,97.48,97.57,32182.0,97.1187,97.1784,96.9894,97.0789,32182.0
2025-02-14 12:45:00,97.59,97.8,97.58,97.79,14356.0,97.0988,97.3077,97.0888,97.2978,14356.0
2025-02-14 12:50:00,97.81,97.91,97.81,97.91,19097.0,97.3177,97.4172,97.3177,97.4172,19097.0
2025-02-14 12:55:00,97.91,97.96,97.84,97.89,26144.0,97.4172,97.4669,97.3475,97.3973,26144.0
2025-02-14 13:00:00,97.9,97.97,97.86,97.92,15228.0,97.4072,97.4769,97.3674,97.4271,15228.0
2025-02-14 13:05:00,97.88,97.98,97.87,97.91,10508.0,97.3873,97.4868,97.3774,97.4172,10508.0
2025-02-14 13:10:00,97.96,97.98,97.88,97.88,6469.0,97.4669,97.4868,97.3873,97.3873,6469.0
2025-02-14 13:15:00,97.88,97.99,97.86,97.93,8353.0,97.3873,97.4968,97.3674,97.4371,8353.0
2025-02-14 13:20:00,97.91,97.94,97.87,97.9,4790.0,97.4172,97.447,97.3774,97.4072,4790.0
2025-02-14 13:25:00,97.91,97.91,97.83,97.9,4006.0,97.4172,97.4172,97.3376,97.4072,4006.0
2025-02-14 13:30:00,97.92,98.14,97.92,98.12,38675.0,97.4271,97.646,97.4271,97.6261,38675.0
2025-02-14 13:35:00,98.13,98.16,98.04,98.11,8115.0,97.6361,97.6659,97.5465,97.6162,8115.0
2025-02-14 13:40:00,98.17,98.2,98.14,98.17,18056.0,97.6759,97.7057,97.646,97.6759,18056.0
2025-02-14 13:45:00,98.19,98.29,98.17,98.26,25370.0,97.6958,97.7953,97.6759,97.7654,25370.0
2025-02-14 13:50:00,98.28,98.31,98.22,98.26,14904.0,97.7853,97.8152,97.7256,97.7654,14904.0
2025-02-14 13:55:00,98.26,98.26,98.19,98.2,12574.0,97.7654,97.7654,97.6958,97.7057,12574.0
2025-02-14 14:00:00,98.18,98.23,98.15,98.18,9919.0,97.6858,97.7356,97.656,97.6858,9919.0
2025-02-14 14:05:00,98.18,98.21,98.17,98.2,5000.0,97.6858,97.7157,97.6759,97.7057,5000.0
2025-02-14 14:10:00,98.2,98.29,98.19,98.28,20565.0,97.7057,97.7953,97.6958,97.7853,20565.0
2025-02-14 14:15:00,98.28,98.28,98.14,98.18,15300.0,97.7853,97.7853,97.646,97.6858,15300.0
2025-02-14 14:20:00,98.1,98.15,98.08,98.13,3380.0,97.6062,97.656,97.5863,97.6361,3380.0
2025-02-14 14:25:00,98.14,98.14,97.97,97.99,6901.0,97.646,97.646,97.4769,97.4968,6901.0
2025-02-14 14:30:00,97.95,98.02,97.91,98.02,14230.0,97.457,97.5266,97.4172,97.5266,14230.0
2025-02-14 14:35:00,97.96,98.07,97.95,97.99,10225.0,97.4669,97.5764,97.457,97.4968,10225.0
2025-02-14 14:40:00,98.03,98.05,97.98,98.04,4937.0,97.5366,97.5565,97.4868,97.5465,4937.0
2025-02-14 14:45:00,98.07,98.08,97.94,97.94,6479.0,97.5764,97.5863,97.447,97.447,6479.0
2025-02-14 14:50:00,97.97,97.97,97.88,97.97,8215.0,97.4769,97.4769,97.3873,97.4769,8215.0
2025-02-14 14:55:00,97.98,98.08,97.9,98.06,11028.0,97.4868,97.5863,97.4072,97.5664,11028.0
2025-02-14 15:00:00,98.03,98.03,97.91,97.92,4290.0,97.5366,97.5366,97.4172,97.4271,4290.0
2025-02-14 15:05:00,97.93,97.97,97.9,97.97,5484.0,97.4371,97.4769,97.4072,97.4769,5484.0
2025-02-14 15:10:00,97.95,97.97,97.85,97.97,29368.0,97.457,97.4769,97.3575,97.4769,29368.0
2025-02-14 15:15:00,97.98,98.06,97.97,98.0,7946.0,97.4868,97.5664,97.4769,97.5067,7946.0
2025-02-14 15:20:00,98.03,98.04,97.86,97.86,12042.0,97.5366,97.5465,97.3674,97.3674,12042.0
2025-02-14 15:25:00,97.85,97.9,97.75,97.79,18460.0,97.3575,97.4072,97.258,97.2978,18460.0
2025-02-14 15:30:00,97.76,97.93,97.74,97.92,21174.0,97.2679,97.4371,97.248,97.4271,21174.0
2025-02-14 15:35:00,97.94,98.01,97.9,98.0,21986.0,97.447,97.5167,97.4072,97.5067,21986.0
2025-02-14 15:40:00,97.99,98.0,97.75,97.79,37999.0,97.4968,97.5067,97.258,97.2978,37999.0
2025-02-14 15:45:00,97.81,97.83,97.73,97.75,63037.0,97.3177,97.3376,97.2381,97.258,63037.0
2025-02-14 15:50:00,97.76,98.07,97.76,98.01,97537.0,97.2679,97.5764,97.2679,97.5167,97537.0
2025-02-14 15:55:00,97.95,98.03,97.72,97.8,152106.0,97.457,97.5366,97.2281,97.3077,152106.0
2025-02-18 09:30:00,98.34,98.39,98.11,98.23,144258.0,97.845,97.8948,97.6162,97.7356,144258.0
2025-02-18 09:35:00,98.23,98.32,98.05,98.27,134404.0,97.7356,97.8251,97.5565,97.7754,134404.0
2025-02-18 09:40:00,98.27,98.29,97.97,98.0,72651.0,97.7754,97.7953,97.4769,97.5067,72651.0
2025-02-18 09:45:00,98.0,98.12,97.88,98.04,69452.0,97.5067,97.6261,97.3873,97.5465,69452.0
2025-02-18 09:50:00,98.05,98.2,97.89,98.11,72267.0,97.5565,97.7057,97.3973,97.6162,72267.0
2025-02-18 09:55:00,98.11,98.21,97.96,97.96,36572.0,97.6162,97.7157,97.4669,97.4669,36572.0
2025-02-18 10:00:00,97.97,97.99,97.59,97.79,78251.0,97.4769,97.4968,97.0988,97.2978,78251.0
2025-02-18 10:05:00,97.84,97.93,97.73,97.89,66914.0,97.3475,97.4371,97.2381,97.3973,66914.0
2025-02-18 10:10:00,97.86,98.06,97.74,97.99,49428.0,97.3674,97.5664,97.248,97.4968,49428.0
2025-02-18 10:15:00,97.99,98.0,97.66,97.7,32445.0,97.4968,97.5067,97.1684,97.2082,32445.0
2025-02-18 10:20:00,97.7,97.91,97.7,97.83,19830.0,97.2082,97.4172,97.2082,97.3376,19830.0
2025-02-18 10:25:00,97.84,97.87,97.64,97.72,30986.0,97.3475,97.3774,97.1485,97.2281,30986.0
2025-02-18 10:30:00,97.71,97.85,97.63,97.73,26384.0,97.2182,97.3575,97.1386,97.2381,26384.0
2025-02-18 10:35:00,97.75,98.0,97.75,97.91,19516.0,97.258,97.5067,97.258,97.4172,19516.0
2025-02-18 10:40:00,97.96,98.01,97.9,98.01,6651.0,97.4669,97.5167,97.4072,97.5167,6651.0
2025-02-18 10:45:00,97.99,98.0,97.76,97.88,15752.0,97.4968,97.5067,97.2679,97.3873,15752.0
2025-02-18 10:50:00,97.89,98.15,97.85,98.15,40924.0,97.3973,97.656,97.3575,97.656,40924.0
2025-02-18 10:55:00,98.17,98.2,98.07,98.2,43306.0,97.6759,97.7057,97.5764,97.7057,43306.0
2025-02-18 11:00:00,98.18,98.2,98.14,98.16,14611.0,97.6858,97.7057,97.646,97.6659,14611.0
2025-02-18 11:05:00,98.17,98.19,98.08,98.18,10115.0,97.6759,97.6958,97.5863,97.6858,10115.0
2025-02-18 11:10:00,98.21,98.27,98.1,98.12,21080.0,97.7157,97.7754,97.6062,97.6261,21080.0
2025-02-18 11:15:00,98.11,98.16,98.08,98.1,13124.0,97.6162,97.6659,97.5863,97.6062,13124.0
2025-02-18 11:20:00,98.09,98.1,97.81,97.89,28596.0,97.5963,97.6062,97.3177,97.3973,28596.0
2025-02-18 11:25:00,97.87,98.15,97.87,98.11,31997.0,97.3774,97.656,97.3774,97.6162,31997.0
2025-02-18 11:30:00,98.12,98.12,97.93,98.02,15399.0,97.6261,97.6261,97.4371,97.5266,15399.0
2025-02-18 11:35:00,97.97,98.11,97.96,98.1,14366.0,97.4769,97.6162,97.4669,97.6062,14366.0
2025-02-18 11:40:00,98.09,98.1,97.98,98.03,8781.0,97.5963,97.6062,97.4868,97.5366,8781.0
2025-02-18 11:45:00,98.04,98.25,98.04,98.25,8521.0,97.5465,97.7555,97.5465,97.7555,8521.0
2025-02-18 11:50:00,98.24,98.32,98.23,98.28,34930.0,97.7455,97.8251,97.7356,97.7853,34930.0
2025-02-18 11:55:00,98.27,98.27,98.03,98.03,6359.0,97.7754,97.7754,97.5366,97.5366,6359.0
2025-02-18 12:00:00,98.01,98.03,97.94,98.03,11163.0,97.5167,97.5366,97.447,97.5366,11163.0
2025-02-18 12:05:00,98.05,98.05,97.86,97.92,13019.0,97.5565,97.5565,97.3674,97.4271,13019.0
2025-02-18 12:10:00,97.91,98.04,97.85,98.01,15263.0,97.4172,97.5465,97.3575,97.5167,15263.0
2025-02-18 12:15:00,97.9,97.9,97.82,97.9,3299.0,97.4072,97.4072,97.3276,97.4072,3299.0
2025-02-18 12:20:00,97.88,97.89,97.82,97.87,12010.0,97.3873,97.3973,97.3276,97.3774,12010.0
2025-02-18 12:25:00,97.88,97.94,97.87,97.93,10076.0,97.3873,97.447,97.3774,97.4371,10076.0
2025-02-18 12:30:00,97.95,98.05,97.95,98.02,8529.0,97.457,97.5565,97.457,97.5266,8529.0
2025-02-18 12:35:00,98.0,98.06,97.96,98.05,9110.0,97.5067,97.5664,97.4669,97.5565,9110.0
2025-02-18 12:40:00,98.04,98.1,97.98,97.99,9887.0,97.5465,97.6062,97.4868,97.4968,9887.0
2025-02-18 12:45:00,98.02,98.05,97.96,98.01,10960.0,97.5266,97.5565,97.4669,97.5167,10960.0
2025-02-18 12:50:00,98.03,98.18,98.02,98.15,8094.0,97.5366,97.6858,97.5266,97.656,8094.0
2025-02-18 12:55:00,98.13,98.13,98.06,98.06,2288.0,97.6361,97.6361,97.5664,97.5664,2288.0
2025-02-18 13:00:00,98.08,98.23,98.07,98.21,9055.0,97.5863,97.7356,97.5764,97.7157,9055.0
2025-02-18 13:05:00,98.19,98.22,98.0,98.01,20215.0,97.6958,97.7256,97.5067,97.5167,20215.0
2025-02-18 13:10:00,97.97,98.02,97.93,97.97,8042.0,97.4769,97.5266,97.4371,97.4769,8042.0
2025-02-18 13:15:00,97.97,97.98,97.85,97.88,13622.0,97.4769,97.4868,97.3575,97.3873,13622.0
2025-02-18 13:20:00,97.86,97.89,97.68,97.85,28259.0,97.3674,97.3973,97.1883,97.3575,28259.0
2025-02-18 13:25:00,97.86,97.92,97.84,97.86,4539.0,97.3674,97.4271,97.3475,97.3674,4539.0
2025-02-18 13:30:00,97.82,97.82,97.71,97.8,8965.0,97.3276,97.3276,97.2182,97.3077,8965.0
2025-02-18 13:35:00,97.77,97.77,97.67,97.68,7996.0,97.2779,97.2779,97.1784,97.1883,7996.0
2025-02-18 13:40:00,97.72,97.73,97.66,97.69,5861.0,97.2281,97.2381,97.1684,97.1983,5861.0
2025-02-18 13:45:00,97.68,97.81,97.67,97.81,34201.0,97.1883,97.3177,97.1784,97.3177,34201.0
2025-02-18 13:50:00,97.81,97.88,97.79,97.82,22573.0,97.3177,97.3873,97.2978,97.3276,22573.0
2025-02-18 13:55:00,97.83,97.86,97.74,97.76,7443.0,97.3376,97.3674,97.248,97.2679,7443.0
2025-02-18 14:00:00,97.77,97.82,97.76,97.81,4775.0,97.2779,97.3276,97.2679,97.3177,4775.0
2025-02-18 14:05:00,97.76,97.79,97.15,97.34,105927.0,97.2679,97.2978,96.661,96.8501,105927.0
2025-02-18 14:10:00,97.36,97.46,97.28,97.35,24295.0,96.87,96.9695,96.7904,96.86,24295.0
2025-02-18 14:15:00,97.32,97.36,97.21,97.21,20362.0,96.8302,96.87,96.7207,96.7207,20362.0
2025-02-18 14:20:00,97.19,97.71,97.15,97.62,78209.0,96.7008,97.2182,96.661,97.1286,78209.0
2025-02-18 14:25:00,97.66,97.66,97.52,97.52,9719.0,97.1684,97.1684,97.0291,97.0291,9719.0
2025-02-18 14:30:00,97.52,97.67,97.5,97.64,11921.0,97.0291,97.1784,97.0092,97.1485,11921.0
2025-02-18 14:35:00,97.68,97.68,97.5,97.5,5190.0,97.1883,97.1883,97.0092,97.0092,5190.0
2025-02-18 14:40:00,97.51,97.66,97.51,97.62,2591.0,97.0192,97.1684,97.0192,97.1286,2591.0
2025-02-18 14:45:00,97.65,97.78,97.61,97.75,15047.0,97.1585,97.2878,97.1187,97.258,15047.0
2025-02-18 14:50:00,97.8,97.92,97.78,97.86,14485.0,97.3077,97.4271,97.2878,97.3674,14485.0
2025-02-18 14:55:00,97.84,97.9,97.82,97.84,4460.0,97.3475,97.4072,97.3276,97.3475,4460.0
2025-02-18 15:00:00,97.85,97.86,97.78,97.81,10109.0,97.3575,97.3674,97.2878,97.3177,10109.0
2025-02-18 15:05:00,97.82,97.83,97.77,97.78,8387.0,97.3276,97.3376,97.2779,97.2878,8387.0
2025-02-18 15:10:00,97.78,97.86,97.75,97.86,13766.0,97.2878,97.3674,97.258,97.3674,13766.0
2025-02-18 15:15:00,97.83,97.84,97.73,97.79,4959.0,97.3376,97.3475,97.2381,97.2978,4959.0
2025-02-18 15:20:00,97.82,97.84,97.76,97.84,4079.0,97.3276,97.3475,97.2679,97.3475,4079.0
2025-02-18 15:25:00,97.86,97.89,97.79,97.83,9322.0,97.3674,97.3973,97.2978,97.3376,9322.0
2025-02-18 15:30:00,97.82,97.94,97.82,97.83,39954.0,97.3276,97.447,97.3276,97.3376,39954.0
2025-02-18 15:35:00,97.84,97.87,97.77,97.8,24951.0,97.3475,97.3774,97.2779,97.3077,24951.0
2025-02-18 15:40:00,97.81,97.91,97.76,97.79,17215.0,97.3177,97.4172,97.2679,97.2978,17215.0
2025-02-18 15:45:00,97.78,97.85,97.74,97.76,16190.0,97.2878,97.3575,97.248,97.2679,16190.0
2025-02-18 15:50:00,97.81,98.01,97.8,97.97,82699.0,97.3177,97.5167,97.3077,97.4769,82699.0
2025-02-18 15:55:00,97.98,98.54,97.97,98.54,212779.0,97.4868,98.044,97.4769,98.044,212779.0
2025-02-19 09:30:00,97.92,97.98,97.77,97.95,109006.0,97.4271,97.4868,97.2779,97.457,109006.0
2025-02-19 09:35:00,97.98,98.0,97.85,97.87,87724.0,97.4868,97.5067,97.3575,97.3774,87724.0
2025-02-19 09:40:00,97.84,98.0,97.83,97.9,46826.0,97.3475,97.5067,97.3376,97.4072,46826.0
2025-02-19 09:45:00,97.95,97.99,97.73,97.79,56053.0,97.457,97.4968,97.2381,97.2978,56053.0
2025-02-19 09:50:00,97.78,97.95,97.75,97.93,54353.0,97.2878,97.457,97.258,97.4371,54353.0
2025-02-19 09:55:00,97.89,97.92,97.81,97.81,16763.0,97.3973,97.4271,97.3177,97.3177,16763.0
2025-02-19 10:00:00,97.84,97.99,97.67,97.72,46855.0,97.3475,97.4968,97.1784,97.2281,46855.0
2025-02-19 10:05:00,97.73,97.88,97.67,97.75,15677.0,97.2381,97.3873,97.1784,97.258,15677.0
2025-02-19 10:10:00,97.76,97.79,97.69,97.75,16286.0,97.2679,97.2978,97.1983,97.258,16286.0
2025-02-19 10:15:00,97.73,97.95,97.69,97.87,51139.0,97.2381,97.457,97.1983,97.3774,51139.0
2025-02-19 10:20:00,97.84,97.85,97.78,97.85,18790.0,97.3475,97.3575,97.2878,97.3575,18790.0
2025-02-19 10:25:00,97.86,97.96,97.84,97.92,11429.0,97.3674,97.4669,97.3475,97.4271,11429.0
2025-02-19 10:30:00,97.95,98.3,97.94,98.08,124441.0,97.457,97.8052,97.447,97.5863,124441.0
2025-02-19 10:35:00,98.12,98.14,98.01,98.06,23186.0,97.6261,97.646,97.5167,97.5664,23186.0
2025-02-19 10:40:00,98.08,98.14,98.04,98.14,22898.0,97.5863,97.646,97.5465,97.646,22898.0
2025-02-19 10:45:00,98.15,98.18,98.08,98.11,16900.0,97.656,97.6858,97.5863,97.6162,16900.0
2025-02-19 10:50:00,98.11,98.12,98.04,98.07,10775.0,97.6162,97.6261,97.5465,97.5764,10775.0
2025-02-19 10:55:00,98.06,98.06,97.78,97.94,55402.0,97.5664,97.5664,97.2878,97.447,55402.0
2025-02-19 11:00:00,97.97,98.22,97.96,98.16,46399.0,97.4769,97.7256,97.4669,97.6659,46399.0
2025-02-19 11:05:00,98.16,98.25,98.14,98.23,21527.0,97.6659,97.7555,97.646,97.7356,21527.0
2025-02-19 11:10:00,98.24,98.48,98.21,98.48,28485.0,97.7455,97.9843,97.7157,97.9843,28485.0
2025-02-19 11:15:00,98.47,98.47,98.37,98.44,36008.0,97.9744,97.9744,97.8749,97.9445,36008.0
2025-02-19 11:20:00,98.42,98.45,98.34,98.41,23229.0,97.9246,97.9545,97.845,97.9147,23229.0
2025-02-19 11:25:00,98.44,98.47,98.42,98.43,7969.0,97.9445,97.9744,97.9246,97.9346,7969.0
2025-02-19 11:30:00,98.44,98.47,98.36,98.47,10904.0,97.9445,97.9744,97.8649,97.9744,10904.0
2025-02-19 11:35:00,98.49,98.5,98.4,98.44,22843.0,97.9943,98.0042,97.9047,97.9445,22843.0
2025-02-19 11:40:00,98.48,98.68,98.48,98.67,17214.0,97.9843,98.1833,97.9843,98.1734,17214.0
2025-02-19 11:45:00,98.69,98.73,98.58,98.59,22539.0,98.1933,98.2331,98.0838,98.0938,22539.0
2025-02-19 11:50:00,98.62,98.71,98.59,98.7,10473.0,98.1236,98.2132,98.0938,98.2032,10473.0
2025-02-19 11:55:00,98.71,98.73,98.67,98.68,34296.0,98.2132,98.2331,98.1734,98.1833,34296.0
2025-02-19 12:00:00,98.69,98.82,98.69,98.78,29150.0,98.1933,98.3226,98.1933,98.2828,29150.0
2025-02-19 12:05:00,98.77,98.78,98.73,98.78,12744.0,98.2729,98.2828,98.2331,98.2828,12744.0
2025-02-19 12:10:00,98.76,98.77,98.58,98.62,16696.0,98.2629,98.2729,98.0838,98.1236,16696.0
2025-02-19 12:15:00,98.62,98.63,98.56,98.58,8287.0,98.1236,98.1336,98.0639,98.0838,8287.0
2025-02-19 12:20:00,98.6,98.6,98.44,98.44,44766.0,98.1037,98.1037,97.9445,97.9445,44766.0
2025-02-19 12:25:00,98.47,98.47,98.38,98.38,21120.0,97.9744,97.9744,97.8848,97.8848,21120.0
2025-02-19 12:30:00,98.39,98.41,98.29,98.32,21510.0,97.8948,97.9147,97.7953,97.8251,21510.0
2025-02-19 12:35:00,98.32,98.44,98.32,98.44,23706.0,97.8251,97.9445,97.8251,97.9445,23706.0
2025-02-19 12:40:00,98.43,98.51,98.38,98.5,9577.0,97.9346,98.0142,97.8848,98.0042,9577.0
2025-02-19 12:45:00,98.49,98.57,98.46,98.55,6885.0,97.9943,98.0739,97.9644,98.054,6885.0
2025-02-19 12:50:00,98.56,98.73,98.56,98.71,62000.0,98.0639,98.2331,98.0639,98.2132,62000.0
2025-02-19 12:55:00,98.71,98.75,98.65,98.66,10084.0,98.2132,98.253,98.1535,98.1634,10084.0
2025-02-19 13:00:00,98.64,98.64,98.56,98.57,8484.0,98.1435,98.1435,98.0639,98.0739,8484.0
2025-02-19 13:05:00,98.57,98.58,98.39,98.41,12168.0,98.0739,98.0838,97.8948,97.9147,12168.0
2025-02-19 13:10:00,98.41,98.43,98.19,98.34,69093.0,97.9147,97.9346,97.6958,97.845,69093.0
2025-02-19 13:15:00,98.33,98.63,98.33,98.63,25115.0,97.8351,98.1336,97.8351,98.1336,25115.0
2025-02-19 13:20:00,98.64,98.66,98.57,98.61,18691.0,98.1435,98.1634,98.0739,98.1137,18691.0
2025-02-19 13:25:00,98.64,98.69,98.6,98.68,28577.0,98.1435,98.1933,98.1037,98.1833,28577.0
2025-02-19 13:30:00,98.74,98.82,98.73,98.76,12950.0,98.243,98.3226,98.2331,98.2629,12950.0
2025-02-19 13:35:00,98.77,98.81,98.77,98.8,8298.0,98.2729,98.3127,98.2729,98.3027,8298.0
2025-02-19 13:40:00,98.81,98.86,98.75,98.77,11949.0,98.3127,98.3624,98.253,98.2729,11949.0
2025-02-19 13:45:00,98.75,98.8,98.69,98.71,16775.0,98.253,98.3027,98.1933,98.2132,16775.0
2025-02-19 13:50:00,98.72,98.72,98.62,98.65,12902.0,98.2231,98.2231,98.1236,98.1535,12902.0
2025-02-19 13:55:00,98.65,98.68,98.61,98.62,7984.0,98.1535,98.1833,98.1137,98.1236,7984.0
2025-02-19 14:00:00,98.62,98.78,98.53,98.63,22226.0,98.1236,98.2828,98.0341,98.1336,22226.0
2025-02-19 14:05:00,98.69,98.74,98.68,98.69,9340.0,98.1933,98.243,98.1833,98.1933,9340.0
2025-02-19 14:10:00,98.74,99.12,98.72,99.11,84254.0,98.243,98.6211,98.2231,98.6111,84254.0
2025-02-19 14:15:00,99.13,99.25,99.12,99.19,42267.0,98.631,98.7504,98.6211,98.6907,42267.0
2025-02-19 14:20:00,99.23,99.37,99.22,99.3,78530.0,98.7305,98.8698,98.7206,98.8002,78530.0
2025-02-19 14:25:00,99.31,99.31,99.14,99.24,29110.0,98.8101,98.8101,98.641,98.7405,29110.0
2025-02-19 14:30:00,99.24,99.27,99.15,99.26,13383.0,98.7405,98.7703,98.6509,98.7604,13383.0
2025-02-19 14:35:00,99.26,99.31,99.26,99.27,9342.0,98.7604,98.8101,98.7604,98.7703,9342.0
2025-02-19 14:40:00,99.27,99.33,99.18,99.26,24470.0,98.7703,98.83,98.6808,98.7604,24470.0
2025-02-19 14:45:00,99.24,99.25,99.16,99.25,17390.0,98.7405,98.7504,98.6609,98.7504,17390.0
2025-02-19 14:50:00,99.26,99.44,99.26,99.39,36171.0,98.7604,98.9395,98.7604,98.8897,36171.0
2025-02-19 14:55:00,99.39,99.41,99.32,99.39,8900.0,98.8897,98.9096,98.8201,98.8897,8900.0
2025-02-19 15:00:00,99.34,99.36,99.24,99.25,14681.0,98.84,98.8599,98.7405,98.7504,14681.0
2025-02-19 15:05:00,99.25,99.29,99.11,99.11,13013.0,98.7504,98.7902,98.6111,98.6111,13013.0
2025-02-19 15:10:00,99.11,99.18,99.09,99.15,11241.0,98.6111,98.6808,98.5912,98.6509,11241.0
2025-02-19 15:15:00,99.18,99.31,99.17,99.18,30623.0,98.6808,98.8101,98.6708,98.6808,30623.0
2025-02-19 15:20:00,99.18,99.23,99.13,99.23,9104.0,98.6808,98.7305,98.631,98.7305,9104.0
2025-02-19 15:25:00,99.18,99.19,98.76,98.88,14246.0,98.6808,98.6907,98.2629,98.3823,14246.0
2025-02-19 15:30:00,98.94,99.23,98.88,99.11,64891.0,98.442,98.7305,98.3823,98.6111,64891.0
2025-02-19 15:35:00,99.12,99.16,98.97,99.06,25768.0,98.6211,98.6609,98.4719,98.5614,25768.0
2025-02-19 15:40:00,99.07,99.12,98.99,99.0,43567.0,98.5713,98.6211,98.4918,98.5017,43567.0
2025-02-19 15:45:00,99.01,99.06,98.94,99.01,15854.0,98.5116,98.5614,98.442,98.5116,15854.0
2025-02-19 15:50:00,99.05,99.22,99.02,99.09,65047.0,98.5514,98.7206,98.5216,98.5912,65047.0
2025-02-19 15:55:00,99.09,99.34,99.08,99.3,108034.0,98.5912,98.84,98.5813,98.8002,108034.0
2025-02-20 09:30:00,98.59,98.65,98.42,98.44,122281.0,98.0938,98.1535,97.9246,97.9445,122281.0
2025-02-20 09:35:00,98.45,98.51,98.41,98.51,47222.0,97.9545,98.0142,97.9147,98.0142,47222.0
2025-02-20 09:40:00,98.5,98.52,98.1,98.1,44287.0,98.0042,98.0241,97.6062,97.6062,44287.0
2025-02-20 09:45:00,98.1,98.15,97.9,98.03,127732.0,97.6062,97.656,97.4072,97.5366,127732.0
2025-02-20 09:50:00,98.02,98.02,97.37,97.55,437806.0,97.5266,97.5266,96.8799,97.059,437806.0
2025-02-20 09:55:00,97.55,97.61,97.02,97.06,145000.0,97.059,97.1187,96.5317,96.5715,145000.0
2025-02-20 10:00:00,97.07,97.07,96.38,96.99,170808.0,96.5814,96.5814,95.8949,96.5018,170808.0
2025-02-20 10:05:00,97.02,97.19,96.69,96.81,82143.0,96.5317,96.7008,96.2033,96.3227,82143.0
2025-02-20 10:10:00,96.77,97.27,96.69,97.06,64437.0,96.2829,96.7804,96.2033,96.5715,64437.0
2025-02-20 10:15:00,97.09,97.45,97.09,97.33,77963.0,96.6013,96.9595,96.6013,96.8401,77963.0
2025-02-20 10:20:00,97.39,97.51,97.2,97.27,59114.0,96.8998,97.0192,96.7108,96.7804,59114.0
2025-02-20 10:25:00,97.36,97.42,97.3,97.4,22708.0,96.87,96.9297,96.8103,96.9098,22708.0
2025-02-20 10:30:00,97.4,97.6,97.39,97.43,35420.0,96.9098,97.1087,96.8998,96.9396,35420.0
2025-02-20 10:35:00,97.43,97.44,97.08,97.22,26269.0,96.9396,96.9496,96.5914,96.7307,26269.0
2025-02-20 10:40:00,97.2,97.24,97.04,97.07,23439.0,96.7108,96.7506,96.5516,96.5814,23439.0
2025-02-20 10:45:00,97.12,97.14,96.78,96.82,56916.0,96.6312,96.6511,96.2929,96.3327,56916.0
2025-02-20 10:50:00,96.8,96.81,96.6,96.63,38460.0,96.3128,96.3227,96.1138,96.1436,38460.0
2025-02-20 10:55:00,96.64,96.76,96.45,96.54,70103.0,96.1536,96.273,95.9645,96.0541,70103.0
2025-02-20 11:00:00,96.55,96.79,96.49,96.59,48470.0,96.064,96.3028,96.0043,96.1038,48470.0
2025-02-20 11:05:00,96.59,96.95,96.58,96.93,29110.0,96.1038,96.462,96.0939,96.4421,29110.0
2025-02-20 11:10:00,96.93,97.06,96.93,96.96,38373.0,96.4421,96.5715,96.4421,96.472,38373.0
2025-02-20 11:15:00,96.94,96.94,96.63,96.67,16735.0,96.4521,96.4521,96.1436,96.1834,16735.0
2025-02-20 11:20:00,96.75,96.93,96.73,96.88,20773.0,96.263,96.4421,96.2431,96.3924,20773.0
2025-02-20 11:25:00,96.87,97.02,96.81,97.01,12682.0,96.3824,96.5317,96.3227,96.5217,12682.0
2025-02-20 11:30:00,97.08,97.08,96.73,96.83,21235.0,96.5914,96.5914,96.2431,96.3426,21235.0
2025-02-20 11:35:00,96.78,96.78,96.45,96.72,46061.0,96.2929,96.2929,95.9645,96.2332,46061.0
2025-02-20 11:40:00,96.67,96.88,96.66,96.84,9185.0,96.1834,96.3924,96.1735,96.3526,9185.0
2025-02-20 11:45:00,96.85,96.86,96.62,96.65,15973.0,96.3625,96.3725,96.1337,96.1635,15973.0
2025-02-20 11:50:00,96.72,96.82,96.67,96.67,8708.0,96.2332,96.3327,96.1834,96.1834,8708.0
2025-02-20 11:55:00,96.65,96.69,96.6,96.62,2843.0,96.1635,96.2033,96.1138,96.1337,2843.0
2025-02-20 12:00:00,96.59,96.91,96.55,96.88,17682.0,96.1038,96.4222,96.064,96.3924,17682.0
2025-02-20 12:05:00,96.89,97.07,96.89,97.04,23965.0,96.4023,96.5814,96.4023,96.5516,23965.0
2025-02-20 12:10:00,97.1,97.17,97.04,97.17,11880.0,96.6113,96.6809,96.5516,96.6809,11880.0
2025-02-20 12:15:00,97.15,97.28,97.12,97.25,17272.0,96.661,96.7904,96.6312,96.7605,17272.0
2025-02-20 12:20:00,97.26,97.29,97.18,97.26,10323.0,96.7705,96.8003,96.6909,96.7705,10323.0
2025-02-20 12:25:00,97.28,97.31,97.22,97.24,8331.0,96.7904,96.8202,96.7307,96.7506,8331.0
2025-02-20 12:30:00,97.26,97.35,97.25,97.29,9622.0,96.7705,96.86,96.7605,96.8003,9622.0
2025-02-20 12:35:00,97.33,97.38,97.19,97.21,10012.0,96.8401,96.8899,96.7008,96.7207,10012.0
2025-02-20 12:40:00,97.2,97.4,97.18,97.38,11024.0,96.7108,96.9098,96.6909,96.8899,11024.0
2025-02-20 12:45:00,97.35,97.35,97.12,97.13,6409.0,96.86,96.86,96.6312,96.6411,6409.0
2025-02-20 12:50:00,97.18,97.18,97.06,97.12,22754.0,96.6909,96.6909,96.5715,96.6312,22754.0
2025-02-20 12:55:00,97.1,97.1,96.89,96.89,11723.0,96.6113,96.6113,96.4023,96.4023,11723.0
2025-02-20 13:00:00,96.82,96.93,96.77,96.86,16950.0,96.3327,96.4421,96.2829,96.3725,16950.0
2025-02-20 13:05:00,96.86,96.99,96.85,96.95,5726.0,96.3725,96.5018,96.3625,96.462,5726.0
2025-02-20 13:10:00,96.98,97.1,96.96,97.09,12379.0,96.4919,96.6113,96.472,96.6013,12379.0
2025-02-20 13:15:00,97.1,97.1,96.85,96.88,17285.0,96.6113,96.6113,96.3625,96.3924,17285.0
2025-02-20 13:20:00,96.88,96.88,96.7,96.8,6638.0,96.3924,96.3924,96.2133,96.3128,6638.0
2025-02-20 13:25:00,96.76,96.91,96.7,96.84,5021.0,96.273,96.4222,96.2133,96.3526,5021.0
2025-02-20 13:30:00,96.84,97.04,96.81,97.04,18751.0,96.3526,96.5516,96.3227,96.5516,18751.0
2025-02-20 13:35:00,97.0,97.09,96.97,97.04,2898.0,96.5118,96.6013,96.4819,96.5516,2898.0
2025-02-20 13:40:00,97.08,97.17,96.97,97.17,7580.0,96.5914,96.6809,96.4819,96.6809,7580.0
2025-02-20 13:45:00,97.15,97.19,97.05,97.05,11767.0,96.661,96.7008,96.5615,96.5615,11767.0
2025-02-20 13:50:00,97.08,97.09,96.97,97.01,11799.0,96.5914,96.6013,96.4819,96.5217,11799.0
2025-02-20 13:55:00,97.03,97.22,97.03,97.19,7668.0,96.5416,96.7307,96.5416,96.7008,7668.0
2025-02-20 14:00:00,97.14,97.26,97.14,97.25,8192.0,96.6511,96.7705,96.6511,96.7605,8192.0
2025-02-20 14:05:00,97.25,97.32,97.19,97.28,11479.0,96.7605,96.8302,96.7008,96.7904,11479.0
2025-02-20 14:10:00,97.29,97.56,97.29,97.47,39774.0,96.8003,97.0689,96.8003,96.9794,39774.0
2025-02-20 14:15:00,97.47,97.53,97.42,97.53,17455.0,96.9794,97.0391,96.9297,97.0391,17455.0
2025-02-20 14:20:00,97.56,97.59,97.52,97.53,10702.0,97.0689,97.0988,97.0291,97.0391,10702.0
2025-02-20 14:25:00,97.52,97.53,97.4,97.42,16980.0,97.0291,97.0391,96.9098,96.9297,16980.0
2025-02-20 14:30:00,97.43,97.46,97.28,97.29,20918.0,96.9396,96.9695,96.7904,96.8003,20918.0
2025-02-20 14:35:00,97.31,97.33,97.22,97.24,4934.0,96.8202,96.8401,96.7307,96.7506,4934.0
2025-02-20 14:40:00,97.25,97.41,97.24,97.41,11318.0,96.7605,96.9197,96.7506,96.9197,11318.0
2025-02-20 14:45:00,97.41,97.75,97.41,97.74,38334.0,96.9197,97.258,96.9197,97.248,38334.0
2025-02-20 14:50:00,97.75,97.87,97.67,97.76,22509.0,97.258,97.3774,97.1784,97.2679,22509.0
2025-02-20 14:55:00,97.77,97.84,97.74,97.76,13844.0,97.2779,97.3475,97.248,97.2679,13844.0
2025-02-20 15:00:00,97.79,97.8,97.68,97.76,18678.0,97.2978,97.3077,97.1883,97.2679,18678.0
2025-02-20 15:05:00,97.77,97.81,97.67,97.73,14634.0,97.2779,97.3177,97.1784,97.2381,14634.0
2025-02-20 15:10:00,97.7,97.72,97.6,97.68,5829.0,97.2082,97.2281,97.1087,97.1883,5829.0
2025-02-20 15:15:00,97.65,97.76,97.48,97.74,13862.0,97.1585,97.2679,96.9894,97.248,13862.0
2025-02-20 15:20:00,97.77,97.87,97.76,97.76,9706.0,97.2779,97.3774,97.2679,97.2679,9706.0
2025-02-20 15:25:00,97.76,97.78,97.69,97.75,13311.0,97.2679,97.2878,97.1983,97.258,13311.0
2025-02-20 15:30:00,97.8,97.81,97.74,97.8,47476.0,97.3077,97.3177,97.248,97.3077,47476.0
2025-02-20 15:35:00,97.77,97.77,97.58,97.66,16696.0,97.2779,97.2779,97.0888,97.1684,16696.0
2025-02-20 15:40:00,97.65,97.8,97.63,97.8,16073.0,97.1585,97.3077,97.1386,97.3077,16073.0
2025-02-20 15:45:00,97.76,98.0,97.68,97.96,21883.0,97.2679,97.5067,97.1883,97.4669,21883.0
2025-02-20 15:50:00,97.99,98.17,97.85,97.95,90263.0,97.4968,97.6759,97.3575,97.457,90263.0
2025-02-20 15:55:00,97.9,98.1,97.87,98.01,65072.0,97.4072,97.6062,97.3774,97.5167,65072.0
2025-02-21 09:30:00,97.84,97.87,97.55,97.59,125590.0,97.3475,97.3774,97.059,97.0988,125590.0
2025-02-21 09:35:00,97.6,97.71,97.23,97.33,52620.0,97.1087,97.2182,96.7406,96.8401,52620.0
2025-02-21 09:40:00,97.31,97.46,97.27,97.36,40044.0,96.8202,96.9695,96.7804,96.87,40044.0
2025-02-21 09:45:00,97.38,97.53,97.13,97.15,116136.0,96.8899,97.0391,96.6411,96.661,116136.0
2025-02-21 09:50:00,97.19,97.2,96.92,97.08,62641.0,96.7008,96.7108,96.4322,96.5914,62641.0
2025-02-21 09:55:00,97.05,97.11,96.9,97.01,52544.0,96.5615,96.6212,96.4123,96.5217,52544.0
2025-02-21 10:00:00,96.92,97.06,96.55,96.88,112991.0,96.4322,96.5715,96.064,96.3924,112991.0
2025-02-21 10:05:00,96.81,96.98,96.58,96.96,52338.0,96.3227,96.4919,96.0939,96.472,52338.0
2025-02-21 10:10:00,96.97,97.11,96.72,96.8,80661.0,96.4819,96.6212,96.2332,96.3128,80661.0
2025-02-21 10:15:00,96.77,96.93,96.67,96.75,24222.0,96.2829,96.4421,96.1834,96.263,24222.0
2025-02-21 10:20:00,96.74,96.75,96.35,96.42,56247.0,96.2531,96.263,95.865,95.9347,56247.0
2025-02-21 10:25:00,96.46,96.55,96.07,96.21,117018.0,95.9745,96.064,95.5864,95.7257,117018.0
2025-02-21 10:30:00,96.18,96.33,95.97,96.05,70405.0,95.6959,95.8451,95.487,95.5665,70405.0
2025-02-21 10:35:00,96.06,96.3,96.06,96.23,44605.0,95.5765,95.8153,95.5765,95.7456,44605.0
2025-02-21 10:40:00,96.23,96.23,95.71,95.75,83854.0,95.7456,95.7456,95.2283,95.2681,83854.0
2025-02-21 10:45:00,95.74,96.19,95.74,96.03,72914.0,95.2581,95.7058,95.2581,95.5466,72914.0
2025-02-21 10:50:00,96.0,96.09,95.98,95.98,18053.0,95.5168,95.6063,95.4969,95.4969,18053.0
2025-02-21 10:55:00,95.9,96.2,95.89,96.2,32895.0,95.4173,95.7158,95.4074,95.7158,32895.0
2025-02-21 11:00:00,96.25,96.41,95.99,96.09,43749.0,95.7655,95.9247,95.5069,95.6063,43749.0
2025-02-21 11:05:00,96.1,96.23,96.03,96.07,27163.0,95.6163,95.7456,95.5466,95.5864,27163.0
2025-02-21 11:10:00,96.08,96.36,95.92,96.33,25660.0,95.5964,95.875,95.4372,95.8451,25660.0
2025-02-21 11:15:00,96.38,96.47,96.17,96.39,33886.0,95.8949,95.9844,95.6859,95.9048,33886.0
2025-02-21 11:20:00,96.4,96.5,96.39,96.46,24700.0,95.9148,96.0143,95.9048,95.9745,24700.0
2025-02-21 11:25:00,96.47,96.47,96.18,96.26,36549.0,95.9844,95.9844,95.6959,95.7755,36549.0
2025-02-21 11:30:00,96.21,96.44,96.16,96.4,11357.0,95.7257,95.9546,95.676,95.9148,11357.0
2025-02-21 11:35:00,96.43,96.51,96.33,96.5,11208.0,95.9446,96.0242,95.8451,96.0143,11208.0
2025-02-21 11:40:00,96.5,96.5,96.26,96.27,19983.0,96.0143,96.0143,95.7755,95.7854,19983.0
2025-02-21 11:45:00,96.24,96.25,96.08,96.2,21938.0,95.7556,95.7655,95.5964,95.7158,21938.0
2025-02-21 11:50:00,96.16,96.17,95.97,96.1,28357.0,95.676,95.6859,95.487,95.6163,28357.0
2025-02-21 11:55:00,96.04,96.34,96.03,96.2,14424.0,95.5566,95.8551,95.5466,95.7158,14424.0
2025-02-21 12:00:00,96.26,96.39,96.2,96.32,33807.0,95.7755,95.9048,95.7158,95.8352,33807.0
2025-02-21 12:05:00,96.3,96.35,96.09,96.1,28174.0,95.8153,95.865,95.6063,95.6163,28174.0
2025-02-21 12:10:00,96.11,96.11,95.95,96.02,27356.0,95.6262,95.6262,95.4671,95.5367,27356.0
2025-02-21 12:15:00,96.02,96.03,95.63,95.68,52491.0,95.5367,95.5466,95.1487,95.1984,52491.0
2025-02-21 12:20:00,95.66,95.74,95.43,95.63,56918.0,95.1785,95.2581,94.9497,95.1487,56918.0
2025-02-21 12:25:00,95.65,95.76,95.63,95.7,23173.0,95.1686,95.278,95.1487,95.2183,23173.0
2025-02-21 12:30:00,95.7,95.7,95.48,95.48,12809.0,95.2183,95.2183,94.9994,94.9994,12809.0
2025-02-21 12:35:00,95.49,95.6,95.12,95.19,103270.0,95.0094,95.1188,94.6412,94.7109,103270.0
2025-02-21 12:40:00,95.19,95.41,95.16,95.39,31109.0,94.7109,94.9298,94.681,94.9099,31109.0
2025-02-21 12:45:00,95.35,95.35,95.14,95.17,57665.0,94.8701,94.8701,94.6611,94.691,57665.0
2025-02-21 12:50:00,95.15,95.15,94.98,94.98,60886.0,94.6711,94.6711,94.5019,94.5019,60886.0
2025-02-21 12:55:00,95.03,95.03,94.68,94.75,57847.0,94.5517,94.5517,94.2034,94.2731,57847.0
2025-02-21 13:00:00,94.76,94.77,94.43,94.47,103379.0,94.283,94.293,93.9547,93.9945,103379.0
2025-02-21 13:05:00,94.53,94.55,94.25,94.26,133572.0,94.0542,94.0741,93.7756,93.7856,133572.0
2025-02-21 13:10:00,94.25,94.35,94.01,94.35,157698.0,93.7756,93.8751,93.5368,93.8751,157698.0
2025-02-21 13:15:00,94.35,94.6,94.27,94.31,87981.0,93.8751,94.1238,93.7955,93.8353,87981.0
2025-02-21 13:20:00,94.31,94.37,94.15,94.22,42433.0,93.8353,93.895,93.6761,93.7458,42433.0
2025-02-21 13:25:00,94.22,94.37,93.95,93.98,56723.0,93.7458,93.895,93.4771,93.507,56723.0
2025-02-21 13:30:00,93.97,93.99,93.68,93.93,72672.0,93.497,93.5169,93.2085,93.4572,72672.0
2025-02-21 13:35:00,93.95,94.47,93.94,94.09,44726.0,93.4771,93.9945,93.4672,93.6164,44726.0
2025-02-21 13:40:00,94.11,94.23,93.88,93.88,29820.0,93.6363,93.7557,93.4075,93.4075,29820.0
2025-02-21 13:45:00,93.82,93.9,93.79,93.85,18970.0,93.3478,93.4274,93.3179,93.3776,18970.0
2025-02-21 13:50:00,93.86,94.0,93.81,93.98,22042.0,93.3876,93.5269,93.3378,93.507,22042.0
2025-02-21 13:55:00,93.97,93.99,93.7,93.77,27851.0,93.497,93.5169,93.2284,93.298,27851.0
2025-02-21 14:00:00,93.75,93.84,93.54,93.58,52544.0,93.2781,93.3677,93.0692,93.109,52544.0
2025-02-21 14:05:00,93.61,93.78,93.54,93.77,20747.0,93.1388,93.308,93.0692,93.298,20747.0
2025-02-21 14:10:00,93.79,94.0,93.63,93.96,36142.0,93.3179,93.5269,93.1587,93.4871,36142.0
2025-02-21 14:15:00,93.95,93.95,93.59,93.6,44482.0,93.4771,93.4771,93.1189,93.1289,44482.0
2025-02-21 14:20:00,93.59,93.59,93.16,93.26,88323.0,93.1189,93.1189,92.6911,92.7906,88323.0
2025-02-21 14:25:00,93.26,93.26,92.77,92.86,160739.0,92.7906,92.7906,92.3031,92.3926,160739.0
2025-02-21 14:30:00,92.85,93.24,92.85,93.0,42076.0,92.3827,92.7707,92.3827,92.5319,42076.0
2025-02-21 14:35:00,93.0,93.06,92.77,92.83,54691.0,92.5319,92.5916,92.3031,92.3628,54691.0
2025-02-21 14:40:00,92.85,93.02,92.68,92.98,43077.0,92.3827,92.5518,92.2135,92.512,43077.0
2025-02-21 14:45:00,92.97,93.03,92.8,92.92,69687.0,92.5021,92.5617,92.3329,92.4523,69687.0
2025-02-21 14:50:00,92.89,93.25,92.89,92.96,50724.0,92.4225,92.7806,92.4225,92.4921,50724.0
2025-02-21 14:55:00,93.0,93.22,92.93,92.95,91413.0,92.5319,92.7508,92.4623,92.4822,91413.0
2025-02-21 15:00:00,92.92,93.11,92.81,92.93,25001.0,92.4523,92.6413,92.3429,92.4623,25001.0
2025-02-21 15:05:00,92.95,93.04,92.88,92.9,37338.0,92.4822,92.5717,92.4125,92.4324,37338.0
2025-02-21 15:10:00,92.9,93.16,92.77,92.99,29512.0,92.4324,92.6911,92.3031,92.522,29512.0
2025-02-21 15:15:00,93.0,93.09,92.88,93.06,66125.0,92.5319,92.6214,92.4125,92.5916,66125.0
2025-02-21 15:20:00,93.01,93.23,92.98,93.2,50329.0,92.5418,92.7607,92.512,92.7309,50329.0
2025-02-21 15:25:00,93.22,93.23,93.07,93.2,23559.0,92.7508,92.7607,92.6015,92.7309,23559.0
2025-02-21 15:30:00,93.27,93.36,93.13,93.26,63918.0,92.8005,92.8901,92.6612,92.7906,63918.0
2025-02-21 15:35:00,93.26,93.26,93.05,93.24,51746.0,92.7906,92.7906,92.5816,92.7707,51746.0
2025-02-21 15:40:00,93.25,93.25,92.97,93.01,31714.0,92.7806,92.7806,92.5021,92.5418,31714.0
2025-02-21 15:45:00,92.95,93.08,92.8,93.01,32007.0,92.4822,92.6115,92.3329,92.5418,32007.0
2025-02-21 15:50:00,93.09,93.17,92.92,93.1,67664.0,92.6214,92.701,92.4523,92.6314,67664.0
2025-02-21 15:55:00,93.12,93.16,92.7,92.93,143950.0,92.6513,92.6911,92.2334,92.4623,143950.0
2025-02-24 09:30:00,93.81,94.3,93.72,93.9,336075.0,93.3378,93.8254,93.2483,93.4274,336075.0
2025-02-24 09:35:00,93.93,93.93,93.39,93.5,96525.0,93.4572,93.4572,92.9199,93.0294,96525.0
2025-02-24 09:40:00,93.49,93.64,93.21,93.39,62398.0,93.0194,93.1687,92.7408,92.9199,62398.0
2025-02-24 09:45:00,93.4,93.51,93.06,93.16,78977.0,92.9299,93.0393,92.5916,92.6911,78977.0
2025-02-24 09:50:00,93.19,93.19,92.6,92.71,106763.0,92.7209,92.7209,92.1339,92.2434,106763.0
2025-02-24 09:55:00,92.68,92.68,92.27,92.33,68441.0,92.2135,92.2135,91.8056,91.8653,68441.0
2025-02-24 10:00:00,92.31,92.49,91.56,91.68,222365.0,91.8454,92.0245,91.0991,91.2185,222365.0
2025-02-24 10:05:00,91.66,92.06,91.27,91.92,173864.0,91.1986,91.5966,90.8106,91.4573,173864.0
2025-02-24 10:10:00,91.97,92.47,91.91,92.41,139801.0,91.5071,92.0046,91.4474,91.9449,139801.0
2025-02-24 10:15:00,92.4,92.62,92.02,92.13,63651.0,91.9349,92.1538,91.5568,91.6663,63651.0
2025-02-24 10:20:00,92.14,92.52,92.14,92.48,38292.0,91.6762,92.0543,91.6762,92.0145,38292.0
2025-02-24 10:25:00,92.49,92.49,91.89,91.95,38521.0,92.0245,92.0245,91.4275,91.4872,38521.0
2025-02-24 10:30:00,91.97,92.15,91.82,91.89,36946.0,91.5071,91.6862,91.3578,91.4275,36946.0
2025-02-24 10:35:00,91.91,92.08,91.73,91.94,31022.0,91.4474,91.6165,91.2683,91.4772,31022.0
2025-02-24 10:40:00,91.92,92.05,91.75,91.81,16938.0,91.4573,91.5867,91.2882,91.3479,16938.0
2025-02-24 10:45:00,91.81,91.96,91.64,91.96,23035.0,91.3479,91.4971,91.1787,91.4971,23035.0
2025-02-24 10:50:00,91.95,92.06,91.57,91.61,68268.0,91.4872,91.5966,91.1091,91.1489,68268.0
2025-02-24 10:55:00,91.65,91.85,91.39,91.85,40239.0,91.1887,91.3877,90.93,91.3877,40239.0
2025-02-24 11:00:00,91.81,92.01,91.75,91.94,14344.0,91.3479,91.5469,91.2882,91.4772,14344.0
2025-02-24 11:05:00,92.02,92.25,91.94,92.02,60799.0,91.5568,91.7857,91.4772,91.5568,60799.0
2025-02-24 11:10:00,92.06,92.21,91.96,92.16,25869.0,91.5966,91.7459,91.4971,91.6961,25869.0
2025-02-24 11:15:00,92.19,92.39,92.16,92.39,31959.0,91.726,91.925,91.6961,91.925,31959.0
2025-02-24 11:20:00,92.4,92.54,92.36,92.54,47303.0,91.9349,92.0742,91.8951,92.0742,47303.0
2025-02-24 11:25:00,92.52,93.05,92.5,92.94,93442.0,92.0543,92.5816,92.0344,92.4722,93442.0
2025-02-24 11:30:00,93.03,93.16,92.99,93.0,57335.0,92.5617,92.6911,92.522,92.5319,57335.0
2025-02-24 11:35:00,93.0,93.11,92.64,92.65,250419.0,92.5319,92.6413,92.1737,92.1837,250419.0
2025-02-24 11:40:00,92.67,93.26,92.66,93.02,42463.0,92.2036,92.7906,92.1936,92.5518,42463.0
2025-02-24 11:45:00,93.03,93.25,93.03,93.13,40141.0,92.5617,92.7806,92.5617,92.6612,40141.0
2025-02-24 11:50:00,93.12,93.2,92.96,93.1,20224.0,92.6513,92.7309,92.4921,92.6314,20224.0
2025-02-24 11:55:00,93.09,93.09,92.83,92.88,24556.0,92.6214,92.6214,92.3628,92.4125,24556.0
2025-02-24 12:00:00,92.88,93.22,92.83,93.21,26276.0,92.4125,92.7508,92.3628,92.7408,26276.0
2025-02-24 12:05:00,93.21,93.3,92.95,93.1,38826.0,92.7408,92.8304,92.4822,92.6314,38826.0
2025-02-24 12:10:00,93.1,93.27,93.02,93.1,40995.0,92.6314,92.8005,92.5518,92.6314,40995.0
2025-02-24 12:15:00,93.12,93.55,93.12,93.5,25498.0,92.6513,93.0791,92.6513,93.0294,25498.0
2025-02-24 12:20:00,93.52,93.62,93.46,93.5,67248.0,93.0493,93.1488,92.9896,93.0294,67248.0
2025-02-24 12:25:00,93.5,93.59,93.37,93.39,22165.0,93.0294,93.1189,92.9,92.9199,22165.0
2025-02-24 12:30:00,93.38,93.4,93.19,93.28,30022.0,92.91,92.9299,92.7209,92.8105,30022.0
2025-02-24 12:35:00,93.28,93.53,93.22,93.52,19286.0,92.8105,93.0592,92.7508,93.0493,19286.0
2025-02-24 12:40:00,93.53,93.64,93.49,93.61,18221.0,93.0592,93.1687,93.0194,93.1388,18221.0
2025-02-24 12:45:00,93.61,93.74,93.48,93.59,31966.0,93.1388,93.2682,93.0095,93.1189,31966.0
2025-02-24 12:50:00,93.58,93.59,93.3,93.3,17531.0,93.109,93.1189,92.8304,92.8304,17531.0
2025-02-24 12:55:00,93.33,93.53,93.16,93.2,29711.0,92.8602,93.0592,92.6911,92.7309,29711.0
2025-02-24 13:00:00,93.19,93.29,93.14,93.25,10133.0,92.7209,92.8204,92.6712,92.7806,10133.0
2025-02-24 13:05:00,93.27,93.39,93.19,93.39,20223.0,92.8005,92.9199,92.7209,92.9199,20223.0
2025-02-24 13:10:00,93.4,93.41,93.23,93.29,10240.0,92.9299,92.9398,92.7607,92.8204,10240.0
2025-02-24 13:15:00,93.35,93.7,93.33,93.61,24759.0,92.8801,93.2284,92.8602,93.1388,24759.0
2025-02-24 13:20:00,93.6,93.61,93.41,93.47,15511.0,93.1289,93.1388,92.9398,92.9995,15511.0
2025-02-24 13:25:00,93.54,93.66,93.53,93.54,24487.0,93.0692,93.1886,93.0592,93.0692,24487.0
2025-02-24 13:30:00,93.56,93.58,93.4,93.53,26252.0,93.0891,93.109,92.9299,93.0592,26252.0
2025-02-24 13:35:00,93.51,93.6,93.41,93.52,18027.0,93.0393,93.1289,92.9398,93.0493,18027.0
2025-02-24 13:40:00,93.55,93.66,93.49,93.53,13504.0,93.0791,93.1886,93.0194,93.0592,13504.0
2025-02-24 13:45:00,93.57,93.62,93.31,93.38,15509.0,93.099,93.1488,92.8403,92.91,15509.0
2025-02-24 13:50:00,93.37,93.41,93.21,93.39,14201.0,92.9,92.9398,92.7408,92.9199,14201.0
2025-02-24 13:55:00,93.41,93.41,93.06,93.2,16862.0,92.9398,92.9398,92.5916,92.7309,16862.0
2025-02-24 14:00:00,93.2,93.53,93.19,93.53,15244.0,92.7309,93.0592,92.7209,93.0592,15244.0
2025-02-24 14:05:00,93.49,93.54,93.2,93.2,10984.0,93.0194,93.0692,92.7309,92.7309,10984.0
2025-02-24 14:10:00,93.29,93.29,93.07,93.22,51146.0,92.8204,92.8204,92.6015,92.7508,51146.0
2025-02-24 14:15:00,93.2,93.27,92.91,92.98,22061.0,92.7309,92.8005,92.4424,92.512,22061.0
2025-02-24 14:20:00,92.95,93.06,92.84,92.99,26301.0,92.4822,92.5916,92.3727,92.522,26301.0
2025-02-24 14:25:00,93.0,93.07,92.9,92.93,10598.0,92.5319,92.6015,92.4324,92.4623,10598.0
2025-02-24 14:30:00,92.92,93.2,92.9,93.18,40607.0,92.4523,92.7309,92.4324,92.711,40607.0
2025-02-24 14:35:00,93.16,93.16,93.0,93.02,11070.0,92.6911,92.6911,92.5319,92.5518,11070.0
2025-02-24 14:40:00,93.05,93.06,92.81,92.87,14634.0,92.5816,92.5916,92.3429,92.4026,14634.0
2025-02-24 14:45:00,92.92,92.92,92.78,92.89,18477.0,92.4523,92.4523,92.313,92.4225,18477.0
2025-02-24 14:50:00,92.88,92.96,92.78,92.78,13147.0,92.4125,92.4921,92.313,92.313,13147.0
2025-02-24 14:55:00,92.81,92.81,92.64,92.76,19554.0,92.3429,92.3429,92.1737,92.2931,19554.0
2025-02-24 15:00:00,92.81,92.81,92.49,92.64,15769.0,92.3429,92.3429,92.0245,92.1737,15769.0
2025-02-24 15:05:00,92.66,92.83,92.59,92.76,13496.0,92.1936,92.3628,92.124,92.2931,13496.0
2025-02-24 15:10:00,92.75,92.75,92.66,92.66,6205.0,92.2832,92.2832,92.1936,92.1936,6205.0
2025-02-24 15:15:00,92.78,92.9,92.69,92.77,13426.0,92.313,92.4324,92.2235,92.3031,13426.0
2025-02-24 15:20:00,92.78,92.89,92.54,92.55,23630.0,92.313,92.4225,92.0742,92.0842,23630.0
2025-02-24 15:25:00,92.57,92.64,92.46,92.48,22833.0,92.1041,92.1737,91.9946,92.0145,22833.0
2025-02-24 15:30:00,92.5,92.76,92.5,92.69,22327.0,92.0344,92.2931,92.0344,92.2235,22327.0
2025-02-24 15:35:00,92.67,92.75,92.52,92.54,18135.0,92.2036,92.2832,92.0543,92.0742,18135.0
2025-02-24 15:40:00,92.53,92.54,92.27,92.31,108351.0,92.0643,92.0742,91.8056,91.8454,108351.0
2025-02-24 15:45:00,92.36,92.6,92.28,92.52,38430.0,91.8951,92.1339,91.8155,92.0543,38430.0
2025-02-24 15:50:00,92.52,92.56,91.64,91.71,96921.0,92.0543,92.0941,91.1787,91.2484,96921.0
2025-02-24 15:55:00,91.67,91.81,91.35,91.61,211247.0,91.2086,91.3479,90.8902,91.1489,211247.0
2025-02-25 09:30:00,91.56,91.87,91.24,91.72,183714.0,91.0991,91.4076,90.7808,91.2583,183714.0
2025-02-25 09:35:00,91.73,91.88,91.4,91.82,131194.0,91.2683,91.4175,90.94,91.3578,131194.0
2025-02-25 09:40:00,91.73,91.77,91.22,91.22,57269.0,91.2683,91.3081,90.7609,90.7609,57269.0
2025-02-25 09:45:00,91.21,91.41,90.9,90.97,159069.0,90.7509,90.9499,90.4425,90.5121,159069.0
2025-02-25 09:50:00,91.01,91.06,90.2,90.31,131653.0,90.5519,90.6017,89.746,89.8554,131653.0
2025-02-25 09:55:00,90.34,90.94,90.34,90.66,88495.0,89.8853,90.4823,89.8853,90.2037,88495.0
2025-02-25 10:00:00,90.63,90.63,89.85,89.94,156119.0,90.1738,90.1738,89.3978,89.4873,156119.0
2025-02-25 10:05:00,89.93,90.15,89.71,89.98,89274.0,89.4774,89.6962,89.2585,89.5271,89274.0
2025-02-25 10:10:00,90.03,90.15,89.41,89.46,108145.0,89.5768,89.6962,88.96,89.0097,108145.0
2025-02-25 10:15:00,89.46,89.7,89.0,89.0,151791.0,89.0097,89.2485,88.552,88.552,151791.0
2025-02-25 10:20:00,88.99,89.26,88.71,88.85,225918.0,88.5421,88.8107,88.2635,88.4028,225918.0
2025-02-25 10:25:00,88.8,89.09,88.56,88.64,135261.0,88.353,88.6416,88.1142,88.1938,135261.0
2025-02-25 10:30:00,88.65,88.84,88.48,88.78,87864.0,88.2038,88.3928,88.0347,88.3331,87864.0
2025-02-25 10:35:00,88.81,89.34,88.78,89.27,88331.0,88.363,88.8903,88.3331,88.8207,88331.0
2025-02-25 10:40:00,89.29,89.51,88.98,89.31,74973.0,88.8406,89.0595,88.5321,88.8605,74973.0
2025-02-25 10:45:00,89.26,89.42,88.96,89.29,68859.0,88.8107,88.9699,88.5122,88.8406,68859.0
2025-02-25 10:50:00,89.34,89.78,89.28,89.72,69772.0,88.8903,89.3281,88.8306,89.2684,69772.0
2025-02-25 10:55:00,89.67,89.82,89.27,89.31,52328.0,89.2187,89.3679,88.8207,88.8605,52328.0
2025-02-25 11:00:00,89.27,89.3,88.72,88.93,89102.0,88.8207,88.8505,88.2734,88.4824,89102.0
2025-02-25 11:05:00,88.91,89.23,88.78,89.04,110707.0,88.4625,88.7809,88.3331,88.5918,110707.0
2025-02-25 11:10:00,89.08,89.33,89.0,89.14,271700.0,88.6316,88.8804,88.552,88.6913,271700.0
2025-02-25 11:15:00,89.16,89.25,88.95,89.16,68612.0,88.7112,88.8008,88.5023,88.7112,68612.0
2025-02-25 11:20:00,89.06,89.17,88.84,89.04,50712.0,88.6117,88.7212,88.3928,88.5918,50712.0
2025-02-25 11:25:00,89.09,89.14,88.58,88.64,55999.0,88.6416,88.6913,88.1341,88.1938,55999.0
2025-02-25 11:30:00,88.67,88.75,88.05,88.56,168832.0,88.2237,88.3033,87.6068,88.1142,168832.0
2025-02-25 11:35:00,88.52,88.84,88.35,88.82,31564.0,88.0744,88.3928,87.9053,88.3729,31564.0
2025-02-25 11:40:00,88.79,88.81,88.54,88.73,17255.0,88.3431,88.363,88.0943,88.2834,17255.0
2025-02-25 11:45:00,88.8,89.25,88.7,89.24,29286.0,88.353,88.8008,88.2535,88.7908,29286.0
2025-02-25 11:50:00,89.25,89.46,89.21,89.38,45569.0,88.8008,89.0097,88.761,88.9301,45569.0
2025-02-25 11:55:00,89.36,89.99,89.27,89.73,78479.0,88.9102,89.5371,88.8207,89.2784,78479.0
2025-02-25 12:00:00,89.67,89.81,89.49,89.53,38590.0,89.2187,89.358,89.0396,89.0794,38590.0
2025-02-25 12:05:00,89.57,89.6,89.42,89.47,15279.0,89.1192,89.149,88.9699,89.0197,15279.0
2025-02-25 12:10:00,89.5,89.72,89.47,89.54,16293.0,89.0495,89.2684,89.0197,89.0893,16293.0
2025-02-25 12:15:00,89.47,89.65,89.46,89.49,21768.0,89.0197,89.1988,89.0097,89.0396,21768.0
2025-02-25 12:20:00,89.43,89.56,89.21,89.56,28033.0,88.9799,89.1092,88.761,89.1092,28033.0
2025-02-25 12:25:00,89.56,89.94,89.49,89.92,28943.0,89.1092,89.4873,89.0396,89.4674,28943.0
2025-02-25 12:30:00,89.91,90.07,89.88,90.0,35368.0,89.4575,89.6166,89.4276,89.547,35368.0
2025-02-25 12:35:00,89.99,90.22,89.93,90.12,13883.0,89.5371,89.7659,89.4774,89.6664,13883.0
2025-02-25 12:40:00,90.14,90.32,90.11,90.14,25559.0,89.6863,89.8654,89.6564,89.6863,25559.0
2025-02-25 12:45:00,90.17,90.18,90.03,90.14,19257.0,89.7161,89.7261,89.5768,89.6863,19257.0
2025-02-25 12:50:00,90.12,90.35,90.11,90.21,10773.0,89.6664,89.8952,89.6564,89.7559,10773.0
2025-02-25 12:55:00,90.33,90.45,90.26,90.45,14996.0,89.8753,89.9947,89.8057,89.9947,14996.0
2025-02-25 13:00:00,90.48,90.8,90.47,90.78,26294.0,90.0246,90.343,90.0146,90.3231,26294.0
2025-02-25 13:05:00,90.77,91.09,90.74,90.9,55388.0,90.3131,90.6315,90.2833,90.4425,55388.0
2025-02-25 13:10:00,90.89,90.96,90.52,90.54,34914.0,90.4325,90.5022,90.0644,90.0843,34914.0
2025-02-25 13:15:00,90.5,90.63,90.37,90.37,22423.0,90.0445,90.1738,89.9151,89.9151,22423.0
2025-02-25 13:20:00,90.35,90.62,90.35,90.55,14546.0,89.8952,90.1639,89.8952,90.0942,14546.0
2025-02-25 13:25:00,90.55,90.55,89.91,89.91,43402.0,90.0942,90.0942,89.4575,89.4575,43402.0
2025-02-25 13:30:00,89.95,90.21,89.92,90.16,28463.0,89.4973,89.7559,89.4674,89.7062,28463.0
2025-02-25 13:35:00,90.15,90.86,90.11,90.86,28376.0,89.6962,90.4027,89.6564,90.4027,28376.0
2025-02-25 13:40:00,90.81,90.96,90.71,90.83,24024.0,90.3529,90.5022,90.2534,90.3728,24024.0
2025-02-25 13:45:00,90.85,90.91,90.76,90.79,11885.0,90.3927,90.4524,90.3032,90.333,11885.0
2025-02-25 13:50:00,90.85,90.86,90.48,90.58,26048.0,90.3927,90.4027,90.0246,90.1241,26048.0
2025-02-25 13:55:00,90.55,90.58,90.4,90.44,14977.0,90.0942,90.1241,89.945,89.9848,14977.0
2025-02-25 14:00:00,90.38,90.48,90.27,90.36,13471.0,89.9251,90.0246,89.8156,89.9052,13471.0
2025-02-25 14:05:00,90.32,90.37,90.24,90.33,14257.0,89.8654,89.9151,89.7858,89.8753,14257.0
2025-02-25 14:10:00,90.24,90.34,89.89,89.89,33868.0,89.7858,89.8853,89.4376,89.4376,33868.0
2025-02-25 14:15:00,89.9,90.03,89.68,89.99,42382.0,89.4475,89.5768,89.2286,89.5371,42382.0
2025-02-25 14:20:00,89.9,89.9,89.73,89.76,11207.0,89.4475,89.4475,89.2784,89.3082,11207.0
2025-02-25 14:25:00,89.81,89.83,89.66,89.69,7481.0,89.358,89.3779,89.2087,89.2386,7481.0
2025-02-25 14:30:00,89.66,90.08,89.64,90.08,17693.0,89.2087,89.6266,89.1888,89.6266,17693.0
2025-02-25 14:35:00,90.07,90.57,89.82,90.54,23143.0,89.6166,90.1141,89.3679,90.0843,23143.0
2025-02-25 14:40:00,90.6,90.82,90.55,90.72,24276.0,90.144,90.3629,90.0942,90.2634,24276.0
2025-02-25 14:45:00,90.69,90.72,90.3,90.66,21706.0,90.2335,90.2634,89.8455,90.2037,21706.0
2025-02-25 14:50:00,90.63,90.74,90.57,90.67,9771.0,90.1738,90.2833,90.1141,90.2136,9771.0
2025-02-25 14:55:00,90.68,90.77,90.6,90.66,7706.0,90.2236,90.3131,90.144,90.2037,7706.0
2025-02-25 15:00:00,90.66,90.89,90.5,90.75,49608.0,90.2037,90.4325,90.0445,90.2932,49608.0
2025-02-25 15:05:00,90.75,90.94,90.67,90.69,23391.0,90.2932,90.4823,90.2136,90.2335,23391.0
2025-02-25 15:10:00,90.63,90.65,90.43,90.64,45683.0,90.1738,90.1937,89.9748,90.1838,45683.0
2025-02-25 15:15:00,90.66,90.89,90.55,90.86,18272.0,90.2037,90.4325,90.0942,90.4027,18272.0
2025-02-25 15:20:00,90.84,91.31,90.8,91.28,45164.0,90.3828,90.8504,90.343,90.8206,45164.0
2025-02-25 15:25:00,91.27,91.27,90.86,90.95,16255.0,90.8106,90.8106,90.4027,90.4922,16255.0
2025-02-25 15:30:00,90.97,90.98,90.64,90.8,30524.0,90.5121,90.5221,90.1838,90.343,30524.0
2025-02-25 15:35:00,90.79,90.86,90.19,90.19,98757.0,90.333,90.4027,89.736,89.736,98757.0
2025-02-25 15:40:00,90.22,90.32,90.05,90.18,49924.0,89.7659,89.8654,89.5967,89.7261,49924.0
2025-02-25 15:45:00,90.13,90.42,90.08,90.38,36092.0,89.6763,89.9649,89.6266,89.9251,36092.0
2025-02-25 15:50:00,90.34,90.49,89.89,89.94,94771.0,89.8853,90.0345,89.4376,89.4873,94771.0
2025-02-25 15:55:00,90.01,90.47,89.94,90.2,114278.0,89.5569,90.0146,89.4873,89.746,114278.0
2025-02-26 09:30:00,90.94,90.99,90.55,90.64,172301.0,90.4823,90.532,90.0942,90.1838,172301.0
2025-02-26 09:35:00,90.65,91.2,90.58,91.15,85876.0,90.1937,90.741,90.1241,90.6912,85876.0
2025-02-26 09:40:00,91.13,91.18,90.65,90.86,70199.0,90.6713,90.7211,90.1937,90.4027,70199.0
2025-02-26 09:45:00,90.97,91.51,90.82,91.51,63397.0,90.5121,91.0494,90.3629,91.0494,63397.0
2025-02-26 09:50:00,91.51,91.8,91.46,91.8,120267.0,91.0494,91.3379,90.9997,91.3379,120267.0
2025-02-26 09:55:00,91.75,91.77,91.43,91.75,65448.0,91.2882,91.3081,90.9698,91.2882,65448.0
2025-02-26 10:00:00,91.76,91.91,91.61,91.79,75767.0,91.2981,91.4474,91.1489,91.328,75767.0
2025-02-26 10:05:00,91.8,91.94,91.56,91.94,56821.0,91.3379,91.4772,91.0991,91.4772,56821.0
2025-02-26 10:10:00,91.89,92.21,91.83,92.17,140595.0,91.4275,91.7459,91.3678,91.7061,140595.0
2025-02-26 10:15:00,92.14,92.44,92.0,92.4,114158.0,91.6762,91.9747,91.5369,91.9349,114158.0
2025-02-26 10:20:00,92.42,92.45,92.07,92.18,56161.0,91.9548,91.9847,91.6066,91.716,56161.0
2025-02-26 10:25:00,92.18,92.27,91.74,91.87,52050.0,91.716,91.8056,91.2782,91.4076,52050.0
2025-02-26 10:30:00,91.87,92.2,91.87,91.96,34591.0,91.4076,91.7359,91.4076,91.4971,34591.0
2025-02-26 10:35:00,92.03,92.32,91.97,92.01,33807.0,91.5668,91.8553,91.5071,91.5469,33807.0
2025-02-26 10:40:00,91.98,92.37,91.98,92.23,23244.0,91.517,91.9051,91.517,91.7658,23244.0
2025-02-26 10:45:00,92.2,92.32,92.12,92.25,23225.0,91.7359,91.8553,91.6563,91.7857,23225.0
2025-02-26 10:50:00,92.26,92.43,92.02,92.27,84836.0,91.7956,91.9648,91.5568,91.8056,84836.0
2025-02-26 10:55:00,92.18,92.33,92.13,92.29,46228.0,91.716,91.8653,91.6663,91.8255,46228.0
2025-02-26 11:00:00,92.34,92.52,92.29,92.39,62472.0,91.8752,92.0543,91.8255,91.925,62472.0
2025-02-26 11:05:00,92.34,92.58,92.32,92.51,31066.0,91.8752,92.114,91.8553,92.0444,31066.0
2025-02-26 11:10:00,92.56,92.61,92.47,92.55,77178.0,92.0941,92.1439,92.0046,92.0842,77178.0
2025-02-26 11:15:00,92.55,92.59,92.43,92.48,18435.0,92.0842,92.124,91.9648,92.0145,18435.0
2025-02-26 11:20:00,92.54,92.54,92.26,92.42,40465.0,92.0742,92.0742,91.7956,91.9548,40465.0
2025-02-26 11:25:00,92.42,92.42,92.2,92.2,22899.0,91.9548,91.9548,91.7359,91.7359,22899.0
2025-02-26 11:30:00,92.21,92.22,91.94,92.15,29976.0,91.7459,91.7558,91.4772,91.6862,29976.0
2025-02-26 11:35:00,92.17,92.52,92.17,92.49,12954.0,91.7061,92.0543,91.7061,92.0245,12954.0
2025-02-26 11:40:00,92.47,92.55,92.02,92.27,32659.0,92.0046,92.0842,91.5568,91.8056,32659.0
2025-02-26 11:45:00,92.3,92.3,92.2,92.25,10479.0,91.8354,91.8354,91.7359,91.7857,10479.0
2025-02-26 11:50:00,92.3,92.48,92.24,92.42,16680.0,91.8354,92.0145,91.7757,91.9548,16680.0
2025-02-26 11:55:00,92.38,92.38,91.82,91.9,31094.0,91.915,91.915,91.3578,91.4374,31094.0
2025-02-26 12:00:00,91.92,92.14,91.74,92.14,73639.0,91.4573,91.6762,91.2782,91.6762,73639.0
2025-02-26 12:05:00,92.08,92.33,92.08,92.1,12183.0,91.6165,91.8653,91.6165,91.6364,12183.0
2025-02-26 12:10:00,92.11,92.38,92.1,92.34,7236.0,91.6464,91.915,91.6364,91.8752,7236.0
2025-02-26 12:15:00,92.32,92.51,91.97,92.14,26714.0,91.8553,92.0444,91.5071,91.6762,26714.0
2025-02-26 12:20:00,92.16,92.22,91.93,92.06,16234.0,91.6961,91.7558,91.4673,91.5966,16234.0
2025-02-26 12:25:00,92.1,92.22,91.92,92.16,13957.0,91.6364,91.7558,91.4573,91.6961,13957.0
2025-02-26 12:30:00,92.21,92.35,91.8,91.84,62052.0,91.7459,91.8852,91.3379,91.3777,62052.0
2025-02-26 12:35:00,91.83,91.86,91.5,91.55,41551.0,91.3678,91.3976,91.0394,91.0892,41551.0
2025-02-26 12:40:00,91.52,91.63,91.33,91.56,32498.0,91.0593,91.1688,90.8703,91.0991,32498.0
2025-02-26 12:45:00,91.65,91.65,91.34,91.41,18602.0,91.1887,91.1887,90.8803,90.9499,18602.0
2025-02-26 12:50:00,91.4,91.4,90.9,91.16,48540.0,90.94,90.94,90.4425,90.7012,48540.0
2025-02-26 12:55:00,91.12,91.12,90.59,90.81,43175.0,90.6614,90.6614,90.134,90.3529,43175.0
2025-02-26 13:00:00,90.74,90.9,90.42,90.68,60121.0,90.2833,90.4425,89.9649,90.2236,60121.0
2025-02-26 13:05:00,90.67,90.75,90.45,90.75,42587.0,90.2136,90.2932,89.9947,90.2932,42587.0
2025-02-26 13:10:00,90.74,90.86,90.5,90.71,51543.0,90.2833,90.4027,90.0445,90.2534,51543.0
2025-02-26 13:15:00,90.72,90.72,90.32,90.59,50367.0,90.2634,90.2634,89.8654,90.134,50367.0
2025-02-26 13:20:00,90.6,90.81,90.5,90.65,20481.0,90.144,90.3529,90.0445,90.1937,20481.0
2025-02-26 13:25:00,90.65,90.65,90.01,90.04,66449.0,90.1937,90.1937,89.5569,89.5868,66449.0
2025-02-26 13:30:00,90.02,90.32,89.96,90.23,47009.0,89.5669,89.8654,89.5072,89.7758,47009.0
2025-02-26 13:35:00,90.24,90.25,89.94,89.95,29778.0,89.7858,89.7957,89.4873,89.4973,29778.0
2025-02-26 13:40:00,89.97,90.06,89.7,89.9,73150.0,89.5172,89.6067,89.2485,89.4475,73150.0
2025-02-26 13:45:00,89.9,90.01,89.64,89.7,31838.0,89.4475,89.5569,89.1888,89.2485,31838.0
2025-02-26 13:50:00,89.69,89.79,89.48,89.64,38805.0,89.2386,89.3381,89.0296,89.1888,38805.0
2025-02-26 13:55:00,89.67,89.67,89.21,89.44,57046.0,89.2187,89.2187,88.761,88.9898,57046.0
2025-02-26 14:00:00,89.41,89.74,89.23,89.4,60234.0,88.96,89.2883,88.7809,88.95,60234.0
2025-02-26 14:05:00,89.41,89.42,89.1,89.18,46696.0,88.96,88.9699,88.6515,88.7311,46696.0
2025-02-26 14:10:00,89.25,89.46,89.24,89.4,26527.0,88.8008,89.0097,88.7908,88.95,26527.0
2025-02-26 14:15:00,89.38,89.65,89.14,89.64,30709.0,88.9301,89.1988,88.6913,89.1888,30709.0
2025-02-26 14:20:00,89.59,90.01,89.58,89.79,48036.0,89.1391,89.5569,89.1291,89.3381,48036.0
2025-02-26 14:25:00,89.78,90.01,89.73,89.79,25990.0,89.3281,89.5569,89.2784,89.3381,25990.0
2025-02-26 14:30:00,89.75,90.03,89.72,90.02,24450.0,89.2983,89.5768,89.2684,89.5669,24450.0
2025-02-26 14:35:00,90.05,90.15,89.95,90.12,22431.0,89.5967,89.6962,89.4973,89.6664,22431.0
2025-02-26 14:40:00,90.05,90.36,90.04,90.11,21172.0,89.5967,89.9052,89.5868,89.6564,21172.0
2025-02-26 14:45:00,90.16,90.29,90.05,90.05,16485.0,89.7062,89.8355,89.5967,89.5967,16485.0
2025-02-26 14:50:00,90.02,90.12,89.93,90.03,61178.0,89.5669,89.6664,89.4774,89.5768,61178.0
2025-02-26 14:55:00,90.04,90.04,89.45,89.5,49094.0,89.5868,89.5868,88.9998,89.0495,49094.0
2025-02-26 15:00:00,89.47,89.7,89.38,89.48,29737.0,89.0197,89.2485,88.9301,89.0296,29737.0
2025-02-26 15:05:00,89.49,89.83,89.49,89.81,11722.0,89.0396,89.3779,89.0396,89.358,11722.0
2025-02-26 15:10:00,89.83,89.92,89.72,89.72,15232.0,89.3779,89.4674,89.2684,89.2684,15232.0
2025-02-26 15:15:00,89.7,89.8,89.6,89.8,14089.0,89.2485,89.348,89.149,89.348,14089.0
2025-02-26 15:20:00,89.79,90.0,89.6,89.95,15009.0,89.3381,89.547,89.149,89.4973,15009.0
2025-02-26 15:25:00,89.94,90.05,89.9,89.9,16115.0,89.4873,89.5967,89.4475,89.4475,16115.0
2025-02-26 15:30:00,89.86,90.0,89.67,89.98,12456.0,89.4077,89.547,89.2187,89.5271,12456.0
2025-02-26 15:35:00,89.96,90.1,89.84,90.09,24119.0,89.5072,89.6465,89.3878,89.6365,24119.0
2025-02-26 15:40:00,90.03,90.5,89.96,90.45,21117.0,89.5768,90.0445,89.5072,89.9947,21117.0
2025-02-26 15:45:00,90.44,90.63,90.3,90.44,58420.0,89.9848,90.1738,89.8455,89.9848,58420.0
2025-02-26 15:50:00,90.5,90.5,90.19,90.38,35399.0,90.0445,90.0445,89.736,89.9251,35399.0
2025-02-26 15:55:00,90.45,90.51,89.94,90.26,72675.0,89.9947,90.0544,89.4873,89.8057,72675.0
2025-02-27 09:30:00,91.36,91.53,91.23,91.48,127197.0,90.9002,91.0693,90.7708,91.0196,127197.0
2025-02-27 09:35:00,91.49,91.86,91.44,91.46,112976.0,91.0295,91.3976,90.9798,90.9997,112976.0
2025-02-27 09:40:00,91.45,91.45,90.53,90.68,104245.0,90.9897,90.9897,90.0743,90.2236,104245.0
2025-02-27 09:45:00,90.75,91.1,90.62,90.7,115507.0,90.2932,90.6415,90.1639,90.2435,115507.0
2025-02-27 09:50:00,90.76,90.76,89.9,89.91,101517.0,90.3032,90.3032,89.4475,89.4575,101517.0
2025-02-27 09:55:00,89.91,89.97,89.18,89.33,106045.0,89.4575,89.5172,88.7311,88.8804,106045.0
2025-02-27 10:00:00,89.26,89.26,88.44,89.06,230746.0,88.8107,88.8107,87.9949,88.6117,230746.0
2025-02-27 10:05:00,89.11,89.35,88.99,89.17,151311.0,88.6615,88.9003,88.5421,88.7212,151311.0
2025-02-27 10:10:00,89.21,90.2,89.2,90.08,95041.0,88.761,89.746,88.751,89.6266,95041.0
2025-02-27 10:15:00,90.08,90.35,90.0,90.29,74345.0,89.6266,89.8952,89.547,89.8355,74345.0
2025-02-27 10:20:00,90.28,91.17,90.1,90.81,77095.0,89.8256,90.7111,89.6465,90.3529,77095.0
2025-02-27 10:25:00,90.8,90.84,90.58,90.7,28682.0,90.343,90.3828,90.1241,90.2435,28682.0
2025-02-27 10:30:00,90.62,90.62,89.95,90.17,32363.0,90.1639,90.1639,89.4973,89.7161,32363.0
2025-02-27 10:35:00,90.13,90.82,89.84,90.6,42709.0,89.6763,90.3629,89.3878,90.144,42709.0
2025-02-27 10:40:00,90.58,90.63,90.31,90.55,20897.0,90.1241,90.1738,89.8554,90.0942,20897.0
2025-02-27 10:45:00,90.41,90.77,90.3,90.63,21578.0,89.9549,90.3131,89.8455,90.1738,21578.0
2025-02-27 10:50:00,90.52,90.57,90.0,90.04,30627.0,90.0644,90.1141,89.547,89.5868,30627.0
2025-02-27 10:55:00,89.98,90.14,89.74,89.74,36382.0,89.5271,89.6863,89.2883,89.2883,36382.0
2025-02-27 11:00:00,89.78,90.27,89.7,89.88,26808.0,89.3281,89.8156,89.2485,89.4276,26808.0
2025-02-27 11:05:00,89.9,90.15,89.89,90.0,26265.0,89.4475,89.6962,89.4376,89.547,26265.0
2025-02-27 11:10:00,90.08,90.64,90.08,90.64,37381.0,89.6266,90.1838,89.6266,90.1838,37381.0
2025-02-27 11:15:00,90.63,91.0,90.57,90.9,34519.0,90.1738,90.542,90.1141,90.4425,34519.0
2025-02-27 11:20:00,90.93,91.04,90.66,90.71,21054.0,90.4723,90.5818,90.2037,90.2534,21054.0
2025-02-27 11:25:00,90.72,90.72,89.97,90.1,37660.0,90.2634,90.2634,89.5172,89.6465,37660.0
2025-02-27 11:30:00,90.09,90.41,90.01,90.34,32282.0,89.6365,89.9549,89.5569,89.8853,32282.0
2025-02-27 11:35:00,90.31,90.45,90.08,90.19,22770.0,89.8554,89.9947,89.6266,89.736,22770.0
2025-02-27 11:40:00,90.16,90.27,89.89,89.96,32512.0,89.7062,89.8156,89.4376,89.5072,32512.0
2025-02-27 11:45:00,89.95,90.09,89.88,89.96,15538.0,89.4973,89.6365,89.4276,89.5072,15538.0
2025-02-27 11:50:00,89.97,89.97,89.4,89.52,45306.0,89.5172,89.5172,88.95,89.0694,45306.0
2025-02-27 11:55:00,89.52,89.56,89.25,89.3,26584.0,89.0694,89.1092,88.8008,88.8505,26584.0
2025-02-27 12:00:00,89.35,89.57,89.23,89.51,24609.0,88.9003,89.1192,88.7809,89.0595,24609.0
2025-02-27 12:05:00,89.57,89.57,89.29,89.31,23706.0,89.1192,89.1192,88.8406,88.8605,23706.0
2025-02-27 12:10:00,89.3,89.46,89.2,89.26,41335.0,88.8505,89.0097,88.751,88.8107,41335.0
2025-02-27 12:15:00,89.34,89.34,88.97,89.01,48144.0,88.8903,88.8903,88.5222,88.562,48144.0
2025-02-27 12:20:00,88.95,89.43,88.89,89.41,41985.0,88.5023,88.9799,88.4426,88.96,41985.0
2025-02-27 12:25:00,89.4,90.0,89.38,90.0,54671.0,88.95,89.547,88.9301,89.547,54671.0
2025-02-27 12:30:00,90.07,90.24,89.88,90.03,43175.0,89.6166,89.7858,89.4276,89.5768,43175.0
2025-02-27 12:35:00,90.09,90.18,89.98,89.98,11429.0,89.6365,89.7261,89.5271,89.5271,11429.0
2025-02-27 12:40:00,89.96,89.96,89.31,89.51,34725.0,89.5072,89.5072,88.8605,89.0595,34725.0
2025-02-27 12:45:00,89.5,89.78,89.47,89.51,12722.0,89.0495,89.3281,89.0197,89.0595,12722.0
2025-02-27 12:50:00,89.51,89.81,89.32,89.69,25978.0,89.0595,89.358,88.8704,89.2386,25978.0
2025-02-27 12:55:00,89.68,89.78,89.6,89.75,10953.0,89.2286,89.3281,89.149,89.2983,10953.0
2025-02-27 13:00:00,89.79,90.2,89.78,89.96,29572.0,89.3381,89.746,89.3281,89.5072,29572.0
2025-02-27 13:05:00,89.95,89.98,89.73,89.88,21861.0,89.4973,89.5271,89.2784,89.4276,21861.0
2025-02-27 13:10:00,89.92,90.44,89.89,90.32,15757.0,89.4674,89.9848,89.4376,89.8654,15757.0
2025-02-27 13:15:00,90.39,90.42,90.13,90.31,19134.0,89.935,89.9649,89.6763,89.8554,19134.0
2025-02-27 13:20:00,90.27,90.54,90.16,90.51,25905.0,89.8156,90.0843,89.7062,90.0544,25905.0
2025-02-27 13:25:00,90.51,90.56,90.24,90.3,21891.0,90.0544,90.1042,89.7858,89.8455,21891.0
2025-02-27 13:30:00,90.36,90.47,90.29,90.42,16572.0,89.9052,90.0146,89.8355,89.9649,16572.0
2025-02-27 13:35:00,90.43,90.46,90.24,90.43,10796.0,89.9748,90.0047,89.7858,89.9748,10796.0
2025-02-27 13:40:00,90.44,90.46,90.13,90.18,19643.0,89.9848,90.0047,89.6763,89.7261,19643.0
2025-02-27 13:45:00,90.2,90.25,90.04,90.25,14531.0,89.746,89.7957,89.5868,89.7957,14531.0
2025-02-27 13:50:00,90.23,90.27,89.97,90.25,19931.0,89.7758,89.8156,89.5172,89.7957,19931.0
2025-02-27 13:55:00,90.34,90.35,89.87,89.87,14650.0,89.8853,89.8952,89.4177,89.4177,14650.0
2025-02-27 14:00:00,89.93,89.95,89.7,89.84,33248.0,89.4774,89.4973,89.2485,89.3878,33248.0
2025-02-27 14:05:00,89.78,89.81,89.62,89.7,17070.0,89.3281,89.358,89.1689,89.2485,17070.0
2025-02-27 14:10:00,89.7,89.76,89.35,89.37,24092.0,89.2485,89.3082,88.9003,88.9202,24092.0
2025-02-27 14:15:00,89.37,89.37,89.08,89.3,26024.0,88.9202,88.9202,88.6316,88.8505,26024.0
2025-02-27 14:20:00,89.33,89.45,88.93,88.97,37308.0,88.8804,88.9998,88.4824,88.5222,37308.0
2025-02-27 14:25:00,88.96,89.01,88.54,88.55,23913.0,88.5122,88.562,88.0943,88.1043,23913.0
2025-02-27 14:30:00,88.52,88.55,87.7,87.92,154792.0,88.0744,88.1043,87.2586,87.4775,154792.0
2025-02-27 14:35:00,87.93,88.2,87.9,87.9,61730.0,87.4874,87.7561,87.4576,87.4576,61730.0
2025-02-27 14:40:00,87.9,87.91,87.47,87.79,61321.0,87.4576,87.4675,87.0297,87.3481,61321.0
2025-02-27 14:45:00,87.8,88.05,87.65,87.8,43001.0,87.3581,87.6068,87.2088,87.3581,43001.0
2025-02-27 14:50:00,87.85,88.17,87.66,87.95,58874.0,87.4078,87.7262,87.2188,87.5073,58874.0
2025-02-27 14:55:00,87.99,88.14,87.85,87.9,36828.0,87.5471,87.6964,87.4078,87.4576,36828.0
2025-02-27 15:00:00,87.9,87.9,86.95,87.19,145418.0,87.4576,87.4576,86.5124,86.7511,145418.0
2025-02-27 15:05:00,87.2,87.35,87.06,87.11,51467.0,86.7611,86.9103,86.6218,86.6715,51467.0
2025-02-27 15:10:00,87.12,87.24,86.74,86.97,47504.0,86.6815,86.8009,86.3034,86.5323,47504.0
2025-02-27 15:15:00,86.97,87.11,86.7,86.76,72341.0,86.5323,86.6715,86.2636,86.3233,72341.0
2025-02-27 15:20:00,86.75,87.3,86.62,87.0,92242.0,86.3134,86.8606,86.184,86.5621,92242.0
2025-02-27 15:25:00,87.11,87.18,86.49,86.53,58058.0,86.6715,86.7412,86.0547,86.0945,58058.0
2025-02-27 15:30:00,86.62,87.07,86.56,86.85,51568.0,86.184,86.6317,86.1243,86.4129,51568.0
2025-02-27 15:35:00,86.91,87.11,86.62,86.63,117996.0,86.4726,86.6715,86.184,86.194,117996.0
2025-02-27 15:40:00,86.61,86.69,86.39,86.54,85407.0,86.1741,86.2537,85.9552,86.1044,85407.0
2025-02-27 15:45:00,86.51,86.75,86.35,86.67,141930.0,86.0746,86.3134,85.9154,86.2338,141930.0
2025-02-27 15:50:00,86.63,86.84,86.24,86.24,171646.0,86.194,86.4029,85.8059,85.8059,171646.0
2025-02-27 15:55:00,86.27,86.28,85.78,85.96,232785.0,85.8358,85.8457,85.3482,85.5273,232785.0
2025-02-28 09:30:00,86.09,86.1,85.1,85.16,226323.0,85.6567,85.6666,84.6717,84.7314,226323.0
2025-02-28 09:35:00,85.23,86.22,85.21,86.08,194950.0,84.801,85.786,84.7811,85.6467,194950.0
2025-02-28 09:40:00,86.05,86.45,85.6,86.27,155252.0,85.6169,86.0149,85.1691,85.8358,155252.0
2025-02-28 09:45:00,86.28,86.32,85.82,85.95,138316.0,85.8457,85.8855,85.388,85.5174,138316.0
2025-02-28 09:50:00,85.99,86.34,85.89,86.11,83575.0,85.5572,85.9054,85.4577,85.6766,83575.0
2025-02-28 09:55:00,86.2,86.35,85.76,86.3,73141.0,85.7661,85.9154,85.3283,85.8656,73141.0
2025-02-28 10:00:00,86.25,86.73,85.94,86.39,130093.0,85.8159,86.2935,85.5074,85.9552,130093.0
2025-02-28 10:05:00,86.38,86.64,86.05,86.62,105180.0,85.9452,86.2039,85.6169,86.184,105180.0
2025-02-28 10:10:00,86.55,86.96,86.45,86.95,112999.0,86.1144,86.5223,86.0149,86.5124,112999.0
2025-02-28 10:15:00,86.96,87.0,86.32,86.37,92971.0,86.5223,86.5621,85.8855,85.9353,92971.0
2025-02-28 10:20:00,86.38,87.16,86.24,87.09,49025.0,85.9452,86.7213,85.8059,86.6516,49025.0
2025-02-28 10:25:00,87.05,87.35,87.05,87.34,82177.0,86.6118,86.9103,86.6118,86.9004,82177.0
2025-02-28 10:30:00,87.35,87.48,87.15,87.36,75290.0,86.9103,87.0397,86.7113,86.9203,75290.0
2025-02-28 10:35:00,87.36,87.39,86.86,87.06,128020.0,86.9203,86.9501,86.4228,86.6218,128020.0
2025-02-28 10:40:00,87.01,87.16,86.79,86.96,66031.0,86.572,86.7213,86.3532,86.5223,66031.0
2025-02-28 10:45:00,86.9,87.28,86.87,86.97,32680.0,86.4626,86.8407,86.4328,86.5323,32680.0
2025-02-28 10:50:00,86.98,87.47,86.97,87.29,51209.0,86.5422,87.0297,86.5323,86.8506,51209.0
2025-02-28 10:55:00,87.23,87.58,87.23,87.58,48469.0,86.7909,87.1392,86.7909,87.1392,48469.0
2025-02-28 11:00:00,87.61,87.63,87.38,87.41,56747.0,87.169,87.1889,86.9402,86.97,56747.0
2025-02-28 11:05:00,87.44,87.62,87.27,87.4,29516.0,86.9999,87.179,86.8307,86.9601,29516.0
2025-02-28 11:10:00,87.4,87.45,86.94,87.02,55128.0,86.9601,87.0098,86.5024,86.582,55128.0
2025-02-28 11:15:00,86.97,86.97,86.45,86.84,45150.0,86.5323,86.5323,86.0149,86.4029,45150.0
2025-02-28 11:20:00,86.85,87.08,86.69,86.72,55657.0,86.4129,86.6417,86.2537,86.2835,55657.0
2025-02-28 11:25:00,86.72,86.81,86.32,86.36,59124.0,86.2835,86.3731,85.8855,85.9253,59124.0
2025-02-28 11:30:00,86.3,86.88,86.22,86.86,52135.0,85.8656,86.4427,85.786,86.4228,52135.0
2025-02-28 11:35:00,86.94,87.1,86.77,86.97,13885.0,86.5024,86.6616,86.3333,86.5323,13885.0
2025-02-28 11:40:00,87.02,87.25,87.02,87.12,38502.0,86.582,86.8108,86.582,86.6815,38502.0
2025-02-28 11:45:00,87.09,87.31,86.97,87.25,27504.0,86.6516,86.8705,86.5323,86.8108,27504.0
2025-02-28 11:50:00,87.23,87.27,86.97,87.19,14997.0,86.7909,86.8307,86.5323,86.7511,14997.0
2025-02-28 11:55:00,87.18,87.18,86.8,86.87,6496.0,86.7412,86.7412,86.3631,86.4328,6496.0
2025-02-28 12:00:00,86.89,86.93,86.59,86.62,17019.0,86.4527,86.4925,86.1542,86.184,17019.0
2025-02-28 12:05:00,86.62,86.8,86.54,86.68,22132.0,86.184,86.3631,86.1044,86.2437,22132.0
2025-02-28 12:10:00,86.67,87.05,86.67,87.03,31227.0,86.2338,86.6118,86.2338,86.5919,31227.0
2025-02-28 12:15:00,86.97,87.28,86.87,87.26,107534.0,86.5323,86.8407,86.4328,86.8208,107534.0
2025-02-28 12:20:00,87.21,87.28,86.53,86.7,32359.0,86.771,86.8407,86.0945,86.2636,32359.0
2025-02-28 12:25:00,86.73,86.89,86.68,86.75,18284.0,86.2935,86.4527,86.2437,86.3134,18284.0
2025-02-28 12:30:00,86.8,86.8,86.47,86.53,16472.0,86.3631,86.3631,86.0348,86.0945,16472.0
2025-02-28 12:35:00,86.6,86.67,86.41,86.6,26391.0,86.1641,86.2338,85.9751,86.1641,26391.0
2025-02-28 12:40:00,86.58,86.59,85.83,85.99,75026.0,86.1442,86.1542,85.398,85.5572,75026.0
2025-02-28 12:45:00,86.03,86.13,85.5,85.51,76929.0,85.597,85.6965,85.0696,85.0796,76929.0
2025-02-28 12:50:00,85.5,86.07,85.4,85.86,44901.0,85.0696,85.6368,84.9702,85.4278,44901.0
2025-02-28 12:55:00,85.81,85.83,85.25,85.27,57422.0,85.3781,85.398,84.8209,84.8408,57422.0
2025-02-28 13:00:00,85.2,85.77,85.17,85.48,62869.0,84.7712,85.3383,84.7413,85.0498,62869.0
2025-02-28 13:05:00,85.44,85.53,85.32,85.41,23922.0,85.01,85.0995,84.8906,84.9801,23922.0
2025-02-28 13:10:00,85.4,85.46,85.25,85.46,15608.0,84.9702,85.0299,84.8209,85.0299,15608.0
2025-02-28 13:15:00,85.5,85.64,84.76,84.84,653097.0,85.0696,85.2089,84.3334,84.413,653097.0
2025-02-28 13:20:00,84.91,85.09,84.72,84.79,147501.0,84.4826,84.6617,84.2936,84.3632,147501.0
2025-02-28 13:25:00,84.84,85.75,84.78,85.73,150686.0,84.413,85.3184,84.3533,85.2985,150686.0
2025-02-28 13:30:00,85.67,86.04,85.55,85.99,130727.0,85.2388,85.6069,85.1194,85.5572,130727.0
2025-02-28 13:35:00,86.02,86.28,85.97,86.27,39301.0,85.587,85.8457,85.5373,85.8358,39301.0
2025-02-28 13:40:00,86.29,86.52,85.95,86.33,42836.0,85.8557,86.0845,85.5174,85.8955,42836.0
2025-02-28 13:45:00,86.22,86.35,86.03,86.18,31407.0,85.786,85.9154,85.597,85.7462,31407.0
2025-02-28 13:50:00,86.17,86.43,86.09,86.15,14472.0,85.7363,85.995,85.6567,85.7164,14472.0
2025-02-28 13:55:00,86.07,86.07,85.24,85.24,41299.0,85.6368,85.6368,84.811,84.811,41299.0
2025-02-28 14:00:00,85.24,85.78,85.23,85.58,19135.0,84.811,85.3482,84.801,85.1492,19135.0
2025-02-28 14:05:00,85.59,85.89,85.59,85.71,23919.0,85.1592,85.4577,85.1592,85.2786,23919.0
2025-02-28 14:10:00,85.76,85.76,85.51,85.64,9018.0,85.3283,85.3283,85.0796,85.2089,9018.0
2025-02-28 14:15:00,85.64,86.17,85.64,86.17,28960.0,85.2089,85.7363,85.2089,85.7363,28960.0
2025-02-28 14:20:00,86.17,86.17,85.68,85.95,19778.0,85.7363,85.7363,85.2487,85.5174,19778.0
2025-02-28 14:25:00,86.0,86.2,85.96,86.12,10532.0,85.5671,85.7661,85.5273,85.6865,10532.0
2025-02-28 14:30:00,86.0,86.54,85.97,86.35,26264.0,85.5671,86.1044,85.5373,85.9154,26264.0
2025-02-28 14:35:00,86.36,86.92,86.29,86.74,21450.0,85.9253,86.4825,85.8557,86.3034,21450.0
2025-02-28 14:40:00,86.74,87.03,86.66,86.91,14221.0,86.3034,86.5919,86.2238,86.4726,14221.0
2025-02-28 14:45:00,86.87,87.14,86.84,87.07,30720.0,86.4328,86.7014,86.4029,86.6317,30720.0
2025-02-28 14:50:00,87.05,87.27,86.87,87.04,25813.0,86.6118,86.8307,86.4328,86.6019,25813.0
2025-02-28 14:55:00,87.01,87.27,86.98,87.2,32790.0,86.572,86.8307,86.5422,86.7611,32790.0
2025-02-28 15:00:00,87.21,87.57,87.11,87.56,55830.0,86.771,87.1292,86.6715,87.1193,55830.0
2025-02-28 15:05:00,87.56,87.74,87.45,87.63,51817.0,87.1193,87.2984,87.0098,87.1889,51817.0
2025-02-28 15:10:00,87.65,87.7,87.33,87.48,98827.0,87.2088,87.2586,86.8904,87.0397,98827.0
2025-02-28 15:15:00,87.47,87.6,87.31,87.36,17725.0,87.0297,87.1591,86.8705,86.9203,17725.0
2025-02-28 15:20:00,87.28,87.41,87.06,87.25,32758.0,86.8407,86.97,86.6218,86.8108,32758.0
2025-02-28 15:25:00,87.34,87.91,87.33,87.88,40374.0,86.9004,87.4675,86.8904,87.4377,40374.0
2025-02-28 15:30:00,87.89,87.89,87.29,87.37,60852.0,87.4476,87.4476,86.8506,86.9302,60852.0
2025-02-28 15:35:00,87.33,87.75,87.14,87.64,76285.0,86.8904,87.3083,86.7014,87.1989,76285.0
2025-02-28 15:40:00,87.64,88.12,87.64,87.98,116025.0,87.1989,87.6765,87.1989,87.5372,116025.0
2025-02-28 15:45:00,87.94,88.34,87.88,88.34,81320.0,87.4974,87.8954,87.4377,87.8954,81320.0
2025-02-28 15:50:00,88.37,89.22,88.32,89.18,191723.0,87.9252,88.7709,87.8755,88.7311,191723.0
2025-02-28 15:55:00,89.2,90.13,89.2,89.82,284148.0,88.751,89.6763,88.751,89.3679,284148.0
2025-03-03 09:30:00,90.77,91.3,90.56,91.09,241888.0,90.3131,90.8405,90.1042,90.6315,241888.0
2025-03-03 09:35:00,91.09,91.15,90.28,90.37,95315.0,90.6315,90.6912,89.8256,89.9151,95315.0
2025-03-03 09:40:00,90.38,90.55,90.08,90.19,65213.0,89.9251,90.0942,89.6266,89.736,65213.0
2025-03-03 09:45:00,90.14,90.55,89.82,89.9,147295.0,89.6863,90.0942,89.3679,89.4475,147295.0
2025-03-03 09:50:00,89.92,90.06,89.67,89.76,85152.0,89.4674,89.6067,89.2187,89.3082,85152.0
2025-03-03 09:55:00,89.81,89.82,89.1,89.27,131287.0,89.358,89.3679,88.6515,88.8207,131287.0
2025-03-03 10:00:00,89.2,89.31,88.32,89.25,160888.0,88.751,88.8605,87.8755,88.8008,160888.0
2025-03-03 10:05:00,89.21,89.53,88.76,88.86,74268.0,88.761,89.0794,88.3132,88.4127,74268.0
2025-03-03 10:10:00,88.81,89.4,88.7,88.82,56868.0,88.363,88.95,88.2535,88.3729,56868.0
2025-03-03 10:15:00,88.81,89.01,88.64,88.88,53947.0,88.363,88.562,88.1938,88.4326,53947.0
2025-03-03 10:20:00,88.87,89.71,88.87,89.39,71138.0,88.4227,89.2585,88.4227,88.9401,71138.0
2025-03-03 10:25:00,89.38,89.84,89.38,89.78,46808.0,88.9301,89.3878,88.9301,89.3281,46808.0
2025-03-03 10:30:00,89.85,90.06,89.53,89.74,74387.0,89.3978,89.6067,89.0794,89.2883,74387.0
2025-03-03 10:35:00,89.81,89.82,89.19,89.61,28428.0,89.358,89.3679,88.7411,89.159,28428.0
2025-03-03 10:40:00,89.48,90.28,89.45,90.28,40672.0,89.0296,89.8256,88.9998,89.8256,40672.0
2025-03-03 10:45:00,90.24,90.25,89.37,89.5,48235.0,89.7858,89.7957,88.9202,89.0495,48235.0
2025-03-03 10:50:00,89.55,89.81,89.43,89.72,20952.0,89.0993,89.358,88.9799,89.2684,20952.0
2025-03-03 10:55:00,89.77,89.8,88.96,89.08,74100.0,89.3182,89.348,88.5122,88.6316,74100.0
2025-03-03 11:00:00,89.09,89.49,89.09,89.33,34516.0,88.6416,89.0396,88.6416,88.8804,34516.0
2025-03-03 11:05:00,89.43,89.57,89.19,89.32,30103.0,88.9799,89.1192,88.7411,88.8704,30103.0
2025-03-03 11:10:00,89.38,89.54,89.05,89.45,25103.0,88.9301,89.0893,88.6018,88.9998,25103.0
2025-03-03 11:15:00,89.49,89.63,89.29,89.61,26320.0,89.0396,89.1789,88.8406,89.159,26320.0
2025-03-03 11:20:00,89.65,90.04,89.57,89.95,43486.0,89.1988,89.5868,89.1192,89.4973,43486.0
2025-03-03 11:25:00,89.98,89.98,89.08,89.11,59954.0,89.5271,89.5271,88.6316,88.6615,59954.0
2025-03-03 11:30:00,89.12,89.23,88.98,89.04,69973.0,88.6714,88.7809,88.5321,88.5918,69973.0
2025-03-03 11:35:00,89.0,89.21,88.66,88.76,51564.0,88.552,88.761,88.2137,88.3132,51564.0
2025-03-03 11:40:00,88.73,88.8,88.47,88.59,29332.0,88.2834,88.353,88.0247,88.1441,29332.0
2025-03-03 11:45:00,88.58,89.19,88.58,89.16,50059.0,88.1341,88.7411,88.1341,88.7112,50059.0
2025-03-03 11:50:00,89.12,89.46,89.1,89.32,50930.0,88.6714,89.0097,88.6515,88.8704,50930.0
2025-03-03 11:55:00,89.36,89.53,89.29,89.36,26531.0,88.9102,89.0794,88.8406,88.9102,26531.0
2025-03-03 12:00:00,89.27,89.43,89.2,89.39,19021.0,88.8207,88.9799,88.751,88.9401,19021.0
2025-03-03 12:05:00,89.38,89.67,89.36,89.42,20234.0,88.9301,89.2187,88.9102,88.9699,20234.0
2025-03-03 12:10:00,89.46,89.7,89.46,89.68,8480.0,89.0097,89.2485,89.0097,89.2286,8480.0
2025-03-03 12:15:00,89.47,89.84,89.47,89.74,23492.0,89.0197,89.3878,89.0197,89.2883,23492.0
2025-03-03 12:20:00,89.82,89.82,89.67,89.73,19637.0,89.3679,89.3679,89.2187,89.2784,19637.0
2025-03-03 12:25:00,89.79,89.79,89.6,89.71,12477.0,89.3381,89.3381,89.149,89.2585,12477.0
2025-03-03 12:30:00,89.7,89.75,89.49,89.52,8825.0,89.2485,89.2983,89.0396,89.0694,8825.0
2025-03-03 12:35:00,89.56,89.69,89.4,89.65,12910.0,89.1092,89.2386,88.95,89.1988,12910.0
2025-03-03 12:40:00,89.68,89.88,89.62,89.64,24901.0,89.2286,89.4276,89.1689,89.1888,24901.0
2025-03-03 12:45:00,89.58,89.59,89.19,89.43,27925.0,89.1291,89.1391,88.7411,88.9799,27925.0
2025-03-03 12:50:00,89.47,89.47,89.02,89.09,13714.0,89.0197,89.0197,88.5719,88.6416,13714.0
2025-03-03 12:55:00,89.0,89.04,88.63,88.87,31800.0,88.552,88.5918,88.1839,88.4227,31800.0
2025-03-03 13:00:00,88.87,88.93,88.58,88.61,37108.0,88.4227,88.4824,88.1341,88.164,37108.0
2025-03-03 13:05:00,88.6,88.6,87.88,87.98,136567.0,88.154,88.154,87.4377,87.5372,136567.0
2025-03-03 13:10:00,87.86,87.97,87.57,87.67,107314.0,87.4178,87.5272,87.1292,87.2287,107314.0
2025-03-03 13:15:00,87.65,87.97,87.64,87.83,52233.0,87.2088,87.5272,87.1989,87.3879,52233.0
2025-03-03 13:20:00,87.85,88.08,87.64,87.97,107832.0,87.4078,87.6367,87.1989,87.5272,107832.0
2025-03-03 13:25:00,87.87,87.87,87.0,87.09,69743.0,87.4277,87.4277,86.5621,86.6516,69743.0
2025-03-03 13:30:00,87.09,87.37,86.85,86.91,68277.0,86.6516,86.9302,86.4129,86.4726,68277.0
2025-03-03 13:35:00,86.96,87.16,86.84,86.94,32739.0,86.5223,86.7213,86.4029,86.5024,32739.0
2025-03-03 13:40:00,86.91,87.39,86.91,87.26,46220.0,86.4726,86.9501,86.4726,86.8208,46220.0
2025-03-03 13:45:00,87.2,88.0,86.98,87.38,132777.0,86.7611,87.5571,86.5422,86.9402,132777.0
2025-03-03 13:50:00,87.31,87.72,87.27,87.4,45900.0,86.8705,87.2785,86.8307,86.9601,45900.0
2025-03-03 13:55:00,87.38,87.65,87.2,87.6,17002.0,86.9402,87.2088,86.7611,87.1591,17002.0
2025-03-03 14:00:00,87.56,88.06,87.5,87.81,23118.0,87.1193,87.6168,87.0596,87.368,23118.0
2025-03-03 14:05:00,87.82,87.93,87.67,87.91,23044.0,87.378,87.4874,87.2287,87.4675,23044.0
2025-03-03 14:10:00,87.82,87.9,87.61,87.67,12563.0,87.378,87.4576,87.169,87.2287,12563.0
2025-03-03 14:15:00,87.71,87.73,87.2,87.28,18213.0,87.2685,87.2884,86.7611,86.8407,18213.0
2025-03-03 14:20:00,87.25,87.56,87.25,87.51,7600.0,86.8108,87.1193,86.8108,87.0695,7600.0
2025-03-03 14:25:00,87.39,87.39,87.17,87.28,12296.0,86.9501,86.9501,86.7312,86.8407,12296.0
2025-03-03 14:30:00,87.28,87.86,87.26,87.71,22471.0,86.8407,87.4178,86.8208,87.2685,22471.0
2025-03-03 14:35:00,87.67,87.81,87.4,87.74,33153.0,87.2287,87.368,86.9601,87.2984,33153.0
2025-03-03 14:40:00,87.85,88.25,87.85,88.09,39901.0,87.4078,87.8058,87.4078,87.6466,39901.0
2025-03-03 14:45:00,88.0,88.06,87.31,87.35,19446.0,87.5571,87.6168,86.8705,86.9103,19446.0
2025-03-03 14:50:00,87.33,87.47,86.17,86.52,143471.0,86.8904,87.0297,85.7363,86.0845,143471.0
2025-03-03 14:55:00,86.57,86.87,86.14,86.18,77475.0,86.1343,86.4328,85.7064,85.7462,77475.0
2025-03-03 15:00:00,86.17,86.19,85.1,85.42,160910.0,85.7363,85.7562,84.6717,84.9901,160910.0
2025-03-03 15:05:00,85.4,85.51,84.99,85.06,107470.0,84.9702,85.0796,84.5622,84.6319,107470.0
2025-03-03 15:10:00,85.1,85.18,84.37,84.75,137499.0,84.6717,84.7513,83.9453,84.3234,137499.0
2025-03-03 15:15:00,84.72,85.14,84.61,84.63,107432.0,84.2936,84.7115,84.1841,84.204,107432.0
2025-03-03 15:20:00,84.66,84.8,84.24,84.29,127991.0,84.2339,84.3732,83.816,83.8657,127991.0
2025-03-03 15:25:00,84.32,84.46,83.81,83.99,154990.0,83.8956,84.0349,83.3882,83.5673,154990.0
2025-03-03 15:30:00,83.97,84.55,83.97,84.01,106151.0,83.5474,84.1244,83.5474,83.5871,106151.0
2025-03-03 15:35:00,84.04,84.18,83.62,83.67,108605.0,83.617,83.7563,83.1991,83.2489,108605.0
2025-03-03 15:40:00,83.74,83.8,83.4,83.69,86859.0,83.3185,83.3782,82.9802,83.2688,86859.0
2025-03-03 15:45:00,83.71,84.45,83.65,84.26,157237.0,83.2887,84.0249,83.229,83.8359,157237.0
2025-03-03 15:50:00,84.23,84.52,84.08,84.44,98424.0,83.806,84.0946,83.6568,84.015,98424.0
2025-03-03 15:55:00,84.56,85.28,84.41,85.26,130502.0,84.1344,84.8508,83.9851,84.8309,130502.0
2025-03-04 09:30:00,83.33,83.38,82.59,82.86,323966.0,82.9106,82.9603,82.1743,82.4429,323966.0
2025-03-04 09:35:00,82.8,83.54,82.8,83.05,153506.0,82.3832,83.1195,82.3832,82.632,153506.0
2025-03-04 09:40:00,83.06,83.4,82.41,82.78,204449.0,82.6419,82.9802,81.9952,82.3633,204449.0
2025-03-04 09:45:00,82.76,83.25,82.59,82.61,148987.0,82.3434,82.831,82.1743,82.1942,148987.0
2025-03-04 09:50:00,82.64,82.64,81.94,82.17,147302.0,82.224,82.224,81.5276,81.7564,147302.0
2025-03-04 09:55:00,82.2,82.45,81.53,81.57,118253.0,81.7863,82.035,81.1196,81.1594,118253.0
2025-03-04 10:00:00,81.52,81.77,81.16,81.51,128965.0,81.1097,81.3584,80.7515,81.0997,128965.0
2025-03-04 10:05:00,81.52,81.74,81.04,81.09,207680.0,81.1097,81.3286,80.6321,80.6818,207680.0
2025-03-04 10:10:00,81.06,81.44,80.84,81.14,92650.0,80.652,81.0301,80.4331,80.7316,92650.0
2025-03-04 10:15:00,81.05,81.13,80.12,80.27,117968.0,80.642,80.7216,79.7167,79.866,117968.0
2025-03-04 10:20:00,80.29,80.64,80.06,80.57,146713.0,79.8859,80.2341,79.657,80.1645,146713.0
2025-03-04 10:25:00,80.55,81.25,80.35,81.12,99116.0,80.1446,80.841,79.9456,80.7117,99116.0
2025-03-04 10:30:00,81.05,81.73,80.95,81.45,155523.0,80.642,81.3186,80.5426,81.04,155523.0
2025-03-04 10:35:00,81.47,81.67,81.08,81.14,80184.0,81.0599,81.2589,80.6719,80.7316,80184.0
2025-03-04 10:40:00,81.0,81.46,80.89,81.42,41040.0,80.5923,81.05,80.4829,81.0102,41040.0
2025-03-04 10:45:00,81.41,81.57,80.74,81.26,63443.0,81.0002,81.1594,80.3336,80.851,63443.0
2025-03-04 10:50:00,81.31,81.31,80.61,80.75,50349.0,80.9007,80.9007,80.2043,80.3436,50349.0
2025-03-04 10:55:00,80.75,80.94,80.54,80.86,45118.0,80.3436,80.5326,80.1346,80.453,45118.0
2025-03-04 11:00:00,80.83,81.14,80.6,80.8,42481.0,80.4232,80.7316,80.1943,80.3933,42481.0
2025-03-04 11:05:00,80.75,80.77,80.18,80.24,46473.0,80.3436,80.3635,79.7764,79.8361,46473.0
2025-03-04 11:10:00,80.28,81.14,80.22,81.14,31210.0,79.8759,80.7316,79.8162,80.7316,31210.0
2025-03-04 11:15:00,81.03,81.25,80.62,80.65,56614.0,80.6221,80.841,80.2142,80.2441,56614.0
2025-03-04 11:20:00,80.68,80.97,80.43,80.53,40758.0,80.2739,80.5625,80.0252,80.1247,40758.0
2025-03-04 11:25:00,80.53,80.54,80.08,80.39,98206.0,80.1247,80.1346,79.6769,79.9854,98206.0
2025-03-04 11:30:00,80.41,80.92,80.41,80.67,46129.0,80.0053,80.5127,80.0053,80.264,46129.0
2025-03-04 11:35:00,80.65,80.98,80.56,80.7,72167.0,80.2441,80.5724,80.1545,80.2938,72167.0
2025-03-04 11:40:00,80.64,81.46,80.64,81.35,75620.0,80.2341,81.05,80.2341,80.9405,75620.0
2025-03-04 11:45:00,81.34,81.6,81.12,81.57,39787.0,80.9306,81.1893,80.7117,81.1594,39787.0
2025-03-04 11:50:00,81.5,81.84,81.28,81.67,55668.0,81.0898,81.4281,80.8709,81.2589,55668.0
2025-03-04 11:55:00,81.66,81.95,81.63,81.69,54820.0,81.249,81.5375,81.2191,81.2788,54820.0
2025-03-04 12:00:00,81.82,81.91,81.52,81.88,32495.0,81.4082,81.4977,81.1097,81.4679,32495.0
2025-03-04 12:05:00,81.8,81.83,81.42,81.54,35385.0,81.3883,81.4181,81.0102,81.1296,35385.0
2025-03-04 12:10:00,81.54,82.03,81.54,81.8,48236.0,81.1296,81.6171,81.1296,81.3883,48236.0
2025-03-04 12:15:00,81.76,82.09,81.76,82.02,50800.0,81.3485,81.6768,81.3485,81.6072,50800.0
2025-03-04 12:20:00,81.99,82.44,81.95,82.21,68517.0,81.5773,82.0251,81.5375,81.7962,68517.0
2025-03-04 12:25:00,82.21,82.8,82.21,82.5,62690.0,81.7962,82.3832,81.7962,82.0847,62690.0
2025-03-04 12:30:00,82.44,82.48,82.03,82.39,57504.0,82.0251,82.0649,81.6171,81.9753,57504.0
2025-03-04 12:35:00,82.29,82.6,82.27,82.49,40129.0,81.8758,82.1842,81.8559,82.0748,40129.0
2025-03-04 12:40:00,82.45,82.57,81.97,82.29,74876.0,82.035,82.1544,81.5574,81.8758,74876.0
2025-03-04 12:45:00,82.22,82.63,82.22,82.3,30344.0,81.8062,82.2141,81.8062,81.8858,30344.0
2025-03-04 12:50:00,82.3,82.3,81.68,82.14,46792.0,81.8858,81.8858,81.2689,81.7266,46792.0
2025-03-04 12:55:00,82.12,82.14,81.8,81.91,37358.0,81.7067,81.7266,81.3883,81.4977,37358.0
2025-03-04 13:00:00,81.93,82.26,81.77,82.08,27757.0,81.5176,81.846,81.3584,81.6669,27757.0
2025-03-04 13:05:00,82.13,82.87,82.13,82.78,40053.0,81.7166,82.4529,81.7166,82.3633,40053.0
2025-03-04 13:10:00,82.78,83.48,82.77,83.35,91819.0,82.3633,83.0598,82.3534,82.9305,91819.0
2025-03-04 13:15:00,83.35,83.38,82.61,82.9,88252.0,82.9305,82.9603,82.1942,82.4827,88252.0
2025-03-04 13:20:00,82.94,82.95,82.41,82.59,36948.0,82.5225,82.5325,81.9952,82.1743,36948.0
2025-03-04 13:25:00,82.55,82.62,82.3,82.41,19672.0,82.1345,82.2041,81.8858,81.9952,19672.0
2025-03-04 13:30:00,82.29,82.7,82.16,82.7,37068.0,81.8758,82.2837,81.7465,82.2837,37068.0
2025-03-04 13:35:00,82.68,82.9,82.53,82.88,22308.0,82.2638,82.4827,82.1146,82.4628,22308.0
2025-03-04 13:40:00,82.87,83.24,82.86,83.06,40502.0,82.4529,82.821,82.4429,82.6419,40502.0
2025-03-04 13:45:00,83.09,83.33,82.95,83.01,31693.0,82.6718,82.9106,82.5325,82.5922,31693.0
2025-03-04 13:50:00,83.05,83.41,82.91,83.38,11444.0,82.632,82.9902,82.4927,82.9603,11444.0
2025-03-04 13:55:00,83.41,83.82,83.4,83.58,75714.0,82.9902,83.3981,82.9802,83.1593,75714.0
2025-03-04 14:00:00,83.56,84.22,83.54,84.12,70324.0,83.1394,83.7961,83.1195,83.6966,70324.0
2025-03-04 14:05:00,84.1,84.57,84.05,84.39,64538.0,83.6767,84.1443,83.6269,83.9652,64538.0
2025-03-04 14:10:00,84.38,84.43,84.0,84.12,58040.0,83.9553,84.005,83.5772,83.6966,58040.0
2025-03-04 14:15:00,84.09,84.31,84.02,84.21,26377.0,83.6667,83.8856,83.5971,83.7861,26377.0
2025-03-04 14:20:00,84.31,84.73,84.26,84.6,33801.0,83.8856,84.3035,83.8359,84.1742,33801.0
2025-03-04 14:25:00,84.66,84.73,84.05,84.05,40281.0,84.2339,84.3035,83.6269,83.6269,40281.0
2025-03-04 14:30:00,84.1,84.19,83.84,83.98,53219.0,83.6767,83.7662,83.418,83.5573,53219.0
2025-03-04 14:35:00,83.97,84.35,83.94,84.31,31464.0,83.5474,83.9254,83.5175,83.8856,31464.0
2025-03-04 14:40:00,84.31,84.51,84.15,84.4,34074.0,83.8856,84.0846,83.7264,83.9752,34074.0
2025-03-04 14:45:00,84.41,84.75,84.31,84.37,34280.0,83.9851,84.3234,83.8856,83.9453,34280.0
2025-03-04 14:50:00,84.43,84.67,84.38,84.46,29952.0,84.005,84.2438,83.9553,84.0349,29952.0
2025-03-04 14:55:00,84.46,84.82,84.44,84.72,32261.0,84.0349,84.3931,84.015,84.2936,32261.0
2025-03-04 15:00:00,84.72,85.04,84.43,84.53,80578.0,84.2936,84.612,84.005,84.1045,80578.0
2025-03-04 15:05:00,84.54,84.92,84.43,84.8,52497.0,84.1145,84.4926,84.005,84.3732,52497.0
2025-03-04 15:10:00,84.78,85.12,84.77,84.98,48254.0,84.3533,84.6916,84.3433,84.5523,48254.0
2025-03-04 15:15:00,84.94,85.25,84.77,85.21,44239.0,84.5125,84.8209,84.3433,84.7811,44239.0
2025-03-04 15:20:00,85.24,85.81,85.18,85.78,101461.0,84.811,85.3781,84.7513,85.3482,101461.0
2025-03-04 15:25:00,85.76,85.76,85.13,85.15,132466.0,85.3283,85.3283,84.7015,84.7214,132466.0
2025-03-04 15:30:00,85.15,85.17,83.63,83.89,201876.0,84.7214,84.7413,83.2091,83.4678,201876.0
2025-03-04 15:35:00,83.95,84.1,83.47,83.53,59145.0,83.5275,83.6767,83.0499,83.1096,59145.0
2025-03-04 15:40:00,83.43,83.62,82.97,83.46,88081.0,83.0101,83.1991,82.5524,83.0399,88081.0
2025-03-04 15:45:00,83.58,83.75,82.68,82.75,72349.0,83.1593,83.3285,82.2638,82.3335,72349.0
2025-03-04 15:50:00,82.75,82.75,81.15,81.91,170886.0,82.3335,82.3335,80.7415,81.4977,170886.0
2025-03-04 15:55:00,82.02,82.22,81.79,82.1,141418.0,81.6072,81.8062,81.3783,81.6868,141418.0
2025-03-05 09:30:00,81.98,82.38,81.83,82.32,153319.0,81.5674,81.9654,81.4181,81.9057,153319.0
2025-03-05 09:35:00,82.36,82.5,81.86,82.39,136709.0,81.9455,82.0847,81.448,81.9753,136709.0
2025-03-05 09:40:00,82.39,83.03,82.39,82.79,120763.0,81.9753,82.6121,81.9753,82.3733,120763.0
2025-03-05 09:45:00,82.82,82.84,82.15,82.17,105327.0,82.4031,82.423,81.7365,81.7564,105327.0
2025-03-05 09:50:00,82.02,82.53,81.87,81.98,107977.0,81.6072,82.1146,81.4579,81.5674,107977.0
2025-03-05 09:55:00,81.96,82.1,81.26,81.64,92913.0,81.5475,81.6868,80.851,81.2291,92913.0
2025-03-05 10:00:00,81.67,83.12,81.66,82.64,181613.0,81.2589,82.7016,81.249,82.224,181613.0
2025-03-05 10:05:00,82.74,83.21,82.52,82.91,72887.0,82.3235,82.7912,82.1046,82.4927,72887.0
2025-03-05 10:10:00,82.95,83.05,82.5,82.55,53034.0,82.5325,82.632,82.0847,82.1345,53034.0
2025-03-05 10:15:00,82.7,82.71,81.98,82.06,39856.0,82.2837,82.2937,81.5674,81.647,39856.0
2025-03-05 10:20:00,82.06,82.23,81.46,81.72,63767.0,81.647,81.8161,81.05,81.3087,63767.0
2025-03-05 10:25:00,81.69,81.8,81.48,81.64,46230.0,81.2788,81.3883,81.0699,81.2291,46230.0
2025-03-05 10:30:00,81.55,82.16,81.48,81.97,29840.0,81.1395,81.7465,81.0699,81.5574,29840.0
2025-03-05 10:35:00,81.96,82.69,81.88,82.52,62651.0,81.5475,82.2738,81.4679,82.1046,62651.0
2025-03-05 10:40:00,82.5,82.5,81.99,82.25,41892.0,82.0847,82.0847,81.5773,81.836,41892.0
2025-03-05 10:45:00,82.23,82.53,81.87,81.92,59183.0,81.8161,82.1146,81.4579,81.5077,59183.0
2025-03-05 10:50:00,81.93,82.33,81.64,82.24,23840.0,81.5176,81.9156,81.2291,81.8261,23840.0
2025-03-05 10:55:00,82.23,82.48,82.03,82.03,17389.0,81.8161,82.0649,81.6171,81.6171,17389.0
2025-03-05 11:00:00,82.0,82.02,81.5,81.72,53645.0,81.5873,81.6072,81.0898,81.3087,53645.0
2025-03-05 11:05:00,81.75,81.75,81.38,81.45,40786.0,81.3385,81.3385,80.9704,81.04,40786.0
2025-03-05 11:10:00,81.48,81.48,80.77,81.23,169466.0,81.0699,81.0699,80.3635,80.8211,169466.0
2025-03-05 11:15:00,81.26,81.29,80.95,81.0,40074.0,80.851,80.8808,80.5426,80.5923,40074.0
2025-03-05 11:20:00,81.04,81.23,80.83,81.21,78706.0,80.6321,80.8211,80.4232,80.8012,78706.0
2025-03-05 11:25:00,81.23,81.28,80.8,81.21,42314.0,80.8211,80.8709,80.3933,80.8012,42314.0
2025-03-05 11:30:00,81.18,81.18,80.6,80.66,40129.0,80.7714,80.7714,80.1943,80.254,40129.0
2025-03-05 11:35:00,80.66,81.13,80.61,80.99,292630.0,80.254,80.7216,80.2043,80.5824,292630.0
2025-03-05 11:40:00,80.89,80.9,80.47,80.58,42095.0,80.4829,80.4928,80.065,80.1744,42095.0
2025-03-05 11:45:00,80.65,80.84,80.44,80.73,24918.0,80.2441,80.4331,80.0351,80.3237,24918.0
2025-03-05 11:50:00,80.72,80.9,80.48,80.87,18010.0,80.3137,80.4928,80.0749,80.463,18010.0
2025-03-05 11:55:00,80.86,82.02,80.83,81.65,173746.0,80.453,81.6072,80.4232,81.239,173746.0
2025-03-05 12:00:00,81.59,82.36,81.59,81.76,102684.0,81.1793,81.9455,81.1793,81.3485,102684.0
2025-03-05 12:05:00,81.75,81.95,81.73,81.95,54490.0,81.3385,81.5375,81.3186,81.5375,54490.0
2025-03-05 12:10:00,82.02,82.2,81.86,81.89,286691.0,81.6072,81.7863,81.448,81.4778,286691.0
2025-03-05 12:15:00,81.92,82.33,81.91,82.12,55817.0,81.5077,81.9156,81.4977,81.7067,55817.0
2025-03-05 12:20:00,82.14,82.68,82.03,82.59,50540.0,81.7266,82.2638,81.6171,82.1743,50540.0
2025-03-05 12:25:00,82.53,82.87,82.44,82.84,37708.0,82.1146,82.4529,82.0251,82.423,37708.0
2025-03-05 12:30:00,82.86,82.98,82.76,82.92,25702.0,82.4429,82.5623,82.3434,82.5026,25702.0
2025-03-05 12:35:00,82.91,83.09,82.76,83.06,46805.0,82.4927,82.6718,82.3434,82.6419,46805.0
2025-03-05 12:40:00,83.07,83.16,82.9,83.05,55319.0,82.6519,82.7414,82.4827,82.632,55319.0
2025-03-05 12:45:00,83.03,83.04,82.48,83.01,62861.0,82.6121,82.622,82.0649,82.5922,62861.0
2025-03-05 12:50:00,83.05,83.65,83.01,83.42,72215.0,82.632,83.229,82.5922,83.0001,72215.0
2025-03-05 12:55:00,83.44,83.78,83.4,83.72,71027.0,83.02,83.3583,82.9802,83.2986,71027.0
2025-03-05 13:00:00,83.68,83.81,83.49,83.72,76648.0,83.2588,83.3882,83.0698,83.2986,76648.0
2025-03-05 13:05:00,83.67,83.89,82.45,82.66,136248.0,83.2489,83.4678,82.035,82.2439,136248.0
2025-03-05 13:10:00,82.64,83.39,82.64,83.14,47285.0,82.224,82.9703,82.224,82.7215,47285.0
2025-03-05 13:15:00,83.0,83.37,82.98,83.24,28442.0,82.5822,82.9504,82.5623,82.821,28442.0
2025-03-05 13:20:00,83.24,83.37,83.04,83.18,30100.0,82.821,82.9504,82.622,82.7613,30100.0
2025-03-05 13:25:00,83.23,83.24,82.91,83.03,32664.0,82.8111,82.821,82.4927,82.6121,32664.0
2025-03-05 13:30:00,83.08,83.25,82.5,82.9,72174.0,82.6618,82.831,82.0847,82.4827,72174.0
2025-03-05 13:35:00,82.79,83.14,82.65,83.1,58746.0,82.3733,82.7215,82.234,82.6817,58746.0
2025-03-05 13:40:00,83.09,83.11,82.72,82.74,25485.0,82.6718,82.6917,82.3036,82.3235,25485.0
2025-03-05 13:45:00,82.84,83.51,82.84,83.41,48136.0,82.423,83.0897,82.423,82.9902,48136.0
2025-03-05 13:50:00,83.45,83.73,83.45,83.65,108565.0,83.03,83.3086,83.03,83.229,108565.0
2025-03-05 13:55:00,83.64,84.05,83.64,84.02,72796.0,83.219,83.6269,83.219,83.5971,72796.0
2025-03-05 14:00:00,83.99,84.4,83.76,84.4,71418.0,83.5673,83.9752,83.3384,83.9752,71418.0
2025-03-05 14:05:00,84.4,85.04,84.27,85.04,97206.0,83.9752,84.612,83.8458,84.612,97206.0
2025-03-05 14:10:00,85.0,85.2,84.85,85.06,69971.0,84.5722,84.7712,84.4229,84.6319,69971.0
2025-03-05 14:15:00,85.11,85.23,84.54,84.58,76443.0,84.6816,84.801,84.1145,84.1543,76443.0
2025-03-05 14:20:00,84.61,85.11,84.44,85.06,48698.0,84.1841,84.6816,84.015,84.6319,48698.0
2025-03-05 14:25:00,85.07,85.07,84.65,84.77,41572.0,84.6418,84.6418,84.2239,84.3433,41572.0
2025-03-05 14:30:00,84.65,84.84,84.58,84.81,33315.0,84.2239,84.413,84.1543,84.3831,33315.0
2025-03-05 14:35:00,84.79,84.89,84.3,84.68,53375.0,84.3632,84.4627,83.8757,84.2538,53375.0
2025-03-05 14:40:00,84.75,84.92,84.58,84.62,31075.0,84.3234,84.4926,84.1543,84.1941,31075.0
2025-03-05 14:45:00,84.62,84.99,84.55,84.92,40491.0,84.1941,84.5622,84.1244,84.4926,40491.0
2025-03-05 14:50:00,84.95,85.07,84.8,85.01,52992.0,84.5224,84.6418,84.3732,84.5821,52992.0
2025-03-05 14:55:00,85.05,85.18,84.64,84.68,59093.0,84.6219,84.7513,84.214,84.2538,59093.0
2025-03-05 15:00:00,84.69,85.36,84.66,85.23,44837.0,84.2637,84.9304,84.2339,84.801,44837.0
2025-03-05 15:05:00,85.23,85.48,85.12,85.38,50245.0,84.801,85.0498,84.6916,84.9503,50245.0
2025-03-05 15:10:00,85.38,85.42,85.2,85.38,23283.0,84.9503,84.9901,84.7712,84.9503,23283.0
2025-03-05 15:15:00,85.37,85.41,84.39,84.78,57565.0,84.9403,84.9801,83.9652,84.3533,57565.0
2025-03-05 15:20:00,84.81,84.92,84.4,84.68,59504.0,84.3831,84.4926,83.9752,84.2538,59504.0
2025-03-05 15:25:00,84.68,85.22,84.67,85.17,21327.0,84.2538,84.7911,84.2438,84.7413,21327.0
2025-03-05 15:30:00,85.14,85.14,84.59,84.82,59358.0,84.7115,84.7115,84.1642,84.3931,59358.0
2025-03-05 15:35:00,84.82,84.93,84.54,84.87,40636.0,84.3931,84.5025,84.1145,84.4428,40636.0
2025-03-05 15:40:00,84.88,85.09,84.77,84.97,33238.0,84.4528,84.6617,84.3433,84.5423,33238.0
2025-03-05 15:45:00,84.94,84.97,84.56,84.74,44700.0,84.5125,84.5423,84.1344,84.3135,44700.0
2025-03-05 15:50:00,84.7,85.06,83.99,84.95,183332.0,84.2737,84.6319,83.5673,84.5224,183332.0
2025-03-05 15:55:00,84.93,84.97,84.57,84.73,159301.0,84.5025,84.5423,84.1443,84.3035,159301.0
2025-03-06 09:30:00,81.39,81.47,80.98,81.24,265668.0,80.9803,81.0599,80.5724,80.8311,265668.0
2025-03-06 09:35:00,81.13,81.24,80.63,81.08,178383.0,80.7216,80.8311,80.2242,80.6719,178383.0
2025-03-06 09:40:00,81.08,81.26,80.49,80.57,126054.0,80.6719,80.851,80.0849,80.1645,126054.0
2025-03-06 09:45:00,80.56,81.17,80.55,81.04,105715.0,80.1545,80.7614,80.1446,80.6321,105715.0
2025-03-06 09:50:00,80.97,81.58,80.97,81.13,90038.0,80.5625,81.1694,80.5625,80.7216,90038.0
2025-03-06 09:55:00,81.07,81.24,80.78,80.94,70420.0,80.6619,80.8311,80.3734,80.5326,70420.0
2025-03-06 10:00:00,80.9,81.88,80.76,81.7,132080.0,80.4928,81.4679,80.3535,81.2888,132080.0
2025-03-06 10:05:00,81.7,82.37,81.69,82.27,113628.0,81.2888,81.9554,81.2788,81.8559,113628.0
2025-03-06 10:10:00,82.15,82.35,81.98,82.26,49788.0,81.7365,81.9355,81.5674,81.846,49788.0
2025-03-06 10:15:00,82.22,82.64,82.17,82.48,72343.0,81.8062,82.224,81.7564,82.0649,72343.0
2025-03-06 10:20:00,82.46,82.79,82.46,82.51,70320.0,82.045,82.3733,82.045,82.0947,70320.0
2025-03-06 10:25:00,82.49,82.73,82.03,82.69,51147.0,82.0748,82.3136,81.6171,82.2738,51147.0
2025-03-06 10:30:00,82.7,82.73,82.39,82.5,58518.0,82.2837,82.3136,81.9753,82.0847,58518.0
2025-03-06 10:35:00,82.56,83.23,82.43,83.15,52370.0,82.1444,82.8111,82.0151,82.7315,52370.0
2025-03-06 10:40:00,83.17,83.37,83.01,83.25,83469.0,82.7514,82.9504,82.5922,82.831,83469.0
2025-03-06 10:45:00,83.29,83.35,82.93,82.96,29215.0,82.8708,82.9305,82.5126,82.5424,29215.0
2025-03-06 10:50:00,82.98,82.98,82.34,82.38,59294.0,82.5623,82.5623,81.9256,81.9654,59294.0
2025-03-06 10:55:00,82.44,82.83,82.26,82.78,37036.0,82.0251,82.4131,81.846,82.3633,37036.0
2025-03-06 11:00:00,82.87,83.15,82.87,82.95,37932.0,82.4529,82.7315,82.4529,82.5325,37932.0
2025-03-06 11:05:00,82.94,83.37,82.83,83.35,34426.0,82.5225,82.9504,82.4131,82.9305,34426.0
2025-03-06 11:10:00,83.36,83.4,82.93,83.06,29613.0,82.9404,82.9802,82.5126,82.6419,29613.0
2025-03-06 11:15:00,83.08,83.18,82.81,82.92,31330.0,82.6618,82.7613,82.3932,82.5026,31330.0
2025-03-06 11:20:00,82.9,82.94,82.34,82.69,53726.0,82.4827,82.5225,81.9256,82.2738,53726.0
2025-03-06 11:25:00,82.76,82.9,82.08,82.7,110336.0,82.3434,82.4827,81.6669,82.2837,110336.0
2025-03-06 11:30:00,82.69,83.38,82.56,82.99,69466.0,82.2738,82.9603,82.1444,82.5723,69466.0
2025-03-06 11:35:00,82.96,83.03,82.0,82.07,84724.0,82.5424,82.6121,81.5873,81.6569,84724.0
2025-03-06 11:40:00,82.1,82.14,81.76,81.96,124373.0,81.6868,81.7266,81.3485,81.5475,124373.0
2025-03-06 11:45:00,81.91,82.09,81.67,81.74,33508.0,81.4977,81.6768,81.2589,81.3286,33508.0
2025-03-06 11:50:00,81.71,81.73,81.14,81.34,66306.0,81.2987,81.3186,80.7316,80.9306,66306.0
2025-03-06 11:55:00,81.28,81.3,80.91,80.91,126990.0,80.8709,80.8908,80.5028,80.5028,126990.0
2025-03-06 12:00:00,80.89,81.14,80.41,80.43,108448.0,80.4829,80.7316,80.0053,80.0252,108448.0
2025-03-06 12:05:00,80.4,80.67,80.1,80.63,164804.0,79.9953,80.264,79.6968,80.2242,164804.0
2025-03-06 12:10:00,80.64,80.65,80.24,80.24,78568.0,80.2341,80.2441,79.8361,79.8361,78568.0
2025-03-06 12:15:00,80.28,80.56,80.15,80.49,65329.0,79.8759,80.1545,79.7466,80.0849,65329.0
2025-03-06 12:20:00,80.48,80.94,80.44,80.49,59659.0,80.0749,80.5326,80.0351,80.0849,59659.0
2025-03-06 12:25:00,80.39,80.4,79.86,80.1,155017.0,79.9854,79.9953,79.458,79.6968,155017.0
2025-03-06 12:30:00,80.1,80.57,80.06,80.22,89009.0,79.6968,80.1645,79.657,79.8162,89009.0
2025-03-06 12:35:00,80.25,80.25,79.93,79.95,75080.0,79.8461,79.8461,79.5277,79.5476,75080.0
2025-03-06 12:40:00,79.92,80.49,79.9,80.05,61604.0,79.5177,80.0849,79.4978,79.6471,61604.0
2025-03-06 12:45:00,80.09,80.11,79.42,79.61,143615.0,79.6869,79.7068,79.0203,79.2093,143615.0
2025-03-06 12:50:00,79.54,79.84,79.5,79.77,89022.0,79.1396,79.4381,79.0998,79.3685,89022.0
2025-03-06 12:55:00,79.75,80.53,79.75,80.29,85886.0,79.3486,80.1247,79.3486,79.8859,85886.0
2025-03-06 13:00:00,80.38,80.38,79.97,80.12,46415.0,79.9754,79.9754,79.5675,79.7167,46415.0
2025-03-06 13:05:00,80.12,80.32,79.92,80.06,25451.0,79.7167,79.9157,79.5177,79.657,25451.0
2025-03-06 13:10:00,80.08,80.31,79.83,80.31,39245.0,79.6769,79.9058,79.4282,79.9058,39245.0
2025-03-06 13:15:00,80.27,80.7,80.27,80.64,48924.0,79.866,80.2938,79.866,80.2341,48924.0
2025-03-06 13:20:00,80.6,80.78,80.49,80.68,41814.0,80.1943,80.3734,80.0849,80.2739,41814.0
2025-03-06 13:25:00,80.75,80.75,80.0,80.05,39418.0,80.3436,80.3436,79.5973,79.6471,39418.0
2025-03-06 13:30:00,80.04,80.33,79.94,80.06,27653.0,79.6371,79.9257,79.5376,79.657,27653.0
2025-03-06 13:35:00,80.07,80.19,79.49,79.5,56432.0,79.667,79.7864,79.0899,79.0998,56432.0
2025-03-06 13:40:00,79.45,79.52,79.16,79.52,58002.0,79.0501,79.1197,78.7616,79.1197,58002.0
2025-03-06 13:45:00,79.51,79.94,79.39,79.72,59575.0,79.1098,79.5376,78.9904,79.3187,59575.0
2025-03-06 13:50:00,79.72,80.19,79.71,79.95,72144.0,79.3187,79.7864,79.3088,79.5476,72144.0
2025-03-06 13:55:00,79.95,80.06,79.8,79.92,47173.0,79.5476,79.657,79.3983,79.5177,47173.0
2025-03-06 14:00:00,79.97,79.97,79.38,79.42,61195.0,79.5675,79.5675,78.9805,79.0203,61195.0
2025-03-06 14:05:00,79.49,79.68,79.34,79.6,20015.0,79.0899,79.2789,78.9407,79.1993,20015.0
2025-03-06 14:10:00,79.72,80.0,79.63,79.67,27742.0,79.3187,79.5973,79.2292,79.269,27742.0
2025-03-06 14:15:00,79.65,79.83,79.28,79.4,46794.0,79.2491,79.4282,78.881,79.0004,46794.0
2025-03-06 14:20:00,79.42,79.55,79.21,79.54,24582.0,79.0203,79.1496,78.8113,79.1396,24582.0
2025-03-06 14:25:00,79.47,79.48,79.03,79.23,46562.0,79.07,79.08,78.6322,78.8312,46562.0
2025-03-06 14:30:00,79.2,79.46,79.03,79.24,47984.0,78.8014,79.0601,78.6322,78.8412,47984.0
2025-03-06 14:35:00,79.28,79.53,79.2,79.35,17928.0,78.881,79.1297,78.8014,78.9506,17928.0
2025-03-06 14:40:00,79.3,79.96,79.3,79.77,52897.0,78.9009,79.5575,78.9009,79.3685,52897.0
2025-03-06 14:45:00,79.81,80.8,79.81,80.58,142069.0,79.4083,80.3933,79.4083,80.1744,142069.0
2025-03-06 14:50:00,80.61,81.13,80.53,80.69,109325.0,80.2043,80.7216,80.1247,80.2839,109325.0
2025-03-06 14:55:00,80.62,80.63,79.35,79.43,72653.0,80.2142,80.2242,78.9506,79.0302,72653.0
2025-03-06 15:00:00,79.37,80.03,79.2,79.92,59528.0,78.9705,79.6272,78.8014,79.5177,59528.0
2025-03-06 15:05:00,79.9,80.28,79.79,80.03,34585.0,79.4978,79.8759,79.3884,79.6272,34585.0
2025-03-06 15:10:00,80.02,80.39,79.99,80.34,39971.0,79.6172,79.9854,79.5874,79.9356,39971.0
2025-03-06 15:15:00,80.31,80.53,80.03,80.4,36172.0,79.9058,80.1247,79.6272,79.9953,36172.0
2025-03-06 15:20:00,80.41,80.53,79.52,79.7,36246.0,80.0053,80.1247,79.1197,79.2988,36246.0
2025-03-06 15:25:00,79.73,80.34,79.66,80.3,58166.0,79.3287,79.9356,79.259,79.8958,58166.0
2025-03-06 15:30:00,80.34,80.83,80.2,80.26,127358.0,79.9356,80.4232,79.7963,79.856,127358.0
2025-03-06 15:35:00,80.24,80.6,80.05,80.05,45818.0,79.8361,80.1943,79.6471,79.6471,45818.0
2025-03-06 15:40:00,80.05,80.14,79.72,79.81,86418.0,79.6471,79.7366,79.3187,79.4083,86418.0
2025-03-06 15:45:00,79.74,80.28,79.67,80.25,64822.0,79.3386,79.8759,79.269,79.8461,64822.0
2025-03-06 15:50:00,80.33,80.51,80.06,80.48,83484.0,79.9257,80.1048,79.657,80.0749,83484.0
2025-03-06 15:55:00,80.49,80.53,79.93,80.22,160343.0,80.0849,80.1247,79.5277,79.8162,160343.0
2025-03-07 09:30:00,79.34,80.1,79.29,80.1,123875.0,78.9407,79.6968,78.8909,79.6968,123875.0
2025-03-07 09:35:00,80.11,80.22,79.5,79.87,91259.0,79.7068,79.8162,79.0998,79.468,91259.0
2025-03-07 09:40:00,79.91,80.97,79.87,80.56,167951.0,79.5078,80.5625,79.468,80.1545,167951.0
2025-03-07 09:45:00,80.59,81.35,80.59,81.21,104266.0,80.1844,80.9405,80.1844,80.8012,104266.0
2025-03-07 09:50:00,81.21,81.46,81.05,81.33,75253.0,80.8012,81.05,80.642,80.9206,75253.0
2025-03-07 09:55:00,81.3,81.48,80.56,80.62,80682.0,80.8908,81.0699,80.1545,80.2142,80682.0
2025-03-07 10:00:00,80.6,81.02,80.11,80.93,113818.0,80.1943,80.6122,79.7068,80.5227,113818.0
2025-03-07 10:05:00,80.88,81.07,80.71,80.88,46336.0,80.4729,80.6619,80.3038,80.4729,46336.0
2025-03-07 10:10:00,80.84,80.99,80.25,80.31,52765.0,80.4331,80.5824,79.8461,79.9058,52765.0
2025-03-07 10:15:00,80.2,80.21,79.69,79.88,91549.0,79.7963,79.8063,79.2889,79.4779,91549.0
2025-03-07 10:20:00,79.84,80.45,79.78,80.31,46417.0,79.4381,80.0451,79.3784,79.9058,46417.0
2025-03-07 10:25:00,80.3,80.3,79.77,79.92,31698.0,79.8958,79.8958,79.3685,79.5177,31698.0
2025-03-07 10:30:00,79.91,79.91,78.75,78.96,249151.0,79.5078,79.5078,78.3536,78.5626,249151.0
2025-03-07 10:35:00,78.97,78.97,78.43,78.62,131146.0,78.5725,78.5725,78.0352,78.2243,131146.0
2025-03-07 10:40:00,78.55,78.87,78.26,78.77,69402.0,78.1546,78.473,77.8661,78.3735,69402.0
2025-03-07 10:45:00,78.7,80.24,78.68,79.67,165791.0,78.3039,79.8361,78.284,79.269,165791.0
2025-03-07 10:50:00,79.78,79.83,78.92,79.37,43880.0,79.3784,79.4282,78.5228,78.9705,43880.0
2025-03-07 10:55:00,79.41,79.53,79.07,79.3,28897.0,79.0103,79.1297,78.672,78.9009,28897.0
2025-03-07 11:00:00,79.27,79.4,78.9,79.14,47346.0,78.871,79.0004,78.5029,78.7417,47346.0
2025-03-07 11:05:00,79.17,79.48,78.98,79.23,32587.0,78.7715,79.08,78.5825,78.8312,32587.0
2025-03-07 11:10:00,79.24,79.3,78.98,79.09,20475.0,78.8412,78.9009,78.5825,78.6919,20475.0
2025-03-07 11:15:00,79.09,79.09,78.5,78.55,35783.0,78.6919,78.6919,78.1049,78.1546,35783.0
2025-03-07 11:20:00,78.58,78.65,78.32,78.34,77432.0,78.1845,78.2541,77.9258,77.9457,77432.0
2025-03-07 11:25:00,78.31,78.39,77.84,77.95,129957.0,77.9158,77.9954,77.4482,77.5577,129957.0
2025-03-07 11:30:00,78.0,78.1,77.86,77.94,40326.0,77.6074,77.7069,77.4681,77.5477,40326.0
2025-03-07 11:35:00,77.96,78.0,77.68,77.76,41758.0,77.5676,77.6074,77.289,77.3686,41758.0
2025-03-07 11:40:00,77.72,77.76,77.42,77.73,88596.0,77.3288,77.3686,77.0303,77.3388,88596.0
2025-03-07 11:45:00,77.7,77.84,77.35,77.51,55466.0,77.3089,77.4482,76.9607,77.1199,55466.0
2025-03-07 11:50:00,77.52,77.57,77.16,77.41,56588.0,77.1298,77.1796,76.7716,77.0204,56588.0
2025-03-07 11:55:00,77.43,77.78,77.31,77.77,121303.0,77.0403,77.3885,76.9209,77.3786,121303.0
2025-03-07 12:00:00,77.76,78.39,77.73,77.82,94798.0,77.3686,77.9954,77.3388,77.4283,94798.0
2025-03-07 12:05:00,77.89,78.08,77.4,77.48,77686.0,77.498,77.687,77.0104,77.09,77686.0
2025-03-07 12:10:00,77.53,77.72,77.25,77.72,45826.0,77.1398,77.3288,76.8612,77.3288,45826.0
2025-03-07 12:15:00,77.73,77.73,77.18,77.35,34735.0,77.3388,77.3388,76.7915,76.9607,34735.0
2025-03-07 12:20:00,77.33,77.95,77.32,77.95,37655.0,76.9408,77.5577,76.9308,77.5577,37655.0
2025-03-07 12:25:00,77.94,78.16,77.8,78.16,33422.0,77.5477,77.7666,77.4084,77.7666,33422.0
2025-03-07 12:30:00,78.02,78.75,77.9,78.7,86420.0,77.6273,78.3536,77.5079,78.3039,86420.0
2025-03-07 12:35:00,78.65,79.11,78.47,78.74,111788.0,78.2541,78.7118,78.075,78.3437,111788.0
2025-03-07 12:40:00,78.7,79.5,78.67,79.47,67942.0,78.3039,79.0998,78.274,79.07,67942.0
2025-03-07 12:45:00,79.5,79.91,79.4,79.53,118814.0,79.0998,79.5078,79.0004,79.1297,118814.0
2025-03-07 12:50:00,79.56,80.19,79.53,80.16,80421.0,79.1595,79.7864,79.1297,79.7565,80421.0
2025-03-07 12:55:00,80.16,80.25,78.81,79.0,96325.0,79.7565,79.8461,78.4133,78.6024,96325.0
2025-03-07 13:00:00,79.02,80.17,79.01,80.14,61853.0,78.6223,79.7665,78.6123,79.7366,61853.0
2025-03-07 13:05:00,80.13,80.65,80.06,80.11,109211.0,79.7267,80.2441,79.657,79.7068,109211.0
2025-03-07 13:10:00,80.12,80.41,79.73,80.39,66744.0,79.7167,80.0053,79.3287,79.9854,66744.0
2025-03-07 13:15:00,80.4,80.52,80.23,80.5,54280.0,79.9953,80.1147,79.8262,80.0948,54280.0
2025-03-07 13:20:00,80.41,80.74,79.97,80.08,66538.0,80.0053,80.3336,79.5675,79.6769,66538.0
2025-03-07 13:25:00,80.0,80.18,79.88,80.07,27260.0,79.5973,79.7764,79.4779,79.667,27260.0
2025-03-07 13:30:00,80.03,80.3,79.92,80.16,10683.0,79.6272,79.8958,79.5177,79.7565,10683.0
2025-03-07 13:35:00,80.18,80.92,80.08,80.87,49398.0,79.7764,80.5127,79.6769,80.463,49398.0
2025-03-07 13:40:00,80.94,81.02,80.42,80.71,65792.0,80.5326,80.6122,80.0152,80.3038,65792.0
2025-03-07 13:45:00,80.72,81.03,80.65,80.78,39349.0,80.3137,80.6221,80.2441,80.3734,39349.0
2025-03-07 13:50:00,80.83,81.17,80.69,81.17,34030.0,80.4232,80.7614,80.2839,80.7614,34030.0
2025-03-07 13:55:00,81.09,81.17,80.9,81.15,37239.0,80.6818,80.7614,80.4928,80.7415,37239.0
2025-03-07 14:00:00,81.13,81.55,81.11,81.32,64802.0,80.7216,81.1395,80.7017,80.9107,64802.0
2025-03-07 14:05:00,81.29,81.33,80.71,80.72,42886.0,80.8808,80.9206,80.3038,80.3137,42886.0
2025-03-07 14:10:00,80.79,81.2,80.77,81.04,37857.0,80.3834,80.7913,80.3635,80.6321,37857.0
2025-03-07 14:15:00,81.1,81.46,81.05,81.43,20090.0,80.6918,81.05,80.642,81.0201,20090.0
2025-03-07 14:20:00,81.44,82.02,81.44,81.96,67447.0,81.0301,81.6072,81.0301,81.5475,67447.0
2025-03-07 14:25:00,81.96,81.99,81.45,81.72,87002.0,81.5475,81.5773,81.04,81.3087,87002.0
2025-03-07 14:30:00,81.63,81.96,81.56,81.69,53412.0,81.2191,81.5475,81.1495,81.2788,53412.0
2025-03-07 14:35:00,81.7,81.93,81.34,81.72,34992.0,81.2888,81.5176,80.9306,81.3087,34992.0
2025-03-07 14:40:00,81.79,81.83,81.25,81.32,31920.0,81.3783,81.4181,80.841,80.9107,31920.0
2025-03-07 14:45:00,81.3,81.33,81.0,81.02,34649.0,80.8908,80.9206,80.5923,80.6122,34649.0
2025-03-07 14:50:00,81.03,81.22,80.94,81.17,32588.0,80.6221,80.8112,80.5326,80.7614,32588.0
2025-03-07 14:55:00,81.18,81.34,81.01,81.15,21011.0,80.7714,80.9306,80.6022,80.7415,21011.0
2025-03-07 15:00:00,81.0,81.2,80.9,81.04,52790.0,80.5923,80.7913,80.4928,80.6321,52790.0
2025-03-07 15:05:00,81.06,81.65,81.06,81.62,33516.0,80.652,81.239,80.652,81.2092,33516.0
2025-03-07 15:10:00,81.54,81.76,81.36,81.42,50450.0,81.1296,81.3485,80.9505,81.0102,50450.0
2025-03-07 15:15:00,81.39,81.72,80.93,81.69,46123.0,80.9803,81.3087,80.5227,81.2788,46123.0
2025-03-07 15:20:00,81.6,81.6,81.17,81.28,32449.0,81.1893,81.1893,80.7614,80.8709,32449.0
2025-03-07 15:25:00,81.25,81.56,81.23,81.42,33882.0,80.841,81.1495,80.8211,81.0102,33882.0
2025-03-07 15:30:00,81.37,81.61,81.2,81.47,36100.0,80.9604,81.1992,80.7913,81.0599,36100.0
2025-03-07 15:35:00,81.5,81.51,80.37,80.59,87732.0,81.0898,81.0997,79.9655,80.1844,87732.0
2025-03-07 15:40:00,80.58,80.92,80.13,80.85,96462.0,80.1744,80.5127,79.7267,80.4431,96462.0
2025-03-07 15:45:00,80.87,81.44,80.79,81.41,66015.0,80.463,81.0301,80.3834,81.0002,66015.0
2025-03-07 15:50:00,81.36,81.7,80.98,81.7,98873.0,80.9505,81.2888,80.5724,81.2888,98873.0
2025-03-07 15:55:00,81.74,82.05,81.36,81.4,170613.0,81.3286,81.637,80.9505,80.9903,170613.0
2025-03-10 09:30:00,77.87,78.37,77.35,77.66,178649.0,77.4781,77.9755,76.9607,77.2691,178649.0
2025-03-10 09:35:00,77.74,78.24,77.74,78.2,148238.0,77.3487,77.8462,77.3487,77.8064,148238.0
2025-03-10 09:40:00,78.18,78.71,78.05,78.54,143112.0,77.7865,78.3138,77.6571,78.1447,143112.0
2025-03-10 09:45:00,78.52,78.66,77.92,78.28,100057.0,78.1248,78.2641,77.5278,77.886,100057.0
2025-03-10 09:50:00,78.19,78.41,77.48,77.61,126512.0,77.7964,78.0153,77.09,77.2194,126512.0
2025-03-10 09:55:00,77.61,78.15,77.61,77.76,89077.0,77.2194,77.7566,77.2194,77.3686,89077.0
2025-03-10 10:00:00,77.7,77.7,77.05,77.15,114327.0,77.3089,77.3089,76.6622,76.7617,114327.0
2025-03-10 10:05:00,77.16,77.36,77.05,77.13,94901.0,76.7716,76.9706,76.6622,76.7418,94901.0
2025-03-10 10:10:00,77.09,77.5,77.0,77.36,111236.0,76.702,77.1099,76.6124,76.9706,111236.0
2025-03-10 10:15:00,77.3,77.62,77.02,77.09,52994.0,76.9109,77.2293,76.6323,76.702,52994.0
2025-03-10 10:20:00,77.18,77.38,76.83,77.36,144573.0,76.7915,76.9905,76.4433,76.9706,144573.0
2025-03-10 10:25:00,77.32,77.45,76.92,77.0,34326.0,76.9308,77.0602,76.5328,76.6124,34326.0
2025-03-10 10:30:00,77.03,77.21,76.56,76.69,118790.0,76.6423,76.8214,76.1746,76.304,118790.0
2025-03-10 10:35:00,76.67,77.02,76.49,76.77,80013.0,76.2841,76.6323,76.105,76.3836,80013.0
2025-03-10 10:40:00,76.75,76.85,76.56,76.61,50814.0,76.3637,76.4632,76.1746,76.2244,50814.0
2025-03-10 10:45:00,76.58,76.89,76.39,76.66,83550.0,76.1945,76.503,76.0055,76.2741,83550.0
2025-03-10 10:50:00,76.66,76.66,76.07,76.16,65641.0,76.2741,76.2741,75.6871,75.7767,65641.0
2025-03-10 10:55:00,76.2,76.37,75.97,76.33,155891.0,75.8165,75.9856,75.5876,75.9458,155891.0
2025-03-10 11:00:00,76.34,76.82,76.34,76.62,115324.0,75.9558,76.4333,75.9558,76.2343,115324.0
2025-03-10 11:05:00,76.64,76.94,76.5,76.9,80408.0,76.2542,76.5527,76.1149,76.5129,80408.0
2025-03-10 11:10:00,76.83,76.94,76.6,76.83,43031.0,76.4433,76.5527,76.2144,76.4433,43031.0
2025-03-10 11:15:00,76.8,76.9,76.39,76.43,80485.0,76.4134,76.5129,76.0055,76.0453,80485.0
2025-03-10 11:20:00,76.4,76.87,76.31,76.72,67146.0,76.0155,76.4831,75.9259,76.3338,67146.0
2025-03-10 11:25:00,76.7,76.89,76.56,76.84,58293.0,76.3139,76.503,76.1746,76.4532,58293.0
2025-03-10 11:30:00,76.79,77.27,76.79,77.18,94644.0,76.4035,76.8811,76.4035,76.7915,94644.0
2025-03-10 11:35:00,77.17,77.44,76.94,77.02,73329.0,76.7816,77.0502,76.5527,76.6323,73329.0
2025-03-10 11:40:00,76.96,77.02,76.21,76.27,91782.0,76.5726,76.6323,75.8264,75.8861,91782.0
2025-03-10 11:45:00,76.37,76.86,76.35,76.8,64529.0,75.9856,76.4731,75.9657,76.4134,64529.0
2025-03-10 11:50:00,76.81,76.83,76.49,76.65,34807.0,76.4234,76.4433,76.105,76.2642,34807.0
2025-03-10 11:55:00,76.6,76.65,76.18,76.27,58883.0,76.2144,76.2642,75.7966,75.8861,58883.0
2025-03-10 12:00:00,76.28,76.57,76.14,76.16,71873.0,75.8961,76.1846,75.7568,75.7767,71873.0
2025-03-10 12:05:00,76.15,76.35,76.08,76.19,46870.0,75.7667,75.9657,75.6971,75.8065,46870.0
2025-03-10 12:10:00,76.19,76.54,76.16,76.54,38776.0,75.8065,76.1547,75.7767,76.1547,38776.0
2025-03-10 12:15:00,76.53,76.56,75.87,75.98,143085.0,76.1448,76.1746,75.4881,75.5976,143085.0
2025-03-10 12:20:00,75.99,76.04,75.69,75.96,158409.0,75.6075,75.6573,75.309,75.5777,158409.0
2025-03-10 12:25:00,75.95,76.23,75.87,76.23,51214.0,75.5677,75.8463,75.4881,75.8463,51214.0
2025-03-10 12:30:00,76.27,76.8,76.13,76.79,71355.0,75.8861,76.4134,75.7468,76.4035,71355.0
2025-03-10 12:35:00,76.73,76.73,75.8,75.8,62583.0,76.3438,76.3438,75.4185,75.4185,62583.0
2025-03-10 12:40:00,75.81,76.16,75.81,75.91,41205.0,75.4284,75.7767,75.4284,75.5279,41205.0
2025-03-10 12:45:00,75.9,76.17,75.9,75.97,41003.0,75.518,75.7866,75.518,75.5876,41003.0
2025-03-10 12:50:00,76.04,76.23,75.95,76.11,17501.0,75.6573,75.8463,75.5677,75.7269,17501.0
2025-03-10 12:55:00,76.12,76.23,75.9,75.9,24752.0,75.7369,75.8463,75.518,75.518,24752.0
2025-03-10 13:00:00,75.9,75.97,75.52,75.53,78066.0,75.518,75.5876,75.1399,75.1498,78066.0
2025-03-10 13:05:00,75.54,75.69,75.41,75.42,68074.0,75.1598,75.309,75.0304,75.0404,68074.0
2025-03-10 13:10:00,75.41,75.51,75.12,75.47,99809.0,75.0304,75.1299,74.7419,75.0901,99809.0
2025-03-10 13:15:00,75.48,75.66,75.41,75.58,42485.0,75.1001,75.2792,75.0304,75.1996,42485.0
2025-03-10 13:20:00,75.55,75.93,75.53,75.8,45203.0,75.1697,75.5478,75.1498,75.4185,45203.0
2025-03-10 13:25:00,75.78,75.78,75.36,75.44,27527.0,75.3986,75.3986,74.9807,75.0603,27527.0
2025-03-10 13:30:00,75.39,75.45,75.13,75.15,55318.0,75.0105,75.0702,74.7518,74.7717,55318.0
2025-03-10 13:35:00,75.15,75.3,74.78,75.06,130463.0,74.7717,74.921,74.4036,74.6822,130463.0
2025-03-10 13:40:00,75.12,75.16,74.98,74.99,49919.0,74.7419,74.7817,74.6026,74.6126,49919.0
2025-03-10 13:45:00,74.98,75.24,74.78,74.88,79790.0,74.6026,74.8613,74.4036,74.5031,79790.0
2025-03-10 13:50:00,74.86,75.1,74.69,75.08,56143.0,74.4832,74.722,74.3141,74.7021,56143.0
2025-03-10 13:55:00,75.07,75.09,74.79,74.86,41952.0,74.6921,74.712,74.4136,74.4832,41952.0
2025-03-10 14:00:00,74.87,74.92,74.66,74.67,37454.0,74.4932,74.5429,74.2842,74.2942,37454.0
2025-03-10 14:05:00,74.7,74.7,74.43,74.68,94378.0,74.324,74.324,74.0554,74.3041,94378.0
2025-03-10 14:10:00,74.74,75.28,74.62,74.8,110360.0,74.3638,74.9011,74.2444,74.4235,110360.0
2025-03-10 14:15:00,74.74,75.08,74.74,74.75,34719.0,74.3638,74.7021,74.3638,74.3738,34719.0
2025-03-10 14:20:00,74.73,74.9,74.65,74.75,16323.0,74.3539,74.523,74.2743,74.3738,16323.0
2025-03-10 14:25:00,74.81,74.82,74.41,74.56,56338.0,74.4335,74.4434,74.0355,74.1847,56338.0
2025-03-10 14:30:00,74.57,74.84,74.5,74.55,41222.0,74.1947,74.4633,74.125,74.1748,41222.0
2025-03-10 14:35:00,74.55,74.55,74.31,74.34,43565.0,74.1748,74.1748,73.936,73.9658,43565.0
2025-03-10 14:40:00,74.3,74.4,74.08,74.32,73907.0,73.926,74.0255,73.7071,73.9459,73907.0
2025-03-10 14:45:00,74.36,74.45,74.2,74.21,191311.0,73.9857,74.0753,73.8265,73.8365,191311.0
2025-03-10 14:50:00,74.2,74.31,73.85,73.85,159520.0,73.8265,73.936,73.4783,73.4783,159520.0
2025-03-10 14:55:00,73.87,73.89,73.41,73.49,95292.0,73.4982,73.5181,73.0405,73.1201,95292.0
2025-03-10 15:00:00,73.45,73.65,73.11,73.25,94747.0,73.0803,73.2793,72.742,72.8813,94747.0
2025-03-10 15:05:00,73.25,73.44,72.88,72.94,116948.0,72.8813,73.0704,72.5132,72.5729,116948.0
2025-03-10 15:10:00,72.97,73.65,72.78,73.62,117654.0,72.6027,73.2793,72.4137,73.2494,117654.0
2025-03-10 15:15:00,73.61,74.17,73.58,74.16,555839.0,73.2395,73.7967,73.2096,73.7867,555839.0
2025-03-10 15:20:00,74.08,74.63,74.08,74.59,120409.0,73.7071,74.2544,73.7071,74.2146,120409.0
2025-03-10 15:25:00,74.58,75.2,74.45,74.5,319778.0,74.2046,74.8215,74.0753,74.125,319778.0
2025-03-10 15:30:00,74.53,75.55,74.53,75.54,219824.0,74.1549,75.1697,74.1549,75.1598,219824.0
2025-03-10 15:35:00,75.45,75.69,74.81,75.23,105712.0,75.0702,75.309,74.4335,74.8513,105712.0
2025-03-10 15:40:00,75.19,75.3,74.26,74.26,140508.0,74.8115,74.921,73.8862,73.8862,140508.0
2025-03-10 15:45:00,74.27,74.96,74.26,74.75,131726.0,73.8962,74.5827,73.8862,74.3738,131726.0
2025-03-10 15:50:00,74.8,75.34,74.43,74.72,116911.0,74.4235,74.9608,74.0554,74.3439,116911.0
2025-03-10 15:55:00,74.76,75.19,74.52,74.97,223891.0,74.3837,74.8115,74.1449,74.5927,223891.0
2025-03-11 09:30:00,74.39,74.71,74.07,74.22,212332.0,74.0156,74.334,73.6972,73.8464,212332.0
2025-03-11 09:35:00,74.16,74.97,73.95,74.94,135535.0,73.7867,74.5927,73.5778,74.5628,135535.0
2025-03-11 09:40:00,74.92,75.01,74.33,74.9,79257.0,74.5429,74.6324,73.9559,74.523,79257.0
2025-03-11 09:45:00,74.92,75.31,74.49,75.25,83733.0,74.5429,74.9309,74.1151,74.8712,83733.0
2025-03-11 09:50:00,75.26,75.33,74.43,74.56,85335.0,74.8812,74.9508,74.0554,74.1847,85335.0
2025-03-11 09:55:00,74.58,74.75,74.39,74.53,82638.0,74.2046,74.3738,74.0156,74.1549,82638.0
2025-03-11 10:00:00,74.5,75.45,73.16,73.43,241870.0,74.125,75.0702,72.7918,73.0604,241870.0
2025-03-11 10:05:00,73.38,74.61,73.38,74.56,99510.0,73.0107,74.2345,73.0107,74.1847,99510.0
2025-03-11 10:10:00,74.53,74.54,73.69,73.82,75929.0,74.1549,74.1648,73.3191,73.4484,75929.0
2025-03-11 10:15:00,73.8,74.15,73.45,73.92,53655.0,73.4285,73.7768,73.0803,73.5479,53655.0
2025-03-11 10:20:00,73.89,74.03,73.25,73.43,74072.0,73.5181,73.6574,72.8813,73.0604,74072.0
2025-03-11 10:25:00,73.43,73.51,72.88,73.02,111026.0,73.0604,73.14,72.5132,72.6525,111026.0
2025-03-11 10:30:00,73.02,73.5,72.95,72.95,44218.0,72.6525,73.13,72.5828,72.5828,44218.0
2025-03-11 10:35:00,73.08,73.22,72.36,72.52,152061.0,72.7122,72.8515,71.9958,72.155,152061.0
2025-03-11 10:40:00,72.53,72.96,72.23,72.72,93656.0,72.1649,72.5928,71.8664,72.354,93656.0
2025-03-11 10:45:00,72.7,73.02,72.44,72.62,65224.0,72.3341,72.6525,72.0754,72.2545,65224.0
2025-03-11 10:50:00,72.64,73.44,72.47,73.44,67738.0,72.2744,73.0704,72.1052,73.0704,67738.0
2025-03-11 10:55:00,73.37,73.37,72.49,72.57,64486.0,73.0007,73.0007,72.1251,72.2047,64486.0
2025-03-11 11:00:00,72.5,72.94,72.29,72.58,40800.0,72.1351,72.5729,71.9261,72.2147,40800.0
2025-03-11 11:05:00,72.64,73.89,72.64,73.84,76239.0,72.2744,73.5181,72.2744,73.4683,76239.0
2025-03-11 11:10:00,73.8,74.16,73.56,73.77,79721.0,73.4285,73.7867,73.1897,73.3987,79721.0
2025-03-11 11:15:00,73.8,74.1,73.73,73.96,41213.0,73.4285,73.727,73.3589,73.5877,41213.0
2025-03-11 11:20:00,74.0,74.1,73.49,73.5,84487.0,73.6275,73.727,73.1201,73.13,84487.0
2025-03-11 11:25:00,73.5,74.0,73.45,73.49,35669.0,73.13,73.6275,73.0803,73.1201,35669.0
2025-03-11 11:30:00,73.59,74.12,73.4,73.88,36758.0,73.2196,73.7469,73.0306,73.5081,36758.0
2025-03-11 11:35:00,73.99,74.01,73.52,73.93,21233.0,73.6176,73.6375,73.1499,73.5579,21233.0
2025-03-11 11:40:00,73.98,74.61,73.98,74.37,65942.0,73.6076,74.2345,73.6076,73.9957,65942.0
2025-03-11 11:45:00,74.33,74.41,73.94,74.34,44117.0,73.9559,74.0355,73.5678,73.9658,44117.0
2025-03-11 11:50:00,74.35,74.41,73.98,74.22,34583.0,73.9758,74.0355,73.6076,73.8464,34583.0
2025-03-11 11:55:00,74.26,74.26,73.43,73.51,32938.0,73.8862,73.8862,73.0604,73.14,32938.0
2025-03-11 12:00:00,73.45,73.69,73.22,73.42,51221.0,73.0803,73.3191,72.8515,73.0505,51221.0
2025-03-11 12:05:00,73.27,73.5,72.94,72.99,46908.0,72.9012,73.13,72.5729,72.6226,46908.0
2025-03-11 12:10:00,73.06,73.07,72.53,72.59,177053.0,72.6923,72.7022,72.1649,72.2246,177053.0
2025-03-11 12:15:00,72.64,72.91,72.64,72.85,20525.0,72.2744,72.543,72.2744,72.4833,20525.0
2025-03-11 12:20:00,72.87,73.17,72.77,72.94,23991.0,72.5032,72.8017,72.4037,72.5729,23991.0
2025-03-11 12:25:00,72.98,73.25,72.87,72.95,22881.0,72.6127,72.8813,72.5032,72.5828,22881.0
2025-03-11 12:30:00,73.03,73.29,72.9,73.21,34709.0,72.6624,72.9211,72.5331,72.8415,34709.0
2025-03-11 12:35:00,73.15,73.35,72.77,72.79,26817.0,72.7818,72.9808,72.4037,72.4236,26817.0
2025-03-11 12:40:00,72.84,73.25,72.59,72.81,39378.0,72.4734,72.8813,72.2246,72.4435,39378.0
2025-03-11 12:45:00,72.7,72.94,72.66,72.87,23619.0,72.3341,72.5729,72.2943,72.5032,23619.0
2025-03-11 12:50:00,72.86,72.94,72.26,72.44,45775.0,72.4933,72.5729,71.8963,72.0754,45775.0
2025-03-11 12:55:00,72.44,72.59,72.05,72.35,93195.0,72.0754,72.2246,71.6873,71.9858,93195.0
2025-03-11 13:00:00,72.33,72.36,71.99,72.1,63748.0,71.9659,71.9958,71.6277,71.7371,63748.0
2025-03-11 13:05:00,72.16,72.2,71.92,72.12,45983.0,71.7968,71.8366,71.558,71.757,45983.0
2025-03-11 13:10:00,72.11,72.21,71.92,72.0,44024.0,71.747,71.8465,71.558,71.6376,44024.0
2025-03-11 13:15:00,71.95,72.33,71.88,72.09,92015.0,71.5879,71.9659,71.5182,71.7271,92015.0
2025-03-11 13:20:00,72.05,72.18,71.51,71.73,78970.0,71.6873,71.8167,71.1501,71.369,78970.0
2025-03-11 13:25:00,71.75,71.81,71.46,71.5,36408.0,71.3889,71.4486,71.1003,71.1401,36408.0
2025-03-11 13:30:00,71.46,71.95,71.46,71.66,64053.0,71.1003,71.5879,71.1003,71.2993,64053.0
2025-03-11 13:35:00,71.65,71.82,71.48,71.76,34231.0,71.2894,71.4585,71.1202,71.3988,34231.0
2025-03-11 13:40:00,71.81,72.15,71.77,72.13,50491.0,71.4486,71.7868,71.4088,71.7669,50491.0
2025-03-11 13:45:00,72.12,72.77,72.07,72.51,52981.0,71.757,72.4037,71.7072,72.145,52981.0
2025-03-11 13:50:00,72.5,72.75,72.33,72.5,24681.0,72.1351,72.3838,71.9659,72.1351,24681.0
2025-03-11 13:55:00,72.52,72.52,71.95,72.25,62227.0,72.155,72.155,71.5879,71.8863,62227.0
2025-03-11 14:00:00,72.31,73.41,72.28,73.17,74104.0,71.946,73.0405,71.9162,72.8017,74104.0
2025-03-11 14:05:00,73.2,73.51,72.91,73.29,58924.0,72.8316,73.14,72.543,72.9211,58924.0
2025-03-11 14:10:00,73.3,73.77,73.26,73.75,59176.0,72.9311,73.3987,72.8913,73.3788,59176.0
2025-03-11 14:15:00,73.72,73.76,73.46,73.67,43681.0,73.3489,73.3887,73.0903,73.2992,43681.0
2025-03-11 14:20:00,73.7,74.36,73.57,74.01,89325.0,73.329,73.9857,73.1997,73.6375,89325.0
2025-03-11 14:25:00,73.99,74.21,73.81,73.97,44670.0,73.6176,73.8365,73.4385,73.5977,44670.0
2025-03-11 14:30:00,74.01,74.07,73.57,73.72,30781.0,73.6375,73.6972,73.1997,73.3489,30781.0
2025-03-11 14:35:00,73.72,74.13,73.59,74.13,13791.0,73.3489,73.7569,73.2196,73.7569,13791.0
2025-03-11 14:40:00,74.07,75.03,74.04,74.89,113168.0,73.6972,74.6523,73.6673,74.5131,113168.0
2025-03-11 14:45:00,74.97,75.21,74.75,75.12,72916.0,74.5927,74.8314,74.3738,74.7419,72916.0
2025-03-11 14:50:00,75.14,75.76,75.05,75.49,126188.0,74.7618,75.3787,74.6722,75.11,126188.0
2025-03-11 14:55:00,75.45,75.55,75.07,75.26,76193.0,75.0702,75.1697,74.6921,74.8812,76193.0
2025-03-11 15:00:00,75.19,75.38,74.52,74.97,110472.0,74.8115,75.0006,74.1449,74.5927,110472.0
2025-03-11 15:05:00,74.96,75.66,74.95,75.37,112463.0,74.5827,75.2792,74.5728,74.9906,112463.0
2025-03-11 15:10:00,75.37,75.39,74.7,74.75,65330.0,74.9906,75.0105,74.324,74.3738,65330.0
2025-03-11 15:15:00,74.71,74.76,74.26,74.53,47356.0,74.334,74.3837,73.8862,74.1549,47356.0
2025-03-11 15:20:00,74.58,74.99,74.12,74.15,58177.0,74.2046,74.6126,73.7469,73.7768,58177.0
2025-03-11 15:25:00,74.11,74.71,74.09,74.52,60194.0,73.737,74.334,73.7171,74.1449,60194.0
2025-03-11 15:30:00,74.51,74.64,74.28,74.33,54311.0,74.135,74.2643,73.9061,73.9559,54311.0
2025-03-11 15:35:00,74.36,74.76,74.19,74.25,56005.0,73.9857,74.3837,73.8166,73.8763,56005.0
2025-03-11 15:40:00,74.28,74.46,73.93,74.42,57609.0,73.9061,74.0852,73.5579,74.0454,57609.0
2025-03-11 15:45:00,74.48,74.62,74.12,74.58,49407.0,74.1051,74.2444,73.7469,74.2046,49407.0
2025-03-11 15:50:00,74.57,74.57,73.53,73.83,294264.0,74.1947,74.1947,73.1599,73.4584,294264.0
2025-03-11 15:55:00,73.81,73.85,73.05,73.1,141326.0,73.4385,73.4783,72.6823,72.7321,141326.0
2025-03-12 09:30:00,75.44,75.81,75.15,75.52,247542.0,75.0603,75.4284,74.7717,75.1399,247542.0
2025-03-12 09:35:00,75.56,75.77,75.09,75.49,98772.0,75.1797,75.3886,74.712,75.11,98772.0
2025-03-12 09:40:00,75.52,75.64,74.62,74.78,192559.0,75.1399,75.2593,74.2444,74.4036,192559.0
2025-03-12 09:45:00,74.86,75.12,74.36,74.69,174267.0,74.4832,74.7419,73.9857,74.3141,174267.0
2025-03-12 09:50:00,74.7,75.25,74.46,74.46,155275.0,74.324,74.8712,74.0852,74.0852,155275.0
2025-03-12 09:55:00,74.44,74.59,73.94,74.36,122239.0,74.0653,74.2146,73.5678,73.9857,122239.0
2025-03-12 10:00:00,74.27,74.5,73.78,74.3,114030.0,73.8962,74.125,73.4086,73.926,114030.0
2025-03-12 10:05:00,74.33,74.72,74.29,74.67,48748.0,73.9559,74.3439,73.9161,74.2942,48748.0
2025-03-12 10:10:00,74.69,74.75,74.17,74.34,40414.0,74.3141,74.3738,73.7967,73.9658,40414.0
2025-03-12 10:15:00,74.27,74.28,73.9,74.27,50524.0,73.8962,73.9061,73.528,73.8962,50524.0
2025-03-12 10:20:00,74.29,74.48,73.81,74.06,35262.0,73.9161,74.1051,73.4385,73.6872,35262.0
2025-03-12 10:25:00,73.97,74.41,73.95,74.21,25045.0,73.5977,74.0355,73.5778,73.8365,25045.0
2025-03-12 10:30:00,74.22,74.3,73.54,73.6,75589.0,73.8464,73.926,73.1698,73.2295,75589.0
2025-03-12 10:35:00,73.5,73.75,73.42,73.47,48180.0,73.13,73.3788,73.0505,73.1002,48180.0
2025-03-12 10:40:00,73.45,73.52,73.12,73.22,97712.0,73.0803,73.1499,72.752,72.8515,97712.0
2025-03-12 10:45:00,73.19,73.38,72.99,73.04,101376.0,72.8216,73.0107,72.6226,72.6724,101376.0
2025-03-12 10:50:00,73.02,73.61,72.99,73.55,68251.0,72.6525,73.2395,72.6226,73.1798,68251.0
2025-03-12 10:55:00,73.45,73.46,72.81,72.85,92974.0,73.0803,73.0903,72.4435,72.4833,92974.0
2025-03-12 11:00:00,72.87,72.94,72.49,72.56,108064.0,72.5032,72.5729,72.1251,72.1948,108064.0
2025-03-12 11:05:00,72.57,72.64,72.1,72.48,142966.0,72.2047,72.2744,71.7371,72.1152,142966.0
2025-03-12 11:10:00,72.45,72.65,72.37,72.58,49377.0,72.0853,72.2843,72.0057,72.2147,49377.0
2025-03-12 11:15:00,72.62,73.02,72.38,72.88,79666.0,72.2545,72.6525,72.0157,72.5132,79666.0
2025-03-12 11:20:00,72.86,73.29,72.62,73.15,50271.0,72.4933,72.9211,72.2545,72.7818,50271.0
2025-03-12 11:25:00,73.15,73.46,73.06,73.36,77863.0,72.7818,73.0903,72.6923,72.9908,77863.0
2025-03-12 11:30:00,73.4,73.63,73.26,73.45,54849.0,73.0306,73.2594,72.8913,73.0803,54849.0
2025-03-12 11:35:00,73.47,73.85,73.46,73.71,43838.0,73.1002,73.4783,73.0903,73.339,43838.0
2025-03-12 11:40:00,73.71,73.84,73.62,73.76,27449.0,73.339,73.4683,73.2494,73.3887,27449.0
2025-03-12 11:45:00,73.74,74.11,73.61,73.97,56582.0,73.3688,73.737,73.2395,73.5977,56582.0
2025-03-12 11:50:00,74.08,74.23,73.95,74.23,29164.0,73.7071,73.8564,73.5778,73.8564,29164.0
2025-03-12 11:55:00,74.13,74.26,73.67,74.25,41794.0,73.7569,73.8862,73.2992,73.8763,41794.0
2025-03-12 12:00:00,74.24,74.25,73.9,74.04,17573.0,73.8663,73.8763,73.528,73.6673,17573.0
2025-03-12 12:05:00,74.04,74.51,74.04,74.46,69546.0,73.6673,74.135,73.6673,74.0852,69546.0
2025-03-12 12:10:00,74.41,74.86,74.21,74.75,109890.0,74.0355,74.4832,73.8365,74.3738,109890.0
2025-03-12 12:15:00,74.77,74.78,74.5,74.71,32134.0,74.3937,74.4036,74.125,74.334,32134.0
2025-03-12 12:20:00,74.77,74.9,74.73,74.86,32855.0,74.3937,74.523,74.3539,74.4832,32855.0
2025-03-12 12:25:00,74.77,74.9,74.51,74.67,88442.0,74.3937,74.523,74.135,74.2942,88442.0
2025-03-12 12:30:00,74.77,75.02,74.77,75.0,39233.0,74.3937,74.6424,74.3937,74.6225,39233.0
2025-03-12 12:35:00,75.0,75.09,74.75,74.76,36201.0,74.6225,74.712,74.3738,74.3837,36201.0
2025-03-12 12:40:00,74.65,74.7,74.05,74.17,63748.0,74.2743,74.324,73.6773,73.7967,63748.0
2025-03-12 12:45:00,74.17,74.88,74.09,74.84,119941.0,73.7967,74.5031,73.7171,74.4633,119941.0
2025-03-12 12:50:00,74.89,74.95,74.46,74.74,64609.0,74.5131,74.5728,74.0852,74.3638,64609.0
2025-03-12 12:55:00,74.75,74.83,74.2,74.2,27994.0,74.3738,74.4534,73.8265,73.8265,27994.0
2025-03-12 13:00:00,74.23,74.42,74.1,74.26,40705.0,73.8564,74.0454,73.727,73.8862,40705.0
2025-03-12 13:05:00,74.1,74.59,74.04,74.59,32240.0,73.727,74.2146,73.6673,74.2146,32240.0
2025-03-12 13:10:00,74.56,74.79,74.39,74.78,30047.0,74.1847,74.4136,74.0156,74.4036,30047.0
2025-03-12 13:15:00,74.79,74.82,74.51,74.81,31061.0,74.4136,74.4434,74.135,74.4335,31061.0
2025-03-12 13:20:00,74.71,75.05,74.7,75.0,37272.0,74.334,74.6722,74.324,74.6225,37272.0
2025-03-12 13:25:00,74.97,75.15,74.84,75.15,25367.0,74.5927,74.7717,74.4633,74.7717,25367.0
2025-03-12 13:30:00,75.13,75.28,74.95,75.06,47769.0,74.7518,74.9011,74.5728,74.6822,47769.0
2025-03-12 13:35:00,75.06,75.23,74.95,75.0,48270.0,74.6822,74.8513,74.5728,74.6225,48270.0
2025-03-12 13:40:00,75.01,75.11,74.83,74.86,18136.0,74.6324,74.7319,74.4534,74.4832,18136.0
2025-03-12 13:45:00,74.84,75.08,74.74,74.74,40560.0,74.4633,74.7021,74.3638,74.3638,40560.0
2025-03-12 13:50:00,74.68,74.81,74.27,74.34,87122.0,74.3041,74.4335,73.8962,73.9658,87122.0
2025-03-12 13:55:00,74.34,74.36,73.77,73.85,62323.0,73.9658,73.9857,73.3987,73.4783,62323.0
2025-03-12 14:00:00,73.8,74.4,73.71,74.09,60080.0,73.4285,74.0255,73.339,73.7171,60080.0
2025-03-12 14:05:00,74.08,74.09,73.8,74.0,24251.0,73.7071,73.7171,73.4285,73.6275,24251.0
2025-03-12 14:10:00,74.04,74.4,74.04,74.34,29274.0,73.6673,74.0255,73.6673,73.9658,29274.0
2025-03-12 14:15:00,74.32,74.47,74.27,74.44,18974.0,73.9459,74.0952,73.8962,74.0653,18974.0
2025-03-12 14:20:00,74.5,74.57,74.24,74.43,42457.0,74.125,74.1947,73.8663,74.0554,42457.0
2025-03-12 14:25:00,74.42,74.65,74.37,74.64,28514.0,74.0454,74.2743,73.9957,74.2643,28514.0
2025-03-12 14:30:00,74.7,74.79,74.56,74.75,24984.0,74.324,74.4136,74.1847,74.3738,24984.0
2025-03-12 14:35:00,74.78,74.81,74.61,74.73,55761.0,74.4036,74.4335,74.2345,74.3539,55761.0
2025-03-12 14:40:00,74.76,75.08,74.74,75.04,48935.0,74.3837,74.7021,74.3638,74.6623,48935.0
2025-03-12 14:45:00,75.03,75.33,74.98,75.22,110367.0,74.6523,74.9508,74.6026,74.8414,110367.0
2025-03-12 14:50:00,75.2,75.22,74.86,75.0,34811.0,74.8215,74.8414,74.4832,74.6225,34811.0
2025-03-12 14:55:00,74.92,75.17,74.74,75.07,30495.0,74.5429,74.7916,74.3638,74.6921,30495.0
2025-03-12 15:00:00,75.05,75.07,74.53,74.82,40502.0,74.6722,74.6921,74.1549,74.4434,40502.0
2025-03-12 15:05:00,74.81,74.88,74.63,74.86,21534.0,74.4335,74.5031,74.2544,74.4832,21534.0
2025-03-12 15:10:00,74.81,74.88,74.66,74.67,13047.0,74.4335,74.5031,74.2842,74.2942,13047.0
2025-03-12 15:15:00,74.63,74.78,74.36,74.73,47307.0,74.2544,74.4036,73.9857,74.3539,47307.0
2025-03-12 15:20:00,74.77,74.77,74.14,74.38,52351.0,74.3937,74.3937,73.7668,74.0056,52351.0
2025-03-12 15:25:00,74.35,74.62,74.35,74.42,108272.0,73.9758,74.2444,73.9758,74.0454,108272.0
2025-03-12 15:30:00,74.43,74.7,74.31,74.37,42382.0,74.0554,74.324,73.936,73.9957,42382.0
2025-03-12 15:35:00,74.33,74.41,73.98,74.25,61310.0,73.9559,74.0355,73.6076,73.8763,61310.0
2025-03-12 15:40:00,74.22,74.31,73.96,74.31,28008.0,73.8464,73.936,73.5877,73.936,28008.0
2025-03-12 15:45:00,74.38,74.42,74.12,74.39,43898.0,74.0056,74.0454,73.7469,74.0156,43898.0
2025-03-12 15:50:00,74.39,74.42,73.86,74.34,134701.0,74.0156,74.0454,73.4882,73.9658,134701.0
2025-03-12 15:55:00,74.39,74.57,74.13,74.14,155050.0,74.0156,74.1947,73.7569,73.7668,155050.0
2025-03-13 09:30:00,73.97,73.98,73.48,73.9,146915.0,73.5977,73.6076,73.1102,73.528,146915.0
2025-03-13 09:35:00,73.92,74.02,73.48,73.75,38229.0,73.5479,73.6474,73.1102,73.3788,38229.0
2025-03-13 09:40:00,73.77,74.04,73.4,73.46,38960.0,73.3987,73.6673,73.0306,73.0903,38960.0
2025-03-13 09:45:00,73.42,73.54,73.23,73.25,45945.0,73.0505,73.1698,72.8614,72.8813,45945.0
2025-03-13 09:50:00,73.25,73.39,72.68,72.77,139143.0,72.8813,73.0206,72.3142,72.4037,139143.0
2025-03-13 09:55:00,72.84,72.85,72.36,72.6,97120.0,72.4734,72.4833,71.9958,72.2346,97120.0
2025-03-13 10:00:00,72.55,73.03,72.35,72.8,71198.0,72.1848,72.6624,71.9858,72.4336,71198.0
2025-03-13 10:05:00,72.8,73.25,72.8,73.13,95886.0,72.4336,72.8813,72.4336,72.7619,95886.0
2025-03-13 10:10:00,73.14,73.64,72.95,73.63,61036.0,72.7719,73.2693,72.5828,73.2594,61036.0
2025-03-13 10:15:00,73.65,73.93,73.5,73.88,64079.0,73.2793,73.5579,73.13,73.5081,64079.0
2025-03-13 10:20:00,73.91,73.95,73.56,73.91,44284.0,73.538,73.5778,73.1897,73.538,44284.0
2025-03-13 10:25:00,73.94,74.22,73.38,73.4,54424.0,73.5678,73.8464,73.0107,73.0306,54424.0
2025-03-13 10:30:00,73.45,73.9,73.37,73.45,46416.0,73.0803,73.528,73.0007,73.0803,46416.0
2025-03-13 10:35:00,73.49,73.57,72.98,73.09,38164.0,73.1201,73.1997,72.6127,72.7221,38164.0
2025-03-13 10:40:00,73.13,73.2,72.88,73.13,21338.0,72.7619,72.8316,72.5132,72.7619,21338.0
2025-03-13 10:45:00,73.06,73.3,72.86,72.99,33062.0,72.6923,72.9311,72.4933,72.6226,33062.0
2025-03-13 10:50:00,73.04,73.49,73.01,73.24,28035.0,72.6724,73.1201,72.6425,72.8714,28035.0
2025-03-13 10:55:00,73.15,73.24,72.8,72.98,27851.0,72.7818,72.8714,72.4336,72.6127,27851.0
2025-03-13 11:00:00,72.99,73.3,72.99,73.17,25856.0,72.6226,72.9311,72.6226,72.8017,25856.0
2025-03-13 11:05:00,73.3,73.35,72.55,72.64,54929.0,72.9311,72.9808,72.1848,72.2744,54929.0
2025-03-13 11:10:00,72.69,72.79,72.44,72.58,29415.0,72.3241,72.4236,72.0754,72.2147,29415.0
2025-03-13 11:15:00,72.6,72.68,72.43,72.68,13137.0,72.2346,72.3142,72.0654,72.3142,13137.0
2025-03-13 11:20:00,72.57,72.66,72.41,72.59,37215.0,72.2047,72.2943,72.0455,72.2246,37215.0
2025-03-13 11:25:00,72.65,72.71,72.23,72.29,65324.0,72.2843,72.344,71.8664,71.9261,65324.0
2025-03-13 11:30:00,72.34,72.47,72.2,72.33,43225.0,71.9759,72.1052,71.8366,71.9659,43225.0
2025-03-13 11:35:00,72.24,72.26,71.62,71.77,107104.0,71.8764,71.8963,71.2595,71.4088,107104.0
2025-03-13 11:40:00,71.76,72.6,71.58,72.26,158888.0,71.3988,72.2346,71.2197,71.8963,158888.0
2025-03-13 11:45:00,72.3,72.37,71.95,72.32,53529.0,71.9361,72.0057,71.5879,71.956,53529.0
2025-03-13 11:50:00,72.19,72.19,71.73,71.77,28343.0,71.8266,71.8266,71.369,71.4088,28343.0
2025-03-13 11:55:00,71.77,71.82,71.54,71.56,28769.0,71.4088,71.4585,71.1799,71.1998,28769.0
2025-03-13 12:00:00,71.56,71.95,71.48,71.88,74266.0,71.1998,71.5879,71.1202,71.5182,74266.0
2025-03-13 12:05:00,71.88,72.2,71.59,72.12,39265.0,71.5182,71.8366,71.2297,71.757,39265.0
2025-03-13 12:10:00,72.07,72.11,71.74,71.77,23812.0,71.7072,71.747,71.3789,71.4088,23812.0
2025-03-13 12:15:00,71.73,71.85,71.58,71.8,30790.0,71.369,71.4884,71.2197,71.4386,30790.0
2025-03-13 12:20:00,71.81,71.87,71.59,71.63,19679.0,71.4486,71.5083,71.2297,71.2695,19679.0
2025-03-13 12:25:00,71.66,71.75,71.5,71.6,29533.0,71.2993,71.3889,71.1401,71.2396,29533.0
2025-03-13 12:30:00,71.56,72.12,71.46,72.12,51902.0,71.1998,71.757,71.1003,71.757,51902.0
2025-03-13 12:35:00,72.0,72.37,71.94,72.32,90150.0,71.6376,72.0057,71.5779,71.956,90150.0
2025-03-13 12:40:00,72.29,72.37,71.81,71.87,43852.0,71.9261,72.0057,71.4486,71.5083,43852.0
2025-03-13 12:45:00,71.91,71.91,71.11,71.39,136265.0,71.5481,71.5481,70.7521,71.0307,136265.0
2025-03-13 12:50:00,71.37,71.78,71.23,71.43,63540.0,71.0108,71.4187,70.8715,71.0705,63540.0
2025-03-13 12:55:00,71.43,71.62,71.32,71.6,40192.0,71.0705,71.2595,70.961,71.2396,40192.0
2025-03-13 13:00:00,71.62,71.69,71.36,71.66,40652.0,71.2595,71.3292,71.0008,71.2993,40652.0
2025-03-13 13:05:00,71.75,71.85,71.35,71.42,41344.0,71.3889,71.4884,70.9909,71.0605,41344.0
2025-03-13 13:10:00,71.38,71.41,71.08,71.2,26907.0,71.0207,71.0506,70.7222,70.8416,26907.0
2025-03-13 13:15:00,71.22,71.22,70.72,70.81,152604.0,70.8615,70.8615,70.364,70.4536,152604.0
2025-03-13 13:20:00,70.88,71.11,70.79,70.92,32709.0,70.5232,70.7521,70.4337,70.563,32709.0
2025-03-13 13:25:00,70.89,71.13,70.84,71.05,43705.0,70.5332,70.772,70.4834,70.6924,43705.0
2025-03-13 13:30:00,70.97,71.06,70.7,70.73,27739.0,70.6128,70.7023,70.3441,70.374,27739.0
2025-03-13 13:35:00,70.7,70.82,70.62,70.65,45659.0,70.3441,70.4635,70.2645,70.2944,45659.0
2025-03-13 13:40:00,70.67,70.8,70.57,70.6,23818.0,70.3143,70.4436,70.2148,70.2446,23818.0
2025-03-13 13:45:00,70.62,70.65,70.46,70.6,80059.0,70.2645,70.2944,70.1054,70.2446,80059.0
2025-03-13 13:50:00,70.62,70.94,70.6,70.9,39730.0,70.2645,70.5829,70.2446,70.5431,39730.0
2025-03-13 13:55:00,70.88,70.91,70.56,70.59,24414.0,70.5232,70.5531,70.2048,70.2347,24414.0
2025-03-13 14:00:00,70.6,71.23,70.56,71.17,42291.0,70.2446,70.8715,70.2048,70.8118,42291.0
2025-03-13 14:05:00,71.13,71.44,71.09,71.31,41705.0,70.772,71.0804,70.7322,70.9511,41705.0
2025-03-13 14:10:00,71.32,71.86,71.26,71.72,55795.0,70.961,71.4983,70.9013,71.359,55795.0
2025-03-13 14:15:00,71.7,71.7,71.3,71.51,26223.0,71.3391,71.3391,70.9411,71.1501,26223.0
2025-03-13 14:20:00,71.37,71.66,71.34,71.63,10153.0,71.0108,71.2993,70.9809,71.2695,10153.0
2025-03-13 14:25:00,71.72,71.79,71.48,71.79,24610.0,71.359,71.4287,71.1202,71.4287,24610.0
2025-03-13 14:30:00,71.78,72.05,71.59,71.79,134754.0,71.4187,71.6873,71.2297,71.4287,134754.0
2025-03-13 14:35:00,71.83,72.11,71.8,71.98,30791.0,71.4685,71.747,71.4386,71.6177,30791.0
2025-03-13 14:40:00,71.95,72.23,71.91,72.19,29564.0,71.5879,71.8664,71.5481,71.8266,29564.0
2025-03-13 14:45:00,72.17,72.27,71.99,72.21,41724.0,71.8067,71.9062,71.6277,71.8465,41724.0
2025-03-13 14:50:00,72.19,72.2,71.7,71.98,35019.0,71.8266,71.8366,71.3391,71.6177,35019.0
2025-03-13 14:55:00,71.98,72.14,71.83,72.12,16368.0,71.6177,71.7769,71.4685,71.757,16368.0
2025-03-13 15:00:00,72.1,72.42,71.88,71.98,42806.0,71.7371,72.0555,71.5182,71.6177,42806.0
2025-03-13 15:05:00,71.94,71.95,71.44,71.59,21381.0,71.5779,71.5879,71.0804,71.2297,21381.0
2025-03-13 15:10:00,71.53,71.82,71.47,71.78,22816.0,71.17,71.4585,71.1103,71.4187,22816.0
2025-03-13 15:15:00,71.65,71.86,71.64,71.83,12153.0,71.2894,71.4983,71.2794,71.4685,12153.0
2025-03-13 15:20:00,71.73,71.74,71.56,71.61,19989.0,71.369,71.3789,71.1998,71.2496,19989.0
2025-03-13 15:25:00,71.58,71.58,70.92,71.14,47808.0,71.2197,71.2197,70.563,70.7819,47808.0
2025-03-13 15:30:00,71.2,71.39,70.97,71.3,75962.0,70.8416,71.0307,70.6128,70.9411,75962.0
2025-03-13 15:35:00,71.27,71.29,70.74,70.75,46599.0,70.9113,70.9312,70.3839,70.3939,46599.0
2025-03-13 15:40:00,70.82,71.06,70.79,70.98,31883.0,70.4635,70.7023,70.4337,70.6227,31883.0
2025-03-13 15:45:00,70.97,71.16,70.87,71.05,62781.0,70.6128,70.8018,70.5133,70.6924,62781.0
2025-03-13 15:50:00,71.04,71.05,70.65,70.94,106786.0,70.6824,70.6924,70.2944,70.5829,106786.0
2025-03-13 15:55:00,70.97,71.22,70.92,71.18,129614.0,70.6128,70.8615,70.563,70.8217,129614.0
2025-03-14 09:30:00,72.92,73.2,72.78,73.03,185909.0,72.553,72.8316,72.4137,72.6624,185909.0
2025-03-14 09:35:00,73.12,73.67,73.07,73.52,132363.0,72.752,73.2992,72.7022,73.1499,132363.0
2025-03-14 09:40:00,73.55,73.73,73.49,73.71,107611.0,73.1798,73.3589,73.1201,73.339,107611.0
2025-03-14 09:45:00,73.75,74.14,73.74,74.07,80467.0,73.3788,73.7668,73.3688,73.6972,80467.0
2025-03-14 09:50:00,74.1,74.28,73.88,74.23,52138.0,73.727,73.9061,73.5081,73.8564,52138.0
2025-03-14 09:55:00,74.21,74.23,73.7,73.74,71386.0,73.8365,73.8564,73.329,73.3688,71386.0
2025-03-14 10:00:00,73.75,73.8,72.65,73.58,261100.0,73.3788,73.4285,72.2843,73.2096,261100.0
2025-03-14 10:05:00,73.58,73.97,73.29,73.3,53017.0,73.2096,73.5977,72.9211,72.9311,53017.0
2025-03-14 10:10:00,73.31,73.51,72.97,73.13,55747.0,72.941,73.14,72.6027,72.7619,55747.0
2025-03-14 10:15:00,73.12,73.28,73.04,73.22,86997.0,72.752,72.9112,72.6724,72.8515,86997.0
2025-03-14 10:20:00,73.12,73.45,72.83,73.42,56916.0,72.752,73.0803,72.4634,73.0505,56916.0
2025-03-14 10:25:00,73.47,73.47,73.16,73.18,91243.0,73.1002,73.1002,72.7918,72.8117,91243.0
2025-03-14 10:30:00,73.2,73.55,73.2,73.44,39461.0,72.8316,73.1798,72.8316,73.0704,39461.0
2025-03-14 10:35:00,73.44,73.88,73.26,73.87,29684.0,73.0704,73.5081,72.8913,73.4982,29684.0
2025-03-14 10:40:00,73.89,73.95,73.67,73.81,32245.0,73.5181,73.5778,73.2992,73.4385,32245.0
2025-03-14 10:45:00,73.92,74.14,73.89,73.97,34833.0,73.5479,73.7668,73.5181,73.5977,34833.0
2025-03-14 10:50:00,74.03,74.2,74.02,74.04,36570.0,73.6574,73.8265,73.6474,73.6673,36570.0
2025-03-14 10:55:00,74.0,74.5,73.89,74.5,47962.0,73.6275,74.125,73.5181,74.125,47962.0
2025-03-14 11:00:00,74.52,74.75,74.51,74.61,108888.0,74.1449,74.3738,74.135,74.2345,108888.0
2025-03-14 11:05:00,74.61,74.64,74.43,74.47,105699.0,74.2345,74.2643,74.0554,74.0952,105699.0
2025-03-14 11:10:00,74.43,74.67,74.38,74.53,35653.0,74.0554,74.2942,74.0056,74.1549,35653.0
2025-03-14 11:15:00,74.53,74.82,74.53,74.72,35505.0,74.1549,74.4434,74.1549,74.3439,35505.0
2025-03-14 11:20:00,74.8,74.97,74.71,74.88,40829.0,74.4235,74.5927,74.334,74.5031,40829.0
2025-03-14 11:25:00,74.96,74.98,74.7,74.83,27114.0,74.5827,74.6026,74.324,74.4534,27114.0
2025-03-14 11:30:00,74.83,75.11,74.82,75.03,46662.0,74.4534,74.7319,74.4434,74.6523,46662.0
2025-03-14 11:35:00,75.02,75.12,74.91,75.1,31163.0,74.6424,74.7419,74.533,74.722,31163.0
2025-03-14 11:40:00,75.1,75.27,75.06,75.27,26126.0,74.722,74.8911,74.6822,74.8911,26126.0
2025-03-14 11:45:00,75.29,75.34,74.91,75.08,60651.0,74.911,74.9608,74.533,74.7021,60651.0
2025-03-14 11:50:00,75.05,75.1,74.88,75.09,30651.0,74.6722,74.722,74.5031,74.712,30651.0
2025-03-14 11:55:00,75.09,75.3,75.07,75.2,52161.0,74.712,74.921,74.6921,74.8215,52161.0
2025-03-14 12:00:00,75.23,75.24,75.0,75.0,21794.0,74.8513,74.8613,74.6225,74.6225,21794.0
2025-03-14 12:05:00,74.98,75.07,74.8,74.81,19410.0,74.6026,74.6921,74.4235,74.4335,19410.0
2025-03-14 12:10:00,74.87,74.88,74.62,74.73,106943.0,74.4932,74.5031,74.2444,74.3539,106943.0
2025-03-14 12:15:00,74.7,74.71,74.49,74.58,63814.0,74.324,74.334,74.1151,74.2046,63814.0
2025-03-14 12:20:00,74.59,74.87,74.58,74.79,37060.0,74.2146,74.4932,74.2046,74.4136,37060.0
2025-03-14 12:25:00,74.8,74.88,74.41,74.5,48629.0,74.4235,74.5031,74.0355,74.125,48629.0
2025-03-14 12:30:00,74.5,74.65,74.41,74.62,31685.0,74.125,74.2743,74.0355,74.2444,31685.0
2025-03-14 12:35:00,74.65,75.09,74.64,74.82,42332.0,74.2743,74.712,74.2643,74.4434,42332.0
2025-03-14 12:40:00,74.87,75.1,74.86,75.05,22725.0,74.4932,74.722,74.4832,74.6722,22725.0
2025-03-14 12:45:00,75.02,75.06,74.92,75.06,34507.0,74.6424,74.6822,74.5429,74.6822,34507.0
2025-03-14 12:50:00,75.09,75.34,75.06,75.3,48938.0,74.712,74.9608,74.6822,74.921,48938.0
2025-03-14 12:55:00,75.25,75.3,75.12,75.2,40426.0,74.8712,74.921,74.7419,74.8215,40426.0
2025-03-14 13:00:00,75.2,75.48,75.11,75.19,83865.0,74.8215,75.1001,74.7319,74.8115,83865.0
2025-03-14 13:05:00,75.28,75.44,75.13,75.36,25680.0,74.9011,75.0603,74.7518,74.9807,25680.0
2025-03-14 13:10:00,75.33,75.33,75.08,75.15,26935.0,74.9508,74.9508,74.7021,74.7717,26935.0
2025-03-14 13:15:00,75.13,75.33,75.1,75.1,15619.0,74.7518,74.9508,74.722,74.722,15619.0
2025-03-14 13:20:00,75.08,75.27,75.03,75.06,33805.0,74.7021,74.8911,74.6523,74.6822,33805.0
2025-03-14 13:25:00,75.1,75.2,74.89,75.0,31105.0,74.722,74.8215,74.5131,74.6225,31105.0
2025-03-14 13:30:00,74.99,75.15,74.81,74.86,38064.0,74.6126,74.7717,74.4335,74.4832,38064.0
2025-03-14 13:35:00,74.93,75.04,74.69,74.96,38079.0,74.5529,74.6623,74.3141,74.5827,38079.0
2025-03-14 13:40:00,74.95,74.99,74.71,74.71,24937.0,74.5728,74.6126,74.334,74.334,24937.0
2025-03-14 13:45:00,74.67,74.76,74.61,74.66,16267.0,74.2942,74.3837,74.2345,74.2842,16267.0
2025-03-14 13:50:00,74.73,74.95,74.71,74.94,18175.0,74.3539,74.5728,74.334,74.5628,18175.0
2025-03-14 13:55:00,74.91,74.91,74.61,74.61,11527.0,74.533,74.533,74.2345,74.2345,11527.0
2025-03-14 14:00:00,74.66,74.99,74.66,74.97,44563.0,74.2842,74.6126,74.2842,74.5927,44563.0
2025-03-14 14:05:00,74.95,75.07,74.85,74.88,25402.0,74.5728,74.6921,74.4733,74.5031,25402.0
2025-03-14 14:10:00,74.98,74.98,74.66,74.71,20607.0,74.6026,74.6026,74.2842,74.334,20607.0
2025-03-14 14:15:00,74.69,74.78,74.62,74.69,14051.0,74.3141,74.4036,74.2444,74.3141,14051.0
2025-03-14 14:20:00,74.69,74.76,74.5,74.56,37255.0,74.3141,74.3837,74.125,74.1847,37255.0
2025-03-14 14:25:00,74.56,74.78,74.54,74.69,10345.0,74.1847,74.4036,74.1648,74.3141,10345.0
2025-03-14 14:30:00,74.73,75.02,74.71,75.01,15635.0,74.3539,74.6424,74.334,74.6324,15635.0
2025-03-14 14:35:00,75.01,75.26,74.92,75.24,13885.0,74.6324,74.8812,74.5429,74.8613,13885.0
2025-03-14 14:40:00,75.24,75.26,75.05,75.18,23936.0,74.8613,74.8812,74.6722,74.8016,23936.0
2025-03-14 14:45:00,75.2,75.37,75.16,75.26,19675.0,74.8215,74.9906,74.7817,74.8812,19675.0
2025-03-14 14:50:00,75.22,75.27,75.07,75.11,18438.0,74.8414,74.8911,74.6921,74.7319,18438.0
2025-03-14 14:55:00,75.09,75.17,74.89,75.08,34021.0,74.712,74.7916,74.5131,74.7021,34021.0
2025-03-14 15:00:00,75.08,75.22,74.98,75.22,33074.0,74.7021,74.8414,74.6026,74.8414,33074.0
2025-03-14 15:05:00,75.22,75.36,75.18,75.34,31094.0,74.8414,74.9807,74.8016,74.9608,31094.0
2025-03-14 15:10:00,75.3,75.46,75.26,75.45,25813.0,74.921,75.0802,74.8812,75.0702,25813.0
2025-03-14 15:15:00,75.44,75.44,75.23,75.27,106251.0,75.0603,75.0603,74.8513,74.8911,106251.0
2025-03-14 15:20:00,75.27,75.37,75.11,75.26,80754.0,74.8911,74.9906,74.7319,74.8812,80754.0
2025-03-14 15:25:00,75.26,75.34,75.05,75.09,23009.0,74.8812,74.9608,74.6722,74.712,23009.0
2025-03-14 15:30:00,75.12,75.3,75.12,75.18,25561.0,74.7419,74.921,74.7419,74.8016,25561.0
2025-03-14 15:35:00,75.2,75.24,75.02,75.06,36882.0,74.8215,74.8613,74.6424,74.6822,36882.0
2025-03-14 15:40:00,75.0,75.19,74.96,75.16,28164.0,74.6225,74.8115,74.5827,74.7817,28164.0
2025-03-14 15:45:00,75.14,75.4,75.08,75.38,52011.0,74.7618,75.0205,74.7021,75.0006,52011.0
2025-03-14 15:50:00,75.35,75.78,75.09,75.75,142266.0,74.9707,75.3986,74.712,75.3687,142266.0
2025-03-14 15:55:00,75.71,75.88,75.47,75.48,292298.0,75.3289,75.4981,75.0901,75.1001,292298.0
2025-03-17 09:30:00,75.43,76.12,75.29,76.12,222098.0,75.0503,75.7369,74.911,75.7369,222098.0
2025-03-17 09:35:00,76.13,76.64,76.07,76.61,163836.0,75.7468,76.2542,75.6871,76.2244,163836.0
2025-03-17 09:40:00,76.59,76.82,76.56,76.71,77763.0,76.2045,76.4333,76.1746,76.3239,77763.0
2025-03-17 09:45:00,76.72,76.88,76.25,76.28,171984.0,76.3338,76.493,75.8662,75.8961,171984.0
2025-03-17 09:50:00,76.27,76.84,76.11,76.81,59480.0,75.8861,76.4532,75.7269,76.4234,59480.0
2025-03-17 09:55:00,76.81,76.9,76.57,76.65,52478.0,76.4234,76.5129,76.1846,76.2642,52478.0
2025-03-17 10:00:00,76.62,76.65,76.07,76.31,41889.0,76.2343,76.2642,75.6871,75.9259,41889.0
2025-03-17 10:05:00,76.3,76.61,76.13,76.51,51101.0,75.916,76.2244,75.7468,76.1249,51101.0
2025-03-17 10:10:00,76.48,76.86,76.43,76.77,24440.0,76.0951,76.4731,76.0453,76.3836,24440.0
2025-03-17 10:15:00,76.86,76.87,76.55,76.67,36843.0,76.4731,76.4831,76.1647,76.2841,36843.0
2025-03-17 10:20:00,76.7,76.8,76.56,76.7,26382.0,76.3139,76.4134,76.1746,76.3139,26382.0
2025-03-17 10:25:00,76.74,76.77,76.18,76.21,38900.0,76.3537,76.3836,75.7966,75.8264,38900.0
2025-03-17 10:30:00,76.15,76.33,76.0,76.16,49788.0,75.7667,75.9458,75.6175,75.7767,49788.0
2025-03-17 10:35:00,76.19,76.53,75.93,76.49,52413.0,75.8065,76.1448,75.5478,76.105,52413.0
2025-03-17 10:40:00,76.47,76.62,76.33,76.59,38344.0,76.0851,76.2343,75.9458,76.2045,38344.0
2025-03-17 10:45:00,76.58,76.58,76.37,76.54,21689.0,76.1945,76.1945,75.9856,76.1547,21689.0
2025-03-17 10:50:00,76.47,76.47,76.14,76.14,9496.0,76.0851,76.0851,75.7568,75.7568,9496.0
2025-03-17 10:55:00,76.13,76.13,75.84,75.94,44900.0,75.7468,75.7468,75.4583,75.5578,44900.0
2025-03-17 11:00:00,75.95,76.17,75.79,75.87,26610.0,75.5677,75.7866,75.4085,75.4881,26610.0
2025-03-17 11:05:00,75.9,75.95,75.74,75.94,38059.0,75.518,75.5677,75.3588,75.5578,38059.0
2025-03-17 11:10:00,75.95,76.18,75.79,76.13,37315.0,75.5677,75.7966,75.4085,75.7468,37315.0
2025-03-17 11:15:00,76.2,76.42,75.98,76.41,26468.0,75.8165,76.0354,75.5976,76.0254,26468.0
2025-03-17 11:20:00,76.4,76.44,76.27,76.33,24616.0,76.0155,76.0553,75.8861,75.9458,24616.0
2025-03-17 11:25:00,76.3,76.32,75.99,76.0,28056.0,75.916,75.9359,75.6075,75.6175,28056.0
2025-03-17 11:30:00,75.96,76.11,75.48,75.64,48936.0,75.5777,75.7269,75.1001,75.2593,48936.0
2025-03-17 11:35:00,75.66,75.84,75.55,75.59,106680.0,75.2792,75.4583,75.1697,75.2095,106680.0
2025-03-17 11:40:00,75.63,75.71,75.53,75.7,17064.0,75.2493,75.3289,75.1498,75.319,17064.0
2025-03-17 11:45:00,75.61,75.93,75.61,75.89,17014.0,75.2294,75.5478,75.2294,75.508,17014.0
2025-03-17 11:50:00,75.9,76.05,75.81,76.05,15206.0,75.518,75.6672,75.4284,75.6672,15206.0
2025-03-17 11:55:00,76.04,76.05,75.8,75.88,16349.0,75.6573,75.6672,75.4185,75.4981,16349.0
2025-03-17 12:00:00,75.83,76.05,75.66,76.0,21143.0,75.4483,75.6672,75.2792,75.6175,21143.0
2025-03-17 12:05:00,76.05,76.43,75.99,76.37,32341.0,75.6672,76.0453,75.6075,75.9856,32341.0
2025-03-17 12:10:00,76.34,76.44,76.23,76.31,80946.0,75.9558,76.0553,75.8463,75.9259,80946.0
2025-03-17 12:15:00,76.36,76.36,76.03,76.09,26015.0,75.9757,75.9757,75.6473,75.707,26015.0
2025-03-17 12:20:00,76.07,76.09,75.84,75.94,17598.0,75.6871,75.707,75.4583,75.5578,17598.0
2025-03-17 12:25:00,75.95,76.01,75.82,75.86,72418.0,75.5677,75.6274,75.4384,75.4782,72418.0
2025-03-17 12:30:00,75.88,76.03,75.82,75.92,17665.0,75.4981,75.6473,75.4384,75.5379,17665.0
2025-03-17 12:35:00,76.0,76.2,75.99,76.07,11252.0,75.6175,75.8165,75.6075,75.6871,11252.0
2025-03-17 12:40:00,76.03,76.05,75.76,75.89,16637.0,75.6473,75.6672,75.3787,75.508,16637.0
2025-03-17 12:45:00,75.85,75.99,75.71,75.97,13401.0,75.4682,75.6075,75.3289,75.5876,13401.0
2025-03-17 12:50:00,76.06,76.26,75.96,76.26,15361.0,75.6772,75.8762,75.5777,75.8762,15361.0
2025-03-17 12:55:00,76.31,76.32,76.12,76.17,76094.0,75.9259,75.9359,75.7369,75.7866,76094.0
2025-03-17 13:00:00,76.17,76.22,75.97,76.01,17019.0,75.7866,75.8364,75.5876,75.6274,17019.0
2025-03-17 13:05:00,76.03,76.27,76.0,76.27,13554.0,75.6473,75.8861,75.6175,75.8861,13554.0
2025-03-17 13:10:00,76.3,76.41,76.22,76.41,10038.0,75.916,76.0254,75.8364,76.0254,10038.0
2025-03-17 13:15:00,76.4,76.4,76.31,76.37,12618.0,76.0155,76.0155,75.9259,75.9856,12618.0
2025-03-17 13:20:00,76.38,76.57,76.24,76.53,34691.0,75.9956,76.1846,75.8563,76.1448,34691.0
2025-03-17 13:25:00,76.54,76.75,76.54,76.65,47730.0,76.1547,76.3637,76.1547,76.2642,47730.0
2025-03-17 13:30:00,76.72,76.85,76.6,76.85,112116.0,76.3338,76.4632,76.2144,76.4632,112116.0
2025-03-17 13:35:00,76.85,77.12,76.77,77.07,203911.0,76.4632,76.7318,76.3836,76.6821,203911.0
2025-03-17 13:40:00,77.07,77.22,77.02,77.14,33694.0,76.6821,76.8313,76.6323,76.7517,33694.0
2025-03-17 13:45:00,77.15,77.16,76.97,77.13,114898.0,76.7617,76.7716,76.5826,76.7418,114898.0
2025-03-17 13:50:00,77.14,77.3,77.14,77.26,89758.0,76.7517,76.9109,76.7517,76.8711,89758.0
2025-03-17 13:55:00,77.28,77.3,77.17,77.22,29252.0,76.891,76.9109,76.7816,76.8313,29252.0
2025-03-17 14:00:00,77.21,77.53,77.21,77.28,99396.0,76.8214,77.1398,76.8214,76.891,99396.0
2025-03-17 14:05:00,77.29,77.49,77.26,77.46,155227.0,76.901,77.1,76.8711,77.0701,155227.0
2025-03-17 14:10:00,77.45,77.76,77.38,77.73,298619.0,77.0602,77.3686,76.9905,77.3388,298619.0
2025-03-17 14:15:00,77.73,77.86,77.63,77.78,180984.0,77.3388,77.4681,77.2393,77.3885,180984.0
2025-03-17 14:20:00,77.79,77.81,77.6,77.75,109559.0,77.3985,77.4184,77.2094,77.3587,109559.0
2025-03-17 14:25:00,77.76,77.93,77.74,77.83,50414.0,77.3686,77.5378,77.3487,77.4383,50414.0
2025-03-17 14:30:00,77.81,78.02,77.77,78.02,58155.0,77.4184,77.6273,77.3786,77.6273,58155.0
2025-03-17 14:35:00,78.0,78.02,77.81,77.95,103529.0,77.6074,77.6273,77.4184,77.5577,103529.0
2025-03-17 14:40:00,77.96,77.99,77.86,77.95,78025.0,77.5676,77.5975,77.4681,77.5577,78025.0
2025-03-17 14:45:00,77.94,78.22,77.92,78.13,57212.0,77.5477,77.8263,77.5278,77.7367,57212.0
2025-03-17 14:50:00,78.13,78.25,78.08,78.13,32634.0,77.7367,77.8561,77.687,77.7367,32634.0
2025-03-17 14:55:00,78.15,78.25,78.04,78.04,64723.0,77.7566,77.8561,77.6472,77.6472,64723.0
2025-03-17 15:00:00,78.07,78.08,77.88,77.95,36129.0,77.677,77.687,77.488,77.5577,36129.0
2025-03-17 15:05:00,77.94,78.08,77.88,77.89,25321.0,77.5477,77.687,77.488,77.498,25321.0
2025-03-17 15:10:00,77.89,77.91,77.74,77.86,26826.0,77.498,77.5179,77.3487,77.4681,26826.0
2025-03-17 15:15:00,77.85,77.85,77.75,77.85,17090.0,77.4582,77.4582,77.3587,77.4582,17090.0
2025-03-17 15:20:00,77.82,77.96,77.82,77.88,48222.0,77.4283,77.5676,77.4283,77.488,48222.0
2025-03-17 15:25:00,77.9,78.0,77.8,77.99,26358.0,77.5079,77.6074,77.4084,77.5975,26358.0
2025-03-17 15:30:00,77.91,78.09,77.84,77.89,51919.0,77.5179,77.6969,77.4482,77.498,51919.0
2025-03-17 15:35:00,77.85,77.97,77.78,77.84,40949.0,77.4582,77.5776,77.3885,77.4482,40949.0
2025-03-17 15:40:00,77.85,77.93,77.78,77.93,43793.0,77.4582,77.5378,77.3885,77.5378,43793.0
2025-03-17 15:45:00,77.91,77.95,77.76,77.82,192250.0,77.5179,77.5577,77.3686,77.4283,192250.0
2025-03-17 15:50:00,77.77,77.85,77.5,77.54,77406.0,77.3786,77.4582,77.1099,77.1497,77406.0
2025-03-17 15:55:00,77.58,77.58,77.09,77.16,217805.0,77.1895,77.1895,76.702,76.7716,217805.0
2025-03-18 09:30:00,76.22,76.31,75.88,75.92,178507.0,75.8364,75.9259,75.4981,75.5379,178507.0
2025-03-18 09:35:00,75.91,75.91,75.35,75.4,145702.0,75.5279,75.5279,74.9707,75.0205,145702.0
2025-03-18 09:40:00,75.39,75.65,74.95,74.97,300938.0,75.0105,75.2692,74.5728,74.5927,300938.0
2025-03-18 09:45:00,74.96,75.21,74.72,75.07,117976.0,74.5827,74.8314,74.3439,74.6921,117976.0
2025-03-18 09:50:00,75.0,75.15,74.78,74.8,73726.0,74.6225,74.7717,74.4036,74.4235,73726.0
2025-03-18 09:55:00,74.77,74.84,74.52,74.68,82454.0,74.3937,74.4633,74.1449,74.3041,82454.0
2025-03-18 10:00:00,74.51,74.66,74.36,74.65,98461.0,74.135,74.2842,73.9857,74.2743,98461.0
2025-03-18 10:05:00,74.69,74.94,74.53,74.85,91807.0,74.3141,74.5628,74.1549,74.4733,91807.0
2025-03-18 10:10:00,74.9,74.9,74.45,74.45,104372.0,74.523,74.523,74.0753,74.0753,104372.0
2025-03-18 10:15:00,74.48,74.62,74.32,74.46,59475.0,74.1051,74.2444,73.9459,74.0852,59475.0
2025-03-18 10:20:00,74.49,74.79,74.44,74.76,38376.0,74.1151,74.4136,74.0653,74.3837,38376.0
2025-03-18 10:25:00,74.81,74.86,74.65,74.81,43891.0,74.4335,74.4832,74.2743,74.4335,43891.0
2025-03-18 10:30:00,74.77,74.9,74.6,74.88,29873.0,74.3937,74.523,74.2245,74.5031,29873.0
2025-03-18 10:35:00,74.86,75.04,74.74,75.01,39344.0,74.4832,74.6623,74.3638,74.6324,39344.0
2025-03-18 10:40:00,75.0,75.1,74.66,74.7,52800.0,74.6225,74.722,74.2842,74.324,52800.0
2025-03-18 10:45:00,74.66,74.69,74.4,74.51,46078.0,74.2842,74.3141,74.0255,74.135,46078.0
2025-03-18 10:50:00,74.52,74.79,74.52,74.68,19845.0,74.1449,74.4136,74.1449,74.3041,19845.0
2025-03-18 10:55:00,74.74,74.92,74.49,74.65,47002.0,74.3638,74.5429,74.1151,74.2743,47002.0
2025-03-18 11:00:00,74.59,74.59,74.04,74.26,111318.0,74.2146,74.2146,73.6673,73.8862,111318.0
2025-03-18 11:05:00,74.27,74.29,73.99,74.16,59831.0,73.8962,73.9161,73.6176,73.7867,59831.0
2025-03-18 11:10:00,74.2,74.44,74.1,74.37,35085.0,73.8265,74.0653,73.727,73.9957,35085.0
2025-03-18 11:15:00,74.36,74.45,74.2,74.42,21675.0,73.9857,74.0753,73.8265,74.0454,21675.0
2025-03-18 11:20:00,74.4,74.43,74.13,74.21,10490.0,74.0255,74.0554,73.7569,73.8365,10490.0
2025-03-18 11:25:00,74.27,74.51,74.25,74.3,25312.0,73.8962,74.135,73.8763,73.926,25312.0
2025-03-18 11:30:00,74.15,74.42,74.15,74.3,16774.0,73.7768,74.0454,73.7768,73.926,16774.0
2025-03-18 11:35:00,74.31,74.51,74.28,74.51,198456.0,73.936,74.135,73.9061,74.135,198456.0
2025-03-18 11:40:00,74.53,74.59,74.26,74.37,22232.0,74.1549,74.2146,73.8862,73.9957,22232.0
2025-03-18 11:45:00,74.42,74.46,74.23,74.25,15879.0,74.0454,74.0852,73.8564,73.8763,15879.0
2025-03-18 11:50:00,74.21,74.23,74.08,74.08,28133.0,73.8365,73.8564,73.7071,73.7071,28133.0
2025-03-18 11:55:00,74.09,74.16,73.9,74.11,43784.0,73.7171,73.7867,73.528,73.737,43784.0
2025-03-18 12:00:00,74.05,74.37,74.03,74.32,40502.0,73.6773,73.9957,73.6574,73.9459,40502.0
2025-03-18 12:05:00,74.31,74.41,74.26,74.34,65223.0,73.936,74.0355,73.8862,73.9658,65223.0
2025-03-18 12:10:00,74.37,74.71,74.37,74.68,36569.0,73.9957,74.334,73.9957,74.3041,36569.0
2025-03-18 12:15:00,74.7,74.75,74.39,74.45,37920.0,74.324,74.3738,74.0156,74.0753,37920.0
2025-03-18 12:20:00,74.43,74.59,74.41,74.57,26965.0,74.0554,74.2146,74.0355,74.1947,26965.0
2025-03-18 12:25:00,74.58,74.94,74.58,74.91,47228.0,74.2046,74.5628,74.2046,74.533,47228.0
2025-03-18 12:30:00,74.94,75.0,74.75,74.8,68197.0,74.5628,74.6225,74.3738,74.4235,68197.0
2025-03-18 12:35:00,74.8,74.92,74.64,74.83,19454.0,74.4235,74.5429,74.2643,74.4534,19454.0
2025-03-18 12:40:00,74.84,74.86,74.29,74.34,30905.0,74.4633,74.4832,73.9161,73.9658,30905.0
2025-03-18 12:45:00,74.37,74.43,74.19,74.27,69067.0,73.9957,74.0554,73.8166,73.8962,69067.0
2025-03-18 12:50:00,74.28,74.3,74.0,74.3,61787.0,73.9061,73.926,73.6275,73.926,61787.0
2025-03-18 12:55:00,74.3,74.72,74.29,74.65,29558.0,73.926,74.3439,73.9161,74.2743,29558.0
2025-03-18 13:00:00,74.59,74.7,74.53,74.62,30237.0,74.2146,74.324,74.1549,74.2444,30237.0
2025-03-18 13:05:00,74.6,74.6,74.2,74.33,26540.0,74.2245,74.2245,73.8265,73.9559,26540.0
2025-03-18 13:10:00,74.36,74.73,74.26,74.72,26639.0,73.9857,74.3539,73.8862,74.3439,26639.0
2025-03-18 13:15:00,74.7,74.73,73.95,74.27,91354.0,74.324,74.3539,73.5778,73.8962,91354.0
2025-03-18 13:20:00,74.29,74.62,74.27,74.44,42023.0,73.9161,74.2444,73.8962,74.0653,42023.0
2025-03-18 13:25:00,74.6,74.75,74.39,74.48,27401.0,74.2245,74.3738,74.0156,74.1051,27401.0
2025-03-18 13:30:00,74.48,74.55,74.28,74.52,31367.0,74.1051,74.1748,73.9061,74.1449,31367.0
2025-03-18 13:35:00,74.6,74.84,74.54,74.82,21269.0,74.2245,74.4633,74.1648,74.4434,21269.0
2025-03-18 13:40:00,74.84,74.86,74.62,74.63,23492.0,74.4633,74.4832,74.2444,74.2544,23492.0
2025-03-18 13:45:00,74.65,74.83,74.64,74.77,34505.0,74.2743,74.4534,74.2643,74.3937,34505.0
2025-03-18 13:50:00,74.82,74.9,74.78,74.8,14684.0,74.4434,74.523,74.4036,74.4235,14684.0
2025-03-18 13:55:00,74.77,74.77,74.46,74.62,33932.0,74.3937,74.3937,74.0852,74.2444,33932.0
2025-03-18 14:00:00,74.56,74.64,74.2,74.28,21617.0,74.1847,74.2643,73.8265,73.9061,21617.0
2025-03-18 14:05:00,74.27,74.47,74.24,74.45,25117.0,73.8962,74.0952,73.8663,74.0753,25117.0
2025-03-18 14:10:00,74.41,74.41,74.18,74.2,9895.0,74.0355,74.0355,73.8066,73.8265,9895.0
2025-03-18 14:15:00,74.2,74.43,74.2,74.43,12767.0,73.8265,74.0554,73.8265,74.0554,12767.0
2025-03-18 14:20:00,74.4,74.76,74.4,74.67,17421.0,74.0255,74.3837,74.0255,74.2942,17421.0
2025-03-18 14:25:00,74.71,74.82,74.46,74.46,41345.0,74.334,74.4434,74.0852,74.0852,41345.0
2025-03-18 14:30:00,74.5,74.79,74.48,74.52,19990.0,74.125,74.4136,74.1051,74.1449,19990.0
2025-03-18 14:35:00,74.6,74.82,74.6,74.76,14463.0,74.2245,74.4434,74.2245,74.3837,14463.0
2025-03-18 14:40:00,74.67,74.75,74.49,74.6,18763.0,74.2942,74.3738,74.1151,74.2245,18763.0
2025-03-18 14:45:00,74.58,74.99,74.58,74.88,39963.0,74.2046,74.6126,74.2046,74.5031,39963.0
2025-03-18 14:50:00,74.91,75.16,74.8,74.9,132376.0,74.533,74.7817,74.4235,74.523,132376.0
2025-03-18 14:55:00,74.92,75.01,74.71,74.92,38041.0,74.5429,74.6324,74.334,74.5429,38041.0
2025-03-18 15:00:00,74.84,74.84,74.62,74.79,20007.0,74.4633,74.4633,74.2444,74.4136,20007.0
2025-03-18 15:05:00,74.77,74.81,74.5,74.64,14469.0,74.3937,74.4335,74.125,74.2643,14469.0
2025-03-18 15:10:00,74.6,74.75,74.52,74.7,8775.0,74.2245,74.3738,74.1449,74.324,8775.0
2025-03-18 15:15:00,74.68,74.9,74.65,74.84,13027.0,74.3041,74.523,74.2743,74.4633,13027.0
2025-03-18 15:20:00,74.83,74.97,74.78,74.83,16066.0,74.4534,74.5927,74.4036,74.4534,16066.0
2025-03-18 15:25:00,74.88,74.88,74.53,74.72,23210.0,74.5031,74.5031,74.1549,74.3439,23210.0
2025-03-18 15:30:00,74.78,74.86,74.64,74.78,15156.0,74.4036,74.4832,74.2643,74.4036,15156.0
2025-03-18 15:35:00,74.69,74.7,74.57,74.62,15183.0,74.3141,74.324,74.1947,74.2444,15183.0
2025-03-18 15:40:00,74.62,74.72,74.46,74.56,24398.0,74.2444,74.3439,74.0852,74.1847,24398.0
2025-03-18 15:45:00,74.53,74.58,74.2,74.3,31204.0,74.1549,74.2046,73.8265,73.926,31204.0
2025-03-18 15:50:00,74.34,74.79,74.33,74.67,65346.0,73.9658,74.4136,73.9559,74.2942,65346.0
2025-03-18 15:55:00,74.68,74.73,74.46,74.7,80196.0,74.3041,74.3539,74.0852,74.324,80196.0
2025-03-19 09:30:00,75.39,75.54,75.2,75.3,127733.0,75.0105,75.1598,74.8215,74.921,127733.0
2025-03-19 09:35:00,75.35,75.4,75.11,75.34,61773.0,74.9707,75.0205,74.7319,74.9608,61773.0
2025-03-19 09:40:00,75.39,75.41,74.9,75.01,51976.0,75.0105,75.0304,74.523,74.6324,51976.0
2025-03-19 09:45:00,75.02,75.62,75.01,75.52,128547.0,74.6424,75.2394,74.6324,75.1399,128547.0
2025-03-19 09:50:00,75.57,75.97,75.47,75.95,42936.0,75.1896,75.5876,75.0901,75.5677,42936.0
2025-03-19 09:55:00,75.94,76.02,75.81,75.88,70954.0,75.5578,75.6374,75.4284,75.4981,70954.0
2025-03-19 10:00:00,75.9,76.13,75.9,76.11,46477.0,75.518,75.7468,75.518,75.7269,46477.0
2025-03-19 10:05:00,76.07,76.4,76.05,76.33,119603.0,75.6871,76.0155,75.6672,75.9458,119603.0
2025-03-19 10:10:00,76.36,76.39,76.09,76.2,172882.0,75.9757,76.0055,75.707,75.8165,172882.0
2025-03-19 10:15:00,76.21,76.28,76.09,76.27,30867.0,75.8264,75.8961,75.707,75.8861,30867.0
2025-03-19 10:20:00,76.27,76.33,76.18,76.2,2693.0,75.8861,75.9458,75.7966,75.8165,2693.0
2025-03-19 10:25:00,76.18,76.24,76.0,76.02,32346.0,75.7966,75.8563,75.6175,75.6374,32346.0
2025-03-19 10:30:00,76.08,76.19,75.98,76.09,17471.0,75.6971,75.8065,75.5976,75.707,17471.0
2025-03-19 10:35:00,76.08,76.14,75.97,75.98,33616.0,75.6971,75.7568,75.5876,75.5976,33616.0
2025-03-19 10:40:00,76.05,76.06,75.73,75.79,47700.0,75.6672,75.6772,75.3488,75.4085,47700.0
2025-03-19 10:45:00,75.79,75.93,75.67,75.88,41927.0,75.4085,75.5478,75.2891,75.4981,41927.0
2025-03-19 10:50:00,75.87,75.89,75.62,75.68,26307.0,75.4881,75.508,75.2394,75.2991,26307.0
2025-03-19 10:55:00,75.61,75.76,75.59,75.6,97749.0,75.2294,75.3787,75.2095,75.2195,97749.0
2025-03-19 11:00:00,75.61,75.83,75.6,75.82,27770.0,75.2294,75.4483,75.2195,75.4384,27770.0
2025-03-19 11:05:00,75.82,76.07,75.76,76.07,26727.0,75.4384,75.6871,75.3787,75.6871,26727.0
2025-03-19 11:10:00,76.06,76.15,76.03,76.08,77141.0,75.6772,75.7667,75.6473,75.6971,77141.0
2025-03-19 11:15:00,76.1,76.13,75.76,75.76,23054.0,75.717,75.7468,75.3787,75.3787,23054.0
2025-03-19 11:20:00,75.71,76.09,75.7,76.01,14966.0,75.3289,75.707,75.319,75.6274,14966.0
2025-03-19 11:25:00,75.98,76.12,75.92,76.08,19967.0,75.5976,75.7369,75.5379,75.6971,19967.0
2025-03-19 11:30:00,76.12,76.22,76.0,76.14,23805.0,75.7369,75.8364,75.6175,75.7568,23805.0
2025-03-19 11:35:00,76.15,76.25,76.1,76.18,6545.0,75.7667,75.8662,75.717,75.7966,6545.0
2025-03-19 11:40:00,76.22,76.34,76.19,76.29,19023.0,75.8364,75.9558,75.8065,75.906,19023.0
2025-03-19 11:45:00,76.33,76.42,76.26,76.42,12311.0,75.9458,76.0354,75.8762,76.0354,12311.0
2025-03-19 11:50:00,76.45,76.76,76.44,76.67,50185.0,76.0652,76.3736,76.0553,76.2841,50185.0
2025-03-19 11:55:00,76.66,76.66,76.46,76.56,26855.0,76.2741,76.2741,76.0752,76.1746,26855.0
2025-03-19 12:00:00,76.6,76.63,76.5,76.56,10467.0,76.2144,76.2443,76.1149,76.1746,10467.0
2025-03-19 12:05:00,76.55,76.73,76.55,76.57,16679.0,76.1647,76.3438,76.1647,76.1846,16679.0
2025-03-19 12:10:00,76.57,76.62,76.35,76.37,32492.0,76.1846,76.2343,75.9657,75.9856,32492.0
2025-03-19 12:15:00,76.36,76.37,76.28,76.37,11883.0,75.9757,75.9856,75.8961,75.9856,11883.0
2025-03-19 12:20:00,76.28,76.48,76.27,76.38,16256.0,75.8961,76.0951,75.8861,75.9956,16256.0
2025-03-19 12:25:00,76.34,76.49,76.28,76.48,26052.0,75.9558,76.105,75.8961,76.0951,26052.0
2025-03-19 12:30:00,76.47,76.49,76.22,76.36,19289.0,76.0851,76.105,75.8364,75.9757,19289.0
2025-03-19 12:35:00,76.35,76.37,76.23,76.28,10112.0,75.9657,75.9856,75.8463,75.8961,10112.0
2025-03-19 12:40:00,76.27,76.3,76.2,76.3,5272.0,75.8861,75.916,75.8165,75.916,5272.0
2025-03-19 12:45:00,76.3,76.32,76.21,76.23,6693.0,75.916,75.9359,75.8264,75.8463,6693.0
2025-03-19 12:50:00,76.27,76.4,76.16,76.4,27197.0,75.8861,76.0155,75.7767,76.0155,27197.0
2025-03-19 12:55:00,76.36,76.36,76.12,76.18,21777.0,75.9757,75.9757,75.7369,75.7966,21777.0
2025-03-19 13:00:00,76.19,76.33,76.06,76.11,11647.0,75.8065,75.9458,75.6772,75.7269,11647.0
2025-03-19 13:05:00,76.18,76.18,75.89,75.94,17447.0,75.7966,75.7966,75.508,75.5578,17447.0
2025-03-19 13:10:00,75.95,75.97,75.68,75.72,14766.0,75.5677,75.5876,75.2991,75.3389,14766.0
2025-03-19 13:15:00,75.7,75.8,75.56,75.76,27419.0,75.319,75.4185,75.1797,75.3787,27419.0
2025-03-19 13:20:00,75.71,75.83,75.71,75.72,12567.0,75.3289,75.4483,75.3289,75.3389,12567.0
2025-03-19 13:25:00,75.75,75.75,75.56,75.6,14172.0,75.3687,75.3687,75.1797,75.2195,14172.0
2025-03-19 13:30:00,75.6,75.63,75.41,75.63,96280.0,75.2195,75.2493,75.0304,75.2493,96280.0
2025-03-19 13:35:00,75.63,75.92,75.61,75.91,23356.0,75.2493,75.5379,75.2294,75.5279,23356.0
2025-03-19 13:40:00,75.9,75.94,75.66,75.68,9414.0,75.518,75.5578,75.2792,75.2991,9414.0
2025-03-19 13:45:00,75.74,75.74,75.34,75.41,17405.0,75.3588,75.3588,74.9608,75.0304,17405.0
2025-03-19 13:50:00,75.46,75.65,75.46,75.57,8878.0,75.0802,75.2692,75.0802,75.1896,8878.0
2025-03-19 13:55:00,75.58,75.65,75.51,75.56,76141.0,75.1996,75.2692,75.1299,75.1797,76141.0
2025-03-19 14:00:00,75.4,76.27,75.12,76.02,144402.0,75.0205,75.8861,74.7419,75.6374,144402.0
2025-03-19 14:05:00,76.02,76.1,75.58,76.08,66826.0,75.6374,75.717,75.1996,75.6971,66826.0
2025-03-19 14:10:00,76.15,76.51,76.15,76.34,84431.0,75.7667,76.1249,75.7667,75.9558,84431.0
2025-03-19 14:15:00,76.4,76.6,76.34,76.34,127560.0,76.0155,76.2144,75.9558,75.9558,127560.0
2025-03-19 14:20:00,76.32,76.43,76.19,76.38,25128.0,75.9359,76.0453,75.8065,75.9956,25128.0
2025-03-19 14:25:00,76.3,76.38,75.98,76.09,67015.0,75.916,75.9956,75.5976,75.707,67015.0
2025-03-19 14:30:00,76.16,76.94,76.16,76.63,104509.0,75.7767,76.5527,75.7767,76.2443,104509.0
2025-03-19 14:35:00,76.73,76.79,76.37,76.48,65053.0,76.3438,76.4035,75.9856,76.0951,65053.0
2025-03-19 14:40:00,76.49,77.12,76.33,77.02,55667.0,76.105,76.7318,75.9458,76.6323,55667.0
2025-03-19 14:45:00,77.05,77.12,76.83,76.9,70559.0,76.6622,76.7318,76.4433,76.5129,70559.0
2025-03-19 14:50:00,76.9,77.51,76.87,77.28,96325.0,76.5129,77.1199,76.4831,76.891,96325.0
2025-03-19 14:55:00,77.32,77.64,77.18,77.53,134586.0,76.9308,77.2492,76.7915,77.1398,134586.0
2025-03-19 15:00:00,77.53,77.85,77.53,77.82,146755.0,77.1398,77.4582,77.1398,77.4283,146755.0
2025-03-19 15:05:00,77.84,78.48,77.78,78.45,241261.0,77.4482,78.085,77.3885,78.0551,241261.0
2025-03-19 15:10:00,78.42,78.61,78.02,78.26,185472.0,78.0253,78.2143,77.6273,77.8661,185472.0
2025-03-19 15:15:00,78.3,78.4,77.94,78.01,364830.0,77.9059,78.0054,77.5477,77.6173,364830.0
2025-03-19 15:20:00,77.97,78.03,77.45,77.66,112697.0,77.5776,77.6372,77.0602,77.2691,112697.0
2025-03-19 15:25:00,77.64,77.72,76.9,77.14,186351.0,77.2492,77.3288,76.5129,76.7517,186351.0
2025-03-19 15:30:00,77.12,77.62,77.03,77.47,92131.0,76.7318,77.2293,76.6423,77.0801,92131.0
2025-03-19 15:35:00,77.48,77.72,77.18,77.6,102679.0,77.09,77.3288,76.7915,77.2094,102679.0
2025-03-19 15:40:00,77.6,78.0,77.52,77.92,144915.0,77.2094,77.6074,77.1298,77.5278,144915.0
2025-03-19 15:45:00,77.92,77.98,77.54,77.61,39177.0,77.5278,77.5875,77.1497,77.2194,39177.0
2025-03-19 15:50:00,77.55,77.55,77.0,77.21,81444.0,77.1597,77.1597,76.6124,76.8214,81444.0
2025-03-19 15:55:00,77.26,77.26,76.93,77.02,180796.0,76.8711,76.8711,76.5428,76.6323,180796.0
2025-03-20 09:30:00,75.5,76.07,75.25,75.94,178452.0,75.12,75.6871,74.8712,75.5578,178452.0
2025-03-20 09:35:00,76.01,76.15,75.89,76.03,43040.0,75.6274,75.7667,75.508,75.6473,43040.0
2025-03-20 09:40:00,76.1,76.43,75.97,76.25,66448.0,75.717,76.0453,75.5876,75.8662,66448.0
2025-03-20 09:45:00,76.29,76.48,76.26,76.42,41651.0,75.906,76.0951,75.8762,76.0354,41651.0
2025-03-20 09:50:00,76.39,76.68,76.36,76.63,36172.0,76.0055,76.294,75.9757,76.2443,36172.0
2025-03-20 09:55:00,76.58,76.92,76.53,76.86,42336.0,76.1945,76.5328,76.1448,76.4731,42336.0
2025-03-20 10:00:00,76.85,77.63,76.84,77.53,87396.0,76.4632,77.2393,76.4532,77.1398,87396.0
2025-03-20 10:05:00,77.51,77.69,77.35,77.58,57574.0,77.1199,77.299,76.9607,77.1895,57574.0
2025-03-20 10:10:00,77.56,77.61,77.38,77.52,39496.0,77.1696,77.2194,76.9905,77.1298,39496.0
2025-03-20 10:15:00,77.52,77.88,77.3,77.76,47868.0,77.1298,77.488,76.9109,77.3686,47868.0
2025-03-20 10:20:00,77.76,78.11,77.65,78.03,28886.0,77.3686,77.7168,77.2592,77.6372,28886.0
2025-03-20 10:25:00,78.02,78.27,78.0,78.03,101579.0,77.6273,77.876,77.6074,77.6372,101579.0
2025-03-20 10:30:00,78.07,78.08,77.88,77.89,42006.0,77.677,77.687,77.488,77.498,42006.0
2025-03-20 10:35:00,77.93,78.3,77.78,78.08,47084.0,77.5378,77.9059,77.3885,77.687,47084.0
2025-03-20 10:40:00,78.05,78.45,78.04,78.4,71825.0,77.6571,78.0551,77.6472,78.0054,71825.0
2025-03-20 10:45:00,78.37,78.49,78.34,78.37,63237.0,77.9755,78.0949,77.9457,77.9755,63237.0
2025-03-20 10:50:00,78.33,78.33,78.09,78.18,30009.0,77.9357,77.9357,77.6969,77.7865,30009.0
2025-03-20 10:55:00,78.16,78.2,77.92,78.05,64186.0,77.7666,77.8064,77.5278,77.6571,64186.0
2025-03-20 11:00:00,78.03,78.09,77.78,77.94,29507.0,77.6372,77.6969,77.3885,77.5477,29507.0
2025-03-20 11:05:00,77.93,78.11,77.84,78.07,42791.0,77.5378,77.7168,77.4482,77.677,42791.0
2025-03-20 11:10:00,78.1,78.21,78.0,78.1,75081.0,77.7069,77.8163,77.6074,77.7069,75081.0
2025-03-20 11:15:00,78.11,78.11,77.78,77.8,33811.0,77.7168,77.7168,77.3885,77.4084,33811.0
2025-03-20 11:20:00,77.79,77.95,77.72,77.88,35648.0,77.3985,77.5577,77.3288,77.488,35648.0
2025-03-20 11:25:00,77.85,77.95,77.77,77.78,29013.0,77.4582,77.5577,77.3786,77.3885,29013.0
2025-03-20 11:30:00,77.85,77.86,77.42,77.49,77242.0,77.4582,77.4681,77.0303,77.1,77242.0
2025-03-20 11:35:00,77.49,77.62,77.31,77.61,84576.0,77.1,77.2293,76.9209,77.2194,84576.0
2025-03-20 11:40:00,77.6,77.91,77.6,77.86,37946.0,77.2094,77.5179,77.2094,77.4681,37946.0
2025-03-20 11:45:00,77.83,78.05,77.76,77.97,13880.0,77.4383,77.6571,77.3686,77.5776,13880.0
2025-03-20 11:50:00,77.88,78.01,77.83,77.95,16282.0,77.488,77.6173,77.4383,77.5577,16282.0
2025-03-20 11:55:00,77.9,77.92,77.45,77.46,33890.0,77.5079,77.5278,77.0602,77.0701,33890.0
2025-03-20 12:00:00,77.46,78.0,77.4,77.63,98967.0,77.0701,77.6074,77.0104,77.2393,98967.0
2025-03-20 12:05:00,77.68,77.68,77.37,77.43,25611.0,77.289,77.289,76.9806,77.0403,25611.0
2025-03-20 12:10:00,77.44,77.48,77.14,77.43,77339.0,77.0502,77.09,76.7517,77.0403,77339.0
2025-03-20 12:15:00,77.41,77.42,77.24,77.36,19044.0,77.0204,77.0303,76.8512,76.9706,19044.0
2025-03-20 12:20:00,77.31,77.31,77.09,77.14,32552.0,76.9209,76.9209,76.702,76.7517,32552.0
2025-03-20 12:25:00,77.09,77.18,76.61,76.7,92800.0,76.702,76.7915,76.2244,76.3139,92800.0
2025-03-20 12:30:00,76.7,76.93,76.69,76.73,42361.0,76.3139,76.5428,76.304,76.3438,42361.0
2025-03-20 12:35:00,76.7,77.02,76.64,76.95,19449.0,76.3139,76.6323,76.2542,76.5627,19449.0
2025-03-20 12:40:00,76.93,76.94,76.58,76.66,67024.0,76.5428,76.5527,76.1945,76.2741,67024.0
2025-03-20 12:45:00,76.69,76.78,76.49,76.52,27752.0,76.304,76.3935,76.105,76.1348,27752.0
2025-03-20 12:50:00,76.49,76.83,76.48,76.83,11626.0,76.105,76.4433,76.0951,76.4433,11626.0
2025-03-20 12:55:00,76.84,76.89,76.51,76.55,47615.0,76.4532,76.503,76.1249,76.1647,47615.0
2025-03-20 13:00:00,76.56,76.8,76.55,76.8,16808.0,76.1746,76.4134,76.1647,76.4134,16808.0
2025-03-20 13:05:00,76.79,77.1,76.79,77.06,53957.0,76.4035,76.7119,76.4035,76.6721,53957.0
2025-03-20 13:10:00,77.09,77.11,76.91,76.99,26540.0,76.702,76.7219,76.5229,76.6025,26540.0
2025-03-20 13:15:00,76.99,76.99,76.71,76.87,14665.0,76.6025,76.6025,76.3239,76.4831,14665.0
2025-03-20 13:20:00,76.87,76.89,76.48,76.48,15088.0,76.4831,76.503,76.0951,76.0951,15088.0
2025-03-20 13:25:00,76.51,76.53,76.08,76.1,39530.0,76.1249,76.1448,75.6971,75.717,39530.0
2025-03-20 13:30:00,76.12,76.47,76.08,76.35,38563.0,75.7369,76.0851,75.6971,75.9657,38563.0
2025-03-20 13:35:00,76.37,76.6,76.24,76.55,13625.0,75.9856,76.2144,75.8563,76.1647,13625.0
2025-03-20 13:40:00,76.56,76.57,76.38,76.57,12585.0,76.1746,76.1846,75.9956,76.1846,12585.0
2025-03-20 13:45:00,76.61,76.81,76.51,76.54,20323.0,76.2244,76.4234,76.1249,76.1547,20323.0
2025-03-20 13:50:00,76.55,76.58,76.28,76.28,12242.0,76.1647,76.1945,75.8961,75.8961,12242.0
2025-03-20 13:55:00,76.35,76.35,76.14,76.27,10554.0,75.9657,75.9657,75.7568,75.8861,10554.0
2025-03-20 14:00:00,76.3,76.41,76.26,76.37,4180.0,75.916,76.0254,75.8762,75.9856,4180.0
2025-03-20 14:05:00,76.31,76.46,76.3,76.42,10114.0,75.9259,76.0752,75.916,76.0354,10114.0
2025-03-20 14:10:00,76.53,76.68,76.49,76.52,21774.0,76.1448,76.294,76.105,76.1348,21774.0
2025-03-20 14:15:00,76.49,76.58,76.44,76.46,16763.0,76.105,76.1945,76.0553,76.0752,16763.0
2025-03-20 14:20:00,76.4,76.4,76.15,76.21,16861.0,76.0155,76.0155,75.7667,75.8264,16861.0
2025-03-20 14:25:00,76.24,76.26,75.81,75.85,47156.0,75.8563,75.8762,75.4284,75.4682,47156.0
2025-03-20 14:30:00,75.85,75.85,75.7,75.78,71755.0,75.4682,75.4682,75.319,75.3986,71755.0
2025-03-20 14:35:00,75.79,76.11,75.79,76.07,33581.0,75.4085,75.7269,75.4085,75.6871,33581.0
2025-03-20 14:40:00,76.07,76.07,75.84,75.86,15754.0,75.6871,75.6871,75.4583,75.4782,15754.0
2025-03-20 14:45:00,75.85,76.16,75.84,76.16,20171.0,75.4682,75.7767,75.4583,75.7767,20171.0
2025-03-20 14:50:00,76.15,76.57,76.15,76.53,48430.0,75.7667,76.1846,75.7667,76.1448,48430.0
2025-03-20 14:55:00,76.56,76.57,75.96,75.99,24475.0,76.1746,76.1846,75.5777,75.6075,24475.0
2025-03-20 15:00:00,75.96,76.39,75.96,76.16,20586.0,75.5777,76.0055,75.5777,75.7767,20586.0
2025-03-20 15:05:00,76.27,76.4,76.14,76.19,11703.0,75.8861,76.0155,75.7568,75.8065,11703.0
2025-03-20 15:10:00,76.15,76.45,76.15,76.3,33254.0,75.7667,76.0652,75.7667,75.916,33254.0
2025-03-20 15:15:00,76.29,76.56,76.28,76.5,54915.0,75.906,76.1746,75.8961,76.1149,54915.0
2025-03-20 15:20:00,76.52,76.72,76.49,76.64,35820.0,76.1348,76.3338,76.105,76.2542,35820.0
2025-03-20 15:25:00,76.66,76.66,76.05,76.09,35579.0,76.2741,76.2741,75.6672,75.707,35579.0
2025-03-20 15:30:00,76.14,76.41,76.14,76.29,44520.0,75.7568,76.0254,75.7568,75.906,44520.0
2025-03-20 15:35:00,76.23,76.54,76.22,76.29,33505.0,75.8463,76.1547,75.8364,75.906,33505.0
2025-03-20 15:40:00,76.31,76.55,76.29,76.55,23197.0,75.9259,76.1647,75.906,76.1647,23197.0
2025-03-20 15:45:00,76.6,76.83,76.58,76.81,39124.0,76.2144,76.4433,76.1945,76.4234,39124.0
2025-03-20 15:50:00,76.75,76.8,76.39,76.54,43508.0,76.3637,76.4134,76.0055,76.1547,43508.0
2025-03-20 15:55:00,76.55,76.86,76.32,76.49,175913.0,76.1647,76.4731,75.9359,76.105,175913.0
2025-03-21 09:30:00,74.52,74.83,74.27,74.63,277148.0,74.1449,74.4534,73.8962,74.2544,277148.0
2025-03-21 09:35:00,74.63,74.63,74.1,74.33,134859.0,74.2544,74.2544,73.727,73.9559,134859.0
2025-03-21 09:40:00,74.34,74.92,74.29,74.63,160802.0,73.9658,74.5429,73.9161,74.2544,160802.0
2025-03-21 09:45:00,74.67,74.83,74.48,74.68,80818.0,74.2942,74.4534,74.1051,74.3041,80818.0
2025-03-21 09:50:00,74.69,74.85,74.28,74.68,169372.0,74.3141,74.4733,73.9061,74.3041,169372.0
2025-03-21 09:55:00,74.68,74.93,74.57,74.74,78465.0,74.3041,74.5529,74.1947,74.3638,78465.0
2025-03-21 10:00:00,74.7,74.71,74.34,74.53,75185.0,74.324,74.334,73.9658,74.1549,75185.0
2025-03-21 10:05:00,74.6,74.66,74.15,74.18,90662.0,74.2245,74.2842,73.7768,73.8066,90662.0
2025-03-21 10:10:00,74.2,74.48,73.98,74.44,144964.0,73.8265,74.1051,73.6076,74.0653,144964.0
2025-03-21 10:15:00,74.43,74.59,74.27,74.56,37947.0,74.0554,74.2146,73.8962,74.1847,37947.0
2025-03-21 10:20:00,74.59,74.92,74.38,74.87,86237.0,74.2146,74.5429,74.0056,74.4932,86237.0
2025-03-21 10:25:00,74.89,74.96,74.71,74.73,61854.0,74.5131,74.5827,74.334,74.3539,61854.0
2025-03-21 10:30:00,74.7,74.86,74.62,74.78,22357.0,74.324,74.4832,74.2444,74.4036,22357.0
2025-03-21 10:35:00,74.75,74.87,74.48,74.52,46297.0,74.3738,74.4932,74.1051,74.1449,46297.0
2025-03-21 10:40:00,74.51,74.81,74.42,74.77,58779.0,74.135,74.4335,74.0454,74.3937,58779.0
2025-03-21 10:45:00,74.75,74.9,74.64,74.83,34139.0,74.3738,74.523,74.2643,74.4534,34139.0
2025-03-21 10:50:00,74.82,74.93,74.71,74.87,24364.0,74.4434,74.5529,74.334,74.4932,24364.0
2025-03-21 10:55:00,74.93,75.39,74.9,75.39,66498.0,74.5529,75.0105,74.523,75.0105,66498.0
2025-03-21 11:00:00,75.4,75.54,75.28,75.32,96803.0,75.0205,75.1598,74.9011,74.9409,96803.0
2025-03-21 11:05:00,75.26,75.42,75.25,75.39,41825.0,74.8812,75.0404,74.8712,75.0105,41825.0
2025-03-21 11:10:00,75.39,75.42,75.0,75.01,37824.0,75.0105,75.0404,74.6225,74.6324,37824.0
2025-03-21 11:15:00,75.0,75.09,74.83,74.9,78076.0,74.6225,74.712,74.4534,74.523,78076.0
2025-03-21 11:20:00,74.86,74.96,74.74,74.78,39871.0,74.4832,74.5827,74.3638,74.4036,39871.0
2025-03-21 11:25:00,74.79,74.85,74.66,74.73,14092.0,74.4136,74.4733,74.2842,74.3539,14092.0
2025-03-21 11:30:00,74.7,75.02,74.7,74.82,36857.0,74.324,74.6424,74.324,74.4434,36857.0
2025-03-21 11:35:00,74.82,74.9,74.75,74.78,30610.0,74.4434,74.523,74.3738,74.4036,30610.0
2025-03-21 11:40:00,74.75,74.84,74.36,74.44,41958.0,74.3738,74.4633,73.9857,74.0653,41958.0
2025-03-21 11:45:00,74.46,74.73,74.46,74.58,53007.0,74.0852,74.3539,74.0852,74.2046,53007.0
2025-03-21 11:50:00,74.55,74.7,74.32,74.58,62068.0,74.1748,74.324,73.9459,74.2046,62068.0
2025-03-21 11:55:00,74.63,74.76,74.54,74.54,34931.0,74.2544,74.3837,74.1648,74.1648,34931.0
2025-03-21 12:00:00,74.55,74.76,74.29,74.74,106234.0,74.1748,74.3837,73.9161,74.3638,106234.0
2025-03-21 12:05:00,74.67,75.03,74.67,74.99,35081.0,74.2942,74.6523,74.2942,74.6126,35081.0
2025-03-21 12:10:00,75.0,75.4,74.99,75.31,62740.0,74.6225,75.0205,74.6126,74.9309,62740.0
2025-03-21 12:15:00,75.34,75.73,75.26,75.64,77952.0,74.9608,75.3488,74.8812,75.2593,77952.0
2025-03-21 12:20:00,75.66,75.89,75.62,75.87,56597.0,75.2792,75.508,75.2394,75.4881,56597.0
2025-03-21 12:25:00,75.87,75.88,75.7,75.78,38415.0,75.4881,75.4981,75.319,75.3986,38415.0
2025-03-21 12:30:00,75.75,75.91,75.66,75.8,36075.0,75.3687,75.5279,75.2792,75.4185,36075.0
2025-03-21 12:35:00,75.79,75.81,75.51,75.69,29549.0,75.4085,75.4284,75.1299,75.309,29549.0
2025-03-21 12:40:00,75.7,75.79,75.53,75.55,19402.0,75.319,75.4085,75.1498,75.1697,19402.0
2025-03-21 12:45:00,75.6,76.01,75.6,75.92,51565.0,75.2195,75.6274,75.2195,75.5379,51565.0
2025-03-21 12:50:00,75.89,76.03,75.84,75.89,22921.0,75.508,75.6473,75.4583,75.508,22921.0
2025-03-21 12:55:00,75.87,76.28,75.84,76.28,45953.0,75.4881,75.8961,75.4583,75.8961,45953.0
2025-03-21 13:00:00,76.28,76.28,75.96,76.05,42811.0,75.8961,75.8961,75.5777,75.6672,42811.0
2025-03-21 13:05:00,76.06,76.17,76.04,76.16,12941.0,75.6772,75.7866,75.6573,75.7767,12941.0
2025-03-21 13:10:00,76.15,76.15,75.86,75.92,23184.0,75.7667,75.7667,75.4782,75.5379,23184.0
2025-03-21 13:15:00,75.9,75.95,75.77,75.78,14096.0,75.518,75.5677,75.3886,75.3986,14096.0
2025-03-21 13:20:00,75.71,75.98,75.68,75.92,22808.0,75.3289,75.5976,75.2991,75.5379,22808.0
2025-03-21 13:25:00,75.92,75.96,75.58,75.64,25016.0,75.5379,75.5777,75.1996,75.2593,25016.0
2025-03-21 13:30:00,75.58,75.65,75.43,75.65,30432.0,75.1996,75.2692,75.0503,75.2692,30432.0
2025-03-21 13:35:00,75.7,75.93,75.63,75.93,21571.0,75.319,75.5478,75.2493,75.5478,21571.0
2025-03-21 13:40:00,75.91,76.14,75.89,76.05,22923.0,75.5279,75.7568,75.508,75.6672,22923.0
2025-03-21 13:45:00,76.12,76.29,76.07,76.29,19939.0,75.7369,75.906,75.6871,75.906,19939.0
2025-03-21 13:50:00,76.27,76.38,76.17,76.25,24503.0,75.8861,75.9956,75.7866,75.8662,24503.0
2025-03-21 13:55:00,76.27,76.27,75.95,75.98,20531.0,75.8861,75.8861,75.5677,75.5976,20531.0
2025-03-21 14:00:00,75.96,76.14,75.95,76.08,47711.0,75.5777,75.7568,75.5677,75.6971,47711.0
2025-03-21 14:05:00,76.07,76.08,75.79,75.97,45645.0,75.6871,75.6971,75.4085,75.5876,45645.0
2025-03-21 14:10:00,75.9,76.03,75.79,75.91,24558.0,75.518,75.6473,75.4085,75.5279,24558.0
2025-03-21 14:15:00,75.93,76.02,75.82,76.0,22204.0,75.5478,75.6374,75.4384,75.6175,22204.0
2025-03-21 14:20:00,76.0,76.05,75.74,75.82,24054.0,75.6175,75.6672,75.3588,75.4384,24054.0
2025-03-21 14:25:00,75.73,75.77,75.63,75.63,27406.0,75.3488,75.3886,75.2493,75.2493,27406.0
2025-03-21 14:30:00,75.67,75.9,75.67,75.78,16821.0,75.2891,75.518,75.2891,75.3986,16821.0
2025-03-21 14:35:00,75.8,76.07,75.77,76.01,37717.0,75.4185,75.6871,75.3886,75.6274,37717.0
2025-03-21 14:40:00,75.99,76.14,75.98,76.09,21878.0,75.6075,75.7568,75.5976,75.707,21878.0
2025-03-21 14:45:00,76.03,76.03,75.75,75.93,24621.0,75.6473,75.6473,75.3687,75.5478,24621.0
2025-03-21 14:50:00,75.93,75.97,75.73,75.81,24653.0,75.5478,75.5876,75.3488,75.4284,24653.0
2025-03-21 14:55:00,75.9,75.98,75.82,75.83,52926.0,75.518,75.5976,75.4384,75.4483,52926.0
2025-03-21 15:00:00,75.82,75.82,75.57,75.63,23876.0,75.4384,75.4384,75.1896,75.2493,23876.0
2025-03-21 15:05:00,75.66,75.72,75.51,75.54,21437.0,75.2792,75.3389,75.1299,75.1598,21437.0
2025-03-21 15:10:00,75.55,75.66,75.39,75.64,59540.0,75.1697,75.2792,75.0105,75.2593,59540.0
2025-03-21 15:15:00,75.64,75.67,75.51,75.63,12432.0,75.2593,75.2891,75.1299,75.2493,12432.0
2025-03-21 15:20:00,75.63,75.76,75.41,75.72,37712.0,75.2493,75.3787,75.0304,75.3389,37712.0
2025-03-21 15:25:00,75.7,75.72,75.49,75.6,20765.0,75.319,75.3389,75.11,75.2195,20765.0
2025-03-21 15:30:00,75.58,75.64,75.51,75.61,14772.0,75.1996,75.2593,75.1299,75.2294,14772.0
2025-03-21 15:35:00,75.56,75.8,75.5,75.68,37578.0,75.1797,75.4185,75.12,75.2991,37578.0
2025-03-21 15:40:00,75.68,75.76,75.52,75.75,37160.0,75.2991,75.3787,75.1399,75.3687,37160.0
2025-03-21 15:45:00,75.74,75.85,75.71,75.76,41301.0,75.3588,75.4682,75.3289,75.3787,41301.0
2025-03-21 15:50:00,75.84,76.25,75.79,76.22,112921.0,75.4583,75.8662,75.4085,75.8364,112921.0
2025-03-21 15:55:00,76.22,76.77,76.22,76.46,259836.0,75.8364,76.3836,75.8364,76.0752,259836.0
2025-03-24 09:30:00,79.17,79.25,78.92,79.18,206065.0,78.7715,78.8511,78.5228,78.7815,206065.0
2025-03-24 09:35:00,79.19,79.66,79.19,79.59,321810.0,78.7914,79.259,78.7914,79.1894,321810.0
2025-03-24 09:40:00,79.61,79.78,79.53,79.64,211261.0,79.2093,79.3784,79.1297,79.2391,211261.0
2025-03-24 09:45:00,79.68,79.92,79.54,79.9,193509.0,79.2789,79.5177,79.1396,79.4978,193509.0
2025-03-24 09:50:00,79.92,80.0,79.83,79.92,83209.0,79.5177,79.5973,79.4282,79.5177,83209.0
2025-03-24 09:55:00,79.94,80.07,79.93,79.97,73311.0,79.5376,79.667,79.5277,79.5675,73311.0
2025-03-24 10:00:00,79.98,80.01,79.84,79.91,57368.0,79.5774,79.6073,79.4381,79.5078,57368.0
2025-03-24 10:05:00,79.93,79.93,79.68,79.72,48759.0,79.5277,79.5277,79.2789,79.3187,48759.0
2025-03-24 10:10:00,79.7,80.0,79.7,79.99,42260.0,79.2988,79.5973,79.2988,79.5874,42260.0
2025-03-24 10:15:00,79.99,80.1,79.96,80.07,131178.0,79.5874,79.6968,79.5575,79.667,131178.0
2025-03-24 10:20:00,80.07,80.19,80.02,80.16,121953.0,79.667,79.7864,79.6172,79.7565,121953.0
2025-03-24 10:25:00,80.16,80.2,80.06,80.11,484539.0,79.7565,79.7963,79.657,79.7068,484539.0
2025-03-24 10:30:00,80.09,80.16,79.97,80.07,102310.0,79.6869,79.7565,79.5675,79.667,102310.0
2025-03-24 10:35:00,80.08,80.15,79.94,79.95,31799.0,79.6769,79.7466,79.5376,79.5476,31799.0
2025-03-24 10:40:00,79.96,80.08,79.95,79.95,22098.0,79.5575,79.6769,79.5476,79.5476,22098.0
2025-03-24 10:45:00,80.0,80.3,79.99,80.3,55845.0,79.5973,79.8958,79.5874,79.8958,55845.0
2025-03-24 10:50:00,80.29,80.33,80.27,80.3,49243.0,79.8859,79.9257,79.866,79.8958,49243.0
2025-03-24 10:55:00,80.3,80.31,80.21,80.28,49969.0,79.8958,79.9058,79.8063,79.8759,49969.0
2025-03-24 11:00:00,80.3,80.32,80.1,80.31,41853.0,79.8958,79.9157,79.6968,79.9058,41853.0
2025-03-24 11:05:00,80.31,80.47,80.29,80.4,32034.0,79.9058,80.065,79.8859,79.9953,32034.0
2025-03-24 11:10:00,80.39,80.44,80.33,80.38,22139.0,79.9854,80.0351,79.9257,79.9754,22139.0
2025-03-24 11:15:00,80.39,80.46,80.37,80.42,23225.0,79.9854,80.055,79.9655,80.0152,23225.0
2025-03-24 11:20:00,80.44,80.45,80.35,80.39,36589.0,80.0351,80.0451,79.9456,79.9854,36589.0
2025-03-24 11:25:00,80.37,80.37,80.25,80.36,15090.0,79.9655,79.9655,79.8461,79.9555,15090.0
2025-03-24 11:30:00,80.36,80.36,80.24,80.31,15876.0,79.9555,79.9555,79.8361,79.9058,15876.0
2025-03-24 11:35:00,80.32,80.39,80.16,80.16,27939.0,79.9157,79.9854,79.7565,79.7565,27939.0
2025-03-24 11:40:00,80.17,80.24,80.14,80.21,14760.0,79.7665,79.8361,79.7366,79.8063,14760.0
2025-03-24 11:45:00,80.21,80.3,80.16,80.16,8875.0,79.8063,79.8958,79.7565,79.7565,8875.0
2025-03-24 11:50:00,80.18,80.42,80.18,80.4,30377.0,79.7764,80.0152,79.7764,79.9953,30377.0
2025-03-24 11:55:00,80.4,80.43,80.37,80.42,12232.0,79.9953,80.0252,79.9655,80.0152,12232.0
2025-03-24 12:00:00,80.42,80.49,80.38,80.45,22407.0,80.0152,80.0849,79.9754,80.0451,22407.0
2025-03-24 12:05:00,80.49,80.62,80.49,80.54,24637.0,80.0849,80.2142,80.0849,80.1346,24637.0
2025-03-24 12:10:00,80.55,80.58,80.49,80.55,8819.0,80.1446,80.1744,80.0849,80.1446,8819.0
2025-03-24 12:15:00,80.57,80.58,80.4,80.4,38179.0,80.1645,80.1744,79.9953,79.9953,38179.0
2025-03-24 12:20:00,80.42,80.54,80.4,80.54,19464.0,80.0152,80.1346,79.9953,80.1346,19464.0
2025-03-24 12:25:00,80.54,80.54,80.17,80.2,90487.0,80.1346,80.1346,79.7665,79.7963,90487.0
2025-03-24 12:30:00,80.18,80.27,80.07,80.21,26720.0,79.7764,79.866,79.667,79.8063,26720.0
2025-03-24 12:35:00,80.27,80.29,80.11,80.13,64465.0,79.866,79.8859,79.7068,79.7267,64465.0
2025-03-24 12:40:00,80.14,80.15,79.97,80.13,39610.0,79.7366,79.7466,79.5675,79.7267,39610.0
2025-03-24 12:45:00,80.15,80.28,80.15,80.19,22201.0,79.7466,79.8759,79.7466,79.7864,22201.0
2025-03-24 12:50:00,80.22,80.27,80.13,80.19,15119.0,79.8162,79.866,79.7267,79.7864,15119.0
2025-03-24 12:55:00,80.18,80.19,80.05,80.12,19077.0,79.7764,79.7864,79.6471,79.7167,19077.0
2025-03-24 13:00:00,80.12,80.14,79.99,80.02,22203.0,79.7167,79.7366,79.5874,79.6172,22203.0
2025-03-24 13:05:00,80.02,80.11,79.96,79.97,41683.0,79.6172,79.7068,79.5575,79.5675,41683.0
2025-03-24 13:10:00,79.97,80.02,79.87,79.91,17176.0,79.5675,79.6172,79.468,79.5078,17176.0
2025-03-24 13:15:00,79.89,80.04,79.86,79.94,27620.0,79.4879,79.6371,79.458,79.5376,27620.0
2025-03-24 13:20:00,79.91,80.01,79.83,79.95,21775.0,79.5078,79.6073,79.4282,79.5476,21775.0
2025-03-24 13:25:00,79.94,80.09,79.94,80.07,10210.0,79.5376,79.6869,79.5376,79.667,10210.0
2025-03-24 13:30:00,80.11,80.21,80.08,80.17,20387.0,79.7068,79.8063,79.6769,79.7665,20387.0
2025-03-24 13:35:00,80.14,80.21,80.04,80.18,16942.0,79.7366,79.8063,79.6371,79.7764,16942.0
2025-03-24 13:40:00,80.18,80.2,80.03,80.07,15846.0,79.7764,79.7963,79.6272,79.667,15846.0
2025-03-24 13:45:00,80.07,80.14,80.05,80.08,9619.0,79.667,79.7366,79.6471,79.6769,9619.0
2025-03-24 13:50:00,80.11,80.19,80.04,80.05,4734.0,79.7068,79.7864,79.6371,79.6471,4734.0
2025-03-24 13:55:00,80.1,80.11,79.99,80.1,16515.0,79.6968,79.7068,79.5874,79.6968,16515.0
2025-03-24 14:00:00,80.08,80.11,79.69,79.74,28704.0,79.6769,79.7068,79.2889,79.3386,28704.0
2025-03-24 14:05:00,79.78,79.93,79.77,79.87,20010.0,79.3784,79.5277,79.3685,79.468,20010.0
2025-03-24 14:10:00,79.84,79.88,79.77,79.8,14411.0,79.4381,79.4779,79.3685,79.3983,14411.0
2025-03-24 14:15:00,79.83,79.93,79.8,79.84,17271.0,79.4282,79.5277,79.3983,79.4381,17271.0
2025-03-24 14:20:00,79.84,79.86,79.75,79.8,9438.0,79.4381,79.458,79.3486,79.3983,9438.0
2025-03-24 14:25:00,79.76,79.87,79.7,79.82,10558.0,79.3585,79.468,79.2988,79.4182,10558.0
2025-03-24 14:30:00,79.8,79.81,79.67,79.76,12954.0,79.3983,79.4083,79.269,79.3585,12954.0
2025-03-24 14:35:00,79.73,80.12,79.7,80.02,71382.0,79.3287,79.7167,79.2988,79.6172,71382.0
2025-03-24 14:40:00,80.02,80.25,79.95,80.2,81771.0,79.6172,79.8461,79.5476,79.7963,81771.0
2025-03-24 14:45:00,80.22,80.22,79.91,80.2,131205.0,79.8162,79.8162,79.5078,79.7963,131205.0
2025-03-24 14:50:00,80.19,80.33,80.17,80.29,25132.0,79.7864,79.9257,79.7665,79.8859,25132.0
2025-03-24 14:55:00,80.31,80.33,80.25,80.33,16040.0,79.9058,79.9257,79.8461,79.9257,16040.0
2025-03-24 15:00:00,80.31,80.42,80.26,80.4,34091.0,79.9058,80.0152,79.856,79.9953,34091.0
2025-03-24 15:05:00,80.42,80.52,80.41,80.43,57450.0,80.0152,80.1147,80.0053,80.0252,57450.0
2025-03-24 15:10:00,80.41,80.44,80.36,80.37,27045.0,80.0053,80.0351,79.9555,79.9655,27045.0
2025-03-24 15:15:00,80.37,80.51,80.37,80.49,29654.0,79.9655,80.1048,79.9655,80.0849,29654.0
2025-03-24 15:20:00,80.48,80.54,80.41,80.53,17839.0,80.0749,80.1346,80.0053,80.1247,17839.0
2025-03-24 15:25:00,80.55,80.55,80.4,80.45,76511.0,80.1446,80.1446,79.9953,80.0451,76511.0
2025-03-24 15:30:00,80.47,80.53,80.4,80.48,34663.0,80.065,80.1247,79.9953,80.0749,34663.0
2025-03-24 15:35:00,80.45,80.52,80.4,80.5,71258.0,80.0451,80.1147,79.9953,80.0948,71258.0
2025-03-24 15:40:00,80.5,80.61,80.46,80.56,55559.0,80.0948,80.2043,80.055,80.1545,55559.0
2025-03-24 15:45:00,80.56,80.79,80.54,80.75,78241.0,80.1545,80.3834,80.1346,80.3436,78241.0
2025-03-24 15:50:00,80.73,80.91,80.57,80.88,118996.0,80.3237,80.5028,80.1645,80.4729,118996.0
2025-03-24 15:55:00,80.86,80.93,80.47,80.47,296510.0,80.453,80.5227,80.065,80.065,296510.0
2025-03-25 09:30:00,81.01,81.14,80.93,80.96,239736.0,80.6022,80.7316,80.5227,80.5525,239736.0
2025-03-25 09:35:00,80.92,80.92,80.66,80.85,129381.0,80.5127,80.5127,80.254,80.4431,129381.0
2025-03-25 09:40:00,80.83,80.95,80.57,80.79,127418.0,80.4232,80.5426,80.1645,80.3834,127418.0
2025-03-25 09:45:00,80.78,80.84,80.55,80.55,73782.0,80.3734,80.4331,80.1446,80.1446,73782.0
2025-03-25 09:50:00,80.56,80.81,80.45,80.76,134200.0,80.1545,80.4033,80.0451,80.3535,134200.0
2025-03-25 09:55:00,80.77,80.91,80.68,80.71,38068.0,80.3635,80.5028,80.2739,80.3038,38068.0
2025-03-25 10:00:00,80.75,80.84,80.4,80.52,70931.0,80.3436,80.4331,79.9953,80.1147,70931.0
2025-03-25 10:05:00,80.61,80.84,80.57,80.81,53782.0,80.2043,80.4331,80.1645,80.4033,53782.0
2025-03-25 10:10:00,80.79,81.0,80.73,80.85,53128.0,80.3834,80.5923,80.3237,80.4431,53128.0
2025-03-25 10:15:00,80.82,81.03,80.82,80.9,56319.0,80.4132,80.6221,80.4132,80.4928,56319.0
2025-03-25 10:20:00,80.89,81.1,80.85,81.05,75191.0,80.4829,80.6918,80.4431,80.642,75191.0
2025-03-25 10:25:00,81.06,81.21,80.91,81.21,65008.0,80.652,80.8012,80.5028,80.8012,65008.0
2025-03-25 10:30:00,81.2,81.22,81.02,81.15,80522.0,80.7913,80.8112,80.6122,80.7415,80522.0
2025-03-25 10:35:00,81.14,81.31,81.14,81.3,62709.0,80.7316,80.9007,80.7316,80.8908,62709.0
2025-03-25 10:40:00,81.31,81.39,81.25,81.38,27901.0,80.9007,80.9803,80.841,80.9704,27901.0
2025-03-25 10:45:00,81.38,81.39,81.28,81.3,33634.0,80.9704,80.9803,80.8709,80.8908,33634.0
2025-03-25 10:50:00,81.3,81.46,81.25,81.32,66764.0,80.8908,81.05,80.841,80.9107,66764.0
2025-03-25 10:55:00,81.31,81.39,81.19,81.29,27608.0,80.9007,80.9803,80.7813,80.8808,27608.0
2025-03-25 11:00:00,81.28,81.37,81.24,81.28,16925.0,80.8709,80.9604,80.8311,80.8709,16925.0
2025-03-25 11:05:00,81.35,81.37,81.29,81.33,33949.0,80.9405,80.9604,80.8808,80.9206,33949.0
2025-03-25 11:10:00,81.34,81.34,81.21,81.27,46934.0,80.9306,80.9306,80.8012,80.8609,46934.0
2025-03-25 11:15:00,81.24,81.26,81.15,81.21,50097.0,80.8311,80.851,80.7415,80.8012,50097.0
2025-03-25 11:20:00,81.21,81.26,81.11,81.23,14003.0,80.8012,80.851,80.7017,80.8211,14003.0
2025-03-25 11:25:00,81.24,81.28,81.16,81.16,20384.0,80.8311,80.8709,80.7515,80.7515,20384.0
2025-03-25 11:30:00,81.16,81.17,81.03,81.07,32430.0,80.7515,80.7614,80.6221,80.6619,32430.0
2025-03-25 11:35:00,81.1,81.1,81.01,81.05,54788.0,80.6918,80.6918,80.6022,80.642,54788.0
2025-03-25 11:40:00,81.05,81.1,80.97,81.1,40954.0,80.642,80.6918,80.5625,80.6918,40954.0
2025-03-25 11:45:00,81.11,81.11,80.94,80.94,25146.0,80.7017,80.7017,80.5326,80.5326,25146.0
2025-03-25 11:50:00,80.94,81.0,80.78,80.82,43725.0,80.5326,80.5923,80.3734,80.4132,43725.0
2025-03-25 11:55:00,80.77,80.84,80.67,80.78,35300.0,80.3635,80.4331,80.264,80.3734,35300.0
2025-03-25 12:00:00,80.76,80.84,80.68,80.74,25511.0,80.3535,80.4331,80.2739,80.3336,25511.0
2025-03-25 12:05:00,80.73,80.81,80.64,80.8,23045.0,80.3237,80.4033,80.2341,80.3933,23045.0
2025-03-25 12:10:00,80.79,80.85,80.72,80.79,15765.0,80.3834,80.4431,80.3137,80.3834,15765.0
2025-03-25 12:15:00,80.77,80.77,80.6,80.66,15889.0,80.3635,80.3635,80.1943,80.254,15889.0
2025-03-25 12:20:00,80.66,80.82,80.64,80.77,21213.0,80.254,80.4132,80.2341,80.3635,21213.0
2025-03-25 12:25:00,80.77,80.8,80.64,80.65,22645.0,80.3635,80.3933,80.2341,80.2441,22645.0
2025-03-25 12:30:00,80.7,80.7,80.51,80.57,33217.0,80.2938,80.2938,80.1048,80.1645,33217.0
2025-03-25 12:35:00,80.55,80.63,80.55,80.6,8547.0,80.1446,80.2242,80.1446,80.1943,8547.0
2025-03-25 12:40:00,80.6,80.77,80.57,80.71,13438.0,80.1943,80.3635,80.1645,80.3038,13438.0
2025-03-25 12:45:00,80.72,80.78,80.64,80.71,18083.0,80.3137,80.3734,80.2341,80.3038,18083.0
2025-03-25 12:50:00,80.71,80.88,80.69,80.88,28282.0,80.3038,80.4729,80.2839,80.4729,28282.0
2025-03-25 12:55:00,80.86,80.89,80.75,80.83,24362.0,80.453,80.4829,80.3436,80.4232,24362.0
2025-03-25 13:00:00,80.86,81.0,80.85,80.97,19047.0,80.453,80.5923,80.4431,80.5625,19047.0
2025-03-25 13:05:00,80.99,81.07,80.94,81.06,18939.0,80.5824,80.6619,80.5326,80.652,18939.0
2025-03-25 13:10:00,81.06,81.07,80.89,80.91,24556.0,80.652,80.6619,80.4829,80.5028,24556.0
2025-03-25 13:15:00,80.91,80.92,80.72,80.75,24973.0,80.5028,80.5127,80.3137,80.3436,24973.0
2025-03-25 13:20:00,80.78,80.78,80.66,80.68,20289.0,80.3734,80.3734,80.254,80.2739,20289.0
2025-03-25 13:25:00,80.65,80.65,80.45,80.5,26331.0,80.2441,80.2441,80.0451,80.0948,26331.0
2025-03-25 13:30:00,80.53,80.63,80.52,80.6,8023.0,80.1247,80.2242,80.1147,80.1943,8023.0
2025-03-25 13:35:00,80.6,80.69,80.56,80.58,18044.0,80.1943,80.2839,80.1545,80.1744,18044.0
2025-03-25 13:40:00,80.6,80.73,80.57,80.67,12700.0,80.1943,80.3237,80.1645,80.264,12700.0
2025-03-25 13:45:00,80.64,80.67,80.52,80.52,4437.0,80.2341,80.264,80.1147,80.1147,4437.0
2025-03-25 13:50:00,80.55,80.59,80.47,80.58,28194.0,80.1446,80.1844,80.065,80.1744,28194.0
2025-03-25 13:55:00,80.59,80.64,80.48,80.5,15694.0,80.1844,80.2341,80.0749,80.0948,15694.0
2025-03-25 14:00:00,80.47,80.56,80.43,80.5,15423.0,80.065,80.1545,80.0252,80.0948,15423.0
2025-03-25 14:05:00,80.49,80.58,80.37,80.57,27621.0,80.0849,80.1744,79.9655,80.1645,27621.0
2025-03-25 14:10:00,80.59,80.71,80.59,80.71,27332.0,80.1844,80.3038,80.1844,80.3038,27332.0
2025-03-25 14:15:00,80.71,80.77,80.61,80.74,18883.0,80.3038,80.3635,80.2043,80.3336,18883.0
2025-03-25 14:20:00,80.76,80.84,80.72,80.72,13254.0,80.3535,80.4331,80.3137,80.3137,13254.0
2025-03-25 14:25:00,80.67,80.67,80.57,80.6,8363.0,80.264,80.264,80.1645,80.1943,8363.0
2025-03-25 14:30:00,80.63,80.66,80.49,80.63,10314.0,80.2242,80.254,80.0849,80.2242,10314.0
2025-03-25 14:35:00,80.65,80.67,80.54,80.55,8894.0,80.2441,80.264,80.1346,80.1446,8894.0
2025-03-25 14:40:00,80.55,80.56,80.4,80.48,13441.0,80.1446,80.1545,79.9953,80.0749,13441.0
2025-03-25 14:45:00,80.49,80.56,80.4,80.4,9971.0,80.0849,80.1545,79.9953,79.9953,9971.0
2025-03-25 14:50:00,80.38,80.5,80.32,80.46,26515.0,79.9754,80.0948,79.9157,80.055,26515.0
2025-03-25 14:55:00,80.5,80.53,80.4,80.43,7833.0,80.0948,80.1247,79.9953,80.0252,7833.0
2025-03-25 15:00:00,80.42,80.59,80.41,80.57,25229.0,80.0152,80.1844,80.0053,80.1645,25229.0
2025-03-25 15:05:00,80.56,80.66,80.52,80.63,14178.0,80.1545,80.254,80.1147,80.2242,14178.0
2025-03-25 15:10:00,80.64,80.7,80.44,80.5,17739.0,80.2341,80.2938,80.0351,80.0948,17739.0
2025-03-25 15:15:00,80.51,80.62,80.48,80.59,12027.0,80.1048,80.2142,80.0749,80.1844,12027.0
2025-03-25 15:20:00,80.57,80.63,80.55,80.62,32102.0,80.1645,80.2242,80.1446,80.2142,32102.0
2025-03-25 15:25:00,80.64,80.64,80.51,80.51,22965.0,80.2341,80.2341,80.1048,80.1048,22965.0
2025-03-25 15:30:00,80.53,80.72,80.53,80.69,29769.0,80.1247,80.3137,80.1247,80.2839,29769.0
2025-03-25 15:35:00,80.67,80.81,80.39,80.65,115631.0,80.264,80.4033,79.9854,80.2441,115631.0
2025-03-25 15:40:00,80.67,80.83,80.65,80.79,38718.0,80.264,80.4232,80.2441,80.3834,38718.0
2025-03-25 15:45:00,80.81,81.03,80.76,81.02,83168.0,80.4033,80.6221,80.3535,80.6122,83168.0
2025-03-25 15:50:00,81.01,81.09,80.78,80.98,94169.0,80.6022,80.6818,80.3734,80.5724,94169.0
2025-03-25 15:55:00,80.98,81.09,80.87,81.0,147599.0,80.5724,80.6818,80.463,80.5923,147599.0
2025-03-26 09:30:00,80.71,80.89,80.55,80.6,148454.0,80.4977,80.6772,80.3381,80.388,148454.0
2025-03-26 09:35:00,80.68,81.05,80.64,80.99,170077.0,80.4677,80.8368,80.4279,80.7769,170077.0
2025-03-26 09:40:00,81.0,81.16,80.83,80.96,64061.0,80.7869,80.9465,80.6174,80.747,64061.0
2025-03-26 09:45:00,80.98,81.01,80.55,80.6,74506.0,80.767,80.7969,80.3381,80.388,74506.0
2025-03-26 09:50:00,80.57,80.61,80.25,80.33,114492.0,80.358,80.3979,80.0389,80.1187,114492.0
2025-03-26 09:55:00,80.37,80.37,79.95,80.11,130838.0,80.1586,80.1586,79.7397,79.8992,130838.0
2025-03-26 10:00:00,80.03,80.42,80.02,80.14,130501.0,79.8195,80.2084,79.8095,79.9292,130501.0
2025-03-26 10:05:00,80.13,80.28,79.94,80.03,68878.0,79.9192,80.0688,79.7297,79.8195,68878.0
2025-03-26 10:10:00,80.09,80.26,80.01,80.26,43773.0,79.8793,80.0489,79.7995,80.0489,43773.0
2025-03-26 10:15:00,80.27,80.32,79.95,79.96,89369.0,80.0588,80.1087,79.7397,79.7496,89369.0
2025-03-26 10:20:00,79.93,79.93,79.58,79.78,188559.0,79.7197,79.7197,79.3706,79.5701,188559.0
2025-03-26 10:25:00,79.76,79.98,79.74,79.96,82241.0,79.5502,79.7696,79.5302,79.7496,82241.0
2025-03-26 10:30:00,79.93,80.03,79.89,79.96,64278.0,79.7197,79.8195,79.6798,79.7496,64278.0
2025-03-26 10:35:00,79.99,80.09,79.93,79.95,35334.0,79.7796,79.8793,79.7197,79.7397,35334.0
2025-03-26 10:40:00,79.95,80.04,79.93,80.0,22555.0,79.7397,79.8294,79.7197,79.7895,22555.0
2025-03-26 10:45:00,79.99,80.0,79.75,79.76,42505.0,79.7796,79.7895,79.5402,79.5502,42505.0
2025-03-26 10:50:00,79.8,80.14,79.79,80.07,63005.0,79.5901,79.9292,79.5801,79.8594,63005.0
2025-03-26 10:55:00,80.07,80.1,79.91,80.0,48834.0,79.8594,79.8893,79.6998,79.7895,48834.0
2025-03-26 11:00:00,79.99,80.16,79.94,80.08,59178.0,79.7796,79.9491,79.7297,79.8693,59178.0
2025-03-26 11:05:00,80.1,80.14,80.04,80.11,60999.0,79.8893,79.9292,79.8294,79.8992,60999.0
2025-03-26 11:10:00,80.09,80.16,79.96,80.04,35373.0,79.8793,79.9491,79.7496,79.8294,35373.0
2025-03-26 11:15:00,80.03,80.04,79.89,79.96,44793.0,79.8195,79.8294,79.6798,79.7496,44793.0
2025-03-26 11:20:00,79.95,79.96,79.74,79.74,40690.0,79.7397,79.7496,79.5302,79.5302,40690.0
2025-03-26 11:25:00,79.74,79.74,79.36,79.52,171676.0,79.5302,79.5302,79.1512,79.3108,171676.0
2025-03-26 11:30:00,79.51,79.72,79.5,79.56,47109.0,79.3008,79.5103,79.2909,79.3507,47109.0
2025-03-26 11:35:00,79.58,79.65,79.55,79.64,22552.0,79.3706,79.4405,79.3407,79.4305,22552.0
2025-03-26 11:40:00,79.64,79.7,79.4,79.42,54402.0,79.4305,79.4903,79.1911,79.2111,54402.0
2025-03-26 11:45:00,79.44,79.45,79.18,79.27,46612.0,79.231,79.241,78.9717,79.0615,46612.0
2025-03-26 11:50:00,79.28,79.31,78.83,79.05,105938.0,79.0714,79.1014,78.6226,78.842,105938.0
2025-03-26 11:55:00,79.0,79.01,78.59,78.81,188921.0,78.7922,78.8021,78.3832,78.6027,188921.0
2025-03-26 12:00:00,78.79,78.86,78.64,78.71,47761.0,78.5827,78.6525,78.4331,78.5029,47761.0
2025-03-26 12:05:00,78.71,78.96,78.7,78.79,51482.0,78.5029,78.7523,78.493,78.5827,51482.0
2025-03-26 12:10:00,78.79,78.93,78.73,78.78,35772.0,78.5827,78.7224,78.5229,78.5727,35772.0
2025-03-26 12:15:00,78.83,78.84,78.68,78.7,30183.0,78.6226,78.6326,78.473,78.493,30183.0
2025-03-26 12:20:00,78.68,78.87,78.64,78.72,54086.0,78.473,78.6625,78.4331,78.5129,54086.0
2025-03-26 12:25:00,78.73,79.01,78.73,78.99,40802.0,78.5229,78.8021,78.5229,78.7822,40802.0
2025-03-26 12:30:00,78.99,79.12,78.78,78.88,69939.0,78.7822,78.9119,78.5727,78.6725,69939.0
2025-03-26 12:35:00,78.9,79.03,78.78,78.81,33559.0,78.6924,78.8221,78.5727,78.6027,33559.0
2025-03-26 12:40:00,78.81,78.92,78.68,78.71,14461.0,78.6027,78.7124,78.473,78.5029,14461.0
2025-03-26 12:45:00,78.69,78.91,78.68,78.91,80837.0,78.483,78.7024,78.473,78.7024,80837.0
2025-03-26 12:50:00,78.93,78.93,78.5,78.53,59296.0,78.7224,78.7224,78.2935,78.3234,59296.0
2025-03-26 12:55:00,78.5,78.52,78.24,78.28,66335.0,78.2935,78.3134,78.0342,78.0741,66335.0
2025-03-26 13:00:00,78.32,78.51,78.3,78.36,29789.0,78.114,78.3035,78.094,78.1539,29789.0
2025-03-26 13:05:00,78.35,78.5,78.34,78.46,43565.0,78.1439,78.2935,78.1339,78.2536,43565.0
2025-03-26 13:10:00,78.45,78.63,78.42,78.48,34852.0,78.2436,78.4231,78.2137,78.2735,34852.0
2025-03-26 13:15:00,78.49,78.49,78.12,78.19,65764.0,78.2835,78.2835,77.9145,77.9843,65764.0
2025-03-26 13:20:00,78.16,78.3,78.08,78.23,16308.0,77.9544,78.094,77.8746,78.0242,16308.0
2025-03-26 13:25:00,78.27,78.27,78.03,78.13,38069.0,78.0641,78.0641,77.8247,77.9245,38069.0
2025-03-26 13:30:00,78.1,78.1,77.77,77.81,116222.0,77.8945,77.8945,77.5654,77.6053,116222.0
2025-03-26 13:35:00,77.83,77.9,77.67,77.84,73432.0,77.6252,77.6951,77.4657,77.6352,73432.0
2025-03-26 13:40:00,77.87,78.24,77.86,77.96,105171.0,77.6651,78.0342,77.6552,77.7549,105171.0
2025-03-26 13:45:00,77.92,78.09,77.77,77.84,63587.0,77.715,77.8846,77.5654,77.6352,63587.0
2025-03-26 13:50:00,77.85,77.95,77.81,77.87,51745.0,77.6452,77.7449,77.6053,77.6651,51745.0
2025-03-26 13:55:00,77.83,77.89,77.7,77.72,58718.0,77.6252,77.6851,77.4956,77.5155,58718.0
2025-03-26 14:00:00,77.73,77.91,77.69,77.85,37773.0,77.5255,77.705,77.4856,77.6452,37773.0
2025-03-26 14:05:00,77.86,77.96,77.73,77.95,36715.0,77.6552,77.7549,77.5255,77.7449,36715.0
2025-03-26 14:10:00,77.93,78.24,77.93,78.12,37427.0,77.725,78.0342,77.725,77.9145,37427.0
2025-03-26 14:15:00,78.16,78.24,78.06,78.16,26002.0,77.9544,78.0342,77.8546,77.9544,26002.0
2025-03-26 14:20:00,78.11,78.25,78.08,78.2,21240.0,77.9045,78.0441,77.8746,77.9943,21240.0
2025-03-26 14:25:00,78.19,78.33,78.11,78.23,51850.0,77.9843,78.1239,77.9045,78.0242,51850.0
2025-03-26 14:30:00,78.24,78.32,78.02,78.03,38773.0,78.0342,78.114,77.8147,77.8247,38773.0
2025-03-26 14:35:00,78.04,78.09,77.97,78.0,23894.0,77.8347,77.8846,77.7649,77.7948,23894.0
2025-03-26 14:40:00,78.02,78.05,77.71,77.79,32304.0,77.8147,77.8447,77.5056,77.5854,32304.0
2025-03-26 14:45:00,77.8,77.85,77.39,77.52,76721.0,77.5953,77.6452,77.1864,77.3161,76721.0
2025-03-26 14:50:00,77.53,77.59,77.45,77.54,51836.0,77.326,77.3859,77.2462,77.336,51836.0
2025-03-26 14:55:00,77.5,77.53,77.37,77.46,30088.0,77.2961,77.326,77.1665,77.2562,30088.0
2025-03-26 15:00:00,77.49,77.71,77.49,77.51,71303.0,77.2861,77.5056,77.2861,77.3061,71303.0
2025-03-26 15:05:00,77.51,77.55,77.39,77.43,78506.0,77.3061,77.346,77.1864,77.2263,78506.0
2025-03-26 15:10:00,77.45,77.52,77.36,77.5,67717.0,77.2462,77.3161,77.1565,77.2961,67717.0
2025-03-26 15:15:00,77.47,77.81,77.45,77.76,70358.0,77.2662,77.6053,77.2462,77.5554,70358.0
2025-03-26 15:20:00,77.74,78.0,77.69,77.7,74797.0,77.5355,77.7948,77.4856,77.4956,74797.0
2025-03-26 15:25:00,77.68,77.81,77.56,77.58,39393.0,77.4756,77.6053,77.356,77.3759,39393.0
2025-03-26 15:30:00,77.61,77.74,77.54,77.72,75053.0,77.4058,77.5355,77.336,77.5155,75053.0
2025-03-26 15:35:00,77.7,77.73,77.56,77.64,43489.0,77.4956,77.5255,77.356,77.4357,43489.0
2025-03-26 15:40:00,77.65,77.95,77.64,77.88,49180.0,77.4457,77.7449,77.4357,77.6751,49180.0
2025-03-26 15:45:00,77.9,78.09,77.76,78.09,59797.0,77.6951,77.8846,77.5554,77.8846,59797.0
2025-03-26 15:50:00,78.06,78.36,77.98,78.24,202487.0,77.8546,78.1539,77.7749,78.0342,202487.0
2025-03-26 15:55:00,78.22,78.24,77.99,78.01,153180.0,78.0142,78.0342,77.7848,77.8048,153180.0
2025-03-27 09:30:00,77.38,77.48,76.82,77.0,261369.0,77.1764,77.2762,76.6179,76.7974,261369.0
2025-03-27 09:35:00,76.99,77.02,76.59,76.59,207012.0,76.7875,76.8174,76.3885,76.3885,207012.0
2025-03-27 09:40:00,76.58,76.72,76.42,76.65,143405.0,76.3785,76.5182,76.219,76.4484,143405.0
2025-03-27 09:45:00,76.69,77.16,76.68,77.11,130892.0,76.4882,76.957,76.4783,76.9071,130892.0
2025-03-27 09:50:00,77.11,77.65,77.04,77.58,128267.0,76.9071,77.4457,76.8373,77.3759,128267.0
2025-03-27 09:55:00,77.63,77.86,77.6,77.81,97925.0,77.4258,77.6552,77.3959,77.6053,97925.0
2025-03-27 10:00:00,77.78,78.06,77.75,77.89,76421.0,77.5754,77.8546,77.5455,77.6851,76421.0
2025-03-27 10:05:00,77.91,78.01,77.58,77.78,46131.0,77.705,77.8048,77.3759,77.5754,46131.0
2025-03-27 10:10:00,77.75,78.1,77.48,78.03,46408.0,77.5455,77.8945,77.2762,77.8247,46408.0
2025-03-27 10:15:00,78.04,78.18,77.83,78.17,44887.0,77.8347,77.9743,77.6252,77.9644,44887.0
2025-03-27 10:20:00,78.14,78.16,77.78,77.91,37946.0,77.9344,77.9544,77.5754,77.705,37946.0
2025-03-27 10:25:00,77.92,78.31,77.89,78.28,37647.0,77.715,78.104,77.6851,78.0741,37647.0
2025-03-27 10:30:00,78.31,78.4,78.19,78.38,63311.0,78.104,78.1937,77.9843,78.1738,63311.0
2025-03-27 10:35:00,78.4,78.71,78.34,78.59,48465.0,78.1937,78.5029,78.1339,78.3832,48465.0
2025-03-27 10:40:00,78.6,78.75,78.54,78.67,56829.0,78.3932,78.5428,78.3334,78.463,56829.0
2025-03-27 10:45:00,78.66,78.72,78.45,78.49,65788.0,78.4531,78.5129,78.2436,78.2835,65788.0
2025-03-27 10:50:00,78.5,78.77,78.37,78.77,55764.0,78.2935,78.5628,78.1638,78.5628,55764.0
2025-03-27 10:55:00,78.78,78.82,78.62,78.82,33516.0,78.5727,78.6126,78.4132,78.6126,33516.0
2025-03-27 11:00:00,78.86,78.86,78.66,78.78,32722.0,78.6525,78.6525,78.4531,78.5727,32722.0
2025-03-27 11:05:00,78.81,78.83,78.55,78.55,25866.0,78.6027,78.6226,78.3434,78.3434,25866.0
2025-03-27 11:10:00,78.56,78.82,78.56,78.77,41938.0,78.3533,78.6126,78.3533,78.5628,41938.0
2025-03-27 11:15:00,78.73,78.87,78.61,78.82,35125.0,78.5229,78.6625,78.4032,78.6126,35125.0
2025-03-27 11:20:00,78.79,78.8,78.55,78.69,90230.0,78.5827,78.5927,78.3434,78.483,90230.0
2025-03-27 11:25:00,78.69,78.73,78.42,78.43,63650.0,78.483,78.5229,78.2137,78.2237,63650.0
2025-03-27 11:30:00,78.43,78.43,78.05,78.09,76594.0,78.2237,78.2237,77.8447,77.8846,76594.0
2025-03-27 11:35:00,78.1,78.18,77.84,77.96,69814.0,77.8945,77.9743,77.6352,77.7549,69814.0
2025-03-27 11:40:00,77.95,77.97,77.75,77.85,74485.0,77.7449,77.7649,77.5455,77.6452,74485.0
2025-03-27 11:45:00,77.86,77.88,77.62,77.67,39728.0,77.6552,77.6751,77.4158,77.4657,39728.0
2025-03-27 11:50:00,77.67,77.92,77.66,77.84,28136.0,77.4657,77.715,77.4557,77.6352,28136.0
2025-03-27 11:55:00,77.76,77.81,77.61,77.68,13178.0,77.5554,77.6053,77.4058,77.4756,13178.0
2025-03-27 12:00:00,77.66,77.89,77.6,77.87,49516.0,77.4557,77.6851,77.3959,77.6651,49516.0
2025-03-27 12:05:00,77.89,78.19,77.86,78.15,52754.0,77.6851,77.9843,77.6552,77.9444,52754.0
2025-03-27 12:10:00,78.13,78.13,77.91,78.03,29989.0,77.9245,77.9245,77.705,77.8247,29989.0
2025-03-27 12:15:00,78.02,78.38,78.01,78.31,33013.0,77.8147,78.1738,77.8048,78.104,33013.0
2025-03-27 12:20:00,78.35,78.46,78.18,78.21,36638.0,78.1439,78.2536,77.9743,78.0042,36638.0
2025-03-27 12:25:00,78.14,78.14,77.89,77.89,40698.0,77.9344,77.9344,77.6851,77.6851,40698.0
2025-03-27 12:30:00,77.97,78.21,77.96,78.02,18959.0,77.7649,78.0042,77.7549,77.8147,18959.0
2025-03-27 12:35:00,78.03,78.03,77.81,77.98,17172.0,77.8247,77.8247,77.6053,77.7749,17172.0
2025-03-27 12:40:00,77.88,78.08,77.87,77.95,13446.0,77.6751,77.8746,77.6651,77.7449,13446.0
2025-03-27 12:45:00,77.98,78.04,77.48,77.5,40982.0,77.7749,77.8347,77.2762,77.2961,40982.0
2025-03-27 12:50:00,77.45,77.5,77.3,77.41,39536.0,77.2462,77.2961,77.0966,77.2064,39536.0
2025-03-27 12:55:00,77.34,77.34,77.11,77.13,27978.0,77.1365,77.1365,76.9071,76.9271,27978.0
2025-03-27 13:00:00,77.17,77.36,77.02,77.28,20602.0,76.967,77.1565,76.8174,77.0767,20602.0
2025-03-27 13:05:00,77.28,77.51,77.2,77.46,8387.0,77.0767,77.3061,76.9969,77.2562,8387.0
2025-03-27 13:10:00,77.43,77.7,77.39,77.69,19239.0,77.2263,77.4956,77.1864,77.4856,19239.0
2025-03-27 13:15:00,77.69,77.76,77.55,77.55,21377.0,77.4856,77.5554,77.346,77.346,21377.0
2025-03-27 13:20:00,77.52,77.63,77.43,77.54,16853.0,77.3161,77.4258,77.2263,77.336,16853.0
2025-03-27 13:25:00,77.53,77.54,77.18,77.19,18975.0,77.326,77.336,76.977,76.9869,18975.0
2025-03-27 13:30:00,77.19,77.44,77.19,77.33,16321.0,76.9869,77.2363,76.9869,77.1266,16321.0
2025-03-27 13:35:00,77.31,77.34,77.12,77.3,17222.0,77.1066,77.1365,76.9171,77.0966,17222.0
2025-03-27 13:40:00,77.25,77.32,77.14,77.17,12053.0,77.0468,77.1166,76.9371,76.967,12053.0
2025-03-27 13:45:00,77.23,77.47,77.22,77.44,14768.0,77.0268,77.2662,77.0169,77.2363,14768.0
2025-03-27 13:50:00,77.47,77.57,77.04,77.07,23107.0,77.2662,77.3659,76.8373,76.8672,23107.0
2025-03-27 13:55:00,77.08,77.17,77.06,77.11,25392.0,76.8772,76.967,76.8573,76.9071,25392.0
2025-03-27 14:00:00,77.1,77.41,77.09,77.34,19406.0,76.8972,77.2064,76.8872,77.1365,19406.0
2025-03-27 14:05:00,77.47,77.72,77.44,77.59,38350.0,77.2662,77.5155,77.2363,77.3859,38350.0
2025-03-27 14:10:00,77.68,77.89,77.58,77.88,21226.0,77.4756,77.6851,77.3759,77.6751,21226.0
2025-03-27 14:15:00,77.87,77.96,77.7,77.75,20043.0,77.6651,77.7549,77.4956,77.5455,20043.0
2025-03-27 14:20:00,77.77,77.91,77.62,77.62,29789.0,77.5654,77.705,77.4158,77.4158,29789.0
2025-03-27 14:25:00,77.6,77.76,77.53,77.69,14412.0,77.3959,77.5554,77.326,77.4856,14412.0
2025-03-27 14:30:00,77.66,77.77,77.5,77.7,20727.0,77.4557,77.5654,77.2961,77.4956,20727.0
2025-03-27 14:35:00,77.74,77.9,77.74,77.85,20948.0,77.5355,77.6951,77.5355,77.6452,20948.0
2025-03-27 14:40:00,77.86,78.07,77.84,77.89,35887.0,77.6552,77.8646,77.6352,77.6851,35887.0
2025-03-27 14:45:00,77.92,78.05,77.91,78.03,32148.0,77.715,77.8447,77.705,77.8247,32148.0
2025-03-27 14:50:00,78.06,78.15,77.92,78.03,26990.0,77.8546,77.9444,77.715,77.8247,26990.0
2025-03-27 14:55:00,78.04,78.04,77.44,77.5,41109.0,77.8347,77.8347,77.2363,77.2961,41109.0
2025-03-27 15:00:00,77.5,77.83,77.47,77.75,41050.0,77.2961,77.6252,77.2662,77.5455,41050.0
2025-03-27 15:05:00,77.72,77.84,77.56,77.82,49806.0,77.5155,77.6352,77.356,77.6153,49806.0
2025-03-27 15:10:00,77.83,78.12,77.78,78.12,31930.0,77.6252,77.9145,77.5754,77.9145,31930.0
2025-03-27 15:15:00,78.08,78.26,78.07,78.24,24239.0,77.8746,78.0541,77.8646,78.0342,24239.0
2025-03-27 15:20:00,78.23,78.5,78.19,78.42,43664.0,78.0242,78.2935,77.9843,78.2137,43664.0
2025-03-27 15:25:00,78.41,78.42,78.28,78.36,34933.0,78.2037,78.2137,78.0741,78.1539,34933.0
2025-03-27 15:30:00,78.38,78.38,78.03,78.2,72808.0,78.1738,78.1738,77.8247,77.9943,72808.0
2025-03-27 15:35:00,78.22,78.23,77.91,77.95,51678.0,78.0142,78.0242,77.705,77.7449,51678.0
2025-03-27 15:40:00,77.96,78.1,77.83,77.99,52630.0,77.7549,77.8945,77.6252,77.7848,52630.0
2025-03-27 15:45:00,77.99,78.1,77.93,78.1,33117.0,77.7848,77.8945,77.725,77.8945,33117.0
2025-03-27 15:50:00,78.06,78.06,77.3,77.55,83244.0,77.8546,77.8546,77.0966,77.346,83244.0
2025-03-27 15:55:00,77.6,77.69,77.15,77.27,110299.0,77.3959,77.4856,76.947,77.0667,110299.0
2025-03-28 09:30:00,76.61,76.7,76.13,76.37,230962.0,76.4085,76.4982,75.9297,76.1691,230962.0
2025-03-28 09:35:00,76.4,76.9,76.39,76.79,108662.0,76.199,76.6977,76.189,76.588,108662.0
2025-03-28 09:40:00,76.78,76.9,76.39,76.39,149475.0,76.578,76.6977,76.189,76.189,149475.0
2025-03-28 09:45:00,76.39,76.6,76.3,76.43,109098.0,76.189,76.3985,76.0993,76.2289,109098.0
2025-03-28 09:50:00,76.4,76.53,76.02,76.12,144089.0,76.199,76.3287,75.82,75.9197,144089.0
2025-03-28 09:55:00,76.09,76.09,75.87,75.94,88101.0,75.8898,75.8898,75.6704,75.7402,88101.0
2025-03-28 10:00:00,75.9,76.1,75.55,75.86,146072.0,75.7003,75.8998,75.3512,75.6604,146072.0
2025-03-28 10:05:00,75.86,75.86,75.16,75.25,141114.0,75.6604,75.6604,74.9623,75.052,141114.0
2025-03-28 10:10:00,75.28,75.35,74.79,74.92,501502.0,75.082,75.1518,74.5932,74.7229,501502.0
2025-03-28 10:15:00,74.89,74.95,74.58,74.64,115576.0,74.693,74.7528,74.3838,74.4436,115576.0
2025-03-28 10:20:00,74.67,74.72,74.46,74.58,64731.0,74.4736,74.5234,74.2641,74.3838,64731.0
2025-03-28 10:25:00,74.5,74.59,74.13,74.17,104540.0,74.304,74.3938,73.935,73.9749,104540.0
2025-03-28 10:30:00,74.18,74.39,73.83,73.97,146535.0,73.9848,74.1943,73.6358,73.7754,146535.0
2025-03-28 10:35:00,73.95,74.11,73.66,74.07,94477.0,73.7555,73.915,73.4662,73.8751,94477.0
2025-03-28 10:40:00,74.1,74.25,73.94,74.12,102458.0,73.9051,74.0547,73.7455,73.925,102458.0
2025-03-28 10:45:00,74.14,74.19,73.77,73.84,95612.0,73.945,73.9948,73.5759,73.6457,95612.0
2025-03-28 10:50:00,73.82,74.06,73.77,74.0,60526.0,73.6258,73.8652,73.5759,73.8053,60526.0
2025-03-28 10:55:00,73.99,73.99,73.63,73.87,58272.0,73.7953,73.7953,73.4363,73.6757,58272.0
2025-03-28 11:00:00,73.84,73.85,73.43,73.47,101084.0,73.6457,73.6557,73.2368,73.2767,101084.0
2025-03-28 11:05:00,73.53,73.73,73.48,73.59,57455.0,73.3366,73.536,73.2867,73.3964,57455.0
2025-03-28 11:10:00,73.65,74.07,73.58,73.92,123034.0,73.4562,73.8751,73.3864,73.7255,123034.0
2025-03-28 11:15:00,73.87,74.0,73.73,73.74,79435.0,73.6757,73.8053,73.536,73.546,79435.0
2025-03-28 11:20:00,73.75,73.88,73.55,73.6,43382.0,73.556,73.6856,73.3565,73.4064,43382.0
2025-03-28 11:25:00,73.63,73.95,73.63,73.92,32580.0,73.4363,73.7555,73.4363,73.7255,32580.0
2025-03-28 11:30:00,73.86,74.17,73.81,74.15,66778.0,73.6657,73.9749,73.6158,73.9549,66778.0
2025-03-28 11:35:00,74.14,74.25,74.07,74.2,90708.0,73.945,74.0547,73.8751,74.0048,90708.0
2025-03-28 11:40:00,74.17,74.23,73.79,73.96,62256.0,73.9749,74.0347,73.5959,73.7654,62256.0
2025-03-28 11:45:00,73.97,74.06,73.87,74.03,21848.0,73.7754,73.8652,73.6757,73.8352,21848.0
2025-03-28 11:50:00,74.03,74.04,73.66,73.68,52589.0,73.8352,73.8452,73.4662,73.4862,52589.0
2025-03-28 11:55:00,73.7,73.77,73.49,73.5,85133.0,73.5061,73.5759,73.2967,73.3066,85133.0
2025-03-28 12:00:00,73.49,73.71,73.49,73.69,34366.0,73.2967,73.5161,73.2967,73.4961,34366.0
2025-03-28 12:05:00,73.68,73.83,73.62,73.63,50802.0,73.4862,73.6358,73.4263,73.4363,50802.0
2025-03-28 12:10:00,73.64,73.78,73.58,73.6,32177.0,73.4463,73.5859,73.3864,73.4064,32177.0
2025-03-28 12:15:00,73.55,73.6,73.1,73.11,166840.0,73.3565,73.4064,72.9077,72.9177,166840.0
2025-03-28 12:20:00,73.13,73.19,73.02,73.04,43684.0,72.9376,72.9975,72.8279,72.8478,43684.0
2025-03-28 12:25:00,73.03,73.12,72.97,73.06,35069.0,72.8379,72.9276,72.778,72.8678,35069.0
2025-03-28 12:30:00,73.07,73.23,73.06,73.2,35691.0,72.8778,73.0373,72.8678,73.0074,35691.0
2025-03-28 12:35:00,73.19,73.3,73.1,73.12,33462.0,72.9975,73.1072,72.9077,72.9276,33462.0
2025-03-28 12:40:00,73.1,73.29,73.06,73.07,39888.0,72.9077,73.0972,72.8678,72.8778,39888.0
2025-03-28 12:45:00,73.07,73.32,73.05,73.2,30578.0,72.8778,73.1271,72.8578,73.0074,30578.0
2025-03-28 12:50:00,73.22,73.34,73.17,73.28,12897.0,73.0274,73.1471,72.9775,73.0872,12897.0
2025-03-28 12:55:00,73.25,73.26,72.9,72.94,76306.0,73.0573,73.0673,72.7082,72.7481,76306.0
2025-03-28 13:00:00,72.92,72.92,72.77,72.81,45969.0,72.7282,72.7282,72.5786,72.6185,45969.0
2025-03-28 13:05:00,72.8,72.82,72.59,72.59,94264.0,72.6085,72.6284,72.399,72.399,94264.0
2025-03-28 13:10:00,72.6,72.68,72.55,72.62,112666.0,72.409,72.4888,72.3591,72.429,112666.0
2025-03-28 13:15:00,72.65,72.94,72.51,72.78,134362.0,72.4589,72.7481,72.3192,72.5885,134362.0
2025-03-28 13:20:00,72.8,72.8,72.62,72.62,20106.0,72.6085,72.6085,72.429,72.429,20106.0
2025-03-28 13:25:00,72.62,72.62,72.4,72.46,102501.0,72.429,72.429,72.2095,72.2694,102501.0
2025-03-28 13:30:00,72.49,72.62,72.42,72.52,21471.0,72.2993,72.429,72.2295,72.3292,21471.0
2025-03-28 13:35:00,72.5,72.6,72.39,72.6,26598.0,72.3093,72.409,72.1996,72.409,26598.0
2025-03-28 13:40:00,72.62,72.74,72.56,72.61,46309.0,72.429,72.5486,72.3691,72.419,46309.0
2025-03-28 13:45:00,72.57,72.78,72.51,72.57,35010.0,72.3791,72.5885,72.3192,72.3791,35010.0
2025-03-28 13:50:00,72.52,72.61,72.49,72.56,39609.0,72.3292,72.419,72.2993,72.3691,39609.0
2025-03-28 13:55:00,72.54,72.89,72.54,72.89,29505.0,72.3492,72.6982,72.3492,72.6982,29505.0
2025-03-28 14:00:00,72.85,72.98,72.73,72.8,54088.0,72.6583,72.788,72.5387,72.6085,54088.0
2025-03-28 14:05:00,72.83,72.93,72.68,72.92,23208.0,72.6384,72.7381,72.4888,72.7282,23208.0
2025-03-28 14:10:00,72.94,73.1,72.81,72.82,28155.0,72.7481,72.9077,72.6185,72.6284,28155.0
2025-03-28 14:15:00,72.94,72.98,72.72,72.85,27429.0,72.7481,72.788,72.5287,72.6583,27429.0
2025-03-28 14:20:00,72.92,72.93,72.63,72.66,27565.0,72.7282,72.7381,72.4389,72.4688,27565.0
2025-03-28 14:25:00,72.64,72.74,72.59,72.7,15588.0,72.4489,72.5486,72.399,72.5087,15588.0
2025-03-28 14:30:00,72.69,72.85,72.66,72.77,24144.0,72.4988,72.6583,72.4688,72.5786,24144.0
2025-03-28 14:35:00,72.8,72.8,72.54,72.54,25320.0,72.6085,72.6085,72.3492,72.3492,25320.0
2025-03-28 14:40:00,72.54,72.6,72.52,72.55,22400.0,72.3492,72.409,72.3292,72.3591,22400.0
2025-03-28 14:45:00,72.54,72.61,72.42,72.52,32171.0,72.3492,72.419,72.2295,72.3292,32171.0
2025-03-28 14:50:00,72.48,72.64,72.47,72.62,59720.0,72.2893,72.4489,72.2793,72.429,59720.0
2025-03-28 14:55:00,72.63,72.81,72.63,72.79,37122.0,72.4389,72.6185,72.4389,72.5985,37122.0
2025-03-28 15:00:00,72.77,72.87,72.7,72.76,20111.0,72.5786,72.6783,72.5087,72.5686,20111.0
2025-03-28 15:05:00,72.76,73.0,72.76,72.88,22765.0,72.5686,72.808,72.5686,72.6883,22765.0
2025-03-28 15:10:00,72.91,72.91,72.67,72.8,57037.0,72.7182,72.7182,72.4788,72.6085,57037.0
2025-03-28 15:15:00,72.81,72.85,72.61,72.82,34148.0,72.6185,72.6583,72.419,72.6284,34148.0
2025-03-28 15:20:00,72.85,72.85,72.62,72.71,24772.0,72.6583,72.6583,72.429,72.5187,24772.0
2025-03-28 15:25:00,72.76,72.76,72.58,72.6,65560.0,72.5686,72.5686,72.3891,72.409,65560.0
2025-03-28 15:30:00,72.64,72.64,72.34,72.36,85580.0,72.4489,72.4489,72.1497,72.1696,85580.0
2025-03-28 15:35:00,72.37,72.55,72.35,72.47,40287.0,72.1796,72.3591,72.1597,72.2793,40287.0
2025-03-28 15:40:00,72.5,72.54,72.33,72.44,37774.0,72.3093,72.3492,72.1397,72.2494,37774.0
2025-03-28 15:45:00,72.45,72.71,72.38,72.71,46856.0,72.2594,72.5187,72.1896,72.5187,46856.0
2025-03-28 15:50:00,72.7,72.86,72.47,72.85,142233.0,72.5087,72.6683,72.2793,72.6583,142233.0
2025-03-28 15:55:00,72.82,72.89,72.5,72.59,195407.0,72.6284,72.6982,72.3093,72.399,195407.0
2025-03-31 09:30:00,70.26,70.56,69.66,69.79,368691.0,70.0752,70.3744,69.4767,69.6064,368691.0
2025-03-31 09:35:00,69.78,70.17,69.77,69.92,227793.0,69.5964,69.9854,69.5865,69.7361,227793.0
2025-03-31 09:40:00,69.96,69.96,69.3,69.31,242779.0,69.776,69.776,69.1177,69.1277,242779.0
2025-03-31 09:45:00,69.32,69.48,69.11,69.42,184644.0,69.1376,69.2972,68.9282,69.2374,184644.0
2025-03-31 09:50:00,69.35,70.09,69.27,70.05,115969.0,69.1676,69.9056,69.0878,69.8657,115969.0
2025-03-31 09:55:00,70.04,70.51,70.01,70.19,226237.0,69.8557,70.3245,69.8258,70.0053,226237.0
2025-03-31 10:00:00,70.18,70.77,70.18,70.52,136674.0,69.9954,70.5838,69.9954,70.3345,136674.0
2025-03-31 10:05:00,70.53,70.94,70.45,70.85,163624.0,70.3445,70.7534,70.2647,70.6636,163624.0
2025-03-31 10:10:00,70.85,70.87,70.46,70.69,134953.0,70.6636,70.6836,70.2746,70.504,134953.0
2025-03-31 10:15:00,70.65,70.74,70.22,70.23,78585.0,70.4641,70.5539,70.0353,70.0452,78585.0
2025-03-31 10:20:00,70.22,70.35,70.12,70.23,46330.0,70.0353,70.1649,69.9355,70.0452,46330.0
2025-03-31 10:25:00,70.2,70.31,70.1,70.11,109654.0,70.0153,70.125,69.9156,69.9256,109654.0
2025-03-31 10:30:00,70.13,71.03,70.11,71.0,81077.0,69.9455,70.8431,69.9256,70.8132,81077.0
2025-03-31 10:35:00,71.03,71.05,70.59,70.87,167464.0,70.8431,70.8631,70.4043,70.6836,167464.0
2025-03-31 10:40:00,70.82,70.94,70.55,70.65,32363.0,70.6337,70.7534,70.3644,70.4641,32363.0
2025-03-31 10:45:00,70.73,71.1,70.65,70.95,66399.0,70.5439,70.913,70.4641,70.7633,66399.0
2025-03-31 10:50:00,70.95,71.01,70.57,70.9,53414.0,70.7633,70.8232,70.3843,70.7135,53414.0
2025-03-31 10:55:00,70.92,70.95,70.75,70.92,48044.0,70.7334,70.7633,70.5639,70.7334,48044.0
2025-03-31 11:00:00,70.97,71.2,70.93,71.12,65187.0,70.7833,71.0127,70.7434,70.9329,65187.0
2025-03-31 11:05:00,71.12,71.32,70.95,70.98,46983.0,70.9329,71.1324,70.7633,70.7933,46983.0
2025-03-31 11:10:00,70.96,71.24,70.87,70.9,56020.0,70.7733,71.0526,70.6836,70.7135,56020.0
2025-03-31 11:15:00,70.82,71.22,70.81,71.19,66859.0,70.6337,71.0326,70.6237,71.0027,66859.0
2025-03-31 11:20:00,71.17,71.61,71.17,71.57,48649.0,70.9828,71.4216,70.9828,71.3817,48649.0
2025-03-31 11:25:00,71.54,71.68,71.26,71.29,48304.0,71.3518,71.4914,71.0725,71.1025,48304.0
2025-03-31 11:30:00,71.25,71.44,71.17,71.37,37145.0,71.0626,71.2521,70.9828,71.1822,37145.0
2025-03-31 11:35:00,71.37,71.73,71.36,71.66,42708.0,71.1822,71.5413,71.1723,71.4715,42708.0
2025-03-31 11:40:00,71.73,71.81,71.52,71.56,56861.0,71.5413,71.6211,71.3318,71.3717,56861.0
2025-03-31 11:45:00,71.59,71.84,71.58,71.84,33644.0,71.4017,71.651,71.3917,71.651,33644.0
2025-03-31 11:50:00,71.82,71.94,71.75,71.85,116807.0,71.6311,71.7507,71.5612,71.661,116807.0
2025-03-31 11:55:00,71.84,71.86,71.54,71.6,49034.0,71.651,71.671,71.3518,71.4116,49034.0
2025-03-31 12:00:00,71.65,71.82,71.62,71.72,43145.0,71.4615,71.6311,71.4316,71.5313,43145.0
2025-03-31 12:05:00,71.71,71.75,71.33,71.33,39107.0,71.5213,71.5612,71.1423,71.1423,39107.0
2025-03-31 12:10:00,71.37,71.38,71.08,71.28,134360.0,71.1822,71.1922,70.893,71.0925,134360.0
2025-03-31 12:15:00,71.27,71.66,71.21,71.64,48066.0,71.0825,71.4715,71.0227,71.4515,48066.0
2025-03-31 12:20:00,71.65,71.65,71.43,71.59,37342.0,71.4615,71.4615,71.2421,71.4017,37342.0
2025-03-31 12:25:00,71.62,72.11,71.61,72.1,44637.0,71.4316,71.9203,71.4216,71.9103,44637.0
2025-03-31 12:30:00,72.05,72.07,71.78,72.0,124499.0,71.8605,71.8804,71.5912,71.8106,124499.0
2025-03-31 12:35:00,72.02,72.04,71.85,72.01,29445.0,71.8305,71.8505,71.661,71.8206,29445.0
2025-03-31 12:40:00,72.03,72.07,71.81,71.84,33419.0,71.8405,71.8804,71.6211,71.651,33419.0
2025-03-31 12:45:00,71.84,72.02,71.8,71.89,25090.0,71.651,71.8305,71.6111,71.7009,25090.0
2025-03-31 12:50:00,71.91,72.06,71.85,72.03,38637.0,71.7208,71.8704,71.661,71.8405,38637.0
2025-03-31 12:55:00,72.0,72.0,71.55,71.61,46367.0,71.8106,71.8106,71.3618,71.4216,46367.0
2025-03-31 13:00:00,71.57,71.86,71.52,71.84,92563.0,71.3817,71.671,71.3318,71.651,92563.0
2025-03-31 13:05:00,71.84,72.23,71.8,72.21,34784.0,71.651,72.04,71.6111,72.02,34784.0
2025-03-31 13:10:00,72.22,72.33,72.1,72.19,35418.0,72.03,72.1397,71.9103,72.0001,35418.0
2025-03-31 13:15:00,72.22,72.22,71.68,71.71,44851.0,72.03,72.03,71.4914,71.5213,44851.0
2025-03-31 13:20:00,71.69,71.72,71.43,71.63,60646.0,71.5014,71.5313,71.2421,71.4416,60646.0
2025-03-31 13:25:00,71.66,71.75,71.5,71.75,28061.0,71.4715,71.5612,71.3119,71.5612,28061.0
2025-03-31 13:30:00,71.69,71.77,71.63,71.77,37926.0,71.5014,71.5812,71.4416,71.5812,37926.0
2025-03-31 13:35:00,71.77,71.98,71.64,71.91,43411.0,71.5812,71.7906,71.4515,71.7208,43411.0
2025-03-31 13:40:00,71.9,71.9,71.47,71.48,58948.0,71.7108,71.7108,71.282,71.292,58948.0
2025-03-31 13:45:00,71.51,71.56,71.39,71.54,25710.0,71.3219,71.3717,71.2022,71.3518,25710.0
2025-03-31 13:50:00,71.55,71.92,71.47,71.89,39906.0,71.3618,71.7308,71.282,71.7009,39906.0
2025-03-31 13:55:00,71.88,71.89,71.54,71.56,25779.0,71.6909,71.7009,71.3518,71.3717,25779.0
2025-03-31 14:00:00,71.53,72.17,71.53,72.11,56601.0,71.3418,71.9801,71.3418,71.9203,56601.0
2025-03-31 14:05:00,72.12,72.76,72.08,72.75,79466.0,71.9303,72.5686,71.8904,72.5586,79466.0
2025-03-31 14:10:00,72.75,73.03,72.71,72.71,119518.0,72.5586,72.8379,72.5187,72.5187,119518.0
2025-03-31 14:15:00,72.7,72.99,72.58,72.98,89080.0,72.5087,72.798,72.3891,72.788,89080.0
2025-03-31 14:20:00,73.0,73.02,72.75,72.85,30395.0,72.808,72.8279,72.5586,72.6583,30395.0
2025-03-31 14:25:00,72.84,73.04,72.77,73.02,34973.0,72.6484,72.8478,72.5786,72.8279,34973.0
2025-03-31 14:30:00,72.99,73.25,72.96,73.16,123412.0,72.798,73.0573,72.7681,72.9675,123412.0
2025-03-31 14:35:00,73.15,73.33,73.11,73.25,51553.0,72.9576,73.1371,72.9177,73.0573,51553.0
2025-03-31 14:40:00,73.24,73.42,73.2,73.2,58069.0,73.0473,73.2268,73.0074,73.0074,58069.0
2025-03-31 14:45:00,73.2,73.21,72.78,73.07,77428.0,73.0074,73.0174,72.5885,72.8778,77428.0
2025-03-31 14:50:00,73.07,73.4,73.05,73.28,27531.0,72.8778,73.2069,72.8578,73.0872,27531.0
2025-03-31 14:55:00,73.25,73.25,72.83,72.86,33517.0,73.0573,73.0573,72.6384,72.6683,33517.0
2025-03-31 15:00:00,72.84,73.27,72.84,73.23,31497.0,72.6484,73.0772,72.6484,73.0373,31497.0
2025-03-31 15:05:00,73.27,73.46,73.22,73.37,42204.0,73.0772,73.2667,73.0274,73.177,42204.0
2025-03-31 15:10:00,73.36,73.8,73.32,73.63,94831.0,73.167,73.6058,73.1271,73.4363,94831.0
2025-03-31 15:15:00,73.65,73.76,73.51,73.57,41180.0,73.4562,73.566,73.3166,73.3765,41180.0
2025-03-31 15:20:00,73.62,73.9,73.59,73.77,34299.0,73.4263,73.7056,73.3964,73.5759,34299.0
2025-03-31 15:25:00,73.72,73.72,73.14,73.21,72148.0,73.5261,73.5261,72.9476,73.0174,72148.0
2025-03-31 15:30:00,73.21,73.81,73.15,73.81,66720.0,73.0174,73.6158,72.9576,73.6158,66720.0
2025-03-31 15:35:00,73.78,73.87,73.54,73.69,54358.0,73.5859,73.6757,73.3465,73.4961,54358.0
2025-03-31 15:40:00,73.77,74.51,73.75,74.02,191448.0,73.5759,74.314,73.556,73.8253,191448.0
2025-03-31 15:45:00,73.97,74.13,73.71,73.86,87291.0,73.7754,73.935,73.5161,73.6657,87291.0
2025-03-31 15:50:00,73.84,74.2,73.41,74.02,105060.0,73.6457,74.0048,73.2169,73.8253,105060.0
2025-03-31 15:55:00,73.95,74.22,73.6,73.92,243220.0,73.7555,74.0247,73.4064,73.7255,243220.0
2025-04-01 09:30:00,73.2,73.3,72.79,72.96,210326.0,73.0074,73.1072,72.5985,72.7681,210326.0
2025-04-01 09:35:00,72.98,73.17,72.7,73.06,159535.0,72.788,72.9775,72.5087,72.8678,159535.0
2025-04-01 09:40:00,73.06,73.28,72.62,73.02,120443.0,72.8678,73.0872,72.429,72.8279,120443.0
2025-04-01 09:45:00,72.98,73.65,72.94,73.58,80757.0,72.788,73.4562,72.7481,73.3864,80757.0
2025-04-01 09:50:00,73.63,73.63,73.37,73.43,70980.0,73.4363,73.4363,73.177,73.2368,70980.0
2025-04-01 09:55:00,73.4,73.44,73.04,73.08,71856.0,73.2069,73.2468,72.8478,72.8877,71856.0
2025-04-01 10:00:00,73.15,73.23,72.65,72.72,285314.0,72.9576,73.0373,72.4589,72.5287,285314.0
2025-04-01 10:05:00,72.7,72.99,72.27,72.39,134508.0,72.5087,72.798,72.0799,72.1996,134508.0
2025-04-01 10:10:00,72.45,72.5,71.93,71.95,145450.0,72.2594,72.3093,71.7408,71.7607,145450.0
2025-04-01 10:15:00,71.98,72.22,71.91,71.95,96597.0,71.7906,72.03,71.7208,71.7607,96597.0
2025-04-01 10:20:00,71.94,72.39,71.72,72.35,116598.0,71.7507,72.1996,71.5313,72.1597,116598.0
2025-04-01 10:25:00,72.33,72.54,72.09,72.41,77783.0,72.1397,72.3492,71.9003,72.2195,77783.0
2025-04-01 10:30:00,72.28,72.58,72.26,72.51,51091.0,72.0898,72.3891,72.0699,72.3192,51091.0
2025-04-01 10:35:00,72.53,73.3,72.48,73.08,93996.0,72.3392,73.1072,72.2893,72.8877,93996.0
2025-04-01 10:40:00,73.01,73.67,72.98,73.42,158807.0,72.8179,73.4762,72.788,73.2268,158807.0
2025-04-01 10:45:00,73.46,73.49,73.23,73.45,78685.0,73.2667,73.2967,73.0373,73.2568,78685.0
2025-04-01 10:50:00,73.43,73.91,73.42,73.89,143621.0,73.2368,73.7156,73.2268,73.6956,143621.0
2025-04-01 10:55:00,73.91,74.14,73.76,74.11,68248.0,73.7156,73.945,73.566,73.915,68248.0
2025-04-01 11:00:00,74.07,74.32,74.0,74.2,161056.0,73.8751,74.1245,73.8053,74.0048,161056.0
2025-04-01 11:05:00,74.18,74.48,74.16,74.4,52022.0,73.9848,74.2841,73.9649,74.2043,52022.0
2025-04-01 11:10:00,74.43,74.78,74.26,74.78,110938.0,74.2342,74.5833,74.0646,74.5833,110938.0
2025-04-01 11:15:00,74.77,74.96,74.7,74.7,102652.0,74.5733,74.7628,74.5035,74.5035,102652.0
2025-04-01 11:20:00,74.67,74.91,74.47,74.89,96792.0,74.4736,74.7129,74.2741,74.693,96792.0
2025-04-01 11:25:00,74.87,74.93,74.52,74.52,109353.0,74.673,74.7329,74.324,74.324,109353.0
2025-04-01 11:30:00,74.55,74.63,74.36,74.59,57409.0,74.3539,74.4337,74.1644,74.3938,57409.0
2025-04-01 11:35:00,74.59,74.6,74.32,74.59,69153.0,74.3938,74.4037,74.1245,74.3938,69153.0
2025-04-01 11:40:00,74.54,74.71,74.31,74.67,129827.0,74.3439,74.5135,74.1145,74.4736,129827.0
2025-04-01 11:45:00,74.66,74.88,74.66,74.83,109061.0,74.4636,74.683,74.4636,74.6331,109061.0
2025-04-01 11:50:00,74.85,74.91,74.53,74.61,72566.0,74.6531,74.7129,74.3339,74.4137,72566.0
2025-04-01 11:55:00,74.66,74.85,74.6,74.85,45870.0,74.4636,74.6531,74.4037,74.6531,45870.0
2025-04-01 12:00:00,74.86,75.14,74.7,75.04,110265.0,74.6631,74.9423,74.5035,74.8426,110265.0
2025-04-01 12:05:00,75.03,75.14,74.9,75.11,66108.0,74.8326,74.9423,74.703,74.9124,66108.0
2025-04-01 12:10:00,75.11,75.17,74.97,75.09,69356.0,74.9124,74.9722,74.7728,74.8925,69356.0
2025-04-01 12:15:00,75.11,75.36,75.02,75.23,79150.0,74.9124,75.1617,74.8226,75.0321,79150.0
2025-04-01 12:20:00,75.26,75.39,74.98,75.08,81085.0,75.062,75.1917,74.7827,74.8825,81085.0
2025-04-01 12:25:00,75.03,75.11,74.49,74.53,64200.0,74.8326,74.9124,74.294,74.3339,64200.0
2025-04-01 12:30:00,74.55,74.62,74.27,74.38,75752.0,74.3539,74.4237,74.0746,74.1843,75752.0
2025-04-01 12:35:00,74.37,74.42,74.05,74.11,69733.0,74.1743,74.2242,73.8552,73.915,69733.0
2025-04-01 12:40:00,74.12,74.26,73.96,74.04,80743.0,73.925,74.0646,73.7654,73.8452,80743.0
2025-04-01 12:45:00,74.0,74.31,73.98,74.3,65282.0,73.8053,74.1145,73.7854,74.1045,65282.0
2025-04-01 12:50:00,74.3,74.77,74.24,74.66,87059.0,74.1045,74.5733,74.0447,74.4636,87059.0
2025-04-01 12:55:00,74.61,74.71,74.48,74.48,83848.0,74.4137,74.5135,74.2841,74.2841,83848.0
2025-04-01 13:00:00,74.5,74.67,74.43,74.57,48363.0,74.304,74.4736,74.2342,74.3738,48363.0
2025-04-01 13:05:00,74.52,74.52,74.22,74.34,26103.0,74.324,74.324,74.0247,74.1444,26103.0
2025-04-01 13:10:00,74.31,74.53,74.23,74.52,63637.0,74.1145,74.3339,74.0347,74.324,63637.0
2025-04-01 13:15:00,74.5,74.53,74.12,74.12,54211.0,74.304,74.3339,73.925,73.925,54211.0
2025-04-01 13:20:00,74.16,74.25,74.07,74.11,24562.0,73.9649,74.0547,73.8751,73.915,24562.0
2025-04-01 13:25:00,74.11,74.2,73.88,73.98,20372.0,73.915,74.0048,73.6856,73.7854,20372.0
2025-04-01 13:30:00,73.95,74.19,73.86,73.89,39602.0,73.7555,73.9948,73.6657,73.6956,39602.0
2025-04-01 13:35:00,73.9,74.16,73.9,74.12,47881.0,73.7056,73.9649,73.7056,73.925,47881.0
2025-04-01 13:40:00,74.17,74.35,73.95,73.96,28964.0,73.9749,74.1544,73.7555,73.7654,28964.0
2025-04-01 13:45:00,73.97,74.21,73.94,74.21,30999.0,73.7754,74.0148,73.7455,74.0148,30999.0
2025-04-01 13:50:00,74.17,74.32,74.03,74.06,42470.0,73.9749,74.1245,73.8352,73.8652,42470.0
2025-04-01 13:55:00,74.0,74.04,73.8,73.8,36310.0,73.8053,73.8452,73.6058,73.6058,36310.0
2025-04-01 14:00:00,73.88,73.88,73.26,73.34,76690.0,73.6856,73.6856,73.0673,73.1471,76690.0
2025-04-01 14:05:00,73.4,73.45,73.15,73.19,56882.0,73.2069,73.2568,72.9576,72.9975,56882.0
2025-04-01 14:10:00,73.19,73.37,73.06,73.31,84381.0,72.9975,73.177,72.8678,73.1171,84381.0
2025-04-01 14:15:00,73.3,73.33,72.98,73.06,54209.0,73.1072,73.1371,72.788,72.8678,54209.0
2025-04-01 14:20:00,73.09,73.11,72.81,72.81,57336.0,72.8977,72.9177,72.6185,72.6185,57336.0
2025-04-01 14:25:00,72.81,73.1,72.81,72.92,40420.0,72.6185,72.9077,72.6185,72.7282,40420.0
2025-04-01 14:30:00,72.91,73.12,72.88,72.95,40361.0,72.7182,72.9276,72.6883,72.7581,40361.0
2025-04-01 14:35:00,72.98,73.07,72.81,72.86,42116.0,72.788,72.8778,72.6185,72.6683,42116.0
2025-04-01 14:40:00,72.91,73.11,72.87,73.09,41923.0,72.7182,72.9177,72.6783,72.8977,41923.0
2025-04-01 14:45:00,73.09,73.13,72.81,72.81,38958.0,72.8977,72.9376,72.6185,72.6185,38958.0
2025-04-01 14:50:00,72.86,72.98,72.69,72.98,53143.0,72.6683,72.788,72.4988,72.788,53143.0
2025-04-01 14:55:00,72.97,73.32,72.97,73.32,60009.0,72.778,73.1271,72.778,73.1271,60009.0
2025-04-01 15:00:00,73.23,73.46,73.21,73.37,58171.0,73.0373,73.2667,73.0174,73.177,58171.0
2025-04-01 15:05:00,73.42,73.6,73.3,73.3,62957.0,73.2268,73.4064,73.1072,73.1072,62957.0
2025-04-01 15:10:00,73.31,73.45,73.23,73.45,23482.0,73.1171,73.2568,73.0373,73.2568,23482.0
2025-04-01 15:15:00,73.5,73.72,73.41,73.53,72931.0,73.3066,73.5261,73.2169,73.3366,72931.0
2025-04-01 15:20:00,73.5,73.78,73.45,73.74,58427.0,73.3066,73.5859,73.2568,73.546,58427.0
2025-04-01 15:25:00,73.74,73.82,73.62,73.62,19834.0,73.546,73.6258,73.4263,73.4263,19834.0
2025-04-01 15:30:00,73.6,74.08,73.52,73.93,51448.0,73.4064,73.8851,73.3266,73.7355,51448.0
2025-04-01 15:35:00,73.89,74.18,73.89,74.09,46839.0,73.6956,73.9848,73.6956,73.8951,46839.0
2025-04-01 15:40:00,74.09,74.23,74.08,74.18,24701.0,73.8951,74.0347,73.8851,73.9848,24701.0
2025-04-01 15:45:00,74.19,74.41,74.14,74.4,73501.0,73.9948,74.2142,73.945,74.2043,73501.0
2025-04-01 15:50:00,74.41,74.72,74.14,74.61,115662.0,74.2142,74.5234,73.945,74.4137,115662.0
2025-04-01 15:55:00,74.64,74.81,74.44,74.66,181426.0,74.4436,74.6132,74.2442,74.4636,181426.0
2025-04-02 09:30:00,72.24,72.99,72.12,72.96,187151.0,72.05,72.798,71.9303,72.7681,187151.0
2025-04-02 09:35:00,72.95,73.65,72.87,73.59,126951.0,72.7581,73.4562,72.6783,73.3964,126951.0
2025-04-02 09:40:00,73.54,73.8,73.42,73.7,101953.0,73.3465,73.6058,73.2268,73.5061,101953.0
2025-04-02 09:45:00,73.72,74.01,73.67,73.96,86715.0,73.5261,73.8153,73.4762,73.7654,86715.0
2025-04-02 09:50:00,73.97,74.1,73.61,73.66,99556.0,73.7754,73.9051,73.4163,73.4662,99556.0
2025-04-02 09:55:00,73.62,73.84,73.56,73.7,101045.0,73.4263,73.6457,73.3665,73.5061,101045.0
2025-04-02 10:00:00,73.68,74.44,73.56,74.38,102026.0,73.4862,74.2442,73.3665,74.1843,102026.0
2025-04-02 10:05:00,74.4,74.42,73.73,73.83,65071.0,74.2043,74.2242,73.536,73.6358,65071.0
2025-04-02 10:10:00,73.82,74.05,73.52,73.85,77651.0,73.6258,73.8552,73.3266,73.6557,77651.0
2025-04-02 10:15:00,73.87,74.28,73.8,74.26,48387.0,73.6757,74.0846,73.6058,74.0646,48387.0
2025-04-02 10:20:00,74.24,74.48,74.07,74.45,48651.0,74.0447,74.2841,73.8751,74.2541,48651.0
2025-04-02 10:25:00,74.44,74.55,74.13,74.54,61594.0,74.2442,74.3539,73.935,74.3439,61594.0
2025-04-02 10:30:00,74.55,74.81,74.47,74.59,79814.0,74.3539,74.6132,74.2741,74.3938,79814.0
2025-04-02 10:35:00,74.61,74.63,74.34,74.62,53982.0,74.4137,74.4337,74.1444,74.4237,53982.0
2025-04-02 10:40:00,74.56,74.76,74.4,74.53,39623.0,74.3638,74.5633,74.2043,74.3339,39623.0
2025-04-02 10:45:00,74.53,74.75,74.5,74.69,59150.0,74.3339,74.5533,74.304,74.4935,59150.0
2025-04-02 10:50:00,74.7,74.82,74.69,74.71,32679.0,74.5035,74.6232,74.4935,74.5135,32679.0
2025-04-02 10:55:00,74.71,75.1,74.63,75.04,59199.0,74.5135,74.9024,74.4337,74.8426,59199.0
2025-04-02 11:00:00,75.01,75.02,74.73,74.98,69641.0,74.8127,74.8226,74.5334,74.7827,69641.0
2025-04-02 11:05:00,74.98,75.04,74.84,75.0,115212.0,74.7827,74.8426,74.6431,74.8027,115212.0
2025-04-02 11:10:00,75.03,75.05,74.64,74.66,45139.0,74.8326,74.8526,74.4436,74.4636,45139.0
2025-04-02 11:15:00,74.65,74.94,74.55,74.94,61760.0,74.4536,74.7428,74.3539,74.7428,61760.0
2025-04-02 11:20:00,74.95,75.36,74.91,75.32,85232.0,74.7528,75.1617,74.7129,75.1219,85232.0
2025-04-02 11:25:00,75.31,75.69,75.3,75.54,97631.0,75.1119,75.4909,75.1019,75.3413,97631.0
2025-04-02 11:30:00,75.52,75.67,75.42,75.66,64441.0,75.3213,75.4709,75.2216,75.461,64441.0
2025-04-02 11:35:00,75.64,75.68,75.43,75.57,47656.0,75.441,75.4809,75.2316,75.3712,47656.0
2025-04-02 11:40:00,75.61,75.61,75.12,75.17,60188.0,75.4111,75.4111,74.9224,74.9722,60188.0
2025-04-02 11:45:00,75.2,75.21,74.79,74.85,77278.0,75.0022,75.0121,74.5932,74.6531,77278.0
2025-04-02 11:50:00,74.86,75.0,74.63,74.94,60057.0,74.6631,74.8027,74.4337,74.7428,60057.0
2025-04-02 11:55:00,74.93,75.26,74.87,75.1,51418.0,74.7329,75.062,74.673,74.9024,51418.0
2025-04-02 12:00:00,75.14,75.27,75.03,75.22,16690.0,74.9423,75.072,74.8326,75.0221,16690.0
2025-04-02 12:05:00,75.13,75.27,75.07,75.27,11899.0,74.9324,75.072,74.8725,75.072,11899.0
2025-04-02 12:10:00,75.25,75.62,75.25,75.61,14220.0,75.052,75.4211,75.052,75.4111,14220.0
2025-04-02 12:15:00,75.6,75.74,75.55,75.65,36203.0,75.4011,75.5407,75.3512,75.451,36203.0
2025-04-02 12:20:00,75.65,75.78,75.63,75.73,17061.0,75.451,75.5806,75.431,75.5308,17061.0
2025-04-02 12:25:00,75.71,75.9,75.57,75.9,96449.0,75.5108,75.7003,75.3712,75.7003,96449.0
2025-04-02 12:30:00,75.91,76.02,75.82,75.96,144773.0,75.7103,75.82,75.6205,75.7602,144773.0
2025-04-02 12:35:00,75.95,75.97,75.64,75.81,34070.0,75.7502,75.7701,75.441,75.6106,34070.0
2025-04-02 12:40:00,75.84,76.0,75.7,75.99,23292.0,75.6405,75.8001,75.5009,75.7901,23292.0
2025-04-02 12:45:00,75.98,76.47,75.88,76.44,55646.0,75.7801,76.2688,75.6804,76.2389,55646.0
2025-04-02 12:50:00,76.44,76.61,76.26,76.39,85070.0,76.2389,76.4085,76.0594,76.189,85070.0
2025-04-02 12:55:00,76.34,76.52,76.26,76.47,55132.0,76.1392,76.3187,76.0594,76.2688,55132.0
2025-04-02 13:00:00,76.46,76.67,76.43,76.59,25315.0,76.2589,76.4683,76.2289,76.3885,25315.0
2025-04-02 13:05:00,76.64,76.85,76.61,76.77,53458.0,76.4384,76.6478,76.4085,76.568,53458.0
2025-04-02 13:10:00,76.79,77.15,76.78,76.96,123951.0,76.588,76.947,76.578,76.7575,123951.0
2025-04-02 13:15:00,76.96,76.96,76.78,76.87,144828.0,76.7575,76.7575,76.578,76.6678,144828.0
2025-04-02 13:20:00,76.86,76.86,76.56,76.81,49572.0,76.6578,76.6578,76.3586,76.6079,49572.0
2025-04-02 13:25:00,76.83,76.83,76.62,76.62,20225.0,76.6279,76.6279,76.4184,76.4184,20225.0
2025-04-02 13:30:00,76.6,76.61,76.28,76.39,77701.0,76.3985,76.4085,76.0793,76.189,77701.0
2025-04-02 13:35:00,76.32,76.34,76.11,76.28,94917.0,76.1192,76.1392,75.9098,76.0793,94917.0
2025-04-02 13:40:00,76.32,76.39,75.89,76.03,56028.0,76.1192,76.189,75.6904,75.83,56028.0
2025-04-02 13:45:00,76.0,76.0,75.61,75.72,35966.0,75.8001,75.8001,75.4111,75.5208,35966.0
2025-04-02 13:50:00,75.71,75.75,75.49,75.72,57404.0,75.5108,75.5507,75.2914,75.5208,57404.0
2025-04-02 13:55:00,75.78,75.89,75.68,75.8,35235.0,75.5806,75.6904,75.4809,75.6006,35235.0
2025-04-02 14:00:00,75.75,75.96,75.57,75.57,53266.0,75.5507,75.7602,75.3712,75.3712,53266.0
2025-04-02 14:05:00,75.58,75.58,75.27,75.34,70333.0,75.3812,75.3812,75.072,75.1418,70333.0
2025-04-02 14:10:00,75.32,75.48,75.19,75.4,31439.0,75.1219,75.2814,74.9922,75.2016,31439.0
2025-04-02 14:15:00,75.38,75.47,75.14,75.2,37990.0,75.1817,75.2715,74.9423,75.0022,37990.0
2025-04-02 14:20:00,75.21,75.33,74.97,75.03,41726.0,75.0121,75.1318,74.7728,74.8326,41726.0
2025-04-02 14:25:00,75.02,75.16,74.65,74.65,37115.0,74.8226,74.9623,74.4536,74.4536,37115.0
2025-04-02 14:30:00,74.61,75.01,74.59,75.0,34534.0,74.4137,74.8127,74.3938,74.8027,34534.0
2025-04-02 14:35:00,74.98,75.49,74.98,75.49,44098.0,74.7827,75.2914,74.7827,75.2914,44098.0
2025-04-02 14:40:00,75.51,75.69,75.41,75.55,34518.0,75.3114,75.4909,75.2116,75.3512,34518.0
2025-04-02 14:45:00,75.54,75.59,75.35,75.51,32352.0,75.3413,75.3911,75.1518,75.3114,32352.0
2025-04-02 14:50:00,75.52,75.52,75.18,75.33,29020.0,75.3213,75.3213,74.9822,75.1318,29020.0
2025-04-02 14:55:00,75.26,75.28,74.63,74.64,29270.0,75.062,75.082,74.4337,74.4436,29270.0
2025-04-02 15:00:00,74.65,75.3,74.65,75.28,35321.0,74.4536,75.1019,74.4536,75.082,35321.0
2025-04-02 15:05:00,75.35,75.36,75.11,75.25,20345.0,75.1518,75.1617,74.9124,75.052,20345.0
2025-04-02 15:10:00,75.17,75.26,75.05,75.06,15213.0,74.9722,75.062,74.8526,74.8625,15213.0
2025-04-02 15:15:00,75.04,75.2,74.88,75.01,18596.0,74.8426,75.0022,74.683,74.8127,18596.0
2025-04-02 15:20:00,75.02,75.35,74.99,75.31,25755.0,74.8226,75.1518,74.7927,75.1119,25755.0
2025-04-02 15:25:00,75.3,75.53,75.06,75.46,27255.0,75.1019,75.3313,74.8625,75.2615,27255.0
2025-04-02 15:30:00,75.44,75.93,75.25,75.83,54684.0,75.2415,75.7302,75.052,75.6305,54684.0
2025-04-02 15:35:00,75.83,76.0,75.68,75.81,37183.0,75.6305,75.8001,75.4809,75.6106,37183.0
2025-04-02 15:40:00,75.79,76.13,75.74,76.03,37482.0,75.5906,75.9297,75.5407,75.83,37482.0
2025-04-02 15:45:00,76.08,76.39,76.07,76.27,71351.0,75.8799,76.189,75.8699,76.0694,71351.0
2025-04-02 15:50:00,76.3,76.41,76.11,76.24,143775.0,76.0993,76.209,75.9098,76.0394,143775.0
2025-04-02 15:55:00,76.24,76.45,76.03,76.03,142001.0,76.0394,76.2489,75.83,75.83,142001.0
2025-04-03 09:30:00,68.13,69.28,68.04,69.09,509020.0,67.9508,69.0977,67.861,68.9082,509020.0
2025-04-03 09:35:00,69.1,69.21,68.62,69.19,308327.0,68.9182,69.0279,68.4395,69.008,308327.0
2025-04-03 09:40:00,69.18,69.18,68.41,68.62,221810.0,68.998,68.998,68.23,68.4395,221810.0
2025-04-03 09:45:00,68.6,68.62,68.07,68.17,198021.0,68.4195,68.4395,67.8909,67.9907,198021.0
2025-04-03 09:50:00,68.17,68.95,68.17,68.29,295356.0,67.9907,68.7686,67.9907,68.1103,295356.0
2025-04-03 09:55:00,68.31,68.49,67.76,68.09,298064.0,68.1303,68.3098,67.5817,67.9109,298064.0
2025-04-03 10:00:00,68.01,68.12,67.29,67.34,191954.0,67.8311,67.9408,67.113,67.1628,191954.0
2025-04-03 10:05:00,67.39,67.66,67.2,67.25,102479.0,67.2127,67.482,67.0232,67.0731,102479.0
2025-04-03 10:10:00,67.24,67.34,66.87,67.09,160112.0,67.0631,67.1628,66.6941,66.9135,160112.0
2025-04-03 10:15:00,67.22,67.45,66.95,66.96,146704.0,67.0432,67.2726,66.7739,66.7838,146704.0
2025-04-03 10:20:00,66.93,67.03,66.73,66.82,79517.0,66.7539,66.8537,66.5544,66.6442,79517.0
2025-04-03 10:25:00,66.84,67.56,66.79,67.3,93428.0,66.6642,67.3823,66.6143,67.1229,93428.0
2025-04-03 10:30:00,67.25,67.62,67.11,67.17,120783.0,67.0731,67.4421,66.9334,66.9933,120783.0
2025-04-03 10:35:00,67.15,67.27,66.92,66.99,94946.0,66.9733,67.093,66.7439,66.8138,94946.0
2025-04-03 10:40:00,66.97,67.2,66.72,66.95,112924.0,66.7938,67.0232,66.5445,66.7739,112924.0
2025-04-03 10:45:00,66.94,66.97,66.37,66.37,151884.0,66.7639,66.7938,66.1954,66.1954,151884.0
2025-04-03 10:50:00,66.42,66.44,66.1,66.31,276492.0,66.2453,66.2652,65.9261,66.1356,276492.0
2025-04-03 10:55:00,66.33,66.44,66.11,66.15,76061.0,66.1555,66.2652,65.9361,65.976,76061.0
2025-04-03 11:00:00,66.11,66.36,66.05,66.36,96095.0,65.9361,66.1854,65.8762,66.1854,96095.0
2025-04-03 11:05:00,66.37,66.37,65.9,66.11,137747.0,66.1954,66.1954,65.7266,65.9361,137747.0
2025-04-03 11:10:00,66.12,66.91,66.12,66.63,81435.0,65.9461,66.734,65.9461,66.4547,81435.0
2025-04-03 11:15:00,66.66,67.05,66.65,66.98,125959.0,66.4846,66.8736,66.4747,66.8038,125959.0
2025-04-03 11:20:00,66.9,67.01,66.54,66.81,62264.0,66.724,66.8337,66.3649,66.6342,62264.0
2025-04-03 11:25:00,66.84,67.16,66.76,66.76,58501.0,66.6642,66.9833,66.5844,66.5844,58501.0
2025-04-03 11:30:00,66.76,67.29,66.73,67.18,48620.0,66.5844,67.113,66.5544,67.0033,48620.0
2025-04-03 11:35:00,67.2,67.5,66.83,67.46,86938.0,67.0232,67.3224,66.6542,67.2825,86938.0
2025-04-03 11:40:00,67.47,67.79,67.47,67.61,104497.0,67.2925,67.6117,67.2925,67.4321,104497.0
2025-04-03 11:45:00,67.63,67.74,67.14,67.3,73547.0,67.4521,67.5618,66.9634,67.1229,73547.0
2025-04-03 11:50:00,67.28,67.41,66.93,67.4,57389.0,67.103,67.2327,66.7539,67.2227,57389.0
2025-04-03 11:55:00,67.46,67.85,67.36,67.49,90075.0,67.2825,67.6715,67.1828,67.3124,90075.0
2025-04-03 12:00:00,67.45,68.01,67.43,67.6,61223.0,67.2726,67.8311,67.2526,67.4222,61223.0
2025-04-03 12:05:00,67.7,67.94,67.53,67.57,59863.0,67.5219,67.7613,67.3523,67.3922,59863.0
2025-04-03 12:10:00,67.57,68.19,67.52,68.1,88931.0,67.3922,68.0106,67.3424,67.9208,88931.0
2025-04-03 12:15:00,68.12,68.36,68.0,68.35,47802.0,67.9408,68.1802,67.8211,68.1702,47802.0
2025-04-03 12:20:00,68.29,68.45,68.14,68.34,109977.0,68.1103,68.2699,67.9607,68.1602,109977.0
2025-04-03 12:25:00,68.26,68.46,67.93,68.46,51664.0,68.0804,68.2799,67.7513,68.2799,51664.0
2025-04-03 12:30:00,68.46,68.62,67.76,67.76,68290.0,68.2799,68.4395,67.5817,67.5817,68290.0
2025-04-03 12:35:00,67.83,67.91,67.67,67.78,28524.0,67.6516,67.7313,67.492,67.6017,28524.0
2025-04-03 12:40:00,67.83,68.36,67.8,67.89,65564.0,67.6516,68.1802,67.6216,67.7114,65564.0
2025-04-03 12:45:00,67.93,68.09,67.72,68.07,33946.0,67.7513,67.9109,67.5418,67.8909,33946.0
2025-04-03 12:50:00,67.99,68.08,67.39,67.41,49930.0,67.8111,67.9009,67.2127,67.2327,49930.0
2025-04-03 12:55:00,67.34,67.51,67.27,67.45,29758.0,67.1628,67.3324,67.093,67.2726,29758.0
2025-04-03 13:00:00,67.44,67.73,67.34,67.49,67438.0,67.2626,67.5518,67.1628,67.3124,67438.0
2025-04-03 13:05:00,67.51,67.83,67.4,67.42,45160.0,67.3324,67.6516,67.2227,67.2426,45160.0
2025-04-03 13:10:00,67.38,67.65,67.23,67.45,66248.0,67.2027,67.472,67.0531,67.2726,66248.0
2025-04-03 13:15:00,67.44,67.54,67.26,67.31,41475.0,67.2626,67.3623,67.0831,67.1329,41475.0
2025-04-03 13:20:00,67.36,67.37,66.85,67.02,50305.0,67.1828,67.1928,66.6741,66.8437,50305.0
2025-04-03 13:25:00,67.03,67.14,66.89,66.97,65912.0,66.8537,66.9634,66.714,66.7938,65912.0
2025-04-03 13:30:00,66.93,67.13,66.84,67.13,37552.0,66.7539,66.9534,66.6642,66.9534,37552.0
2025-04-03 13:35:00,67.19,67.46,67.11,67.3,43565.0,67.0132,67.2825,66.9334,67.1229,43565.0
2025-04-03 13:40:00,67.3,67.5,67.26,67.48,15193.0,67.1229,67.3224,67.0831,67.3025,15193.0
2025-04-03 13:45:00,67.44,67.58,67.2,67.26,39588.0,67.2626,67.4022,67.0232,67.0831,39588.0
2025-04-03 13:50:00,67.18,67.23,67.0,67.15,24926.0,67.0033,67.0531,66.8237,66.9733,24926.0
2025-04-03 13:55:00,67.08,67.12,66.77,66.81,36953.0,66.9035,66.9434,66.5943,66.6342,36953.0
2025-04-03 14:00:00,66.89,67.07,66.77,66.82,32334.0,66.714,66.8936,66.5943,66.6442,32334.0
2025-04-03 14:05:00,66.78,66.82,66.57,66.69,33034.0,66.6043,66.6442,66.3949,66.5146,33034.0
2025-04-03 14:10:00,66.7,66.7,66.34,66.36,69718.0,66.5245,66.5245,66.1655,66.1854,69718.0
2025-04-03 14:15:00,66.38,66.47,66.21,66.34,46775.0,66.2054,66.2951,66.0358,66.1655,46775.0
2025-04-03 14:20:00,66.38,66.59,66.21,66.33,54835.0,66.2054,66.4148,66.0358,66.1555,54835.0
2025-04-03 14:25:00,66.39,66.45,66.23,66.36,79872.0,66.2153,66.2752,66.0558,66.1854,79872.0
2025-04-03 14:30:00,66.39,66.66,66.03,66.17,238026.0,66.2153,66.4846,65.8563,65.9959,238026.0
2025-04-03 14:35:00,66.27,66.66,66.19,66.54,94694.0,66.0957,66.4846,66.0159,66.3649,94694.0
2025-04-03 14:40:00,66.5,66.9,66.49,66.85,169005.0,66.3251,66.724,66.3151,66.6741,169005.0
2025-04-03 14:45:00,66.81,66.96,66.57,66.92,53625.0,66.6342,66.7838,66.3949,66.7439,53625.0
2025-04-03 14:50:00,66.89,67.0,66.68,66.74,47373.0,66.714,66.8237,66.5046,66.5644,47373.0
2025-04-03 14:55:00,66.79,66.87,66.52,66.8,28877.0,66.6143,66.6941,66.345,66.6243,28877.0
2025-04-03 15:00:00,66.67,66.83,66.55,66.65,33499.0,66.4946,66.6542,66.3749,66.4747,33499.0
2025-04-03 15:05:00,66.73,66.85,66.61,66.64,16553.0,66.5544,66.6741,66.4348,66.4647,16553.0
2025-04-03 15:10:00,66.67,66.7,66.37,66.45,51312.0,66.4946,66.5245,66.1954,66.2752,51312.0
2025-04-03 15:15:00,66.42,66.42,65.47,65.89,128766.0,66.2453,66.2453,65.2978,65.7167,128766.0
2025-04-03 15:20:00,65.88,66.09,65.58,65.87,53060.0,65.7067,65.9161,65.4075,65.6967,53060.0
2025-04-03 15:25:00,65.82,66.04,65.58,65.67,51940.0,65.6468,65.8663,65.4075,65.4972,51940.0
2025-04-03 15:30:00,65.71,65.74,65.31,65.4,89078.0,65.5371,65.5671,65.1382,65.2279,89078.0
2025-04-03 15:35:00,65.39,65.54,65.27,65.52,45194.0,65.218,65.3676,65.0983,65.3476,45194.0
2025-04-03 15:40:00,65.49,65.9,65.41,65.84,29392.0,65.3177,65.7266,65.2379,65.6668,29392.0
2025-04-03 15:45:00,65.8,65.82,65.16,65.29,89540.0,65.6269,65.6468,64.9886,65.1182,89540.0
2025-04-03 15:50:00,65.27,65.47,65.08,65.4,182171.0,65.0983,65.2978,64.9088,65.2279,182171.0
2025-04-03 15:55:00,65.43,65.46,64.83,65.12,261854.0,65.2579,65.2878,64.6594,64.9487,261854.0
2025-04-04 09:30:00,59.97,60.76,59.49,60.0,338386.0,59.8122,60.6002,59.3335,59.8422,338386.0
2025-04-04 09:35:00,60.15,60.15,58.92,59.29,225401.0,59.9918,59.9918,58.765,59.134,225401.0
2025-04-04 09:40:00,59.21,59.25,58.33,58.71,289587.0,59.0542,59.0941,58.1765,58.5555,289587.0
2025-04-04 09:45:00,58.75,59.76,58.5,59.05,209741.0,58.5954,59.6028,58.3461,58.8947,209741.0
2025-04-04 09:50:00,59.06,59.85,59.04,59.11,145563.0,58.9046,59.6925,58.8847,58.9545,145563.0
2025-04-04 09:55:00,59.07,60.26,58.88,59.8,248199.0,58.9146,60.1015,58.7251,59.6427,248199.0
2025-04-04 10:00:00,59.82,59.82,59.15,59.38,203813.0,59.6626,59.6626,58.9944,59.2238,203813.0
2025-04-04 10:05:00,59.36,59.5,58.53,58.56,191609.0,59.2038,59.3435,58.376,58.4059,191609.0
2025-04-04 10:10:00,58.54,58.54,57.92,58.02,324522.0,58.386,58.386,57.7676,57.8674,324522.0
2025-04-04 10:15:00,58.02,58.28,57.57,58.14,187345.0,57.8674,58.1267,57.4185,57.987,187345.0
2025-04-04 10:20:00,58.1,58.44,57.62,57.8,138741.0,57.9472,58.2863,57.4684,57.6479,138741.0
2025-04-04 10:25:00,57.84,57.88,57.27,57.3,176299.0,57.6878,57.7277,57.1193,57.1493,176299.0
2025-04-04 10:30:00,57.28,57.7,57.04,57.07,212303.0,57.1293,57.5482,56.8899,56.9199,212303.0
2025-04-04 10:35:00,57.07,57.28,56.69,57.19,259614.0,56.9199,57.1293,56.5409,57.0395,259614.0
2025-04-04 10:40:00,57.17,57.22,56.61,56.73,130377.0,57.0196,57.0695,56.4611,56.5808,130377.0
2025-04-04 10:45:00,56.66,56.72,55.5,55.5,201453.0,56.5109,56.5708,55.354,55.354,201453.0
2025-04-04 10:50:00,55.5,56.81,55.05,56.55,278710.0,55.354,56.6605,54.9052,56.4012,278710.0
2025-04-04 10:55:00,56.54,57.32,56.24,57.02,223110.0,56.3913,57.1692,56.092,56.87,223110.0
2025-04-04 11:00:00,56.94,58.93,56.73,58.76,379635.0,56.7902,58.775,56.5808,58.6054,379635.0
2025-04-04 11:05:00,58.82,58.91,57.68,58.08,270122.0,58.6653,58.755,57.5283,57.9272,270122.0
2025-04-04 11:10:00,58.13,59.31,57.95,58.93,232386.0,57.9771,59.154,57.7975,58.775,232386.0
2025-04-04 11:15:00,58.94,59.55,58.57,58.59,316030.0,58.7849,59.3933,58.4159,58.4359,316030.0
2025-04-04 11:20:00,58.58,59.26,58.5,59.09,133962.0,58.4259,59.1041,58.3461,58.9345,133962.0
2025-04-04 11:25:00,59.09,59.09,57.27,57.28,312842.0,58.9345,58.9345,57.1193,57.1293,312842.0
2025-04-04 11:30:00,57.33,57.83,57.1,57.36,119938.0,57.1792,57.6779,56.9498,57.2091,119938.0
2025-04-04 11:35:00,57.34,57.37,56.49,56.76,96500.0,57.1892,57.2191,56.3414,56.6107,96500.0
2025-04-04 11:40:00,56.73,57.37,56.61,57.25,104128.0,56.5808,57.2191,56.4611,57.0994,104128.0
2025-04-04 11:45:00,57.17,57.96,56.78,57.8,127586.0,57.0196,57.8075,56.6306,57.6479,127586.0
2025-04-04 11:50:00,57.77,58.02,57.14,57.4,110027.0,57.618,57.8674,56.9897,57.249,110027.0
2025-04-04 11:55:00,57.41,57.71,56.72,56.74,88596.0,57.259,57.5582,56.5708,56.5907,88596.0
2025-04-04 12:00:00,56.81,57.38,56.78,57.02,54501.0,56.6605,57.229,56.6306,56.87,54501.0
2025-04-04 12:05:00,56.93,57.67,56.93,57.0,54938.0,56.7802,57.5183,56.7802,56.85,54938.0
2025-04-04 12:10:00,57.05,57.58,56.98,57.34,68865.0,56.8999,57.4285,56.8301,57.1892,68865.0
2025-04-04 12:15:00,57.44,57.48,56.15,56.24,137262.0,57.2889,57.3288,56.0023,56.092,137262.0
2025-04-04 12:20:00,56.28,56.33,55.79,56.05,50953.0,56.1319,56.1818,55.6432,55.9025,50953.0
2025-04-04 12:25:00,56.13,56.13,55.69,55.86,74097.0,55.9823,55.9823,55.5435,55.713,74097.0
2025-04-04 12:30:00,55.91,55.96,55.47,55.48,96248.0,55.7629,55.8128,55.3241,55.334,96248.0
2025-04-04 12:35:00,55.48,56.47,55.4,56.33,92581.0,55.334,56.3214,55.2543,56.1818,92581.0
2025-04-04 12:40:00,56.38,56.58,55.76,55.76,105700.0,56.2317,56.4312,55.6133,55.6133,105700.0
2025-04-04 12:45:00,55.75,55.85,55.52,55.56,73369.0,55.6033,55.7031,55.3739,55.4138,73369.0
2025-04-04 12:50:00,55.54,56.04,55.45,55.82,63674.0,55.3939,55.8926,55.3041,55.6732,63674.0
2025-04-04 12:55:00,55.76,56.12,55.69,55.8,72676.0,55.6133,55.9724,55.5435,55.6532,72676.0
2025-04-04 13:00:00,55.82,56.3,55.58,55.89,84582.0,55.6732,56.1519,55.4338,55.743,84582.0
2025-04-04 13:05:00,56.05,56.05,55.43,55.52,54437.0,55.9025,55.9025,55.2842,55.3739,54437.0
2025-04-04 13:10:00,55.57,55.6,54.81,54.91,300119.0,55.4238,55.4537,54.6658,54.7655,300119.0
2025-04-04 13:15:00,54.87,54.92,54.41,54.85,121993.0,54.7256,54.7755,54.2669,54.7057,121993.0
2025-04-04 13:20:00,54.88,55.34,54.8,55.25,72193.0,54.7356,55.1944,54.6558,55.1046,72193.0
2025-04-04 13:25:00,55.35,55.75,55.35,55.49,57926.0,55.2044,55.6033,55.2044,55.344,57926.0
2025-04-04 13:30:00,55.43,55.78,54.93,55.53,84841.0,55.2842,55.6333,54.7855,55.3839,84841.0
2025-04-04 13:35:00,55.54,56.41,55.54,56.15,111689.0,55.3939,56.2616,55.3939,56.0023,111689.0
2025-04-04 13:40:00,56.17,56.47,55.98,56.03,93749.0,56.0222,56.3214,55.8327,55.8826,93749.0
2025-04-04 13:45:00,56.03,56.67,55.86,56.65,96499.0,55.8826,56.5209,55.713,56.501,96499.0
2025-04-04 13:50:00,56.63,56.67,56.06,56.22,95194.0,56.481,56.5209,55.9125,56.0721,95194.0
2025-04-04 13:55:00,56.17,56.66,55.84,56.66,75644.0,56.0222,56.5109,55.6931,56.5109,75644.0
2025-04-04 14:00:00,56.65,57.08,56.58,56.7,117687.0,56.501,56.9298,56.4312,56.5508,117687.0
2025-04-04 14:05:00,56.67,56.79,55.86,55.96,125126.0,56.5209,56.6406,55.713,55.8128,125126.0
2025-04-04 14:10:00,55.98,56.02,55.52,55.52,65108.0,55.8327,55.8726,55.3739,55.3739,65108.0
2025-04-04 14:15:00,55.56,55.56,55.04,55.12,113826.0,55.4138,55.4138,54.8952,54.975,113826.0
2025-04-04 14:20:00,55.15,55.19,54.74,54.77,112472.0,55.0049,55.0448,54.596,54.6259,112472.0
2025-04-04 14:25:00,54.76,54.82,54.51,54.59,73870.0,54.6159,54.6758,54.3666,54.4464,73870.0
2025-04-04 14:30:00,54.64,54.75,54.28,54.45,97699.0,54.4963,54.606,54.1372,54.3068,97699.0
2025-04-04 14:35:00,54.45,54.62,53.92,53.99,197662.0,54.3068,54.4763,53.7781,53.848,197662.0
2025-04-04 14:40:00,53.99,54.01,53.39,53.52,136057.0,53.848,53.8679,53.2495,53.3792,136057.0
2025-04-04 14:45:00,53.5,54.33,53.45,54.26,165434.0,53.3593,54.1871,53.3094,54.1173,165434.0
2025-04-04 14:50:00,54.27,54.6,53.97,54.44,91801.0,54.1272,54.4564,53.828,54.2968,91801.0
2025-04-04 14:55:00,54.45,54.53,53.99,54.2,116942.0,54.3068,54.3865,53.848,54.0574,116942.0
2025-04-04 15:00:00,54.31,54.46,53.75,54.1,124970.0,54.1671,54.3167,53.6086,53.9577,124970.0
2025-04-04 15:05:00,54.07,54.3,53.7,54.26,113883.0,53.9278,54.1571,53.5587,54.1173,113883.0
2025-04-04 15:10:00,54.27,55.23,54.09,55.09,136366.0,54.1272,55.0847,53.9477,54.9451,136366.0
2025-04-04 15:15:00,55.06,55.09,54.22,54.32,143210.0,54.9151,54.9451,54.0774,54.1771,143210.0
2025-04-04 15:20:00,54.3,55.53,54.3,55.49,189522.0,54.1571,55.3839,54.1571,55.344,189522.0
2025-04-04 15:25:00,55.5,55.75,55.0,55.28,147921.0,55.354,55.6033,54.8553,55.1346,147921.0
2025-04-04 15:30:00,55.21,56.26,55.04,56.25,165053.0,55.0648,56.112,54.8952,56.102,165053.0
2025-04-04 15:35:00,56.2,56.44,55.51,55.78,214285.0,56.0522,56.2915,55.364,55.6333,214285.0
2025-04-04 15:40:00,55.83,56.02,55.45,55.86,159072.0,55.6831,55.8726,55.3041,55.713,159072.0
2025-04-04 15:45:00,55.83,56.18,54.83,54.94,281258.0,55.6831,56.0322,54.6858,54.7955,281258.0
2025-04-04 15:50:00,54.94,54.94,53.68,53.85,628470.0,54.7955,54.7955,53.5388,53.7083,628470.0
2025-04-04 15:55:00,53.85,53.85,53.28,53.59,836286.0,53.7083,53.7083,53.1398,53.449,836286.0
2025-04-07 09:30:00,48.17,48.23,47.3,47.66,665382.0,48.0433,48.1031,47.1756,47.5346,665382.0
2025-04-07 09:35:00,47.66,47.74,46.48,47.14,411321.0,47.5346,47.6144,46.3577,47.016,411321.0
2025-04-07 09:40:00,47.14,47.3,45.88,46.47,427411.0,47.016,47.1756,45.7593,46.3477,427411.0
2025-04-07 09:45:00,46.53,48.06,46.08,47.73,683427.0,46.4076,47.9336,45.9588,47.6044,683427.0
2025-04-07 09:50:00,47.76,49.17,47.61,49.15,417313.0,47.6344,49.0406,47.4847,49.0207,417313.0
2025-04-07 09:55:00,49.17,50.49,48.85,50.25,367362.0,49.0406,50.3572,48.7215,50.1178,367362.0
2025-04-07 10:00:00,50.18,50.8,49.5,49.95,500783.0,50.048,50.6664,49.3698,49.8186,500783.0
2025-04-07 10:05:00,49.95,50.64,49.68,49.91,203844.0,49.8186,50.5068,49.5493,49.7787,203844.0
2025-04-07 10:10:00,49.85,57.13,49.85,56.03,1087783.0,49.7189,56.9797,49.7189,55.8826,1087783.0
2025-04-07 10:15:00,56.02,58.94,55.89,56.2,1075548.0,55.8726,58.7849,55.743,56.0522,1075548.0
2025-04-07 10:20:00,56.24,56.24,51.29,51.51,1036569.0,56.092,56.092,51.1551,51.3745,1036569.0
2025-04-07 10:25:00,51.51,53.22,50.8,51.01,520781.0,51.3745,53.08,50.6664,50.8758,520781.0
2025-04-07 10:30:00,51.07,53.49,50.6,51.27,464772.0,50.9356,53.3493,50.4669,51.1351,464772.0
2025-04-07 10:35:00,51.3,51.62,49.66,49.72,296698.0,51.165,51.4842,49.5294,49.5892,296698.0
2025-04-07 10:40:00,49.68,51.79,49.62,51.64,176748.0,49.5493,51.6538,49.4895,51.5041,176748.0
2025-04-07 10:45:00,51.66,52.2,50.82,51.86,125731.0,51.5241,52.0627,50.6863,51.7236,125731.0
2025-04-07 10:50:00,52.0,54.39,51.76,54.19,406886.0,51.8632,54.2469,51.6238,54.0474,406886.0
2025-04-07 10:55:00,54.21,54.24,53.09,53.55,260176.0,54.0674,54.0973,52.9503,53.4091,260176.0
2025-04-07 11:00:00,53.57,54.7,53.1,54.23,303701.0,53.4291,54.5561,52.9603,54.0873,303701.0
2025-04-07 11:05:00,54.1,54.15,52.21,52.27,227568.0,53.9577,54.0075,52.0726,52.1325,227568.0
2025-04-07 11:10:00,52.25,53.01,50.1,50.41,330267.0,52.1125,52.8705,49.9682,50.2774,330267.0
2025-04-07 11:15:00,50.47,51.28,49.36,51.04,378239.0,50.3372,51.1451,49.2301,50.9057,378239.0
2025-04-07 11:20:00,50.85,51.8,49.7,49.74,213899.0,50.7162,51.6637,49.5693,49.6091,213899.0
2025-04-07 11:25:00,49.77,50.25,49.57,49.62,87417.0,49.6391,50.1178,49.4396,49.4895,87417.0
2025-04-07 11:30:00,49.63,50.79,49.63,50.71,113314.0,49.4994,50.6564,49.4994,50.5766,113314.0
2025-04-07 11:35:00,50.6,51.92,50.6,51.16,128171.0,50.4669,51.7834,50.4669,51.0254,128171.0
2025-04-07 11:40:00,51.15,52.84,51.12,52.74,144771.0,51.0154,52.701,50.9855,52.6013,144771.0
2025-04-07 11:45:00,52.72,52.78,51.78,52.22,81872.0,52.5813,52.6411,51.6438,52.0826,81872.0
2025-04-07 11:50:00,52.4,52.78,51.47,51.54,85684.0,52.2621,52.6411,51.3346,51.4044,85684.0
2025-04-07 11:55:00,51.85,52.08,51.48,51.54,69488.0,51.7136,51.943,51.3446,51.4044,69488.0
2025-04-07 12:00:00,51.4,51.44,50.91,51.24,61327.0,51.2648,51.3047,50.7761,51.1052,61327.0
2025-04-07 12:05:00,51.22,51.22,50.41,50.47,58981.0,51.0853,51.0853,50.2774,50.3372,58981.0
2025-04-07 12:10:00,50.46,51.06,50.18,50.75,79710.0,50.3273,50.9257,50.048,50.6165,79710.0
2025-04-07 12:15:00,50.71,50.94,50.2,50.81,77429.0,50.5766,50.806,50.0679,50.6763,77429.0
2025-04-07 12:20:00,50.76,50.96,50.05,50.77,58982.0,50.6265,50.8259,49.9183,50.6364,58982.0
2025-04-07 12:25:00,50.79,51.77,50.79,51.5,83589.0,50.6564,51.6338,50.6564,51.3645,83589.0
2025-04-07 12:30:00,51.33,52.15,51.27,51.86,63307.0,51.195,52.0128,51.1351,51.7236,63307.0
2025-04-07 12:35:00,51.89,51.89,51.4,51.4,42150.0,51.7535,51.7535,51.2648,51.2648,42150.0
2025-04-07 12:40:00,51.46,51.65,50.68,50.97,61386.0,51.3246,51.5141,50.5467,50.8359,61386.0
2025-04-07 12:45:00,50.86,50.86,50.25,50.58,44861.0,50.7262,50.7262,50.1178,50.4469,44861.0
2025-04-07 12:50:00,50.69,50.95,50.38,50.81,40479.0,50.5566,50.816,50.2475,50.6763,40479.0
2025-04-07 12:55:00,50.87,50.96,50.0,50.23,56585.0,50.7362,50.8259,49.8685,50.0979,56585.0
2025-04-07 13:00:00,50.3,52.55,50.29,50.76,147408.0,50.1677,52.4118,50.1577,50.6265,147408.0
2025-04-07 13:05:00,50.6,51.04,50.28,50.83,61056.0,50.4669,50.9057,50.1477,50.6963,61056.0
2025-04-07 13:10:00,50.87,52.16,50.44,52.1,107547.0,50.7362,52.0228,50.3073,51.9629,107547.0
2025-04-07 13:15:00,52.11,52.73,51.84,52.5,100625.0,51.9729,52.5913,51.7036,52.3619,100625.0
2025-04-07 13:20:00,52.55,52.9,52.21,52.61,104039.0,52.4118,52.7608,52.0726,52.4716,104039.0
2025-04-07 13:25:00,52.49,53.5,52.46,53.41,79850.0,52.3519,53.3593,52.322,53.2695,79850.0
2025-04-07 13:30:00,53.38,53.47,52.3,52.87,96564.0,53.2396,53.3293,52.1624,52.7309,96564.0
2025-04-07 13:35:00,52.84,53.63,52.67,53.53,114142.0,52.701,53.4889,52.5314,53.3892,114142.0
2025-04-07 13:40:00,53.56,53.86,52.97,53.81,123679.0,53.4191,53.7183,52.8306,53.6684,123679.0
2025-04-07 13:45:00,53.82,54.54,53.06,54.04,201339.0,53.6784,54.3965,52.9204,53.8978,201339.0
2025-04-07 13:50:00,54.08,54.4,53.7,54.16,88710.0,53.9377,54.2569,53.5587,54.0175,88710.0
2025-04-07 13:55:00,54.04,54.57,53.7,54.5,104869.0,53.8978,54.4264,53.5587,54.3566,104869.0
2025-04-07 14:00:00,54.52,54.75,54.0,54.2,103875.0,54.3766,54.606,53.8579,54.0574,103875.0
2025-04-07 14:05:00,54.28,54.31,53.36,53.83,131614.0,54.1372,54.1671,53.2196,53.6884,131614.0
2025-04-07 14:10:00,53.9,54.41,53.29,53.62,67955.0,53.7582,54.2669,53.1498,53.4789,67955.0
2025-04-07 14:15:00,53.66,54.78,53.5,54.62,142925.0,53.5188,54.6359,53.3593,54.4763,142925.0
2025-04-07 14:20:00,54.59,54.91,54.1,54.51,74140.0,54.4464,54.7655,53.9577,54.3666,74140.0
2025-04-07 14:25:00,54.47,54.55,53.13,53.23,88074.0,54.3267,54.4065,52.9902,53.09,88074.0
2025-04-07 14:30:00,53.35,53.59,53.19,53.56,73333.0,53.2096,53.449,53.0501,53.4191,73333.0
2025-04-07 14:35:00,53.4,54.1,53.4,53.95,75785.0,53.2595,53.9577,53.2595,53.8081,75785.0
2025-04-07 14:40:00,53.97,54.23,53.6,53.66,42248.0,53.828,54.0873,53.459,53.5188,42248.0
2025-04-07 14:45:00,53.74,54.03,53.24,53.53,57459.0,53.5986,53.8879,53.0999,53.3892,57459.0
2025-04-07 14:50:00,53.33,53.54,52.67,52.77,69267.0,53.1897,53.3991,52.5314,52.6312,69267.0
2025-04-07 14:55:00,52.73,52.87,52.41,52.6,88819.0,52.5913,52.7309,52.2721,52.4616,88819.0
2025-04-07 15:00:00,52.71,53.6,52.6,52.77,73755.0,52.5713,53.459,52.4616,52.6312,73755.0
2025-04-07 15:05:00,52.85,52.91,52.16,52.21,76319.0,52.711,52.7708,52.0228,52.0726,76319.0
2025-04-07 15:10:00,52.18,52.37,51.97,52.2,149482.0,52.0427,52.2322,51.8333,52.0627,149482.0
2025-04-07 15:15:00,52.14,53.0,51.66,52.75,248304.0,52.0028,52.8606,51.5241,52.6112,248304.0
2025-04-07 15:20:00,52.76,52.97,52.14,52.25,180919.0,52.6212,52.8306,52.0028,52.1125,180919.0
2025-04-07 15:25:00,52.4,52.5,51.76,51.8,94712.0,52.2621,52.3619,51.6238,51.6637,94712.0
2025-04-07 15:30:00,51.82,53.53,51.82,53.2,227107.0,51.6837,53.3892,51.6837,53.06,227107.0
2025-04-07 15:35:00,53.27,53.73,52.94,53.05,215121.0,53.1299,53.5886,52.8007,52.9104,215121.0
2025-04-07 15:40:00,53.05,53.18,52.05,52.1,128432.0,52.9104,53.0401,51.9131,51.9629,128432.0
2025-04-07 15:45:00,52.15,52.52,51.97,52.4,101643.0,52.0128,52.3818,51.8333,52.2621,101643.0
2025-04-07 15:50:00,52.31,52.7,51.88,52.64,167813.0,52.1724,52.5614,51.7435,52.5015,167813.0
2025-04-07 15:55:00,52.66,53.24,52.65,53.01,231981.0,52.5215,53.0999,52.5115,52.8705,231981.0
2025-04-08 09:30:00,58.53,58.59,57.92,58.07,857453.0,58.376,58.4359,57.7676,57.9172,857453.0
2025-04-08 09:35:00,58.06,58.13,57.21,57.6,479520.0,57.9073,57.9771,57.0595,57.4485,479520.0
2025-04-08 09:40:00,57.59,58.05,57.37,57.8,399382.0,57.4385,57.8973,57.2191,57.6479,399382.0
2025-04-08 09:45:00,57.8,58.36,57.61,57.7,279954.0,57.6479,58.2065,57.4584,57.5482,279954.0
2025-04-08 09:50:00,57.75,58.53,57.5,58.37,205873.0,57.5981,58.376,57.3487,58.2164,205873.0
2025-04-08 09:55:00,58.35,58.92,58.24,58.7,263856.0,58.1965,58.765,58.0868,58.5456,263856.0
2025-04-08 10:00:00,58.72,59.1,58.57,58.88,324640.0,58.5655,58.9445,58.4159,58.7251,324640.0
2025-04-08 10:05:00,58.91,59.25,58.58,59.18,306222.0,58.755,59.0941,58.4259,59.0243,306222.0
2025-04-08 10:10:00,59.19,59.28,58.7,59.08,204826.0,59.0343,59.124,58.5456,58.9246,204826.0
2025-04-08 10:15:00,59.11,59.48,59.0,59.17,186952.0,58.9545,59.3235,58.8448,59.0143,186952.0
2025-04-08 10:20:00,59.22,59.45,58.81,58.81,105950.0,59.0642,59.2936,58.6553,58.6553,105950.0
2025-04-08 10:25:00,58.89,59.46,58.78,58.99,162117.0,58.7351,59.3036,58.6254,58.8348,162117.0
2025-04-08 10:30:00,58.95,59.16,58.65,59.08,134129.0,58.7949,59.0044,58.4957,58.9246,134129.0
2025-04-08 10:35:00,59.11,59.21,58.75,59.09,71309.0,58.9545,59.0542,58.5954,58.9345,71309.0
2025-04-08 10:40:00,59.09,59.15,58.38,58.41,163748.0,58.9345,58.9944,58.2264,58.2563,163748.0
2025-04-08 10:45:00,58.37,58.67,58.07,58.12,224545.0,58.2164,58.5157,57.9172,57.9671,224545.0
2025-04-08 10:50:00,58.14,58.25,57.79,57.79,133516.0,57.987,58.0968,57.638,57.638,133516.0
2025-04-08 10:55:00,57.81,57.85,57.22,57.23,188225.0,57.6579,57.6978,57.0695,57.0794,188225.0
2025-04-08 11:00:00,57.23,57.67,57.15,57.57,123583.0,57.0794,57.5183,56.9997,57.4185,123583.0
2025-04-08 11:05:00,57.51,57.54,56.93,57.23,124952.0,57.3587,57.3886,56.7802,57.0794,124952.0
2025-04-08 11:10:00,57.2,57.25,56.48,56.6,199405.0,57.0495,57.0994,56.3314,56.4511,199405.0
2025-04-08 11:15:00,56.56,56.7,56.1,56.64,304812.0,56.4112,56.5508,55.9524,56.491,304812.0
2025-04-08 11:20:00,56.65,56.97,56.11,56.26,184853.0,56.501,56.8201,55.9624,56.112,184853.0
2025-04-08 11:25:00,56.23,56.55,56.05,56.07,136982.0,56.0821,56.4012,55.9025,55.9225,136982.0
2025-04-08 11:30:00,56.04,56.66,56.01,56.55,83070.0,55.8926,56.5109,55.8627,56.4012,83070.0
2025-04-08 11:35:00,56.54,57.27,56.45,57.09,121947.0,56.3913,57.1193,56.3015,56.9398,121947.0
2025-04-08 11:40:00,57.08,57.42,57.0,57.09,126348.0,56.9298,57.2689,56.85,56.9398,126348.0
2025-04-08 11:45:00,57.07,57.32,56.45,56.51,111410.0,56.9199,57.1692,56.3015,56.3613,111410.0
2025-04-08 11:50:00,56.55,56.66,56.09,56.53,100421.0,56.4012,56.5109,55.9424,56.3813,100421.0
2025-04-08 11:55:00,56.56,56.96,56.43,56.87,65718.0,56.4112,56.8102,56.2815,56.7204,65718.0
2025-04-08 12:00:00,56.86,56.88,56.54,56.73,43369.0,56.7104,56.7304,56.3913,56.5808,43369.0
2025-04-08 12:05:00,56.82,57.03,56.47,56.5,56916.0,56.6705,56.88,56.3214,56.3514,56916.0
2025-04-08 12:10:00,56.53,56.92,56.42,56.42,36297.0,56.3813,56.7703,56.2716,56.2716,36297.0
2025-04-08 12:15:00,56.4,56.49,55.72,55.85,112701.0,56.2516,56.3414,55.5734,55.7031,112701.0
2025-04-08 12:20:00,55.8,55.91,55.34,55.4,77493.0,55.6532,55.7629,55.1944,55.2543,77493.0
2025-04-08 12:25:00,55.48,56.0,55.3,56.0,74012.0,55.334,55.8527,55.1545,55.8527,74012.0
2025-04-08 12:30:00,55.98,56.2,55.1,55.38,107119.0,55.8327,56.0522,54.955,55.2343,107119.0
2025-04-08 12:35:00,55.52,55.58,54.31,54.53,176873.0,55.3739,55.4338,54.1671,54.3865,176873.0
2025-04-08 12:40:00,54.55,54.65,53.99,54.34,190042.0,54.4065,54.5062,53.848,54.197,190042.0
2025-04-08 12:45:00,54.27,55.21,54.18,54.8,162939.0,54.1272,55.0648,54.0375,54.6558,162939.0
2025-04-08 12:50:00,54.89,54.96,54.44,54.62,139136.0,54.7456,54.8154,54.2968,54.4763,139136.0
2025-04-08 12:55:00,54.54,54.88,53.85,53.85,110139.0,54.3965,54.7356,53.7083,53.7083,110139.0
2025-04-08 13:00:00,53.87,54.05,53.47,53.99,125387.0,53.7283,53.9078,53.3293,53.848,125387.0
2025-04-08 13:05:00,54.0,54.31,53.09,53.15,192157.0,53.8579,54.1671,52.9503,53.0102,192157.0
2025-04-08 13:10:00,53.12,53.37,52.71,53.19,248570.0,52.9803,53.2296,52.5713,53.0501,248570.0
2025-04-08 13:15:00,53.17,53.71,53.13,53.25,136018.0,53.0301,53.5687,52.9902,53.1099,136018.0
2025-04-08 13:20:00,53.25,53.34,52.78,52.96,89685.0,53.1099,53.1997,52.6411,52.8207,89685.0
2025-04-08 13:25:00,53.01,53.18,52.3,52.36,106107.0,52.8705,53.0401,52.1624,52.2223,106107.0
2025-04-08 13:30:00,52.31,52.77,52.26,52.31,41980.0,52.1724,52.6312,52.1225,52.1724,41980.0
2025-04-08 13:35:00,52.25,53.38,52.25,53.16,194426.0,52.1125,53.2396,52.1125,53.0201,194426.0
2025-04-08 13:40:00,53.26,54.47,53.17,54.08,200509.0,53.1199,54.3267,53.0301,53.9377,200509.0
2025-04-08 13:45:00,54.05,54.06,53.19,53.32,58505.0,53.9078,53.9178,53.0501,53.1797,58505.0
2025-04-08 13:50:00,53.27,53.77,53.02,53.27,79482.0,53.1299,53.6285,52.8805,53.1299,79482.0
2025-04-08 13:55:00,53.26,53.79,53.25,53.72,56342.0,53.1199,53.6485,53.1099,53.5787,56342.0
2025-04-08 14:00:00,53.63,53.84,53.31,53.49,42952.0,53.4889,53.6984,53.1698,53.3493,42952.0
2025-04-08 14:05:00,53.4,53.41,52.8,53.0,50411.0,53.2595,53.2695,52.6611,52.8606,50411.0
2025-04-08 14:10:00,53.07,53.13,52.56,52.7,38522.0,52.9304,52.9902,52.4217,52.5614,38522.0
2025-04-08 14:15:00,52.67,53.5,52.64,53.42,53781.0,52.5314,53.3593,52.5015,53.2795,53781.0
2025-04-08 14:20:00,53.37,53.41,52.98,53.2,25850.0,53.2296,53.2695,52.8406,53.06,25850.0
2025-04-08 14:25:00,53.09,53.09,52.26,52.34,72344.0,52.9503,52.9503,52.1225,52.2023,72344.0
2025-04-08 14:30:00,52.48,54.05,52.48,52.73,164369.0,52.3419,53.9078,52.3419,52.5913,164369.0
2025-04-08 14:35:00,52.69,52.73,52.11,52.47,174209.0,52.5514,52.5913,51.9729,52.332,174209.0
2025-04-08 14:40:00,52.49,52.5,52.04,52.07,44805.0,52.3519,52.3619,51.9031,51.933,44805.0
2025-04-08 14:45:00,52.08,52.87,52.08,52.69,109665.0,51.943,52.7309,51.943,52.5514,109665.0
2025-04-08 14:50:00,52.69,52.88,52.47,52.5,43441.0,52.5514,52.7409,52.332,52.3619,43441.0
2025-04-08 14:55:00,52.44,52.46,52.13,52.18,53399.0,52.302,52.322,51.9929,52.0427,53399.0
2025-04-08 15:00:00,52.16,52.24,51.66,51.72,102756.0,52.0228,52.1026,51.5241,51.5839,102756.0
2025-04-08 15:05:00,51.72,51.85,50.85,50.86,185054.0,51.5839,51.7136,50.7162,50.7262,185054.0
2025-04-08 15:10:00,50.85,51.15,50.44,50.49,121900.0,50.7162,51.0154,50.3073,50.3572,121900.0
2025-04-08 15:15:00,50.63,50.64,49.82,50.02,202599.0,50.4968,50.5068,49.6889,49.8884,202599.0
2025-04-08 15:20:00,50.12,50.69,49.99,50.66,119560.0,49.9881,50.5566,49.8585,50.5267,119560.0
2025-04-08 15:25:00,50.66,51.15,50.59,50.84,114438.0,50.5267,51.0154,50.4569,50.7063,114438.0
2025-04-08 15:30:00,50.82,50.82,50.12,50.12,109724.0,50.6863,50.6863,49.9881,49.9881,109724.0
2025-04-08 15:35:00,50.11,50.11,48.8,48.9,301467.0,49.9782,49.9782,48.6716,48.7714,301467.0
2025-04-08 15:40:00,48.91,49.62,48.62,48.66,392835.0,48.7813,49.4895,48.4921,48.532,392835.0
2025-04-08 15:45:00,48.7,48.89,48.22,48.24,224025.0,48.5719,48.7614,48.0931,48.1131,224025.0
2025-04-08 15:50:00,48.32,50.43,48.32,50.34,301740.0,48.1929,50.2973,48.1929,50.2076,301740.0
2025-04-08 15:55:00,50.3,50.8,49.7,50.66,345156.0,50.1677,50.6664,49.5693,50.5267,345156.0
2025-04-09 09:30:00,49.54,50.6,49.53,50.07,448374.0,49.4097,50.4669,49.3997,49.9383,448374.0
2025-04-09 09:35:00,50.09,51.39,49.75,51.39,488710.0,49.9582,51.2548,49.6191,51.2548,488710.0
2025-04-09 09:40:00,51.41,52.17,50.7,50.78,467103.0,51.2748,52.0328,50.5666,50.6464,467103.0
2025-04-09 09:45:00,50.83,51.15,50.24,51.1,249026.0,50.6963,51.0154,50.1078,50.9656,249026.0
2025-04-09 09:50:00,51.12,51.86,50.96,51.63,274768.0,50.9855,51.7236,50.8259,51.4942,274768.0
2025-04-09 09:55:00,51.68,51.95,51.31,51.49,232093.0,51.544,51.8133,51.175,51.3545,232093.0
2025-04-09 10:00:00,51.49,52.64,51.46,52.15,359390.0,51.3545,52.5015,51.3246,52.0128,359390.0
2025-04-09 10:05:00,52.17,52.17,50.83,51.06,183341.0,52.0328,52.0328,50.6963,50.9257,183341.0
2025-04-09 10:10:00,51.02,51.66,50.53,50.69,135910.0,50.8858,51.5241,50.3971,50.5566,135910.0
2025-04-09 10:15:00,50.75,51.28,50.75,51.23,102811.0,50.6165,51.1451,50.6165,51.0952,102811.0
2025-04-09 10:20:00,51.2,51.61,50.54,51.21,113456.0,51.0653,51.4742,50.407,51.0753,113456.0
2025-04-09 10:25:00,51.21,51.37,50.64,51.22,114698.0,51.0753,51.2349,50.5068,51.0853,114698.0
2025-04-09 10:30:00,51.28,52.02,51.12,51.85,157830.0,51.1451,51.8831,50.9855,51.7136,157830.0
2025-04-09 10:35:00,51.88,51.88,51.05,51.19,98599.0,51.7435,51.7435,50.9157,51.0553,98599.0
2025-04-09 10:40:00,51.12,51.23,50.77,50.83,67358.0,50.9855,51.0952,50.6364,50.6963,67358.0
2025-04-09 10:45:00,50.85,51.46,50.47,50.58,144029.0,50.7162,51.3246,50.3372,50.4469,144029.0
2025-04-09 10:50:00,50.65,50.72,49.62,49.91,210125.0,50.5168,50.5866,49.4895,49.7787,210125.0
2025-04-09 10:55:00,49.94,50.1,49.44,49.46,137169.0,49.8086,49.9682,49.3099,49.3299,137169.0
2025-04-09 11:00:00,49.49,50.24,49.41,50.21,131323.0,49.3598,50.1078,49.28,50.0779,131323.0
2025-04-09 11:05:00,50.16,50.84,50.02,50.51,114370.0,50.028,50.7063,49.8884,50.3771,114370.0
2025-04-09 11:10:00,50.56,50.76,50.29,50.49,35322.0,50.427,50.6265,50.1577,50.3572,35322.0
2025-04-09 11:15:00,50.55,51.22,50.55,51.09,86673.0,50.417,51.0853,50.417,50.9556,86673.0
2025-04-09 11:20:00,51.06,51.45,51.02,51.37,56038.0,50.9257,51.3146,50.8858,51.2349,56038.0
2025-04-09 11:25:00,51.33,51.37,50.97,51.0,84367.0,51.195,51.2349,50.8359,50.8658,84367.0
2025-04-09 11:30:00,51.04,51.4,50.58,50.73,81291.0,50.9057,51.2648,50.4469,50.5965,81291.0
2025-04-09 11:35:00,50.73,50.85,50.32,50.35,65875.0,50.5965,50.7162,50.1876,50.2175,65875.0
2025-04-09 11:40:00,50.32,50.45,49.98,50.08,39972.0,50.1876,50.3173,49.8485,49.9483,39972.0
2025-04-09 11:45:00,50.09,51.24,50.08,50.83,104498.0,49.9582,51.1052,49.9483,50.6963,104498.0
2025-04-09 11:50:00,50.77,51.0,50.53,50.54,76749.0,50.6364,50.8658,50.3971,50.407,76749.0
2025-04-09 11:55:00,50.61,50.61,50.1,50.34,39429.0,50.4769,50.4769,49.9682,50.2076,39429.0
2025-04-09 12:00:00,50.29,50.5,49.95,50.22,52211.0,50.1577,50.3671,49.8186,50.0879,52211.0
2025-04-09 12:05:00,50.24,50.87,50.18,50.76,47139.0,50.1078,50.7362,50.048,50.6265,47139.0
2025-04-09 12:10:00,50.75,51.65,50.66,51.51,75581.0,50.6165,51.5141,50.5267,51.3745,75581.0
2025-04-09 12:15:00,51.5,51.65,51.36,51.53,59014.0,51.3645,51.5141,51.2249,51.3944,59014.0
2025-04-09 12:20:00,51.45,51.59,51.28,51.4,37582.0,51.3146,51.4543,51.1451,51.2648,37582.0
2025-04-09 12:25:00,51.3,51.7,51.24,51.26,57313.0,51.165,51.564,51.1052,51.1251,57313.0
2025-04-09 12:30:00,51.32,51.6,51.13,51.52,45976.0,51.185,51.4643,50.9955,51.3845,45976.0
2025-04-09 12:35:00,51.57,51.76,51.34,51.6,40900.0,51.4343,51.6238,51.2049,51.4643,40900.0
2025-04-09 12:40:00,51.57,51.58,51.3,51.48,24882.0,51.4343,51.4443,51.165,51.3446,24882.0
2025-04-09 12:45:00,51.56,51.77,51.3,51.75,46709.0,51.4244,51.6338,51.165,51.6139,46709.0
2025-04-09 12:50:00,51.81,52.08,51.55,52.0,91231.0,51.6737,51.943,51.4144,51.8632,91231.0
2025-04-09 12:55:00,51.95,52.31,51.86,51.9,86494.0,51.8133,52.1724,51.7236,51.7635,86494.0
2025-04-09 13:00:00,51.92,53.29,51.89,53.25,289653.0,51.7834,53.1498,51.7535,53.1099,289653.0
2025-04-09 13:05:00,53.22,53.23,52.11,52.12,113015.0,53.08,53.09,51.9729,51.9829,113015.0
2025-04-09 13:10:00,52.14,52.28,51.85,52.27,81184.0,52.0028,52.1425,51.7136,52.1325,81184.0
2025-04-09 13:15:00,52.3,56.18,50.79,55.45,1091988.0,52.1624,56.0322,50.6564,55.3041,1091988.0
2025-04-09 13:20:00,55.42,58.86,53.85,58.69,2131732.0,55.2742,58.7052,53.7083,58.5356,2131732.0
2025-04-09 13:25:00,58.69,61.74,58.6,58.76,1509690.0,58.5356,61.5776,58.4458,58.6054,1509690.0
2025-04-09 13:30:00,58.87,61.34,58.55,61.27,962882.0,58.7151,61.1786,58.396,61.1088,962882.0
2025-04-09 13:35:00,61.21,62.67,59.86,59.86,1024563.0,61.049,62.5051,59.7025,59.7025,1024563.0
2025-04-09 13:40:00,59.92,60.5,58.99,59.44,728814.0,59.7624,60.3408,58.8348,59.2836,728814.0
2025-04-09 13:45:00,59.58,61.65,59.41,60.94,512920.0,59.4233,61.4878,59.2537,60.7797,512920.0
2025-04-09 13:50:00,60.94,61.3,60.2,61.07,529972.0,60.7797,61.1387,60.0416,60.9093,529972.0
2025-04-09 13:55:00,61.14,62.4,60.43,62.24,492103.0,60.9792,62.2358,60.271,62.0763,492103.0
2025-04-09 14:00:00,62.23,63.14,61.91,62.51,355571.0,62.0663,62.9739,61.7471,62.3456,355571.0
2025-04-09 14:05:00,62.65,62.82,61.02,61.89,262952.0,62.4852,62.6547,60.8595,61.7272,262952.0
2025-04-09 14:10:00,61.87,62.7,61.59,62.08,241739.0,61.7072,62.5351,61.428,61.9167,241739.0
2025-04-09 14:15:00,62.01,63.0,61.63,62.12,300962.0,61.8469,62.8343,61.4679,61.9566,300962.0
2025-04-09 14:20:00,62.1,63.12,61.74,62.91,333393.0,61.9366,62.9539,61.5776,62.7445,333393.0
2025-04-09 14:25:00,62.93,63.65,62.68,63.15,344207.0,62.7644,63.4826,62.5151,62.9839,344207.0
2025-04-09 14:30:00,63.25,63.71,62.24,62.6,276430.0,63.0836,63.5424,62.0763,62.4353,276430.0
2025-04-09 14:35:00,62.63,63.12,62.46,62.79,237748.0,62.4652,62.9539,62.2957,62.6248,237748.0
2025-04-09 14:40:00,62.75,62.98,61.48,61.74,414548.0,62.5849,62.8143,61.3183,61.5776,414548.0
2025-04-09 14:45:00,61.74,62.25,61.15,61.91,363438.0,61.5776,62.0862,60.9891,61.7471,363438.0
2025-04-09 14:50:00,62.02,62.58,61.54,61.73,240969.0,61.8568,62.4154,61.3781,61.5676,240969.0
2025-04-09 14:55:00,61.67,61.9,60.86,61.0,150216.0,61.5078,61.7372,60.6999,60.8395,150216.0
2025-04-09 15:00:00,60.95,62.08,60.62,62.05,328519.0,60.7897,61.9167,60.4605,61.8868,328519.0
2025-04-09 15:05:00,62.06,62.33,61.6,62.17,159512.0,61.8967,62.166,61.4379,62.0064,159512.0
2025-04-09 15:10:00,62.22,63.05,62.2,62.9,217297.0,62.0563,62.8841,62.0364,62.7345,217297.0
2025-04-09 15:15:00,62.99,63.27,62.5,63.21,188337.0,62.8243,63.1036,62.3356,63.0437,188337.0
2025-04-09 15:20:00,63.2,63.85,63.12,63.8,295850.0,63.0337,63.682,62.9539,63.6322,295850.0
2025-04-09 15:25:00,63.83,64.29,63.56,63.9,298859.0,63.6621,64.1209,63.3928,63.7319,298859.0
2025-04-09 15:30:00,63.87,64.78,63.87,64.5,276972.0,63.702,64.6096,63.702,64.3303,276972.0
2025-04-09 15:35:00,64.52,64.53,63.61,64.31,269391.0,64.3503,64.3602,63.4427,64.1408,269391.0
2025-04-09 15:40:00,64.25,64.35,64.0,64.25,191865.0,64.081,64.1807,63.8316,64.081,191865.0
2025-04-09 15:45:00,64.28,64.69,63.9,64.68,170295.0,64.1109,64.5198,63.7319,64.5098,170295.0
2025-04-09 15:50:00,64.69,65.68,64.69,64.97,428682.0,64.5198,65.5072,64.5198,64.7991,428682.0
2025-04-09 15:55:00,65.0,65.28,64.32,64.81,951912.0,64.829,65.1083,64.1508,64.6395,951912.0
2025-04-10 09:30:00,60.72,61.2,60.35,60.63,436006.0,60.5603,61.039,60.1912,60.4705,436006.0
2025-04-10 09:35:00,60.68,60.96,59.89,60.42,350389.0,60.5204,60.7996,59.7324,60.261,350389.0
2025-04-10 09:40:00,60.35,60.35,59.41,59.98,294646.0,60.1912,60.1912,59.2537,59.8222,294646.0
2025-04-10 09:45:00,60.01,60.89,59.89,60.79,252473.0,59.8521,60.7298,59.7324,60.6301,252473.0
2025-04-10 09:50:00,60.78,61.11,59.94,60.19,141343.0,60.6201,60.9492,59.7823,60.0317,141343.0
2025-04-10 09:55:00,60.17,60.27,59.54,59.58,106485.0,60.0117,60.1114,59.3834,59.4233,106485.0
2025-04-10 10:00:00,59.53,59.97,58.9,59.43,777347.0,59.3734,59.8122,58.745,59.2737,777347.0
2025-04-10 10:05:00,59.46,59.94,59.04,59.6,297460.0,59.3036,59.7823,58.8847,59.4432,297460.0
2025-04-10 10:10:00,59.5,59.5,58.65,59.02,193331.0,59.3435,59.3435,58.4957,58.8647,193331.0
2025-04-10 10:15:00,59.09,59.56,59.01,59.03,84464.0,58.9345,59.4033,58.8548,58.8747,84464.0
2025-04-10 10:20:00,59.2,60.02,58.87,59.87,105573.0,59.0443,59.8621,58.7151,59.7125,105573.0
2025-04-10 10:25:00,59.91,60.18,59.21,59.21,78423.0,59.7524,60.0217,59.0542,59.0542,78423.0
2025-04-10 10:30:00,59.29,60.31,59.28,60.25,69498.0,59.134,60.1513,59.124,60.0915,69498.0
2025-04-10 10:35:00,60.22,60.5,59.96,60.19,70933.0,60.0616,60.3408,59.8023,60.0317,70933.0
2025-04-10 10:40:00,60.2,60.6,59.82,59.92,95424.0,60.0416,60.4406,59.6626,59.7624,95424.0
2025-04-10 10:45:00,59.92,60.03,59.15,59.36,89211.0,59.7624,59.8721,58.9944,59.2038,89211.0
2025-04-10 10:50:00,59.34,59.58,58.96,59.29,101689.0,59.1839,59.4233,58.8049,59.134,101689.0
2025-04-10 10:55:00,59.36,59.5,58.53,58.63,124959.0,59.2038,59.3435,58.376,58.4758,124959.0
2025-04-10 11:00:00,58.6,58.84,58.48,58.75,89821.0,58.4458,58.6852,58.3262,58.5954,89821.0
2025-04-10 11:05:00,58.71,59.46,58.6,59.42,85265.0,58.5555,59.3036,58.4458,59.2637,85265.0
2025-04-10 11:10:00,59.33,59.41,58.58,58.66,69900.0,59.1739,59.2537,58.4259,58.5057,69900.0
2025-04-10 11:15:00,58.66,58.69,58.26,58.35,75950.0,58.5057,58.5356,58.1067,58.1965,75950.0
2025-04-10 11:20:00,58.3,58.41,57.87,58.02,127022.0,58.1466,58.2563,57.7178,57.8674,127022.0
2025-04-10 11:25:00,58.04,58.19,57.7,57.71,92799.0,57.8873,58.0369,57.5482,57.5582,92799.0
2025-04-10 11:30:00,57.71,57.86,57.15,57.59,125674.0,57.5582,57.7078,56.9997,57.4385,125674.0
2025-04-10 11:35:00,57.62,57.62,57.05,57.12,90986.0,57.4684,57.4684,56.8999,56.9697,90986.0
2025-04-10 11:40:00,57.2,57.53,56.88,56.95,141926.0,57.0495,57.3787,56.7304,56.8002,141926.0
2025-04-10 11:45:00,56.93,57.34,56.68,56.73,117246.0,56.7802,57.1892,56.5309,56.5808,117246.0
2025-04-10 11:50:00,56.67,56.89,56.12,56.89,156284.0,56.5209,56.7403,55.9724,56.7403,156284.0
2025-04-10 11:55:00,56.91,56.97,55.62,55.85,186694.0,56.7603,56.8201,55.4737,55.7031,186694.0
2025-04-10 12:00:00,55.84,56.41,55.01,55.01,206097.0,55.6931,56.2616,54.8653,54.8653,206097.0
2025-04-10 12:05:00,55.02,55.93,54.81,55.6,232049.0,54.8753,55.7829,54.6658,55.4537,232049.0
2025-04-10 12:10:00,55.56,55.9,54.93,55.06,123983.0,55.4138,55.7529,54.7855,54.9151,123983.0
2025-04-10 12:15:00,55.0,55.07,54.11,54.38,139173.0,54.8553,54.9251,53.9676,54.2369,139173.0
2025-04-10 12:20:00,54.27,54.28,52.88,53.99,207460.0,54.1272,54.1372,52.7409,53.848,207460.0
2025-04-10 12:25:00,53.99,54.04,52.63,53.45,207074.0,53.848,53.8978,52.4915,53.3094,207074.0
2025-04-10 12:30:00,53.42,55.34,53.35,55.28,175427.0,53.2795,55.1944,53.2096,55.1346,175427.0
2025-04-10 12:35:00,55.23,55.93,54.8,55.68,168366.0,55.0847,55.7829,54.6558,55.5335,168366.0
2025-04-10 12:40:00,55.67,55.7,55.0,55.6,137460.0,55.5235,55.5535,54.8553,55.4537,137460.0
2025-04-10 12:45:00,55.49,56.44,54.74,56.16,109480.0,55.344,56.2915,54.596,56.0123,109480.0
2025-04-10 12:50:00,56.14,56.55,55.37,55.63,223466.0,55.9923,56.4012,55.2243,55.4837,223466.0
2025-04-10 12:55:00,55.66,56.44,55.56,56.27,65883.0,55.5136,56.2915,55.4138,56.122,65883.0
2025-04-10 13:00:00,56.17,58.03,55.93,56.75,344979.0,56.0222,57.8773,55.7829,56.6007,344979.0
2025-04-10 13:05:00,56.73,56.73,55.37,55.48,128308.0,56.5808,56.5808,55.2243,55.334,128308.0
2025-04-10 13:10:00,55.43,55.53,54.09,54.47,184900.0,55.2842,55.3839,53.9477,54.3267,184900.0
2025-04-10 13:15:00,54.34,54.89,54.07,54.7,56371.0,54.197,54.7456,53.9278,54.5561,56371.0
2025-04-10 13:20:00,54.74,55.1,53.82,54.9,130996.0,54.596,54.955,53.6784,54.7556,130996.0
2025-04-10 13:25:00,54.91,56.2,54.81,56.1,123340.0,54.7655,56.0522,54.6658,55.9524,123340.0
2025-04-10 13:30:00,56.07,56.69,55.84,56.11,98486.0,55.9225,56.5409,55.6931,55.9624,98486.0
2025-04-10 13:35:00,56.0,56.95,55.97,56.17,89078.0,55.8527,56.8002,55.8228,56.0222,89078.0
2025-04-10 13:40:00,56.15,57.36,56.05,57.35,106372.0,56.0023,57.2091,55.9025,57.1991,106372.0
2025-04-10 13:45:00,57.32,58.13,57.1,57.22,164686.0,57.1692,57.9771,56.9498,57.0695,164686.0
2025-04-10 13:50:00,57.35,58.0,56.76,57.79,95543.0,57.1991,57.8474,56.6107,57.638,95543.0
2025-04-10 13:55:00,57.8,58.35,57.76,57.87,117849.0,57.6479,58.1965,57.608,57.7178,117849.0
2025-04-10 14:00:00,57.8,59.14,57.66,58.85,228236.0,57.6479,58.9844,57.5083,58.6952,228236.0
2025-04-10 14:05:00,58.86,59.15,57.22,57.34,150134.0,58.7052,58.9944,57.0695,57.1892,150134.0
2025-04-10 14:10:00,57.3,57.55,56.54,56.69,83422.0,57.1493,57.3986,56.3913,56.5409,83422.0
2025-04-10 14:15:00,56.62,57.64,56.46,57.32,95455.0,56.471,57.4884,56.3115,57.1692,95455.0
2025-04-10 14:20:00,57.44,59.0,57.43,58.67,130449.0,57.2889,58.8448,57.2789,58.5157,130449.0
2025-04-10 14:25:00,58.56,59.5,58.34,59.32,100629.0,58.4059,59.3435,58.1865,59.1639,100629.0
2025-04-10 14:30:00,59.38,59.77,58.85,58.87,99050.0,59.2238,59.6128,58.6952,58.7151,99050.0
2025-04-10 14:35:00,58.81,59.15,58.36,59.05,70408.0,58.6553,58.9944,58.2065,58.8947,70408.0
2025-04-10 14:40:00,59.02,59.83,58.8,59.72,92779.0,58.8647,59.6726,58.6453,59.5629,92779.0
2025-04-10 14:45:00,59.73,59.73,58.33,58.7,101843.0,59.5729,59.5729,58.1765,58.5456,101843.0
2025-04-10 14:50:00,58.71,59.27,57.99,57.99,126594.0,58.5555,59.1141,57.8374,57.8374,126594.0
2025-04-10 14:55:00,57.99,58.91,57.64,58.52,75875.0,57.8374,58.755,57.4884,58.366,75875.0
2025-04-10 15:00:00,58.35,59.7,58.13,59.55,111416.0,58.1965,59.5429,57.9771,59.3933,111416.0
2025-04-10 15:05:00,59.44,59.66,57.94,57.98,100825.0,59.2836,59.503,57.7876,57.8275,100825.0
2025-04-10 15:10:00,57.98,58.41,57.8,58.21,55666.0,57.8275,58.2563,57.6479,58.0569,55666.0
2025-04-10 15:15:00,58.16,58.96,57.86,58.85,72515.0,58.007,58.8049,57.7078,58.6952,72515.0
2025-04-10 15:20:00,58.86,59.46,58.15,58.4,79308.0,58.7052,59.3036,57.997,58.2464,79308.0
2025-04-10 15:25:00,58.3,58.93,57.25,57.35,94239.0,58.1466,58.775,57.0994,57.1991,94239.0
2025-04-10 15:30:00,57.2,58.35,57.2,57.76,65053.0,57.0495,58.1965,57.0495,57.608,65053.0
2025-04-10 15:35:00,57.74,57.94,56.91,56.95,92959.0,57.5881,57.7876,56.7603,56.8002,92959.0
2025-04-10 15:40:00,56.9,57.27,55.75,55.82,151043.0,56.7503,57.1193,55.6033,55.6732,151043.0
2025-04-10 15:45:00,55.93,56.83,55.72,56.48,91732.0,55.7829,56.6805,55.5734,56.3314,91732.0
2025-04-10 15:50:00,56.32,58.38,56.23,58.17,136084.0,56.1718,58.2264,56.0821,58.017,136084.0
2025-04-10 15:55:00,58.21,58.66,57.17,58.03,225317.0,58.0569,58.5057,57.0196,57.8773,225317.0
2025-04-11 09:30:00,57.45,58.07,56.82,57.33,318199.0,57.2989,57.9172,56.6705,57.1792,318199.0
2025-04-11 09:35:00,57.41,58.29,56.88,57.93,237667.0,57.259,58.1367,56.7304,57.7776,237667.0
2025-04-11 09:40:00,58.05,58.5,57.18,58.26,169889.0,57.8973,58.3461,57.0296,58.1067,169889.0
2025-04-11 09:45:00,58.24,59.2,58.19,58.97,224396.0,58.0868,59.0443,58.0369,58.8149,224396.0
2025-04-11 09:50:00,58.88,59.36,58.46,59.17,119993.0,58.7251,59.2038,58.3062,59.0143,119993.0
2025-04-11 09:55:00,59.14,59.18,58.5,58.59,100497.0,58.9844,59.0243,58.3461,58.4359,100497.0
2025-04-11 10:00:00,58.53,58.69,57.56,58.2,167256.0,58.376,58.5356,57.4086,58.0469,167256.0
2025-04-11 10:05:00,58.26,59.26,58.09,58.83,118981.0,58.1067,59.1041,57.9372,58.6752,118981.0
2025-04-11 10:10:00,58.88,59.05,57.92,58.6,106337.0,58.7251,58.8947,57.7676,58.4458,106337.0
2025-04-11 10:15:00,58.5,58.97,57.62,57.65,72660.0,58.3461,58.8149,57.4684,57.4983,72660.0
2025-04-11 10:20:00,57.62,57.67,56.52,57.09,189451.0,57.4684,57.5183,56.3713,56.9398,189451.0
2025-04-11 10:25:00,57.08,57.27,56.6,56.68,109865.0,56.9298,57.1193,56.4511,56.5309,109865.0
2025-04-11 10:30:00,56.71,57.81,56.47,57.72,186731.0,56.5608,57.6579,56.3214,57.5682,186731.0
2025-04-11 10:35:00,57.7,58.02,57.54,57.83,59124.0,57.5482,57.8674,57.3886,57.6779,59124.0
2025-04-11 10:40:00,57.78,58.25,57.46,58.23,69234.0,57.628,58.0968,57.3088,58.0768,69234.0
2025-04-11 10:45:00,58.19,58.66,58.18,58.36,75014.0,58.0369,58.5057,58.0269,58.2065,75014.0
2025-04-11 10:50:00,58.36,58.36,57.64,57.98,73489.0,58.2065,58.2065,57.4884,57.8275,73489.0
2025-04-11 10:55:00,57.97,58.12,57.45,57.49,62069.0,57.8175,57.9671,57.2989,57.3388,62069.0
2025-04-11 11:00:00,57.4,58.9,57.26,57.36,93638.0,57.249,58.745,57.1094,57.2091,93638.0
2025-04-11 11:05:00,57.3,57.67,57.05,57.58,53102.0,57.1493,57.5183,56.8999,57.4285,53102.0
2025-04-11 11:10:00,57.55,57.67,57.04,57.06,52883.0,57.3986,57.5183,56.8899,56.9099,52883.0
2025-04-11 11:15:00,57.03,57.21,56.72,57.04,53755.0,56.88,57.0595,56.5708,56.8899,53755.0
2025-04-11 11:20:00,57.03,57.37,56.76,56.95,44235.0,56.88,57.2191,56.6107,56.8002,44235.0
2025-04-11 11:25:00,56.94,57.6,56.92,57.38,47961.0,56.7902,57.4485,56.7703,57.229,47961.0
2025-04-11 11:30:00,57.35,57.76,57.23,57.68,14698.0,57.1991,57.608,57.0794,57.5283,14698.0
2025-04-11 11:35:00,57.68,58.46,57.46,58.4,59413.0,57.5283,58.3062,57.3088,58.2464,59413.0
2025-04-11 11:40:00,58.41,58.41,57.82,58.13,25613.0,58.2563,58.2563,57.6679,57.9771,25613.0
2025-04-11 11:45:00,58.17,58.52,58.02,58.38,54333.0,58.017,58.366,57.8674,58.2264,54333.0
2025-04-11 11:50:00,58.45,58.5,58.09,58.26,40934.0,58.2962,58.3461,57.9372,58.1067,40934.0
2025-04-11 11:55:00,58.4,58.8,58.34,58.67,39011.0,58.2464,58.6453,58.1865,58.5157,39011.0
2025-04-11 12:00:00,58.78,58.83,58.46,58.75,40468.0,58.6254,58.6752,58.3062,58.5954,40468.0
2025-04-11 12:05:00,58.76,59.25,58.75,58.8,118906.0,58.6054,59.0941,58.5954,58.6453,118906.0
2025-04-11 12:10:00,58.79,59.25,58.78,59.02,46160.0,58.6353,59.0941,58.6254,58.8647,46160.0
2025-04-11 12:15:00,59.06,59.31,58.91,59.28,62126.0,58.9046,59.154,58.755,59.124,62126.0
2025-04-11 12:20:00,59.25,59.32,58.86,58.9,37918.0,59.0941,59.1639,58.7052,58.745,37918.0
2025-04-11 12:25:00,58.86,59.07,58.56,58.9,25988.0,58.7052,58.9146,58.4059,58.745,25988.0
2025-04-11 12:30:00,59.0,59.87,58.93,59.71,83704.0,58.8448,59.7125,58.775,59.5529,83704.0
2025-04-11 12:35:00,59.69,60.42,59.69,60.19,106037.0,59.533,60.261,59.533,60.0317,106037.0
2025-04-11 12:40:00,60.16,60.5,59.96,60.46,55557.0,60.0017,60.3408,59.8023,60.3009,55557.0
2025-04-11 12:45:00,60.34,60.66,60.12,60.64,100678.0,60.1813,60.5004,59.9618,60.4805,100678.0
2025-04-11 12:50:00,60.6,60.71,60.31,60.56,69279.0,60.4406,60.5503,60.1513,60.4007,69279.0
2025-04-11 12:55:00,60.39,60.6,60.29,60.34,67084.0,60.2311,60.4406,60.1314,60.1813,67084.0
2025-04-11 13:00:00,60.37,60.62,59.97,60.5,56499.0,60.2112,60.4605,59.8122,60.3408,56499.0
2025-04-11 13:05:00,60.36,60.77,60.19,60.4,43826.0,60.2012,60.6101,60.0317,60.2411,43826.0
2025-04-11 13:10:00,60.38,60.4,60.02,60.19,46111.0,60.2212,60.2411,59.8621,60.0317,46111.0
2025-04-11 13:15:00,60.21,60.44,59.65,59.83,67870.0,60.0516,60.281,59.4931,59.6726,67870.0
2025-04-11 13:20:00,59.73,60.42,59.66,60.02,61208.0,59.5729,60.261,59.503,59.8621,61208.0
2025-04-11 13:25:00,59.93,59.98,59.62,59.72,58336.0,59.7723,59.8222,59.4632,59.5629,58336.0
2025-04-11 13:30:00,59.71,59.92,59.41,59.68,52012.0,59.5529,59.7624,59.2537,59.523,52012.0
2025-04-11 13:35:00,59.79,60.71,59.47,60.69,57190.0,59.6327,60.5503,59.3135,60.5303,57190.0
2025-04-11 13:40:00,60.65,61.8,60.65,61.55,240188.0,60.4904,61.6374,60.4904,61.3881,240188.0
2025-04-11 13:45:00,61.54,61.54,60.82,61.35,139140.0,61.3781,61.3781,60.66,61.1886,139140.0
2025-04-11 13:50:00,61.28,61.91,61.13,61.67,73580.0,61.1188,61.7471,60.9692,61.5078,73580.0
2025-04-11 13:55:00,61.66,61.69,61.14,61.29,77208.0,61.4978,61.5277,60.9792,61.1288,77208.0
2025-04-11 14:00:00,61.3,61.43,60.98,61.37,78663.0,61.1387,61.2684,60.8196,61.2085,78663.0
2025-04-11 14:05:00,61.27,61.38,60.74,60.88,63067.0,61.1088,61.2185,60.5802,60.7198,63067.0
2025-04-11 14:10:00,60.93,61.17,60.69,60.96,64353.0,60.7697,61.0091,60.5303,60.7996,64353.0
2025-04-11 14:15:00,60.93,61.11,60.42,60.54,56837.0,60.7697,60.9492,60.261,60.3807,56837.0
2025-04-11 14:20:00,60.62,60.85,60.3,60.73,46116.0,60.4605,60.6899,60.1414,60.5702,46116.0
2025-04-11 14:25:00,60.73,60.85,60.39,60.83,34430.0,60.5702,60.6899,60.2311,60.67,34430.0
2025-04-11 14:30:00,60.8,60.93,60.65,60.74,30619.0,60.64,60.7697,60.4904,60.5802,30619.0
2025-04-11 14:35:00,60.69,61.1,60.6,60.87,39828.0,60.5303,60.9393,60.4406,60.7099,39828.0
2025-04-11 14:40:00,60.93,61.13,60.83,61.01,36068.0,60.7697,60.9692,60.67,60.8495,36068.0
2025-04-11 14:45:00,60.96,61.27,60.95,61.16,25914.0,60.7996,61.1088,60.7897,60.9991,25914.0
2025-04-11 14:50:00,61.17,61.17,60.41,60.98,66204.0,61.0091,61.0091,60.2511,60.8196,66204.0
2025-04-11 14:55:00,60.92,61.04,60.47,60.5,31249.0,60.7597,60.8794,60.3109,60.3408,31249.0
2025-04-11 15:00:00,60.51,61.17,60.47,61.04,35375.0,60.3508,61.0091,60.3109,60.8794,35375.0
2025-04-11 15:05:00,61.02,61.34,60.77,61.34,86795.0,60.8595,61.1786,60.6101,61.1786,86795.0
2025-04-11 15:10:00,61.3,61.52,61.15,61.45,55720.0,61.1387,61.3582,60.9891,61.2883,55720.0
2025-04-11 15:15:00,61.49,61.49,60.99,61.44,59508.0,61.3282,61.3282,60.8295,61.2784,59508.0
2025-04-11 15:20:00,61.42,61.61,61.26,61.49,36042.0,61.2584,61.4479,61.0988,61.3282,36042.0
2025-04-11 15:25:00,61.5,61.65,61.26,61.36,94162.0,61.3382,61.4878,61.0988,61.1986,94162.0
2025-04-11 15:30:00,61.3,61.46,61.08,61.42,59938.0,61.1387,61.2983,60.9193,61.2584,59938.0
2025-04-11 15:35:00,61.36,61.37,60.91,61.28,114067.0,61.1986,61.2085,60.7498,61.1188,114067.0
2025-04-11 15:40:00,61.29,61.43,61.19,61.43,32845.0,61.1288,61.2684,61.029,61.2684,32845.0
2025-04-11 15:45:00,61.4,61.41,61.11,61.33,110444.0,61.2385,61.2484,60.9492,61.1687,110444.0
2025-04-11 15:50:00,61.34,61.51,61.07,61.38,246767.0,61.1786,61.3482,60.9093,61.2185,246767.0
2025-04-11 15:55:00,61.35,61.5,61.01,61.08,408617.0,61.1886,61.3382,60.8495,60.9193,408617.0
2025-04-14 09:30:00,64.53,64.61,63.8,64.03,498641.0,64.3602,64.44,63.6322,63.8616,498641.0
2025-04-14 09:35:00,64.04,64.1,63.44,63.44,395567.0,63.8715,63.9314,63.2731,63.2731,395567.0
2025-04-14 09:40:00,63.45,63.51,62.87,63.37,221807.0,63.2831,63.3429,62.7046,63.2033,221807.0
2025-04-14 09:45:00,63.44,63.63,62.89,63.55,134752.0,63.2731,63.4626,62.7246,63.3828,134752.0
2025-04-14 09:50:00,63.54,63.79,63.17,63.73,103482.0,63.3728,63.6222,63.0038,63.5623,103482.0
2025-04-14 09:55:00,63.73,63.75,63.23,63.33,92838.0,63.5623,63.5823,63.0637,63.1634,92838.0
2025-04-14 10:00:00,63.33,64.18,63.14,63.98,158590.0,63.1634,64.0112,62.9739,63.8117,158590.0
2025-04-14 10:05:00,64.0,64.32,63.79,63.82,169603.0,63.8316,64.1508,63.6222,63.6521,169603.0
2025-04-14 10:10:00,63.84,63.86,63.45,63.56,97637.0,63.6721,63.692,63.2831,63.3928,97637.0
2025-04-14 10:15:00,63.65,63.78,63.03,63.45,161057.0,63.4826,63.6122,62.8642,63.2831,161057.0
2025-04-14 10:20:00,63.47,63.63,63.19,63.56,73088.0,63.303,63.4626,63.0238,63.3928,73088.0
2025-04-14 10:25:00,63.56,63.95,63.38,63.85,178795.0,63.3928,63.7818,63.2133,63.682,178795.0
2025-04-14 10:30:00,63.81,64.05,63.7,63.84,63845.0,63.6421,63.8815,63.5324,63.6721,63845.0
2025-04-14 10:35:00,63.88,64.1,63.74,64.02,65992.0,63.7119,63.9314,63.5723,63.8516,65992.0
2025-04-14 10:40:00,64.03,64.16,63.83,63.89,42934.0,63.8616,63.9912,63.6621,63.7219,42934.0
2025-04-14 10:45:00,63.96,64.21,63.79,64.16,108878.0,63.7917,64.0411,63.6222,63.9912,108878.0
2025-04-14 10:50:00,64.16,64.44,64.15,64.43,109245.0,63.9912,64.2705,63.9812,64.2605,109245.0
2025-04-14 10:55:00,64.42,64.42,63.89,63.96,140885.0,64.2505,64.2505,63.7219,63.7917,140885.0
2025-04-14 11:00:00,63.94,64.18,63.68,63.74,231555.0,63.7718,64.0112,63.5125,63.5723,231555.0
2025-04-14 11:05:00,63.78,63.81,63.37,63.57,186511.0,63.6122,63.6421,63.2033,63.4028,186511.0
2025-04-14 11:10:00,63.55,63.71,63.27,63.37,119255.0,63.3828,63.5424,63.1036,63.2033,119255.0
2025-04-14 11:15:00,63.28,63.48,63.17,63.42,37530.0,63.1135,63.313,63.0038,63.2532,37530.0
2025-04-14 11:20:00,63.44,63.55,63.24,63.29,40775.0,63.2731,63.3828,63.0736,63.1235,40775.0
2025-04-14 11:25:00,63.25,63.25,62.6,62.64,124292.0,63.0836,63.0836,62.4353,62.4752,124292.0
2025-04-14 11:30:00,62.66,63.05,62.49,63.04,104307.0,62.4952,62.8841,62.3256,62.8742,104307.0
2025-04-14 11:35:00,63.05,63.1,62.28,62.32,95575.0,62.8841,62.934,62.1162,62.1561,95575.0
2025-04-14 11:40:00,62.26,62.53,62.05,62.53,78260.0,62.0962,62.3655,61.8868,62.3655,78260.0
2025-04-14 11:45:00,62.5,62.5,61.66,61.73,143438.0,62.3356,62.3356,61.4978,61.5676,143438.0
2025-04-14 11:50:00,61.74,61.84,61.49,61.81,72719.0,61.5776,61.6773,61.3282,61.6474,72719.0
2025-04-14 11:55:00,61.8,62.14,61.64,61.64,84134.0,61.6374,61.9765,61.4778,61.4778,84134.0
2025-04-14 12:00:00,61.64,62.02,61.54,61.89,43825.0,61.4778,61.8568,61.3781,61.7272,43825.0
2025-04-14 12:05:00,61.96,62.01,61.58,61.64,41075.0,61.797,61.8469,61.418,61.4778,41075.0
2025-04-14 12:10:00,61.64,61.77,61.03,61.57,163782.0,61.4778,61.6075,60.8694,61.408,163782.0
2025-04-14 12:15:00,61.57,62.26,61.55,62.04,102502.0,61.408,62.0962,61.3881,61.8768,102502.0
2025-04-14 12:20:00,62.07,62.39,61.74,61.98,124957.0,61.9067,62.2259,61.5776,61.8169,124957.0
2025-04-14 12:25:00,62.03,62.03,61.47,61.71,62475.0,61.8668,61.8668,61.3083,61.5477,62475.0
2025-04-14 12:30:00,61.69,62.31,61.55,62.28,64475.0,61.5277,62.1461,61.3881,62.1162,64475.0
2025-04-14 12:35:00,62.28,62.39,62.08,62.13,40640.0,62.1162,62.2259,61.9167,61.9666,40640.0
2025-04-14 12:40:00,62.11,62.28,61.97,62.26,45798.0,61.9466,62.1162,61.807,62.0962,45798.0
2025-04-14 12:45:00,62.28,62.41,62.14,62.14,57083.0,62.1162,62.2458,61.9765,61.9765,57083.0
2025-04-14 12:50:00,62.09,62.09,61.63,62.03,64996.0,61.9267,61.9267,61.4679,61.8668,64996.0
2025-04-14 12:55:00,62.06,62.13,61.54,61.65,43322.0,61.8967,61.9666,61.3781,61.4878,43322.0
2025-04-14 13:00:00,61.55,62.81,61.52,61.9,130811.0,61.3881,62.6448,61.3582,61.7372,130811.0
2025-04-14 13:05:00,61.92,62.0,61.69,61.97,24411.0,61.7571,61.8369,61.5277,61.807,24411.0
2025-04-14 13:10:00,62.01,62.16,61.85,62.04,15762.0,61.8469,61.9965,61.6873,61.8768,15762.0
2025-04-14 13:15:00,62.05,62.25,61.76,62.21,43656.0,61.8868,62.0862,61.5975,62.0463,43656.0
2025-04-14 13:20:00,62.28,62.62,62.17,62.59,60720.0,62.1162,62.4553,62.0064,62.4253,60720.0
2025-04-14 13:25:00,62.55,62.57,62.11,62.26,30875.0,62.3854,62.4054,61.9466,62.0962,30875.0
2025-04-14 13:30:00,62.17,62.37,61.91,62.27,45769.0,62.0064,62.2059,61.7471,62.1062,45769.0
2025-04-14 13:35:00,62.26,62.49,62.19,62.32,27810.0,62.0962,62.3256,62.0264,62.1561,27810.0
2025-04-14 13:40:00,62.23,62.5,62.12,62.13,15326.0,62.0663,62.3356,61.9566,61.9666,15326.0
2025-04-14 13:45:00,62.1,62.38,61.95,62.37,24105.0,61.9366,62.2159,61.787,62.2059,24105.0
2025-04-14 13:50:00,62.4,62.93,62.26,62.7,71657.0,62.2358,62.7644,62.0962,62.5351,71657.0
2025-04-14 13:55:00,62.71,62.9,62.59,62.76,39516.0,62.545,62.7345,62.4253,62.5949,39516.0
2025-04-14 14:00:00,62.78,63.01,62.75,62.95,87286.0,62.6148,62.8442,62.5849,62.7844,87286.0
2025-04-14 14:05:00,62.96,63.08,62.79,63.02,46557.0,62.7944,62.9141,62.6248,62.8542,46557.0
2025-04-14 14:10:00,63.01,63.06,62.7,62.91,59401.0,62.8442,62.8941,62.5351,62.7445,59401.0
2025-04-14 14:15:00,62.81,63.05,62.8,63.02,19683.0,62.6448,62.8841,62.6348,62.8542,19683.0
2025-04-14 14:20:00,63.02,63.28,63.02,63.27,26892.0,62.8542,63.1135,62.8542,63.1036,26892.0
2025-04-14 14:25:00,63.26,63.3,63.1,63.29,26393.0,63.0936,63.1335,62.934,63.1235,26393.0
2025-04-14 14:30:00,63.23,63.4,63.16,63.3,36385.0,63.0637,63.2332,62.9938,63.1335,36385.0
2025-04-14 14:35:00,63.34,63.42,63.27,63.34,11793.0,63.1734,63.2532,63.1036,63.1734,11793.0
2025-04-14 14:40:00,63.37,63.57,63.34,63.54,36986.0,63.2033,63.4028,63.1734,63.3728,36986.0
2025-04-14 14:45:00,63.55,63.55,63.28,63.39,82327.0,63.3828,63.3828,63.1135,63.2232,82327.0
2025-04-14 14:50:00,63.45,63.5,63.3,63.42,28247.0,63.2831,63.3329,63.1335,63.2532,28247.0
2025-04-14 14:55:00,63.31,63.47,63.31,63.39,22887.0,63.1434,63.303,63.1434,63.2232,22887.0
2025-04-14 15:00:00,63.4,63.63,63.37,63.61,22433.0,63.2332,63.4626,63.2033,63.4427,22433.0
2025-04-14 15:05:00,63.59,63.87,63.57,63.87,120005.0,63.4227,63.702,63.4028,63.702,120005.0
2025-04-14 15:10:00,63.87,64.0,63.74,63.95,49211.0,63.702,63.8316,63.5723,63.7818,49211.0
2025-04-14 15:15:00,63.92,63.92,63.58,63.69,38337.0,63.7518,63.7518,63.4127,63.5224,38337.0
2025-04-14 15:20:00,63.69,63.84,63.57,63.8,30683.0,63.5224,63.6721,63.4028,63.6322,30683.0
2025-04-14 15:25:00,63.76,63.79,63.49,63.6,37215.0,63.5923,63.6222,63.323,63.4327,37215.0
2025-04-14 15:30:00,63.57,63.67,63.38,63.61,49138.0,63.4028,63.5025,63.2133,63.4427,49138.0
2025-04-14 15:35:00,63.61,63.7,63.45,63.56,34750.0,63.4427,63.5324,63.2831,63.3928,34750.0
2025-04-14 15:40:00,63.53,63.87,63.53,63.72,54500.0,63.3629,63.702,63.3629,63.5524,54500.0
2025-04-14 15:45:00,63.71,63.74,63.25,63.41,47034.0,63.5424,63.5723,63.0836,63.2432,47034.0
2025-04-14 15:50:00,63.38,63.42,62.84,63.02,92298.0,63.2133,63.2532,62.6747,62.8542,92298.0
2025-04-14 15:55:00,63.0,63.01,62.56,62.79,243972.0,62.8343,62.8442,62.3954,62.6248,243972.0
2025-04-15 09:30:00,63.0,63.42,62.85,63.2,220707.0,62.8343,63.2532,62.6847,63.0337,220707.0
2025-04-15 09:35:00,63.16,63.67,62.96,63.63,99191.0,62.9938,63.5025,62.7944,63.4626,99191.0
2025-04-15 09:40:00,63.65,63.9,63.55,63.74,161768.0,63.4826,63.7319,63.3828,63.5723,161768.0
2025-04-15 09:45:00,63.75,63.95,63.46,63.88,91105.0,63.5823,63.7818,63.2931,63.7119,91105.0
2025-04-15 09:50:00,63.88,64.13,63.78,63.97,90321.0,63.7119,63.9613,63.6122,63.8017,90321.0
2025-04-15 09:55:00,63.94,64.05,63.62,63.64,55614.0,63.7718,63.8815,63.4526,63.4726,55614.0
2025-04-15 10:00:00,63.7,63.95,63.57,63.77,70672.0,63.5324,63.7818,63.4028,63.6022,70672.0
2025-04-15 10:05:00,63.81,63.98,63.71,63.79,77620.0,63.6421,63.8117,63.5424,63.6222,77620.0
2025-04-15 10:10:00,63.78,64.24,63.67,63.75,87227.0,63.6122,64.071,63.5025,63.5823,87227.0
2025-04-15 10:15:00,63.74,64.01,62.8,62.91,224106.0,63.5723,63.8416,62.6348,62.7445,224106.0
2025-04-15 10:20:00,62.89,63.42,62.45,62.96,202037.0,62.7246,63.2532,62.2857,62.7944,202037.0
2025-04-15 10:25:00,63.0,63.12,62.68,62.93,34796.0,62.8343,62.9539,62.5151,62.7644,34796.0
2025-04-15 10:30:00,62.89,63.45,62.89,63.41,44756.0,62.7246,63.2831,62.7246,63.2432,44756.0
2025-04-15 10:35:00,63.39,63.44,63.05,63.09,50186.0,63.2232,63.2731,62.8841,62.924,50186.0
2025-04-15 10:40:00,62.99,63.75,62.94,63.72,71659.0,62.8243,63.5823,62.7744,63.5524,71659.0
2025-04-15 10:45:00,63.67,63.71,62.81,63.39,119581.0,63.5025,63.5424,62.6448,63.2232,119581.0
2025-04-15 10:50:00,63.37,63.51,63.05,63.39,72847.0,63.2033,63.3429,62.8841,63.2232,72847.0
2025-04-15 10:55:00,63.51,63.67,63.32,63.35,66250.0,63.3429,63.5025,63.1534,63.1833,66250.0
2025-04-15 11:00:00,63.31,63.63,63.28,63.61,26976.0,63.1434,63.4626,63.1135,63.4427,26976.0
2025-04-15 11:05:00,63.63,63.67,63.26,63.42,28841.0,63.4626,63.5025,63.0936,63.2532,28841.0
2025-04-15 11:10:00,63.44,63.65,63.29,63.64,30614.0,63.2731,63.4826,63.1235,63.4726,30614.0
2025-04-15 11:15:00,63.64,63.75,63.58,63.64,21253.0,63.4726,63.5823,63.4127,63.4726,21253.0
2025-04-15 11:20:00,63.77,63.82,63.62,63.68,28576.0,63.6022,63.6521,63.4526,63.5125,28576.0
2025-04-15 11:25:00,63.69,63.69,63.17,63.19,42648.0,63.5224,63.5224,63.0038,63.0238,42648.0
2025-04-15 11:30:00,63.21,63.62,63.16,63.31,37188.0,63.0437,63.4526,62.9938,63.1434,37188.0
2025-04-15 11:35:00,63.28,63.46,63.04,63.25,27487.0,63.1135,63.2931,62.8742,63.0836,27487.0
2025-04-15 11:40:00,63.26,63.32,63.16,63.25,31110.0,63.0936,63.1534,62.9938,63.0836,31110.0
2025-04-15 11:45:00,63.21,63.37,62.98,63.1,37936.0,63.0437,63.2033,62.8143,62.934,37936.0
2025-04-15 11:50:00,63.13,63.56,62.96,63.37,74617.0,62.9639,63.3928,62.7944,63.2033,74617.0
2025-04-15 11:55:00,63.41,63.46,63.2,63.45,32698.0,63.2432,63.2931,63.0337,63.2831,32698.0
2025-04-15 12:00:00,63.44,63.67,63.44,63.54,23153.0,63.2731,63.5025,63.2731,63.3728,23153.0
2025-04-15 12:05:00,63.63,63.64,63.3,63.42,27854.0,63.4626,63.4726,63.1335,63.2532,27854.0
2025-04-15 12:10:00,63.37,63.53,63.3,63.42,18829.0,63.2033,63.3629,63.1335,63.2532,18829.0
2025-04-15 12:15:00,63.41,63.57,63.28,63.36,16835.0,63.2432,63.4028,63.1135,63.1933,16835.0
2025-04-15 12:20:00,63.34,63.58,63.29,63.58,21643.0,63.1734,63.4127,63.1235,63.4127,21643.0
2025-04-15 12:25:00,63.6,63.67,63.42,63.46,27602.0,63.4327,63.5025,63.2532,63.2931,27602.0
2025-04-15 12:30:00,63.46,63.61,63.38,63.39,17413.0,63.2931,63.4427,63.2133,63.2232,17413.0
2025-04-15 12:35:00,63.41,63.43,63.2,63.21,19981.0,63.2432,63.2631,63.0337,63.0437,19981.0
2025-04-15 12:40:00,63.21,63.39,63.1,63.39,42646.0,63.0437,63.2232,62.934,63.2232,42646.0
2025-04-15 12:45:00,63.39,63.51,63.31,63.36,21403.0,63.2232,63.3429,63.1434,63.1933,21403.0
2025-04-15 12:50:00,63.36,63.36,62.9,62.96,35512.0,63.1933,63.1933,62.7345,62.7944,35512.0
2025-04-15 12:55:00,62.93,62.93,62.59,62.79,56459.0,62.7644,62.7644,62.4253,62.6248,56459.0
2025-04-15 13:00:00,62.75,63.0,62.59,62.97,63175.0,62.5849,62.8343,62.4253,62.8043,63175.0
2025-04-15 13:05:00,63.0,63.09,62.81,62.82,38794.0,62.8343,62.924,62.6448,62.6547,38794.0
2025-04-15 13:10:00,62.83,62.94,62.74,62.89,28361.0,62.6647,62.7744,62.5749,62.7246,28361.0
2025-04-15 13:15:00,62.89,62.9,62.52,62.64,37786.0,62.7246,62.7345,62.3555,62.4752,37786.0
2025-04-15 13:20:00,62.65,62.7,62.25,62.42,82268.0,62.4852,62.5351,62.0862,62.2558,82268.0
2025-04-15 13:25:00,62.43,62.51,62.2,62.34,47548.0,62.2658,62.3456,62.0364,62.176,47548.0
2025-04-15 13:30:00,62.34,62.64,62.33,62.4,43364.0,62.176,62.4752,62.166,62.2358,43364.0
2025-04-15 13:35:00,62.39,62.69,62.3,62.66,35296.0,62.2259,62.5251,62.1361,62.4952,35296.0
2025-04-15 13:40:00,62.68,62.86,62.66,62.72,32807.0,62.5151,62.6946,62.4952,62.555,32807.0
2025-04-15 13:45:00,62.69,62.77,62.56,62.74,24781.0,62.5251,62.6049,62.3954,62.5749,24781.0
2025-04-15 13:50:00,62.74,62.76,62.24,62.27,40553.0,62.5749,62.5949,62.0763,62.1062,40553.0
2025-04-15 13:55:00,62.2,62.61,62.2,62.55,32585.0,62.0364,62.4453,62.0364,62.3854,32585.0
2025-04-15 14:00:00,62.51,62.69,62.32,62.35,13039.0,62.3456,62.5251,62.1561,62.186,13039.0
2025-04-15 14:05:00,62.44,62.48,62.22,62.46,35772.0,62.2757,62.3156,62.0563,62.2957,35772.0
2025-04-15 14:10:00,62.34,62.39,62.1,62.19,37478.0,62.176,62.2259,61.9366,62.0264,37478.0
2025-04-15 14:15:00,62.17,62.24,61.98,62.11,117973.0,62.0064,62.0763,61.8169,61.9466,117973.0
2025-04-15 14:20:00,62.1,62.28,62.02,62.18,36065.0,61.9366,62.1162,61.8568,62.0164,36065.0
2025-04-15 14:25:00,62.18,62.45,62.13,62.24,22601.0,62.0164,62.2857,61.9666,62.0763,22601.0
2025-04-15 14:30:00,62.3,62.51,62.25,62.49,22414.0,62.1361,62.3456,62.0862,62.3256,22414.0
2025-04-15 14:35:00,62.54,62.57,62.3,62.39,21039.0,62.3755,62.4054,62.1361,62.2259,21039.0
2025-04-15 14:40:00,62.37,62.66,62.35,62.66,40123.0,62.2059,62.4952,62.186,62.4952,40123.0
2025-04-15 14:45:00,62.66,62.83,62.54,62.58,36316.0,62.4952,62.6647,62.3755,62.4154,36316.0
2025-04-15 14:50:00,62.53,62.61,62.4,62.59,31202.0,62.3655,62.4453,62.2358,62.4253,31202.0
2025-04-15 14:55:00,62.59,62.76,62.59,62.67,21442.0,62.4253,62.5949,62.4253,62.5051,21442.0
2025-04-15 15:00:00,62.64,62.67,62.46,62.6,18097.0,62.4752,62.5051,62.2957,62.4353,18097.0
2025-04-15 15:05:00,62.58,62.65,62.46,62.55,13526.0,62.4154,62.4852,62.2957,62.3854,13526.0
2025-04-15 15:10:00,62.54,62.84,62.45,62.77,25673.0,62.3755,62.6747,62.2857,62.6049,25673.0
2025-04-15 15:15:00,62.75,62.86,62.72,62.82,19939.0,62.5849,62.6946,62.555,62.6547,19939.0
2025-04-15 15:20:00,62.8,62.85,62.56,62.61,27618.0,62.6348,62.6847,62.3954,62.4453,27618.0
2025-04-15 15:25:00,62.52,62.56,62.34,62.53,37947.0,62.3555,62.3954,62.176,62.3655,37947.0
2025-04-15 15:30:00,62.56,62.64,62.45,62.53,13184.0,62.3954,62.4752,62.2857,62.3655,13184.0
2025-04-15 15:35:00,62.47,62.63,62.34,62.44,32566.0,62.3057,62.4652,62.176,62.2757,32566.0
2025-04-15 15:40:00,62.45,62.54,62.36,62.48,23890.0,62.2857,62.3755,62.1959,62.3156,23890.0
2025-04-15 15:45:00,62.48,62.48,62.12,62.32,89992.0,62.3156,62.3156,61.9566,62.1561,89992.0
2025-04-15 15:50:00,62.33,62.65,62.28,62.51,114161.0,62.166,62.4852,62.1162,62.3456,114161.0
2025-04-15 15:55:00,62.51,62.52,62.18,62.3,1154269.0,62.3456,62.3555,62.0164,62.1361,1154269.0
2025-04-16 09:30:00,60.19,60.75,60.16,60.63,233988.0,60.0317,60.5902,60.0017,60.4705,233988.0
2025-04-16 09:35:00,60.51,60.94,60.46,60.69,114474.0,60.3508,60.7797,60.3009,60.5303,114474.0
2025-04-16 09:40:00,60.66,60.79,60.45,60.48,58842.0,60.5004,60.6301,60.291,60.3209,58842.0
2025-04-16 09:45:00,60.52,60.57,60.1,60.21,116733.0,60.3608,60.4107,59.9419,60.0516,116733.0
2025-04-16 09:50:00,60.19,60.23,59.69,59.8,224958.0,60.0317,60.0715,59.533,59.6427,224958.0
2025-04-16 09:55:00,59.77,60.05,59.58,59.58,98513.0,59.6128,59.892,59.4233,59.4233,98513.0
2025-04-16 10:00:00,59.56,59.82,59.49,59.75,50663.0,59.4033,59.6626,59.3335,59.5928,50663.0
2025-04-16 10:05:00,59.76,60.15,59.76,60.05,106098.0,59.6028,59.9918,59.6028,59.892,106098.0
2025-04-16 10:10:00,60.07,60.13,59.68,59.68,43081.0,59.912,59.9718,59.523,59.523,43081.0
2025-04-16 10:15:00,59.7,59.81,59.6,59.79,47234.0,59.5429,59.6527,59.4432,59.6327,47234.0
2025-04-16 10:20:00,59.75,60.15,59.68,60.15,77384.0,59.5928,59.9918,59.523,59.9918,77384.0
2025-04-16 10:25:00,60.15,60.36,60.06,60.2,78845.0,59.9918,60.2012,59.902,60.0416,78845.0
2025-04-16 10:30:00,60.21,60.35,60.08,60.34,43969.0,60.0516,60.1912,59.9219,60.1813,43969.0
2025-04-16 10:35:00,60.35,60.4,60.1,60.32,30405.0,60.1912,60.2411,59.9419,60.1613,30405.0
2025-04-16 10:40:00,60.35,60.65,60.32,60.56,55314.0,60.1912,60.4904,60.1613,60.4007,55314.0
2025-04-16 10:45:00,60.5,60.53,60.32,60.36,52721.0,60.3408,60.3708,60.1613,60.2012,52721.0
2025-04-16 10:50:00,60.34,60.51,60.3,60.33,25333.0,60.1813,60.3508,60.1414,60.1713,25333.0
2025-04-16 10:55:00,60.33,60.45,60.16,60.41,25787.0,60.1713,60.291,60.0017,60.2511,25787.0
2025-04-16 11:00:00,60.42,60.61,60.33,60.34,50344.0,60.261,60.4505,60.1713,60.1813,50344.0
2025-04-16 11:05:00,60.35,60.59,60.22,60.58,29182.0,60.1912,60.4306,60.0616,60.4206,29182.0
2025-04-16 11:10:00,60.57,60.67,60.5,60.58,28411.0,60.4107,60.5104,60.3408,60.4206,28411.0
2025-04-16 11:15:00,60.57,60.61,60.27,60.5,30794.0,60.4107,60.4505,60.1114,60.3408,30794.0
2025-04-16 11:20:00,60.42,61.16,60.36,61.16,104714.0,60.261,60.9991,60.2012,60.9991,104714.0
2025-04-16 11:25:00,61.16,61.37,61.12,61.22,106102.0,60.9991,61.2085,60.9592,61.0589,106102.0
2025-04-16 11:30:00,61.24,61.25,60.94,61.14,80528.0,61.0789,61.0889,60.7797,60.9792,80528.0
2025-04-16 11:35:00,61.13,61.15,60.88,60.97,32421.0,60.9692,60.9891,60.7198,60.8096,32421.0
2025-04-16 11:40:00,60.97,60.97,60.69,60.75,74319.0,60.8096,60.8096,60.5303,60.5902,74319.0
2025-04-16 11:45:00,60.76,60.8,60.5,60.52,93134.0,60.6002,60.64,60.3408,60.3608,93134.0
2025-04-16 11:50:00,60.5,60.61,60.32,60.34,72187.0,60.3408,60.4505,60.1613,60.1813,72187.0
2025-04-16 11:55:00,60.36,60.43,60.09,60.2,36144.0,60.2012,60.271,59.9319,60.0416,36144.0
2025-04-16 12:00:00,60.24,60.26,60.03,60.24,29646.0,60.0815,60.1015,59.8721,60.0815,29646.0
2025-04-16 12:05:00,60.22,60.22,59.86,60.1,60699.0,60.0616,60.0616,59.7025,59.9419,60699.0
2025-04-16 12:10:00,60.1,60.26,60.04,60.14,126331.0,59.9419,60.1015,59.882,59.9818,126331.0
2025-04-16 12:15:00,60.12,60.21,60.0,60.13,30845.0,59.9618,60.0516,59.8422,59.9718,30845.0
2025-04-16 12:20:00,60.05,60.13,59.93,60.13,15104.0,59.892,59.9718,59.7723,59.9718,15104.0
2025-04-16 12:25:00,60.14,60.24,60.04,60.13,41096.0,59.9818,60.0815,59.882,59.9718,41096.0
2025-04-16 12:30:00,60.12,60.31,60.06,60.3,51973.0,59.9618,60.1513,59.902,60.1414,51973.0
2025-04-16 12:35:00,60.31,60.34,59.88,59.95,69246.0,60.1513,60.1813,59.7225,59.7923,69246.0
2025-04-16 12:40:00,59.92,60.14,59.79,60.13,56556.0,59.7624,59.9818,59.6327,59.9718,56556.0
2025-04-16 12:45:00,60.13,60.14,59.86,59.95,36233.0,59.9718,59.9818,59.7025,59.7923,36233.0
2025-04-16 12:50:00,59.95,59.99,59.85,59.99,19763.0,59.7923,59.8322,59.6925,59.8322,19763.0
2025-04-16 12:55:00,60.0,60.03,59.87,59.88,17348.0,59.8422,59.8721,59.7125,59.7225,17348.0
2025-04-16 13:00:00,59.91,60.05,59.75,59.82,41471.0,59.7524,59.892,59.5928,59.6626,41471.0
2025-04-16 13:05:00,59.79,60.05,59.74,59.8,18726.0,59.6327,59.892,59.5828,59.6427,18726.0
2025-04-16 13:10:00,59.82,59.88,59.68,59.8,45529.0,59.6626,59.7225,59.523,59.6427,45529.0
2025-04-16 13:15:00,59.82,60.15,59.82,60.09,28205.0,59.6626,59.9918,59.6626,59.9319,28205.0
2025-04-16 13:20:00,60.1,60.18,59.85,59.89,51116.0,59.9419,60.0217,59.6925,59.7324,51116.0
2025-04-16 13:25:00,59.92,60.16,59.89,60.14,27330.0,59.7624,60.0017,59.7324,59.9818,27330.0
2025-04-16 13:30:00,60.15,60.15,59.03,59.07,212966.0,59.9918,59.9918,58.8747,58.9146,212966.0
2025-04-16 13:35:00,59.1,59.37,58.92,58.97,123014.0,58.9445,59.2138,58.765,58.8149,123014.0
2025-04-16 13:40:00,58.98,58.98,58.49,58.67,128691.0,58.8248,58.8248,58.3361,58.5157,128691.0
2025-04-16 13:45:00,58.58,58.6,58.09,58.26,149553.0,58.4259,58.4458,57.9372,58.1067,149553.0
2025-04-16 13:50:00,58.18,58.46,57.96,58.11,184398.0,58.0269,58.3062,57.8075,57.9571,184398.0
2025-04-16 13:55:00,58.11,58.23,57.52,57.58,155409.0,57.9571,58.0768,57.3687,57.4285,155409.0
2025-04-16 14:00:00,57.56,58.12,57.55,57.85,181051.0,57.4086,57.9671,57.3986,57.6978,181051.0
2025-04-16 14:05:00,57.99,58.22,57.79,58.12,99024.0,57.8374,58.0668,57.638,57.9671,99024.0
2025-04-16 14:10:00,58.15,58.33,57.99,58.26,128049.0,57.997,58.1765,57.8374,58.1067,128049.0
2025-04-16 14:15:00,58.27,58.34,57.76,57.9,73107.0,58.1167,58.1865,57.608,57.7477,73107.0
2025-04-16 14:20:00,57.93,58.41,57.77,58.31,78269.0,57.7776,58.2563,57.618,58.1566,78269.0
2025-04-16 14:25:00,58.28,58.5,58.18,58.23,78588.0,58.1267,58.3461,58.0269,58.0768,78588.0
2025-04-16 14:30:00,58.2,58.24,57.99,58.02,49845.0,58.0469,58.0868,57.8374,57.8674,49845.0
2025-04-16 14:35:00,58.04,58.04,57.53,57.57,77970.0,57.8873,57.8873,57.3787,57.4185,77970.0
2025-04-16 14:40:00,57.57,57.69,57.4,57.51,81229.0,57.4185,57.5382,57.249,57.3587,81229.0
2025-04-16 14:45:00,57.52,57.62,57.4,57.48,49712.0,57.3687,57.4684,57.249,57.3288,49712.0
2025-04-16 14:50:00,57.46,57.48,57.22,57.26,57166.0,57.3088,57.3288,57.0695,57.1094,57166.0
2025-04-16 14:55:00,57.24,57.45,57.07,57.1,107371.0,57.0894,57.2989,56.9199,56.9498,107371.0
2025-04-16 15:00:00,57.11,57.27,56.83,56.9,111009.0,56.9598,57.1193,56.6805,56.7503,111009.0
2025-04-16 15:05:00,56.96,57.05,56.65,56.72,145646.0,56.8102,56.8999,56.501,56.5708,145646.0
2025-04-16 15:10:00,56.73,57.01,56.42,56.84,133398.0,56.5808,56.86,56.2716,56.6905,133398.0
2025-04-16 15:15:00,56.79,56.95,56.55,56.55,47293.0,56.6406,56.8002,56.4012,56.4012,47293.0
2025-04-16 15:20:00,56.54,56.64,56.33,56.37,53011.0,56.3913,56.491,56.1818,56.2217,53011.0
2025-04-16 15:25:00,56.37,56.44,56.25,56.33,47570.0,56.2217,56.2915,56.102,56.1818,47570.0
2025-04-16 15:30:00,56.42,56.92,56.42,56.8,73596.0,56.2716,56.7703,56.2716,56.6506,73596.0
2025-04-16 15:35:00,56.75,56.92,56.59,56.9,46607.0,56.6007,56.7703,56.4411,56.7503,46607.0
2025-04-16 15:40:00,56.88,57.17,56.81,57.0,78454.0,56.7304,57.0196,56.6605,56.85,78454.0
2025-04-16 15:45:00,56.98,57.2,56.88,57.14,109241.0,56.8301,57.0495,56.7304,56.9897,109241.0
2025-04-16 15:50:00,57.2,58.13,57.2,58.05,158362.0,57.0495,57.9771,57.0495,57.8973,158362.0
2025-04-16 15:55:00,58.04,58.27,57.6,58.12,265953.0,57.8873,58.1167,57.4485,57.9671,265953.0
2025-04-17 09:30:00,58.67,58.95,58.32,58.5,229459.0,58.5157,58.7949,58.1666,58.3461,229459.0
2025-04-17 09:35:00,58.51,58.73,58.27,58.44,162922.0,58.3561,58.5755,58.1167,58.2863,162922.0
2025-04-17 09:40:00,58.46,58.93,58.3,58.67,98843.0,58.3062,58.775,58.1466,58.5157,98843.0
2025-04-17 09:45:00,58.66,58.75,58.32,58.69,104960.0,58.5057,58.5954,58.1666,58.5356,104960.0
2025-04-17 09:50:00,58.72,59.22,58.72,59.06,162046.0,58.5655,59.0642,58.5655,58.9046,162046.0
2025-04-17 09:55:00,59.08,59.17,58.78,59.02,99700.0,58.9246,59.0143,58.6254,58.8647,99700.0
2025-04-17 10:00:00,59.03,59.2,58.73,59.0,90830.0,58.8747,59.0443,58.5755,58.8448,90830.0
2025-04-17 10:05:00,58.99,59.09,58.47,58.64,155525.0,58.8348,58.9345,58.3162,58.4857,155525.0
2025-04-17 10:10:00,58.65,59.0,58.53,58.59,96906.0,58.4957,58.8448,58.376,58.4359,96906.0
2025-04-17 10:15:00,58.58,58.68,58.25,58.35,82322.0,58.4259,58.5256,58.0968,58.1965,82322.0
2025-04-17 10:20:00,58.36,58.44,58.11,58.18,107382.0,58.2065,58.2863,57.9571,58.0269,107382.0
2025-04-17 10:25:00,58.14,58.27,57.85,57.91,83035.0,57.987,58.1167,57.6978,57.7577,83035.0
2025-04-17 10:30:00,57.9,58.06,57.57,57.85,112499.0,57.7477,57.9073,57.4185,57.6978,112499.0
2025-04-17 10:35:00,57.8,57.8,57.45,57.58,78258.0,57.6479,57.6479,57.2989,57.4285,78258.0
2025-04-17 10:40:00,57.6,58.1,57.58,58.06,64942.0,57.4485,57.9472,57.4285,57.9073,64942.0
2025-04-17 10:45:00,58.07,58.2,57.98,58.07,79610.0,57.9172,58.0469,57.8275,57.9172,79610.0
2025-04-17 10:50:00,58.09,58.23,57.86,58.07,24304.0,57.9372,58.0768,57.7078,57.9172,24304.0
2025-04-17 10:55:00,58.06,58.06,57.82,57.82,28815.0,57.9073,57.9073,57.6679,57.6679,28815.0
2025-04-17 11:00:00,57.85,58.08,57.84,57.98,40365.0,57.6978,57.9272,57.6878,57.8275,40365.0
2025-04-17 11:05:00,58.0,58.82,57.99,58.63,135248.0,57.8474,58.6653,57.8374,58.4758,135248.0
2025-04-17 11:10:00,58.58,58.9,58.56,58.89,55931.0,58.4259,58.745,58.4059,58.7351,55931.0
2025-04-17 11:15:00,58.9,59.09,58.67,58.99,88445.0,58.745,58.9345,58.5157,58.8348,88445.0
2025-04-17 11:20:00,59.0,59.0,58.6,58.74,29864.0,58.8448,58.8448,58.4458,58.5855,29864.0
2025-04-17 11:25:00,58.75,58.75,58.32,58.38,23361.0,58.5954,58.5954,58.1666,58.2264,23361.0
2025-04-17 11:30:00,58.36,58.8,58.36,58.68,26314.0,58.2065,58.6453,58.2065,58.5256,26314.0
2025-04-17 11:35:00,58.61,59.01,58.46,58.75,68343.0,58.4558,58.8548,58.3062,58.5954,68343.0
2025-04-17 11:40:00,58.76,58.82,58.46,58.51,19465.0,58.6054,58.6653,58.3062,58.3561,19465.0
2025-04-17 11:45:00,58.56,58.74,58.38,58.42,29632.0,58.4059,58.5855,58.2264,58.2663,29632.0
2025-04-17 11:50:00,58.43,58.82,58.32,58.38,42536.0,58.2763,58.6653,58.1666,58.2264,42536.0
2025-04-17 11:55:00,58.37,58.67,58.35,58.4,21513.0,58.2164,58.5157,58.1965,58.2464,21513.0
2025-04-17 12:00:00,58.42,58.9,58.29,58.3,58696.0,58.2663,58.745,58.1367,58.1466,58696.0
2025-04-17 12:05:00,58.31,59.09,58.23,58.89,195335.0,58.1566,58.9345,58.0768,58.7351,195335.0
2025-04-17 12:10:00,58.88,58.89,58.24,58.7,217771.0,58.7251,58.7351,58.0868,58.5456,217771.0
2025-04-17 12:15:00,58.76,59.29,58.58,59.2,142633.0,58.6054,59.134,58.4259,59.0443,142633.0
2025-04-17 12:20:00,59.14,59.34,58.98,59.14,65825.0,58.9844,59.1839,58.8248,58.9844,65825.0
2025-04-17 12:25:00,59.14,59.43,59.1,59.28,118880.0,58.9844,59.2737,58.9445,59.124,118880.0
2025-04-17 12:30:00,59.28,59.5,59.12,59.4,73584.0,59.124,59.3435,58.9645,59.2437,73584.0
2025-04-17 12:35:00,59.4,59.57,59.07,59.07,76130.0,59.2437,59.4133,58.9146,58.9146,76130.0
2025-04-17 12:40:00,59.12,59.28,58.77,58.86,151734.0,58.9645,59.124,58.6154,58.7052,151734.0
2025-04-17 12:45:00,58.86,59.14,58.75,59.09,62495.0,58.7052,58.9844,58.5954,58.9345,62495.0
2025-04-17 12:50:00,59.12,59.46,59.11,59.4,59254.0,58.9645,59.3036,58.9545,59.2437,59254.0
2025-04-17 12:55:00,59.41,59.6,59.33,59.42,63982.0,59.2537,59.4432,59.1739,59.2637,63982.0
2025-04-17 13:00:00,59.45,59.57,59.26,59.33,28968.0,59.2936,59.4133,59.1041,59.1739,28968.0
2025-04-17 13:05:00,59.4,59.42,59.22,59.34,29643.0,59.2437,59.2637,59.0642,59.1839,29643.0
2025-04-17 13:10:00,59.29,59.37,59.03,59.08,36653.0,59.134,59.2138,58.8747,58.9246,36653.0
2025-04-17 13:15:00,59.04,59.15,58.83,58.94,47053.0,58.8847,58.9944,58.6752,58.7849,47053.0
2025-04-17 13:20:00,58.93,58.94,58.69,58.84,53361.0,58.775,58.7849,58.5356,58.6852,53361.0
2025-04-17 13:25:00,58.82,58.96,58.67,58.7,37742.0,58.6653,58.8049,58.5157,58.5456,37742.0
2025-04-17 13:30:00,58.7,59.08,58.69,59.05,33745.0,58.5456,58.9246,58.5356,58.8947,33745.0
2025-04-17 13:35:00,59.09,59.13,58.96,59.13,30226.0,58.9345,58.9744,58.8049,58.9744,30226.0
2025-04-17 13:40:00,59.16,59.16,58.71,58.98,28317.0,59.0044,59.0044,58.5555,58.8248,28317.0
2025-04-17 13:45:00,58.94,59.48,58.94,59.19,80714.0,58.7849,59.3235,58.7849,59.0343,80714.0
2025-04-17 13:50:00,59.17,59.5,59.16,59.4,73250.0,59.0143,59.3435,59.0044,59.2437,73250.0
2025-04-17 13:55:00,59.38,59.58,59.3,59.31,44697.0,59.2238,59.4233,59.144,59.154,44697.0
2025-04-17 14:00:00,59.33,59.63,59.26,59.62,62573.0,59.1739,59.4731,59.1041,59.4632,62573.0
2025-04-17 14:05:00,59.57,59.73,59.54,59.67,52947.0,59.4133,59.5729,59.3834,59.513,52947.0
2025-04-17 14:10:00,59.66,59.79,59.45,59.46,42485.0,59.503,59.6327,59.2936,59.3036,42485.0
2025-04-17 14:15:00,59.47,59.7,59.41,59.69,35887.0,59.3135,59.5429,59.2537,59.533,35887.0
2025-04-17 14:20:00,59.65,59.83,59.61,59.77,64074.0,59.4931,59.6726,59.4532,59.6128,64074.0
2025-04-17 14:25:00,59.76,59.86,59.48,59.48,33188.0,59.6028,59.7025,59.3235,59.3235,33188.0
2025-04-17 14:30:00,59.48,59.77,59.48,59.56,37055.0,59.3235,59.6128,59.3235,59.4033,37055.0
2025-04-17 14:35:00,59.55,59.71,59.53,59.71,11975.0,59.3933,59.5529,59.3734,59.5529,11975.0
2025-04-17 14:40:00,59.71,59.72,59.51,59.59,35842.0,59.5529,59.5629,59.3534,59.4332,35842.0
2025-04-17 14:45:00,59.61,59.73,59.26,59.27,117668.0,59.4532,59.5729,59.1041,59.1141,117668.0
2025-04-17 14:50:00,59.22,59.51,59.03,59.3,70701.0,59.0642,59.3534,58.8747,59.144,70701.0
2025-04-17 14:55:00,59.25,59.26,58.98,59.0,44812.0,59.0941,59.1041,58.8248,58.8448,44812.0
2025-04-17 15:00:00,58.98,59.06,58.86,59.01,62968.0,58.8248,58.9046,58.7052,58.8548,62968.0
2025-04-17 15:05:00,59.02,59.02,58.86,58.95,28661.0,58.8647,58.8647,58.7052,58.7949,28661.0
2025-04-17 15:10:00,58.97,59.01,58.47,58.6,45685.0,58.8149,58.8548,58.3162,58.4458,45685.0
2025-04-17 15:15:00,58.56,58.69,58.43,58.67,41080.0,58.4059,58.5356,58.2763,58.5157,41080.0
2025-04-17 15:20:00,58.67,58.83,58.36,58.76,66269.0,58.5157,58.6752,58.2065,58.6054,66269.0
2025-04-17 15:25:00,58.73,58.86,58.54,58.56,52198.0,58.5755,58.7052,58.386,58.4059,52198.0
2025-04-17 15:30:00,58.55,58.9,58.53,58.81,55097.0,58.396,58.745,58.376,58.6553,55097.0
2025-04-17 15:35:00,58.83,58.87,58.63,58.83,44137.0,58.6752,58.7151,58.4758,58.6752,44137.0
2025-04-17 15:40:00,58.78,58.99,58.56,58.75,60149.0,58.6254,58.8348,58.4059,58.5954,60149.0
2025-04-17 15:45:00,58.75,58.79,58.31,58.42,107286.0,58.5954,58.6353,58.1566,58.2663,107286.0
2025-04-17 15:50:00,58.3,58.52,58.06,58.5,99737.0,58.1466,58.366,57.9073,58.3461,99737.0
2025-04-17 15:55:00,58.48,58.54,58.14,58.26,201050.0,58.3262,58.386,57.987,58.1067,201050.0
2025-04-21 09:30:00,56.5,56.7,56.16,56.33,182074.0,56.3514,56.5508,56.0123,56.1818,182074.0
2025-04-21 09:35:00,56.34,56.34,55.8,56.15,107416.0,56.1918,56.1918,55.6532,56.0023,107416.0
2025-04-21 09:40:00,56.08,56.16,55.91,55.98,105994.0,55.9325,56.0123,55.7629,55.8327,105994.0
2025-04-21 09:45:00,55.98,56.12,55.71,56.01,149235.0,55.8327,55.9724,55.5634,55.8627,149235.0
2025-04-21 09:50:00,56.04,56.12,55.66,55.71,45642.0,55.8926,55.9724,55.5136,55.5634,45642.0
2025-04-21 09:55:00,55.69,55.72,55.33,55.33,66986.0,55.5435,55.5734,55.1844,55.1844,66986.0
2025-04-21 10:00:00,55.3,55.3,54.92,55.05,124284.0,55.1545,55.1545,54.7755,54.9052,124284.0
2025-04-21 10:05:00,55.05,55.08,54.89,54.96,53440.0,54.9052,54.9351,54.7456,54.8154,53440.0
2025-04-21 10:10:00,54.95,55.1,54.94,55.04,57056.0,54.8054,54.955,54.7955,54.8952,57056.0
2025-04-21 10:15:00,55.02,55.1,54.53,54.68,146183.0,54.8753,54.955,54.3865,54.5361,146183.0
2025-04-21 10:20:00,54.66,54.78,54.55,54.58,73268.0,54.5162,54.6359,54.4065,54.4364,73268.0
2025-04-21 10:25:00,54.61,54.75,54.56,54.68,82533.0,54.4663,54.606,54.4165,54.5361,82533.0
2025-04-21 10:30:00,54.66,54.76,54.5,54.58,47944.0,54.5162,54.6159,54.3566,54.4364,47944.0
2025-04-21 10:35:00,54.66,54.97,54.63,54.92,50772.0,54.5162,54.8254,54.4863,54.7755,50772.0
2025-04-21 10:40:00,54.91,55.09,54.6,54.61,89974.0,54.7655,54.9451,54.4564,54.4663,89974.0
2025-04-21 10:45:00,54.59,54.75,54.41,54.44,66159.0,54.4464,54.606,54.2669,54.2968,66159.0
2025-04-21 10:50:00,54.4,54.51,54.34,54.42,52671.0,54.2569,54.3666,54.197,54.2768,52671.0
2025-04-21 10:55:00,54.39,54.45,54.27,54.32,50326.0,54.2469,54.3068,54.1272,54.1771,50326.0
2025-04-21 11:00:00,54.35,54.49,54.17,54.2,98145.0,54.207,54.3466,54.0275,54.0574,98145.0
2025-04-21 11:05:00,54.21,54.34,54.14,54.26,47703.0,54.0674,54.197,53.9976,54.1173,47703.0
2025-04-21 11:10:00,54.26,54.41,54.03,54.05,60095.0,54.1173,54.2669,53.8879,53.9078,60095.0
2025-04-21 11:15:00,54.04,54.23,54.03,54.23,33144.0,53.8978,54.0873,53.8879,54.0873,33144.0
2025-04-21 11:20:00,54.22,54.23,53.92,53.98,62836.0,54.0774,54.0873,53.7781,53.838,62836.0
2025-04-21 11:25:00,54.01,54.03,53.75,53.84,32891.0,53.8679,53.8879,53.6086,53.6984,32891.0
2025-04-21 11:30:00,53.84,53.91,53.5,53.53,84019.0,53.6984,53.7682,53.3593,53.3892,84019.0
2025-04-21 11:35:00,53.52,53.63,53.49,53.56,47433.0,53.3792,53.4889,53.3493,53.4191,47433.0
2025-04-21 11:40:00,53.59,53.59,53.4,53.42,42916.0,53.449,53.449,53.2595,53.2795,42916.0
2025-04-21 11:45:00,53.4,53.44,53.14,53.29,60189.0,53.2595,53.2994,53.0002,53.1498,60189.0
2025-04-21 11:50:00,53.28,53.3,53.11,53.19,25952.0,53.1398,53.1598,52.9703,53.0501,25952.0
2025-04-21 11:55:00,53.19,53.22,53.09,53.16,25787.0,53.0501,53.08,52.9503,53.0201,25787.0
2025-04-21 12:00:00,53.16,53.36,53.16,53.36,46592.0,53.0201,53.2196,53.0201,53.2196,46592.0
2025-04-21 12:05:00,53.34,53.49,53.28,53.44,65622.0,53.1997,53.3493,53.1398,53.2994,65622.0
2025-04-21 12:10:00,53.44,53.56,53.34,53.53,51463.0,53.2994,53.4191,53.1997,53.3892,51463.0
2025-04-21 12:15:00,53.54,53.54,53.3,53.37,47901.0,53.3991,53.3991,53.1598,53.2296,47901.0
2025-04-21 12:20:00,53.36,53.48,53.3,53.45,32496.0,53.2196,53.3393,53.1598,53.3094,32496.0
2025-04-21 12:25:00,53.44,53.49,53.27,53.32,32805.0,53.2994,53.3493,53.1299,53.1797,32805.0
2025-04-21 12:30:00,53.37,53.68,53.35,53.59,91989.0,53.2296,53.5388,53.2096,53.449,91989.0
2025-04-21 12:35:00,53.58,53.77,53.56,53.75,50889.0,53.439,53.6285,53.4191,53.6086,50889.0
2025-04-21 12:40:00,53.75,53.88,53.75,53.78,59225.0,53.6086,53.7383,53.6086,53.6385,59225.0
2025-04-21 12:45:00,53.78,53.84,53.57,53.59,37102.0,53.6385,53.6984,53.4291,53.449,37102.0
2025-04-21 12:50:00,53.58,53.58,53.33,53.34,38223.0,53.439,53.439,53.1897,53.1997,38223.0
2025-04-21 12:55:00,53.34,53.35,53.19,53.23,42093.0,53.1997,53.2096,53.0501,53.09,42093.0
2025-04-21 13:00:00,53.23,53.38,52.8,52.81,152756.0,53.09,53.2396,52.6611,52.6711,152756.0
2025-04-21 13:05:00,52.88,52.91,52.75,52.8,54268.0,52.7409,52.7708,52.6112,52.6611,54268.0
2025-04-21 13:10:00,52.81,52.84,52.69,52.74,59791.0,52.6711,52.701,52.5514,52.6013,59791.0
2025-04-21 13:15:00,52.73,52.95,52.67,52.84,27854.0,52.5913,52.8107,52.5314,52.701,27854.0
2025-04-21 13:20:00,52.83,53.05,52.8,52.83,62939.0,52.691,52.9104,52.6611,52.691,62939.0
2025-04-21 13:25:00,52.81,52.95,52.72,52.78,23937.0,52.6711,52.8107,52.5813,52.6411,23937.0
2025-04-21 13:30:00,52.79,52.97,52.78,52.79,20883.0,52.6511,52.8306,52.6411,52.6511,20883.0
2025-04-21 13:35:00,52.8,52.94,52.77,52.77,13006.0,52.6611,52.8007,52.6312,52.6312,13006.0
2025-04-21 13:40:00,52.8,52.89,52.6,52.71,69168.0,52.6611,52.7509,52.4616,52.5713,69168.0
2025-04-21 13:45:00,52.7,52.76,52.52,52.53,19714.0,52.5614,52.6212,52.3818,52.3918,19714.0
2025-04-21 13:50:00,52.54,52.68,52.5,52.56,30488.0,52.4018,52.5414,52.3619,52.4217,30488.0
2025-04-21 13:55:00,52.55,52.59,52.4,52.47,44168.0,52.4118,52.4516,52.2621,52.332,44168.0
2025-04-21 14:00:00,52.47,52.5,52.32,52.38,66225.0,52.332,52.3619,52.1824,52.2422,66225.0
2025-04-21 14:05:00,52.38,52.57,52.32,52.43,24896.0,52.2422,52.4317,52.1824,52.2921,24896.0
2025-04-21 14:10:00,52.42,52.52,52.32,52.48,33348.0,52.2821,52.3818,52.1824,52.3419,33348.0
2025-04-21 14:15:00,52.47,52.73,52.43,52.63,61567.0,52.332,52.5913,52.2921,52.4915,61567.0
2025-04-21 14:20:00,52.62,52.67,52.56,52.62,18702.0,52.4816,52.5314,52.4217,52.4816,18702.0
2025-04-21 14:25:00,52.6,52.82,52.58,52.79,36474.0,52.4616,52.681,52.4417,52.6511,36474.0
2025-04-21 14:30:00,52.79,53.03,52.79,52.88,89564.0,52.6511,52.8905,52.6511,52.7409,89564.0
2025-04-21 14:35:00,52.91,52.95,52.76,52.86,41236.0,52.7708,52.8107,52.6212,52.7209,41236.0
2025-04-21 14:40:00,52.89,52.89,52.59,52.62,50338.0,52.7509,52.7509,52.4516,52.4816,50338.0
2025-04-21 14:45:00,52.61,52.67,52.48,52.6,51794.0,52.4716,52.5314,52.3419,52.4616,51794.0
2025-04-21 14:50:00,52.61,52.61,52.39,52.4,36775.0,52.4716,52.4716,52.2522,52.2621,36775.0
2025-04-21 14:55:00,52.39,52.5,52.39,52.41,45609.0,52.2522,52.3619,52.2522,52.2721,45609.0
2025-04-21 15:00:00,52.41,52.8,52.39,52.72,65027.0,52.2721,52.6611,52.2522,52.5813,65027.0
2025-04-21 15:05:00,52.77,52.88,52.69,52.75,65828.0,52.6312,52.7409,52.5514,52.6112,65828.0
2025-04-21 15:10:00,52.74,52.94,52.74,52.82,44078.0,52.6013,52.8007,52.6013,52.681,44078.0
2025-04-21 15:15:00,52.82,53.0,52.78,52.99,46502.0,52.681,52.8606,52.6411,52.8506,46502.0
2025-04-21 15:20:00,52.98,53.21,52.97,53.08,124913.0,52.8406,53.07,52.8306,52.9404,124913.0
2025-04-21 15:25:00,53.09,53.1,52.85,52.93,74309.0,52.9503,52.9603,52.711,52.7908,74309.0
2025-04-21 15:30:00,52.97,53.13,52.94,53.12,69447.0,52.8306,52.9902,52.8007,52.9803,69447.0
2025-04-21 15:35:00,53.16,53.6,53.07,53.4,123251.0,53.0201,53.459,52.9304,53.2595,123251.0
2025-04-21 15:40:00,53.49,53.65,53.41,53.55,70477.0,53.3493,53.5089,53.2695,53.4091,70477.0
2025-04-21 15:45:00,53.54,53.73,53.38,53.68,65570.0,53.3991,53.5886,53.2396,53.5388,65570.0
2025-04-21 15:50:00,53.68,54.08,53.48,54.0,172943.0,53.5388,53.9377,53.3393,53.8579,172943.0
2025-04-21 15:55:00,54.04,54.44,54.03,54.11,211005.0,53.8978,54.2968,53.8879,53.9676,211005.0
2025-04-22 09:30:00,56.08,56.12,55.77,55.84,381567.0,55.9325,55.9724,55.6233,55.6931,381567.0
2025-04-22 09:35:00,55.86,56.18,55.77,56.17,135012.0,55.713,56.0322,55.6233,56.0222,135012.0
2025-04-22 09:40:00,56.17,56.48,56.14,56.47,125609.0,56.0222,56.3314,55.9923,56.3214,125609.0
2025-04-22 09:45:00,56.48,56.75,56.48,56.59,219892.0,56.3314,56.6007,56.3314,56.4411,219892.0
2025-04-22 09:50:00,56.58,56.61,56.25,56.42,85596.0,56.4312,56.4611,56.102,56.2716,85596.0
2025-04-22 09:55:00,56.43,56.65,56.33,56.63,54556.0,56.2815,56.501,56.1818,56.481,54556.0
2025-04-22 10:00:00,56.65,56.78,56.59,56.75,57900.0,56.501,56.6306,56.4411,56.6007,57900.0
2025-04-22 10:05:00,56.78,57.0,56.6,56.97,160843.0,56.6306,56.85,56.4511,56.8201,160843.0
2025-04-22 10:10:00,56.99,57.11,56.84,56.91,158289.0,56.8401,56.9598,56.6905,56.7603,158289.0
2025-04-22 10:15:00,56.91,56.92,56.68,56.85,66549.0,56.7603,56.7703,56.5309,56.7004,66549.0
2025-04-22 10:20:00,56.87,57.1,56.87,57.06,37780.0,56.7204,56.9498,56.7204,56.9099,37780.0
2025-04-22 10:25:00,57.03,57.08,56.82,56.98,521373.0,56.88,56.9298,56.6705,56.8301,521373.0
2025-04-22 10:30:00,56.99,56.99,56.73,56.99,37675.0,56.8401,56.8401,56.5808,56.8401,37675.0
2025-04-22 10:35:00,56.97,57.22,56.93,57.18,68220.0,56.8201,57.0695,56.7802,57.0296,68220.0
2025-04-22 10:40:00,57.21,57.26,57.13,57.26,41113.0,57.0595,57.1094,56.9797,57.1094,41113.0
2025-04-22 10:45:00,57.26,57.42,57.2,57.24,85630.0,57.1094,57.2689,57.0495,57.0894,85630.0
2025-04-22 10:50:00,57.27,57.32,57.08,57.29,50670.0,57.1193,57.1692,56.9298,57.1393,50670.0
2025-04-22 10:55:00,57.3,57.55,57.27,57.48,54375.0,57.1493,57.3986,57.1193,57.3288,54375.0
2025-04-22 11:00:00,57.48,57.67,57.48,57.62,37346.0,57.3288,57.5183,57.3288,57.4684,37346.0
2025-04-22 11:05:00,57.61,57.69,57.58,57.68,104158.0,57.4584,57.5382,57.4285,57.5283,104158.0
2025-04-22 11:10:00,57.69,57.78,57.67,57.77,124592.0,57.5382,57.628,57.5183,57.618,124592.0
2025-04-22 11:15:00,57.78,57.82,57.71,57.73,56234.0,57.628,57.6679,57.5582,57.5781,56234.0
2025-04-22 11:20:00,57.74,57.84,57.61,57.8,46483.0,57.5881,57.6878,57.4584,57.6479,46483.0
2025-04-22 11:25:00,57.8,57.8,57.56,57.56,37791.0,57.6479,57.6479,57.4086,57.4086,37791.0
2025-04-22 11:30:00,57.6,57.66,57.47,57.62,83817.0,57.4485,57.5083,57.3188,57.4684,83817.0
2025-04-22 11:35:00,57.66,57.69,57.44,57.47,75159.0,57.5083,57.5382,57.2889,57.3188,75159.0
2025-04-22 11:40:00,57.48,57.53,57.22,57.23,50966.0,57.3288,57.3787,57.0695,57.0794,50966.0
2025-04-22 11:45:00,57.22,57.33,57.2,57.28,101667.0,57.0695,57.1792,57.0495,57.1293,101667.0
2025-04-22 11:50:00,57.25,57.57,57.25,57.47,37596.0,57.0994,57.4185,57.0994,57.3188,37596.0
2025-04-22 11:55:00,57.49,58.09,57.43,57.96,115853.0,57.3388,57.9372,57.2789,57.8075,115853.0
2025-04-22 12:00:00,57.99,58.61,57.98,58.34,250548.0,57.8374,58.4558,57.8275,58.1865,250548.0
2025-04-22 12:05:00,58.34,58.52,58.19,58.37,75716.0,58.1865,58.366,58.0369,58.2164,75716.0
2025-04-22 12:10:00,58.43,58.61,58.31,58.58,58520.0,58.2763,58.4558,58.1566,58.4259,58520.0
2025-04-22 12:15:00,58.57,58.65,58.42,58.55,109041.0,58.4159,58.4957,58.2663,58.396,109041.0
2025-04-22 12:20:00,58.56,58.89,58.56,58.84,100040.0,58.4059,58.7351,58.4059,58.6852,100040.0
2025-04-22 12:25:00,58.87,58.97,58.75,58.79,58342.0,58.7151,58.8149,58.5954,58.6353,58342.0
2025-04-22 12:30:00,58.76,58.91,58.67,58.71,65025.0,58.6054,58.755,58.5157,58.5555,65025.0
2025-04-22 12:35:00,58.71,58.73,58.58,58.59,37565.0,58.5555,58.5755,58.4259,58.4359,37565.0
2025-04-22 12:40:00,58.58,58.64,58.34,58.61,71301.0,58.4259,58.4857,58.1865,58.4558,71301.0
2025-04-22 12:45:00,58.62,58.65,58.38,58.49,38483.0,58.4658,58.4957,58.2264,58.3361,38483.0
2025-04-22 12:50:00,58.5,58.51,58.21,58.45,54762.0,58.3461,58.3561,58.0569,58.2962,54762.0
2025-04-22 12:55:00,58.43,58.53,58.4,58.41,22669.0,58.2763,58.376,58.2464,58.2563,22669.0
2025-04-22 13:00:00,58.42,58.55,58.39,58.5,30789.0,58.2663,58.396,58.2364,58.3461,30789.0
2025-04-22 13:05:00,58.53,58.74,58.35,58.53,83656.0,58.376,58.5855,58.1965,58.376,83656.0
2025-04-22 13:10:00,58.45,58.46,57.69,57.83,85037.0,58.2962,58.3062,57.5382,57.6779,85037.0
2025-04-22 13:15:00,57.81,57.83,57.16,57.59,262101.0,57.6579,57.6779,57.0096,57.4385,262101.0
2025-04-22 13:20:00,57.58,57.65,57.01,57.08,78562.0,57.4285,57.4983,56.86,56.9298,78562.0
2025-04-22 13:25:00,57.15,57.73,56.76,56.86,226084.0,56.9997,57.5781,56.6107,56.7104,226084.0
2025-04-22 13:30:00,56.84,57.07,56.67,56.94,124370.0,56.6905,56.9199,56.5209,56.7902,124370.0
2025-04-22 13:35:00,56.93,57.26,56.91,57.07,117825.0,56.7802,57.1094,56.7603,56.9199,117825.0
2025-04-22 13:40:00,57.09,57.17,56.87,57.07,35394.0,56.9398,57.0196,56.7204,56.9199,35394.0
2025-04-22 13:45:00,57.05,57.07,56.67,56.67,24901.0,56.8999,56.9199,56.5209,56.5209,24901.0
2025-04-22 13:50:00,56.7,56.87,56.6,56.83,53622.0,56.5508,56.7204,56.4511,56.6805,53622.0
2025-04-22 13:55:00,56.84,56.9,56.61,56.62,22467.0,56.6905,56.7503,56.4611,56.471,22467.0
2025-04-22 14:00:00,56.58,57.12,56.58,57.11,58982.0,56.4312,56.9697,56.4312,56.9598,58982.0
2025-04-22 14:05:00,57.12,57.39,57.08,57.26,48319.0,56.9697,57.239,56.9298,57.1094,48319.0
2025-04-22 14:10:00,57.23,57.42,57.2,57.42,17847.0,57.0794,57.2689,57.0495,57.2689,17847.0
2025-04-22 14:15:00,57.42,57.5,57.29,57.47,44699.0,57.2689,57.3487,57.1393,57.3188,44699.0
2025-04-22 14:20:00,57.42,57.8,57.42,57.7,41009.0,57.2689,57.6479,57.2689,57.5482,41009.0
2025-04-22 14:25:00,57.68,57.77,57.65,57.73,41389.0,57.5283,57.618,57.4983,57.5781,41389.0
2025-04-22 14:30:00,57.73,57.88,57.73,57.84,43169.0,57.5781,57.7277,57.5781,57.6878,43169.0
2025-04-22 14:35:00,57.85,57.99,57.79,57.81,33212.0,57.6978,57.8374,57.638,57.6579,33212.0
2025-04-22 14:40:00,57.79,58.05,57.77,57.96,60275.0,57.638,57.8973,57.618,57.8075,60275.0
2025-04-22 14:45:00,57.99,58.13,57.97,58.04,29411.0,57.8374,57.9771,57.8175,57.8873,29411.0
2025-04-22 14:50:00,58.07,58.32,58.06,58.21,95510.0,57.9172,58.1666,57.9073,58.0569,95510.0
2025-04-22 14:55:00,58.22,58.31,58.15,58.16,27251.0,58.0668,58.1566,57.997,58.007,27251.0
2025-04-22 15:00:00,58.16,58.27,58.04,58.2,51003.0,58.007,58.1167,57.8873,58.0469,51003.0
2025-04-22 15:05:00,58.24,58.27,57.99,58.0,29875.0,58.0868,58.1167,57.8374,57.8474,29875.0
2025-04-22 15:10:00,58.01,58.03,57.78,57.82,27010.0,57.8574,57.8773,57.628,57.6679,27010.0
2025-04-22 15:15:00,57.83,57.9,57.5,57.63,40863.0,57.6779,57.7477,57.3487,57.4784,40863.0
2025-04-22 15:20:00,57.64,57.64,57.37,57.53,27888.0,57.4884,57.4884,57.2191,57.3787,27888.0
2025-04-22 15:25:00,57.59,57.69,57.42,57.5,39268.0,57.4385,57.5382,57.2689,57.3487,39268.0
2025-04-22 15:30:00,57.46,57.6,57.37,57.53,25034.0,57.3088,57.4485,57.2191,57.3787,25034.0
2025-04-22 15:35:00,57.5,57.64,57.37,57.4,56309.0,57.3487,57.4884,57.2191,57.249,56309.0
2025-04-22 15:40:00,57.41,58.09,57.37,57.99,48513.0,57.259,57.9372,57.2191,57.8374,48513.0
2025-04-22 15:45:00,58.0,58.33,58.0,58.27,58608.0,57.8474,58.1765,57.8474,58.1167,58608.0
2025-04-22 15:50:00,58.26,58.33,57.82,58.14,90304.0,58.1067,58.1765,57.6679,57.987,90304.0
2025-04-22 15:55:00,58.18,58.38,58.02,58.19,193196.0,58.0269,58.2264,57.8674,58.0369,193196.0
2025-04-23 09:30:00,62.64,63.04,62.52,62.92,459810.0,62.4752,62.8742,62.3555,62.7545,459810.0
2025-04-23 09:35:00,62.89,64.15,62.36,63.02,722610.0,62.7246,63.9812,62.1959,62.8542,722610.0
2025-04-23 09:40:00,63.0,63.75,62.87,63.42,316563.0,62.8343,63.5823,62.7046,63.2532,316563.0
2025-04-23 09:45:00,63.43,63.97,63.28,63.9,303781.0,63.2631,63.8017,63.1135,63.7319,303781.0
2025-04-23 09:50:00,63.9,64.17,63.34,63.38,375439.0,63.7319,64.0012,63.1734,63.2133,375439.0
2025-04-23 09:55:00,63.33,63.69,63.1,63.68,354257.0,63.1634,63.5224,62.934,63.5125,354257.0
2025-04-23 10:00:00,63.73,64.29,63.05,63.69,290255.0,63.5623,64.1209,62.8841,63.5224,290255.0
2025-04-23 10:05:00,63.61,63.8,63.4,63.73,71421.0,63.4427,63.6322,63.2332,63.5623,71421.0
2025-04-23 10:10:00,63.7,63.96,63.43,63.59,84351.0,63.5324,63.7917,63.2631,63.4227,84351.0
2025-04-23 10:15:00,63.52,63.52,62.78,63.16,132844.0,63.3529,63.3529,62.6148,62.9938,132844.0
2025-04-23 10:20:00,63.12,63.52,62.8,63.5,183008.0,62.9539,63.3529,62.6348,63.3329,183008.0
2025-04-23 10:25:00,63.49,63.9,63.43,63.82,163869.0,63.323,63.7319,63.2631,63.6521,163869.0
2025-04-23 10:30:00,63.74,64.15,63.74,64.09,135049.0,63.5723,63.9812,63.5723,63.9214,135049.0
2025-04-23 10:35:00,64.09,64.25,63.86,64.02,133340.0,63.9214,64.081,63.692,63.8516,133340.0
2025-04-23 10:40:00,64.02,64.12,63.68,63.94,100395.0,63.8516,63.9513,63.5125,63.7718,100395.0
2025-04-23 10:45:00,63.98,64.1,63.73,63.76,42578.0,63.8117,63.9314,63.5623,63.5923,42578.0
2025-04-23 10:50:00,63.75,63.75,63.45,63.52,66741.0,63.5823,63.5823,63.2831,63.3529,66741.0
2025-04-23 10:55:00,63.51,63.54,63.28,63.36,29540.0,63.3429,63.3728,63.1135,63.1933,29540.0
2025-04-23 11:00:00,63.39,63.71,62.8,63.45,236317.0,63.2232,63.5424,62.6348,63.2831,236317.0
2025-04-23 11:05:00,63.5,63.59,63.3,63.33,50970.0,63.3329,63.4227,63.1335,63.1634,50970.0
2025-04-23 11:10:00,63.31,63.32,63.15,63.29,53847.0,63.1434,63.1534,62.9839,63.1235,53847.0
2025-04-23 11:15:00,63.28,63.28,62.83,62.83,44103.0,63.1135,63.1135,62.6647,62.6647,44103.0
2025-04-23 11:20:00,62.87,62.97,62.07,62.53,349421.0,62.7046,62.8043,61.9067,62.3655,349421.0
2025-04-23 11:25:00,62.49,62.56,61.75,62.06,231226.0,62.3256,62.3954,61.5875,61.8967,231226.0
2025-04-23 11:30:00,62.07,62.2,61.52,62.02,202241.0,61.9067,62.0364,61.3582,61.8568,202241.0
2025-04-23 11:35:00,62.03,62.2,61.73,62.17,69449.0,61.8668,62.0364,61.5676,62.0064,69449.0
2025-04-23 11:40:00,62.2,62.36,61.8,61.84,150354.0,62.0364,62.1959,61.6374,61.6773,150354.0
2025-04-23 11:45:00,61.83,61.97,61.25,61.29,144480.0,61.6673,61.807,61.0889,61.1288,144480.0
2025-04-23 11:50:00,61.3,61.49,61.07,61.45,125048.0,61.1387,61.3282,60.9093,61.2883,125048.0
2025-04-23 11:55:00,61.45,61.8,61.45,61.69,563995.0,61.2883,61.6374,61.2883,61.5277,563995.0
2025-04-23 12:00:00,61.68,61.71,61.38,61.6,102254.0,61.5177,61.5477,61.2185,61.4379,102254.0
2025-04-23 12:05:00,61.58,61.65,61.15,61.2,83890.0,61.418,61.4878,60.9891,61.039,83890.0
2025-04-23 12:10:00,61.21,61.5,61.09,61.22,39701.0,61.049,61.3382,60.9293,61.0589,39701.0
2025-04-23 12:15:00,61.22,61.26,60.75,60.75,117250.0,61.0589,61.0988,60.5902,60.5902,117250.0
2025-04-23 12:20:00,60.74,60.81,60.6,60.73,55376.0,60.5802,60.65,60.4406,60.5702,55376.0
2025-04-23 12:25:00,60.76,61.34,60.53,61.3,72103.0,60.6002,61.1786,60.3708,61.1387,72103.0
2025-04-23 12:30:00,61.32,61.47,61.21,61.39,110802.0,61.1587,61.3083,61.049,61.2285,110802.0
2025-04-23 12:35:00,61.38,61.77,61.37,61.67,64310.0,61.2185,61.6075,61.2085,61.5078,64310.0
2025-04-23 12:40:00,61.66,61.7,61.48,61.6,57891.0,61.4978,61.5377,61.3183,61.4379,57891.0
2025-04-23 12:45:00,61.61,61.67,61.15,61.21,73586.0,61.4479,61.5078,60.9891,61.049,73586.0
2025-04-23 12:50:00,61.17,61.55,61.13,61.52,34109.0,61.0091,61.3881,60.9692,61.3582,34109.0
2025-04-23 12:55:00,61.51,62.08,61.48,61.91,92107.0,61.3482,61.9167,61.3183,61.7471,92107.0
2025-04-23 13:00:00,61.93,62.05,61.22,62.03,98663.0,61.7671,61.8868,61.0589,61.8668,98663.0
2025-04-23 13:05:00,62.01,62.3,61.95,62.16,49774.0,61.8469,62.1361,61.787,61.9965,49774.0
2025-04-23 13:10:00,62.2,62.25,62.06,62.19,65149.0,62.0364,62.0862,61.8967,62.0264,65149.0
2025-04-23 13:15:00,62.21,62.34,62.13,62.26,23743.0,62.0463,62.176,61.9666,62.0962,23743.0
2025-04-23 13:20:00,62.24,62.34,62.11,62.22,72765.0,62.0763,62.176,61.9466,62.0563,72765.0
2025-04-23 13:25:00,62.21,62.37,61.94,61.96,45530.0,62.0463,62.2059,61.777,61.797,45530.0
2025-04-23 13:30:00,62.02,62.14,61.64,61.7,31675.0,61.8568,61.9765,61.4778,61.5377,31675.0
2025-04-23 13:35:00,61.74,61.82,61.32,61.49,92432.0,61.5776,61.6574,61.1587,61.3282,92432.0
2025-04-23 13:40:00,61.5,61.73,61.34,61.7,78954.0,61.3382,61.5676,61.1786,61.5377,78954.0
2025-04-23 13:45:00,61.72,61.73,61.47,61.58,46614.0,61.5576,61.5676,61.3083,61.418,46614.0
2025-04-23 13:50:00,61.55,62.02,61.47,62.0,37023.0,61.3881,61.8568,61.3083,61.8369,37023.0
2025-04-23 13:55:00,61.97,62.19,61.95,62.0,44040.0,61.807,62.0264,61.787,61.8369,44040.0
2025-04-23 14:00:00,61.97,62.12,61.58,61.89,20192.0,61.807,61.9566,61.418,61.7272,20192.0
2025-04-23 14:05:00,61.91,61.92,61.74,61.84,14457.0,61.7471,61.7571,61.5776,61.6773,14457.0
2025-04-23 14:10:00,61.81,62.11,61.66,61.88,38693.0,61.6474,61.9466,61.4978,61.7172,38693.0
2025-04-23 14:15:00,61.83,62.16,61.8,61.9,77309.0,61.6673,61.9965,61.6374,61.7372,77309.0
2025-04-23 14:20:00,61.85,62.15,61.63,61.66,28859.0,61.6873,61.9865,61.4679,61.4978,28859.0
2025-04-23 14:25:00,61.64,61.68,61.3,61.4,93641.0,61.4778,61.5177,61.1387,61.2385,93641.0
2025-04-23 14:30:00,61.45,61.79,61.41,61.55,32396.0,61.2883,61.6274,61.2484,61.3881,32396.0
2025-04-23 14:35:00,61.57,61.6,61.42,61.54,12581.0,61.408,61.4379,61.2584,61.3781,12581.0
2025-04-23 14:40:00,61.45,61.46,61.18,61.18,31628.0,61.2883,61.2983,61.019,61.019,31628.0
2025-04-23 14:45:00,61.21,61.46,61.16,61.41,69822.0,61.049,61.2983,60.9991,61.2484,69822.0
2025-04-23 14:50:00,61.43,61.43,61.15,61.2,30330.0,61.2684,61.2684,60.9891,61.039,30330.0
2025-04-23 14:55:00,61.18,61.6,61.17,61.27,29680.0,61.019,61.4379,61.0091,61.1088,29680.0
2025-04-23 15:00:00,61.26,61.5,60.88,60.95,63006.0,61.0988,61.3382,60.7198,60.7897,63006.0
2025-04-23 15:05:00,61.05,61.25,61.02,61.09,33252.0,60.8894,61.0889,60.8595,60.9293,33252.0
2025-04-23 15:10:00,61.08,61.29,60.98,60.98,26100.0,60.9193,61.1288,60.8196,60.8196,26100.0
2025-04-23 15:15:00,61.05,61.1,60.83,60.93,55624.0,60.8894,60.9393,60.67,60.7697,55624.0
2025-04-23 15:20:00,60.9,60.95,60.62,60.62,68370.0,60.7398,60.7897,60.4605,60.4605,68370.0
2025-04-23 15:25:00,60.65,60.98,60.57,60.76,45065.0,60.4904,60.8196,60.4107,60.6002,45065.0
2025-04-23 15:30:00,60.76,61.12,60.71,60.82,52093.0,60.6002,60.9592,60.5503,60.66,52093.0
2025-04-23 15:35:00,60.82,60.85,60.48,60.61,70863.0,60.66,60.6899,60.3209,60.4505,70863.0
2025-04-23 15:40:00,60.66,60.92,60.58,60.76,28768.0,60.5004,60.7597,60.4206,60.6002,28768.0
2025-04-23 15:45:00,60.78,61.01,60.54,60.99,36762.0,60.6201,60.8495,60.3807,60.8295,36762.0
2025-04-23 15:50:00,61.01,61.58,61.01,61.49,92978.0,60.8495,61.418,60.8495,61.3282,92978.0
2025-04-23 15:55:00,61.48,61.53,60.93,60.99,220605.0,61.3183,61.3681,60.7697,60.8295,220605.0
2025-04-24 09:30:00,61.41,61.49,61.1,61.28,106765.0,61.2484,61.3282,60.9393,61.1188,106765.0
2025-04-24 09:35:00,61.24,61.44,60.99,61.44,83902.0,61.0789,61.2784,60.8295,61.2784,83902.0
2025-04-24 09:40:00,61.47,61.82,61.42,61.78,98375.0,61.3083,61.6574,61.2584,61.6175,98375.0
2025-04-24 09:45:00,61.8,62.07,61.78,61.96,125900.0,61.6374,61.9067,61.6175,61.797,125900.0
2025-04-24 09:50:00,61.95,62.18,61.9,62.13,57258.0,61.787,62.0164,61.7372,61.9666,57258.0
2025-04-24 09:55:00,62.1,62.43,61.99,62.37,73588.0,61.9366,62.2658,61.8269,62.2059,73588.0
2025-04-24 10:00:00,62.36,62.53,62.23,62.44,82896.0,62.1959,62.3655,62.0663,62.2757,82896.0
2025-04-24 10:05:00,62.44,62.68,62.43,62.64,108804.0,62.2757,62.5151,62.2658,62.4752,108804.0
2025-04-24 10:10:00,62.63,62.63,62.35,62.56,99442.0,62.4652,62.4652,62.186,62.3954,99442.0
2025-04-24 10:15:00,62.54,62.79,62.39,62.76,46163.0,62.3755,62.6248,62.2259,62.5949,46163.0
2025-04-24 10:20:00,62.76,63.09,62.75,63.05,128679.0,62.5949,62.924,62.5849,62.8841,128679.0
2025-04-24 10:25:00,63.05,63.35,62.96,63.31,65020.0,62.8841,63.1833,62.7944,63.1434,65020.0
2025-04-24 10:30:00,63.3,63.48,63.24,63.47,101083.0,63.1335,63.313,63.0736,63.303,101083.0
2025-04-24 10:35:00,63.47,63.69,63.4,63.53,155500.0,63.303,63.5224,63.2332,63.3629,155500.0
2025-04-24 10:40:00,63.52,63.6,63.13,63.26,127793.0,63.3529,63.4327,62.9639,63.0936,127793.0
2025-04-24 10:45:00,63.3,63.32,62.92,63.2,87022.0,63.1335,63.1534,62.7545,63.0337,87022.0
2025-04-24 10:50:00,63.22,63.34,63.04,63.33,88840.0,63.0537,63.1734,62.8742,63.1634,88840.0
2025-04-24 10:55:00,63.32,63.47,63.3,63.4,88356.0,63.1534,63.303,63.1335,63.2332,88356.0
2025-04-24 11:00:00,63.41,63.51,63.26,63.5,51066.0,63.2432,63.3429,63.0936,63.3329,51066.0
2025-04-24 11:05:00,63.49,63.58,63.45,63.5,30975.0,63.323,63.4127,63.2831,63.3329,30975.0
2025-04-24 11:10:00,63.51,63.88,63.5,63.78,84852.0,63.3429,63.7119,63.3329,63.6122,84852.0
2025-04-24 11:15:00,63.75,63.85,63.62,63.63,43036.0,63.5823,63.682,63.4526,63.4626,43036.0
2025-04-24 11:20:00,63.63,63.73,63.47,63.52,26134.0,63.4626,63.5623,63.303,63.3529,26134.0
2025-04-24 11:25:00,63.51,63.62,63.27,63.36,39183.0,63.3429,63.4526,63.1036,63.1933,39183.0
2025-04-24 11:30:00,63.41,63.5,63.19,63.49,23358.0,63.2432,63.3329,63.0238,63.323,23358.0
2025-04-24 11:35:00,63.54,63.59,63.42,63.52,17243.0,63.3728,63.4227,63.2532,63.3529,17243.0
2025-04-24 11:40:00,63.53,63.64,63.36,63.38,13907.0,63.3629,63.4726,63.1933,63.2133,13907.0
2025-04-24 11:45:00,63.39,63.63,63.31,63.55,34361.0,63.2232,63.4626,63.1434,63.3828,34361.0
2025-04-24 11:50:00,63.54,63.86,63.42,63.8,34350.0,63.3728,63.692,63.2532,63.6322,34350.0
2025-04-24 11:55:00,63.81,63.87,63.4,63.47,44750.0,63.6421,63.702,63.2332,63.303,44750.0
2025-04-24 12:00:00,63.52,63.63,63.39,63.58,16070.0,63.3529,63.4626,63.2232,63.4127,16070.0
2025-04-24 12:05:00,63.56,63.57,63.32,63.36,22690.0,63.3928,63.4028,63.1534,63.1933,22690.0
2025-04-24 12:10:00,63.4,63.74,63.39,63.71,38102.0,63.2332,63.5723,63.2232,63.5424,38102.0
2025-04-24 12:15:00,63.73,64.01,63.68,63.93,78000.0,63.5623,63.8416,63.5125,63.7618,78000.0
2025-04-24 12:20:00,63.95,64.05,63.91,63.91,35107.0,63.7818,63.8815,63.7419,63.7419,35107.0
2025-04-24 12:25:00,63.83,64.23,63.81,64.04,123604.0,63.6621,64.061,63.6421,63.8715,123604.0
2025-04-24 12:30:00,64.05,64.34,64.02,64.29,54766.0,63.8815,64.1707,63.8516,64.1209,54766.0
2025-04-24 12:35:00,64.25,64.37,64.21,64.28,58092.0,64.081,64.2007,64.0411,64.1109,58092.0
2025-04-24 12:40:00,64.27,64.35,64.13,64.21,38405.0,64.1009,64.1807,63.9613,64.0411,38405.0
2025-04-24 12:45:00,64.21,64.24,64.03,64.19,29516.0,64.0411,64.071,63.8616,64.0211,29516.0
2025-04-24 12:50:00,64.21,64.27,64.11,64.26,12128.0,64.0411,64.1009,63.9413,64.0909,12128.0
2025-04-24 12:55:00,64.26,64.54,64.23,64.42,66695.0,64.0909,64.3702,64.061,64.2505,66695.0
2025-04-24 13:00:00,64.33,64.41,64.19,64.3,30707.0,64.1608,64.2406,64.0211,64.1308,30707.0
2025-04-24 13:05:00,64.33,64.37,64.15,64.17,11417.0,64.1608,64.2007,63.9812,64.0012,11417.0
2025-04-24 13:10:00,64.18,64.32,64.18,64.3,23105.0,64.0112,64.1508,64.0112,64.1308,23105.0
2025-04-24 13:15:00,64.3,64.3,63.92,63.98,51144.0,64.1308,64.1308,63.7518,63.8117,51144.0
2025-04-24 13:20:00,64.0,64.2,63.95,64.2,19459.0,63.8316,64.0311,63.7818,64.0311,19459.0
2025-04-24 13:25:00,64.22,64.35,64.21,64.26,27797.0,64.0511,64.1807,64.0411,64.0909,27797.0
2025-04-24 13:30:00,64.26,64.44,64.16,64.16,18253.0,64.0909,64.2705,63.9912,63.9912,18253.0
2025-04-24 13:35:00,64.18,64.31,64.11,64.25,14484.0,64.0112,64.1408,63.9413,64.081,14484.0
2025-04-24 13:40:00,64.22,64.31,64.06,64.18,15015.0,64.0511,64.1408,63.8915,64.0112,15015.0
2025-04-24 13:45:00,64.15,64.28,64.05,64.26,19536.0,63.9812,64.1109,63.8815,64.0909,19536.0
2025-04-24 13:50:00,64.27,64.42,64.19,64.42,24788.0,64.1009,64.2505,64.0211,64.2505,24788.0
2025-04-24 13:55:00,64.44,64.44,64.3,64.36,14167.0,64.2705,64.2705,64.1308,64.1907,14167.0
2025-04-24 14:00:00,64.35,64.58,64.35,64.46,51624.0,64.1807,64.4101,64.1807,64.2904,51624.0
2025-04-24 14:05:00,64.43,64.7,64.41,64.5,30680.0,64.2605,64.5298,64.2406,64.3303,30680.0
2025-04-24 14:10:00,64.5,64.5,64.38,64.47,17174.0,64.3303,64.3303,64.2106,64.3004,17174.0
2025-04-24 14:15:00,64.5,64.55,64.29,64.39,51369.0,64.3303,64.3802,64.1209,64.2206,51369.0
2025-04-24 14:20:00,64.39,64.44,64.27,64.39,13519.0,64.2206,64.2705,64.1009,64.2206,13519.0
2025-04-24 14:25:00,64.39,64.47,64.39,64.44,16674.0,64.2206,64.3004,64.2206,64.2705,16674.0
2025-04-24 14:30:00,64.44,64.66,64.41,64.66,26561.0,64.2705,64.4899,64.2406,64.4899,26561.0
2025-04-24 14:35:00,64.64,64.76,64.64,64.74,44377.0,64.4699,64.5896,64.4699,64.5697,44377.0
2025-04-24 14:40:00,64.74,64.79,64.64,64.66,33139.0,64.5697,64.6196,64.4699,64.4899,33139.0
2025-04-24 14:45:00,64.72,64.79,64.68,64.77,17667.0,64.5497,64.6196,64.5098,64.5996,17667.0
2025-04-24 14:50:00,64.78,64.89,64.75,64.8,38013.0,64.6096,64.7193,64.5797,64.6295,38013.0
2025-04-24 14:55:00,64.8,64.81,64.63,64.64,41215.0,64.6295,64.6395,64.46,64.4699,41215.0
2025-04-24 15:00:00,64.62,64.63,64.33,64.33,78265.0,64.45,64.46,64.1608,64.1608,78265.0
2025-04-24 15:05:00,64.33,64.42,64.26,64.31,35720.0,64.1608,64.2505,64.0909,64.1408,35720.0
2025-04-24 15:10:00,64.32,64.33,64.04,64.19,68662.0,64.1508,64.1608,63.8715,64.0211,68662.0
2025-04-24 15:15:00,64.18,64.49,64.16,64.43,80760.0,64.0112,64.3203,63.9912,64.2605,80760.0
2025-04-24 15:20:00,64.41,64.6,64.37,64.39,29514.0,64.2406,64.4301,64.2007,64.2206,29514.0
2025-04-24 15:25:00,64.4,64.51,64.22,64.23,36135.0,64.2306,64.3403,64.0511,64.061,36135.0
2025-04-24 15:30:00,64.23,64.42,64.19,64.33,19389.0,64.061,64.2505,64.0211,64.1608,19389.0
2025-04-24 15:35:00,64.3,64.67,64.2,64.62,118018.0,64.1308,64.4999,64.0311,64.45,118018.0
2025-04-24 15:40:00,64.61,64.78,64.61,64.74,76890.0,64.44,64.6096,64.44,64.5697,76890.0
2025-04-24 15:45:00,64.75,64.99,64.7,64.96,53075.0,64.5797,64.819,64.5298,64.7891,53075.0
2025-04-24 15:50:00,64.98,65.1,64.64,64.96,163456.0,64.8091,64.9287,64.4699,64.7891,163456.0
2025-04-24 15:55:00,64.96,65.0,64.73,64.76,154537.0,64.7891,64.829,64.5597,64.5896,154537.0
2025-04-25 09:30:00,64.77,65.06,64.43,64.87,257648.0,64.5996,64.8888,64.2605,64.6993,257648.0
2025-04-25 09:35:00,64.87,65.24,64.87,65.12,128960.0,64.6993,65.0684,64.6993,64.9487,128960.0
2025-04-25 09:40:00,65.12,65.29,64.65,64.7,89435.0,64.9487,65.1182,64.4799,64.5298,89435.0
2025-04-25 09:45:00,64.71,64.87,64.35,64.39,81363.0,64.5398,64.6993,64.1807,64.2206,81363.0
2025-04-25 09:50:00,64.38,64.56,64.09,64.22,126239.0,64.2106,64.3902,63.9214,64.0511,126239.0
2025-04-25 09:55:00,64.25,64.39,64.11,64.15,78802.0,64.081,64.2206,63.9413,63.9812,78802.0
2025-04-25 10:00:00,64.18,64.78,64.11,64.4,179951.0,64.0112,64.6096,63.9413,64.2306,179951.0
2025-04-25 10:05:00,64.38,65.11,64.38,65.05,117723.0,64.2106,64.9387,64.2106,64.8789,117723.0
2025-04-25 10:10:00,65.04,65.23,64.94,65.11,76179.0,64.8689,65.0584,64.7692,64.9387,76179.0
2025-04-25 10:15:00,65.11,65.18,64.81,64.82,35076.0,64.9387,65.0085,64.6395,64.6495,35076.0
2025-04-25 10:20:00,64.81,64.85,63.81,64.31,132918.0,64.6395,64.6794,63.6421,64.1408,132918.0
2025-04-25 10:25:00,64.3,64.3,63.79,64.04,76415.0,64.1308,64.1308,63.6222,63.8715,76415.0
2025-04-25 10:30:00,64.1,64.34,63.73,64.24,89121.0,63.9314,64.1707,63.5623,64.071,89121.0
2025-04-25 10:35:00,64.25,64.51,64.18,64.47,49062.0,64.081,64.3403,64.0112,64.3004,49062.0
2025-04-25 10:40:00,64.46,64.82,64.42,64.81,49469.0,64.2904,64.6495,64.2505,64.6395,49469.0
2025-04-25 10:45:00,64.81,64.84,64.64,64.84,27231.0,64.6395,64.6694,64.4699,64.6694,27231.0
2025-04-25 10:50:00,64.81,64.88,64.61,64.72,19738.0,64.6395,64.7093,64.44,64.5497,19738.0
2025-04-25 10:55:00,64.75,64.77,64.35,64.71,34216.0,64.5797,64.5996,64.1807,64.5398,34216.0
2025-04-25 11:00:00,64.73,64.83,64.5,64.79,26758.0,64.5597,64.6594,64.3303,64.6196,26758.0
2025-04-25 11:05:00,64.74,64.88,64.7,64.8,16281.0,64.5697,64.7093,64.5298,64.6295,16281.0
2025-04-25 11:10:00,64.82,65.01,64.82,64.97,45069.0,64.6495,64.839,64.6495,64.7991,45069.0
2025-04-25 11:15:00,64.97,65.03,64.58,64.85,96606.0,64.7991,64.8589,64.4101,64.6794,96606.0
2025-04-25 11:20:00,64.87,65.06,64.87,65.02,22271.0,64.6993,64.8888,64.6993,64.8489,22271.0
2025-04-25 11:25:00,64.98,65.01,64.68,64.69,38322.0,64.8091,64.839,64.5098,64.5198,38322.0
2025-04-25 11:30:00,64.7,64.84,64.64,64.79,29901.0,64.5298,64.6694,64.4699,64.6196,29901.0
2025-04-25 11:35:00,64.7,64.76,64.44,64.61,44331.0,64.5298,64.5896,64.2705,64.44,44331.0
2025-04-25 11:40:00,64.63,64.84,64.48,64.51,32795.0,64.46,64.6694,64.3104,64.3403,32795.0
2025-04-25 11:45:00,64.49,64.67,64.44,64.65,22204.0,64.3203,64.4999,64.2705,64.4799,22204.0
2025-04-25 11:50:00,64.7,64.94,64.7,64.92,22929.0,64.5298,64.7692,64.5298,64.7492,22929.0
2025-04-25 11:55:00,64.92,65.02,64.85,64.92,91995.0,64.7492,64.8489,64.6794,64.7492,91995.0
2025-04-25 12:00:00,64.9,65.06,64.9,65.01,28176.0,64.7293,64.8888,64.7293,64.839,28176.0
2025-04-25 12:05:00,64.92,65.1,64.89,65.0,21464.0,64.7492,64.9287,64.7193,64.829,21464.0
2025-04-25 12:10:00,65.02,65.13,64.99,65.09,19406.0,64.8489,64.9587,64.819,64.9188,19406.0
2025-04-25 12:15:00,65.08,65.17,65.04,65.1,14770.0,64.9088,64.9986,64.8689,64.9287,14770.0
2025-04-25 12:20:00,65.18,65.43,65.11,65.4,84695.0,65.0085,65.2579,64.9387,65.2279,84695.0
2025-04-25 12:25:00,65.4,65.45,65.35,65.37,30910.0,65.2279,65.2778,65.1781,65.198,30910.0
2025-04-25 12:30:00,65.35,65.45,65.32,65.45,32594.0,65.1781,65.2778,65.1482,65.2778,32594.0
2025-04-25 12:35:00,65.46,65.56,65.44,65.46,61276.0,65.2878,65.3875,65.2678,65.2878,61276.0
2025-04-25 12:40:00,65.51,65.66,65.49,65.65,57716.0,65.3377,65.4873,65.3177,65.4773,57716.0
2025-04-25 12:45:00,65.64,65.64,65.27,65.43,107031.0,65.4673,65.4673,65.0983,65.2579,107031.0
2025-04-25 12:50:00,65.42,65.61,65.33,65.61,89823.0,65.2479,65.4374,65.1581,65.4374,89823.0
2025-04-25 12:55:00,65.57,65.68,65.55,65.64,27890.0,65.3975,65.5072,65.3776,65.4673,27890.0
2025-04-25 13:00:00,65.64,65.72,65.54,65.7,87005.0,65.4673,65.5471,65.3676,65.5272,87005.0
2025-04-25 13:05:00,65.65,65.87,65.65,65.81,30128.0,65.4773,65.6967,65.4773,65.6369,30128.0
2025-04-25 13:10:00,65.81,65.97,65.81,65.95,53630.0,65.6369,65.7964,65.6369,65.7765,53630.0
2025-04-25 13:15:00,65.96,66.06,65.84,66.05,88332.0,65.7865,65.8862,65.6668,65.8762,88332.0
2025-04-25 13:20:00,66.06,66.24,66.04,66.16,45900.0,65.8862,66.0657,65.8663,65.9859,45900.0
2025-04-25 13:25:00,66.14,66.33,66.1,66.28,103404.0,65.966,66.1555,65.9261,66.1056,103404.0
2025-04-25 13:30:00,66.29,66.3,66.03,66.17,92901.0,66.1156,66.1256,65.8563,65.9959,92901.0
2025-04-25 13:35:00,66.19,66.25,65.52,65.61,190137.0,66.0159,66.0757,65.3476,65.4374,190137.0
2025-04-25 13:40:00,65.62,65.92,65.42,65.62,106198.0,65.4474,65.7466,65.2479,65.4474,106198.0
2025-04-25 13:45:00,65.64,65.64,65.18,65.45,118937.0,65.4673,65.4673,65.0085,65.2778,118937.0
2025-04-25 13:50:00,65.47,65.47,65.01,65.07,88371.0,65.2978,65.2978,64.839,64.8988,88371.0
2025-04-25 13:55:00,65.13,65.23,64.81,65.23,96016.0,64.9587,65.0584,64.6395,65.0584,96016.0
2025-04-25 14:00:00,65.23,65.54,65.09,65.44,60814.0,65.0584,65.3676,64.9188,65.2678,60814.0
2025-04-25 14:05:00,65.44,65.67,65.44,65.66,27002.0,65.2678,65.4972,65.2678,65.4873,27002.0
2025-04-25 14:10:00,65.72,65.76,65.53,65.58,48807.0,65.5471,65.587,65.3576,65.4075,48807.0
2025-04-25 14:15:00,65.6,65.76,65.55,65.72,56610.0,65.4274,65.587,65.3776,65.5471,56610.0
2025-04-25 14:20:00,65.73,66.01,65.66,65.96,46827.0,65.5571,65.8363,65.4873,65.7865,46827.0
2025-04-25 14:25:00,65.98,66.03,65.76,65.87,65054.0,65.8064,65.8563,65.587,65.6967,65054.0
2025-04-25 14:30:00,65.88,65.97,65.83,65.91,16228.0,65.7067,65.7964,65.6568,65.7366,16228.0
2025-04-25 14:35:00,65.94,66.15,65.93,66.09,45192.0,65.7665,65.976,65.7566,65.9161,45192.0
2025-04-25 14:40:00,66.11,66.22,66.1,66.17,47235.0,65.9361,66.0458,65.9261,65.9959,47235.0
2025-04-25 14:45:00,66.17,66.2,66.1,66.14,25270.0,65.9959,66.0258,65.9261,65.966,25270.0
2025-04-25 14:50:00,66.13,66.13,65.73,66.1,50605.0,65.956,65.956,65.5571,65.9261,50605.0
2025-04-25 14:55:00,66.08,66.09,65.84,65.91,19226.0,65.9062,65.9161,65.6668,65.7366,19226.0
2025-04-25 15:00:00,65.93,66.15,65.85,66.12,36132.0,65.7566,65.976,65.6768,65.9461,36132.0
2025-04-25 15:05:00,66.13,66.18,66.03,66.1,17668.0,65.956,66.0059,65.8563,65.9261,17668.0
2025-04-25 15:10:00,66.11,66.11,65.84,65.92,24654.0,65.9361,65.9361,65.6668,65.7466,24654.0
2025-04-25 15:15:00,65.92,66.07,65.79,65.92,14073.0,65.7466,65.8962,65.6169,65.7466,14073.0
2025-04-25 15:20:00,65.93,66.15,65.91,66.12,59632.0,65.7566,65.976,65.7366,65.9461,59632.0
2025-04-25 15:25:00,66.04,66.1,65.81,65.84,38851.0,65.8663,65.9261,65.6369,65.6668,38851.0
2025-04-25 15:30:00,65.8,65.89,65.63,65.78,46176.0,65.6269,65.7167,65.4573,65.6069,46176.0
2025-04-25 15:35:00,65.71,65.88,65.62,65.67,55520.0,65.5371,65.7067,65.4474,65.4972,55520.0
2025-04-25 15:40:00,65.71,65.84,65.53,65.79,81657.0,65.5371,65.6668,65.3576,65.6169,81657.0
2025-04-25 15:45:00,65.8,65.83,65.63,65.76,64454.0,65.6269,65.6568,65.4573,65.587,64454.0
2025-04-25 15:50:00,65.77,66.27,65.76,66.16,139660.0,65.597,66.0957,65.587,65.9859,139660.0
2025-04-25 15:55:00,66.18,66.27,66.01,66.16,102042.0,66.0059,66.0957,65.8363,65.9859,102042.0
2025-04-28 09:30:00,66.4,66.83,66.36,66.39,220185.0,66.2253,66.6542,66.1854,66.2153,220185.0
2025-04-28 09:35:00,66.4,66.65,66.32,66.41,90960.0,66.2253,66.4747,66.1455,66.2353,90960.0
2025-04-28 09:40:00,66.41,67.08,66.41,67.07,100080.0,66.2353,66.9035,66.2353,66.8936,100080.0
2025-04-28 09:45:00,67.08,67.2,66.66,66.88,221364.0,66.9035,67.0232,66.4846,66.7041,221364.0
2025-04-28 09:50:00,66.94,66.94,66.52,66.53,115854.0,66.7639,66.7639,66.345,66.355,115854.0
2025-04-28 09:55:00,66.5,66.55,65.99,66.05,141349.0,66.3251,66.3749,65.8164,65.8762,141349.0
2025-04-28 10:00:00,66.05,66.35,65.81,66.35,121886.0,65.8762,66.1754,65.6369,66.1754,121886.0
2025-04-28 10:05:00,66.35,66.4,66.12,66.32,91578.0,66.1754,66.2253,65.9461,66.1455,91578.0
2025-04-28 10:10:00,66.3,66.38,66.16,66.28,63212.0,66.1256,66.2054,65.9859,66.1056,63212.0
2025-04-28 10:15:00,66.21,66.46,66.2,66.39,23864.0,66.0358,66.2852,66.0258,66.2153,23864.0
2025-04-28 10:20:00,66.39,66.68,66.28,66.67,60026.0,66.2153,66.5046,66.1056,66.4946,60026.0
2025-04-28 10:25:00,66.66,66.68,66.23,66.3,62882.0,66.4846,66.5046,66.0558,66.1256,62882.0
2025-04-28 10:30:00,66.27,66.28,65.85,66.16,65080.0,66.0957,66.1056,65.6768,65.9859,65080.0
2025-04-28 10:35:00,66.21,66.51,66.16,66.41,52435.0,66.0358,66.335,65.9859,66.2353,52435.0
2025-04-28 10:40:00,66.48,66.5,66.03,66.47,65374.0,66.3051,66.3251,65.8563,66.2951,65374.0
2025-04-28 10:45:00,66.46,66.62,66.44,66.56,52015.0,66.2852,66.4447,66.2652,66.3849,52015.0
2025-04-28 10:50:00,66.58,66.58,66.18,66.28,33953.0,66.4048,66.4048,66.0059,66.1056,33953.0
2025-04-28 10:55:00,66.3,66.34,66.08,66.15,51224.0,66.1256,66.1655,65.9062,65.976,51224.0
2025-04-28 11:00:00,66.13,66.33,66.1,66.18,49733.0,65.956,66.1555,65.9261,66.0059,49733.0
2025-04-28 11:05:00,66.15,66.23,65.71,65.74,69155.0,65.976,66.0558,65.5371,65.5671,69155.0
2025-04-28 11:10:00,65.78,66.05,65.61,65.9,89721.0,65.6069,65.8762,65.4374,65.7266,89721.0
2025-04-28 11:15:00,65.9,65.9,65.59,65.64,54969.0,65.7266,65.7266,65.4174,65.4673,54969.0
2025-04-28 11:20:00,65.62,65.65,65.16,65.23,84162.0,65.4474,65.4773,64.9886,65.0584,84162.0
2025-04-28 11:25:00,65.17,65.18,64.87,64.95,140657.0,64.9986,65.0085,64.6993,64.7791,140657.0
2025-04-28 11:30:00,64.93,65.16,64.91,65.01,58855.0,64.7592,64.9886,64.7392,64.839,58855.0
2025-04-28 11:35:00,64.97,65.27,64.89,65.24,64397.0,64.7991,65.0983,64.7193,65.0684,64397.0
2025-04-28 11:40:00,65.26,65.41,65.07,65.07,61763.0,65.0883,65.2379,64.8988,64.8988,61763.0
2025-04-28 11:45:00,65.12,65.18,65.01,65.06,29012.0,64.9487,65.0085,64.839,64.8888,29012.0
2025-04-28 11:50:00,65.06,65.33,64.97,65.12,33597.0,64.8888,65.1581,64.7991,64.9487,33597.0
2025-04-28 11:55:00,65.08,65.23,64.88,65.03,42422.0,64.9088,65.0584,64.7093,64.8589,42422.0
2025-04-28 12:00:00,65.05,65.1,64.68,64.73,93764.0,64.8789,64.9287,64.5098,64.5597,93764.0
2025-04-28 12:05:00,64.74,64.76,64.53,64.59,78258.0,64.5697,64.5896,64.3602,64.4201,78258.0
2025-04-28 12:10:00,64.57,64.6,64.46,64.57,44734.0,64.4001,64.4301,64.2904,64.4001,44734.0
2025-04-28 12:15:00,64.58,64.84,64.58,64.76,64668.0,64.4101,64.6694,64.4101,64.5896,64668.0
2025-04-28 12:20:00,64.77,64.8,64.54,64.67,13769.0,64.5996,64.6295,64.3702,64.4999,13769.0
2025-04-28 12:25:00,64.67,64.68,64.42,64.51,29108.0,64.4999,64.5098,64.2505,64.3403,29108.0
2025-04-28 12:30:00,64.54,64.75,64.54,64.56,19669.0,64.3702,64.5797,64.3702,64.3902,19669.0
2025-04-28 12:35:00,64.61,64.84,64.57,64.76,34150.0,64.44,64.6694,64.4001,64.5896,34150.0
2025-04-28 12:40:00,64.74,64.89,64.68,64.82,33750.0,64.5697,64.7193,64.5098,64.6495,33750.0
2025-04-28 12:45:00,64.81,65.03,64.78,64.99,65388.0,64.6395,64.8589,64.6096,64.819,65388.0
2025-04-28 12:50:00,65.02,65.02,64.69,64.79,27170.0,64.8489,64.8489,64.5198,64.6196,27170.0
2025-04-28 12:55:00,64.69,64.71,64.47,64.66,88450.0,64.5198,64.5398,64.3004,64.4899,88450.0
2025-04-28 13:00:00,64.66,64.8,64.6,64.65,40501.0,64.4899,64.6295,64.4301,64.4799,40501.0
2025-04-28 13:05:00,64.61,64.76,64.47,64.47,24163.0,64.44,64.5896,64.3004,64.3004,24163.0
2025-04-28 13:10:00,64.46,64.48,64.29,64.31,49649.0,64.2904,64.3104,64.1209,64.1408,49649.0
2025-04-28 13:15:00,64.32,64.53,64.2,64.51,63982.0,64.1508,64.3602,64.0311,64.3403,63982.0
2025-04-28 13:20:00,64.55,64.55,64.33,64.42,10922.0,64.3802,64.3802,64.1608,64.2505,10922.0
2025-04-28 13:25:00,64.42,64.61,64.28,64.28,18462.0,64.2505,64.44,64.1109,64.1109,18462.0
2025-04-28 13:30:00,64.26,64.37,64.13,64.37,69657.0,64.0909,64.2007,63.9613,64.2007,69657.0
2025-04-28 13:35:00,64.37,64.56,64.24,64.56,29613.0,64.2007,64.3902,64.071,64.3902,29613.0
2025-04-28 13:40:00,64.52,64.69,64.45,64.64,53980.0,64.3503,64.5198,64.2804,64.4699,53980.0
2025-04-28 13:45:00,64.64,64.84,64.61,64.77,46473.0,64.4699,64.6694,64.44,64.5996,46473.0
2025-04-28 13:50:00,64.81,64.95,64.81,64.9,27490.0,64.6395,64.7791,64.6395,64.7293,27490.0
2025-04-28 13:55:00,64.88,65.17,64.88,65.11,37119.0,64.7093,64.9986,64.7093,64.9387,37119.0
2025-04-28 14:00:00,65.09,65.18,65.06,65.12,39034.0,64.9188,65.0085,64.8888,64.9487,39034.0
2025-04-28 14:05:00,65.16,65.25,65.12,65.15,31252.0,64.9886,65.0783,64.9487,64.9786,31252.0
2025-04-28 14:10:00,65.15,65.17,64.99,65.11,34131.0,64.9786,64.9986,64.819,64.9387,34131.0
2025-04-28 14:15:00,65.14,65.2,65.0,65.05,10862.0,64.9686,65.0285,64.829,64.8789,10862.0
2025-04-28 14:20:00,65.12,65.34,65.05,65.32,24103.0,64.9487,65.1681,64.8789,65.1482,24103.0
2025-04-28 14:25:00,65.34,65.5,65.29,65.39,37035.0,65.1681,65.3277,65.1182,65.218,37035.0
2025-04-28 14:30:00,65.41,65.47,65.24,65.24,31122.0,65.2379,65.2978,65.0684,65.0684,31122.0
2025-04-28 14:35:00,65.28,65.46,65.23,65.42,29744.0,65.1083,65.2878,65.0584,65.2479,29744.0
2025-04-28 14:40:00,65.42,65.51,65.37,65.39,43140.0,65.2479,65.3377,65.198,65.218,43140.0
2025-04-28 14:45:00,65.42,65.55,65.35,65.45,22515.0,65.2479,65.3776,65.1781,65.2778,22515.0
2025-04-28 14:50:00,65.55,65.58,65.44,65.54,14144.0,65.3776,65.4075,65.2678,65.3676,14144.0
2025-04-28 14:55:00,65.55,65.56,65.44,65.5,25010.0,65.3776,65.3875,65.2678,65.3277,25010.0
2025-04-28 15:00:00,65.48,65.76,65.44,65.7,66777.0,65.3077,65.587,65.2678,65.5272,66777.0
2025-04-28 15:05:00,65.72,65.9,65.64,65.89,34819.0,65.5471,65.7266,65.4673,65.7167,34819.0
2025-04-28 15:10:00,65.84,65.92,65.71,65.86,30769.0,65.6668,65.7466,65.5371,65.6867,30769.0
2025-04-28 15:15:00,65.86,66.0,65.83,65.97,35219.0,65.6867,65.8264,65.6568,65.7964,35219.0
2025-04-28 15:20:00,65.98,66.24,65.96,66.21,78687.0,65.8064,66.0657,65.7865,66.0358,78687.0
2025-04-28 15:25:00,66.11,66.19,66.09,66.16,53057.0,65.9361,66.0159,65.9161,65.9859,53057.0
2025-04-28 15:30:00,66.12,66.25,66.06,66.18,97044.0,65.9461,66.0757,65.8862,66.0059,97044.0
2025-04-28 15:35:00,66.17,66.26,65.94,66.11,55909.0,65.9959,66.0857,65.7665,65.9361,55909.0
2025-04-28 15:40:00,66.12,66.24,66.05,66.21,33259.0,65.9461,66.0657,65.8762,66.0358,33259.0
2025-04-28 15:45:00,66.22,66.36,66.21,66.34,80884.0,66.0458,66.1854,66.0358,66.1655,80884.0
2025-04-28 15:50:00,66.38,66.74,66.37,66.65,120462.0,66.2054,66.5644,66.1954,66.4747,120462.0
2025-04-28 15:55:00,66.57,66.67,66.25,66.27,131024.0,66.3949,66.4946,66.0757,66.0957,131024.0
2025-04-29 09:30:00,65.55,65.83,65.42,65.83,326564.0,65.3776,65.6568,65.2479,65.6568,326564.0
2025-04-29 09:35:00,65.83,65.83,65.53,65.68,46536.0,65.6568,65.6568,65.3576,65.5072,46536.0
2025-04-29 09:40:00,65.69,66.07,65.69,66.01,61646.0,65.5172,65.8962,65.5172,65.8363,61646.0
2025-04-29 09:45:00,66.03,66.32,66.01,66.28,54286.0,65.8563,66.1455,65.8363,66.1056,54286.0
2025-04-29 09:50:00,66.28,66.54,66.17,66.19,81902.0,66.1056,66.3649,65.9959,66.0159,81902.0
2025-04-29 09:55:00,66.12,66.39,66.05,66.06,83958.0,65.9461,66.2153,65.8762,65.8862,83958.0
2025-04-29 10:00:00,66.13,66.4,65.8,66.4,88312.0,65.956,66.2253,65.6269,66.2253,88312.0
2025-04-29 10:05:00,66.38,66.92,66.37,66.73,115033.0,66.2054,66.7439,66.1954,66.5544,115033.0
2025-04-29 10:10:00,66.72,66.72,66.43,66.58,51554.0,66.5445,66.5445,66.2552,66.4048,51554.0
2025-04-29 10:15:00,66.58,66.6,66.27,66.33,57895.0,66.4048,66.4248,66.0957,66.1555,57895.0
2025-04-29 10:20:00,66.33,66.37,65.9,65.92,62473.0,66.1555,66.1954,65.7266,65.7466,62473.0
2025-04-29 10:25:00,65.88,65.94,65.72,65.87,25263.0,65.7067,65.7665,65.5471,65.6967,25263.0
2025-04-29 10:30:00,65.84,66.22,65.84,66.17,30408.0,65.6668,66.0458,65.6668,65.9959,30408.0
2025-04-29 10:35:00,66.18,66.64,66.18,66.58,57448.0,66.0059,66.4647,66.0059,66.4048,57448.0
2025-04-29 10:40:00,66.56,66.64,66.36,66.48,16064.0,66.3849,66.4647,66.1854,66.3051,16064.0
2025-04-29 10:45:00,66.53,66.7,66.53,66.63,21294.0,66.355,66.5245,66.355,66.4547,21294.0
2025-04-29 10:50:00,66.6,66.79,66.46,66.77,21459.0,66.4248,66.6143,66.2852,66.5943,21459.0
2025-04-29 10:55:00,66.77,67.01,66.77,66.98,57931.0,66.5943,66.8337,66.5943,66.8038,57931.0
2025-04-29 11:00:00,66.99,67.1,66.68,66.73,43152.0,66.8138,66.9235,66.5046,66.5544,43152.0
2025-04-29 11:05:00,66.74,66.95,66.7,66.83,129063.0,66.5644,66.7739,66.5245,66.6542,129063.0
2025-04-29 11:10:00,66.87,66.88,66.6,66.73,31970.0,66.6941,66.7041,66.4248,66.5544,31970.0
2025-04-29 11:15:00,66.71,66.81,66.42,66.43,20645.0,66.5345,66.6342,66.2453,66.2552,20645.0
2025-04-29 11:20:00,66.42,66.6,66.29,66.43,27827.0,66.2453,66.4248,66.1156,66.2552,27827.0
2025-04-29 11:25:00,66.41,66.81,66.39,66.75,36561.0,66.2353,66.6342,66.2153,66.5744,36561.0
2025-04-29 11:30:00,66.72,66.74,66.3,66.39,23474.0,66.5445,66.5644,66.1256,66.2153,23474.0
2025-04-29 11:35:00,66.35,66.62,66.23,66.57,38836.0,66.1754,66.4447,66.0558,66.3949,38836.0
2025-04-29 11:40:00,66.59,66.88,66.52,66.88,29276.0,66.4148,66.7041,66.345,66.7041,29276.0
2025-04-29 11:45:00,66.89,66.9,66.69,66.75,18213.0,66.714,66.724,66.5146,66.5744,18213.0
2025-04-29 11:50:00,66.76,66.88,66.6,66.73,16320.0,66.5844,66.7041,66.4248,66.5544,16320.0
2025-04-29 11:55:00,66.74,66.74,66.49,66.55,18192.0,66.5644,66.5644,66.3151,66.3749,18192.0
2025-04-29 12:00:00,66.63,66.91,66.52,66.89,29907.0,66.4547,66.734,66.345,66.714,29907.0
2025-04-29 12:05:00,66.86,67.15,66.86,67.09,67852.0,66.6841,66.9733,66.6841,66.9135,67852.0
2025-04-29 12:10:00,67.09,67.13,67.02,67.04,19278.0,66.9135,66.9534,66.8437,66.8636,19278.0
2025-04-29 12:15:00,67.06,67.09,66.81,66.81,23661.0,66.8836,66.9135,66.6342,66.6342,23661.0
2025-04-29 12:20:00,66.83,66.95,66.78,66.9,26511.0,66.6542,66.7739,66.6043,66.724,26511.0
2025-04-29 12:25:00,66.89,66.97,66.82,66.96,24667.0,66.714,66.7938,66.6442,66.7838,24667.0
2025-04-29 12:30:00,66.95,67.06,66.81,67.02,35783.0,66.7739,66.8836,66.6342,66.8437,35783.0
2025-04-29 12:35:00,67.03,67.05,66.72,66.78,18314.0,66.8537,66.8736,66.5445,66.6043,18314.0
2025-04-29 12:40:00,66.83,67.01,66.8,66.95,18563.0,66.6542,66.8337,66.6243,66.7739,18563.0
2025-04-29 12:45:00,66.92,66.93,66.28,66.35,36274.0,66.7439,66.7539,66.1056,66.1754,36274.0
2025-04-29 12:50:00,66.42,66.54,66.32,66.47,23208.0,66.2453,66.3649,66.1455,66.2951,23208.0
2025-04-29 12:55:00,66.48,66.48,66.1,66.29,29367.0,66.3051,66.3051,65.9261,66.1156,29367.0
2025-04-29 13:00:00,66.29,66.45,66.2,66.45,48012.0,66.1156,66.2752,66.0258,66.2752,48012.0
2025-04-29 13:05:00,66.44,66.48,66.33,66.38,28885.0,66.2652,66.3051,66.1555,66.2054,28885.0
2025-04-29 13:10:00,66.37,66.49,66.23,66.48,18143.0,66.1954,66.3151,66.0558,66.3051,18143.0
2025-04-29 13:15:00,66.48,66.88,66.45,66.87,53119.0,66.3051,66.7041,66.2752,66.6941,53119.0
2025-04-29 13:20:00,66.86,66.95,66.79,66.91,51296.0,66.6841,66.7739,66.6143,66.734,51296.0
2025-04-29 13:25:00,66.84,66.97,66.72,66.88,27094.0,66.6642,66.7938,66.5445,66.7041,27094.0
2025-04-29 13:30:00,66.9,66.94,66.83,66.91,30142.0,66.724,66.7639,66.6542,66.734,30142.0
2025-04-29 13:35:00,66.88,67.11,66.87,67.11,35333.0,66.7041,66.9334,66.6941,66.9334,35333.0
2025-04-29 13:40:00,67.12,67.3,67.12,67.29,78298.0,66.9434,67.1229,66.9434,67.113,78298.0
2025-04-29 13:45:00,67.3,67.74,67.19,67.7,125738.0,67.1229,67.5618,67.0132,67.5219,125738.0
2025-04-29 13:50:00,67.67,67.73,67.49,67.62,59124.0,67.492,67.5518,67.3124,67.4421,59124.0
2025-04-29 13:55:00,67.61,67.75,67.58,67.62,43812.0,67.4321,67.5718,67.4022,67.4421,43812.0
2025-04-29 14:00:00,67.6,67.83,67.59,67.83,21388.0,67.4222,67.6516,67.4122,67.6516,21388.0
2025-04-29 14:05:00,67.82,67.86,67.55,67.68,91851.0,67.6416,67.6815,67.3723,67.5019,91851.0
2025-04-29 14:10:00,67.64,67.65,67.52,67.62,46774.0,67.4621,67.472,67.3424,67.4421,46774.0
2025-04-29 14:15:00,67.62,67.8,67.59,67.6,39996.0,67.4421,67.6216,67.4122,67.4222,39996.0
2025-04-29 14:20:00,67.65,67.66,67.4,67.56,46276.0,67.472,67.482,67.2227,67.3823,46276.0
2025-04-29 14:25:00,67.54,67.75,67.47,67.65,28278.0,67.3623,67.5718,67.2925,67.472,28278.0
2025-04-29 14:30:00,67.69,67.72,67.5,67.67,14217.0,67.5119,67.5418,67.3224,67.492,14217.0
2025-04-29 14:35:00,67.64,67.8,67.63,67.75,40445.0,67.4621,67.6216,67.4521,67.5718,40445.0
2025-04-29 14:40:00,67.78,67.79,67.65,67.71,15029.0,67.6017,67.6117,67.472,67.5319,15029.0
2025-04-29 14:45:00,67.69,67.69,67.53,67.6,19953.0,67.5119,67.5119,67.3523,67.4222,19953.0
2025-04-29 14:50:00,67.57,67.62,67.42,67.6,33192.0,67.3922,67.4421,67.2426,67.4222,33192.0
2025-04-29 14:55:00,67.6,67.65,67.45,67.47,22566.0,67.4222,67.472,67.2726,67.2925,22566.0
2025-04-29 15:00:00,67.47,67.65,67.44,67.5,78115.0,67.2925,67.472,67.2626,67.3224,78115.0
2025-04-29 15:05:00,67.49,67.8,67.44,67.6,61272.0,67.3124,67.6216,67.2626,67.4222,61272.0
2025-04-29 15:10:00,67.62,67.71,67.58,67.64,31279.0,67.4421,67.5319,67.4022,67.4621,31279.0
2025-04-29 15:15:00,67.64,67.66,67.46,67.55,17503.0,67.4621,67.482,67.2825,67.3723,17503.0
2025-04-29 15:20:00,67.55,67.64,67.47,67.63,10247.0,67.3723,67.4621,67.2925,67.4521,10247.0
2025-04-29 15:25:00,67.65,67.71,67.47,67.57,27628.0,67.472,67.5319,67.2925,67.3922,27628.0
2025-04-29 15:30:00,67.6,67.63,67.54,67.59,14084.0,67.4222,67.4521,67.3623,67.4122,14084.0
2025-04-29 15:35:00,67.56,67.63,67.4,67.48,26986.0,67.3823,67.4521,67.2227,67.3025,26986.0
2025-04-29 15:40:00,67.5,67.52,67.28,67.4,34345.0,67.3224,67.3424,67.103,67.2227,34345.0
2025-04-29 15:45:00,67.39,67.71,67.35,67.7,46680.0,67.2127,67.5319,67.1728,67.5219,46680.0
2025-04-29 15:50:00,67.7,67.83,67.61,67.61,48697.0,67.5219,67.6516,67.4321,67.4321,48697.0
2025-04-29 15:55:00,67.63,67.67,67.32,67.39,99394.0,67.4521,67.492,67.1429,67.2127,99394.0
2025-04-30 09:30:00,65.0,65.0,64.23,64.56,241381.0,64.829,64.829,64.061,64.3902,241381.0
2025-04-30 09:35:00,64.59,64.69,63.75,63.79,213588.0,64.4201,64.5198,63.5823,63.6222,213588.0
2025-04-30 09:40:00,63.79,63.89,63.17,63.52,195842.0,63.6222,63.7219,63.0038,63.3529,195842.0
2025-04-30 09:45:00,63.48,63.81,63.33,63.77,109753.0,63.313,63.6421,63.1634,63.6022,109753.0
2025-04-30 09:50:00,63.72,63.78,63.2,63.31,82753.0,63.5524,63.6122,63.0337,63.1434,82753.0
2025-04-30 09:55:00,63.32,63.41,62.78,62.89,206704.0,63.1534,63.2432,62.6148,62.7246,206704.0
2025-04-30 10:00:00,62.93,63.58,62.83,63.3,132212.0,62.7644,63.4127,62.6647,63.1335,132212.0
2025-04-30 10:05:00,63.32,63.74,63.17,63.69,109036.0,63.1534,63.5723,63.0038,63.5224,109036.0
2025-04-30 10:10:00,63.65,64.06,63.53,64.03,96807.0,63.4826,63.8915,63.3629,63.8616,96807.0
2025-04-30 10:15:00,64.03,64.18,63.83,64.17,84324.0,63.8616,64.0112,63.6621,64.0012,84324.0
2025-04-30 10:20:00,64.13,64.41,64.01,64.39,66657.0,63.9613,64.2406,63.8416,64.2206,66657.0
2025-04-30 10:25:00,64.37,64.58,64.26,64.54,110800.0,64.2007,64.4101,64.0909,64.3702,110800.0
2025-04-30 10:30:00,64.5,64.82,64.44,64.62,95698.0,64.3303,64.6495,64.2705,64.45,95698.0
2025-04-30 10:35:00,64.55,64.57,64.28,64.49,73021.0,64.3802,64.4001,64.1109,64.3203,73021.0
2025-04-30 10:40:00,64.5,64.81,64.17,64.73,45012.0,64.3303,64.6395,64.0012,64.5597,45012.0
2025-04-30 10:45:00,64.71,64.72,64.45,64.61,36112.0,64.5398,64.5497,64.2804,64.44,36112.0
2025-04-30 10:50:00,64.64,64.94,64.3,64.64,52712.0,64.4699,64.7692,64.1308,64.4699,52712.0
2025-04-30 10:55:00,64.67,64.95,64.46,64.71,57289.0,64.4999,64.7791,64.2904,64.5398,57289.0
2025-04-30 11:00:00,64.81,65.2,64.76,65.08,99294.0,64.6395,65.0285,64.5896,64.9088,99294.0
2025-04-30 11:05:00,65.09,65.42,65.0,65.31,42738.0,64.9188,65.2479,64.829,65.1382,42738.0
2025-04-30 11:10:00,65.36,65.5,65.26,65.39,79311.0,65.1881,65.3277,65.0883,65.218,79311.0
2025-04-30 11:15:00,65.38,65.53,65.3,65.43,45648.0,65.208,65.3576,65.1282,65.2579,45648.0
2025-04-30 11:20:00,65.44,65.75,65.39,65.47,82213.0,65.2678,65.577,65.218,65.2978,82213.0
2025-04-30 11:25:00,65.45,65.62,65.25,65.52,65033.0,65.2778,65.4474,65.0783,65.3476,65033.0
2025-04-30 11:30:00,65.53,65.67,65.42,65.64,33542.0,65.3576,65.4972,65.2479,65.4673,33542.0
2025-04-30 11:35:00,65.67,65.71,65.43,65.53,29326.0,65.4972,65.5371,65.2579,65.3576,29326.0
2025-04-30 11:40:00,65.58,65.82,65.45,65.75,66257.0,65.4075,65.6468,65.2778,65.577,66257.0
2025-04-30 11:45:00,65.77,65.77,65.59,65.66,45686.0,65.597,65.597,65.4174,65.4873,45686.0
2025-04-30 11:50:00,65.7,65.73,65.39,65.62,54138.0,65.5272,65.5571,65.218,65.4474,54138.0
2025-04-30 11:55:00,65.52,65.77,65.37,65.7,27866.0,65.3476,65.597,65.198,65.5272,27866.0
2025-04-30 12:00:00,65.65,65.8,65.58,65.73,15906.0,65.4773,65.6269,65.4075,65.5571,15906.0
2025-04-30 12:05:00,65.73,65.96,65.72,65.79,34976.0,65.5571,65.7865,65.5471,65.6169,34976.0
2025-04-30 12:10:00,65.71,65.77,65.52,65.55,25975.0,65.5371,65.597,65.3476,65.3776,25975.0
2025-04-30 12:15:00,65.56,65.65,65.42,65.5,26184.0,65.3875,65.4773,65.2479,65.3277,26184.0
2025-04-30 12:20:00,65.47,65.47,65.15,65.19,41695.0,65.2978,65.2978,64.9786,65.0185,41695.0
2025-04-30 12:25:00,65.19,65.3,65.07,65.2,38150.0,65.0185,65.1282,64.8988,65.0285,38150.0
2025-04-30 12:30:00,65.15,65.16,64.99,65.02,65779.0,64.9786,64.9886,64.819,64.8489,65779.0
2025-04-30 12:35:00,65.01,65.57,64.93,65.55,47235.0,64.839,65.3975,64.7592,65.3776,47235.0
2025-04-30 12:40:00,65.55,65.7,65.5,65.53,35407.0,65.3776,65.5272,65.3277,65.3576,35407.0
2025-04-30 12:45:00,65.54,65.6,65.45,65.51,20583.0,65.3676,65.4274,65.2778,65.3377,20583.0
2025-04-30 12:50:00,65.52,65.73,65.52,65.73,18237.0,65.3476,65.5571,65.3476,65.5571,18237.0
2025-04-30 12:55:00,65.69,65.79,65.55,65.72,35628.0,65.5172,65.6169,65.3776,65.5471,35628.0
2025-04-30 13:00:00,65.7,65.82,65.65,65.65,18707.0,65.5272,65.6468,65.4773,65.4773,18707.0
2025-04-30 13:05:00,65.6,65.6,65.28,65.32,9229.0,65.4274,65.4274,65.1083,65.1482,9229.0
2025-04-30 13:10:00,65.3,65.3,64.85,65.11,35292.0,65.1282,65.1282,64.6794,64.9387,35292.0
2025-04-30 13:15:00,65.14,65.47,65.13,65.39,27243.0,64.9686,65.2978,64.9587,65.218,27243.0
2025-04-30 13:20:00,65.4,65.47,65.37,65.44,19502.0,65.2279,65.2978,65.198,65.2678,19502.0
2025-04-30 13:25:00,65.43,65.92,65.43,65.89,42265.0,65.2579,65.7466,65.2579,65.7167,42265.0
2025-04-30 13:30:00,65.87,66.15,65.81,66.13,46872.0,65.6967,65.976,65.6369,65.956,46872.0
2025-04-30 13:35:00,66.17,66.28,66.06,66.08,83705.0,65.9959,66.1056,65.8862,65.9062,83705.0
2025-04-30 13:40:00,66.08,66.22,66.0,66.21,36333.0,65.9062,66.0458,65.8264,66.0358,36333.0
2025-04-30 13:45:00,66.19,66.21,65.98,66.08,31385.0,66.0159,66.0358,65.8064,65.9062,31385.0
2025-04-30 13:50:00,66.09,66.25,66.08,66.21,22287.0,65.9161,66.0757,65.9062,66.0358,22287.0
2025-04-30 13:55:00,66.25,66.28,66.01,66.05,18265.0,66.0757,66.1056,65.8363,65.8762,18265.0
2025-04-30 14:00:00,66.07,66.09,65.83,66.0,50724.0,65.8962,65.9161,65.6568,65.8264,50724.0
2025-04-30 14:05:00,66.03,66.98,65.86,66.15,213770.0,65.8563,66.8038,65.6867,65.976,213770.0
2025-04-30 14:10:00,66.27,66.74,66.22,66.35,70189.0,66.0957,66.5644,66.0458,66.1754,70189.0
2025-04-30 14:15:00,66.3,66.61,66.3,66.48,30596.0,66.1256,66.4348,66.1256,66.3051,30596.0
2025-04-30 14:20:00,66.49,66.56,66.26,66.36,50767.0,66.3151,66.3849,66.0857,66.1854,50767.0
2025-04-30 14:25:00,66.38,66.49,65.78,66.06,107032.0,66.2054,66.3151,65.6069,65.8862,107032.0
2025-04-30 14:30:00,66.04,66.26,65.99,66.09,45663.0,65.8663,66.0857,65.8164,65.9161,45663.0
2025-04-30 14:35:00,66.0,66.0,65.64,65.64,97379.0,65.8264,65.8264,65.4673,65.4673,97379.0
2025-04-30 14:40:00,65.78,65.78,65.53,65.73,28236.0,65.6069,65.6069,65.3576,65.5571,28236.0
2025-04-30 14:45:00,65.65,66.21,65.65,66.1,44221.0,65.4773,66.0358,65.4773,65.9261,44221.0
2025-04-30 14:50:00,66.08,66.21,65.9,65.92,29482.0,65.9062,66.0358,65.7266,65.7466,29482.0
2025-04-30 14:55:00,66.01,66.06,65.7,65.75,37542.0,65.8363,65.8862,65.5272,65.577,37542.0
2025-04-30 15:00:00,65.84,66.03,65.81,65.95,17892.0,65.6668,65.8563,65.6369,65.7765,17892.0
2025-04-30 15:05:00,65.99,66.05,65.89,65.96,45778.0,65.8164,65.8762,65.7167,65.7865,45778.0
2025-04-30 15:10:00,65.91,66.21,65.91,66.21,28109.0,65.7366,66.0358,65.7366,66.0358,28109.0
2025-04-30 15:15:00,66.17,66.21,66.01,66.03,18539.0,65.9959,66.0358,65.8363,65.8563,18539.0
2025-04-30 15:20:00,66.01,66.26,65.97,66.05,20921.0,65.8363,66.0857,65.7964,65.8762,20921.0
2025-04-30 15:25:00,66.0,66.02,65.75,65.79,20531.0,65.8264,65.8463,65.577,65.6169,20531.0
2025-04-30 15:30:00,65.85,65.89,65.71,65.77,16981.0,65.6768,65.7167,65.5371,65.597,16981.0
2025-04-30 15:35:00,65.76,66.02,65.66,65.83,25881.0,65.587,65.8463,65.4873,65.6568,25881.0
2025-04-30 15:40:00,65.85,66.35,65.82,66.35,39694.0,65.6768,66.1754,65.6468,66.1754,39694.0
2025-04-30 15:45:00,66.35,66.98,66.35,66.9,186179.0,66.1754,66.8038,66.1754,66.724,186179.0
2025-04-30 15:50:00,66.88,67.96,66.87,67.71,180127.0,66.7041,67.7812,66.6941,67.5319,180127.0
2025-04-30 15:55:00,67.66,68.24,67.33,67.42,453975.0,67.482,68.0605,67.1529,67.2426,453975.0
2025-05-01 09:30:00,69.66,69.88,69.21,69.26,246629.0,69.4767,69.6962,69.0279,69.0778,246629.0
2025-05-01 09:35:00,69.22,69.76,69.17,69.35,121319.0,69.0379,69.5765,68.988,69.1676,121319.0
2025-05-01 09:40:00,69.37,69.6,69.26,69.55,80924.0,69.1875,69.4169,69.0778,69.367,80924.0
2025-05-01 09:45:00,69.53,69.87,69.52,69.75,113859.0,69.3471,69.6862,69.3371,69.5665,113859.0
2025-05-01 09:50:00,69.78,70.02,69.68,69.79,136057.0,69.5964,69.8358,69.4967,69.6064,136057.0
2025-05-01 09:55:00,69.77,69.77,69.05,69.16,83786.0,69.5865,69.5865,68.8683,68.9781,83786.0
2025-05-01 10:00:00,69.16,69.84,69.1,69.51,145915.0,68.9781,69.6563,68.9182,69.3271,145915.0
2025-05-01 10:05:00,69.61,69.91,69.39,69.49,52847.0,69.4269,69.7261,69.2075,69.3072,52847.0
2025-05-01 10:10:00,69.46,69.7,69.29,69.64,19503.0,69.2773,69.5166,69.1077,69.4568,19503.0
2025-05-01 10:15:00,69.66,69.93,69.65,69.79,30820.0,69.4767,69.746,69.4668,69.6064,30820.0
2025-05-01 10:20:00,69.8,70.21,69.8,70.15,105676.0,69.6164,70.0253,69.6164,69.9655,105676.0
2025-05-01 10:25:00,70.16,70.33,70.08,70.26,49751.0,69.9754,70.145,69.8956,70.0752,49751.0
2025-05-01 10:30:00,70.28,70.29,69.95,70.14,156436.0,70.0951,70.1051,69.766,69.9555,156436.0
2025-05-01 10:35:00,70.1,70.48,70.06,70.45,101290.0,69.9156,70.2946,69.8757,70.2647,101290.0
2025-05-01 10:40:00,70.48,70.55,70.3,70.31,65396.0,70.2946,70.3644,70.1151,70.125,65396.0
2025-05-01 10:45:00,70.32,70.56,70.29,70.5,33447.0,70.135,70.3744,70.1051,70.3145,33447.0
2025-05-01 10:50:00,70.46,70.54,70.43,70.52,25559.0,70.2746,70.3544,70.2447,70.3345,25559.0
2025-05-01 10:55:00,70.55,70.75,70.54,70.75,85400.0,70.3644,70.5639,70.3544,70.5639,85400.0
2025-05-01 11:00:00,70.74,70.77,70.48,70.65,80347.0,70.5539,70.5838,70.2946,70.4641,80347.0
2025-05-01 11:05:00,70.66,70.74,70.6,70.72,42140.0,70.4741,70.5539,70.4143,70.534,42140.0
2025-05-01 11:10:00,70.7,70.8,70.69,70.79,28844.0,70.514,70.6137,70.504,70.6038,28844.0
2025-05-01 11:15:00,70.79,71.0,70.73,70.92,130148.0,70.6038,70.8132,70.5439,70.7334,130148.0
2025-05-01 11:20:00,70.92,70.93,70.74,70.75,42034.0,70.7334,70.7434,70.5539,70.5639,42034.0
2025-05-01 11:25:00,70.8,70.87,70.68,70.69,18991.0,70.6137,70.6836,70.4941,70.504,18991.0
2025-05-01 11:30:00,70.74,70.74,70.39,70.47,94650.0,70.5539,70.5539,70.2048,70.2846,94650.0
2025-05-01 11:35:00,70.49,70.67,70.45,70.49,26675.0,70.3046,70.4841,70.2647,70.3046,26675.0
2025-05-01 11:40:00,70.51,70.53,70.25,70.28,24068.0,70.3245,70.3445,70.0652,70.0951,24068.0
2025-05-01 11:45:00,70.28,70.33,70.15,70.17,33603.0,70.0951,70.145,69.9655,69.9854,33603.0
2025-05-01 11:50:00,70.17,70.19,69.99,70.0,29189.0,69.9854,70.0053,69.8059,69.8158,29189.0
2025-05-01 11:55:00,70.01,70.01,69.4,69.63,101670.0,69.8258,69.8258,69.2174,69.4468,101670.0
2025-05-01 12:00:00,69.66,69.82,69.48,69.63,43015.0,69.4767,69.6363,69.2972,69.4468,43015.0
2025-05-01 12:05:00,69.63,69.98,69.63,69.95,60785.0,69.4468,69.7959,69.4468,69.766,60785.0
2025-05-01 12:10:00,69.95,69.95,69.62,69.64,23371.0,69.766,69.766,69.4368,69.4568,23371.0
2025-05-01 12:15:00,69.66,69.66,69.18,69.43,77589.0,69.4767,69.4767,68.998,69.2473,77589.0
2025-05-01 12:20:00,69.43,69.55,69.3,69.32,16586.0,69.2473,69.367,69.1177,69.1376,16586.0
2025-05-01 12:25:00,69.29,69.71,69.29,69.64,19485.0,69.1077,69.5266,69.1077,69.4568,19485.0
2025-05-01 12:30:00,69.6,69.77,69.56,69.73,14883.0,69.4169,69.5865,69.377,69.5466,14883.0
2025-05-01 12:35:00,69.76,69.85,69.66,69.75,17170.0,69.5765,69.6662,69.4767,69.5665,17170.0
2025-05-01 12:40:00,69.67,69.68,69.45,69.6,15430.0,69.4867,69.4967,69.2673,69.4169,15430.0
2025-05-01 12:45:00,69.57,69.58,69.3,69.3,10803.0,69.387,69.397,69.1177,69.1177,10803.0
2025-05-01 12:50:00,69.31,69.53,69.23,69.36,25279.0,69.1277,69.3471,69.0479,69.1775,25279.0
2025-05-01 12:55:00,69.32,69.58,69.32,69.37,15779.0,69.1376,69.397,69.1376,69.1875,15779.0
2025-05-01 13:00:00,69.4,69.87,69.37,69.86,26665.0,69.2174,69.6862,69.1875,69.6762,26665.0
2025-05-01 13:05:00,69.9,70.06,69.75,70.03,48648.0,69.7161,69.8757,69.5665,69.8458,48648.0
2025-05-01 13:10:00,70.03,70.07,69.97,70.0,32637.0,69.8458,69.8857,69.7859,69.8158,32637.0
2025-05-01 13:15:00,70.04,70.23,70.02,70.15,36278.0,69.8557,70.0452,69.8358,69.9655,36278.0
2025-05-01 13:20:00,70.16,70.23,70.09,70.1,21473.0,69.9754,70.0452,69.9056,69.9156,21473.0
2025-05-01 13:25:00,70.11,70.15,69.85,69.96,21267.0,69.9256,69.9655,69.6662,69.776,21267.0
2025-05-01 13:30:00,69.97,70.11,69.95,70.11,5637.0,69.7859,69.9256,69.766,69.9256,5637.0
2025-05-01 13:35:00,70.13,70.15,69.92,69.97,6945.0,69.9455,69.9655,69.7361,69.7859,6945.0
2025-05-01 13:40:00,69.92,69.93,69.53,69.63,31899.0,69.7361,69.746,69.3471,69.4468,31899.0
2025-05-01 13:45:00,69.57,69.75,69.46,69.74,11966.0,69.387,69.5665,69.2773,69.5565,11966.0
2025-05-01 13:50:00,69.76,69.85,69.57,69.8,12471.0,69.5765,69.6662,69.387,69.6164,12471.0
2025-05-01 13:55:00,69.76,69.78,69.67,69.71,2928.0,69.5765,69.5964,69.4867,69.5266,2928.0
2025-05-01 14:00:00,69.74,69.92,69.74,69.9,42598.0,69.5565,69.7361,69.5565,69.7161,42598.0
2025-05-01 14:05:00,69.9,70.22,69.89,70.18,27203.0,69.7161,70.0353,69.7061,69.9954,27203.0
2025-05-01 14:10:00,70.13,70.25,70.12,70.2,19327.0,69.9455,70.0652,69.9355,70.0153,19327.0
2025-05-01 14:15:00,70.22,70.37,70.22,70.29,32791.0,70.0353,70.1849,70.0353,70.1051,32791.0
2025-05-01 14:20:00,70.26,70.27,70.03,70.11,31564.0,70.0752,70.0851,69.8458,69.9256,31564.0
2025-05-01 14:25:00,70.04,70.2,69.88,70.2,20709.0,69.8557,70.0153,69.6962,70.0153,20709.0
2025-05-01 14:30:00,70.22,70.32,70.15,70.26,18932.0,70.0353,70.135,69.9655,70.0752,18932.0
2025-05-01 14:35:00,70.28,70.29,70.17,70.25,11915.0,70.0951,70.1051,69.9854,70.0652,11915.0
2025-05-01 14:40:00,70.28,70.35,70.17,70.3,15014.0,70.0951,70.1649,69.9854,70.1151,15014.0
2025-05-01 14:45:00,70.32,70.49,70.23,70.38,55371.0,70.135,70.3046,70.0452,70.1948,55371.0
2025-05-01 14:50:00,70.33,70.37,70.12,70.19,21844.0,70.145,70.1849,69.9355,70.0053,21844.0
2025-05-01 14:55:00,70.17,70.27,70.11,70.12,11884.0,69.9854,70.0851,69.9256,69.9355,11884.0
2025-05-01 15:00:00,70.15,70.23,70.0,70.2,21612.0,69.9655,70.0452,69.8158,70.0153,21612.0
2025-05-01 15:05:00,70.23,70.23,69.98,69.98,18526.0,70.0452,70.0452,69.7959,69.7959,18526.0
2025-05-01 15:10:00,69.99,70.11,69.82,70.11,28886.0,69.8059,69.9256,69.6363,69.9256,28886.0
2025-05-01 15:15:00,70.1,70.17,69.99,70.13,12848.0,69.9156,69.9854,69.8059,69.9455,12848.0
2025-05-01 15:20:00,70.16,70.21,70.08,70.14,16524.0,69.9754,70.0253,69.8956,69.9555,16524.0
2025-05-01 15:25:00,70.1,70.26,70.09,70.26,20578.0,69.9156,70.0752,69.9056,70.0752,20578.0
2025-05-01 15:30:00,70.27,70.28,70.14,70.21,14653.0,70.0851,70.0951,69.9555,70.0253,14653.0
2025-05-01 15:35:00,70.16,70.2,70.02,70.05,18106.0,69.9754,70.0153,69.8358,69.8657,18106.0
2025-05-01 15:40:00,70.0,70.04,69.92,70.04,20953.0,69.8158,69.8557,69.7361,69.8557,20953.0
2025-05-01 15:45:00,70.0,70.33,70.0,70.32,40616.0,69.8158,70.145,69.8158,70.135,40616.0
2025-05-01 15:50:00,70.35,70.4,69.55,69.63,96738.0,70.1649,70.2148,69.367,69.4468,96738.0
2025-05-01 15:55:00,69.63,69.7,68.71,68.92,194932.0,69.4468,69.5166,68.5292,68.7387,194932.0
2025-05-02 09:30:00,71.23,71.49,71.06,71.26,328532.0,71.0426,71.3019,70.8731,71.0725,328532.0
2025-05-02 09:35:00,71.28,71.33,70.87,71.28,149919.0,71.0925,71.1423,70.6836,71.0925,149919.0
2025-05-02 09:40:00,71.3,71.36,71.05,71.2,66552.0,71.1124,71.1723,70.8631,71.0127,66552.0
2025-05-02 09:45:00,71.21,71.3,70.73,70.83,123893.0,71.0227,71.1124,70.5439,70.6437,123893.0
2025-05-02 09:50:00,70.78,70.93,70.34,70.76,150403.0,70.5938,70.7434,70.155,70.5738,150403.0
2025-05-02 09:55:00,70.76,70.93,70.58,70.83,62301.0,70.5738,70.7434,70.3943,70.6437,62301.0
2025-05-02 10:00:00,70.82,71.24,70.68,70.96,107161.0,70.6337,71.0526,70.4941,70.7733,107161.0
2025-05-02 10:05:00,71.01,71.3,71.0,71.25,34069.0,70.8232,71.1124,70.8132,71.0626,34069.0
2025-05-02 10:10:00,71.21,71.41,71.17,71.4,50404.0,71.0227,71.2221,70.9828,71.2122,50404.0
2025-05-02 10:15:00,71.4,71.62,71.37,71.42,73748.0,71.2122,71.4316,71.1822,71.2321,73748.0
2025-05-02 10:20:00,71.39,71.48,71.16,71.46,105785.0,71.2022,71.292,70.9728,71.272,105785.0
2025-05-02 10:25:00,71.45,71.81,71.45,71.8,101933.0,71.262,71.6211,71.262,71.6111,101933.0
2025-05-02 10:30:00,71.8,71.8,71.43,71.62,47911.0,71.6111,71.6111,71.2421,71.4316,47911.0
2025-05-02 10:35:00,71.62,71.65,71.36,71.62,30804.0,71.4316,71.4615,71.1723,71.4316,30804.0
2025-05-02 10:40:00,71.65,71.67,71.29,71.36,32571.0,71.4615,71.4815,71.1025,71.1723,32571.0
2025-05-02 10:45:00,71.35,71.59,71.27,71.44,19079.0,71.1623,71.4017,71.0825,71.2521,19079.0
2025-05-02 10:50:00,71.43,71.55,71.24,71.43,28757.0,71.2421,71.3618,71.0526,71.2421,28757.0
2025-05-02 10:55:00,71.43,71.62,71.39,71.59,18986.0,71.2421,71.4316,71.2022,71.4017,18986.0
2025-05-02 11:00:00,71.59,71.71,71.43,71.53,33087.0,71.4017,71.5213,71.2421,71.3418,33087.0
2025-05-02 11:05:00,71.52,71.64,71.46,71.46,19245.0,71.3318,71.4515,71.272,71.272,19245.0
2025-05-02 11:10:00,71.45,71.55,71.42,71.54,21035.0,71.262,71.3618,71.2321,71.3518,21035.0
2025-05-02 11:15:00,71.54,71.72,71.49,71.58,22818.0,71.3518,71.5313,71.3019,71.3917,22818.0
2025-05-02 11:20:00,71.52,71.57,71.32,71.38,39335.0,71.3318,71.3817,71.1324,71.1922,39335.0
2025-05-02 11:25:00,71.38,71.38,71.13,71.19,30563.0,71.1922,71.1922,70.9429,71.0027,30563.0
2025-05-02 11:30:00,71.2,71.46,71.13,71.45,20233.0,71.0127,71.272,70.9429,71.262,20233.0
2025-05-02 11:35:00,71.41,71.6,71.37,71.6,26822.0,71.2221,71.4116,71.1822,71.4116,26822.0
2025-05-02 11:40:00,71.62,71.65,71.55,71.63,20008.0,71.4316,71.4615,71.3618,71.4416,20008.0
2025-05-02 11:45:00,71.63,71.75,71.61,71.72,16371.0,71.4416,71.5612,71.4216,71.5313,16371.0
2025-05-02 11:50:00,71.73,71.76,71.53,71.66,16251.0,71.5413,71.5712,71.3418,71.4715,16251.0
2025-05-02 11:55:00,71.65,71.84,71.64,71.76,26061.0,71.4615,71.651,71.4515,71.5712,26061.0
2025-05-02 12:00:00,71.77,72.35,71.75,72.29,248394.0,71.5812,72.1597,71.5612,72.0998,248394.0
2025-05-02 12:05:00,72.28,72.39,72.03,72.12,88684.0,72.0898,72.1996,71.8405,71.9303,88684.0
2025-05-02 12:10:00,72.12,72.41,72.03,72.37,107084.0,71.9303,72.2195,71.8405,72.1796,107084.0
2025-05-02 12:15:00,72.39,72.4,72.23,72.36,47115.0,72.1996,72.2095,72.04,72.1696,47115.0
2025-05-02 12:20:00,72.37,72.38,72.18,72.18,28576.0,72.1796,72.1896,71.9901,71.9901,28576.0
2025-05-02 12:25:00,72.19,72.32,72.11,72.12,24474.0,72.0001,72.1297,71.9203,71.9303,24474.0
2025-05-02 12:30:00,72.15,72.31,72.13,72.23,37765.0,71.9602,72.1198,71.9402,72.04,37765.0
2025-05-02 12:35:00,72.25,72.45,72.18,72.41,31107.0,72.0599,72.2594,71.9901,72.2195,31107.0
2025-05-02 12:40:00,72.38,72.42,72.24,72.39,19848.0,72.1896,72.2295,72.05,72.1996,19848.0
2025-05-02 12:45:00,72.38,72.39,72.29,72.29,25476.0,72.1896,72.1996,72.0998,72.0998,25476.0
2025-05-02 12:50:00,72.3,72.35,72.15,72.31,34050.0,72.1098,72.1597,71.9602,72.1198,34050.0
2025-05-02 12:55:00,72.3,72.34,72.24,72.25,9503.0,72.1098,72.1497,72.05,72.0599,9503.0
2025-05-02 13:00:00,72.25,72.33,72.15,72.21,15838.0,72.0599,72.1397,71.9602,72.02,15838.0
2025-05-02 13:05:00,72.24,72.24,72.01,72.02,39342.0,72.05,72.05,71.8206,71.8305,39342.0
2025-05-02 13:10:00,72.02,72.08,71.9,72.0,31636.0,71.8305,71.8904,71.7108,71.8106,31636.0
2025-05-02 13:15:00,72.02,72.04,71.85,71.96,19400.0,71.8305,71.8505,71.661,71.7707,19400.0
2025-05-02 13:20:00,71.95,72.15,71.88,71.88,23135.0,71.7607,71.9602,71.6909,71.6909,23135.0
2025-05-02 13:25:00,71.9,72.06,71.83,71.97,23400.0,71.7108,71.8704,71.641,71.7807,23400.0
2025-05-02 13:30:00,72.01,72.01,71.89,71.89,7544.0,71.8206,71.8206,71.7009,71.7009,7544.0
2025-05-02 13:35:00,71.88,72.08,71.86,72.06,22400.0,71.6909,71.8904,71.671,71.8704,22400.0
2025-05-02 13:40:00,72.05,72.14,71.95,72.13,18935.0,71.8605,71.9502,71.7607,71.9402,18935.0
2025-05-02 13:45:00,72.13,72.27,72.06,72.06,21655.0,71.9402,72.0799,71.8704,71.8704,21655.0
2025-05-02 13:50:00,72.08,72.2,71.99,72.18,20931.0,71.8904,72.0101,71.8006,71.9901,20931.0
2025-05-02 13:55:00,72.14,72.17,72.1,72.16,4192.0,71.9502,71.9801,71.9103,71.9702,4192.0
2025-05-02 14:00:00,72.17,72.3,72.17,72.28,16613.0,71.9801,72.1098,71.9801,72.0898,16613.0
2025-05-02 14:05:00,72.28,72.34,72.27,72.28,35535.0,72.0898,72.1497,72.0799,72.0898,35535.0
2025-05-02 14:10:00,72.3,72.4,72.28,72.4,31431.0,72.1098,72.2095,72.0898,72.2095,31431.0
2025-05-02 14:15:00,72.32,72.38,72.29,72.34,13038.0,72.1297,72.1896,72.0998,72.1497,13038.0
2025-05-02 14:20:00,72.3,72.35,72.24,72.34,31502.0,72.1098,72.1597,72.05,72.1497,31502.0
2025-05-02 14:25:00,72.32,72.35,72.29,72.33,40873.0,72.1297,72.1597,72.0998,72.1397,40873.0
2025-05-02 14:30:00,72.32,72.4,72.3,72.38,51156.0,72.1297,72.2095,72.1098,72.1896,51156.0
2025-05-02 14:35:00,72.39,72.55,72.37,72.46,48067.0,72.1996,72.3591,72.1796,72.2694,48067.0
2025-05-02 14:40:00,72.44,72.5,72.37,72.44,23706.0,72.2494,72.3093,72.1796,72.2494,23706.0
2025-05-02 14:45:00,72.42,72.43,71.95,71.98,46393.0,72.2295,72.2395,71.7607,71.7906,46393.0
2025-05-02 14:50:00,71.98,72.18,71.87,72.18,60556.0,71.7906,71.9901,71.6809,71.9901,60556.0
2025-05-02 14:55:00,72.15,72.24,72.06,72.09,36795.0,71.9602,72.05,71.8704,71.9003,36795.0
2025-05-02 15:00:00,72.07,72.11,71.86,71.86,28003.0,71.8804,71.9203,71.671,71.671,28003.0
2025-05-02 15:05:00,71.89,72.05,71.76,72.05,37088.0,71.7009,71.8605,71.5712,71.8605,37088.0
2025-05-02 15:10:00,72.03,72.04,71.83,71.95,21833.0,71.8405,71.8505,71.641,71.7607,21833.0
2025-05-02 15:15:00,71.92,72.23,71.91,72.19,50244.0,71.7308,72.04,71.7208,72.0001,50244.0
2025-05-02 15:20:00,72.18,72.38,72.18,72.31,72651.0,71.9901,72.1896,71.9901,72.1198,72651.0
2025-05-02 15:25:00,72.28,72.39,72.26,72.26,38059.0,72.0898,72.1996,72.0699,72.0699,38059.0
2025-05-02 15:30:00,72.26,72.33,72.09,72.22,35650.0,72.0699,72.1397,71.9003,72.03,35650.0
2025-05-02 15:35:00,72.16,72.32,72.08,72.3,44662.0,71.9702,72.1297,71.8904,72.1098,44662.0
2025-05-02 15:40:00,72.28,72.35,72.18,72.21,37570.0,72.0898,72.1597,71.9901,72.02,37570.0
2025-05-02 15:45:00,72.2,72.21,71.7,71.79,93223.0,72.0101,72.02,71.5114,71.6011,93223.0
2025-05-02 15:50:00,71.78,72.27,71.74,72.06,138270.0,71.5912,72.0799,71.5513,71.8704,138270.0
2025-05-02 15:55:00,72.08,72.16,71.83,71.9,306846.0,71.8904,71.9702,71.641,71.7108,306846.0
2025-05-05 09:30:00,70.34,70.52,70.16,70.48,173514.0,70.155,70.3345,69.9754,70.2946,173514.0
2025-05-05 09:35:00,70.47,70.59,70.31,70.33,97813.0,70.2846,70.4043,70.125,70.145,97813.0
2025-05-05 09:40:00,70.31,70.44,70.07,70.33,122263.0,70.125,70.2547,69.8857,70.145,122263.0
2025-05-05 09:45:00,70.3,70.46,70.19,70.38,58828.0,70.1151,70.2746,70.0053,70.1948,58828.0
2025-05-05 09:50:00,70.37,70.37,70.01,70.25,48653.0,70.1849,70.1849,69.8258,70.0652,48653.0
2025-05-05 09:55:00,70.31,70.62,70.24,70.48,55715.0,70.125,70.4342,70.0552,70.2946,55715.0
2025-05-05 10:00:00,70.57,70.99,70.52,70.55,138677.0,70.3843,70.8032,70.3345,70.3644,138677.0
2025-05-05 10:05:00,70.52,70.81,70.3,70.7,61868.0,70.3345,70.6237,70.1151,70.514,61868.0
2025-05-05 10:10:00,70.63,70.85,70.52,70.57,73880.0,70.4442,70.6636,70.3345,70.3843,73880.0
2025-05-05 10:15:00,70.59,70.93,70.55,70.86,79386.0,70.4043,70.7434,70.3644,70.6736,79386.0
2025-05-05 10:20:00,70.85,70.92,70.6,70.64,58686.0,70.6636,70.7334,70.4143,70.4542,58686.0
2025-05-05 10:25:00,70.66,70.83,70.61,70.7,42946.0,70.4741,70.6437,70.4242,70.514,42946.0
2025-05-05 10:30:00,70.77,70.78,70.5,70.52,24788.0,70.5838,70.5938,70.3145,70.3345,24788.0
2025-05-05 10:35:00,70.53,71.05,70.49,70.98,76608.0,70.3445,70.8631,70.3046,70.7933,76608.0
2025-05-05 10:40:00,70.96,71.17,70.91,71.05,33094.0,70.7733,70.9828,70.7235,70.8631,33094.0
2025-05-05 10:45:00,71.1,71.18,71.02,71.11,32121.0,70.913,70.9927,70.8332,70.9229,32121.0
2025-05-05 10:50:00,71.09,71.24,71.02,71.23,65922.0,70.903,71.0526,70.8332,71.0426,65922.0
2025-05-05 10:55:00,71.24,71.35,71.2,71.28,45245.0,71.0526,71.1623,71.0127,71.0925,45245.0
2025-05-05 11:00:00,71.28,71.35,71.23,71.31,61166.0,71.0925,71.1623,71.0426,71.1224,61166.0
2025-05-05 11:05:00,71.31,71.31,71.1,71.19,37887.0,71.1224,71.1224,70.913,71.0027,37887.0
2025-05-05 11:10:00,71.17,71.26,71.08,71.16,15964.0,70.9828,71.0725,70.893,70.9728,15964.0
2025-05-05 11:15:00,71.13,71.23,71.06,71.23,9740.0,70.9429,71.0426,70.8731,71.0426,9740.0
2025-05-05 11:20:00,71.22,71.37,71.22,71.29,33159.0,71.0326,71.1822,71.0326,71.1025,33159.0
2025-05-05 11:25:00,71.29,71.29,71.09,71.18,36979.0,71.1025,71.1025,70.903,70.9927,36979.0
2025-05-05 11:30:00,71.19,71.29,71.02,71.02,67526.0,71.0027,71.1025,70.8332,70.8332,67526.0
2025-05-05 11:35:00,71.02,71.06,70.84,70.88,31493.0,70.8332,70.8731,70.6536,70.6935,31493.0
2025-05-05 11:40:00,70.89,71.11,70.85,71.07,23075.0,70.7035,70.9229,70.6636,70.883,23075.0
2025-05-05 11:45:00,71.07,71.23,71.03,71.04,31788.0,70.883,71.0426,70.8431,70.8531,31788.0
2025-05-05 11:50:00,71.03,71.31,71.03,71.3,16970.0,70.8431,71.1224,70.8431,71.1124,16970.0
2025-05-05 11:55:00,71.3,71.3,71.18,71.28,14911.0,71.1124,71.1124,70.9927,71.0925,14911.0
2025-05-05 12:00:00,71.29,71.48,71.21,71.42,102686.0,71.1025,71.292,71.0227,71.2321,102686.0
2025-05-05 12:05:00,71.42,71.56,71.38,71.39,60120.0,71.2321,71.3717,71.1922,71.2022,60120.0
2025-05-05 12:10:00,71.4,71.53,71.35,71.4,28152.0,71.2122,71.3418,71.1623,71.2122,28152.0
2025-05-05 12:15:00,71.38,71.53,71.38,71.48,39924.0,71.1922,71.3418,71.1922,71.292,39924.0
2025-05-05 12:20:00,71.51,71.56,71.43,71.5,26052.0,71.3219,71.3717,71.2421,71.3119,26052.0
2025-05-05 12:25:00,71.48,71.62,71.43,71.54,46596.0,71.292,71.4316,71.2421,71.3518,46596.0
2025-05-05 12:30:00,71.52,71.52,71.36,71.4,25571.0,71.3318,71.3318,71.1723,71.2122,25571.0
2025-05-05 12:35:00,71.41,71.51,71.4,71.51,21925.0,71.2221,71.3219,71.2122,71.3219,21925.0
2025-05-05 12:40:00,71.51,71.62,71.5,71.55,14089.0,71.3219,71.4316,71.3119,71.3618,14089.0
2025-05-05 12:45:00,71.55,71.59,71.5,71.59,13276.0,71.3618,71.4017,71.3119,71.4017,13276.0
2025-05-05 12:50:00,71.6,71.63,71.48,71.59,50423.0,71.4116,71.4416,71.292,71.4017,50423.0
2025-05-05 12:55:00,71.59,71.6,71.47,71.51,11302.0,71.4017,71.4116,71.282,71.3219,11302.0
2025-05-05 13:00:00,71.5,71.5,71.35,71.42,28635.0,71.3119,71.3119,71.1623,71.2321,28635.0
2025-05-05 13:05:00,71.42,71.46,71.36,71.45,5164.0,71.2321,71.272,71.1723,71.262,5164.0
2025-05-05 13:10:00,71.44,71.52,71.35,71.35,22073.0,71.2521,71.3318,71.1623,71.1623,22073.0
2025-05-05 13:15:00,71.34,71.39,71.22,71.33,31225.0,71.1523,71.2022,71.0326,71.1423,31225.0
2025-05-05 13:20:00,71.33,71.34,71.22,71.29,10019.0,71.1423,71.1523,71.0326,71.1025,10019.0
2025-05-05 13:25:00,71.28,71.38,71.25,71.34,14368.0,71.0925,71.1922,71.0626,71.1523,14368.0
2025-05-05 13:30:00,71.32,71.56,71.3,71.46,42274.0,71.1324,71.3717,71.1124,71.272,42274.0
2025-05-05 13:35:00,71.49,71.56,71.47,71.5,12503.0,71.3019,71.3717,71.282,71.3119,12503.0
2025-05-05 13:40:00,71.52,71.53,71.43,71.46,11253.0,71.3318,71.3418,71.2421,71.272,11253.0
2025-05-05 13:45:00,71.46,71.63,71.46,71.61,16688.0,71.272,71.4416,71.272,71.4216,16688.0
2025-05-05 13:50:00,71.57,71.67,71.56,71.6,25594.0,71.3817,71.4815,71.3717,71.4116,25594.0
2025-05-05 13:55:00,71.59,71.62,71.52,71.52,14627.0,71.4017,71.4316,71.3318,71.3318,14627.0
2025-05-05 14:00:00,71.52,71.63,71.48,71.61,8838.0,71.3318,71.4416,71.292,71.4216,8838.0
2025-05-05 14:05:00,71.61,71.73,71.61,71.69,23626.0,71.4216,71.5413,71.4216,71.5014,23626.0
2025-05-05 14:10:00,71.68,71.77,71.67,71.76,19181.0,71.4914,71.5812,71.4815,71.5712,19181.0
2025-05-05 14:15:00,71.76,71.78,71.67,71.68,17753.0,71.5712,71.5912,71.4815,71.4914,17753.0
2025-05-05 14:20:00,71.68,71.76,71.67,71.73,7410.0,71.4914,71.5712,71.4815,71.5413,7410.0
2025-05-05 14:25:00,71.73,71.79,71.69,71.72,14685.0,71.5413,71.6011,71.5014,71.5313,14685.0
2025-05-05 14:30:00,71.71,71.83,71.71,71.83,16590.0,71.5213,71.641,71.5213,71.641,16590.0
2025-05-05 14:35:00,71.82,71.85,71.78,71.81,66000.0,71.6311,71.661,71.5912,71.6211,66000.0
2025-05-05 14:40:00,71.82,71.9,71.81,71.87,30314.0,71.6311,71.7108,71.6211,71.6809,30314.0
2025-05-05 14:45:00,71.86,71.87,71.77,71.81,30020.0,71.671,71.6809,71.5812,71.6211,30020.0
2025-05-05 14:50:00,71.81,71.84,71.7,71.7,17685.0,71.6211,71.651,71.5114,71.5114,17685.0
2025-05-05 14:55:00,71.71,71.71,71.54,71.57,35161.0,71.5213,71.5213,71.3518,71.3817,35161.0
2025-05-05 15:00:00,71.56,71.57,71.31,71.48,37618.0,71.3717,71.3817,71.1224,71.292,37618.0
2025-05-05 15:05:00,71.55,71.59,71.39,71.4,28596.0,71.3618,71.4017,71.2022,71.2122,28596.0
2025-05-05 15:10:00,71.39,71.44,71.31,71.37,18734.0,71.2022,71.2521,71.1224,71.1822,18734.0
2025-05-05 15:15:00,71.38,71.5,71.34,71.35,26772.0,71.1922,71.3119,71.1523,71.1623,26772.0
2025-05-05 15:20:00,71.34,71.36,71.12,71.18,71467.0,71.1523,71.1723,70.9329,70.9927,71467.0
2025-05-05 15:25:00,71.13,71.28,71.1,71.2,37687.0,70.9429,71.0925,70.913,71.0127,37687.0
2025-05-05 15:30:00,71.15,71.25,71.13,71.21,11737.0,70.9628,71.0626,70.9429,71.0227,11737.0
2025-05-05 15:35:00,71.2,71.4,71.2,71.26,36614.0,71.0127,71.2122,71.0127,71.0725,36614.0
2025-05-05 15:40:00,71.25,71.34,71.01,71.11,50321.0,71.0626,71.1523,70.8232,70.9229,50321.0
2025-05-05 15:45:00,71.1,71.1,70.83,70.94,40339.0,70.913,70.913,70.6437,70.7534,40339.0
2025-05-05 15:50:00,70.94,71.1,70.6,70.67,76235.0,70.7534,70.913,70.4143,70.4841,76235.0
2025-05-05 15:55:00,70.68,70.73,70.55,70.71,154683.0,70.4941,70.5439,70.3644,70.524,154683.0
2025-05-06 09:30:00,68.56,69.05,68.44,69.05,234770.0,68.3796,68.8683,68.2599,68.8683,234770.0
2025-05-06 09:35:00,69.03,69.23,68.89,69.19,129095.0,68.8484,69.0479,68.7088,69.008,129095.0
2025-05-06 09:40:00,69.2,69.2,69.03,69.08,51536.0,69.018,69.018,68.8484,68.8983,51536.0
2025-05-06 09:45:00,69.09,69.13,68.57,68.59,116079.0,68.9082,68.9481,68.3896,68.4096,116079.0
2025-05-06 09:50:00,68.59,68.59,68.22,68.26,78512.0,68.4096,68.4096,68.0405,68.0804,78512.0
2025-05-06 09:55:00,68.29,68.55,68.21,68.41,74326.0,68.1103,68.3697,68.0306,68.23,74326.0
2025-05-06 10:00:00,68.37,68.7,68.27,68.6,49143.0,68.1901,68.5193,68.0904,68.4195,49143.0
2025-05-06 10:05:00,68.64,68.87,68.54,68.84,59272.0,68.4594,68.6888,68.3597,68.6589,59272.0
2025-05-06 10:10:00,68.84,69.08,68.8,68.91,76895.0,68.6589,68.8983,68.619,68.7287,76895.0
2025-05-06 10:15:00,68.91,69.32,68.91,69.31,45598.0,68.7287,69.1376,68.7287,69.1277,45598.0
2025-05-06 10:20:00,69.34,69.69,69.34,69.51,68614.0,69.1576,69.5067,69.1576,69.3271,68614.0
2025-05-06 10:25:00,69.54,69.61,69.45,69.6,38473.0,69.3571,69.4269,69.2673,69.4169,38473.0
2025-05-06 10:30:00,69.65,69.84,69.51,69.76,34583.0,69.4668,69.6563,69.3271,69.5765,34583.0
2025-05-06 10:35:00,69.73,69.73,69.51,69.65,24560.0,69.5466,69.5466,69.3271,69.4668,24560.0
2025-05-06 10:40:00,69.66,69.66,69.53,69.6,16066.0,69.4767,69.4767,69.3471,69.4169,16066.0
2025-05-06 10:45:00,69.63,69.88,69.63,69.76,38841.0,69.4468,69.6962,69.4468,69.5765,38841.0
2025-05-06 10:50:00,69.7,69.7,69.49,69.56,35046.0,69.5166,69.5166,69.3072,69.377,35046.0
2025-05-06 10:55:00,69.58,69.75,69.57,69.64,18130.0,69.397,69.5665,69.387,69.4568,18130.0
2025-05-06 11:00:00,69.67,69.85,69.67,69.78,24807.0,69.4867,69.6662,69.4867,69.5964,24807.0
2025-05-06 11:05:00,69.76,69.85,69.57,69.58,16467.0,69.5765,69.6662,69.387,69.397,16467.0
2025-05-06 11:10:00,69.58,69.77,69.57,69.75,12669.0,69.397,69.5865,69.387,69.5665,12669.0
2025-05-06 11:15:00,69.72,69.8,69.61,69.78,16008.0,69.5366,69.6164,69.4269,69.5964,16008.0
2025-05-06 11:20:00,69.81,70.04,69.78,69.98,34279.0,69.6263,69.8557,69.5964,69.7959,34279.0
2025-05-06 11:25:00,69.98,70.0,69.85,69.95,36207.0,69.7959,69.8158,69.6662,69.766,36207.0
2025-05-06 11:30:00,69.98,70.08,69.78,70.05,31984.0,69.7959,69.8956,69.5964,69.8657,31984.0
2025-05-06 11:35:00,70.07,70.07,69.97,70.0,14850.0,69.8857,69.8857,69.7859,69.8158,14850.0
2025-05-06 11:40:00,70.02,70.03,69.6,69.62,25447.0,69.8358,69.8458,69.4169,69.4368,25447.0
2025-05-06 11:45:00,69.66,69.77,69.56,69.73,24191.0,69.4767,69.5865,69.377,69.5466,24191.0
2025-05-06 11:50:00,69.71,69.71,69.43,69.5,38157.0,69.5266,69.5266,69.2473,69.3172,38157.0
2025-05-06 11:55:00,69.48,69.61,69.45,69.48,20503.0,69.2972,69.4269,69.2673,69.2972,20503.0
2025-05-06 12:00:00,69.48,69.67,69.48,69.64,11192.0,69.2972,69.4867,69.2972,69.4568,11192.0
2025-05-06 12:05:00,69.63,69.64,69.4,69.45,22560.0,69.4468,69.4568,69.2174,69.2673,22560.0
2025-05-06 12:10:00,69.46,70.62,69.45,70.46,192948.0,69.2773,70.4342,69.2673,70.2746,192948.0
2025-05-06 12:15:00,70.42,70.43,70.07,70.17,98022.0,70.2347,70.2447,69.8857,69.9854,98022.0
2025-05-06 12:20:00,70.16,70.24,69.47,69.51,133924.0,69.9754,70.0552,69.2872,69.3271,133924.0
2025-05-06 12:25:00,69.56,69.71,69.49,69.56,28466.0,69.377,69.5266,69.3072,69.377,28466.0
2025-05-06 12:30:00,69.56,69.8,69.55,69.75,28834.0,69.377,69.6164,69.367,69.5665,28834.0
2025-05-06 12:35:00,69.75,69.9,69.67,69.71,27660.0,69.5665,69.7161,69.4867,69.5266,27660.0
2025-05-06 12:40:00,69.77,69.78,69.35,69.41,35030.0,69.5865,69.5964,69.1676,69.2274,35030.0
2025-05-06 12:45:00,69.4,69.45,69.27,69.34,37052.0,69.2174,69.2673,69.0878,69.1576,37052.0
2025-05-06 12:50:00,69.33,69.33,69.13,69.22,24458.0,69.1476,69.1476,68.9481,69.0379,24458.0
2025-05-06 12:55:00,69.27,69.35,69.04,69.05,28113.0,69.0878,69.1676,68.8584,68.8683,28113.0
2025-05-06 13:00:00,69.07,69.45,69.07,69.21,38197.0,68.8883,69.2673,68.8883,69.0279,38197.0
2025-05-06 13:05:00,69.26,69.55,69.25,69.48,19763.0,69.0778,69.367,69.0678,69.2972,19763.0
2025-05-06 13:10:00,69.41,69.49,69.3,69.43,12158.0,69.2274,69.3072,69.1177,69.2473,12158.0
2025-05-06 13:15:00,69.45,69.58,69.43,69.48,11779.0,69.2673,69.397,69.2473,69.2972,11779.0
2025-05-06 13:20:00,69.5,69.52,69.11,69.16,27436.0,69.3172,69.3371,68.9282,68.9781,27436.0
2025-05-06 13:25:00,69.15,69.33,69.08,69.22,13055.0,68.9681,69.1476,68.8983,69.0379,13055.0
2025-05-06 13:30:00,69.2,69.37,69.2,69.35,14407.0,69.018,69.1875,69.018,69.1676,14407.0
2025-05-06 13:35:00,69.4,69.4,69.01,69.01,18613.0,69.2174,69.2174,68.8285,68.8285,18613.0
2025-05-06 13:40:00,69.0,69.01,68.78,68.84,49831.0,68.8185,68.8285,68.5991,68.6589,49831.0
2025-05-06 13:45:00,68.85,68.86,68.75,68.78,25788.0,68.6689,68.6788,68.5691,68.5991,25788.0
2025-05-06 13:50:00,68.78,68.95,68.76,68.87,15300.0,68.5991,68.7686,68.5791,68.6888,15300.0
2025-05-06 13:55:00,68.85,68.88,68.72,68.78,18511.0,68.6689,68.6988,68.5392,68.5991,18511.0
2025-05-06 14:00:00,68.79,69.24,68.78,69.11,74839.0,68.609,69.0578,68.5991,68.9282,74839.0
2025-05-06 14:05:00,69.11,69.11,68.91,69.05,29274.0,68.9282,68.9282,68.7287,68.8683,29274.0
2025-05-06 14:10:00,69.03,69.04,68.84,68.99,20304.0,68.8484,68.8584,68.6589,68.8085,20304.0
2025-05-06 14:15:00,69.0,69.26,69.0,69.26,21355.0,68.8185,69.0778,68.8185,69.0778,21355.0
2025-05-06 14:20:00,69.26,69.4,69.2,69.39,21002.0,69.0778,69.2174,69.018,69.2075,21002.0
2025-05-06 14:25:00,69.4,69.55,69.4,69.53,23436.0,69.2174,69.367,69.2174,69.3471,23436.0
2025-05-06 14:30:00,69.56,69.58,69.5,69.54,20355.0,69.377,69.397,69.3172,69.3571,20355.0
2025-05-06 14:35:00,69.54,69.54,69.38,69.5,17327.0,69.3571,69.3571,69.1975,69.3172,17327.0
2025-05-06 14:40:00,69.55,69.66,69.41,69.46,17548.0,69.367,69.4767,69.2274,69.2773,17548.0
2025-05-06 14:45:00,69.45,69.58,69.44,69.52,11770.0,69.2673,69.397,69.2573,69.3371,11770.0
2025-05-06 14:50:00,69.51,69.61,69.34,69.59,29564.0,69.3271,69.4269,69.1576,69.4069,29564.0
2025-05-06 14:55:00,69.59,69.76,69.59,69.75,57536.0,69.4069,69.5765,69.4069,69.5665,57536.0
2025-05-06 15:00:00,69.75,69.78,69.6,69.63,39707.0,69.5665,69.5964,69.4169,69.4468,39707.0
2025-05-06 15:05:00,69.65,69.65,69.38,69.45,52055.0,69.4668,69.4668,69.1975,69.2673,52055.0
2025-05-06 15:10:00,69.45,69.61,69.3,69.58,28039.0,69.2673,69.4269,69.1177,69.397,28039.0
2025-05-06 15:15:00,69.58,69.65,69.49,69.52,24242.0,69.397,69.4668,69.3072,69.3371,24242.0
2025-05-06 15:20:00,69.46,69.53,69.41,69.49,13475.0,69.2773,69.3471,69.2274,69.3072,13475.0
2025-05-06 15:25:00,69.52,69.69,69.49,69.65,19122.0,69.3371,69.5067,69.3072,69.4668,19122.0
2025-05-06 15:30:00,69.68,69.82,69.61,69.76,44553.0,69.4967,69.6363,69.4269,69.5765,44553.0
2025-05-06 15:35:00,69.8,69.8,69.56,69.61,32494.0,69.6164,69.6164,69.377,69.4269,32494.0
2025-05-06 15:40:00,69.6,69.79,69.6,69.74,26833.0,69.4169,69.6064,69.4169,69.5565,26833.0
2025-05-06 15:45:00,69.78,69.87,69.69,69.73,59416.0,69.5964,69.6862,69.5067,69.5466,59416.0
2025-05-06 15:50:00,69.72,69.79,69.29,69.36,86493.0,69.5366,69.6064,69.1077,69.1775,86493.0
2025-05-06 15:55:00,69.34,69.36,68.87,68.9,199046.0,69.1576,69.1775,68.6888,68.7187,199046.0
2025-05-07 09:30:00,69.39,69.63,69.2,69.4,133872.0,69.2075,69.4468,69.018,69.2174,133872.0
2025-05-07 09:35:00,69.34,69.46,69.17,69.34,48371.0,69.1576,69.2773,68.988,69.1576,48371.0
2025-05-07 09:40:00,69.41,69.77,69.4,69.72,60784.0,69.2274,69.5865,69.2174,69.5366,60784.0
2025-05-07 09:45:00,69.72,69.82,69.23,69.38,160183.0,69.5366,69.6363,69.0479,69.1975,160183.0
2025-05-07 09:50:00,69.36,69.65,69.31,69.49,54218.0,69.1775,69.4668,69.1277,69.3072,54218.0
2025-05-07 09:55:00,69.57,69.92,69.57,69.86,50575.0,69.387,69.7361,69.387,69.6762,50575.0
2025-05-07 10:00:00,69.83,69.89,69.72,69.83,39993.0,69.6463,69.7061,69.5366,69.6463,39993.0
2025-05-07 10:05:00,69.88,69.98,69.72,69.94,79797.0,69.6962,69.7959,69.5366,69.756,79797.0
2025-05-07 10:10:00,69.96,70.01,69.81,69.88,28052.0,69.776,69.8258,69.6263,69.6962,28052.0
2025-05-07 10:15:00,69.88,69.95,69.74,69.86,32329.0,69.6962,69.766,69.5565,69.6762,32329.0
2025-05-07 10:20:00,69.89,70.0,69.74,69.98,25162.0,69.7061,69.8158,69.5565,69.7959,25162.0
2025-05-07 10:25:00,69.95,70.06,69.88,70.01,23253.0,69.766,69.8757,69.6962,69.8258,23253.0
2025-05-07 10:30:00,70.02,70.05,69.86,69.93,21160.0,69.8358,69.8657,69.6762,69.746,21160.0
2025-05-07 10:35:00,69.95,70.0,69.88,69.96,10071.0,69.766,69.8158,69.6962,69.776,10071.0
2025-05-07 10:40:00,69.89,69.98,69.89,69.97,5943.0,69.7061,69.7959,69.7061,69.7859,5943.0
2025-05-07 10:45:00,69.95,70.01,69.64,69.7,29360.0,69.766,69.8258,69.4568,69.5166,29360.0
2025-05-07 10:50:00,69.66,69.73,69.03,69.11,66485.0,69.4767,69.5466,68.8484,68.9282,66485.0
2025-05-07 10:55:00,69.09,69.23,68.97,69.15,109481.0,68.9082,69.0479,68.7886,68.9681,109481.0
2025-05-07 11:00:00,69.09,69.17,68.86,69.04,55589.0,68.9082,68.988,68.6788,68.8584,55589.0
2025-05-07 11:05:00,69.03,69.16,68.83,69.06,43443.0,68.8484,68.9781,68.6489,68.8783,43443.0
2025-05-07 11:10:00,69.07,69.16,68.72,68.79,61217.0,68.8883,68.9781,68.5392,68.609,61217.0
2025-05-07 11:15:00,68.82,69.03,68.8,68.93,37326.0,68.639,68.8484,68.619,68.7487,37326.0
2025-05-07 11:20:00,68.93,69.16,68.84,69.04,36553.0,68.7487,68.9781,68.6589,68.8584,36553.0
2025-05-07 11:25:00,69.07,69.07,68.89,69.03,11262.0,68.8883,68.8883,68.7088,68.8484,11262.0
2025-05-07 11:30:00,68.99,69.11,68.96,68.96,12398.0,68.8085,68.9282,68.7786,68.7786,12398.0
2025-05-07 11:35:00,68.98,69.16,68.88,69.11,35717.0,68.7985,68.9781,68.6988,68.9282,35717.0
2025-05-07 11:40:00,69.11,69.37,69.08,69.31,53435.0,68.9282,69.1875,68.8983,69.1277,53435.0
2025-05-07 11:45:00,69.34,69.37,68.89,68.91,36019.0,69.1576,69.1875,68.7088,68.7287,36019.0
2025-05-07 11:50:00,68.9,69.28,68.83,69.2,30654.0,68.7187,69.0977,68.6489,69.018,30654.0
2025-05-07 11:55:00,69.23,69.35,69.17,69.3,18791.0,69.0479,69.1676,68.988,69.1177,18791.0
2025-05-07 12:00:00,69.3,69.36,69.25,69.33,8150.0,69.1177,69.1775,69.0678,69.1476,8150.0
2025-05-07 12:05:00,69.35,69.41,69.11,69.33,23389.0,69.1676,69.2274,68.9282,69.1476,23389.0
2025-05-07 12:10:00,69.31,69.39,69.28,69.34,22976.0,69.1277,69.2075,69.0977,69.1576,22976.0
2025-05-07 12:15:00,69.33,69.45,69.25,69.45,4012.0,69.1476,69.2673,69.0678,69.2673,4012.0
2025-05-07 12:20:00,69.47,69.48,69.08,69.12,28383.0,69.2872,69.2972,68.8983,68.9382,28383.0
2025-05-07 12:25:00,69.14,69.24,69.02,69.04,49463.0,68.9581,69.0578,68.8384,68.8584,49463.0
2025-05-07 12:30:00,69.04,69.21,69.0,69.16,21048.0,68.8584,69.0279,68.8185,68.9781,21048.0
2025-05-07 12:35:00,69.16,69.31,69.15,69.29,10600.0,68.9781,69.1277,68.9681,69.1077,10600.0
2025-05-07 12:40:00,69.3,69.54,69.3,69.53,58457.0,69.1177,69.3571,69.1177,69.3471,58457.0
2025-05-07 12:45:00,69.56,69.61,69.44,69.52,35562.0,69.377,69.4269,69.2573,69.3371,35562.0
2025-05-07 12:50:00,69.52,69.74,69.48,69.69,17725.0,69.3371,69.5565,69.2972,69.5067,17725.0
2025-05-07 12:55:00,69.73,69.84,69.68,69.78,37661.0,69.5466,69.6563,69.4967,69.5964,37661.0
2025-05-07 13:00:00,69.81,69.91,69.75,69.88,25866.0,69.6263,69.7261,69.5665,69.6962,25866.0
2025-05-07 13:05:00,69.82,69.88,69.81,69.83,11359.0,69.6363,69.6962,69.6263,69.6463,11359.0
2025-05-07 13:10:00,69.88,70.02,69.84,69.94,19197.0,69.6962,69.8358,69.6563,69.756,19197.0
2025-05-07 13:15:00,69.99,70.0,69.85,69.87,6329.0,69.8059,69.8158,69.6662,69.6862,6329.0
2025-05-07 13:20:00,69.82,69.95,69.66,69.89,55040.0,69.6363,69.766,69.4767,69.7061,55040.0
2025-05-07 13:25:00,69.94,69.94,69.78,69.82,32488.0,69.756,69.756,69.5964,69.6363,32488.0
2025-05-07 13:30:00,69.79,69.87,69.66,69.66,18999.0,69.6064,69.6862,69.4767,69.4767,18999.0
2025-05-07 13:35:00,69.67,69.67,69.39,69.45,59070.0,69.4867,69.4867,69.2075,69.2673,59070.0
2025-05-07 13:40:00,69.45,69.56,69.4,69.42,53867.0,69.2673,69.377,69.2174,69.2374,53867.0
2025-05-07 13:45:00,69.4,69.58,69.39,69.58,22285.0,69.2174,69.397,69.2075,69.397,22285.0
2025-05-07 13:50:00,69.59,69.6,68.91,69.1,131237.0,69.4069,69.4169,68.7287,68.9182,131237.0
2025-05-07 13:55:00,69.0,69.19,68.9,69.05,48839.0,68.8185,69.008,68.7187,68.8683,48839.0
2025-05-07 14:00:00,69.0,69.51,68.8,69.22,129946.0,68.8185,69.3271,68.619,69.0379,129946.0
2025-05-07 14:05:00,69.11,69.15,67.87,68.08,210043.0,68.9282,68.9681,67.6914,67.9009,210043.0
2025-05-07 14:10:00,68.08,68.41,67.95,68.09,82227.0,67.9009,68.23,67.7712,67.9109,82227.0
2025-05-07 14:15:00,68.08,68.33,67.88,68.3,41477.0,67.9009,68.1502,67.7014,68.1203,41477.0
2025-05-07 14:20:00,68.26,68.63,68.26,68.38,52034.0,68.0804,68.4495,68.0804,68.2001,52034.0
2025-05-07 14:25:00,68.37,68.73,68.37,68.6,33708.0,68.1901,68.5492,68.1901,68.4195,33708.0
2025-05-07 14:30:00,68.62,69.16,68.41,69.08,75861.0,68.4395,68.9781,68.23,68.8983,75861.0
2025-05-07 14:35:00,69.05,69.41,68.85,69.34,86500.0,68.8683,69.2274,68.6689,69.1576,86500.0
2025-05-07 14:40:00,69.3,69.46,69.11,69.18,45232.0,69.1177,69.2773,68.9282,68.998,45232.0
2025-05-07 14:45:00,69.21,69.3,68.34,68.62,72951.0,69.0279,69.1177,68.1602,68.4395,72951.0
2025-05-07 14:50:00,68.7,68.84,68.36,68.75,57103.0,68.5193,68.6589,68.1802,68.5691,57103.0
2025-05-07 14:55:00,68.77,69.79,68.74,69.66,132314.0,68.5891,69.6064,68.5592,69.4767,132314.0
2025-05-07 15:00:00,69.63,69.66,69.27,69.49,43862.0,69.4468,69.4767,69.0878,69.3072,43862.0
2025-05-07 15:05:00,69.4,69.65,69.29,69.6,45616.0,69.2174,69.4668,69.1077,69.4169,45616.0
2025-05-07 15:10:00,69.57,69.57,69.13,69.39,31142.0,69.387,69.387,68.9481,69.2075,31142.0
2025-05-07 15:15:00,69.48,69.5,69.05,69.45,27234.0,69.2972,69.3172,68.8683,69.2673,27234.0
2025-05-07 15:20:00,69.48,69.54,69.16,69.18,34777.0,69.2972,69.3571,68.9781,68.998,34777.0
2025-05-07 15:25:00,69.11,69.12,68.51,68.55,50888.0,68.9282,68.9382,68.3298,68.3697,50888.0
2025-05-07 15:30:00,68.54,68.8,68.43,68.44,43803.0,68.3597,68.619,68.25,68.2599,43803.0
2025-05-07 15:35:00,68.46,69.06,68.45,68.93,63404.0,68.2799,68.8783,68.2699,68.7487,63404.0
2025-05-07 15:40:00,68.92,70.72,68.88,70.04,403876.0,68.7387,70.534,68.6988,69.8557,403876.0
2025-05-07 15:45:00,70.22,70.41,69.5,69.55,162523.0,70.0353,70.2248,69.3172,69.367,162523.0
2025-05-07 15:50:00,69.52,69.8,68.98,69.59,194404.0,69.3371,69.6164,68.7985,69.4069,194404.0
2025-05-07 15:55:00,69.55,70.07,69.44,69.79,136642.0,69.367,69.8857,69.2573,69.6064,136642.0
2025-05-08 09:30:00,71.28,71.4,71.04,71.1,193262.0,71.0925,71.2122,70.8531,70.913,193262.0
2025-05-08 09:35:00,71.07,71.23,70.84,70.88,145004.0,70.883,71.0426,70.6536,70.6935,145004.0
2025-05-08 09:40:00,70.91,71.19,70.91,71.1,39758.0,70.7235,71.0027,70.7235,70.913,39758.0
2025-05-08 09:45:00,71.1,71.1,70.64,70.72,50409.0,70.913,70.913,70.4542,70.534,50409.0
2025-05-08 09:50:00,70.73,70.89,70.66,70.75,57265.0,70.5439,70.7035,70.4741,70.5639,57265.0
2025-05-08 09:55:00,70.74,71.04,70.74,70.86,69873.0,70.5539,70.8531,70.5539,70.6736,69873.0
2025-05-08 10:00:00,70.86,71.11,70.78,70.92,51401.0,70.6736,70.9229,70.5938,70.7334,51401.0
2025-05-08 10:05:00,70.96,70.96,70.51,70.62,71025.0,70.7733,70.7733,70.3245,70.4342,71025.0
2025-05-08 10:10:00,70.55,70.63,70.18,70.38,108792.0,70.3644,70.4442,69.9954,70.1948,108792.0
2025-05-08 10:15:00,70.37,70.66,70.34,70.64,48894.0,70.1849,70.4741,70.155,70.4542,48894.0
2025-05-08 10:20:00,70.6,71.0,70.6,70.75,60532.0,70.4143,70.8132,70.4143,70.5639,60532.0
2025-05-08 10:25:00,70.74,71.03,70.72,70.95,66509.0,70.5539,70.8431,70.534,70.7633,66509.0
2025-05-08 10:30:00,71.0,71.24,70.9,71.06,75943.0,70.8132,71.0526,70.7135,70.8731,75943.0
2025-05-08 10:35:00,71.12,71.14,70.68,70.68,55730.0,70.9329,70.9528,70.4941,70.4941,55730.0
2025-05-08 10:40:00,70.7,70.87,70.53,70.8,51664.0,70.514,70.6836,70.3445,70.6137,51664.0
2025-05-08 10:45:00,70.76,70.79,70.48,70.57,58116.0,70.5738,70.6038,70.2946,70.3843,58116.0
2025-05-08 10:50:00,70.55,70.92,70.1,70.3,75839.0,70.3644,70.7334,69.9156,70.1151,75839.0
2025-05-08 10:55:00,70.33,70.43,69.95,70.3,99084.0,70.145,70.2447,69.766,70.1151,99084.0
2025-05-08 11:00:00,70.21,70.47,70.08,70.16,108599.0,70.0253,70.2846,69.8956,69.9754,108599.0
2025-05-08 11:05:00,70.16,70.73,70.12,70.69,90070.0,69.9754,70.5439,69.9355,70.504,90070.0
2025-05-08 11:10:00,70.72,70.98,70.66,70.92,40726.0,70.534,70.7933,70.4741,70.7334,40726.0
2025-05-08 11:15:00,70.91,71.05,70.86,71.01,47803.0,70.7235,70.8631,70.6736,70.8232,47803.0
2025-05-08 11:20:00,71.04,71.56,71.04,71.55,157512.0,70.8531,71.3717,70.8531,71.3618,157512.0
2025-05-08 11:25:00,71.56,71.94,71.5,71.62,216163.0,71.3717,71.7507,71.3119,71.4316,216163.0
2025-05-08 11:30:00,71.65,71.8,71.36,71.76,62149.0,71.4615,71.6111,71.1723,71.5712,62149.0
2025-05-08 11:35:00,71.8,72.03,71.71,72.02,91951.0,71.6111,71.8405,71.5213,71.8305,91951.0
2025-05-08 11:40:00,72.05,72.8,72.05,72.69,226791.0,71.8605,72.6085,71.8605,72.4988,226791.0
2025-05-08 11:45:00,72.72,72.9,72.65,72.83,150514.0,72.5287,72.7082,72.4589,72.6384,150514.0
2025-05-08 11:50:00,72.8,72.86,72.43,72.63,136363.0,72.6085,72.6683,72.2395,72.4389,136363.0
2025-05-08 11:55:00,72.56,72.6,72.34,72.46,80486.0,72.3691,72.409,72.1497,72.2694,80486.0
2025-05-08 12:00:00,72.45,72.64,72.42,72.62,35797.0,72.2594,72.4489,72.2295,72.429,35797.0
2025-05-08 12:05:00,72.62,72.75,72.59,72.75,32018.0,72.429,72.5586,72.399,72.5586,32018.0
2025-05-08 12:10:00,72.77,72.8,72.56,72.76,51741.0,72.5786,72.6085,72.3691,72.5686,51741.0
2025-05-08 12:15:00,72.77,72.94,72.77,72.84,71417.0,72.5786,72.7481,72.5786,72.6484,71417.0
2025-05-08 12:20:00,72.86,72.93,72.68,72.78,137516.0,72.6683,72.7381,72.4888,72.5885,137516.0
2025-05-08 12:25:00,72.76,72.8,72.58,72.6,46356.0,72.5686,72.6085,72.3891,72.409,46356.0
2025-05-08 12:30:00,72.61,72.74,72.57,72.66,26795.0,72.419,72.5486,72.3791,72.4688,26795.0
2025-05-08 12:35:00,72.68,72.85,72.66,72.83,45142.0,72.4888,72.6583,72.4688,72.6384,45142.0
2025-05-08 12:40:00,72.82,72.98,72.74,72.93,24977.0,72.6284,72.788,72.5486,72.7381,24977.0
2025-05-08 12:45:00,72.93,73.07,72.86,73.05,51395.0,72.7381,72.8778,72.6683,72.8578,51395.0
2025-05-08 12:50:00,73.03,73.17,73.0,73.12,60463.0,72.8379,72.9775,72.808,72.9276,60463.0
2025-05-08 12:55:00,73.11,73.13,73.06,73.08,37793.0,72.9177,72.9376,72.8678,72.8877,37793.0
2025-05-08 13:00:00,73.1,73.11,72.87,72.88,46411.0,72.9077,72.9177,72.6783,72.6883,46411.0
2025-05-08 13:05:00,72.89,72.98,72.79,72.79,40538.0,72.6982,72.788,72.5985,72.5985,40538.0
2025-05-08 13:10:00,72.79,72.86,72.71,72.78,15893.0,72.5985,72.6683,72.5187,72.5885,15893.0
2025-05-08 13:15:00,72.82,72.83,72.7,72.76,32540.0,72.6284,72.6384,72.5087,72.5686,32540.0
2025-05-08 13:20:00,72.75,72.88,72.62,72.88,28666.0,72.5586,72.6883,72.429,72.6883,28666.0
2025-05-08 13:25:00,72.86,72.86,72.68,72.74,11393.0,72.6683,72.6683,72.4888,72.5486,11393.0
2025-05-08 13:30:00,72.75,72.83,72.5,72.51,68086.0,72.5586,72.6384,72.3093,72.3192,68086.0
2025-05-08 13:35:00,72.52,72.64,72.43,72.58,39505.0,72.3292,72.4489,72.2395,72.3891,39505.0
2025-05-08 13:40:00,72.58,72.61,72.46,72.56,13618.0,72.3891,72.419,72.2694,72.3691,13618.0
2025-05-08 13:45:00,72.58,72.58,72.38,72.51,36429.0,72.3891,72.3891,72.1896,72.3192,36429.0
2025-05-08 13:50:00,72.45,72.62,72.42,72.59,16249.0,72.2594,72.429,72.2295,72.399,16249.0
2025-05-08 13:55:00,72.55,72.55,72.15,72.2,45803.0,72.3591,72.3591,71.9602,72.0101,45803.0
2025-05-08 14:00:00,72.15,72.3,72.09,72.16,123818.0,71.9602,72.1098,71.9003,71.9702,123818.0
2025-05-08 14:05:00,72.16,72.41,72.16,72.38,93178.0,71.9702,72.2195,71.9702,72.1896,93178.0
2025-05-08 14:10:00,72.36,72.46,72.28,72.4,76167.0,72.1696,72.2694,72.0898,72.2095,76167.0
2025-05-08 14:15:00,72.39,72.55,72.39,72.49,34678.0,72.1996,72.3591,72.1996,72.2993,34678.0
2025-05-08 14:20:00,72.51,72.55,72.28,72.3,16816.0,72.3192,72.3591,72.0898,72.1098,16816.0
2025-05-08 14:25:00,72.34,72.44,72.29,72.35,18140.0,72.1497,72.2494,72.0998,72.1597,18140.0
2025-05-08 14:30:00,72.39,72.64,72.35,72.62,18439.0,72.1996,72.4489,72.1597,72.429,18439.0
2025-05-08 14:35:00,72.63,72.68,72.57,72.59,27723.0,72.4389,72.4888,72.3791,72.399,27723.0
2025-05-08 14:40:00,72.62,72.71,72.61,72.71,22570.0,72.429,72.5187,72.419,72.5187,22570.0
2025-05-08 14:45:00,72.69,72.69,72.59,72.61,21475.0,72.4988,72.4988,72.399,72.419,21475.0
2025-05-08 14:50:00,72.57,72.63,72.45,72.53,43900.0,72.3791,72.4389,72.2594,72.3392,43900.0
2025-05-08 14:55:00,72.55,72.56,72.42,72.45,50076.0,72.3591,72.3691,72.2295,72.2594,50076.0
2025-05-08 15:00:00,72.4,72.44,72.2,72.44,43206.0,72.2095,72.2494,72.0101,72.2494,43206.0
2025-05-08 15:05:00,72.4,72.4,72.2,72.23,14411.0,72.2095,72.2095,72.0101,72.04,14411.0
2025-05-08 15:10:00,72.25,72.32,72.18,72.28,23818.0,72.0599,72.1297,71.9901,72.0898,23818.0
2025-05-08 15:15:00,72.26,72.4,72.19,72.38,32155.0,72.0699,72.2095,72.0001,72.1896,32155.0
2025-05-08 15:20:00,72.4,72.81,72.39,72.61,104688.0,72.2095,72.6185,72.1996,72.419,104688.0
2025-05-08 15:25:00,72.63,72.79,72.52,72.65,59546.0,72.4389,72.5985,72.3292,72.4589,59546.0
2025-05-08 15:30:00,72.67,72.71,72.48,72.56,36187.0,72.4788,72.5187,72.2893,72.3691,36187.0
2025-05-08 15:35:00,72.54,72.56,72.25,72.28,57683.0,72.3492,72.3691,72.0599,72.0898,57683.0
2025-05-08 15:40:00,72.25,72.29,72.09,72.15,88254.0,72.0599,72.0998,71.9003,71.9602,88254.0
2025-05-08 15:45:00,72.12,72.14,71.8,71.9,142655.0,71.9303,71.9502,71.6111,71.7108,142655.0
2025-05-08 15:50:00,71.91,72.0,71.33,71.34,227671.0,71.7208,71.8106,71.1423,71.1523,227671.0
2025-05-08 15:55:00,71.36,71.4,71.02,71.16,214796.0,71.1723,71.2122,70.8332,70.9728,214796.0
2025-05-09 09:30:00,71.69,71.99,71.69,71.96,154810.0,71.5014,71.8006,71.5014,71.7707,154810.0
2025-05-09 09:35:00,71.98,72.06,71.9,71.9,93363.0,71.7906,71.8704,71.7108,71.7108,93363.0
2025-05-09 09:40:00,71.89,71.9,71.54,71.58,83000.0,71.7009,71.7108,71.3518,71.3917,83000.0
2025-05-09 09:45:00,71.59,71.77,71.54,71.67,43321.0,71.4017,71.5812,71.3518,71.4815,43321.0
2025-05-09 09:50:00,71.68,71.73,71.42,71.71,132082.0,71.4914,71.5413,71.2321,71.5213,132082.0
2025-05-09 09:55:00,71.7,71.9,71.66,71.87,61052.0,71.5114,71.7108,71.4715,71.6809,61052.0
2025-05-09 10:00:00,71.84,71.98,71.82,71.89,27778.0,71.651,71.7906,71.6311,71.7009,27778.0
2025-05-09 10:05:00,71.92,72.0,71.72,71.94,34409.0,71.7308,71.8106,71.5313,71.7507,34409.0
2025-05-09 10:10:00,71.93,71.97,71.65,71.77,35596.0,71.7408,71.7807,71.4615,71.5812,35596.0
2025-05-09 10:15:00,71.75,71.77,71.39,71.41,60835.0,71.5612,71.5812,71.2022,71.2221,60835.0
2025-05-09 10:20:00,71.41,71.43,71.18,71.19,69787.0,71.2221,71.2421,70.9927,71.0027,69787.0
2025-05-09 10:25:00,71.2,71.27,70.68,70.92,178268.0,71.0127,71.0825,70.4941,70.7334,178268.0
2025-05-09 10:30:00,70.9,71.02,70.74,70.74,84409.0,70.7135,70.8332,70.5539,70.5539,84409.0
2025-05-09 10:35:00,70.8,70.8,70.3,70.49,147982.0,70.6137,70.6137,70.1151,70.3046,147982.0
2025-05-09 10:40:00,70.48,70.81,70.38,70.81,72844.0,70.2946,70.6237,70.1948,70.6237,72844.0
2025-05-09 10:45:00,70.8,70.88,70.59,70.85,30443.0,70.6137,70.6935,70.4043,70.6636,30443.0
2025-05-09 10:50:00,70.8,70.98,70.59,70.76,40688.0,70.6137,70.7933,70.4043,70.5738,40688.0
2025-05-09 10:55:00,70.75,71.03,70.74,70.95,50761.0,70.5639,70.8431,70.5539,70.7633,50761.0
2025-05-09 11:00:00,70.95,71.18,70.82,71.14,37361.0,70.7633,70.9927,70.6337,70.9528,37361.0
2025-05-09 11:05:00,71.14,71.22,71.13,71.2,42742.0,70.9528,71.0326,70.9429,71.0127,42742.0
2025-05-09 11:10:00,71.18,71.19,70.84,71.04,23085.0,70.9927,71.0027,70.6536,70.8531,23085.0
2025-05-09 11:15:00,71.04,71.18,70.86,71.05,16076.0,70.8531,70.9927,70.6736,70.8631,16076.0
2025-05-09 11:20:00,71.04,71.06,70.78,70.84,16265.0,70.8531,70.8731,70.5938,70.6536,16265.0
2025-05-09 11:25:00,70.83,70.99,70.75,70.98,40971.0,70.6437,70.8032,70.5639,70.7933,40971.0
2025-05-09 11:30:00,70.95,71.0,70.69,71.0,43603.0,70.7633,70.8132,70.504,70.8132,43603.0
2025-05-09 11:35:00,71.09,71.14,70.93,70.95,10316.0,70.903,70.9528,70.7434,70.7633,10316.0
2025-05-09 11:40:00,70.92,71.02,70.83,71.0,10740.0,70.7334,70.8332,70.6437,70.8132,10740.0
2025-05-09 11:45:00,71.0,71.14,70.94,71.03,35696.0,70.8132,70.9528,70.7534,70.8431,35696.0
2025-05-09 11:50:00,71.09,71.31,71.04,71.18,123937.0,70.903,71.1224,70.8531,70.9927,123937.0
2025-05-09 11:55:00,71.16,71.33,71.15,71.3,23652.0,70.9728,71.1423,70.9628,71.1124,23652.0
2025-05-09 12:00:00,71.31,71.31,70.77,70.77,19919.0,71.1224,71.1224,70.5838,70.5838,19919.0
2025-05-09 12:05:00,70.77,70.99,70.74,70.75,80487.0,70.5838,70.8032,70.5539,70.5639,80487.0
2025-05-09 12:10:00,70.78,70.83,70.52,70.81,42993.0,70.5938,70.6437,70.3345,70.6237,42993.0
2025-05-09 12:15:00,70.81,70.95,70.69,70.81,33437.0,70.6237,70.7633,70.504,70.6237,33437.0
2025-05-09 12:20:00,70.83,70.92,70.8,70.85,14499.0,70.6437,70.7334,70.6137,70.6636,14499.0
2025-05-09 12:25:00,70.87,70.87,70.67,70.67,18469.0,70.6836,70.6836,70.4841,70.4841,18469.0
2025-05-09 12:30:00,70.65,70.81,70.57,70.64,11664.0,70.4641,70.6237,70.3843,70.4542,11664.0
2025-05-09 12:35:00,70.69,70.92,70.69,70.75,18579.0,70.504,70.7334,70.504,70.5639,18579.0
2025-05-09 12:40:00,70.7,70.79,70.64,70.66,25583.0,70.514,70.6038,70.4542,70.4741,25583.0
2025-05-09 12:45:00,70.64,70.65,70.4,70.5,50675.0,70.4542,70.4641,70.2148,70.3145,50675.0
2025-05-09 12:50:00,70.52,70.65,70.44,70.64,21688.0,70.3345,70.4641,70.2547,70.4542,21688.0
2025-05-09 12:55:00,70.69,70.69,70.49,70.5,23334.0,70.504,70.504,70.3046,70.3145,23334.0
2025-05-09 13:00:00,70.5,70.6,70.49,70.56,6861.0,70.3145,70.4143,70.3046,70.3744,6861.0
2025-05-09 13:05:00,70.52,70.65,70.39,70.65,35124.0,70.3345,70.4641,70.2048,70.4641,35124.0
2025-05-09 13:10:00,70.65,70.77,70.51,70.54,36685.0,70.4641,70.5838,70.3245,70.3544,36685.0
2025-05-09 13:15:00,70.53,70.8,70.52,70.75,14053.0,70.3445,70.6137,70.3345,70.5639,14053.0
2025-05-09 13:20:00,70.74,70.9,70.32,70.73,104368.0,70.5539,70.7135,70.135,70.5439,104368.0
2025-05-09 13:25:00,70.79,70.87,70.68,70.75,20280.0,70.6038,70.6836,70.4941,70.5639,20280.0
2025-05-09 13:30:00,70.72,70.76,70.55,70.67,22000.0,70.534,70.5738,70.3644,70.4841,22000.0
2025-05-09 13:35:00,70.74,70.88,70.69,70.85,17369.0,70.5539,70.6935,70.504,70.6636,17369.0
2025-05-09 13:40:00,70.85,71.08,70.78,70.99,21901.0,70.6636,70.893,70.5938,70.8032,21901.0
2025-05-09 13:45:00,71.04,71.15,71.03,71.12,36151.0,70.8531,70.9628,70.8431,70.9329,36151.0
2025-05-09 13:50:00,71.08,71.09,70.95,71.07,13099.0,70.893,70.903,70.7633,70.883,13099.0
2025-05-09 13:55:00,71.06,71.25,71.04,71.2,25702.0,70.8731,71.0626,70.8531,71.0127,25702.0
2025-05-09 14:00:00,71.2,71.21,71.05,71.05,11650.0,71.0127,71.0227,70.8631,70.8631,11650.0
2025-05-09 14:05:00,71.02,71.13,70.99,70.99,12006.0,70.8332,70.9429,70.8032,70.8032,12006.0
2025-05-09 14:10:00,71.0,71.05,70.98,71.03,5399.0,70.8132,70.8631,70.7933,70.8431,5399.0
2025-05-09 14:15:00,71.03,71.13,70.78,70.87,18569.0,70.8431,70.9429,70.5938,70.6836,18569.0
2025-05-09 14:20:00,70.9,70.99,70.83,70.98,22571.0,70.7135,70.8032,70.6437,70.7933,22571.0
2025-05-09 14:25:00,70.95,70.98,70.81,70.84,9621.0,70.7633,70.7933,70.6237,70.6536,9621.0
2025-05-09 14:30:00,70.87,71.03,70.83,71.0,8260.0,70.6836,70.8431,70.6437,70.8132,8260.0
2025-05-09 14:35:00,71.0,71.01,70.83,70.9,8119.0,70.8132,70.8232,70.6437,70.7135,8119.0
2025-05-09 14:40:00,70.95,71.01,70.9,70.93,6667.0,70.7633,70.8232,70.7135,70.7434,6667.0
2025-05-09 14:45:00,70.96,71.12,70.96,71.05,14172.0,70.7733,70.9329,70.7733,70.8631,14172.0
2025-05-09 14:50:00,71.08,71.15,70.95,71.05,13555.0,70.893,70.9628,70.7633,70.8631,13555.0
2025-05-09 14:55:00,71.06,71.09,71.04,71.07,9601.0,70.8731,70.903,70.8531,70.883,9601.0
2025-05-09 15:00:00,71.08,71.23,71.07,71.17,21110.0,70.893,71.0426,70.883,70.9828,21110.0
2025-05-09 15:05:00,71.2,71.42,71.14,71.34,47698.0,71.0127,71.2321,70.9528,71.1523,47698.0
2025-05-09 15:10:00,71.41,71.44,71.15,71.3,66449.0,71.2221,71.2521,70.9628,71.1124,66449.0
2025-05-09 15:15:00,71.3,71.31,71.17,71.29,15129.0,71.1124,71.1224,70.9828,71.1025,15129.0
2025-05-09 15:20:00,71.31,71.32,71.05,71.2,13481.0,71.1224,71.1324,70.8631,71.0127,13481.0
2025-05-09 15:25:00,71.19,71.19,71.09,71.09,5371.0,71.0027,71.0027,70.903,70.903,5371.0
2025-05-09 15:30:00,71.1,71.16,70.81,71.12,71951.0,70.913,70.9728,70.6237,70.9329,71951.0
2025-05-09 15:35:00,71.16,71.16,70.98,71.02,34326.0,70.9728,70.9728,70.7933,70.8332,34326.0
2025-05-09 15:40:00,71.01,71.08,70.97,71.0,26403.0,70.8232,70.893,70.7833,70.8132,26403.0
2025-05-09 15:45:00,70.99,70.99,70.79,70.91,61828.0,70.8032,70.8032,70.6038,70.7235,61828.0
2025-05-09 15:50:00,70.91,71.12,70.9,71.09,94318.0,70.7235,70.9329,70.7135,70.903,94318.0
2025-05-09 15:55:00,71.08,71.08,70.78,70.82,161455.0,70.893,70.893,70.5938,70.6337,161455.0
2025-05-12 09:30:00,77.31,77.38,76.46,76.46,528583.0,77.1066,77.1764,76.2589,76.2589,528583.0
2025-05-12 09:35:00,76.46,76.6,76.34,76.45,214662.0,76.2589,76.3985,76.1392,76.2489,214662.0
2025-05-12 09:40:00,76.45,76.55,76.16,76.28,195548.0,76.2489,76.3486,75.9596,76.0793,195548.0
2025-05-12 09:45:00,76.32,76.48,76.13,76.41,163089.0,76.1192,76.2788,75.9297,76.209,163089.0
2025-05-12 09:50:00,76.41,76.85,76.37,76.64,140621.0,76.209,76.6478,76.1691,76.4384,140621.0
2025-05-12 09:55:00,76.66,76.69,76.24,76.29,125786.0,76.4583,76.4882,76.0394,76.0893,125786.0
2025-05-12 10:00:00,76.34,76.55,76.19,76.51,98794.0,76.1392,76.3486,75.9896,76.3087,98794.0
2025-05-12 10:05:00,76.45,76.6,76.35,76.44,68427.0,76.2489,76.3985,76.1491,76.2389,68427.0
2025-05-12 10:10:00,76.39,76.81,76.36,76.79,63510.0,76.189,76.6079,76.1591,76.588,63510.0
2025-05-12 10:15:00,76.79,76.94,76.68,76.69,58831.0,76.588,76.7376,76.4783,76.4882,58831.0
2025-05-12 10:20:00,76.7,76.76,76.46,76.57,48493.0,76.4982,76.5581,76.2589,76.3686,48493.0
2025-05-12 10:25:00,76.55,76.55,75.95,76.09,152197.0,76.3486,76.3486,75.7502,75.8898,152197.0
2025-05-12 10:30:00,76.09,76.09,75.63,75.91,139491.0,75.8898,75.8898,75.431,75.7103,139491.0
2025-05-12 10:35:00,75.87,76.1,75.79,76.1,74037.0,75.6704,75.8998,75.5906,75.8998,74037.0
2025-05-12 10:40:00,76.07,76.48,76.06,76.47,55918.0,75.8699,76.2788,75.8599,76.2688,55918.0
2025-05-12 10:45:00,76.48,76.63,76.44,76.59,110245.0,76.2788,76.4284,76.2389,76.3885,110245.0
2025-05-12 10:50:00,76.58,76.8,76.53,76.76,174575.0,76.3785,76.598,76.3287,76.5581,174575.0
2025-05-12 10:55:00,76.79,76.81,76.35,76.38,55090.0,76.588,76.6079,76.1491,76.1791,55090.0
2025-05-12 11:00:00,76.4,76.64,76.33,76.59,69799.0,76.199,76.4384,76.1292,76.3885,69799.0
2025-05-12 11:05:00,76.6,76.63,76.35,76.35,41911.0,76.3985,76.4284,76.1491,76.1491,41911.0
2025-05-12 11:10:00,76.4,76.58,76.34,76.48,45738.0,76.199,76.3785,76.1392,76.2788,45738.0
2025-05-12 11:15:00,76.51,76.52,76.37,76.47,31144.0,76.3087,76.3187,76.1691,76.2688,31144.0
2025-05-12 11:20:00,76.46,76.46,76.05,76.2,43282.0,76.2589,76.2589,75.8499,75.9995,43282.0
2025-05-12 11:25:00,76.23,76.4,76.13,76.31,30856.0,76.0295,76.199,75.9297,76.1092,30856.0
2025-05-12 11:30:00,76.31,76.47,76.29,76.41,28108.0,76.1092,76.2688,76.0893,76.209,28108.0
2025-05-12 11:35:00,76.41,76.48,76.19,76.27,23924.0,76.209,76.2788,75.9896,76.0694,23924.0
2025-05-12 11:40:00,76.27,76.28,76.07,76.19,26663.0,76.0694,76.0793,75.8699,75.9896,26663.0
2025-05-12 11:45:00,76.16,76.29,76.13,76.26,84486.0,75.9596,76.0893,75.9297,76.0594,84486.0
2025-05-12 11:50:00,76.23,76.23,76.0,76.12,46362.0,76.0295,76.0295,75.8001,75.9197,46362.0
2025-05-12 11:55:00,76.15,76.25,76.0,76.06,48066.0,75.9497,76.0494,75.8001,75.8599,48066.0
2025-05-12 12:00:00,76.05,76.21,75.99,76.21,23647.0,75.8499,76.0095,75.7901,76.0095,23647.0
2025-05-12 12:05:00,76.23,76.39,76.23,76.39,69312.0,76.0295,76.189,76.0295,76.189,69312.0
2025-05-12 12:10:00,76.4,76.43,76.3,76.4,19016.0,76.199,76.2289,76.0993,76.199,19016.0
2025-05-12 12:15:00,76.39,76.5,76.31,76.39,27133.0,76.189,76.2987,76.1092,76.189,27133.0
2025-05-12 12:20:00,76.4,76.65,76.33,76.65,21381.0,76.199,76.4484,76.1292,76.4484,21381.0
2025-05-12 12:25:00,76.67,76.67,76.46,76.46,25726.0,76.4683,76.4683,76.2589,76.2589,25726.0
2025-05-12 12:30:00,76.54,76.63,76.47,76.61,18079.0,76.3386,76.4284,76.2688,76.4085,18079.0
2025-05-12 12:35:00,76.62,76.72,76.62,76.66,31104.0,76.4184,76.5182,76.4184,76.4583,31104.0
2025-05-12 12:40:00,76.65,76.86,76.63,76.81,32261.0,76.4484,76.6578,76.4284,76.6079,32261.0
2025-05-12 12:45:00,76.84,77.07,76.8,77.02,86878.0,76.6379,76.8672,76.598,76.8174,86878.0
2025-05-12 12:50:00,77.01,77.19,76.97,77.14,99576.0,76.8074,76.9869,76.7675,76.9371,99576.0
2025-05-12 12:55:00,77.13,77.17,77.04,77.14,67733.0,76.9271,76.967,76.8373,76.9371,67733.0
2025-05-12 13:00:00,77.15,77.29,77.1,77.27,65728.0,76.947,77.0867,76.8972,77.0667,65728.0
2025-05-12 13:05:00,77.28,77.65,77.23,77.59,76201.0,77.0767,77.4457,77.0268,77.3859,76201.0
2025-05-12 13:10:00,77.6,77.6,77.38,77.45,32923.0,77.3959,77.3959,77.1764,77.2462,32923.0
2025-05-12 13:15:00,77.43,77.45,77.34,77.36,44871.0,77.2263,77.2462,77.1365,77.1565,44871.0
2025-05-12 13:20:00,77.35,77.36,77.12,77.24,59996.0,77.1465,77.1565,76.9171,77.0368,59996.0
2025-05-12 13:25:00,77.23,77.34,77.16,77.23,33902.0,77.0268,77.1365,76.957,77.0268,33902.0
2025-05-12 13:30:00,77.25,77.41,77.25,77.28,39392.0,77.0468,77.2064,77.0468,77.0767,39392.0
2025-05-12 13:35:00,77.28,77.35,77.2,77.33,33917.0,77.0767,77.1465,76.9969,77.1266,33917.0
2025-05-12 13:40:00,77.34,77.36,77.27,77.3,21766.0,77.1365,77.1565,77.0667,77.0966,21766.0
2025-05-12 13:45:00,77.33,77.46,77.32,77.36,24088.0,77.1266,77.2562,77.1166,77.1565,24088.0
2025-05-12 13:50:00,77.37,77.48,77.37,77.48,13870.0,77.1665,77.2762,77.1665,77.2762,13870.0
2025-05-12 13:55:00,77.46,77.5,77.3,77.31,16984.0,77.2562,77.2961,77.0966,77.1066,16984.0
2025-05-12 14:00:00,77.37,77.53,77.37,77.52,21003.0,77.1665,77.326,77.1665,77.3161,21003.0
2025-05-12 14:05:00,77.5,77.5,77.4,77.43,18413.0,77.2961,77.2961,77.1964,77.2263,18413.0
2025-05-12 14:10:00,77.4,77.4,77.25,77.33,19838.0,77.1964,77.1964,77.0468,77.1266,19838.0
2025-05-12 14:15:00,77.35,77.53,77.32,77.5,40540.0,77.1465,77.326,77.1166,77.2961,40540.0
2025-05-12 14:20:00,77.53,77.56,77.44,77.48,25219.0,77.326,77.356,77.2363,77.2762,25219.0
2025-05-12 14:25:00,77.49,77.55,77.4,77.48,16594.0,77.2861,77.346,77.1964,77.2762,16594.0
2025-05-12 14:30:00,77.5,77.58,77.5,77.54,12479.0,77.2961,77.3759,77.2961,77.336,12479.0
2025-05-12 14:35:00,77.54,77.65,77.5,77.6,25374.0,77.336,77.4457,77.2961,77.3959,25374.0
2025-05-12 14:40:00,77.61,77.7,77.54,77.57,29863.0,77.4058,77.4956,77.336,77.3659,29863.0
2025-05-12 14:45:00,77.55,77.63,77.46,77.47,30876.0,77.346,77.4258,77.2562,77.2662,30876.0
2025-05-12 14:50:00,77.49,77.5,77.32,77.34,26877.0,77.2861,77.2961,77.1166,77.1365,26877.0
2025-05-12 14:55:00,77.34,77.46,77.29,77.32,20834.0,77.1365,77.2562,77.0867,77.1166,20834.0
2025-05-12 15:00:00,77.31,77.5,77.17,77.5,26666.0,77.1066,77.2961,76.967,77.2961,26666.0
2025-05-12 15:05:00,77.5,77.56,77.42,77.52,24755.0,77.2961,77.356,77.2163,77.3161,24755.0
2025-05-12 15:10:00,77.49,77.52,77.35,77.37,33926.0,77.2861,77.3161,77.1465,77.1665,33926.0
2025-05-12 15:15:00,77.38,77.52,77.28,77.49,48593.0,77.1764,77.3161,77.0767,77.2861,48593.0
2025-05-12 15:20:00,77.46,77.48,77.35,77.37,16227.0,77.2562,77.2762,77.1465,77.1665,16227.0
2025-05-12 15:25:00,77.39,77.39,77.23,77.29,32234.0,77.1864,77.1864,77.0268,77.0867,32234.0
2025-05-12 15:30:00,77.28,77.42,77.24,77.34,29148.0,77.0767,77.2163,77.0368,77.1365,29148.0
2025-05-12 15:35:00,77.35,77.37,77.18,77.23,31512.0,77.1465,77.1665,76.977,77.0268,31512.0
2025-05-12 15:40:00,77.22,77.26,77.09,77.16,45863.0,77.0169,77.0567,76.8872,76.957,45863.0
2025-05-12 15:45:00,77.16,77.27,77.04,77.23,44360.0,76.957,77.0667,76.8373,77.0268,44360.0
2025-05-12 15:50:00,77.26,77.58,77.23,77.51,147194.0,77.0567,77.3759,77.0268,77.3061,147194.0
2025-05-12 15:55:00,77.48,77.86,77.31,77.81,286243.0,77.2762,77.6552,77.1066,77.6053,286243.0
2025-05-13 09:30:00,78.05,78.09,77.8,78.05,191539.0,77.8447,77.8846,77.5953,77.8447,191539.0
2025-05-13 09:35:00,78.09,78.37,78.01,78.3,124037.0,77.8846,78.1638,77.8048,78.094,124037.0
2025-05-13 09:40:00,78.36,78.52,78.21,78.43,95371.0,78.1539,78.3134,78.0042,78.2237,95371.0
2025-05-13 09:45:00,78.42,78.46,78.28,78.32,89472.0,78.2137,78.2536,78.0741,78.114,89472.0
2025-05-13 09:50:00,78.33,78.62,78.32,78.56,68090.0,78.1239,78.4132,78.114,78.3533,68090.0
2025-05-13 09:55:00,78.57,78.84,78.55,78.77,93726.0,78.3633,78.6326,78.3434,78.5628,93726.0
2025-05-13 10:00:00,78.8,78.96,78.76,78.95,68257.0,78.5927,78.7523,78.5528,78.7423,68257.0
2025-05-13 10:05:00,78.92,79.19,78.88,79.17,117455.0,78.7124,78.9817,78.6725,78.9617,117455.0
2025-05-13 10:10:00,79.15,79.58,79.02,79.56,147376.0,78.9418,79.3706,78.8121,79.3507,147376.0
2025-05-13 10:15:00,79.55,79.83,79.44,79.53,179526.0,79.3407,79.62,79.231,79.3208,179526.0
2025-05-13 10:20:00,79.56,79.56,79.38,79.52,72716.0,79.3507,79.3507,79.1712,79.3108,72716.0
2025-05-13 10:25:00,79.54,79.71,79.37,79.38,74905.0,79.3307,79.5003,79.1612,79.1712,74905.0
2025-05-13 10:30:00,79.39,79.57,79.29,79.45,44391.0,79.1811,79.3607,79.0814,79.241,44391.0
2025-05-13 10:35:00,79.46,79.53,79.38,79.45,38624.0,79.251,79.3208,79.1712,79.241,38624.0
2025-05-13 10:40:00,79.46,79.49,79.13,79.14,40852.0,79.251,79.2809,78.9218,78.9318,40852.0
2025-05-13 10:45:00,79.14,79.4,79.11,79.23,55994.0,78.9318,79.1911,78.9019,79.0216,55994.0
2025-05-13 10:50:00,79.24,79.59,79.24,79.46,46178.0,79.0315,79.3806,79.0315,79.251,46178.0
2025-05-13 10:55:00,79.44,79.61,79.43,79.5,57405.0,79.231,79.4006,79.221,79.2909,57405.0
2025-05-13 11:00:00,79.49,79.55,79.42,79.5,31924.0,79.2809,79.3407,79.2111,79.2909,31924.0
2025-05-13 11:05:00,79.52,79.52,79.35,79.51,31611.0,79.3108,79.3108,79.1412,79.3008,31611.0
2025-05-13 11:10:00,79.48,79.61,79.46,79.47,47269.0,79.2709,79.4006,79.251,79.2609,47269.0
2025-05-13 11:15:00,79.45,79.67,79.45,79.65,51973.0,79.241,79.4604,79.241,79.4405,51973.0
2025-05-13 11:20:00,79.64,79.69,79.55,79.63,39194.0,79.4305,79.4804,79.3407,79.4205,39194.0
2025-05-13 11:25:00,79.64,79.9,79.64,79.75,93441.0,79.4305,79.6898,79.4305,79.5402,93441.0
2025-05-13 11:30:00,79.73,79.87,79.7,79.86,37975.0,79.5202,79.6599,79.4903,79.6499,37975.0
2025-05-13 11:35:00,79.83,79.92,79.74,79.9,45832.0,79.62,79.7097,79.5302,79.6898,45832.0
2025-05-13 11:40:00,79.88,79.92,79.82,79.87,32108.0,79.6699,79.7097,79.61,79.6599,32108.0
2025-05-13 11:45:00,79.86,80.04,79.74,79.79,75605.0,79.6499,79.8294,79.5302,79.5801,75605.0
2025-05-13 11:50:00,79.77,79.77,79.61,79.68,61920.0,79.5601,79.5601,79.4006,79.4704,61920.0
2025-05-13 11:55:00,79.68,79.82,79.66,79.7,38225.0,79.4704,79.61,79.4504,79.4903,38225.0
2025-05-13 12:00:00,79.71,79.72,79.48,79.53,38630.0,79.5003,79.5103,79.2709,79.3208,38630.0
2025-05-13 12:05:00,79.52,79.6,79.46,79.56,31216.0,79.3108,79.3906,79.251,79.3507,31216.0
2025-05-13 12:10:00,79.54,79.72,79.46,79.71,23068.0,79.3307,79.5103,79.251,79.5003,23068.0
2025-05-13 12:15:00,79.7,79.7,79.48,79.5,10629.0,79.4903,79.4903,79.2709,79.2909,10629.0
2025-05-13 12:20:00,79.47,79.6,79.45,79.58,31077.0,79.2609,79.3906,79.241,79.3706,31077.0
2025-05-13 12:25:00,79.6,79.79,79.6,79.73,32736.0,79.3906,79.5801,79.3906,79.5202,32736.0
2025-05-13 12:30:00,79.73,79.76,79.61,79.69,31680.0,79.5202,79.5502,79.4006,79.4804,31680.0
2025-05-13 12:35:00,79.68,79.88,79.68,79.88,48994.0,79.4704,79.6699,79.4704,79.6699,48994.0
2025-05-13 12:40:00,79.87,79.88,79.8,79.86,22246.0,79.6599,79.6699,79.5901,79.6499,22246.0
2025-05-13 12:45:00,79.87,80.01,79.87,79.95,55071.0,79.6599,79.7995,79.6599,79.7397,55071.0
2025-05-13 12:50:00,79.94,79.94,79.84,79.92,70994.0,79.7297,79.7297,79.63,79.7097,70994.0
2025-05-13 12:55:00,79.92,79.95,79.84,79.84,29305.0,79.7097,79.7397,79.63,79.63,29305.0
2025-05-13 13:00:00,79.86,79.91,79.78,79.85,19039.0,79.6499,79.6998,79.5701,79.6399,19039.0
2025-05-13 13:05:00,79.85,79.87,79.75,79.79,14050.0,79.6399,79.6599,79.5402,79.5801,14050.0
2025-05-13 13:10:00,79.8,79.85,79.72,79.75,13040.0,79.5901,79.6399,79.5103,79.5402,13040.0
2025-05-13 13:15:00,79.77,79.99,79.74,79.95,29030.0,79.5601,79.7796,79.5302,79.7397,29030.0
2025-05-13 13:20:00,79.95,80.01,79.87,79.99,21065.0,79.7397,79.7995,79.6599,79.7796,21065.0
2025-05-13 13:25:00,79.98,80.02,79.93,79.99,16619.0,79.7696,79.8095,79.7197,79.7796,16619.0
2025-05-13 13:30:00,79.98,80.28,79.98,80.22,72489.0,79.7696,80.0688,79.7696,80.009,72489.0
2025-05-13 13:35:00,80.23,80.27,80.09,80.11,37898.0,80.0189,80.0588,79.8793,79.8992,37898.0
2025-05-13 13:40:00,80.12,80.18,80.02,80.05,27157.0,79.9092,79.9691,79.8095,79.8394,27157.0
2025-05-13 13:45:00,80.04,80.16,80.03,80.14,19463.0,79.8294,79.9491,79.8195,79.9292,19463.0
2025-05-13 13:50:00,80.18,80.2,79.92,79.92,34637.0,79.9691,79.989,79.7097,79.7097,34637.0
2025-05-13 13:55:00,79.9,79.96,79.82,79.82,36624.0,79.6898,79.7496,79.61,79.61,36624.0
2025-05-13 14:00:00,79.83,79.88,79.65,79.87,30487.0,79.62,79.6699,79.4405,79.6599,30487.0
2025-05-13 14:05:00,79.88,79.96,79.81,79.82,25430.0,79.6699,79.7496,79.6,79.61,25430.0
2025-05-13 14:10:00,79.82,79.95,79.82,79.92,15246.0,79.61,79.7397,79.61,79.7097,15246.0
2025-05-13 14:15:00,79.92,79.97,79.8,79.93,29788.0,79.7097,79.7596,79.5901,79.7197,29788.0
2025-05-13 14:20:00,79.91,79.99,79.87,79.92,15343.0,79.6998,79.7796,79.6599,79.7097,15343.0
2025-05-13 14:25:00,79.93,79.94,79.81,79.82,17896.0,79.7197,79.7297,79.6,79.61,17896.0
2025-05-13 14:30:00,79.83,79.89,79.76,79.81,17269.0,79.62,79.6798,79.5502,79.6,17269.0
2025-05-13 14:35:00,79.79,79.89,79.77,79.81,18907.0,79.5801,79.6798,79.5601,79.6,18907.0
2025-05-13 14:40:00,79.82,79.83,79.66,79.71,32496.0,79.61,79.62,79.4504,79.5003,32496.0
2025-05-13 14:45:00,79.73,79.77,79.65,79.76,28144.0,79.5202,79.5601,79.4405,79.5502,28144.0
2025-05-13 14:50:00,79.74,79.88,79.71,79.86,20634.0,79.5302,79.6699,79.5003,79.6499,20634.0
2025-05-13 14:55:00,79.87,80.13,79.81,80.1,101662.0,79.6599,79.9192,79.6,79.8893,101662.0
2025-05-13 15:00:00,80.09,80.1,79.96,80.04,53280.0,79.8793,79.8893,79.7496,79.8294,53280.0
2025-05-13 15:05:00,80.04,80.11,79.95,79.98,78052.0,79.8294,79.8992,79.7397,79.7696,78052.0
2025-05-13 15:10:00,79.98,80.16,79.96,80.13,43779.0,79.7696,79.9491,79.7496,79.9192,43779.0
2025-05-13 15:15:00,80.13,80.24,80.11,80.12,31044.0,79.9192,80.0289,79.8992,79.9092,31044.0
2025-05-13 15:20:00,80.1,80.14,79.97,80.0,68898.0,79.8893,79.9292,79.7596,79.7895,68898.0
2025-05-13 15:25:00,80.0,80.11,79.99,80.04,25813.0,79.7895,79.8992,79.7796,79.8294,25813.0
2025-05-13 15:30:00,80.03,80.18,80.03,80.15,44770.0,79.8195,79.9691,79.8195,79.9391,44770.0
2025-05-13 15:35:00,80.12,80.29,80.06,80.21,124193.0,79.9092,80.0788,79.8494,79.999,124193.0
2025-05-13 15:40:00,80.23,80.23,80.08,80.13,75097.0,80.0189,80.0189,79.8693,79.9192,75097.0
2025-05-13 15:45:00,80.13,80.14,79.9,79.93,57237.0,79.9192,79.9292,79.6898,79.7197,57237.0
2025-05-13 15:50:00,79.93,80.08,79.58,79.59,148023.0,79.7197,79.8693,79.3706,79.3806,148023.0
2025-05-13 15:55:00,79.57,79.68,79.35,79.35,231506.0,79.3607,79.4704,79.1412,79.1412,231506.0
2025-05-14 09:30:00,79.78,80.17,79.76,80.17,185506.0,79.5701,79.9591,79.5502,79.9591,185506.0
2025-05-14 09:35:00,80.18,80.24,79.96,79.96,103697.0,79.9691,80.0289,79.7496,79.7496,103697.0
2025-05-14 09:40:00,79.98,80.02,79.72,79.74,87207.0,79.7696,79.8095,79.5103,79.5302,87207.0
2025-05-14 09:45:00,79.75,79.78,79.22,79.45,103906.0,79.5402,79.5701,79.0116,79.241,103906.0
2025-05-14 09:50:00,79.37,79.63,79.24,79.41,140352.0,79.1612,79.4205,79.0315,79.2011,140352.0
2025-05-14 09:55:00,79.43,79.67,79.24,79.66,72590.0,79.221,79.4604,79.0315,79.4504,72590.0
2025-05-14 10:00:00,79.7,79.7,79.44,79.61,30444.0,79.4903,79.4903,79.231,79.4006,30444.0
2025-05-14 10:05:00,79.61,79.76,79.33,79.5,55183.0,79.4006,79.5502,79.1213,79.2909,55183.0
2025-05-14 10:10:00,79.47,79.64,79.19,79.47,65406.0,79.2609,79.4305,78.9817,79.2609,65406.0
2025-05-14 10:15:00,79.41,79.55,79.32,79.4,26550.0,79.2011,79.3407,79.1113,79.1911,26550.0
2025-05-14 10:20:00,79.45,79.67,79.35,79.59,35239.0,79.241,79.4604,79.1412,79.3806,35239.0
2025-05-14 10:25:00,79.56,79.67,79.52,79.64,48387.0,79.3507,79.4604,79.3108,79.4305,48387.0
2025-05-14 10:30:00,79.66,79.8,79.48,79.62,49180.0,79.4504,79.5901,79.2709,79.4105,49180.0
2025-05-14 10:35:00,79.56,79.65,79.52,79.59,18623.0,79.3507,79.4405,79.3108,79.3806,18623.0
2025-05-14 10:40:00,79.5,79.65,79.43,79.44,44490.0,79.2909,79.4405,79.221,79.231,44490.0
2025-05-14 10:45:00,79.43,79.58,79.38,79.58,37129.0,79.221,79.3706,79.1712,79.3706,37129.0
2025-05-14 10:50:00,79.57,79.77,79.57,79.7,56184.0,79.3607,79.5601,79.3607,79.4903,56184.0
2025-05-14 10:55:00,79.73,79.76,79.61,79.67,31420.0,79.5202,79.5502,79.4006,79.4604,31420.0
2025-05-14 11:00:00,79.69,79.69,79.02,79.1,50193.0,79.4804,79.4804,78.8121,78.8919,50193.0
2025-05-14 11:05:00,79.05,79.3,78.96,79.28,67875.0,78.842,79.0914,78.7523,79.0714,67875.0
2025-05-14 11:10:00,79.27,79.5,79.24,79.47,47667.0,79.0615,79.2909,79.0315,79.2609,47667.0
2025-05-14 11:15:00,79.48,79.48,79.36,79.42,39584.0,79.2709,79.2709,79.1512,79.2111,39584.0
2025-05-14 11:20:00,79.44,79.71,79.4,79.68,50364.0,79.231,79.5003,79.1911,79.4704,50364.0
2025-05-14 11:25:00,79.69,79.87,79.63,79.79,42713.0,79.4804,79.6599,79.4205,79.5801,42713.0
2025-05-14 11:30:00,79.79,79.91,79.72,79.89,30499.0,79.5801,79.6998,79.5103,79.6798,30499.0
2025-05-14 11:35:00,79.88,79.98,79.84,79.95,37990.0,79.6699,79.7696,79.63,79.7397,37990.0
2025-05-14 11:40:00,79.93,79.95,79.84,79.91,16946.0,79.7197,79.7397,79.63,79.6998,16946.0
2025-05-14 11:45:00,79.93,79.94,79.78,79.8,34575.0,79.7197,79.7297,79.5701,79.5901,34575.0
2025-05-14 11:50:00,79.79,79.9,79.74,79.8,30721.0,79.5801,79.6898,79.5302,79.5901,30721.0
2025-05-14 11:55:00,79.8,79.92,79.75,79.85,34077.0,79.5901,79.7097,79.5402,79.6399,34077.0
2025-05-14 12:00:00,79.85,79.96,79.81,79.92,30169.0,79.6399,79.7496,79.6,79.7097,30169.0
2025-05-14 12:05:00,79.92,80.06,79.9,79.97,62399.0,79.7097,79.8494,79.6898,79.7596,62399.0
2025-05-14 12:10:00,80.0,80.01,79.84,79.87,26619.0,79.7895,79.7995,79.63,79.6599,26619.0
2025-05-14 12:15:00,79.85,79.9,79.79,79.8,17518.0,79.6399,79.6898,79.5801,79.5901,17518.0
2025-05-14 12:20:00,79.79,79.87,79.72,79.81,13081.0,79.5801,79.6599,79.5103,79.6,13081.0
2025-05-14 12:25:00,79.83,79.88,79.79,79.83,6177.0,79.62,79.6699,79.5801,79.62,6177.0
2025-05-14 12:30:00,79.81,80.08,79.81,80.01,56169.0,79.6,79.8693,79.6,79.7995,56169.0
2025-05-14 12:35:00,80.02,80.04,79.71,79.72,36487.0,79.8095,79.8294,79.5003,79.5103,36487.0
2025-05-14 12:40:00,79.72,79.73,79.48,79.57,51116.0,79.5103,79.5202,79.2709,79.3607,51116.0
2025-05-14 12:45:00,79.59,79.76,79.55,79.58,16779.0,79.3806,79.5502,79.3407,79.3706,16779.0
2025-05-14 12:50:00,79.65,79.73,79.6,79.68,24751.0,79.4405,79.5202,79.3906,79.4704,24751.0
2025-05-14 12:55:00,79.68,79.71,79.59,79.64,130025.0,79.4704,79.5003,79.3806,79.4305,130025.0
2025-05-14 13:00:00,79.65,79.65,79.49,79.53,34204.0,79.4405,79.4405,79.2809,79.3208,34204.0
2025-05-14 13:05:00,79.53,79.63,79.46,79.58,30638.0,79.3208,79.4205,79.251,79.3706,30638.0
2025-05-14 13:10:00,79.57,79.57,79.35,79.45,123292.0,79.3607,79.3607,79.1412,79.241,123292.0
2025-05-14 13:15:00,79.46,79.46,79.16,79.33,42864.0,79.251,79.251,78.9517,79.1213,42864.0
2025-05-14 13:20:00,79.31,79.32,78.86,78.98,92550.0,79.1014,79.1113,78.6525,78.7722,92550.0
2025-05-14 13:25:00,78.97,79.23,78.89,79.16,65799.0,78.7622,79.0216,78.6825,78.9517,65799.0
2025-05-14 13:30:00,79.15,79.29,79.14,79.16,27745.0,78.9418,79.0814,78.9318,78.9517,27745.0
2025-05-14 13:35:00,79.21,79.39,79.19,79.38,23791.0,79.0016,79.1811,78.9817,79.1712,23791.0
2025-05-14 13:40:00,79.37,79.49,79.33,79.36,53186.0,79.1612,79.2809,79.1213,79.1512,53186.0
2025-05-14 13:45:00,79.35,79.36,79.27,79.35,28408.0,79.1412,79.1512,79.0615,79.1412,28408.0
2025-05-14 13:50:00,79.35,79.61,79.35,79.53,49470.0,79.1412,79.4006,79.1412,79.3208,49470.0
2025-05-14 13:55:00,79.53,79.58,79.45,79.57,14598.0,79.3208,79.3706,79.241,79.3607,14598.0
2025-05-14 14:00:00,79.58,79.6,79.47,79.57,13243.0,79.3706,79.3906,79.2609,79.3607,13243.0
2025-05-14 14:05:00,79.56,79.71,79.54,79.57,26817.0,79.3507,79.5003,79.3307,79.3607,26817.0
2025-05-14 14:10:00,79.59,79.59,79.42,79.51,21633.0,79.3806,79.3806,79.2111,79.3008,21633.0
2025-05-14 14:15:00,79.51,79.67,79.46,79.67,35370.0,79.3008,79.4604,79.251,79.4604,35370.0
2025-05-14 14:20:00,79.63,79.63,79.47,79.49,6708.0,79.4205,79.4205,79.2609,79.2809,6708.0
2025-05-14 14:25:00,79.48,79.6,79.27,79.36,26288.0,79.2709,79.3906,79.0615,79.1512,26288.0
2025-05-14 14:30:00,79.38,79.93,79.38,79.83,105745.0,79.1712,79.7197,79.1712,79.62,105745.0
2025-05-14 14:35:00,79.85,79.85,79.53,79.64,24273.0,79.6399,79.6399,79.3208,79.4305,24273.0
2025-05-14 14:40:00,79.67,79.79,79.67,79.76,13284.0,79.4604,79.5801,79.4604,79.5502,13284.0
2025-05-14 14:45:00,79.77,79.79,79.65,79.69,14372.0,79.5601,79.5801,79.4405,79.4804,14372.0
2025-05-14 14:50:00,79.67,79.79,79.62,79.74,18035.0,79.4604,79.5801,79.4105,79.5302,18035.0
2025-05-14 14:55:00,79.72,79.72,79.6,79.66,13251.0,79.5103,79.5103,79.3906,79.4504,13251.0
2025-05-14 15:00:00,79.66,79.67,79.49,79.49,42706.0,79.4504,79.4604,79.2809,79.2809,42706.0
2025-05-14 15:05:00,79.48,79.65,79.44,79.55,53146.0,79.2709,79.4405,79.231,79.3407,53146.0
2025-05-14 15:10:00,79.57,79.72,79.56,79.67,9840.0,79.3607,79.5103,79.3507,79.4604,9840.0
2025-05-14 15:15:00,79.67,79.75,79.6,79.63,33585.0,79.4604,79.5402,79.3906,79.4205,33585.0
2025-05-14 15:20:00,79.64,79.65,79.26,79.33,93660.0,79.4305,79.4405,79.0515,79.1213,93660.0
2025-05-14 15:25:00,79.25,79.49,79.23,79.46,45394.0,79.0415,79.2809,79.0216,79.251,45394.0
2025-05-14 15:30:00,79.39,79.55,79.38,79.45,38212.0,79.1811,79.3407,79.1712,79.241,38212.0
2025-05-14 15:35:00,79.45,79.51,79.29,79.35,25512.0,79.241,79.3008,79.0814,79.1412,25512.0
2025-05-14 15:40:00,79.35,79.47,79.24,79.35,56337.0,79.1412,79.2609,79.0315,79.1412,56337.0
2025-05-14 15:45:00,79.31,79.43,79.19,79.43,48204.0,79.1014,79.221,78.9817,79.221,48204.0
2025-05-14 15:50:00,79.44,79.88,79.44,79.73,182732.0,79.231,79.6699,79.231,79.5202,182732.0
2025-05-14 15:55:00,79.71,79.8,79.53,79.64,301930.0,79.5003,79.5901,79.3208,79.4305,301930.0
2025-05-15 09:30:00,78.84,79.19,78.82,79.14,141646.0,78.6326,78.9817,78.6126,78.9318,141646.0
2025-05-15 09:35:00,79.18,79.19,78.89,78.92,77058.0,78.9717,78.9817,78.6825,78.7124,77058.0
2025-05-15 09:40:00,78.9,79.14,78.79,79.11,104376.0,78.6924,78.9318,78.5827,78.9019,104376.0
2025-05-15 09:45:00,79.11,79.11,78.63,78.74,48305.0,78.9019,78.9019,78.4231,78.5329,48305.0
2025-05-15 09:50:00,78.75,79.05,78.67,79.0,42212.0,78.5428,78.842,78.463,78.7922,42212.0
2025-05-15 09:55:00,78.96,79.09,78.88,79.05,43361.0,78.7523,78.8819,78.6725,78.842,43361.0
2025-05-15 10:00:00,79.09,79.46,79.05,79.33,61918.0,78.8819,79.251,78.842,79.1213,61918.0
2025-05-15 10:05:00,79.3,79.33,79.1,79.12,19557.0,79.0914,79.1213,78.8919,78.9119,19557.0
2025-05-15 10:10:00,79.1,79.13,78.83,79.13,16695.0,78.8919,78.9218,78.6226,78.9218,16695.0
2025-05-15 10:15:00,79.1,79.24,78.87,79.19,26950.0,78.8919,79.0315,78.6625,78.9817,26950.0
2025-05-15 10:20:00,79.22,79.27,79.1,79.2,13868.0,79.0116,79.0615,78.8919,78.9916,13868.0
2025-05-15 10:25:00,79.17,79.28,78.94,78.96,18377.0,78.9617,79.0714,78.7323,78.7523,18377.0
2025-05-15 10:30:00,78.99,78.99,78.78,78.84,28356.0,78.7822,78.7822,78.5727,78.6326,28356.0
2025-05-15 10:35:00,78.8,78.96,78.75,78.9,58716.0,78.5927,78.7523,78.5428,78.6924,58716.0
2025-05-15 10:40:00,78.88,79.1,78.88,78.99,29585.0,78.6725,78.8919,78.6725,78.7822,29585.0
2025-05-15 10:45:00,78.98,79.14,78.94,78.94,24471.0,78.7722,78.9318,78.7323,78.7323,24471.0
2025-05-15 10:50:00,78.9,79.15,78.88,79.15,15482.0,78.6924,78.9418,78.6725,78.9418,15482.0
2025-05-15 10:55:00,79.13,79.26,79.13,79.25,29760.0,78.9218,79.0515,78.9218,79.0415,29760.0
2025-05-15 11:00:00,79.26,79.54,79.22,79.51,46336.0,79.0515,79.3307,79.0116,79.3008,46336.0
2025-05-15 11:05:00,79.55,79.6,79.46,79.47,21106.0,79.3407,79.3906,79.251,79.2609,21106.0
2025-05-15 11:10:00,79.52,79.68,79.51,79.67,40889.0,79.3108,79.4704,79.3008,79.4604,40889.0
2025-05-15 11:15:00,79.69,79.92,79.67,79.9,45297.0,79.4804,79.7097,79.4604,79.6898,45297.0
2025-05-15 11:20:00,79.87,80.18,79.87,79.97,108675.0,79.6599,79.9691,79.6599,79.7596,108675.0
2025-05-15 11:25:00,79.95,80.04,79.81,79.95,28907.0,79.7397,79.8294,79.6,79.7397,28907.0
2025-05-15 11:30:00,79.92,79.95,79.86,79.94,17034.0,79.7097,79.7397,79.6499,79.7297,17034.0
2025-05-15 11:35:00,79.95,80.04,79.91,80.04,30457.0,79.7397,79.8294,79.6998,79.8294,30457.0
2025-05-15 11:40:00,80.07,80.4,80.06,80.33,49177.0,79.8594,80.1885,79.8494,80.1187,49177.0
2025-05-15 11:45:00,80.35,80.38,80.22,80.24,27728.0,80.1386,80.1685,80.009,80.0289,27728.0
2025-05-15 11:50:00,80.21,80.23,80.08,80.14,39610.0,79.999,80.0189,79.8693,79.9292,39610.0
2025-05-15 11:55:00,80.16,80.27,80.11,80.25,13471.0,79.9491,80.0588,79.8992,80.0389,13471.0
2025-05-15 12:00:00,80.27,80.35,80.18,80.32,29328.0,80.0588,80.1386,79.9691,80.1087,29328.0
2025-05-15 12:05:00,80.35,80.63,80.35,80.58,78898.0,80.1386,80.4179,80.1386,80.368,78898.0
2025-05-15 12:10:00,80.56,80.56,80.35,80.39,62963.0,80.3481,80.3481,80.1386,80.1785,62963.0
2025-05-15 12:15:00,80.39,80.46,80.29,80.34,20982.0,80.1785,80.2483,80.0788,80.1286,20982.0
2025-05-15 12:20:00,80.34,80.35,80.22,80.31,32561.0,80.1286,80.1386,80.009,80.0987,32561.0
2025-05-15 12:25:00,80.27,80.33,80.14,80.32,55078.0,80.0588,80.1187,79.9292,80.1087,55078.0
2025-05-15 12:30:00,80.27,80.34,80.16,80.26,22546.0,80.0588,80.1286,79.9491,80.0489,22546.0
2025-05-15 12:35:00,80.22,80.48,80.19,80.46,26298.0,80.009,80.2683,79.979,80.2483,26298.0
2025-05-15 12:40:00,80.44,80.48,80.38,80.47,31500.0,80.2284,80.2683,80.1685,80.2583,31500.0
2025-05-15 12:45:00,80.47,80.64,80.47,80.64,56327.0,80.2583,80.4279,80.2583,80.4279,56327.0
2025-05-15 12:50:00,80.64,80.64,80.53,80.59,24187.0,80.4279,80.4279,80.3181,80.378,24187.0
2025-05-15 12:55:00,80.59,80.71,80.55,80.71,56354.0,80.378,80.4977,80.3381,80.4977,56354.0
2025-05-15 13:00:00,80.69,80.89,80.65,80.86,33320.0,80.4777,80.6772,80.4378,80.6473,33320.0
2025-05-15 13:05:00,80.85,80.9,80.73,80.73,77802.0,80.6373,80.6872,80.5176,80.5176,77802.0
2025-05-15 13:10:00,80.71,80.78,80.64,80.77,32644.0,80.4977,80.5675,80.4279,80.5575,32644.0
2025-05-15 13:15:00,80.75,80.9,80.73,80.88,26770.0,80.5376,80.6872,80.5176,80.6672,26770.0
2025-05-15 13:20:00,80.89,81.03,80.86,80.96,55128.0,80.6772,80.8168,80.6473,80.747,55128.0
2025-05-15 13:25:00,80.96,80.98,80.82,80.92,14247.0,80.747,80.767,80.6074,80.7071,14247.0
2025-05-15 13:30:00,80.89,80.89,80.64,80.64,33264.0,80.6772,80.6772,80.4279,80.4279,33264.0
2025-05-15 13:35:00,80.66,80.78,80.57,80.68,50559.0,80.4478,80.5675,80.358,80.4677,50559.0
2025-05-15 13:40:00,80.7,80.85,80.65,80.83,21517.0,80.4877,80.6373,80.4378,80.6174,21517.0
2025-05-15 13:45:00,80.83,80.84,80.68,80.69,24999.0,80.6174,80.6273,80.4677,80.4777,24999.0
2025-05-15 13:50:00,80.67,80.79,80.66,80.68,12192.0,80.4578,80.5775,80.4478,80.4677,12192.0
2025-05-15 13:55:00,80.67,80.67,80.53,80.58,21548.0,80.4578,80.4578,80.3181,80.368,21548.0
2025-05-15 14:00:00,80.55,80.6,80.42,80.48,20766.0,80.3381,80.388,80.2084,80.2683,20766.0
2025-05-15 14:05:00,80.49,80.57,80.37,80.48,18265.0,80.2782,80.358,80.1586,80.2683,18265.0
2025-05-15 14:10:00,80.43,80.5,80.31,80.36,32820.0,80.2184,80.2882,80.0987,80.1486,32820.0
2025-05-15 14:15:00,80.35,80.43,80.15,80.17,97991.0,80.1386,80.2184,79.9391,79.9591,97991.0
2025-05-15 14:20:00,80.16,80.29,80.09,80.27,41978.0,79.9491,80.0788,79.8793,80.0588,41978.0
2025-05-15 14:25:00,80.27,80.43,80.23,80.42,36426.0,80.0588,80.2184,80.0189,80.2084,36426.0
2025-05-15 14:30:00,80.41,80.73,80.39,80.68,90610.0,80.1985,80.5176,80.1785,80.4677,90610.0
2025-05-15 14:35:00,80.67,80.77,80.56,80.65,70031.0,80.4578,80.5575,80.3481,80.4378,70031.0
2025-05-15 14:40:00,80.65,80.75,80.63,80.66,39085.0,80.4378,80.5376,80.4179,80.4478,39085.0
2025-05-15 14:45:00,80.67,80.67,80.52,80.62,54112.0,80.4578,80.4578,80.3082,80.4079,54112.0
2025-05-15 14:50:00,80.6,80.61,80.48,80.55,10656.0,80.388,80.3979,80.2683,80.3381,10656.0
2025-05-15 14:55:00,80.53,80.65,80.49,80.54,21368.0,80.3181,80.4378,80.2782,80.3281,21368.0
2025-05-15 15:00:00,80.53,80.67,80.48,80.65,20629.0,80.3181,80.4578,80.2683,80.4378,20629.0
2025-05-15 15:05:00,80.65,80.75,80.39,80.44,39255.0,80.4378,80.5376,80.1785,80.2284,39255.0
2025-05-15 15:10:00,80.42,80.53,80.35,80.5,29000.0,80.2084,80.3181,80.1386,80.2882,29000.0
2025-05-15 15:15:00,80.45,80.67,80.44,80.58,15800.0,80.2384,80.4578,80.2284,80.368,15800.0
2025-05-15 15:20:00,80.56,80.56,80.29,80.35,22587.0,80.3481,80.3481,80.0788,80.1386,22587.0
2025-05-15 15:25:00,80.34,80.35,79.95,80.13,91163.0,80.1286,80.1386,79.7397,79.9192,91163.0
2025-05-15 15:30:00,80.12,80.43,80.12,80.4,75881.0,79.9092,80.2184,79.9092,80.1885,75881.0
2025-05-15 15:35:00,80.34,80.44,80.17,80.24,68973.0,80.1286,80.2284,79.9591,80.0289,68973.0
2025-05-15 15:40:00,80.26,80.45,80.24,80.35,87209.0,80.0489,80.2384,80.0289,80.1386,87209.0
2025-05-15 15:45:00,80.34,80.49,80.23,80.35,55193.0,80.1286,80.2782,80.0189,80.1386,55193.0
2025-05-15 15:50:00,80.39,80.72,80.28,80.35,143960.0,80.1785,80.5076,80.0688,80.1386,143960.0
2025-05-15 15:55:00,80.37,80.8,80.28,80.78,172745.0,80.1586,80.5874,80.0688,80.5675,172745.0
2025-05-16 09:30:00,81.08,81.1,80.68,80.71,154501.0,80.8667,80.8866,80.4677,80.4977,154501.0
2025-05-16 09:35:00,80.76,80.92,80.72,80.89,60775.0,80.5475,80.7071,80.5076,80.6772,60775.0
2025-05-16 09:40:00,80.88,80.91,80.57,80.7,91343.0,80.6672,80.6971,80.358,80.4877,91343.0
2025-05-16 09:45:00,80.71,80.92,80.69,80.9,78042.0,80.4977,80.7071,80.4777,80.6872,78042.0
2025-05-16 09:50:00,80.89,81.0,80.82,80.88,54537.0,80.6772,80.7869,80.6074,80.6672,54537.0
2025-05-16 09:55:00,80.89,81.15,80.87,81.11,67586.0,80.6772,80.9365,80.6572,80.8966,67586.0
2025-05-16 10:00:00,81.1,81.1,80.67,81.04,97711.0,80.8866,80.8866,80.4578,80.8268,97711.0
2025-05-16 10:05:00,81.05,81.12,80.79,80.95,42711.0,80.8368,80.9066,80.5775,80.737,42711.0
2025-05-16 10:10:00,80.92,80.96,80.72,80.88,39401.0,80.7071,80.747,80.5076,80.6672,39401.0
2025-05-16 10:15:00,80.82,81.16,80.81,81.15,32065.0,80.6074,80.9465,80.5974,80.9365,32065.0
2025-05-16 10:20:00,81.12,81.14,80.99,81.08,35945.0,80.9066,80.9265,80.7769,80.8667,35945.0
2025-05-16 10:25:00,81.08,81.23,80.89,80.94,72180.0,80.8667,81.0163,80.6772,80.7271,72180.0
2025-05-16 10:30:00,80.91,80.91,80.69,80.77,54138.0,80.6971,80.6971,80.4777,80.5575,54138.0
2025-05-16 10:35:00,80.68,80.78,80.63,80.7,55168.0,80.4677,80.5675,80.4179,80.4877,55168.0
2025-05-16 10:40:00,80.71,80.72,80.29,80.29,62092.0,80.4977,80.5076,80.0788,80.0788,62092.0
2025-05-16 10:45:00,80.3,80.65,80.28,80.64,38082.0,80.0887,80.4378,80.0688,80.4279,38082.0
2025-05-16 10:50:00,80.7,80.79,80.67,80.79,22054.0,80.4877,80.5775,80.4578,80.5775,22054.0
2025-05-16 10:55:00,80.8,80.89,80.68,80.74,31436.0,80.5874,80.6772,80.4677,80.5276,31436.0
2025-05-16 11:00:00,80.8,80.9,80.78,80.78,22619.0,80.5874,80.6872,80.5675,80.5675,22619.0
2025-05-16 11:05:00,80.76,80.92,80.76,80.79,13238.0,80.5475,80.7071,80.5475,80.5775,13238.0
2025-05-16 11:10:00,80.79,81.01,80.79,80.93,28101.0,80.5775,80.7969,80.5775,80.7171,28101.0
2025-05-16 11:15:00,80.91,80.99,80.81,80.91,11960.0,80.6971,80.7769,80.5974,80.6971,11960.0
2025-05-16 11:20:00,80.92,80.93,80.74,80.81,21748.0,80.7071,80.7171,80.5276,80.5974,21748.0
2025-05-16 11:25:00,80.82,80.94,80.8,80.93,11081.0,80.6074,80.7271,80.5874,80.7171,11081.0
2025-05-16 11:30:00,80.93,81.15,80.93,81.09,47522.0,80.7171,80.9365,80.7171,80.8767,47522.0
2025-05-16 11:35:00,81.11,81.15,81.03,81.06,15589.0,80.8966,80.9365,80.8168,80.8467,15589.0
2025-05-16 11:40:00,81.09,81.23,81.07,81.16,38387.0,80.8767,81.0163,80.8567,80.9465,38387.0
2025-05-16 11:45:00,81.17,81.2,81.03,81.04,16924.0,80.9565,80.9864,80.8168,80.8268,16924.0
2025-05-16 11:50:00,81.08,81.16,80.95,81.11,29443.0,80.8667,80.9465,80.737,80.8966,29443.0
2025-05-16 11:55:00,81.09,81.1,80.97,80.99,13226.0,80.8767,80.8866,80.757,80.7769,13226.0
2025-05-16 12:00:00,80.95,81.21,80.95,81.16,34105.0,80.737,80.9964,80.737,80.9465,34105.0
2025-05-16 12:05:00,81.2,81.27,81.18,81.21,33707.0,80.9864,81.0562,80.9664,80.9964,33707.0
2025-05-16 12:10:00,81.22,81.37,81.17,81.35,44946.0,81.0063,81.1559,80.9565,81.136,44946.0
2025-05-16 12:15:00,81.35,81.49,81.32,81.33,36065.0,81.136,81.2756,81.1061,81.116,36065.0
2025-05-16 12:20:00,81.36,81.48,81.36,81.45,32080.0,81.146,81.2656,81.146,81.2357,32080.0
2025-05-16 12:25:00,81.45,81.47,81.37,81.42,16455.0,81.2357,81.2557,81.1559,81.2058,16455.0
2025-05-16 12:30:00,81.42,81.55,81.36,81.37,33395.0,81.2058,81.3355,81.146,81.1559,33395.0
2025-05-16 12:35:00,81.37,81.47,81.36,81.47,53860.0,81.1559,81.2557,81.146,81.2557,53860.0
2025-05-16 12:40:00,81.47,81.54,81.33,81.4,82374.0,81.2557,81.3255,81.116,81.1859,82374.0
2025-05-16 12:45:00,81.41,81.46,81.3,81.3,16199.0,81.1958,81.2457,81.0861,81.0861,16199.0
2025-05-16 12:50:00,81.31,81.55,81.31,81.51,22041.0,81.0961,81.3355,81.0961,81.2956,22041.0
2025-05-16 12:55:00,81.55,81.6,81.48,81.51,38194.0,81.3355,81.3853,81.2656,81.2956,38194.0
2025-05-16 13:00:00,81.49,81.69,81.43,81.64,24809.0,81.2756,81.4751,81.2158,81.4252,24809.0
2025-05-16 13:05:00,81.67,81.68,81.6,81.66,37756.0,81.4551,81.4651,81.3853,81.4452,37756.0
2025-05-16 13:10:00,81.65,81.72,81.55,81.7,29454.0,81.4352,81.505,81.3355,81.4851,29454.0
2025-05-16 13:15:00,81.71,81.92,81.68,81.85,53954.0,81.495,81.7045,81.4651,81.6347,53954.0
2025-05-16 13:20:00,81.86,81.87,81.76,81.82,13235.0,81.6446,81.6546,81.5449,81.6048,13235.0
2025-05-16 13:25:00,81.8,81.84,81.8,81.83,12143.0,81.5848,81.6247,81.5848,81.6147,12143.0
2025-05-16 13:30:00,81.85,81.95,81.84,81.92,37647.0,81.6347,81.7344,81.6247,81.7045,37647.0
2025-05-16 13:35:00,81.94,81.98,81.83,81.83,21589.0,81.7244,81.7643,81.6147,81.6147,21589.0
2025-05-16 13:40:00,81.85,81.87,81.76,81.84,19648.0,81.6347,81.6546,81.5449,81.6247,19648.0
2025-05-16 13:45:00,81.84,81.85,81.78,81.8,25629.0,81.6247,81.6347,81.5649,81.5848,25629.0
2025-05-16 13:50:00,81.81,81.83,81.66,81.68,29930.0,81.5948,81.6147,81.4452,81.4651,29930.0
2025-05-16 13:55:00,81.69,81.76,81.62,81.71,28406.0,81.4751,81.5449,81.4053,81.495,28406.0
2025-05-16 14:00:00,81.71,81.83,81.67,81.76,57292.0,81.495,81.6147,81.4551,81.5449,57292.0
2025-05-16 14:05:00,81.77,81.78,81.65,81.7,30430.0,81.5549,81.5649,81.4352,81.4851,30430.0
2025-05-16 14:10:00,81.69,81.84,81.67,81.83,30586.0,81.4751,81.6247,81.4551,81.6147,30586.0
2025-05-16 14:15:00,81.81,81.86,81.76,81.84,21611.0,81.5948,81.6446,81.5449,81.6247,21611.0
2025-05-16 14:20:00,81.83,81.91,81.82,81.89,16413.0,81.6147,81.6945,81.6048,81.6746,16413.0
2025-05-16 14:25:00,81.88,81.96,81.85,81.9,19656.0,81.6646,81.7444,81.6347,81.6845,19656.0
2025-05-16 14:30:00,81.91,81.99,81.86,81.96,23219.0,81.6945,81.7743,81.6446,81.7444,23219.0
2025-05-16 14:35:00,81.95,82.02,81.88,82.0,34856.0,81.7344,81.8042,81.6646,81.7843,34856.0
2025-05-16 14:40:00,82.0,82.13,81.95,82.06,33488.0,81.7843,81.9139,81.7344,81.8441,33488.0
2025-05-16 14:45:00,82.08,82.15,82.06,82.11,14952.0,81.8641,81.9339,81.8441,81.894,14952.0
2025-05-16 14:50:00,82.1,82.2,82.05,82.12,35335.0,81.884,81.9838,81.8341,81.904,35335.0
2025-05-16 14:55:00,82.13,82.2,82.01,82.02,11379.0,81.9139,81.9838,81.7943,81.8042,11379.0
2025-05-16 15:00:00,82.02,82.17,82.01,82.14,50744.0,81.8042,81.9538,81.7943,81.9239,50744.0
2025-05-16 15:05:00,82.15,82.34,82.14,82.23,54991.0,81.9339,82.1234,81.9239,82.0137,54991.0
2025-05-16 15:10:00,82.22,82.28,82.19,82.23,21217.0,82.0037,82.0635,81.9738,82.0137,21217.0
2025-05-16 15:15:00,82.24,82.25,82.13,82.23,18682.0,82.0236,82.0336,81.9139,82.0137,18682.0
2025-05-16 15:20:00,82.19,82.21,82.11,82.16,29636.0,81.9738,81.9937,81.894,81.9439,29636.0
2025-05-16 15:25:00,82.18,82.18,82.08,82.14,47370.0,81.9638,81.9638,81.8641,81.9239,47370.0
2025-05-16 15:30:00,82.14,82.14,82.01,82.05,59730.0,81.9239,81.9239,81.7943,81.8341,59730.0
2025-05-16 15:35:00,82.05,82.09,81.96,81.99,65957.0,81.8341,81.874,81.7444,81.7743,65957.0
2025-05-16 15:40:00,81.98,82.07,81.91,81.94,43712.0,81.7643,81.8541,81.6945,81.7244,43712.0
2025-05-16 15:45:00,81.96,82.25,81.89,82.15,121980.0,81.7444,82.0336,81.6746,81.9339,121980.0
2025-05-16 15:50:00,82.16,82.32,82.11,82.18,103153.0,81.9439,82.1034,81.894,81.9638,103153.0
2025-05-16 15:55:00,82.15,82.4,82.14,82.3,197003.0,81.9339,82.1832,81.9239,82.0835,197003.0
2025-05-19 09:30:00,79.72,80.31,79.72,80.18,372807.0,79.5103,80.0987,79.5103,79.9691,372807.0
2025-05-19 09:35:00,80.18,80.49,80.06,80.47,218892.0,79.9691,80.2782,79.8494,80.2583,218892.0
2025-05-19 09:40:00,80.47,80.72,80.42,80.69,110336.0,80.2583,80.5076,80.2084,80.4777,110336.0
2025-05-19 09:45:00,80.7,81.04,80.59,80.95,110155.0,80.4877,80.8268,80.378,80.737,110155.0
2025-05-19 09:50:00,80.94,81.01,80.81,80.95,106302.0,80.7271,80.7969,80.5974,80.737,106302.0
2025-05-19 09:55:00,80.97,81.08,80.92,81.02,68050.0,80.757,80.8667,80.7071,80.8069,68050.0
2025-05-19 10:00:00,80.97,81.46,80.94,81.32,72285.0,80.757,81.2457,80.7271,81.1061,72285.0
2025-05-19 10:05:00,81.34,81.8,81.3,81.67,131694.0,81.126,81.5848,81.0861,81.4551,131694.0
2025-05-19 10:10:00,81.67,81.68,81.44,81.52,92331.0,81.4551,81.4651,81.2257,81.3055,92331.0
2025-05-19 10:15:00,81.51,81.88,81.51,81.76,42602.0,81.2956,81.6646,81.2956,81.5449,42602.0
2025-05-19 10:20:00,81.77,81.81,81.56,81.65,28148.0,81.5549,81.5948,81.3454,81.4352,28148.0
2025-05-19 10:25:00,81.6,81.6,81.15,81.45,55506.0,81.3853,81.3853,80.9365,81.2357,55506.0
2025-05-19 10:30:00,81.42,81.56,81.27,81.54,17098.0,81.2058,81.3454,81.0562,81.3255,17098.0
2025-05-19 10:35:00,81.51,81.67,81.51,81.58,12829.0,81.2956,81.4551,81.2956,81.3654,12829.0
2025-05-19 10:40:00,81.56,81.72,81.49,81.56,17345.0,81.3454,81.505,81.2756,81.3454,17345.0
2025-05-19 10:45:00,81.59,81.66,81.25,81.25,15045.0,81.3754,81.4452,81.0362,81.0362,15045.0
2025-05-19 10:50:00,81.27,81.57,81.19,81.4,62903.0,81.0562,81.3554,80.9764,81.1859,62903.0
2025-05-19 10:55:00,81.4,81.42,81.29,81.32,12498.0,81.1859,81.2058,81.0761,81.1061,12498.0
2025-05-19 11:00:00,81.34,81.61,81.32,81.6,22631.0,81.126,81.3953,81.1061,81.3853,22631.0
2025-05-19 11:05:00,81.59,81.6,81.38,81.55,18517.0,81.3754,81.3853,81.1659,81.3355,18517.0
2025-05-19 11:10:00,81.55,81.65,81.5,81.51,13943.0,81.3355,81.4352,81.2856,81.2956,13943.0
2025-05-19 11:15:00,81.59,81.7,81.53,81.65,10608.0,81.3754,81.4851,81.3155,81.4352,10608.0
2025-05-19 11:20:00,81.62,81.64,81.53,81.56,5756.0,81.4053,81.4252,81.3155,81.3454,5756.0
2025-05-19 11:25:00,81.57,81.58,81.43,81.45,14349.0,81.3554,81.3654,81.2158,81.2357,14349.0
2025-05-19 11:30:00,81.46,81.69,81.46,81.56,56695.0,81.2457,81.4751,81.2457,81.3454,56695.0
2025-05-19 11:35:00,81.58,81.88,81.58,81.84,20920.0,81.3654,81.6646,81.3654,81.6247,20920.0
2025-05-19 11:40:00,81.84,82.06,81.84,81.9,51350.0,81.6247,81.8441,81.6247,81.6845,51350.0
2025-05-19 11:45:00,81.89,81.99,81.67,81.7,34800.0,81.6746,81.7743,81.4551,81.4851,34800.0
2025-05-19 11:50:00,81.7,81.79,81.61,81.73,32400.0,81.4851,81.5748,81.3953,81.515,32400.0
2025-05-19 11:55:00,81.74,81.83,81.67,81.82,9558.0,81.525,81.6147,81.4551,81.6048,9558.0
2025-05-19 12:00:00,81.83,81.91,81.73,81.9,38467.0,81.6147,81.6945,81.515,81.6845,38467.0
2025-05-19 12:05:00,81.86,81.88,81.79,81.84,77826.0,81.6446,81.6646,81.5748,81.6247,77826.0
2025-05-19 12:10:00,81.81,81.96,81.81,81.92,12652.0,81.5948,81.7444,81.5948,81.7045,12652.0
2025-05-19 12:15:00,81.93,82.02,81.82,81.82,20026.0,81.7145,81.8042,81.6048,81.6048,20026.0
2025-05-19 12:20:00,81.8,82.01,81.8,82.0,16371.0,81.5848,81.7943,81.5848,81.7843,16371.0
2025-05-19 12:25:00,82.0,82.22,81.99,82.16,39182.0,81.7843,82.0037,81.7743,81.9439,39182.0
2025-05-19 12:30:00,82.17,82.19,82.03,82.05,28647.0,81.9538,81.9738,81.8142,81.8341,28647.0
2025-05-19 12:35:00,82.03,82.15,82.03,82.13,15155.0,81.8142,81.9339,81.8142,81.9139,15155.0
2025-05-19 12:40:00,82.1,82.1,82.0,82.07,29287.0,81.884,81.884,81.7843,81.8541,29287.0
2025-05-19 12:45:00,82.06,82.15,82.03,82.11,17103.0,81.8441,81.9339,81.8142,81.894,17103.0
2025-05-19 12:50:00,82.17,82.36,82.14,82.31,79829.0,81.9538,82.1433,81.9239,82.0935,79829.0
2025-05-19 12:55:00,82.31,82.48,82.28,82.41,100789.0,82.0935,82.263,82.0635,82.1932,100789.0
2025-05-19 13:00:00,82.41,82.6,82.36,82.6,95438.0,82.1932,82.3827,82.1433,82.3827,95438.0
2025-05-19 13:05:00,82.61,82.78,82.54,82.78,62994.0,82.3927,82.5622,82.3229,82.5622,62994.0
2025-05-19 13:10:00,82.77,82.81,82.66,82.71,49499.0,82.5523,82.5921,82.4425,82.4924,49499.0
2025-05-19 13:15:00,82.73,82.76,82.59,82.61,33978.0,82.5124,82.5423,82.3727,82.3927,33978.0
2025-05-19 13:20:00,82.59,82.67,82.58,82.67,16402.0,82.3727,82.4525,82.3628,82.4525,16402.0
2025-05-19 13:25:00,82.68,82.77,82.64,82.65,25268.0,82.4625,82.5523,82.4226,82.4326,25268.0
2025-05-19 13:30:00,82.63,82.77,82.49,82.76,66286.0,82.4126,82.5523,82.273,82.5423,66286.0
2025-05-19 13:35:00,82.77,82.77,82.64,82.64,22411.0,82.5523,82.5523,82.4226,82.4226,22411.0
2025-05-19 13:40:00,82.63,82.63,82.53,82.55,15424.0,82.4126,82.4126,82.3129,82.3328,15424.0
2025-05-19 13:45:00,82.57,82.57,82.39,82.45,17428.0,82.3528,82.3528,82.1733,82.2331,17428.0
2025-05-19 13:50:00,82.45,82.52,82.35,82.35,23427.0,82.2331,82.3029,82.1334,82.1334,23427.0
2025-05-19 13:55:00,82.38,82.41,82.31,82.32,28051.0,82.1633,82.1932,82.0935,82.1034,28051.0
2025-05-19 14:00:00,82.3,82.39,82.25,82.34,35842.0,82.0835,82.1733,82.0336,82.1234,35842.0
2025-05-19 14:05:00,82.34,82.35,82.26,82.33,13809.0,82.1234,82.1334,82.0436,82.1134,13809.0
2025-05-19 14:10:00,82.24,82.27,82.16,82.2,17862.0,82.0236,82.0536,81.9439,81.9838,17862.0
2025-05-19 14:15:00,82.2,82.2,81.9,82.0,66188.0,81.9838,81.9838,81.6845,81.7843,66188.0
2025-05-19 14:20:00,82.0,82.08,81.94,81.99,24101.0,81.7843,81.8641,81.7244,81.7743,24101.0
2025-05-19 14:25:00,82.01,82.22,82.01,82.07,89869.0,81.7943,82.0037,81.7943,81.8541,89869.0
2025-05-19 14:30:00,82.07,82.23,82.01,82.2,64553.0,81.8541,82.0137,81.7943,81.9838,64553.0
2025-05-19 14:35:00,82.2,82.38,82.19,82.34,22748.0,81.9838,82.1633,81.9738,82.1234,22748.0
2025-05-19 14:40:00,82.35,82.37,82.18,82.26,25554.0,82.1334,82.1533,81.9638,82.0436,25554.0
2025-05-19 14:45:00,82.25,82.29,82.12,82.19,22072.0,82.0336,82.0735,81.904,81.9738,22072.0
2025-05-19 14:50:00,82.2,82.29,82.2,82.26,19672.0,81.9838,82.0735,81.9838,82.0436,19672.0
2025-05-19 14:55:00,82.26,82.36,82.24,82.34,31231.0,82.0436,82.1433,82.0236,82.1234,31231.0
2025-05-19 15:00:00,82.34,82.45,82.19,82.31,29622.0,82.1234,82.2331,81.9738,82.0935,29622.0
2025-05-19 15:05:00,82.24,82.35,82.18,82.2,22506.0,82.0236,82.1334,81.9638,81.9838,22506.0
2025-05-19 15:10:00,82.22,82.23,82.07,82.11,25559.0,82.0037,82.0137,81.8541,81.894,25559.0
2025-05-19 15:15:00,82.1,82.13,81.98,82.01,29241.0,81.884,81.9139,81.7643,81.7943,29241.0
2025-05-19 15:20:00,81.98,82.14,81.97,82.03,55096.0,81.7643,81.9239,81.7544,81.8142,55096.0
2025-05-19 15:25:00,82.02,82.02,81.82,81.98,97810.0,81.8042,81.8042,81.6048,81.7643,97810.0
2025-05-19 15:30:00,81.99,82.14,81.97,82.04,32900.0,81.7743,81.9239,81.7544,81.8242,32900.0
2025-05-19 15:35:00,82.02,82.17,82.0,82.12,24065.0,81.8042,81.9538,81.7843,81.904,24065.0
2025-05-19 15:40:00,82.12,82.13,81.99,82.06,35398.0,81.904,81.9139,81.7743,81.8441,35398.0
2025-05-19 15:45:00,82.04,82.33,82.03,82.28,70375.0,81.8242,82.1134,81.8142,82.0635,70375.0
2025-05-19 15:50:00,82.29,82.48,82.29,82.38,142146.0,82.0735,82.263,82.0735,82.1633,142146.0
2025-05-19 15:55:00,82.36,82.69,82.31,82.54,209425.0,82.1433,82.4725,82.0935,82.3229,209425.0
2025-05-20 09:30:00,81.77,81.97,81.69,81.85,161039.0,81.5549,81.7544,81.4751,81.6347,161039.0
2025-05-20 09:35:00,81.85,81.91,81.67,81.88,75454.0,81.6347,81.6945,81.4551,81.6646,75454.0
2025-05-20 09:40:00,81.87,81.98,81.63,81.73,60529.0,81.6546,81.7643,81.4153,81.515,60529.0
2025-05-20 09:45:00,81.74,81.79,81.35,81.47,95917.0,81.525,81.5748,81.136,81.2557,95917.0
2025-05-20 09:50:00,81.45,81.96,81.33,81.83,88205.0,81.2357,81.7444,81.116,81.6147,88205.0
2025-05-20 09:55:00,81.79,81.87,81.56,81.67,48937.0,81.5748,81.6546,81.3454,81.4551,48937.0
2025-05-20 10:00:00,81.66,81.8,81.55,81.79,53431.0,81.4452,81.5848,81.3355,81.5748,53431.0
2025-05-20 10:05:00,81.76,81.87,81.53,81.53,37483.0,81.5449,81.6546,81.3155,81.3155,37483.0
2025-05-20 10:10:00,81.51,81.68,81.48,81.66,33063.0,81.2956,81.4651,81.2656,81.4452,33063.0
2025-05-20 10:15:00,81.64,81.8,81.57,81.74,22484.0,81.4252,81.5848,81.3554,81.525,22484.0
2025-05-20 10:20:00,81.7,81.92,81.68,81.69,22809.0,81.4851,81.7045,81.4651,81.4751,22809.0
2025-05-20 10:25:00,81.71,81.86,81.55,81.69,17927.0,81.495,81.6446,81.3355,81.4751,17927.0
2025-05-20 10:30:00,81.68,81.78,81.59,81.74,21610.0,81.4651,81.5649,81.3754,81.525,21610.0
2025-05-20 10:35:00,81.73,82.03,81.68,82.03,45021.0,81.515,81.8142,81.4651,81.8142,45021.0
2025-05-20 10:40:00,82.04,82.13,82.0,82.13,48720.0,81.8242,81.9139,81.7843,81.9139,48720.0
2025-05-20 10:45:00,82.12,82.17,82.04,82.12,88443.0,81.904,81.9538,81.8242,81.904,88443.0
2025-05-20 10:50:00,82.09,82.09,81.96,82.03,15335.0,81.874,81.874,81.7444,81.8142,15335.0
2025-05-20 10:55:00,82.04,82.04,81.69,81.71,32799.0,81.8242,81.8242,81.4751,81.495,32799.0
2025-05-20 11:00:00,81.67,81.81,81.53,81.74,32825.0,81.4551,81.5948,81.3155,81.525,32825.0
2025-05-20 11:05:00,81.74,81.77,81.63,81.75,10950.0,81.525,81.5549,81.4153,81.5349,10950.0
2025-05-20 11:10:00,81.74,81.88,81.71,81.85,18675.0,81.525,81.6646,81.495,81.6347,18675.0
2025-05-20 11:15:00,81.85,81.99,81.84,81.89,14099.0,81.6347,81.7743,81.6247,81.6746,14099.0
2025-05-20 11:20:00,81.98,81.98,81.78,81.79,12065.0,81.7643,81.7643,81.5649,81.5748,12065.0
2025-05-20 11:25:00,81.77,81.91,81.74,81.9,9964.0,81.5549,81.6945,81.525,81.6845,9964.0
2025-05-20 11:30:00,81.92,81.95,81.76,81.84,47187.0,81.7045,81.7344,81.5449,81.6247,47187.0
2025-05-20 11:35:00,81.84,81.84,81.73,81.8,13683.0,81.6247,81.6247,81.515,81.5848,13683.0
2025-05-20 11:40:00,81.79,81.79,81.55,81.59,45287.0,81.5748,81.5748,81.3355,81.3754,45287.0
2025-05-20 11:45:00,81.55,81.76,81.51,81.72,83100.0,81.3355,81.5449,81.2956,81.505,83100.0
2025-05-20 11:50:00,81.74,81.75,81.64,81.67,14740.0,81.525,81.5349,81.4252,81.4551,14740.0
2025-05-20 11:55:00,81.72,81.9,81.72,81.81,19288.0,81.505,81.6845,81.505,81.5948,19288.0
2025-05-20 12:00:00,81.81,81.88,81.7,81.74,17094.0,81.5948,81.6646,81.4851,81.525,17094.0
2025-05-20 12:05:00,81.74,81.75,81.56,81.62,16293.0,81.525,81.5349,81.3454,81.4053,16293.0
2025-05-20 12:10:00,81.6,81.62,81.42,81.55,57960.0,81.3853,81.4053,81.2058,81.3355,57960.0
2025-05-20 12:15:00,81.58,81.59,81.5,81.53,36126.0,81.3654,81.3754,81.2856,81.3155,36126.0
2025-05-20 12:20:00,81.58,81.66,81.49,81.49,15953.0,81.3654,81.4452,81.2756,81.2756,15953.0
2025-05-20 12:25:00,81.48,81.68,81.42,81.6,12939.0,81.2656,81.4651,81.2058,81.3853,12939.0
2025-05-20 12:30:00,81.61,81.69,81.61,81.63,5220.0,81.3953,81.4751,81.3953,81.4153,5220.0
2025-05-20 12:35:00,81.63,81.83,81.63,81.81,30462.0,81.4153,81.6147,81.4153,81.5948,30462.0
2025-05-20 12:40:00,81.82,81.89,81.77,81.89,8626.0,81.6048,81.6746,81.5549,81.6746,8626.0
2025-05-20 12:45:00,81.9,81.93,81.81,81.86,17448.0,81.6845,81.7145,81.5948,81.6446,17448.0
2025-05-20 12:50:00,81.86,81.92,81.83,81.89,9964.0,81.6446,81.7045,81.6147,81.6746,9964.0
2025-05-20 12:55:00,81.89,81.96,81.88,81.88,31306.0,81.6746,81.7444,81.6646,81.6646,31306.0
2025-05-20 13:00:00,81.89,82.02,81.84,82.0,32207.0,81.6746,81.8042,81.6247,81.7843,32207.0
2025-05-20 13:05:00,82.04,82.04,81.98,82.03,60199.0,81.8242,81.8242,81.7643,81.8142,60199.0
2025-05-20 13:10:00,82.04,82.06,81.95,82.06,10587.0,81.8242,81.8441,81.7344,81.8441,10587.0
2025-05-20 13:15:00,82.04,82.04,81.91,81.92,86052.0,81.8242,81.8242,81.6945,81.7045,86052.0
2025-05-20 13:20:00,81.95,81.95,81.82,81.85,19505.0,81.7344,81.7344,81.6048,81.6347,19505.0
2025-05-20 13:25:00,81.88,82.0,81.87,81.91,20534.0,81.6646,81.7843,81.6546,81.6945,20534.0
2025-05-20 13:30:00,81.93,81.95,81.66,81.71,28083.0,81.7145,81.7344,81.4452,81.495,28083.0
2025-05-20 13:35:00,81.69,81.76,81.68,81.71,8227.0,81.4751,81.5449,81.4651,81.495,8227.0
2025-05-20 13:40:00,81.7,81.82,81.67,81.76,30800.0,81.4851,81.6048,81.4551,81.5449,30800.0
2025-05-20 13:45:00,81.7,81.75,81.63,81.67,9180.0,81.4851,81.5349,81.4153,81.4551,9180.0
2025-05-20 13:50:00,81.61,81.71,81.5,81.68,90808.0,81.3953,81.495,81.2856,81.4651,90808.0
2025-05-20 13:55:00,81.74,81.76,81.63,81.74,16242.0,81.525,81.5449,81.4153,81.525,16242.0
2025-05-20 14:00:00,81.71,81.78,81.68,81.78,12324.0,81.495,81.5649,81.4651,81.5649,12324.0
2025-05-20 14:05:00,81.76,81.79,81.71,81.71,7062.0,81.5449,81.5748,81.495,81.495,7062.0
2025-05-20 14:10:00,81.7,81.78,81.7,81.72,7339.0,81.4851,81.5649,81.4851,81.505,7339.0
2025-05-20 14:15:00,81.75,81.76,81.47,81.54,28696.0,81.5349,81.5449,81.2557,81.3255,28696.0
2025-05-20 14:20:00,81.53,81.53,80.99,81.22,134826.0,81.3155,81.3155,80.7769,81.0063,134826.0
2025-05-20 14:25:00,81.23,81.33,80.74,80.83,95468.0,81.0163,81.116,80.5276,80.6174,95468.0
2025-05-20 14:30:00,80.79,80.92,80.72,80.91,33037.0,80.5775,80.7071,80.5076,80.6971,33037.0
2025-05-20 14:35:00,80.89,81.14,80.89,81.08,69005.0,80.6772,80.9265,80.6772,80.8667,69005.0
2025-05-20 14:40:00,81.08,81.09,80.76,80.89,23407.0,80.8667,80.8767,80.5475,80.6772,23407.0
2025-05-20 14:45:00,80.88,80.97,80.8,80.86,17067.0,80.6672,80.757,80.5874,80.6473,17067.0
2025-05-20 14:50:00,80.93,80.97,80.78,80.85,23279.0,80.7171,80.757,80.5675,80.6373,23279.0
2025-05-20 14:55:00,80.86,80.94,80.84,80.86,10673.0,80.6473,80.7271,80.6273,80.6473,10673.0
2025-05-20 15:00:00,80.84,80.84,80.35,80.36,100946.0,80.6273,80.6273,80.1386,80.1486,100946.0
2025-05-20 15:05:00,80.44,80.77,80.31,80.73,44745.0,80.2284,80.5575,80.0987,80.5176,44745.0
2025-05-20 15:10:00,80.74,80.88,80.66,80.86,44725.0,80.5276,80.6672,80.4478,80.6473,44725.0
2025-05-20 15:15:00,80.86,81.01,80.78,80.96,54410.0,80.6473,80.7969,80.5675,80.747,54410.0
2025-05-20 15:20:00,80.95,81.06,80.95,81.02,59646.0,80.737,80.8467,80.737,80.8069,59646.0
2025-05-20 15:25:00,81.02,81.16,80.99,81.01,41458.0,80.8069,80.9465,80.7769,80.7969,41458.0
2025-05-20 15:30:00,81.05,81.36,81.04,81.3,62124.0,80.8368,81.146,80.8268,81.0861,62124.0
2025-05-20 15:35:00,81.32,81.42,81.23,81.36,46813.0,81.1061,81.2058,81.0163,81.146,46813.0
2025-05-20 15:40:00,81.36,81.42,81.15,81.17,47620.0,81.146,81.2058,80.9365,80.9565,47620.0
2025-05-20 15:45:00,81.18,81.33,81.1,81.18,61841.0,80.9664,81.116,80.8866,80.9664,61841.0
2025-05-20 15:50:00,81.13,81.56,81.08,81.46,84583.0,80.9166,81.3454,80.8667,81.2457,84583.0
2025-05-20 15:55:00,81.45,81.71,81.36,81.65,222836.0,81.2357,81.495,81.146,81.4352,222836.0
2025-05-21 09:30:00,79.82,80.33,79.81,80.18,197298.0,79.61,80.1187,79.6,79.9691,197298.0
2025-05-21 09:35:00,80.19,80.27,80.04,80.25,86713.0,79.979,80.0588,79.8294,80.0389,86713.0
2025-05-21 09:40:00,80.29,80.45,80.12,80.37,52766.0,80.0788,80.2384,79.9092,80.1586,52766.0
2025-05-21 09:45:00,80.37,80.51,80.34,80.51,54835.0,80.1586,80.2982,80.1286,80.2982,54835.0
2025-05-21 09:50:00,80.52,80.67,80.45,80.55,86312.0,80.3082,80.4578,80.2384,80.3381,86312.0
2025-05-21 09:55:00,80.54,80.65,80.37,80.4,72102.0,80.3281,80.4378,80.1586,80.1885,72102.0
2025-05-21 10:00:00,80.41,81.03,80.38,80.67,175433.0,80.1985,80.8168,80.1685,80.4578,175433.0
2025-05-21 10:05:00,80.71,80.85,80.6,80.69,23192.0,80.4977,80.6373,80.388,80.4777,23192.0
2025-05-21 10:10:00,80.62,80.62,80.39,80.45,51864.0,80.4079,80.4079,80.1785,80.2384,51864.0
2025-05-21 10:15:00,80.46,80.58,80.43,80.52,14090.0,80.2483,80.368,80.2184,80.3082,14090.0
2025-05-21 10:20:00,80.5,80.69,80.5,80.57,33321.0,80.2882,80.4777,80.2882,80.358,33321.0
2025-05-21 10:25:00,80.54,80.56,80.3,80.32,56965.0,80.3281,80.3481,80.0887,80.1087,56965.0
2025-05-21 10:30:00,80.33,80.46,80.14,80.18,71450.0,80.1187,80.2483,79.9292,79.9691,71450.0
2025-05-21 10:35:00,80.18,80.41,80.13,80.38,30651.0,79.9691,80.1985,79.9192,80.1685,30651.0
2025-05-21 10:40:00,80.42,80.5,80.19,80.2,45715.0,80.2084,80.2882,79.979,79.989,45715.0
2025-05-21 10:45:00,80.2,80.27,79.99,80.25,65715.0,79.989,80.0588,79.7796,80.0389,65715.0
2025-05-21 10:50:00,80.28,80.43,80.25,80.29,23030.0,80.0688,80.2184,80.0389,80.0788,23030.0
2025-05-21 10:55:00,80.32,80.75,80.32,80.73,52385.0,80.1087,80.5376,80.1087,80.5176,52385.0
2025-05-21 11:00:00,80.73,80.85,80.61,80.78,59431.0,80.5176,80.6373,80.3979,80.5675,59431.0
2025-05-21 11:05:00,80.8,81.22,80.7,81.16,78831.0,80.5874,81.0063,80.4877,80.9465,78831.0
2025-05-21 11:10:00,81.18,81.3,81.04,81.29,59665.0,80.9664,81.0861,80.8268,81.0761,59665.0
2025-05-21 11:15:00,81.29,81.34,81.12,81.16,59130.0,81.0761,81.126,80.9066,80.9465,59130.0
2025-05-21 11:20:00,81.2,81.38,81.09,81.38,43377.0,80.9864,81.1659,80.8767,81.1659,43377.0
2025-05-21 11:25:00,81.37,81.37,81.18,81.2,34489.0,81.1559,81.1559,80.9664,80.9864,34489.0
2025-05-21 11:30:00,81.2,81.23,81.1,81.19,29477.0,80.9864,81.0163,80.8866,80.9764,29477.0
2025-05-21 11:35:00,81.13,81.15,80.98,81.15,36553.0,80.9166,80.9365,80.767,80.9365,36553.0
2025-05-21 11:40:00,81.16,81.26,81.06,81.23,22258.0,80.9465,81.0462,80.8467,81.0163,22258.0
2025-05-21 11:45:00,81.21,81.24,81.06,81.14,17808.0,80.9964,81.0263,80.8467,80.9265,17808.0
2025-05-21 11:50:00,81.1,81.35,81.1,81.35,20053.0,80.8866,81.136,80.8866,81.136,20053.0
2025-05-21 11:55:00,81.33,81.36,81.16,81.19,30479.0,81.116,81.146,80.9465,80.9764,30479.0
2025-05-21 12:00:00,81.2,81.28,81.12,81.18,8897.0,80.9864,81.0662,80.9066,80.9664,8897.0
2025-05-21 12:05:00,81.21,81.4,81.18,81.35,46325.0,80.9964,81.1859,80.9664,81.136,46325.0
2025-05-21 12:10:00,81.35,81.35,81.22,81.28,21316.0,81.136,81.136,81.0063,81.0662,21316.0
2025-05-21 12:15:00,81.27,81.29,81.19,81.2,11689.0,81.0562,81.0761,80.9764,80.9864,11689.0
2025-05-21 12:20:00,81.19,81.19,81.07,81.14,23117.0,80.9764,80.9764,80.8567,80.9265,23117.0
2025-05-21 12:25:00,81.13,81.22,81.12,81.21,10407.0,80.9166,81.0063,80.9066,80.9964,10407.0
2025-05-21 12:30:00,81.18,81.35,81.18,81.32,55724.0,80.9664,81.136,80.9664,81.1061,55724.0
2025-05-21 12:35:00,81.32,81.39,81.23,81.25,61926.0,81.1061,81.1759,81.0163,81.0362,61926.0
2025-05-21 12:40:00,81.26,81.35,81.23,81.32,14005.0,81.0462,81.136,81.0163,81.1061,14005.0
2025-05-21 12:45:00,81.33,81.52,81.28,81.49,27201.0,81.116,81.3055,81.0662,81.2756,27201.0
2025-05-21 12:50:00,81.5,81.52,81.4,81.42,11928.0,81.2856,81.3055,81.1859,81.2058,11928.0
2025-05-21 12:55:00,81.43,81.43,81.1,81.13,35763.0,81.2158,81.2158,80.8866,80.9166,35763.0
2025-05-21 13:00:00,81.14,81.17,80.88,81.02,38839.0,80.9265,80.9565,80.6672,80.8069,38839.0
2025-05-21 13:05:00,81.05,81.15,80.68,80.72,35875.0,80.8368,80.9365,80.4677,80.5076,35875.0
2025-05-21 13:10:00,80.69,80.71,80.43,80.55,48310.0,80.4777,80.4977,80.2184,80.3381,48310.0
2025-05-21 13:15:00,80.53,80.54,79.44,79.77,199811.0,80.3181,80.3281,79.231,79.5601,199811.0
2025-05-21 13:20:00,79.7,79.7,78.71,78.78,146944.0,79.4903,79.4903,78.5029,78.5727,146944.0
2025-05-21 13:25:00,78.77,78.85,78.21,78.26,135538.0,78.5628,78.6426,78.0042,78.0541,135538.0
2025-05-21 13:30:00,78.2,79.03,77.89,78.81,147060.0,77.9943,78.8221,77.6851,78.6027,147060.0
2025-05-21 13:35:00,78.78,79.53,78.61,79.53,91537.0,78.5727,79.3208,78.4032,79.3208,91537.0
2025-05-21 13:40:00,79.4,79.48,78.96,78.97,56663.0,79.1911,79.2709,78.7523,78.7622,56663.0
2025-05-21 13:45:00,78.97,79.29,78.81,79.11,73539.0,78.7622,79.0814,78.6027,78.9019,73539.0
2025-05-21 13:50:00,79.02,79.22,78.66,78.88,88465.0,78.8121,79.0116,78.4531,78.6725,88465.0
2025-05-21 13:55:00,78.79,78.89,78.64,78.86,58558.0,78.5827,78.6825,78.4331,78.6525,58558.0
2025-05-21 14:00:00,78.9,78.9,78.39,78.41,58656.0,78.6924,78.6924,78.1838,78.2037,58656.0
2025-05-21 14:05:00,78.43,78.91,78.36,78.89,38795.0,78.2237,78.7024,78.1539,78.6825,38795.0
2025-05-21 14:10:00,78.94,78.94,78.31,78.55,28055.0,78.7323,78.7323,78.104,78.3434,28055.0
2025-05-21 14:15:00,78.54,78.66,78.44,78.44,37623.0,78.3334,78.4531,78.2336,78.2336,37623.0
2025-05-21 14:20:00,78.42,78.44,78.06,78.27,92277.0,78.2137,78.2336,77.8546,78.0641,92277.0
2025-05-21 14:25:00,78.26,78.64,78.26,78.5,53426.0,78.0541,78.4331,78.0541,78.2935,53426.0
2025-05-21 14:30:00,78.5,78.79,78.45,78.78,77000.0,78.2935,78.5827,78.2436,78.5727,77000.0
2025-05-21 14:35:00,78.77,78.91,78.54,78.58,80159.0,78.5628,78.7024,78.3334,78.3733,80159.0
2025-05-21 14:40:00,78.64,78.8,78.61,78.74,24909.0,78.4331,78.5927,78.4032,78.5329,24909.0
2025-05-21 14:45:00,78.75,78.78,78.21,78.29,34397.0,78.5428,78.5727,78.0042,78.084,34397.0
2025-05-21 14:50:00,78.26,78.38,78.09,78.1,56587.0,78.0541,78.1738,77.8846,77.8945,56587.0
2025-05-21 14:55:00,78.1,78.25,77.9,77.98,58970.0,77.8945,78.0441,77.6951,77.7749,58970.0
2025-05-21 15:00:00,78.02,78.21,77.88,78.05,50421.0,77.8147,78.0042,77.6751,77.8447,50421.0
2025-05-21 15:05:00,78.06,78.19,77.45,77.46,144072.0,77.8546,77.9843,77.2462,77.2562,144072.0
2025-05-21 15:10:00,77.44,77.82,77.29,77.77,89196.0,77.2363,77.6153,77.0867,77.5654,89196.0
2025-05-21 15:15:00,77.77,77.81,77.47,77.57,47329.0,77.5654,77.6053,77.2662,77.3659,47329.0
2025-05-21 15:20:00,77.52,77.64,77.25,77.31,52241.0,77.3161,77.4357,77.0468,77.1066,52241.0
2025-05-21 15:25:00,77.27,77.4,77.08,77.27,55698.0,77.0667,77.1964,76.8772,77.0667,55698.0
2025-05-21 15:30:00,77.26,77.81,77.26,77.76,87466.0,77.0567,77.6053,77.0567,77.5554,87466.0
2025-05-21 15:35:00,77.75,78.08,77.64,78.08,52875.0,77.5455,77.8746,77.4357,77.8746,52875.0
2025-05-21 15:40:00,78.04,78.24,77.94,78.14,41544.0,77.8347,78.0342,77.735,77.9344,41544.0
2025-05-21 15:45:00,78.12,78.21,77.85,77.94,42531.0,77.9145,78.0042,77.6452,77.735,42531.0
2025-05-21 15:50:00,77.97,78.2,77.74,77.79,121364.0,77.7649,77.9943,77.5355,77.5854,121364.0
2025-05-21 15:55:00,77.77,77.92,77.53,77.55,309795.0,77.5654,77.715,77.326,77.346,309795.0
2025-05-22 09:30:00,77.42,77.74,77.0,77.05,189627.0,77.2163,77.5355,76.7974,76.8473,189627.0
2025-05-22 09:35:00,77.02,77.37,76.92,77.27,122408.0,76.8174,77.1665,76.7176,77.0667,122408.0
2025-05-22 09:40:00,77.24,77.63,77.18,77.34,66020.0,77.0368,77.4258,76.977,77.1365,66020.0
2025-05-22 09:45:00,77.44,77.59,77.19,77.34,116828.0,77.2363,77.3859,76.9869,77.1365,116828.0
2025-05-22 09:50:00,77.32,77.95,77.19,77.75,111723.0,77.1166,77.7449,76.9869,77.5455,111723.0
2025-05-22 09:55:00,77.77,78.07,77.67,78.01,142109.0,77.5654,77.8646,77.4657,77.8048,142109.0
2025-05-22 10:00:00,78.05,78.29,77.98,78.2,91649.0,77.8447,78.084,77.7749,77.9943,91649.0
2025-05-22 10:05:00,78.2,78.4,78.08,78.31,81399.0,77.9943,78.1937,77.8746,78.104,81399.0
2025-05-22 10:10:00,78.3,78.31,77.81,77.84,64645.0,78.094,78.104,77.6053,77.6352,64645.0
2025-05-22 10:15:00,77.87,78.0,77.8,77.93,108285.0,77.6651,77.7948,77.5953,77.725,108285.0
2025-05-22 10:20:00,77.86,77.89,77.47,77.47,59783.0,77.6552,77.6851,77.2662,77.2662,59783.0
2025-05-22 10:25:00,77.47,77.68,77.34,77.46,39749.0,77.2662,77.4756,77.1365,77.2562,39749.0
2025-05-22 10:30:00,77.51,77.7,77.39,77.53,86313.0,77.3061,77.4956,77.1864,77.326,86313.0
2025-05-22 10:35:00,77.52,77.6,77.18,77.31,42712.0,77.3161,77.3959,76.977,77.1066,42712.0
2025-05-22 10:40:00,77.27,77.63,77.23,77.28,27844.0,77.0667,77.4258,77.0268,77.0767,27844.0
2025-05-22 10:45:00,77.29,77.58,77.26,77.38,24592.0,77.0867,77.3759,77.0567,77.1764,24592.0
2025-05-22 10:50:00,77.36,77.5,77.2,77.23,33899.0,77.1565,77.2961,76.9969,77.0268,33899.0
2025-05-22 10:55:00,77.2,77.57,76.95,77.5,89729.0,76.9969,77.3659,76.7476,77.2961,89729.0
2025-05-22 11:00:00,77.53,77.72,77.49,77.65,35880.0,77.326,77.5155,77.2861,77.4457,35880.0
2025-05-22 11:05:00,77.65,77.82,77.5,77.72,34629.0,77.4457,77.6153,77.2961,77.5155,34629.0
2025-05-22 11:10:00,77.72,77.79,77.51,77.51,22967.0,77.5155,77.5854,77.3061,77.3061,22967.0
2025-05-22 11:15:00,77.53,77.54,77.28,77.51,24711.0,77.326,77.336,77.0767,77.3061,24711.0
2025-05-22 11:20:00,77.56,77.84,77.47,77.78,26056.0,77.356,77.6352,77.2662,77.5754,26056.0
2025-05-22 11:25:00,77.77,77.87,77.36,77.36,52883.0,77.5654,77.6651,77.1565,77.1565,52883.0
2025-05-22 11:30:00,77.37,77.68,77.35,77.68,60537.0,77.1665,77.4756,77.1465,77.4756,60537.0
2025-05-22 11:35:00,77.69,77.97,77.61,77.83,30215.0,77.4856,77.7649,77.4058,77.6252,30215.0
2025-05-22 11:40:00,77.8,78.01,77.78,77.92,26736.0,77.5953,77.8048,77.5754,77.715,26736.0
2025-05-22 11:45:00,78.0,78.08,77.79,77.79,25005.0,77.7948,77.8746,77.5854,77.5854,25005.0
2025-05-22 11:50:00,77.88,77.97,77.81,77.93,10780.0,77.6751,77.7649,77.6053,77.725,10780.0
2025-05-22 11:55:00,77.99,78.02,77.89,78.01,4708.0,77.7848,77.8147,77.6851,77.8048,4708.0
2025-05-22 12:00:00,78.07,78.16,77.99,78.11,28423.0,77.8646,77.9544,77.7848,77.9045,28423.0
2025-05-22 12:05:00,78.09,78.18,77.85,78.12,43726.0,77.8846,77.9743,77.6452,77.9145,43726.0
2025-05-22 12:10:00,78.12,78.36,78.12,78.36,62793.0,77.9145,78.1539,77.9145,78.1539,62793.0
2025-05-22 12:15:00,78.35,78.58,78.23,78.24,84098.0,78.1439,78.3733,78.0242,78.0342,84098.0
2025-05-22 12:20:00,78.23,78.27,78.09,78.14,31373.0,78.0242,78.0641,77.8846,77.9344,31373.0
2025-05-22 12:25:00,78.12,78.18,78.05,78.07,38869.0,77.9145,77.9743,77.8447,77.8646,38869.0
2025-05-22 12:30:00,78.08,78.13,77.86,77.97,12543.0,77.8746,77.9245,77.6552,77.7649,12543.0
2025-05-22 12:35:00,78.01,78.08,77.9,78.01,23876.0,77.8048,77.8746,77.6951,77.8048,23876.0
2025-05-22 12:40:00,77.99,78.1,77.95,77.95,9627.0,77.7848,77.8945,77.7449,77.7449,9627.0
2025-05-22 12:45:00,77.94,77.97,77.71,77.71,48863.0,77.735,77.7649,77.5056,77.5056,48863.0
2025-05-22 12:50:00,77.75,77.88,77.7,77.84,7879.0,77.5455,77.6751,77.4956,77.6352,7879.0
2025-05-22 12:55:00,77.81,77.82,77.58,77.6,7105.0,77.6053,77.6153,77.3759,77.3959,7105.0
2025-05-22 13:00:00,77.6,77.67,77.48,77.51,22564.0,77.3959,77.4657,77.2762,77.3061,22564.0
2025-05-22 13:05:00,77.52,77.58,77.41,77.46,14550.0,77.3161,77.3759,77.2064,77.2562,14550.0
2025-05-22 13:10:00,77.44,77.57,77.41,77.46,11369.0,77.2363,77.3659,77.2064,77.2562,11369.0
2025-05-22 13:15:00,77.49,77.94,77.48,77.81,40921.0,77.2861,77.735,77.2762,77.6053,40921.0
2025-05-22 13:20:00,77.84,78.17,77.83,78.14,34914.0,77.6352,77.9644,77.6252,77.9344,34914.0
2025-05-22 13:25:00,78.14,78.28,78.08,78.16,30832.0,77.9344,78.0741,77.8746,77.9544,30832.0
2025-05-22 13:30:00,78.22,78.33,78.09,78.33,21236.0,78.0142,78.1239,77.8846,78.1239,21236.0
2025-05-22 13:35:00,78.37,78.38,78.11,78.24,10500.0,78.1638,78.1738,77.9045,78.0342,10500.0
2025-05-22 13:40:00,78.24,78.45,78.23,78.45,30491.0,78.0342,78.2436,78.0242,78.2436,30491.0
2025-05-22 13:45:00,78.48,78.48,78.29,78.41,33165.0,78.2735,78.2735,78.084,78.2037,33165.0
2025-05-22 13:50:00,78.37,78.42,78.29,78.37,10463.0,78.1638,78.2137,78.084,78.1638,10463.0
2025-05-22 13:55:00,78.36,78.66,78.36,78.48,55561.0,78.1539,78.4531,78.1539,78.2735,55561.0
2025-05-22 14:00:00,78.48,78.63,78.46,78.51,18533.0,78.2735,78.4231,78.2536,78.3035,18533.0
2025-05-22 14:05:00,78.53,78.58,78.39,78.5,38825.0,78.3234,78.3733,78.1838,78.2935,38825.0
2025-05-22 14:10:00,78.42,78.56,78.36,78.56,7378.0,78.2137,78.3533,78.1539,78.3533,7378.0
2025-05-22 14:15:00,78.56,78.7,78.51,78.66,46259.0,78.3533,78.493,78.3035,78.4531,46259.0
2025-05-22 14:20:00,78.65,78.75,78.47,78.75,26659.0,78.4431,78.5428,78.2636,78.5428,26659.0
2025-05-22 14:25:00,78.69,78.73,78.55,78.56,45074.0,78.483,78.5229,78.3434,78.3533,45074.0
2025-05-22 14:30:00,78.54,78.63,78.47,78.57,18862.0,78.3334,78.4231,78.2636,78.3633,18862.0
2025-05-22 14:35:00,78.58,78.64,78.4,78.41,9664.0,78.3733,78.4331,78.1937,78.2037,9664.0
2025-05-22 14:40:00,78.37,78.49,78.3,78.4,22127.0,78.1638,78.2835,78.094,78.1937,22127.0
2025-05-22 14:45:00,78.47,78.55,78.39,78.39,19298.0,78.2636,78.3434,78.1838,78.1838,19298.0
2025-05-22 14:50:00,78.42,78.66,78.41,78.54,17597.0,78.2137,78.4531,78.2037,78.3334,17597.0
2025-05-22 14:55:00,78.55,78.77,78.55,78.65,23340.0,78.3434,78.5628,78.3434,78.4431,23340.0
2025-05-22 15:00:00,78.7,78.83,78.65,78.79,31769.0,78.493,78.6226,78.4431,78.5827,31769.0
2025-05-22 15:05:00,78.77,78.9,78.66,78.68,34390.0,78.5628,78.6924,78.4531,78.473,34390.0
2025-05-22 15:10:00,78.69,78.82,78.68,78.82,11921.0,78.483,78.6126,78.473,78.6126,11921.0
2025-05-22 15:15:00,78.82,78.82,78.66,78.67,21937.0,78.6126,78.6126,78.4531,78.463,21937.0
2025-05-22 15:20:00,78.69,78.77,78.61,78.7,24723.0,78.483,78.5628,78.4032,78.493,24723.0
2025-05-22 15:25:00,78.73,78.98,78.71,78.93,37701.0,78.5229,78.7722,78.5029,78.7224,37701.0
2025-05-22 15:30:00,78.94,78.96,78.64,78.75,37401.0,78.7323,78.7523,78.4331,78.5428,37401.0
2025-05-22 15:35:00,78.71,78.74,78.53,78.6,61996.0,78.5029,78.5329,78.3234,78.3932,61996.0
2025-05-22 15:40:00,78.57,78.6,78.36,78.36,14849.0,78.3633,78.3932,78.1539,78.1539,14849.0
2025-05-22 15:45:00,78.35,78.4,78.1,78.38,62448.0,78.1439,78.1937,77.8945,78.1738,62448.0
2025-05-22 15:50:00,78.38,78.6,77.96,77.97,96351.0,78.1738,78.3932,77.7549,77.7649,96351.0
2025-05-22 15:55:00,77.98,78.05,77.37,77.56,256027.0,77.7749,77.8447,77.1665,77.356,256027.0
2025-05-23 09:30:00,74.65,75.28,74.48,75.21,491767.0,74.4536,75.082,74.2841,75.0121,491767.0
2025-05-23 09:35:00,75.17,75.52,75.09,75.13,212144.0,74.9722,75.3213,74.8925,74.9324,212144.0
2025-05-23 09:40:00,75.12,75.27,74.82,75.12,162300.0,74.9224,75.072,74.6232,74.9224,162300.0
2025-05-23 09:45:00,75.15,75.15,74.69,74.85,129168.0,74.9523,74.9523,74.4935,74.6531,129168.0
2025-05-23 09:50:00,74.85,75.22,74.74,74.9,225088.0,74.6531,75.0221,74.5434,74.703,225088.0
2025-05-23 09:55:00,74.87,75.04,74.81,74.97,78241.0,74.673,74.8426,74.6132,74.7728,78241.0
2025-05-23 10:00:00,75.0,75.49,74.95,75.42,106365.0,74.8027,75.2914,74.7528,75.2216,106365.0
2025-05-23 10:05:00,75.43,75.54,75.24,75.32,65863.0,75.2316,75.3413,75.0421,75.1219,65863.0
2025-05-23 10:10:00,75.26,75.78,75.16,75.59,68532.0,75.062,75.5806,74.9623,75.3911,68532.0
2025-05-23 10:15:00,75.55,75.66,75.2,75.2,36660.0,75.3512,75.461,75.0022,75.0022,36660.0
2025-05-23 10:20:00,75.2,75.5,75.03,75.5,58589.0,75.0022,75.3014,74.8326,75.3014,58589.0
2025-05-23 10:25:00,75.56,75.69,75.23,75.36,46646.0,75.3612,75.4909,75.0321,75.1617,46646.0
2025-05-23 10:30:00,75.36,75.72,75.29,75.68,40133.0,75.1617,75.5208,75.0919,75.4809,40133.0
2025-05-23 10:35:00,75.7,75.72,75.47,75.59,26734.0,75.5009,75.5208,75.2715,75.3911,26734.0
2025-05-23 10:40:00,75.56,75.73,75.43,75.67,21690.0,75.3612,75.5308,75.2316,75.4709,21690.0
2025-05-23 10:45:00,75.66,75.81,75.57,75.66,22915.0,75.461,75.6106,75.3712,75.461,22915.0
2025-05-23 10:50:00,75.61,75.63,75.18,75.19,126134.0,75.4111,75.431,74.9822,74.9922,126134.0
2025-05-23 10:55:00,75.2,75.28,75.07,75.09,60194.0,75.0022,75.082,74.8725,74.8925,60194.0
2025-05-23 11:00:00,75.14,75.47,75.07,75.31,62328.0,74.9423,75.2715,74.8725,75.1119,62328.0
2025-05-23 11:05:00,75.27,75.31,74.99,75.25,56108.0,75.072,75.1119,74.7927,75.052,56108.0
2025-05-23 11:10:00,75.29,75.38,75.04,75.19,33091.0,75.0919,75.1817,74.8426,74.9922,33091.0
2025-05-23 11:15:00,75.21,75.45,75.0,75.34,62289.0,75.0121,75.2515,74.8027,75.1418,62289.0
2025-05-23 11:20:00,75.34,75.63,75.3,75.56,32000.0,75.1418,75.431,75.1019,75.3612,32000.0
2025-05-23 11:25:00,75.62,75.65,75.52,75.65,37368.0,75.4211,75.451,75.3213,75.451,37368.0
2025-05-23 11:30:00,75.63,75.92,75.6,75.92,25209.0,75.431,75.7203,75.4011,75.7203,25209.0
2025-05-23 11:35:00,75.89,76.12,75.76,75.84,64117.0,75.6904,75.9197,75.5607,75.6405,64117.0
2025-05-23 11:40:00,75.85,75.97,75.79,75.91,29471.0,75.6505,75.7701,75.5906,75.7103,29471.0
2025-05-23 11:45:00,75.91,75.93,75.74,75.88,16665.0,75.7103,75.7302,75.5407,75.6804,16665.0
2025-05-23 11:50:00,75.9,75.9,75.48,75.6,112481.0,75.7003,75.7003,75.2814,75.4011,112481.0
2025-05-23 11:55:00,75.59,75.65,75.45,75.49,27442.0,75.3911,75.451,75.2515,75.2914,27442.0
2025-05-23 12:00:00,75.46,75.79,75.36,75.4,80935.0,75.2615,75.5906,75.1617,75.2016,80935.0
2025-05-23 12:05:00,75.35,75.61,75.28,75.49,95095.0,75.1518,75.4111,75.082,75.2914,95095.0
2025-05-23 12:10:00,75.47,75.58,75.37,75.49,31469.0,75.2715,75.3812,75.1717,75.2914,31469.0
2025-05-23 12:15:00,75.48,75.59,75.41,75.45,22191.0,75.2814,75.3911,75.2116,75.2515,22191.0
2025-05-23 12:20:00,75.58,75.81,75.57,75.78,26625.0,75.3812,75.6106,75.3712,75.5806,26625.0
2025-05-23 12:25:00,75.8,75.9,75.7,75.7,10731.0,75.6006,75.7003,75.5009,75.5009,10731.0
2025-05-23 12:30:00,75.72,75.72,75.46,75.53,23597.0,75.5208,75.5208,75.2615,75.3313,23597.0
2025-05-23 12:35:00,75.56,75.9,75.56,75.88,27528.0,75.3612,75.7003,75.3612,75.6804,27528.0
2025-05-23 12:40:00,75.91,75.91,75.76,75.83,11466.0,75.7103,75.7103,75.5607,75.6305,11466.0
2025-05-23 12:45:00,75.89,76.0,75.83,76.0,16327.0,75.6904,75.8001,75.6305,75.8001,16327.0
2025-05-23 12:50:00,76.03,76.08,75.91,76.06,35117.0,75.83,75.8799,75.7103,75.8599,35117.0
2025-05-23 12:55:00,76.06,76.08,75.76,75.86,16439.0,75.8599,75.8799,75.5607,75.6604,16439.0
2025-05-23 13:00:00,75.81,76.04,75.76,76.01,7120.0,75.6106,75.84,75.5607,75.81,7120.0
2025-05-23 13:05:00,76.0,76.2,75.99,76.17,18279.0,75.8001,75.9995,75.7901,75.9696,18279.0
2025-05-23 13:10:00,76.19,76.34,76.1,76.19,62843.0,75.9896,76.1392,75.8998,75.9896,62843.0
2025-05-23 13:15:00,76.23,76.61,76.23,76.56,46952.0,76.0295,76.4085,76.0295,76.3586,46952.0
2025-05-23 13:20:00,76.57,76.63,76.49,76.57,47212.0,76.3686,76.4284,76.2888,76.3686,47212.0
2025-05-23 13:25:00,76.58,76.72,76.54,76.72,36607.0,76.3785,76.5182,76.3386,76.5182,36607.0
2025-05-23 13:30:00,76.64,76.64,76.45,76.46,37756.0,76.4384,76.4384,76.2489,76.2589,37756.0
2025-05-23 13:35:00,76.42,76.59,76.42,76.52,16466.0,76.219,76.3885,76.219,76.3187,16466.0
2025-05-23 13:40:00,76.49,76.49,76.28,76.4,27217.0,76.2888,76.2888,76.0793,76.199,27217.0
2025-05-23 13:45:00,76.4,76.55,76.35,76.52,15665.0,76.199,76.3486,76.1491,76.3187,15665.0
2025-05-23 13:50:00,76.54,76.81,76.54,76.69,30408.0,76.3386,76.6079,76.3386,76.4882,30408.0
2025-05-23 13:55:00,76.69,76.7,76.44,76.61,22618.0,76.4882,76.4982,76.2389,76.4085,22618.0
2025-05-23 14:00:00,76.6,76.83,76.54,76.78,15999.0,76.3985,76.6279,76.3386,76.578,15999.0
2025-05-23 14:05:00,76.79,76.95,76.79,76.88,39476.0,76.588,76.7476,76.588,76.6777,39476.0
2025-05-23 14:10:00,76.85,76.85,76.7,76.82,30784.0,76.6478,76.6478,76.4982,76.6179,30784.0
2025-05-23 14:15:00,76.85,76.95,76.54,76.61,71737.0,76.6478,76.7476,76.3386,76.4085,71737.0
2025-05-23 14:20:00,76.6,76.61,76.25,76.56,76089.0,76.3985,76.4085,76.0494,76.3586,76089.0
2025-05-23 14:25:00,76.6,76.72,76.45,76.51,35457.0,76.3985,76.5182,76.2489,76.3087,35457.0
2025-05-23 14:30:00,76.58,76.7,76.57,76.65,24312.0,76.3785,76.4982,76.3686,76.4484,24312.0
2025-05-23 14:35:00,76.7,76.85,76.62,76.63,49476.0,76.4982,76.6478,76.4184,76.4284,49476.0
2025-05-23 14:40:00,76.6,76.7,76.58,76.62,17993.0,76.3985,76.4982,76.3785,76.4184,17993.0
2025-05-23 14:45:00,76.63,76.65,76.41,76.54,26136.0,76.4284,76.4484,76.209,76.3386,26136.0
2025-05-23 14:50:00,76.63,76.74,76.57,76.67,14189.0,76.4284,76.5381,76.3686,76.4683,14189.0
2025-05-23 14:55:00,76.62,76.68,76.48,76.54,16024.0,76.4184,76.4783,76.2788,76.3386,16024.0
2025-05-23 15:00:00,76.5,76.52,76.31,76.34,30619.0,76.2987,76.3187,76.1092,76.1392,30619.0
2025-05-23 15:05:00,76.36,76.63,76.32,76.61,28393.0,76.1591,76.4284,76.1192,76.4085,28393.0
2025-05-23 15:10:00,76.61,76.81,76.6,76.71,14948.0,76.4085,76.6079,76.3985,76.5082,14948.0
2025-05-23 15:15:00,76.7,76.7,76.38,76.41,37087.0,76.4982,76.4982,76.1791,76.209,37087.0
2025-05-23 15:20:00,76.4,76.41,76.1,76.28,43261.0,76.199,76.209,75.8998,76.0793,43261.0
2025-05-23 15:25:00,76.25,76.27,76.0,76.19,46036.0,76.0494,76.0694,75.8001,75.9896,46036.0
2025-05-23 15:30:00,76.18,76.39,76.14,76.36,55008.0,75.9796,76.189,75.9397,76.1591,55008.0
2025-05-23 15:35:00,76.37,76.56,76.28,76.56,26640.0,76.1691,76.3586,76.0793,76.3586,26640.0
2025-05-23 15:40:00,76.54,76.65,76.44,76.53,36957.0,76.3386,76.4484,76.2389,76.3287,36957.0
2025-05-23 15:45:00,76.53,76.55,76.18,76.23,143889.0,76.3287,76.3486,75.9796,76.0295,143889.0
2025-05-23 15:50:00,76.23,76.36,75.7,75.86,98566.0,76.0295,76.1591,75.5009,75.6604,98566.0
2025-05-23 15:55:00,75.83,76.19,75.65,75.9,193521.0,75.6305,75.9896,75.451,75.7003,193521.0
2025-05-27 09:30:00,78.61,78.73,78.15,78.26,304684.0,78.4032,78.5229,77.9444,78.0541,304684.0
2025-05-27 09:35:00,78.21,78.31,77.95,78.31,262288.0,78.0042,78.104,77.7449,78.104,262288.0
2025-05-27 09:40:00,78.29,78.46,78.27,78.43,123540.0,78.084,78.2536,78.0641,78.2237,123540.0
2025-05-27 09:45:00,78.45,78.63,78.42,78.54,88768.0,78.2436,78.4231,78.2137,78.3334,88768.0
2025-05-27 09:50:00,78.54,78.65,78.38,78.62,54570.0,78.3334,78.4431,78.1738,78.4132,54570.0
2025-05-27 09:55:00,78.61,78.72,78.6,78.67,45970.0,78.4032,78.5129,78.3932,78.463,45970.0
2025-05-27 10:00:00,78.65,78.96,78.64,78.9,89532.0,78.4431,78.7523,78.4331,78.6924,89532.0
2025-05-27 10:05:00,78.93,79.03,78.89,79.0,36892.0,78.7224,78.8221,78.6825,78.7922,36892.0
2025-05-27 10:10:00,79.02,79.11,78.93,78.99,67864.0,78.8121,78.9019,78.7224,78.7822,67864.0
2025-05-27 10:15:00,79.0,79.25,79.0,79.25,59286.0,78.7922,79.0415,78.7922,79.0415,59286.0
2025-05-27 10:20:00,79.25,79.37,79.22,79.3,54326.0,79.0415,79.1612,79.0116,79.0914,54326.0
2025-05-27 10:25:00,79.31,79.47,79.28,79.28,55554.0,79.1014,79.2609,79.0714,79.0714,55554.0
2025-05-27 10:30:00,79.32,79.44,79.32,79.41,19790.0,79.1113,79.231,79.1113,79.2011,19790.0
2025-05-27 10:35:00,79.42,79.42,79.24,79.4,45163.0,79.2111,79.2111,79.0315,79.1911,45163.0
2025-05-27 10:40:00,79.4,79.45,79.34,79.42,33782.0,79.1911,79.241,79.1313,79.2111,33782.0
2025-05-27 10:45:00,79.42,79.6,79.39,79.49,65226.0,79.2111,79.3906,79.1811,79.2809,65226.0
2025-05-27 10:50:00,79.49,79.58,79.47,79.51,28680.0,79.2809,79.3706,79.2609,79.3008,28680.0
2025-05-27 10:55:00,79.5,79.54,79.33,79.38,62175.0,79.2909,79.3307,79.1213,79.1712,62175.0
2025-05-27 11:00:00,79.37,79.5,79.35,79.47,34290.0,79.1612,79.2909,79.1412,79.2609,34290.0
2025-05-27 11:05:00,79.46,79.46,79.36,79.4,30462.0,79.251,79.251,79.1512,79.1911,30462.0
2025-05-27 11:10:00,79.39,79.49,79.38,79.49,17036.0,79.1811,79.2809,79.1712,79.2809,17036.0
2025-05-27 11:15:00,79.5,79.57,79.49,79.56,18775.0,79.2909,79.3607,79.2809,79.3507,18775.0
2025-05-27 11:20:00,79.56,79.58,79.4,79.58,16429.0,79.3507,79.3706,79.1911,79.3706,16429.0
2025-05-27 11:25:00,79.59,79.77,79.56,79.69,44741.0,79.3806,79.5601,79.3507,79.4804,44741.0
2025-05-27 11:30:00,79.68,79.7,79.6,79.67,19539.0,79.4704,79.4903,79.3906,79.4604,19539.0
2025-05-27 11:35:00,79.65,79.72,79.62,79.66,15330.0,79.4405,79.5103,79.4105,79.4504,15330.0
2025-05-27 11:40:00,79.62,79.74,79.55,79.7,21841.0,79.4105,79.5302,79.3407,79.4903,21841.0
2025-05-27 11:45:00,79.71,79.75,79.66,79.7,9125.0,79.5003,79.5402,79.4504,79.4903,9125.0
2025-05-27 11:50:00,79.68,79.8,79.65,79.78,14510.0,79.4704,79.5901,79.4405,79.5701,14510.0
2025-05-27 11:55:00,79.8,79.81,79.7,79.72,9672.0,79.5901,79.6,79.4903,79.5103,9672.0
2025-05-27 12:00:00,79.75,79.96,79.74,79.94,40103.0,79.5402,79.7496,79.5302,79.7297,40103.0
2025-05-27 12:05:00,79.93,79.99,79.86,79.94,124874.0,79.7197,79.7796,79.6499,79.7297,124874.0
2025-05-27 12:10:00,79.92,79.98,79.92,79.94,62490.0,79.7097,79.7696,79.7097,79.7297,62490.0
2025-05-27 12:15:00,79.94,79.97,79.86,79.87,17015.0,79.7297,79.7596,79.6499,79.6599,17015.0
2025-05-27 12:20:00,79.89,80.0,79.88,79.99,33141.0,79.6798,79.7895,79.6699,79.7796,33141.0
2025-05-27 12:25:00,79.99,80.0,79.88,79.91,30435.0,79.7796,79.7895,79.6699,79.6998,30435.0
2025-05-27 12:30:00,79.9,80.0,79.9,79.93,47820.0,79.6898,79.7895,79.6898,79.7197,47820.0
2025-05-27 12:35:00,79.96,80.34,79.96,80.31,111895.0,79.7496,80.1286,79.7496,80.0987,111895.0
2025-05-27 12:40:00,80.32,80.41,80.24,80.27,102427.0,80.1087,80.1985,80.0289,80.0588,102427.0
2025-05-27 12:45:00,80.26,80.29,80.1,80.14,33212.0,80.0489,80.0788,79.8893,79.9292,33212.0
2025-05-27 12:50:00,80.15,80.24,80.12,80.19,29576.0,79.9391,80.0289,79.9092,79.979,29576.0
2025-05-27 12:55:00,80.19,80.22,80.09,80.13,45454.0,79.979,80.009,79.8793,79.9192,45454.0
2025-05-27 13:00:00,80.15,80.27,80.11,80.25,10327.0,79.9391,80.0588,79.8992,80.0389,10327.0
2025-05-27 13:05:00,80.23,80.25,80.18,80.19,18634.0,80.0189,80.0389,79.9691,79.979,18634.0
2025-05-27 13:10:00,80.16,80.22,80.11,80.17,10430.0,79.9491,80.009,79.8992,79.9591,10430.0
2025-05-27 13:15:00,80.16,80.27,80.15,80.27,13404.0,79.9491,80.0588,79.9391,80.0588,13404.0
2025-05-27 13:20:00,80.27,80.33,80.24,80.29,20529.0,80.0588,80.1187,80.0289,80.0788,20529.0
2025-05-27 13:25:00,80.28,80.3,80.18,80.22,37925.0,80.0688,80.0887,79.9691,80.009,37925.0
2025-05-27 13:30:00,80.2,80.25,80.15,80.23,27505.0,79.989,80.0389,79.9391,80.0189,27505.0
2025-05-27 13:35:00,80.23,80.25,80.16,80.2,25792.0,80.0189,80.0389,79.9491,79.989,25792.0
2025-05-27 13:40:00,80.2,80.29,80.18,80.27,9165.0,79.989,80.0788,79.9691,80.0588,9165.0
2025-05-27 13:45:00,80.3,80.39,80.27,80.37,41448.0,80.0887,80.1785,80.0588,80.1586,41448.0
2025-05-27 13:50:00,80.39,80.45,80.35,80.4,45070.0,80.1785,80.2384,80.1386,80.1885,45070.0
2025-05-27 13:55:00,80.45,80.58,80.43,80.55,53854.0,80.2384,80.368,80.2184,80.3381,53854.0
2025-05-27 14:00:00,80.54,80.67,80.47,80.48,26601.0,80.3281,80.4578,80.2583,80.2683,26601.0
2025-05-27 14:05:00,80.46,80.55,80.45,80.5,17478.0,80.2483,80.3381,80.2384,80.2882,17478.0
2025-05-27 14:10:00,80.5,80.61,80.49,80.6,41144.0,80.2882,80.3979,80.2782,80.388,41144.0
2025-05-27 14:15:00,80.61,80.64,80.47,80.49,30701.0,80.3979,80.4279,80.2583,80.2782,30701.0
2025-05-27 14:20:00,80.47,80.48,80.37,80.47,20283.0,80.2583,80.2683,80.1586,80.2583,20283.0
2025-05-27 14:25:00,80.46,80.53,80.43,80.43,12619.0,80.2483,80.3181,80.2184,80.2184,12619.0
2025-05-27 14:30:00,80.47,80.5,80.44,80.5,6832.0,80.2583,80.2882,80.2284,80.2882,6832.0
2025-05-27 14:35:00,80.48,80.53,80.45,80.49,9342.0,80.2683,80.3181,80.2384,80.2782,9342.0
2025-05-27 14:40:00,80.44,80.46,80.35,80.38,15703.0,80.2284,80.2483,80.1386,80.1685,15703.0
2025-05-27 14:45:00,80.4,80.47,80.39,80.42,5925.0,80.1885,80.2583,80.1785,80.2084,5925.0
2025-05-27 14:50:00,80.41,80.43,80.36,80.4,11689.0,80.1985,80.2184,80.1486,80.1885,11689.0
2025-05-27 14:55:00,80.41,80.42,80.31,80.32,70818.0,80.1985,80.2084,80.0987,80.1087,70818.0
2025-05-27 15:00:00,80.29,80.37,80.23,80.33,32064.0,80.0788,80.1586,80.0189,80.1187,32064.0
2025-05-27 15:05:00,80.32,80.46,80.32,80.4,23721.0,80.1087,80.2483,80.1087,80.1885,23721.0
2025-05-27 15:10:00,80.35,80.4,80.26,80.31,20653.0,80.1386,80.1885,80.0489,80.0987,20653.0
2025-05-27 15:15:00,80.32,80.35,80.26,80.35,12647.0,80.1087,80.1386,80.0489,80.1386,12647.0
2025-05-27 15:20:00,80.35,80.4,80.28,80.36,16388.0,80.1386,80.1885,80.0688,80.1486,16388.0
2025-05-27 15:25:00,80.36,80.36,80.28,80.29,69988.0,80.1486,80.1486,80.0688,80.0788,69988.0
2025-05-27 15:30:00,80.27,80.27,80.12,80.26,33684.0,80.0588,80.0588,79.9092,80.0489,33684.0
2025-05-27 15:35:00,80.29,80.31,80.17,80.29,26743.0,80.0788,80.0987,79.9591,80.0788,26743.0
2025-05-27 15:40:00,80.28,80.38,80.24,80.32,26812.0,80.0688,80.1685,80.0289,80.1087,26812.0
2025-05-27 15:45:00,80.29,80.29,80.13,80.14,17157.0,80.0788,80.0788,79.9192,79.9292,17157.0
2025-05-27 15:50:00,80.17,80.33,80.11,80.31,57548.0,79.9591,80.1187,79.8992,80.0987,57548.0
2025-05-27 15:55:00,80.28,80.57,80.24,80.57,291008.0,80.0688,80.358,80.0289,80.358,291008.0
2025-05-28 09:30:00,80.77,80.95,80.66,80.94,191506.0,80.5575,80.737,80.4478,80.7271,191506.0
2025-05-28 09:35:00,80.95,81.21,80.86,81.2,151228.0,80.737,80.9964,80.6473,80.9864,151228.0
2025-05-28 09:40:00,81.2,81.26,81.08,81.11,76880.0,80.9864,81.0462,80.8667,80.8966,76880.0
2025-05-28 09:45:00,81.14,81.16,80.63,80.64,73246.0,80.9265,80.9465,80.4179,80.4279,73246.0
2025-05-28 09:50:00,80.65,80.71,80.49,80.58,136936.0,80.4378,80.4977,80.2782,80.368,136936.0
2025-05-28 09:55:00,80.59,80.61,80.35,80.44,59838.0,80.378,80.3979,80.1386,80.2284,59838.0
2025-05-28 10:00:00,80.43,80.57,80.39,80.48,31720.0,80.2184,80.358,80.1785,80.2683,31720.0
2025-05-28 10:05:00,80.45,80.52,80.32,80.38,36534.0,80.2384,80.3082,80.1087,80.1685,36534.0
2025-05-28 10:10:00,80.35,80.44,80.25,80.32,114617.0,80.1386,80.2284,80.0389,80.1087,114617.0
2025-05-28 10:15:00,80.33,80.36,80.16,80.28,41626.0,80.1187,80.1486,79.9491,80.0688,41626.0
2025-05-28 10:20:00,80.27,80.38,80.1,80.38,71714.0,80.0588,80.1685,79.8893,80.1685,71714.0
2025-05-28 10:25:00,80.34,80.38,80.17,80.24,45894.0,80.1286,80.1685,79.9591,80.0289,45894.0
2025-05-28 10:30:00,80.21,80.23,80.06,80.2,47638.0,79.999,80.0189,79.8494,79.989,47638.0
2025-05-28 10:35:00,80.2,80.2,79.92,80.01,44324.0,79.989,79.989,79.7097,79.7995,44324.0
2025-05-28 10:40:00,80.0,80.22,79.98,80.05,18921.0,79.7895,80.009,79.7696,79.8394,18921.0
2025-05-28 10:45:00,80.03,80.09,79.98,80.04,23836.0,79.8195,79.8793,79.7696,79.8294,23836.0
2025-05-28 10:50:00,80.07,80.07,79.87,79.87,33591.0,79.8594,79.8594,79.6599,79.6599,33591.0
2025-05-28 10:55:00,79.85,79.93,79.8,79.86,19617.0,79.6399,79.7197,79.5901,79.6499,19617.0
2025-05-28 11:00:00,79.85,80.16,79.83,80.16,27501.0,79.6399,79.9491,79.62,79.9491,27501.0
2025-05-28 11:05:00,80.15,80.17,79.94,79.98,19977.0,79.9391,79.9591,79.7297,79.7696,19977.0
2025-05-28 11:10:00,79.98,79.98,79.77,79.78,18428.0,79.7696,79.7696,79.5601,79.5701,18428.0
2025-05-28 11:15:00,79.8,80.0,79.78,80.0,28075.0,79.5901,79.7895,79.5701,79.7895,28075.0
2025-05-28 11:20:00,80.01,80.09,79.96,79.97,17879.0,79.7995,79.8793,79.7496,79.7596,17879.0
2025-05-28 11:25:00,79.95,79.97,79.84,79.88,12272.0,79.7397,79.7596,79.63,79.6699,12272.0
2025-05-28 11:30:00,79.87,79.96,79.79,79.81,82145.0,79.6599,79.7496,79.5801,79.6,82145.0
2025-05-28 11:35:00,79.82,79.89,79.71,79.88,44451.0,79.61,79.6798,79.5003,79.6699,44451.0
2025-05-28 11:40:00,79.87,79.93,79.76,79.8,21927.0,79.6599,79.7197,79.5502,79.5901,21927.0
2025-05-28 11:45:00,79.81,79.86,79.78,79.84,7773.0,79.6,79.6499,79.5701,79.63,7773.0
2025-05-28 11:50:00,79.84,79.99,79.83,79.95,37938.0,79.63,79.7796,79.62,79.7397,37938.0
2025-05-28 11:55:00,79.95,79.97,79.7,79.74,30178.0,79.7397,79.7596,79.4903,79.5302,30178.0
2025-05-28 12:00:00,79.74,79.96,79.73,79.92,31949.0,79.5302,79.7496,79.5202,79.7097,31949.0
2025-05-28 12:05:00,79.94,80.1,79.9,80.05,22105.0,79.7297,79.8893,79.6898,79.8394,22105.0
2025-05-28 12:10:00,80.04,80.07,79.95,80.02,33674.0,79.8294,79.8594,79.7397,79.8095,33674.0
2025-05-28 12:15:00,80.02,80.12,80.02,80.06,14983.0,79.8095,79.9092,79.8095,79.8494,14983.0
2025-05-28 12:20:00,80.07,80.08,79.93,79.99,21091.0,79.8594,79.8693,79.7197,79.7796,21091.0
2025-05-28 12:25:00,79.99,80.11,79.99,80.07,7675.0,79.7796,79.8992,79.7796,79.8594,7675.0
2025-05-28 12:30:00,80.06,80.12,80.02,80.03,19108.0,79.8494,79.9092,79.8095,79.8195,19108.0
2025-05-28 12:35:00,80.07,80.23,80.06,80.15,73113.0,79.8594,80.0189,79.8494,79.9391,73113.0
2025-05-28 12:40:00,80.16,80.18,80.13,80.17,8802.0,79.9491,79.9691,79.9192,79.9591,8802.0
2025-05-28 12:45:00,80.18,80.22,80.11,80.18,28515.0,79.9691,80.009,79.8992,79.9691,28515.0
2025-05-28 12:50:00,80.15,80.2,79.98,79.98,28159.0,79.9391,79.989,79.7696,79.7696,28159.0
2025-05-28 12:55:00,80.01,80.14,80.01,80.1,13449.0,79.7995,79.9292,79.7995,79.8893,13449.0
2025-05-28 13:00:00,80.1,80.25,80.04,80.25,17031.0,79.8893,80.0389,79.8294,80.0389,17031.0
2025-05-28 13:05:00,80.23,80.29,80.22,80.22,33168.0,80.0189,80.0788,80.009,80.009,33168.0
2025-05-28 13:10:00,80.23,80.32,80.21,80.24,19271.0,80.0189,80.1087,79.999,80.0289,19271.0
2025-05-28 13:15:00,80.23,80.37,80.23,80.35,11384.0,80.0189,80.1586,80.0189,80.1386,11384.0
2025-05-28 13:20:00,80.34,80.35,80.23,80.25,29318.0,80.1286,80.1386,80.0189,80.0389,29318.0
2025-05-28 13:25:00,80.25,80.25,80.13,80.23,21542.0,80.0389,80.0389,79.9192,80.0189,21542.0
2025-05-28 13:30:00,80.24,80.24,80.07,80.09,25178.0,80.0289,80.0289,79.8594,79.8793,25178.0
2025-05-28 13:35:00,80.07,80.08,79.99,80.05,21246.0,79.8594,79.8693,79.7796,79.8394,21246.0
2025-05-28 13:40:00,80.02,80.05,79.89,79.98,17974.0,79.8095,79.8394,79.6798,79.7696,17974.0
2025-05-28 13:45:00,79.97,80.06,79.96,80.02,14703.0,79.7596,79.8494,79.7496,79.8095,14703.0
2025-05-28 13:50:00,80.01,80.03,79.96,80.03,7951.0,79.7995,79.8195,79.7496,79.8195,7951.0
2025-05-28 13:55:00,80.03,80.13,79.99,80.02,16600.0,79.8195,79.9192,79.7796,79.8095,16600.0
2025-05-28 14:00:00,80.01,80.25,80.01,80.2,30600.0,79.7995,80.0389,79.7995,79.989,30600.0
2025-05-28 14:05:00,80.21,80.21,80.07,80.13,13399.0,79.999,79.999,79.8594,79.9192,13399.0
2025-05-28 14:10:00,80.18,80.29,80.18,80.24,24741.0,79.9691,80.0788,79.9691,80.0289,24741.0
2025-05-28 14:15:00,80.23,80.23,80.06,80.07,11078.0,80.0189,80.0189,79.8494,79.8594,11078.0
2025-05-28 14:20:00,80.06,80.16,80.03,80.16,8276.0,79.8494,79.9491,79.8195,79.9491,8276.0
2025-05-28 14:25:00,80.16,80.19,80.1,80.16,47873.0,79.9491,79.979,79.8893,79.9491,47873.0
2025-05-28 14:30:00,80.16,80.23,80.14,80.15,13738.0,79.9491,80.0189,79.9292,79.9391,13738.0
2025-05-28 14:35:00,80.18,80.23,80.16,80.2,10550.0,79.9691,80.0189,79.9491,79.989,10550.0
2025-05-28 14:40:00,80.2,80.24,80.15,80.21,7000.0,79.989,80.0289,79.9391,79.999,7000.0
2025-05-28 14:45:00,80.19,80.2,80.09,80.11,33943.0,79.979,79.989,79.8793,79.8992,33943.0
2025-05-28 14:50:00,80.11,80.13,79.29,79.65,135482.0,79.8992,79.9192,79.0814,79.4405,135482.0
2025-05-28 14:55:00,79.6,80.07,79.59,80.03,50415.0,79.3906,79.8594,79.3806,79.8195,50415.0
2025-05-28 15:00:00,80.0,80.14,79.91,80.14,23867.0,79.7895,79.9292,79.6998,79.9292,23867.0
2025-05-28 15:05:00,80.13,80.42,80.12,80.32,63209.0,79.9192,80.2084,79.9092,80.1087,63209.0
2025-05-28 15:10:00,80.32,80.41,79.92,80.12,132546.0,80.1087,80.1985,79.7097,79.9092,132546.0
2025-05-28 15:15:00,80.13,80.2,79.93,80.05,46558.0,79.9192,79.989,79.7197,79.8394,46558.0
2025-05-28 15:20:00,80.07,80.09,79.92,79.96,7063.0,79.8594,79.8793,79.7097,79.7496,7063.0
2025-05-28 15:25:00,80.0,80.0,79.85,79.93,20059.0,79.7895,79.7895,79.6399,79.7197,20059.0
2025-05-28 15:30:00,79.88,79.97,79.77,79.81,27599.0,79.6699,79.7596,79.5601,79.6,27599.0
2025-05-28 15:35:00,79.79,79.82,79.59,79.63,25966.0,79.5801,79.61,79.3806,79.4205,25966.0
2025-05-28 15:40:00,79.61,79.71,79.46,79.6,55727.0,79.4006,79.5003,79.251,79.3906,55727.0
2025-05-28 15:45:00,79.6,79.76,79.49,79.58,26879.0,79.3906,79.5502,79.2809,79.3706,26879.0
2025-05-28 15:50:00,79.58,79.58,78.89,79.08,151767.0,79.3706,79.3706,78.6825,78.872,151767.0
2025-05-28 15:55:00,79.08,79.31,78.9,79.16,114558.0,78.872,79.1014,78.6924,78.9517,114558.0
2025-05-29 09:30:00,81.32,81.39,80.63,80.93,267088.0,81.1061,81.1759,80.4179,80.7171,267088.0
2025-05-29 09:35:00,80.92,80.96,80.69,80.75,133368.0,80.7071,80.747,80.4777,80.5376,133368.0
2025-05-29 09:40:00,80.73,80.88,80.48,80.52,118631.0,80.5176,80.6672,80.2683,80.3082,118631.0
2025-05-29 09:45:00,80.5,80.59,80.23,80.26,106924.0,80.2882,80.378,80.0189,80.0489,106924.0
2025-05-29 09:50:00,80.27,80.83,80.19,80.82,198164.0,80.0588,80.6174,79.979,80.6074,198164.0
2025-05-29 09:55:00,80.84,80.91,80.38,80.59,184949.0,80.6273,80.6971,80.1685,80.378,184949.0
2025-05-29 10:00:00,80.59,80.74,80.39,80.39,58544.0,80.378,80.5276,80.1785,80.1785,58544.0
2025-05-29 10:05:00,80.38,80.38,79.64,79.72,144917.0,80.1685,80.1685,79.4305,79.5103,144917.0
2025-05-29 10:10:00,79.73,79.95,79.62,79.93,61569.0,79.5202,79.7397,79.4105,79.7197,61569.0
2025-05-29 10:15:00,79.96,80.09,79.5,79.62,82108.0,79.7496,79.8793,79.2909,79.4105,82108.0
2025-05-29 10:20:00,79.65,79.81,79.5,79.72,39856.0,79.4405,79.6,79.2909,79.5103,39856.0
2025-05-29 10:25:00,79.73,80.18,79.73,80.13,53269.0,79.5202,79.9691,79.5202,79.9192,53269.0
2025-05-29 10:30:00,80.1,80.28,79.83,79.83,44870.0,79.8893,80.0688,79.62,79.62,44870.0
2025-05-29 10:35:00,79.84,80.17,79.83,80.07,40211.0,79.63,79.9591,79.62,79.8594,40211.0
2025-05-29 10:40:00,80.08,80.08,79.8,80.02,22937.0,79.8693,79.8693,79.5901,79.8095,22937.0
2025-05-29 10:45:00,79.97,80.21,79.92,80.14,29823.0,79.7596,79.999,79.7097,79.9292,29823.0
2025-05-29 10:50:00,80.14,80.38,80.06,80.29,25574.0,79.9292,80.1685,79.8494,80.0788,25574.0
2025-05-29 10:55:00,80.25,80.53,80.24,80.45,34583.0,80.0389,80.3181,80.0289,80.2384,34583.0
2025-05-29 11:00:00,80.48,80.48,80.06,80.17,35260.0,80.2683,80.2683,79.8494,79.9591,35260.0
2025-05-29 11:05:00,80.15,80.29,80.04,80.17,41056.0,79.9391,80.0788,79.8294,79.9591,41056.0
2025-05-29 11:10:00,80.12,80.33,79.92,79.95,23491.0,79.9092,80.1187,79.7097,79.7397,23491.0
2025-05-29 11:15:00,79.94,80.12,79.9,79.94,18672.0,79.7297,79.9092,79.6898,79.7297,18672.0
2025-05-29 11:20:00,79.92,80.2,79.92,80.19,22128.0,79.7097,79.989,79.7097,79.979,22128.0
2025-05-29 11:25:00,80.18,80.44,80.18,80.38,34866.0,79.9691,80.2284,79.9691,80.1685,34866.0
2025-05-29 11:30:00,80.38,80.39,79.64,79.76,40880.0,80.1685,80.1785,79.4305,79.5502,40880.0
2025-05-29 11:35:00,79.8,79.95,79.66,79.75,38399.0,79.5901,79.7397,79.4504,79.5402,38399.0
2025-05-29 11:40:00,79.68,79.84,79.64,79.76,25920.0,79.4704,79.63,79.4305,79.5502,25920.0
2025-05-29 11:45:00,79.76,79.85,79.59,79.6,16796.0,79.5502,79.6399,79.3806,79.3906,16796.0
2025-05-29 11:50:00,79.61,79.95,79.6,79.75,18956.0,79.4006,79.7397,79.3906,79.5402,18956.0
2025-05-29 11:55:00,79.77,79.77,78.68,78.89,145939.0,79.5601,79.5601,78.473,78.6825,145939.0
2025-05-29 12:00:00,78.91,79.15,78.48,79.04,111926.0,78.7024,78.9418,78.2735,78.8321,111926.0
2025-05-29 12:05:00,79.03,79.22,79.03,79.14,44609.0,78.8221,79.0116,78.8221,78.9318,44609.0
2025-05-29 12:10:00,79.13,79.52,79.12,79.52,39569.0,78.9218,79.3108,78.9119,79.3108,39569.0
2025-05-29 12:15:00,79.53,79.73,79.53,79.69,28882.0,79.3208,79.5202,79.3208,79.4804,28882.0
2025-05-29 12:20:00,79.73,79.75,79.52,79.68,20312.0,79.5202,79.5402,79.3108,79.4704,20312.0
2025-05-29 12:25:00,79.68,79.78,79.58,79.69,14664.0,79.4704,79.5701,79.3706,79.4804,14664.0
2025-05-29 12:30:00,79.68,79.85,79.65,79.76,17781.0,79.4704,79.6399,79.4405,79.5502,17781.0
2025-05-29 12:35:00,79.77,79.88,79.68,79.75,63467.0,79.5601,79.6699,79.4704,79.5402,63467.0
2025-05-29 12:40:00,79.83,79.93,79.77,79.88,20321.0,79.62,79.7197,79.5601,79.6699,20321.0
2025-05-29 12:45:00,79.94,79.94,79.72,79.74,10325.0,79.7297,79.7297,79.5103,79.5302,10325.0
2025-05-29 12:50:00,79.72,79.85,79.66,79.85,13990.0,79.5103,79.6399,79.4504,79.6399,13990.0
2025-05-29 12:55:00,79.84,80.14,79.76,80.0,59118.0,79.63,79.9292,79.5502,79.7895,59118.0
2025-05-29 13:00:00,79.99,80.26,79.99,80.06,344372.0,79.7796,80.0489,79.7796,79.8494,344372.0
2025-05-29 13:05:00,80.03,80.09,79.88,79.95,41647.0,79.8195,79.8793,79.6699,79.7397,41647.0
2025-05-29 13:10:00,79.97,80.08,79.94,80.01,42738.0,79.7596,79.8693,79.7297,79.7995,42738.0
2025-05-29 13:15:00,80.01,80.04,79.78,79.88,40737.0,79.7995,79.8294,79.5701,79.6699,40737.0
2025-05-29 13:20:00,79.89,80.11,79.85,79.94,17497.0,79.6798,79.8992,79.6399,79.7297,17497.0
2025-05-29 13:25:00,79.94,79.94,79.73,79.8,15156.0,79.7297,79.7297,79.5202,79.5901,15156.0
2025-05-29 13:30:00,79.79,79.99,79.76,79.81,34222.0,79.5801,79.7796,79.5502,79.6,34222.0
2025-05-29 13:35:00,79.85,79.87,79.69,79.81,15319.0,79.6399,79.6599,79.4804,79.6,15319.0
2025-05-29 13:40:00,79.79,79.98,79.74,79.75,14376.0,79.5801,79.7696,79.5302,79.5402,14376.0
2025-05-29 13:45:00,79.84,79.86,79.51,79.53,78689.0,79.63,79.6499,79.3008,79.3208,78689.0
2025-05-29 13:50:00,79.57,79.75,79.53,79.63,56180.0,79.3607,79.5402,79.3208,79.4205,56180.0
2025-05-29 13:55:00,79.63,79.63,79.43,79.51,28840.0,79.4205,79.4205,79.221,79.3008,28840.0
2025-05-29 14:00:00,79.55,79.67,79.55,79.64,17120.0,79.3407,79.4604,79.3407,79.4305,17120.0
2025-05-29 14:05:00,79.7,79.78,79.62,79.68,17461.0,79.4903,79.5701,79.4105,79.4704,17461.0
2025-05-29 14:10:00,79.66,79.8,79.62,79.73,7451.0,79.4504,79.5901,79.4105,79.5202,7451.0
2025-05-29 14:15:00,79.73,79.74,79.31,79.32,24426.0,79.5202,79.5302,79.1014,79.1113,24426.0
2025-05-29 14:20:00,79.3,79.42,79.14,79.23,45492.0,79.0914,79.2111,78.9318,79.0216,45492.0
2025-05-29 14:25:00,79.26,79.42,79.18,79.32,23293.0,79.0515,79.2111,78.9717,79.1113,23293.0
2025-05-29 14:30:00,79.3,79.6,79.3,79.6,16465.0,79.0914,79.3906,79.0914,79.3906,16465.0
2025-05-29 14:35:00,79.61,79.75,79.59,79.75,16712.0,79.4006,79.5402,79.3806,79.5402,16712.0
2025-05-29 14:40:00,79.74,79.83,79.65,79.75,25468.0,79.5302,79.62,79.4405,79.5402,25468.0
2025-05-29 14:45:00,79.77,79.88,79.71,79.74,19690.0,79.5601,79.6699,79.5003,79.5302,19690.0
2025-05-29 14:50:00,79.78,79.89,79.77,79.81,14453.0,79.5701,79.6798,79.5601,79.6,14453.0
2025-05-29 14:55:00,79.83,79.89,79.47,79.6,55682.0,79.62,79.6798,79.2609,79.3906,55682.0
2025-05-29 15:00:00,79.59,79.82,79.58,79.77,17125.0,79.3806,79.61,79.3706,79.5601,17125.0
2025-05-29 15:05:00,79.76,79.79,79.44,79.55,107697.0,79.5502,79.5801,79.231,79.3407,107697.0
2025-05-29 15:10:00,79.58,79.63,79.46,79.5,18725.0,79.3706,79.4205,79.251,79.2909,18725.0
2025-05-29 15:15:00,79.5,79.75,79.4,79.73,35336.0,79.2909,79.5402,79.1911,79.5202,35336.0
2025-05-29 15:20:00,79.75,79.94,79.74,79.89,48023.0,79.5402,79.7297,79.5302,79.6798,48023.0
2025-05-29 15:25:00,79.86,79.95,79.62,79.63,17960.0,79.6499,79.7397,79.4105,79.4205,17960.0
2025-05-29 15:30:00,79.64,79.81,79.64,79.72,13905.0,79.4305,79.6,79.4305,79.5103,13905.0
2025-05-29 15:35:00,79.75,79.76,79.65,79.66,7852.0,79.5402,79.5502,79.4405,79.4504,7852.0
2025-05-29 15:40:00,79.67,79.84,79.67,79.79,16749.0,79.4604,79.63,79.4604,79.5801,16749.0
2025-05-29 15:45:00,79.78,80.17,79.77,80.06,66124.0,79.5701,79.9591,79.5601,79.8494,66124.0
2025-05-29 15:50:00,80.08,80.34,79.64,79.8,90225.0,79.8693,80.1286,79.4305,79.5901,90225.0
2025-05-29 15:55:00,79.81,80.14,79.77,80.07,130329.0,79.6,79.9292,79.5601,79.8594,130329.0
2025-05-30 09:30:00,79.57,79.65,79.06,79.29,165818.0,79.3607,79.4405,78.852,79.0814,165818.0
2025-05-30 09:35:00,79.25,79.25,78.96,79.05,59812.0,79.0415,79.0415,78.7523,78.842,59812.0
2025-05-30 09:40:00,79.06,79.2,79.02,79.11,42737.0,78.852,78.9916,78.8121,78.9019,42737.0
2025-05-30 09:45:00,79.09,79.35,78.91,78.92,104671.0,78.8819,79.1412,78.7024,78.7124,104671.0
2025-05-30 09:50:00,78.9,78.93,78.54,78.93,108829.0,78.6924,78.7224,78.3334,78.7224,108829.0
2025-05-30 09:55:00,78.93,79.0,78.76,78.8,35815.0,78.7224,78.7922,78.5528,78.5927,35815.0
2025-05-30 10:00:00,78.85,79.36,78.84,79.28,93110.0,78.6426,79.1512,78.6326,79.0714,93110.0
2025-05-30 10:05:00,79.35,79.56,79.35,79.55,81540.0,79.1412,79.3507,79.1412,79.3407,81540.0
2025-05-30 10:10:00,79.53,79.81,79.46,79.67,47937.0,79.3208,79.6,79.251,79.4604,47937.0
2025-05-30 10:15:00,79.64,79.78,79.63,79.78,15567.0,79.4305,79.5701,79.4205,79.5701,15567.0
2025-05-30 10:20:00,79.81,79.85,79.7,79.77,26199.0,79.6,79.6399,79.4903,79.5601,26199.0
2025-05-30 10:25:00,79.78,79.89,79.69,79.81,37751.0,79.5701,79.6798,79.4804,79.6,37751.0
2025-05-30 10:30:00,79.83,79.93,79.73,79.82,22855.0,79.62,79.7197,79.5202,79.61,22855.0
2025-05-30 10:35:00,79.8,79.98,79.71,79.95,18644.0,79.5901,79.7696,79.5003,79.7397,18644.0
2025-05-30 10:40:00,79.88,79.9,79.63,79.63,18035.0,79.6699,79.6898,79.4205,79.4205,18035.0
2025-05-30 10:45:00,79.61,79.71,79.51,79.68,26804.0,79.4006,79.5003,79.3008,79.4704,26804.0
2025-05-30 10:50:00,79.67,79.69,79.4,79.52,27436.0,79.4604,79.4804,79.1911,79.3108,27436.0
2025-05-30 10:55:00,79.52,79.74,79.39,79.45,20637.0,79.3108,79.5302,79.1811,79.241,20637.0
2025-05-30 11:00:00,79.46,79.56,79.46,79.5,92829.0,79.251,79.3507,79.251,79.2909,92829.0
2025-05-30 11:05:00,79.52,79.66,79.44,79.52,21290.0,79.3108,79.4504,79.231,79.3108,21290.0
2025-05-30 11:10:00,79.58,79.59,79.37,79.46,16713.0,79.3706,79.3806,79.1612,79.251,16713.0
2025-05-30 11:15:00,79.46,79.51,79.24,79.25,19483.0,79.251,79.3008,79.0315,79.0415,19483.0
2025-05-30 11:20:00,79.29,79.54,79.28,79.49,37257.0,79.0814,79.3307,79.0714,79.2809,37257.0
2025-05-30 11:25:00,79.49,79.75,79.43,79.65,55023.0,79.2809,79.5402,79.221,79.4405,55023.0
2025-05-30 11:30:00,79.63,79.73,79.12,79.23,65618.0,79.4205,79.5202,78.9119,79.0216,65618.0
2025-05-30 11:35:00,79.27,79.33,79.11,79.19,15751.0,79.0615,79.1213,78.9019,78.9817,15751.0
2025-05-30 11:40:00,79.2,79.22,78.96,79.03,33418.0,78.9916,79.0116,78.7523,78.8221,33418.0
2025-05-30 11:45:00,79.04,79.26,78.93,79.25,21761.0,78.8321,79.0515,78.7224,79.0415,21761.0
2025-05-30 11:50:00,79.25,79.34,79.16,79.27,17454.0,79.0415,79.1313,78.9517,79.0615,17454.0
2025-05-30 11:55:00,79.34,79.4,79.19,79.2,17137.0,79.1313,79.1911,78.9817,78.9916,17137.0
2025-05-30 12:00:00,79.2,79.21,79.01,79.06,39605.0,78.9916,79.0016,78.8021,78.852,39605.0
2025-05-30 12:05:00,79.1,79.42,79.09,79.41,44252.0,78.8919,79.2111,78.8819,79.2011,44252.0
2025-05-30 12:10:00,79.38,79.45,79.24,79.27,29140.0,79.1712,79.241,79.0315,79.0615,29140.0
2025-05-30 12:15:00,79.27,79.29,78.79,78.89,33478.0,79.0615,79.0814,78.5827,78.6825,33478.0
2025-05-30 12:20:00,78.91,78.99,78.63,78.74,26469.0,78.7024,78.7822,78.4231,78.5329,26469.0
2025-05-30 12:25:00,78.7,78.77,77.85,77.95,200609.0,78.493,78.5628,77.6452,77.7449,200609.0
2025-05-30 12:30:00,77.99,78.03,77.26,77.61,166537.0,77.7848,77.8247,77.0567,77.4058,166537.0
2025-05-30 12:35:00,77.66,78.08,77.47,78.02,141116.0,77.4557,77.8746,77.2662,77.8147,141116.0
2025-05-30 12:40:00,78.03,78.17,77.7,77.8,47187.0,77.8247,77.9644,77.4956,77.5953,47187.0
2025-05-30 12:45:00,77.75,77.86,77.65,77.73,26999.0,77.5455,77.6552,77.4457,77.5255,26999.0
2025-05-30 12:50:00,77.74,77.75,77.44,77.52,35856.0,77.5355,77.5455,77.2363,77.3161,35856.0
2025-05-30 12:55:00,77.49,77.7,77.48,77.69,18268.0,77.2861,77.4956,77.2762,77.4856,18268.0
2025-05-30 13:00:00,77.7,78.01,77.58,78.01,85160.0,77.4956,77.8048,77.3759,77.8048,85160.0
2025-05-30 13:05:00,78.0,78.4,77.98,78.3,53842.0,77.7948,78.1937,77.7749,78.094,53842.0
2025-05-30 13:10:00,78.35,78.35,78.12,78.16,51949.0,78.1439,78.1439,77.9145,77.9544,51949.0
2025-05-30 13:15:00,78.11,78.32,78.07,78.32,39024.0,77.9045,78.114,77.8646,78.114,39024.0
2025-05-30 13:20:00,78.3,78.36,78.01,78.26,18150.0,78.094,78.1539,77.8048,78.0541,18150.0
2025-05-30 13:25:00,78.2,78.34,78.08,78.31,64579.0,77.9943,78.1339,77.8746,78.104,64579.0
2025-05-30 13:30:00,78.37,78.44,78.28,78.37,23217.0,78.1638,78.2336,78.0741,78.1638,23217.0
2025-05-30 13:35:00,78.38,78.57,78.35,78.48,18678.0,78.1738,78.3633,78.1439,78.2735,18678.0
2025-05-30 13:40:00,78.48,78.54,78.32,78.32,16615.0,78.2735,78.3334,78.114,78.114,16615.0
2025-05-30 13:45:00,78.31,78.4,78.2,78.38,14856.0,78.104,78.1937,77.9943,78.1738,14856.0
2025-05-30 13:50:00,78.45,78.66,78.44,78.6,31398.0,78.2436,78.4531,78.2336,78.3932,31398.0
2025-05-30 13:55:00,78.59,78.6,78.3,78.31,8078.0,78.3832,78.3932,78.094,78.104,8078.0
2025-05-30 14:00:00,78.37,78.63,78.36,78.59,9765.0,78.1638,78.4231,78.1539,78.3832,9765.0
2025-05-30 14:05:00,78.55,78.97,78.51,78.9,45220.0,78.3434,78.7622,78.3035,78.6924,45220.0
2025-05-30 14:10:00,78.92,79.04,78.9,79.0,28393.0,78.7124,78.8321,78.6924,78.7922,28393.0
2025-05-30 14:15:00,78.98,79.43,78.89,79.38,124394.0,78.7722,79.221,78.6825,79.1712,124394.0
2025-05-30 14:20:00,79.44,79.44,79.23,79.31,27144.0,79.231,79.231,79.0216,79.1014,27144.0
2025-05-30 14:25:00,79.35,79.48,79.28,79.29,25312.0,79.1412,79.2709,79.0714,79.0814,25312.0
2025-05-30 14:30:00,79.32,79.41,79.15,79.15,26368.0,79.1113,79.2011,78.9418,78.9418,26368.0
2025-05-30 14:35:00,79.12,79.4,79.12,79.33,12590.0,78.9119,79.1911,78.9119,79.1213,12590.0
2025-05-30 14:40:00,79.34,79.35,79.08,79.13,8650.0,79.1313,79.1412,78.872,78.9218,8650.0
2025-05-30 14:45:00,79.2,79.37,79.18,79.36,7577.0,78.9916,79.1612,78.9717,79.1512,7577.0
2025-05-30 14:50:00,79.37,79.54,79.36,79.45,32616.0,79.1612,79.3307,79.1512,79.241,32616.0
2025-05-30 14:55:00,79.44,79.53,79.31,79.47,36958.0,79.231,79.3208,79.1014,79.2609,36958.0
2025-05-30 15:00:00,79.46,79.82,79.45,79.75,36156.0,79.251,79.61,79.241,79.5402,36156.0
2025-05-30 15:05:00,79.77,79.98,79.75,79.75,106076.0,79.5601,79.7696,79.5402,79.5402,106076.0
2025-05-30 15:10:00,79.76,79.89,79.63,79.81,55994.0,79.5502,79.6798,79.4205,79.6,55994.0
2025-05-30 15:15:00,79.88,80.16,79.84,80.07,49587.0,79.6699,79.9491,79.63,79.8594,49587.0
2025-05-30 15:20:00,80.07,80.17,79.89,80.14,49859.0,79.8594,79.9591,79.6798,79.9292,49859.0
2025-05-30 15:25:00,80.14,80.39,80.14,80.25,79120.0,79.9292,80.1785,79.9292,80.0389,79120.0
2025-05-30 15:30:00,80.22,80.22,79.92,80.14,37101.0,80.009,80.009,79.7097,79.9292,37101.0
2025-05-30 15:35:00,80.14,80.45,80.08,80.12,43340.0,79.9292,80.2384,79.8693,79.9092,43340.0
2025-05-30 15:40:00,80.12,80.12,79.79,79.99,51897.0,79.9092,79.9092,79.5801,79.7796,51897.0
2025-05-30 15:45:00,79.96,80.11,79.75,80.06,40741.0,79.7496,79.8992,79.5402,79.8494,40741.0
2025-05-30 15:50:00,80.05,80.34,79.67,79.81,125962.0,79.8394,80.1286,79.4604,79.6,125962.0
2025-05-30 15:55:00,79.8,80.45,79.68,79.77,412276.0,79.5901,80.2384,79.4704,79.5601,412276.0
2025-06-02 09:30:00,79.07,79.8,79.05,79.75,182856.0,78.862,79.5901,78.842,79.5402,182856.0
2025-06-02 09:35:00,79.71,79.87,79.57,79.87,95858.0,79.5003,79.6599,79.3607,79.6599,95858.0
2025-06-02 09:40:00,79.84,79.84,79.5,79.65,90520.0,79.63,79.63,79.2909,79.4405,90520.0
2025-06-02 09:45:00,79.69,79.71,79.28,79.34,95042.0,79.4804,79.5003,79.0714,79.1313,95042.0
2025-06-02 09:50:00,79.33,79.33,78.65,78.84,165067.0,79.1213,79.1213,78.4431,78.6326,165067.0
2025-06-02 09:55:00,78.86,78.99,78.62,78.68,75304.0,78.6525,78.7822,78.4132,78.473,75304.0
2025-06-02 10:00:00,78.61,78.75,77.99,78.32,153547.0,78.4032,78.5428,77.7848,78.114,153547.0
2025-06-02 10:05:00,78.32,78.82,78.23,78.74,60458.0,78.114,78.6126,78.0242,78.5329,60458.0
2025-06-02 10:10:00,78.67,78.84,78.47,78.7,65034.0,78.463,78.6326,78.2636,78.493,65034.0
2025-06-02 10:15:00,78.75,79.0,78.65,78.78,34679.0,78.5428,78.7922,78.4431,78.5727,34679.0
2025-06-02 10:20:00,78.77,79.31,78.7,79.11,60395.0,78.5628,79.1014,78.493,78.9019,60395.0
2025-06-02 10:25:00,79.12,79.42,79.12,79.4,43564.0,78.9119,79.2111,78.9119,79.1911,43564.0
2025-06-02 10:30:00,79.36,79.73,79.31,79.69,75329.0,79.1512,79.5202,79.1014,79.4804,75329.0
2025-06-02 10:35:00,79.69,79.79,79.22,79.32,120316.0,79.4804,79.5801,79.0116,79.1113,120316.0
2025-06-02 10:40:00,79.33,79.47,79.25,79.39,13902.0,79.1213,79.2609,79.0415,79.1811,13902.0
2025-06-02 10:45:00,79.38,79.6,79.37,79.47,21257.0,79.1712,79.3906,79.1612,79.2609,21257.0
2025-06-02 10:50:00,79.48,79.66,79.44,79.48,32432.0,79.2709,79.4504,79.231,79.2709,32432.0
2025-06-02 10:55:00,79.46,79.77,79.42,79.72,14742.0,79.251,79.5601,79.2111,79.5103,14742.0
2025-06-02 11:00:00,79.75,79.83,79.46,79.5,78805.0,79.5402,79.62,79.251,79.2909,78805.0
2025-06-02 11:05:00,79.55,79.71,79.45,79.47,48998.0,79.3407,79.5003,79.241,79.2609,48998.0
2025-06-02 11:10:00,79.44,79.79,79.39,79.69,22506.0,79.231,79.5801,79.1811,79.4804,22506.0
2025-06-02 11:15:00,79.7,79.7,79.54,79.65,4578.0,79.4903,79.4903,79.3307,79.4405,4578.0
2025-06-02 11:20:00,79.61,79.68,79.53,79.63,6779.0,79.4006,79.4704,79.3208,79.4205,6779.0
2025-06-02 11:25:00,79.61,79.65,79.3,79.38,13274.0,79.4006,79.4405,79.0914,79.1712,13274.0
2025-06-02 11:30:00,79.39,79.45,79.24,79.28,24755.0,79.1811,79.241,79.0315,79.0714,24755.0
2025-06-02 11:35:00,79.24,79.42,79.24,79.34,15650.0,79.0315,79.2111,79.0315,79.1313,15650.0
2025-06-02 11:40:00,79.29,79.61,79.29,79.58,14800.0,79.0814,79.4006,79.0814,79.3706,14800.0
2025-06-02 11:45:00,79.58,79.74,79.54,79.7,19142.0,79.3706,79.5302,79.3307,79.4903,19142.0
2025-06-02 11:50:00,79.69,80.01,79.69,79.95,50385.0,79.4804,79.7995,79.4804,79.7397,50385.0
2025-06-02 11:55:00,79.96,80.01,79.81,79.91,19866.0,79.7496,79.7995,79.6,79.6998,19866.0
2025-06-02 12:00:00,79.94,79.97,79.66,79.79,19029.0,79.7297,79.7596,79.4504,79.5801,19029.0
2025-06-02 12:05:00,79.76,79.85,79.71,79.85,19374.0,79.5502,79.6399,79.5003,79.6399,19374.0
2025-06-02 12:10:00,79.8,79.9,79.8,79.83,6136.0,79.5901,79.6898,79.5901,79.62,6136.0
2025-06-02 12:15:00,79.84,79.86,79.7,79.83,18521.0,79.63,79.6499,79.4903,79.62,18521.0
2025-06-02 12:20:00,79.82,79.85,79.79,79.82,4948.0,79.61,79.6399,79.5801,79.61,4948.0
2025-06-02 12:25:00,79.81,79.81,79.59,79.74,11379.0,79.6,79.6,79.3806,79.5302,11379.0
2025-06-02 12:30:00,79.76,79.82,79.7,79.79,9477.0,79.5502,79.61,79.4903,79.5801,9477.0
2025-06-02 12:35:00,79.82,79.88,79.67,79.81,9601.0,79.61,79.6699,79.4604,79.6,9601.0
2025-06-02 12:40:00,79.84,79.84,79.6,79.6,11036.0,79.63,79.63,79.3906,79.3906,11036.0
2025-06-02 12:45:00,79.65,79.8,79.62,79.77,9552.0,79.4405,79.5901,79.4105,79.5601,9552.0
2025-06-02 12:50:00,79.72,80.06,79.72,80.05,18013.0,79.5103,79.8494,79.5103,79.8394,18013.0
2025-06-02 12:55:00,80.04,80.05,79.95,80.0,12527.0,79.8294,79.8394,79.7397,79.7895,12527.0
2025-06-02 13:00:00,80.01,80.2,79.98,80.07,31628.0,79.7995,79.989,79.7696,79.8594,31628.0
2025-06-02 13:05:00,80.08,80.2,80.04,80.2,14905.0,79.8693,79.989,79.8294,79.989,14905.0
2025-06-02 13:10:00,80.24,80.24,80.04,80.04,21487.0,80.0289,80.0289,79.8294,79.8294,21487.0
2025-06-02 13:15:00,80.02,80.15,80.02,80.08,8874.0,79.8095,79.9391,79.8095,79.8693,8874.0
2025-06-02 13:20:00,80.07,80.07,79.91,80.0,8857.0,79.8594,79.8594,79.6998,79.7895,8857.0
2025-06-02 13:25:00,80.06,80.06,79.89,79.93,3580.0,79.8494,79.8494,79.6798,79.7197,3580.0
2025-06-02 13:30:00,79.93,80.06,79.93,79.96,7030.0,79.7197,79.8494,79.7197,79.7496,7030.0
2025-06-02 13:35:00,79.98,80.03,79.9,80.02,7813.0,79.7696,79.8195,79.6898,79.8095,7813.0
2025-06-02 13:40:00,79.99,80.02,79.89,79.91,16666.0,79.7796,79.8095,79.6798,79.6998,16666.0
2025-06-02 13:45:00,79.92,79.94,79.85,79.87,10623.0,79.7097,79.7297,79.6399,79.6599,10623.0
2025-06-02 13:50:00,79.87,79.89,79.8,79.85,10664.0,79.6599,79.6798,79.5901,79.6399,10664.0
2025-06-02 13:55:00,79.86,80.04,79.83,79.98,13414.0,79.6499,79.8294,79.62,79.7696,13414.0
2025-06-02 14:00:00,79.95,80.11,79.93,79.97,38381.0,79.7397,79.8992,79.7197,79.7596,38381.0
2025-06-02 14:05:00,80.0,80.07,79.81,79.92,19793.0,79.7895,79.8594,79.6,79.7097,19793.0
2025-06-02 14:10:00,79.93,80.15,79.9,80.13,13517.0,79.7197,79.9391,79.6898,79.9192,13517.0
2025-06-02 14:15:00,80.13,80.48,80.13,80.34,32930.0,79.9192,80.2683,79.9192,80.1286,32930.0
2025-06-02 14:20:00,80.3,80.67,80.29,80.49,54251.0,80.0887,80.4578,80.0788,80.2782,54251.0
2025-06-02 14:25:00,80.51,80.6,80.5,80.58,43597.0,80.2982,80.388,80.2882,80.368,43597.0
2025-06-02 14:30:00,80.59,80.7,80.53,80.55,62145.0,80.378,80.4877,80.3181,80.3381,62145.0
2025-06-02 14:35:00,80.54,80.62,80.46,80.58,10280.0,80.3281,80.4079,80.2483,80.368,10280.0
2025-06-02 14:40:00,80.55,80.67,80.49,80.61,18000.0,80.3381,80.4578,80.2782,80.3979,18000.0
2025-06-02 14:45:00,80.62,80.66,80.58,80.6,82113.0,80.4079,80.4478,80.368,80.388,82113.0
2025-06-02 14:50:00,80.56,80.68,80.53,80.65,34747.0,80.3481,80.4677,80.3181,80.4378,34747.0
2025-06-02 14:55:00,80.64,80.78,80.62,80.75,41675.0,80.4279,80.5675,80.4079,80.5376,41675.0
2025-06-02 15:00:00,80.73,80.86,80.73,80.82,25460.0,80.5176,80.6473,80.5176,80.6074,25460.0
2025-06-02 15:05:00,80.83,80.88,80.69,80.77,45777.0,80.6174,80.6672,80.4777,80.5575,45777.0
2025-06-02 15:10:00,80.77,80.84,80.72,80.79,10052.0,80.5575,80.6273,80.5076,80.5775,10052.0
2025-06-02 15:15:00,80.74,80.79,80.71,80.74,11644.0,80.5276,80.5775,80.4977,80.5276,11644.0
2025-06-02 15:20:00,80.72,81.08,80.72,81.02,59799.0,80.5076,80.8667,80.5076,80.8069,59799.0
2025-06-02 15:25:00,81.0,81.01,80.92,80.92,26027.0,80.7869,80.7969,80.7071,80.7071,26027.0
2025-06-02 15:30:00,80.95,80.95,80.77,80.79,22057.0,80.737,80.737,80.5575,80.5775,22057.0
2025-06-02 15:35:00,80.79,80.89,80.73,80.8,19356.0,80.5775,80.6772,80.5176,80.5874,19356.0
2025-06-02 15:40:00,80.78,80.87,80.71,80.77,38645.0,80.5675,80.6572,80.4977,80.5575,38645.0
2025-06-02 15:45:00,80.77,80.84,80.73,80.77,31008.0,80.5575,80.6273,80.5176,80.5575,31008.0
2025-06-02 15:50:00,80.81,80.93,80.66,80.75,124536.0,80.5974,80.7171,80.4478,80.5376,124536.0
2025-06-02 15:55:00,80.76,81.11,80.71,81.06,123064.0,80.5475,80.8966,80.4977,80.8467,123064.0
2025-06-03 09:30:00,80.92,81.28,80.83,80.95,260455.0,80.7071,81.0662,80.6174,80.737,260455.0
2025-06-03 09:35:00,80.97,81.05,80.79,80.9,70426.0,80.757,80.8368,80.5775,80.6872,70426.0
2025-06-03 09:40:00,80.87,81.3,80.87,81.2,75342.0,80.6572,81.0861,80.6572,80.9864,75342.0
2025-06-03 09:45:00,81.21,81.28,81.1,81.18,44750.0,80.9964,81.0662,80.8866,80.9664,44750.0
2025-06-03 09:50:00,81.16,81.21,81.0,81.09,50677.0,80.9465,80.9964,80.7869,80.8767,50677.0
2025-06-03 09:55:00,81.08,81.16,80.94,80.96,46167.0,80.8667,80.9465,80.7271,80.747,46167.0
2025-06-03 10:00:00,81.03,81.3,80.99,81.13,46736.0,80.8168,81.0861,80.7769,80.9166,46736.0
2025-06-03 10:05:00,81.17,81.26,80.71,81.05,37082.0,80.9565,81.0462,80.4977,80.8368,37082.0
2025-06-03 10:10:00,81.04,81.19,80.95,81.16,28606.0,80.8268,80.9764,80.737,80.9465,28606.0
2025-06-03 10:15:00,81.14,81.41,81.13,81.34,36725.0,80.9265,81.1958,80.9166,81.126,36725.0
2025-06-03 10:20:00,81.35,81.4,81.26,81.32,47170.0,81.136,81.1859,81.0462,81.1061,47170.0
2025-06-03 10:25:00,81.31,81.55,81.24,81.55,104213.0,81.0961,81.3355,81.0263,81.3355,104213.0
2025-06-03 10:30:00,81.53,81.54,81.3,81.35,51916.0,81.3155,81.3255,81.0861,81.136,51916.0
2025-06-03 10:35:00,81.33,81.47,81.27,81.43,31793.0,81.116,81.2557,81.0562,81.2158,31793.0
2025-06-03 10:40:00,81.41,81.48,81.38,81.47,35846.0,81.1958,81.2656,81.1659,81.2557,35846.0
2025-06-03 10:45:00,81.47,81.6,81.46,81.58,34134.0,81.2557,81.3853,81.2457,81.3654,34134.0
2025-06-03 10:50:00,81.55,81.7,81.53,81.66,25231.0,81.3355,81.4851,81.3155,81.4452,25231.0
2025-06-03 10:55:00,81.71,81.77,81.61,81.75,37810.0,81.495,81.5549,81.3953,81.5349,37810.0
2025-06-03 11:00:00,81.76,81.93,81.75,81.84,96039.0,81.5449,81.7145,81.5349,81.6247,96039.0
2025-06-03 11:05:00,81.84,81.95,81.75,81.83,117851.0,81.6247,81.7344,81.5349,81.6147,117851.0
2025-06-03 11:10:00,81.84,81.88,81.79,81.87,18924.0,81.6247,81.6646,81.5748,81.6546,18924.0
2025-06-03 11:15:00,81.87,81.9,81.8,81.89,12881.0,81.6546,81.6845,81.5848,81.6746,12881.0
2025-06-03 11:20:00,81.89,82.07,81.89,82.02,60440.0,81.6746,81.8541,81.6746,81.8042,60440.0
2025-06-03 11:25:00,82.02,82.05,81.94,81.99,30334.0,81.8042,81.8341,81.7244,81.7743,30334.0
2025-06-03 11:30:00,81.99,82.05,81.94,82.02,17100.0,81.7743,81.8341,81.7244,81.8042,17100.0
2025-06-03 11:35:00,82.02,82.15,82.01,82.13,13707.0,81.8042,81.9339,81.7943,81.9139,13707.0
2025-06-03 11:40:00,82.1,82.18,82.07,82.13,39508.0,81.884,81.9638,81.8541,81.9139,39508.0
2025-06-03 11:45:00,82.11,82.24,82.1,82.11,32531.0,81.894,82.0236,81.884,81.894,32531.0
2025-06-03 11:50:00,82.06,82.15,82.02,82.15,20893.0,81.8441,81.9339,81.8042,81.9339,20893.0
2025-06-03 11:55:00,82.12,82.29,82.1,82.27,15520.0,81.904,82.0735,81.884,82.0536,15520.0
2025-06-03 12:00:00,82.27,82.27,82.18,82.22,23926.0,82.0536,82.0536,81.9638,82.0037,23926.0
2025-06-03 12:05:00,82.22,82.26,82.11,82.15,17608.0,82.0037,82.0436,81.894,81.9339,17608.0
2025-06-03 12:10:00,82.15,82.25,82.14,82.25,10187.0,81.9339,82.0336,81.9239,82.0336,10187.0
2025-06-03 12:15:00,82.29,82.52,82.29,82.5,87975.0,82.0735,82.3029,82.0735,82.283,87975.0
2025-06-03 12:20:00,82.49,82.49,82.32,82.42,58078.0,82.273,82.273,82.1034,82.2032,58078.0
2025-06-03 12:25:00,82.44,82.45,82.39,82.45,8901.0,82.2231,82.2331,82.1733,82.2331,8901.0
2025-06-03 12:30:00,82.45,82.61,82.44,82.56,47352.0,82.2331,82.3927,82.2231,82.3428,47352.0
2025-06-03 12:35:00,82.57,82.69,82.56,82.6,40964.0,82.3528,82.4725,82.3428,82.3827,40964.0
2025-06-03 12:40:00,82.57,82.61,82.53,82.57,42923.0,82.3528,82.3927,82.3129,82.3528,42923.0
2025-06-03 12:45:00,82.59,82.6,82.54,82.57,8596.0,82.3727,82.3827,82.3229,82.3528,8596.0
2025-06-03 12:50:00,82.61,82.67,82.59,82.61,8589.0,82.3927,82.4525,82.3727,82.3927,8589.0
2025-06-03 12:55:00,82.61,82.67,82.59,82.62,8486.0,82.3927,82.4525,82.3727,82.4026,8486.0
2025-06-03 13:00:00,82.64,82.64,82.52,82.6,46160.0,82.4226,82.4226,82.3029,82.3827,46160.0
2025-06-03 13:05:00,82.62,82.72,82.62,82.68,29508.0,82.4026,82.5024,82.4026,82.4625,29508.0
2025-06-03 13:10:00,82.66,82.75,82.65,82.74,127267.0,82.4425,82.5323,82.4326,82.5223,127267.0
2025-06-03 13:15:00,82.75,82.83,82.73,82.78,69005.0,82.5323,82.6121,82.5124,82.5622,69005.0
2025-06-03 13:20:00,82.79,82.87,82.75,82.81,16648.0,82.5722,82.652,82.5323,82.5921,16648.0
2025-06-03 13:25:00,82.8,82.82,82.72,82.75,36911.0,82.5822,82.6021,82.5024,82.5323,36911.0
2025-06-03 13:30:00,82.73,82.78,82.64,82.74,22178.0,82.5124,82.5622,82.4226,82.5223,22178.0
2025-06-03 13:35:00,82.72,82.81,82.71,82.77,12251.0,82.5024,82.5921,82.4924,82.5523,12251.0
2025-06-03 13:40:00,82.79,82.8,82.63,82.7,63185.0,82.5722,82.5822,82.4126,82.4824,63185.0
2025-06-03 13:45:00,82.71,82.73,82.59,82.6,32119.0,82.4924,82.5124,82.3727,82.3827,32119.0
2025-06-03 13:50:00,82.59,82.67,82.5,82.62,47674.0,82.3727,82.4525,82.283,82.4026,47674.0
2025-06-03 13:55:00,82.63,82.64,82.45,82.46,25697.0,82.4126,82.4226,82.2331,82.2431,25697.0
2025-06-03 14:00:00,82.47,82.5,82.02,82.32,79289.0,82.253,82.283,81.8042,82.1034,79289.0
2025-06-03 14:05:00,82.36,82.38,82.17,82.24,85494.0,82.1433,82.1633,81.9538,82.0236,85494.0
2025-06-03 14:10:00,82.23,82.23,81.93,82.09,69226.0,82.0137,82.0137,81.7145,81.874,69226.0
2025-06-03 14:15:00,82.07,82.25,81.99,82.23,46703.0,81.8541,82.0336,81.7743,82.0137,46703.0
2025-06-03 14:20:00,82.24,82.34,82.22,82.29,126979.0,82.0236,82.1234,82.0037,82.0735,126979.0
2025-06-03 14:25:00,82.27,82.49,82.25,82.48,45579.0,82.0536,82.273,82.0336,82.263,45579.0
2025-06-03 14:30:00,82.47,82.57,82.47,82.52,35145.0,82.253,82.3528,82.253,82.3029,35145.0
2025-06-03 14:35:00,82.5,82.53,82.39,82.51,19532.0,82.283,82.3129,82.1733,82.2929,19532.0
2025-06-03 14:40:00,82.51,82.58,82.44,82.56,10240.0,82.2929,82.3628,82.2231,82.3428,10240.0
2025-06-03 14:45:00,82.56,82.61,82.56,82.57,18561.0,82.3428,82.3927,82.3428,82.3528,18561.0
2025-06-03 14:50:00,82.57,82.58,82.41,82.48,8777.0,82.3528,82.3628,82.1932,82.263,8777.0
2025-06-03 14:55:00,82.5,82.57,82.49,82.55,60748.0,82.283,82.3528,82.273,82.3328,60748.0
2025-06-03 15:00:00,82.56,82.62,82.48,82.52,20219.0,82.3428,82.4026,82.263,82.3029,20219.0
2025-06-03 15:05:00,82.5,82.54,82.46,82.5,10946.0,82.283,82.3229,82.2431,82.283,10946.0
2025-06-03 15:10:00,82.51,82.51,82.33,82.44,34717.0,82.2929,82.2929,82.1134,82.2231,34717.0
2025-06-03 15:15:00,82.44,82.52,82.4,82.51,18961.0,82.2231,82.3029,82.1832,82.2929,18961.0
2025-06-03 15:20:00,82.49,82.51,82.4,82.45,14973.0,82.273,82.2929,82.1832,82.2331,14973.0
2025-06-03 15:25:00,82.4,82.53,82.36,82.53,11314.0,82.1832,82.3129,82.1433,82.3129,11314.0
2025-06-03 15:30:00,82.5,82.58,82.45,82.5,16264.0,82.283,82.3628,82.2331,82.283,16264.0
2025-06-03 15:35:00,82.52,82.6,82.52,82.55,24600.0,82.3029,82.3827,82.3029,82.3328,24600.0
2025-06-03 15:40:00,82.54,82.54,82.33,82.39,33000.0,82.3229,82.3229,82.1134,82.1733,33000.0
2025-06-03 15:45:00,82.38,82.43,82.16,82.2,69319.0,82.1633,82.2131,81.9439,81.9838,69319.0
2025-06-03 15:50:00,82.23,82.5,82.11,82.41,133392.0,82.0137,82.283,81.894,82.1932,133392.0
2025-06-03 15:55:00,82.41,82.62,82.33,82.47,180669.0,82.1932,82.4026,82.1134,82.253,180669.0
2025-06-04 09:30:00,82.81,83.07,82.76,83.03,156464.0,82.5921,82.8515,82.5423,82.8116,156464.0
2025-06-04 09:35:00,83.04,83.2,82.98,83.13,92485.0,82.8215,82.9811,82.7617,82.9113,92485.0
2025-06-04 09:40:00,83.15,83.18,82.95,82.97,127014.0,82.9313,82.9612,82.7318,82.7517,127014.0
2025-06-04 09:45:00,82.96,83.16,82.94,83.14,58026.0,82.7418,82.9412,82.7218,82.9213,58026.0
2025-06-04 09:50:00,83.14,83.15,82.88,82.96,74672.0,82.9213,82.9313,82.662,82.7418,74672.0
2025-06-04 09:55:00,82.97,83.07,82.88,83.04,35669.0,82.7517,82.8515,82.662,82.8215,35669.0
2025-06-04 10:00:00,83.0,83.0,82.57,82.68,187845.0,82.7816,82.7816,82.3528,82.4625,187845.0
2025-06-04 10:05:00,82.67,82.72,82.2,82.53,113179.0,82.4525,82.5024,81.9838,82.3129,113179.0
2025-06-04 10:10:00,82.54,82.77,82.54,82.72,62901.0,82.3229,82.5523,82.3229,82.5024,62901.0
2025-06-04 10:15:00,82.71,82.94,82.67,82.87,48749.0,82.4924,82.7218,82.4525,82.652,48749.0
2025-06-04 10:20:00,82.85,82.9,82.73,82.85,65349.0,82.632,82.6819,82.5124,82.632,65349.0
2025-06-04 10:25:00,82.87,83.1,82.85,83.06,112396.0,82.652,82.8814,82.632,82.8415,112396.0
2025-06-04 10:30:00,83.07,83.13,83.0,83.02,26924.0,82.8515,82.9113,82.7816,82.8016,26924.0
2025-06-04 10:35:00,83.05,83.12,82.85,82.93,64732.0,82.8315,82.9013,82.632,82.7118,64732.0
2025-06-04 10:40:00,82.91,82.97,82.74,82.81,89729.0,82.6919,82.7517,82.5223,82.5921,89729.0
2025-06-04 10:45:00,82.82,82.97,82.68,82.94,22662.0,82.6021,82.7517,82.4625,82.7218,22662.0
2025-06-04 10:50:00,82.89,82.89,82.68,82.86,80951.0,82.6719,82.6719,82.4625,82.642,80951.0
2025-06-04 10:55:00,82.86,83.03,82.81,83.03,44096.0,82.642,82.8116,82.5921,82.8116,44096.0
2025-06-04 11:00:00,83.06,83.08,82.95,83.04,28923.0,82.8415,82.8614,82.7318,82.8215,28923.0
2025-06-04 11:05:00,83.03,83.15,83.0,83.12,20614.0,82.8116,82.9313,82.7816,82.9013,20614.0
2025-06-04 11:10:00,83.1,83.16,83.03,83.03,37496.0,82.8814,82.9412,82.8116,82.8116,37496.0
2025-06-04 11:15:00,83.08,83.1,82.93,83.0,22792.0,82.8614,82.8814,82.7118,82.7816,22792.0
2025-06-04 11:20:00,83.01,83.03,82.88,82.95,19030.0,82.7916,82.8116,82.662,82.7318,19030.0
2025-06-04 11:25:00,82.97,82.97,82.8,82.85,21170.0,82.7517,82.7517,82.5822,82.632,21170.0
2025-06-04 11:30:00,82.8,82.9,82.71,82.81,49728.0,82.5822,82.6819,82.4924,82.5921,49728.0
2025-06-04 11:35:00,82.86,82.9,82.74,82.85,27071.0,82.642,82.6819,82.5223,82.632,27071.0
2025-06-04 11:40:00,82.86,82.97,82.57,82.61,66316.0,82.642,82.7517,82.3528,82.3927,66316.0
2025-06-04 11:45:00,82.63,82.86,82.62,82.74,18323.0,82.4126,82.642,82.4026,82.5223,18323.0
2025-06-04 11:50:00,82.83,82.92,82.82,82.82,12145.0,82.6121,82.7019,82.6021,82.6021,12145.0
2025-06-04 11:55:00,82.82,82.83,82.69,82.77,17541.0,82.6021,82.6121,82.4725,82.5523,17541.0
2025-06-04 12:00:00,82.77,82.77,82.62,82.67,19470.0,82.5523,82.5523,82.4026,82.4525,19470.0
2025-06-04 12:05:00,82.6,82.69,82.57,82.6,68915.0,82.3827,82.4725,82.3528,82.3827,68915.0
2025-06-04 12:10:00,82.6,82.6,82.32,82.32,57407.0,82.3827,82.3827,82.1034,82.1034,57407.0
2025-06-04 12:15:00,82.33,82.58,82.33,82.57,50523.0,82.1134,82.3628,82.1134,82.3528,50523.0
2025-06-04 12:20:00,82.56,82.56,82.4,82.46,17999.0,82.3428,82.3428,82.1832,82.2431,17999.0
2025-06-04 12:25:00,82.5,82.54,82.36,82.37,26381.0,82.283,82.3229,82.1433,82.1533,26381.0
2025-06-04 12:30:00,82.38,82.55,82.35,82.45,16876.0,82.1633,82.3328,82.1334,82.2331,16876.0
2025-06-04 12:35:00,82.43,82.51,82.39,82.47,9691.0,82.2131,82.2929,82.1733,82.253,9691.0
2025-06-04 12:40:00,82.5,82.58,82.48,82.57,3691.0,82.283,82.3628,82.263,82.3528,3691.0
2025-06-04 12:45:00,82.59,82.74,82.59,82.73,33593.0,82.3727,82.5223,82.3727,82.5124,33593.0
2025-06-04 12:50:00,82.73,82.74,82.65,82.67,23274.0,82.5124,82.5223,82.4326,82.4525,23274.0
2025-06-04 12:55:00,82.68,82.73,82.65,82.72,10708.0,82.4625,82.5124,82.4326,82.5024,10708.0
2025-06-04 13:00:00,82.72,82.89,82.71,82.84,47803.0,82.5024,82.6719,82.4924,82.6221,47803.0
2025-06-04 13:05:00,82.89,82.89,82.84,82.86,66985.0,82.6719,82.6719,82.6221,82.642,66985.0
2025-06-04 13:10:00,82.88,82.95,82.87,82.92,17254.0,82.662,82.7318,82.652,82.7019,17254.0
2025-06-04 13:15:00,82.93,82.95,82.85,82.91,10865.0,82.7118,82.7318,82.632,82.6919,10865.0
2025-06-04 13:20:00,82.9,82.96,82.89,82.9,10318.0,82.6819,82.7418,82.6719,82.6819,10318.0
2025-06-04 13:25:00,82.93,82.97,82.91,82.95,10892.0,82.7118,82.7517,82.6919,82.7318,10892.0
2025-06-04 13:30:00,82.95,82.96,82.87,82.95,19202.0,82.7318,82.7418,82.652,82.7318,19202.0
2025-06-04 13:35:00,82.98,83.05,82.93,82.93,25857.0,82.7617,82.8315,82.7118,82.7118,25857.0
2025-06-04 13:40:00,82.91,82.98,82.84,82.96,24546.0,82.6919,82.7617,82.6221,82.7418,24546.0
2025-06-04 13:45:00,82.99,83.04,82.94,83.04,14356.0,82.7717,82.8215,82.7218,82.8215,14356.0
2025-06-04 13:50:00,83.02,83.05,82.99,83.01,15932.0,82.8016,82.8315,82.7717,82.7916,15932.0
2025-06-04 13:55:00,83.02,83.09,83.01,83.04,15578.0,82.8016,82.8714,82.7916,82.8215,15578.0
2025-06-04 14:00:00,83.05,83.16,83.05,83.12,21404.0,82.8315,82.9412,82.8315,82.9013,21404.0
2025-06-04 14:05:00,83.12,83.2,83.0,83.04,22969.0,82.9013,82.9811,82.7816,82.8215,22969.0
2025-06-04 14:10:00,83.06,83.06,82.96,83.02,28369.0,82.8415,82.8415,82.7418,82.8016,28369.0
2025-06-04 14:15:00,83.0,83.05,82.98,83.02,4325.0,82.7816,82.8315,82.7617,82.8016,4325.0
2025-06-04 14:20:00,83.04,83.11,83.04,83.04,8620.0,82.8215,82.8914,82.8215,82.8215,8620.0
2025-06-04 14:25:00,83.02,83.06,82.92,83.06,38280.0,82.8016,82.8415,82.7019,82.8415,38280.0
2025-06-04 14:30:00,83.05,83.08,82.93,82.95,19887.0,82.8315,82.8614,82.7118,82.7318,19887.0
2025-06-04 14:35:00,82.95,83.0,82.89,82.97,9606.0,82.7318,82.7816,82.6719,82.7517,9606.0
2025-06-04 14:40:00,82.95,83.03,82.92,83.0,12963.0,82.7318,82.8116,82.7019,82.7816,12963.0
2025-06-04 14:45:00,82.99,83.0,82.85,82.92,11152.0,82.7717,82.7816,82.632,82.7019,11152.0
2025-06-04 14:50:00,82.86,82.87,82.75,82.87,89192.0,82.642,82.652,82.5323,82.652,89192.0
2025-06-04 14:55:00,82.86,82.86,82.78,82.81,13692.0,82.642,82.642,82.5622,82.5921,13692.0
2025-06-04 15:00:00,82.82,82.89,82.78,82.87,28729.0,82.6021,82.6719,82.5622,82.652,28729.0
2025-06-04 15:05:00,82.87,82.88,82.73,82.74,21321.0,82.652,82.662,82.5124,82.5223,21321.0
2025-06-04 15:10:00,82.72,82.87,82.72,82.83,38435.0,82.5024,82.652,82.5024,82.6121,38435.0
2025-06-04 15:15:00,82.83,82.83,82.7,82.77,23994.0,82.6121,82.6121,82.4824,82.5523,23994.0
2025-06-04 15:20:00,82.78,82.85,82.73,82.81,51248.0,82.5622,82.632,82.5124,82.5921,51248.0
2025-06-04 15:25:00,82.79,82.83,82.76,82.81,11292.0,82.5722,82.6121,82.5423,82.5921,11292.0
2025-06-04 15:30:00,82.82,82.9,82.78,82.78,49134.0,82.6021,82.6819,82.5622,82.5622,49134.0
2025-06-04 15:35:00,82.76,82.81,82.73,82.73,15062.0,82.5423,82.5921,82.5124,82.5124,15062.0
2025-06-04 15:40:00,82.72,82.75,82.57,82.69,49582.0,82.5024,82.5323,82.3528,82.4725,49582.0
2025-06-04 15:45:00,82.71,82.78,82.59,82.61,37612.0,82.4924,82.5622,82.3727,82.3927,37612.0
2025-06-04 15:50:00,82.61,82.61,82.43,82.49,72312.0,82.3927,82.3927,82.2131,82.273,72312.0
2025-06-04 15:55:00,82.51,82.6,82.35,82.35,115570.0,82.2929,82.3827,82.1334,82.1334,115570.0
2025-06-05 09:30:00,83.05,83.14,82.39,82.61,243467.0,82.8315,82.9213,82.1733,82.3927,243467.0
2025-06-05 09:35:00,82.61,82.63,82.06,82.19,179457.0,82.3927,82.4126,81.8441,81.9738,179457.0
2025-06-05 09:40:00,82.17,82.46,82.07,82.34,101015.0,81.9538,82.2431,81.8541,82.1234,101015.0
2025-06-05 09:45:00,82.31,82.32,81.71,82.04,144954.0,82.0935,82.1034,81.495,81.8242,144954.0
2025-06-05 09:50:00,82.04,82.17,81.76,81.94,84149.0,81.8242,81.9538,81.5449,81.7244,84149.0
2025-06-05 09:55:00,81.93,82.0,81.51,81.64,81747.0,81.7145,81.7843,81.2956,81.4252,81747.0
2025-06-05 10:00:00,81.65,81.9,81.65,81.76,35846.0,81.4352,81.6845,81.4352,81.5449,35846.0
2025-06-05 10:05:00,81.82,82.05,81.7,81.73,46503.0,81.6048,81.8341,81.4851,81.515,46503.0
2025-06-05 10:10:00,81.69,81.93,81.69,81.82,31569.0,81.4751,81.7145,81.4751,81.6048,31569.0
2025-06-05 10:15:00,81.83,81.94,81.71,81.83,17768.0,81.6147,81.7244,81.495,81.6147,17768.0
2025-06-05 10:20:00,81.83,82.27,81.83,82.25,38136.0,81.6147,82.0536,81.6147,82.0336,38136.0
2025-06-05 10:25:00,82.29,82.45,82.28,82.42,59349.0,82.0735,82.2331,82.0635,82.2032,59349.0
2025-06-05 10:30:00,82.44,82.48,81.96,81.96,37754.0,82.2231,82.263,81.7444,81.7444,37754.0
2025-06-05 10:35:00,81.98,82.5,81.55,82.29,211829.0,81.7643,82.283,81.3355,82.0735,211829.0
2025-06-05 10:40:00,82.37,82.99,82.0,82.62,180525.0,82.1533,82.7717,81.7843,82.4026,180525.0
2025-06-05 10:45:00,82.61,83.02,82.38,82.38,79604.0,82.3927,82.8016,82.1633,82.1633,79604.0
2025-06-05 10:50:00,82.52,82.66,82.35,82.64,26532.0,82.3029,82.4425,82.1334,82.4226,26532.0
2025-06-05 10:55:00,82.67,82.97,82.64,82.9,33328.0,82.4525,82.7517,82.4226,82.6819,33328.0
2025-06-05 11:00:00,82.94,83.04,82.91,83.0,29092.0,82.7218,82.8215,82.6919,82.7816,29092.0
2025-06-05 11:05:00,83.0,83.0,82.85,82.97,28129.0,82.7816,82.7816,82.632,82.7517,28129.0
2025-06-05 11:10:00,82.98,83.05,82.94,83.02,8209.0,82.7617,82.8315,82.7218,82.8016,8209.0
2025-06-05 11:15:00,83.03,83.43,83.02,83.37,59643.0,82.8116,83.2105,82.8016,83.1507,59643.0
2025-06-05 11:20:00,83.37,83.44,83.34,83.42,18281.0,83.1507,83.2205,83.1208,83.2005,18281.0
2025-06-05 11:25:00,83.4,83.51,83.3,83.48,41933.0,83.1806,83.2903,83.0809,83.2604,41933.0
2025-06-05 11:30:00,83.49,83.52,83.44,83.47,15236.0,83.2704,83.3003,83.2205,83.2504,15236.0
2025-06-05 11:35:00,83.45,83.48,83.35,83.41,10629.0,83.2305,83.2604,83.1307,83.1906,10629.0
2025-06-05 11:40:00,83.46,83.52,83.34,83.45,20342.0,83.2404,83.3003,83.1208,83.2305,20342.0
2025-06-05 11:45:00,83.45,83.45,83.29,83.36,25456.0,83.2305,83.2305,83.0709,83.1407,25456.0
2025-06-05 11:50:00,83.36,83.47,83.31,83.37,25625.0,83.1407,83.2504,83.0908,83.1507,25625.0
2025-06-05 11:55:00,83.37,83.6,83.37,83.5,66051.0,83.1507,83.3801,83.1507,83.2803,66051.0
2025-06-05 12:00:00,83.47,83.6,83.47,83.56,16918.0,83.2504,83.3801,83.2504,83.3402,16918.0
2025-06-05 12:05:00,83.58,83.6,83.35,83.4,50073.0,83.3601,83.3801,83.1307,83.1806,50073.0
2025-06-05 12:10:00,83.39,83.43,83.21,83.24,74819.0,83.1706,83.2105,82.9911,83.021,74819.0
2025-06-05 12:15:00,83.2,83.24,82.81,83.07,47624.0,82.9811,83.021,82.5921,82.8515,47624.0
2025-06-05 12:20:00,83.03,83.2,82.98,83.05,14840.0,82.8116,82.9811,82.7617,82.8315,14840.0
2025-06-05 12:25:00,83.08,83.19,83.02,83.14,24214.0,82.8614,82.9711,82.8016,82.9213,24214.0
2025-06-05 12:30:00,83.15,83.2,83.04,83.05,6068.0,82.9313,82.9811,82.8215,82.8315,6068.0
2025-06-05 12:35:00,83.05,83.1,82.78,82.86,33284.0,82.8315,82.8814,82.5622,82.642,33284.0
2025-06-05 12:40:00,82.86,82.9,82.74,82.74,19517.0,82.642,82.6819,82.5223,82.5223,19517.0
2025-06-05 12:45:00,82.7,82.7,81.92,82.04,189821.0,82.4824,82.4824,81.7045,81.8242,189821.0
2025-06-05 12:50:00,82.03,82.21,81.65,82.07,47810.0,81.8142,81.9937,81.4352,81.8541,47810.0
2025-06-05 12:55:00,82.07,82.11,81.88,81.88,44162.0,81.8541,81.894,81.6646,81.6646,44162.0
2025-06-05 13:00:00,81.77,82.05,81.68,81.94,33143.0,81.5549,81.8341,81.4651,81.7244,33143.0
2025-06-05 13:05:00,81.93,82.27,81.89,82.22,22918.0,81.7145,82.0536,81.6746,82.0037,22918.0
2025-06-05 13:10:00,82.23,82.42,82.22,82.42,14550.0,82.0137,82.2032,82.0037,82.2032,14550.0
2025-06-05 13:15:00,82.42,82.54,82.42,82.44,28611.0,82.2032,82.3229,82.2032,82.2231,28611.0
2025-06-05 13:20:00,82.44,82.62,82.42,82.58,24165.0,82.2231,82.4026,82.2032,82.3628,24165.0
2025-06-05 13:25:00,82.58,82.65,82.49,82.55,11282.0,82.3628,82.4326,82.273,82.3328,11282.0
2025-06-05 13:30:00,82.59,82.73,82.58,82.68,17607.0,82.3727,82.5124,82.3628,82.4625,17607.0
2025-06-05 13:35:00,82.67,82.76,82.67,82.7,15461.0,82.4525,82.5423,82.4525,82.4824,15461.0
2025-06-05 13:40:00,82.7,82.78,82.66,82.72,21673.0,82.4824,82.5622,82.4425,82.5024,21673.0
2025-06-05 13:45:00,82.72,82.73,82.59,82.64,18571.0,82.5024,82.5124,82.3727,82.4226,18571.0
2025-06-05 13:50:00,82.68,82.68,82.51,82.61,16413.0,82.4625,82.4625,82.2929,82.3927,16413.0
2025-06-05 13:55:00,82.56,82.59,82.25,82.31,30556.0,82.3428,82.3727,82.0336,82.0935,30556.0
2025-06-05 14:00:00,82.27,82.37,82.0,82.03,31288.0,82.0536,82.1533,81.7843,81.8142,31288.0
2025-06-05 14:05:00,82.0,82.03,81.78,81.93,26916.0,81.7843,81.8142,81.5649,81.7145,26916.0
2025-06-05 14:10:00,81.89,81.98,81.75,81.85,21989.0,81.6746,81.7643,81.5349,81.6347,21989.0
2025-06-05 14:15:00,81.84,81.84,81.16,81.75,147882.0,81.6247,81.6247,80.9465,81.5349,147882.0
2025-06-05 14:20:00,81.77,82.09,81.72,82.08,36806.0,81.5549,81.874,81.505,81.8641,36806.0
2025-06-05 14:25:00,82.1,82.14,81.99,82.02,30984.0,81.884,81.9239,81.7743,81.8042,30984.0
2025-06-05 14:30:00,82.1,82.23,82.06,82.23,47867.0,81.884,82.0137,81.8441,82.0137,47867.0
2025-06-05 14:35:00,82.25,82.41,82.0,82.29,122348.0,82.0336,82.1932,81.7843,82.0735,122348.0
2025-06-05 14:40:00,82.33,82.33,82.05,82.21,85367.0,82.1134,82.1134,81.8341,81.9937,85367.0
2025-06-05 14:45:00,82.22,82.34,82.15,82.18,35859.0,82.0037,82.1234,81.9339,81.9638,35859.0
2025-06-05 14:50:00,82.2,82.29,82.11,82.19,15940.0,81.9838,82.0735,81.894,81.9738,15940.0
2025-06-05 14:55:00,82.16,82.32,82.0,82.05,41251.0,81.9439,82.1034,81.7843,81.8341,41251.0
2025-06-05 15:00:00,82.06,82.15,81.85,81.92,18927.0,81.8441,81.9339,81.6347,81.7045,18927.0
2025-06-05 15:05:00,81.96,82.03,81.9,81.98,14158.0,81.7444,81.8142,81.6845,81.7643,14158.0
2025-06-05 15:10:00,81.97,82.05,81.4,81.47,81862.0,81.7544,81.8341,81.1859,81.2557,81862.0
2025-06-05 15:15:00,81.43,81.61,80.31,80.68,380915.0,81.2158,81.3953,80.0987,80.4677,380915.0
2025-06-05 15:20:00,80.66,80.75,80.35,80.42,88521.0,80.4478,80.5376,80.1386,80.2084,88521.0
2025-06-05 15:25:00,80.5,81.05,80.4,80.88,65424.0,80.2882,80.8368,80.1885,80.6672,65424.0
2025-06-05 15:30:00,80.92,81.25,80.92,81.19,260479.0,80.7071,81.0362,80.7071,80.9764,260479.0
2025-06-05 15:35:00,81.19,81.82,81.17,81.69,103032.0,80.9764,81.6048,80.9565,81.4751,103032.0
2025-06-05 15:40:00,81.74,81.8,81.33,81.45,80691.0,81.525,81.5848,81.116,81.2357,80691.0
2025-06-05 15:45:00,81.45,81.7,81.42,81.65,45828.0,81.2357,81.4851,81.2058,81.4352,45828.0
2025-06-05 15:50:00,81.64,81.8,80.94,80.98,167021.0,81.4252,81.5848,80.7271,80.767,167021.0
2025-06-05 15:55:00,80.94,81.17,80.79,81.11,242226.0,80.7271,80.9565,80.5775,80.8966,242226.0
2025-06-06 09:30:00,83.37,83.58,83.27,83.55,191397.0,83.1507,83.3601,83.0509,83.3302,191397.0
2025-06-06 09:35:00,83.54,83.84,83.46,83.81,109253.0,83.3202,83.6194,83.2404,83.5895,109253.0
2025-06-06 09:40:00,83.81,84.15,83.8,84.1,135325.0,83.5895,83.9286,83.5795,83.8788,135325.0
2025-06-06 09:45:00,84.15,84.28,84.05,84.13,131867.0,83.9286,84.0583,83.8289,83.9087,131867.0
2025-06-06 09:50:00,84.15,84.15,83.93,84.01,85591.0,83.9286,83.9286,83.7092,83.789,85591.0
2025-06-06 09:55:00,84.02,84.06,83.77,84.06,71445.0,83.799,83.8389,83.5496,83.8389,71445.0
2025-06-06 10:00:00,84.1,84.13,83.77,83.82,40111.0,83.8788,83.9087,83.5496,83.5995,40111.0
2025-06-06 10:05:00,83.83,84.01,83.83,83.96,26661.0,83.6095,83.789,83.6095,83.7391,26661.0
2025-06-06 10:10:00,83.97,84.03,83.68,83.91,39450.0,83.7491,83.8089,83.4599,83.6893,39450.0
2025-06-06 10:15:00,83.93,83.95,83.75,83.75,20324.0,83.7092,83.7291,83.5297,83.5297,20324.0
2025-06-06 10:20:00,83.78,83.96,83.72,83.92,40932.0,83.5596,83.7391,83.4998,83.6992,40932.0
2025-06-06 10:25:00,83.91,83.93,83.46,83.58,84223.0,83.6893,83.7092,83.2404,83.3601,84223.0
2025-06-06 10:30:00,83.58,83.62,83.37,83.56,55738.0,83.3601,83.4,83.1507,83.3402,55738.0
2025-06-06 10:35:00,83.55,83.76,83.53,83.75,12543.0,83.3302,83.5396,83.3103,83.5297,12543.0
2025-06-06 10:40:00,83.73,83.89,83.72,83.8,20998.0,83.5097,83.6693,83.4998,83.5795,20998.0
2025-06-06 10:45:00,83.78,83.84,83.67,83.81,8714.0,83.5596,83.6194,83.4499,83.5895,8714.0
2025-06-06 10:50:00,83.82,83.85,83.78,83.8,5245.0,83.5995,83.6294,83.5596,83.5795,5245.0
2025-06-06 10:55:00,83.8,83.8,83.61,83.65,12425.0,83.5795,83.5795,83.39,83.4299,12425.0
2025-06-06 11:00:00,83.65,83.79,83.62,83.79,11038.0,83.4299,83.5696,83.4,83.5696,11038.0
2025-06-06 11:05:00,83.76,84.07,83.75,83.91,115064.0,83.5396,83.8488,83.5297,83.6893,115064.0
2025-06-06 11:10:00,83.92,83.92,83.75,83.84,62370.0,83.6992,83.6992,83.5297,83.6194,62370.0
2025-06-06 11:15:00,83.8,83.8,82.97,83.08,72144.0,83.5795,83.5795,82.7517,82.8614,72144.0
2025-06-06 11:20:00,83.04,83.28,82.81,83.26,52209.0,82.8215,83.0609,82.5921,83.041,52209.0
2025-06-06 11:25:00,83.31,83.37,83.18,83.31,26430.0,83.0908,83.1507,82.9612,83.0908,26430.0
2025-06-06 11:30:00,83.34,83.4,83.14,83.27,28734.0,83.1208,83.1806,82.9213,83.0509,28734.0
2025-06-06 11:35:00,83.29,83.3,83.1,83.21,24397.0,83.0709,83.0809,82.8814,82.9911,24397.0
2025-06-06 11:40:00,83.2,83.35,83.17,83.32,23517.0,82.9811,83.1307,82.9512,83.1008,23517.0
2025-06-06 11:45:00,83.3,83.48,83.27,83.48,11902.0,83.0809,83.2604,83.0509,83.2604,11902.0
2025-06-06 11:50:00,83.49,83.6,83.48,83.52,17953.0,83.2704,83.3801,83.2604,83.3003,17953.0
2025-06-06 11:55:00,83.53,83.56,83.26,83.44,18615.0,83.3103,83.3402,83.041,83.2205,18615.0
2025-06-06 12:00:00,83.42,83.49,83.4,83.45,11236.0,83.2005,83.2704,83.1806,83.2305,11236.0
2025-06-06 12:05:00,83.45,83.53,83.43,83.51,12363.0,83.2305,83.3103,83.2105,83.2903,12363.0
2025-06-06 12:10:00,83.51,83.67,83.5,83.56,26732.0,83.2903,83.4499,83.2803,83.3402,26732.0
2025-06-06 12:15:00,83.56,83.56,83.42,83.46,31703.0,83.3402,83.3402,83.2005,83.2404,31703.0
2025-06-06 12:20:00,83.48,83.51,83.33,83.36,15929.0,83.2604,83.2903,83.1108,83.1407,15929.0
2025-06-06 12:25:00,83.38,83.4,83.28,83.37,5970.0,83.1606,83.1806,83.0609,83.1507,5970.0
2025-06-06 12:30:00,83.34,83.47,83.34,83.36,9925.0,83.1208,83.2504,83.1208,83.1407,9925.0
2025-06-06 12:35:00,83.38,83.38,83.19,83.19,7335.0,83.1606,83.1606,82.9711,82.9711,7335.0
2025-06-06 12:40:00,83.21,83.31,82.95,83.0,42812.0,82.9911,83.0908,82.7318,82.7816,42812.0
2025-06-06 12:45:00,83.02,83.18,82.98,83.16,11780.0,82.8016,82.9612,82.7617,82.9412,11780.0
2025-06-06 12:50:00,83.15,83.17,82.84,82.91,71597.0,82.9313,82.9512,82.6221,82.6919,71597.0
2025-06-06 12:55:00,82.9,82.96,82.64,82.96,79990.0,82.6819,82.7418,82.4226,82.7418,79990.0
2025-06-06 13:00:00,82.94,83.02,82.92,82.92,13613.0,82.7218,82.8016,82.7019,82.7019,13613.0
2025-06-06 13:05:00,82.91,82.96,82.76,82.87,16825.0,82.6919,82.7418,82.5423,82.652,16825.0
2025-06-06 13:10:00,82.88,83.0,82.78,82.99,20272.0,82.662,82.7816,82.5622,82.7717,20272.0
2025-06-06 13:15:00,82.96,83.2,82.91,83.2,12683.0,82.7418,82.9811,82.6919,82.9811,12683.0
2025-06-06 13:20:00,83.19,83.35,83.18,83.28,20963.0,82.9711,83.1307,82.9612,83.0609,20963.0
2025-06-06 13:25:00,83.27,83.27,83.17,83.2,6759.0,83.0509,83.0509,82.9512,82.9811,6759.0
2025-06-06 13:30:00,83.22,83.36,83.2,83.31,56011.0,83.0011,83.1407,82.9811,83.0908,56011.0
2025-06-06 13:35:00,83.3,83.39,83.25,83.38,9238.0,83.0809,83.1706,83.031,83.1606,9238.0
2025-06-06 13:40:00,83.36,83.44,83.33,83.43,17295.0,83.1407,83.2205,83.1108,83.2105,17295.0
2025-06-06 13:45:00,83.43,83.49,83.43,83.46,24247.0,83.2105,83.2704,83.2105,83.2404,24247.0
2025-06-06 13:50:00,83.49,83.52,83.41,83.44,17547.0,83.2704,83.3003,83.1906,83.2205,17547.0
2025-06-06 13:55:00,83.44,83.54,83.44,83.49,17057.0,83.2205,83.3202,83.2205,83.2704,17057.0
2025-06-06 14:00:00,83.52,83.86,83.51,83.8,28202.0,83.3003,83.6394,83.2903,83.5795,28202.0
2025-06-06 14:05:00,83.83,83.87,83.74,83.87,97531.0,83.6095,83.6494,83.5197,83.6494,97531.0
2025-06-06 14:10:00,83.86,83.87,83.8,83.83,57965.0,83.6394,83.6494,83.5795,83.6095,57965.0
2025-06-06 14:15:00,83.82,83.96,83.81,83.95,29872.0,83.5995,83.7391,83.5895,83.7291,29872.0
2025-06-06 14:20:00,83.95,83.99,83.82,83.91,20233.0,83.7291,83.769,83.5995,83.6893,20233.0
2025-06-06 14:25:00,83.89,83.9,83.75,83.77,84402.0,83.6693,83.6793,83.5297,83.5496,84402.0
2025-06-06 14:30:00,83.77,84.11,83.77,84.02,131378.0,83.5496,83.8887,83.5496,83.799,131378.0
2025-06-06 14:35:00,84.02,84.05,83.87,83.9,17781.0,83.799,83.8289,83.6494,83.6793,17781.0
2025-06-06 14:40:00,83.91,83.94,83.78,83.88,44924.0,83.6893,83.7192,83.5596,83.6593,44924.0
2025-06-06 14:45:00,83.84,83.86,83.76,83.81,15149.0,83.6194,83.6394,83.5396,83.5895,15149.0
2025-06-06 14:50:00,83.8,83.9,83.72,83.88,10567.0,83.5795,83.6793,83.4998,83.6593,10567.0
2025-06-06 14:55:00,83.89,83.95,83.82,83.84,16954.0,83.6693,83.7291,83.5995,83.6194,16954.0
2025-06-06 15:00:00,83.8,83.93,83.8,83.88,22039.0,83.5795,83.7092,83.5795,83.6593,22039.0
2025-06-06 15:05:00,83.88,83.94,83.79,83.79,15540.0,83.6593,83.7192,83.5696,83.5696,15540.0
2025-06-06 15:10:00,83.8,83.87,83.73,83.82,16999.0,83.5795,83.6494,83.5097,83.5995,16999.0
2025-06-06 15:15:00,83.78,83.82,83.68,83.73,21476.0,83.5596,83.5995,83.4599,83.5097,21476.0
2025-06-06 15:20:00,83.68,83.68,83.61,83.65,70458.0,83.4599,83.4599,83.39,83.4299,70458.0
2025-06-06 15:25:00,83.67,83.83,83.66,83.68,15258.0,83.4499,83.6095,83.4399,83.4599,15258.0
2025-06-06 15:30:00,83.62,83.75,83.6,83.62,21597.0,83.4,83.5297,83.3801,83.4,21597.0
2025-06-06 15:35:00,83.68,83.76,83.57,83.59,12841.0,83.4599,83.5396,83.3501,83.3701,12841.0
2025-06-06 15:40:00,83.59,83.64,83.52,83.64,41494.0,83.3701,83.42,83.3003,83.42,41494.0
2025-06-06 15:45:00,83.64,83.76,83.52,83.59,32804.0,83.42,83.5396,83.3003,83.3701,32804.0
2025-06-06 15:50:00,83.59,83.87,83.56,83.82,85423.0,83.3701,83.6494,83.3402,83.5995,85423.0
2025-06-06 15:55:00,83.79,83.79,83.48,83.49,167768.0,83.5696,83.5696,83.2604,83.2704,167768.0
2025-06-09 09:30:00,83.79,83.9,83.34,83.35,230645.0,83.5696,83.6793,83.1208,83.1307,230645.0
2025-06-09 09:35:00,83.32,83.51,83.29,83.47,100750.0,83.1008,83.2903,83.0709,83.2504,100750.0
2025-06-09 09:40:00,83.41,83.61,83.4,83.57,65225.0,83.1906,83.39,83.1806,83.3501,65225.0
2025-06-09 09:45:00,83.57,83.67,83.49,83.67,57788.0,83.3501,83.4499,83.2704,83.4499,57788.0
2025-06-09 09:50:00,83.65,83.69,83.57,83.67,36940.0,83.4299,83.4698,83.3501,83.4499,36940.0
2025-06-09 09:55:00,83.66,83.68,83.45,83.45,40417.0,83.4399,83.4599,83.2305,83.2305,40417.0
2025-06-09 10:00:00,83.5,83.65,83.41,83.49,28023.0,83.2803,83.4299,83.1906,83.2704,28023.0
2025-06-09 10:05:00,83.52,83.6,83.5,83.56,24576.0,83.3003,83.3801,83.2803,83.3402,24576.0
2025-06-09 10:10:00,83.56,83.76,83.55,83.74,58490.0,83.3402,83.5396,83.3302,83.5197,58490.0
2025-06-09 10:15:00,83.74,83.82,83.67,83.79,18237.0,83.5197,83.5995,83.4499,83.5696,18237.0
2025-06-09 10:20:00,83.76,83.89,83.76,83.84,37997.0,83.5396,83.6693,83.5396,83.6194,37997.0
2025-06-09 10:25:00,83.84,83.89,83.78,83.78,42211.0,83.6194,83.6693,83.5596,83.5596,42211.0
2025-06-09 10:30:00,83.8,84.08,83.75,83.94,146843.0,83.5795,83.8588,83.5297,83.7192,146843.0
2025-06-09 10:35:00,83.92,83.93,83.79,83.86,37372.0,83.6992,83.7092,83.5696,83.6394,37372.0
2025-06-09 10:40:00,83.87,83.9,83.66,83.68,100068.0,83.6494,83.6793,83.4399,83.4599,100068.0
2025-06-09 10:45:00,83.67,83.68,83.55,83.6,32527.0,83.4499,83.4599,83.3302,83.3801,32527.0
2025-06-09 10:50:00,83.57,83.72,83.51,83.61,39523.0,83.3501,83.4998,83.2903,83.39,39523.0
2025-06-09 10:55:00,83.6,83.71,83.59,83.7,9295.0,83.3801,83.4898,83.3701,83.4798,9295.0
2025-06-09 11:00:00,83.72,83.82,83.7,83.76,31998.0,83.4998,83.5995,83.4798,83.5396,31998.0
2025-06-09 11:05:00,83.76,83.86,83.75,83.82,9167.0,83.5396,83.6394,83.5297,83.5995,9167.0
2025-06-09 11:10:00,83.83,83.84,83.71,83.72,12005.0,83.6095,83.6194,83.4898,83.4998,12005.0
2025-06-09 11:15:00,83.7,83.78,83.61,83.65,24093.0,83.4798,83.5596,83.39,83.4299,24093.0
2025-06-09 11:20:00,83.68,83.75,83.54,83.66,9807.0,83.4599,83.5297,83.3202,83.4399,9807.0
2025-06-09 11:25:00,83.65,83.66,83.3,83.57,27759.0,83.4299,83.4399,83.0809,83.3501,27759.0
2025-06-09 11:30:00,83.58,83.73,83.57,83.68,18915.0,83.3601,83.5097,83.3501,83.4599,18915.0
2025-06-09 11:35:00,83.67,83.79,83.67,83.78,32396.0,83.4499,83.5696,83.4499,83.5596,32396.0
2025-06-09 11:40:00,83.77,83.8,83.7,83.75,10249.0,83.5496,83.5795,83.4798,83.5297,10249.0
2025-06-09 11:45:00,83.79,83.82,83.71,83.77,10376.0,83.5696,83.5995,83.4898,83.5496,10376.0
2025-06-09 11:50:00,83.8,83.9,83.8,83.88,18404.0,83.5795,83.6793,83.5795,83.6593,18404.0
2025-06-09 11:55:00,83.88,83.91,83.82,83.85,61544.0,83.6593,83.6893,83.5995,83.6294,61544.0
2025-06-09 12:00:00,83.84,83.92,83.78,83.86,18946.0,83.6194,83.6992,83.5596,83.6394,18946.0
2025-06-09 12:05:00,83.85,83.89,83.65,83.75,15737.0,83.6294,83.6693,83.4299,83.5297,15737.0
2025-06-09 12:10:00,83.76,83.87,83.72,83.84,10072.0,83.5396,83.6494,83.4998,83.6194,10072.0
2025-06-09 12:15:00,83.85,83.85,83.75,83.79,3876.0,83.6294,83.6294,83.5297,83.5696,3876.0
2025-06-09 12:20:00,83.81,83.91,83.81,83.89,26819.0,83.5895,83.6893,83.5895,83.6693,26819.0
2025-06-09 12:25:00,83.9,83.92,83.82,83.84,10980.0,83.6793,83.6992,83.5995,83.6194,10980.0
2025-06-09 12:30:00,83.84,83.96,83.83,83.94,11777.0,83.6194,83.7391,83.6095,83.7192,11777.0
2025-06-09 12:35:00,83.95,84.0,83.93,83.98,70633.0,83.7291,83.779,83.7092,83.7591,70633.0
2025-06-09 12:40:00,83.97,84.05,83.93,84.05,25119.0,83.7491,83.8289,83.7092,83.8289,25119.0
2025-06-09 12:45:00,84.04,84.13,84.02,84.08,45300.0,83.8189,83.9087,83.799,83.8588,45300.0
2025-06-09 12:50:00,84.09,84.37,84.08,84.3,103292.0,83.8688,84.148,83.8588,84.0782,103292.0
2025-06-09 12:55:00,84.29,84.29,84.14,84.2,41034.0,84.0683,84.0683,83.9186,83.9785,41034.0
2025-06-09 13:00:00,84.2,84.26,84.15,84.24,14723.0,83.9785,84.0383,83.9286,84.0184,14723.0
2025-06-09 13:05:00,84.25,84.32,84.24,84.26,32465.0,84.0284,84.0982,84.0184,84.0383,32465.0
2025-06-09 13:10:00,84.25,84.27,84.12,84.21,22009.0,84.0284,84.0483,83.8987,83.9885,22009.0
2025-06-09 13:15:00,84.19,84.19,83.96,84.03,19678.0,83.9685,83.9685,83.7391,83.8089,19678.0
2025-06-09 13:20:00,84.05,84.13,84.01,84.13,12709.0,83.8289,83.9087,83.789,83.9087,12709.0
2025-06-09 13:25:00,84.16,84.39,84.16,84.27,33777.0,83.9386,84.168,83.9386,84.0483,33777.0
2025-06-09 13:30:00,84.26,84.26,84.14,84.19,21635.0,84.0383,84.0383,83.9186,83.9685,21635.0
2025-06-09 13:35:00,84.2,84.28,84.16,84.27,20763.0,83.9785,84.0583,83.9386,84.0483,20763.0
2025-06-09 13:40:00,84.25,84.33,84.24,84.33,18349.0,84.0284,84.1081,84.0184,84.1081,18349.0
2025-06-09 13:45:00,84.33,84.35,84.29,84.29,6145.0,84.1081,84.1281,84.0683,84.0683,6145.0
2025-06-09 13:50:00,84.31,84.42,84.3,84.37,23251.0,84.0882,84.1979,84.0782,84.148,23251.0
2025-06-09 13:55:00,84.37,84.39,84.28,84.3,32167.0,84.148,84.168,84.0583,84.0782,32167.0
2025-06-09 14:00:00,84.29,84.36,84.26,84.27,14885.0,84.0683,84.1381,84.0383,84.0483,14885.0
2025-06-09 14:05:00,84.22,84.32,84.21,84.27,15841.0,83.9984,84.0982,83.9885,84.0483,15841.0
2025-06-09 14:10:00,84.27,84.37,84.27,84.37,15834.0,84.0483,84.148,84.0483,84.148,15834.0
2025-06-09 14:15:00,84.35,84.38,84.3,84.34,25168.0,84.1281,84.158,84.0782,84.1181,25168.0
2025-06-09 14:20:00,84.32,84.39,84.32,84.36,16809.0,84.0982,84.168,84.0982,84.1381,16809.0
2025-06-09 14:25:00,84.37,84.43,84.32,84.35,21474.0,84.148,84.2079,84.0982,84.1281,21474.0
2025-06-09 14:30:00,84.35,84.39,84.32,84.34,13420.0,84.1281,84.168,84.0982,84.1181,13420.0
2025-06-09 14:35:00,84.32,84.37,84.11,84.16,40368.0,84.0982,84.148,83.8887,83.9386,40368.0
2025-06-09 14:40:00,84.16,84.18,84.07,84.15,30943.0,83.9386,83.9585,83.8488,83.9286,30943.0
2025-06-09 14:45:00,84.19,84.29,84.16,84.23,12806.0,83.9685,84.0683,83.9386,84.0084,12806.0
2025-06-09 14:50:00,84.24,84.29,84.22,84.27,7307.0,84.0184,84.0683,83.9984,84.0483,7307.0
2025-06-09 14:55:00,84.29,84.42,84.28,84.34,49326.0,84.0683,84.1979,84.0583,84.1181,49326.0
2025-06-09 15:00:00,84.33,84.38,84.31,84.34,13403.0,84.1081,84.158,84.0882,84.1181,13403.0
2025-06-09 15:05:00,84.34,84.35,84.22,84.28,18776.0,84.1181,84.1281,83.9984,84.0583,18776.0
2025-06-09 15:10:00,84.28,84.33,84.17,84.18,20212.0,84.0583,84.1081,83.9486,83.9585,20212.0
2025-06-09 15:15:00,84.17,84.22,84.13,84.17,18141.0,83.9486,83.9984,83.9087,83.9486,18141.0
2025-06-09 15:20:00,84.19,84.19,84.06,84.12,24180.0,83.9685,83.9685,83.8389,83.8987,24180.0
2025-06-09 15:25:00,84.1,84.16,84.07,84.14,22112.0,83.8788,83.9386,83.8488,83.9186,22112.0
2025-06-09 15:30:00,84.12,84.13,84.01,84.07,31707.0,83.8987,83.9087,83.789,83.8488,31707.0
2025-06-09 15:35:00,84.08,84.22,84.07,84.08,28136.0,83.8588,83.9984,83.8488,83.8588,28136.0
2025-06-09 15:40:00,84.09,84.1,83.95,83.98,48577.0,83.8688,83.8788,83.7291,83.7591,48577.0
2025-06-09 15:45:00,83.98,84.04,83.87,84.01,195324.0,83.7591,83.8189,83.6494,83.789,195324.0
2025-06-09 15:50:00,84.04,84.19,83.88,83.89,92105.0,83.8189,83.9685,83.6593,83.6693,92105.0
2025-06-09 15:55:00,83.9,84.06,83.66,83.7,233850.0,83.6793,83.8389,83.4399,83.4798,233850.0
2025-06-10 09:30:00,83.96,84.27,83.96,84.04,171358.0,83.7391,84.0483,83.7391,83.8189,171358.0
2025-06-10 09:35:00,84.05,84.28,84.0,84.23,88967.0,83.8289,84.0583,83.779,84.0084,88967.0
2025-06-10 09:40:00,84.22,84.29,83.96,84.09,40383.0,83.9984,84.0683,83.7391,83.8688,40383.0
2025-06-10 09:45:00,84.13,84.23,84.04,84.21,43468.0,83.9087,84.0084,83.8189,83.9885,43468.0
2025-06-10 09:50:00,84.2,84.36,84.07,84.11,49413.0,83.9785,84.1381,83.8488,83.8887,49413.0
2025-06-10 09:55:00,84.12,84.14,84.03,84.1,21317.0,83.8987,83.9186,83.8089,83.8788,21317.0
2025-06-10 10:00:00,84.11,84.25,84.1,84.19,16739.0,83.8887,84.0284,83.8788,83.9685,16739.0
2025-06-10 10:05:00,84.22,84.26,84.14,84.16,17149.0,83.9984,84.0383,83.9186,83.9386,17149.0
2025-06-10 10:10:00,84.17,84.35,84.17,84.29,52165.0,83.9486,84.1281,83.9486,84.0683,52165.0
2025-06-10 10:15:00,84.28,84.39,84.27,84.34,40062.0,84.0583,84.168,84.0483,84.1181,40062.0
2025-06-10 10:20:00,84.34,84.42,84.26,84.41,34483.0,84.1181,84.1979,84.0383,84.1879,34483.0
2025-06-10 10:25:00,84.4,84.42,84.28,84.38,19519.0,84.178,84.1979,84.0583,84.158,19519.0
2025-06-10 10:30:00,84.39,84.42,84.31,84.35,31855.0,84.168,84.1979,84.0882,84.1281,31855.0
2025-06-10 10:35:00,84.36,84.42,84.33,84.41,11497.0,84.1381,84.1979,84.1081,84.1879,11497.0
2025-06-10 10:40:00,84.4,84.59,84.38,84.54,94962.0,84.178,84.3675,84.158,84.3176,94962.0
2025-06-10 10:45:00,84.53,84.56,84.47,84.53,33832.0,84.3076,84.3375,84.2478,84.3076,33832.0
2025-06-10 10:50:00,84.5,84.56,84.44,84.52,10307.0,84.2777,84.3375,84.2179,84.2976,10307.0
2025-06-10 10:55:00,84.5,84.52,84.33,84.36,21989.0,84.2777,84.2976,84.1081,84.1381,21989.0
2025-06-10 11:00:00,84.35,84.46,84.28,84.45,69066.0,84.1281,84.2378,84.0583,84.2278,69066.0
2025-06-10 11:05:00,84.44,84.51,84.32,84.32,22943.0,84.2179,84.2877,84.0982,84.0982,22943.0
2025-06-10 11:10:00,84.29,84.42,84.25,84.41,22187.0,84.0683,84.1979,84.0284,84.1879,22187.0
2025-06-10 11:15:00,84.39,84.45,84.35,84.42,10098.0,84.168,84.2278,84.1281,84.1979,10098.0
2025-06-10 11:20:00,84.4,84.44,84.33,84.35,9117.0,84.178,84.2179,84.1081,84.1281,9117.0
2025-06-10 11:25:00,84.36,84.48,84.34,84.35,26189.0,84.1381,84.2578,84.1181,84.1281,26189.0
2025-06-10 11:30:00,84.36,84.36,83.51,83.9,238285.0,84.1381,84.1381,83.2903,83.6793,238285.0
2025-06-10 11:35:00,83.88,84.07,83.85,84.07,54441.0,83.6593,83.8488,83.6294,83.8488,54441.0
2025-06-10 11:40:00,84.06,84.23,84.02,84.22,24381.0,83.8389,84.0084,83.799,83.9984,24381.0
2025-06-10 11:45:00,84.2,84.3,84.17,84.24,19945.0,83.9785,84.0782,83.9486,84.0184,19945.0
2025-06-10 11:50:00,84.24,84.4,84.24,84.34,20334.0,84.0184,84.178,84.0184,84.1181,20334.0
2025-06-10 11:55:00,84.36,84.42,84.35,84.42,13762.0,84.1381,84.1979,84.1281,84.1979,13762.0
2025-06-10 12:00:00,84.41,84.64,84.41,84.54,90982.0,84.1879,84.4173,84.1879,84.3176,90982.0
2025-06-10 12:05:00,84.56,84.62,84.54,84.56,55282.0,84.3375,84.3974,84.3176,84.3375,55282.0
2025-06-10 12:10:00,84.56,84.61,84.48,84.56,87161.0,84.3375,84.3874,84.2578,84.3375,87161.0
2025-06-10 12:15:00,84.54,84.61,84.5,84.56,13565.0,84.3176,84.3874,84.2777,84.3375,13565.0
2025-06-10 12:20:00,84.56,84.63,84.54,84.63,19866.0,84.3375,84.4074,84.3176,84.4074,19866.0
2025-06-10 12:25:00,84.63,84.72,84.59,84.66,40667.0,84.4074,84.4971,84.3675,84.4373,40667.0
2025-06-10 12:30:00,84.68,84.73,84.66,84.7,14901.0,84.4572,84.5071,84.4373,84.4772,14901.0
2025-06-10 12:35:00,84.71,84.76,84.66,84.72,20473.0,84.4871,84.537,84.4373,84.4971,20473.0
2025-06-10 12:40:00,84.7,84.72,84.64,84.64,13018.0,84.4772,84.4971,84.4173,84.4173,13018.0
2025-06-10 12:45:00,84.64,84.75,84.64,84.68,16480.0,84.4173,84.527,84.4173,84.4572,16480.0
2025-06-10 12:50:00,84.71,84.82,84.71,84.82,34853.0,84.4871,84.5969,84.4871,84.5969,34853.0
2025-06-10 12:55:00,84.81,84.85,84.78,84.8,18662.0,84.5869,84.6268,84.557,84.5769,18662.0
2025-06-10 13:00:00,84.8,84.82,84.64,84.69,19023.0,84.5769,84.5969,84.4173,84.4672,19023.0
2025-06-10 13:05:00,84.67,84.78,84.61,84.76,16203.0,84.4473,84.557,84.3874,84.537,16203.0
2025-06-10 13:10:00,84.8,85.01,84.8,84.94,75787.0,84.5769,84.7864,84.5769,84.7165,75787.0
2025-06-10 13:15:00,84.95,84.97,84.81,84.83,27531.0,84.7265,84.7465,84.5869,84.6068,27531.0
2025-06-10 13:20:00,84.84,84.89,84.82,84.82,11411.0,84.6168,84.6667,84.5969,84.5969,11411.0
2025-06-10 13:25:00,84.82,84.85,84.68,84.69,42373.0,84.5969,84.6268,84.4572,84.4672,42373.0
2025-06-10 13:30:00,84.68,84.71,84.61,84.66,18418.0,84.4572,84.4871,84.3874,84.4373,18418.0
2025-06-10 13:35:00,84.71,84.73,84.64,84.65,14749.0,84.4871,84.5071,84.4173,84.4273,14749.0
2025-06-10 13:40:00,84.66,84.67,84.54,84.58,27523.0,84.4373,84.4473,84.3176,84.3575,27523.0
2025-06-10 13:45:00,84.6,84.61,84.48,84.53,25473.0,84.3774,84.3874,84.2578,84.3076,25473.0
2025-06-10 13:50:00,84.55,84.62,84.53,84.56,15643.0,84.3276,84.3974,84.3076,84.3375,15643.0
2025-06-10 13:55:00,84.58,84.59,84.42,84.44,29837.0,84.3575,84.3675,84.1979,84.2179,29837.0
2025-06-10 14:00:00,84.41,84.41,83.95,84.18,182517.0,84.1879,84.1879,83.7291,83.9585,182517.0
2025-06-10 14:05:00,84.16,84.32,84.03,84.28,77381.0,83.9386,84.0982,83.8089,84.0583,77381.0
2025-06-10 14:10:00,84.28,84.28,84.15,84.18,7466.0,84.0583,84.0583,83.9286,83.9585,7466.0
2025-06-10 14:15:00,84.22,84.32,84.21,84.28,31284.0,83.9984,84.0982,83.9885,84.0583,31284.0
2025-06-10 14:20:00,84.29,84.35,84.21,84.34,30029.0,84.0683,84.1281,83.9885,84.1181,30029.0
2025-06-10 14:25:00,84.33,84.34,84.18,84.25,15995.0,84.1081,84.1181,83.9585,84.0284,15995.0
2025-06-10 14:30:00,84.28,84.35,84.24,84.34,12940.0,84.0583,84.1281,84.0184,84.1181,12940.0
2025-06-10 14:35:00,84.34,84.48,84.34,84.42,13559.0,84.1181,84.2578,84.1181,84.1979,13559.0
2025-06-10 14:40:00,84.43,84.47,84.39,84.45,11275.0,84.2079,84.2478,84.168,84.2278,11275.0
2025-06-10 14:45:00,84.45,84.5,84.43,84.48,24166.0,84.2278,84.2777,84.2079,84.2578,24166.0
2025-06-10 14:50:00,84.47,84.69,84.47,84.69,31963.0,84.2478,84.4672,84.2478,84.4672,31963.0
2025-06-10 14:55:00,84.69,85.09,84.69,84.91,116157.0,84.4672,84.8661,84.4672,84.6866,116157.0
2025-06-10 15:00:00,84.89,85.15,84.89,85.1,37202.0,84.6667,84.926,84.6667,84.8761,37202.0
2025-06-10 15:05:00,85.09,85.33,85.09,85.18,27820.0,84.8661,85.1055,84.8661,84.9559,27820.0
2025-06-10 15:10:00,85.19,85.22,85.08,85.1,39162.0,84.9659,84.9958,84.8562,84.8761,39162.0
2025-06-10 15:15:00,85.08,85.08,84.85,84.99,41877.0,84.8562,84.8562,84.6268,84.7664,41877.0
2025-06-10 15:20:00,85.0,85.09,84.94,85.03,24191.0,84.7764,84.8661,84.7165,84.8063,24191.0
2025-06-10 15:25:00,85.02,85.06,84.97,84.99,14506.0,84.7963,84.8362,84.7465,84.7664,14506.0
2025-06-10 15:30:00,84.99,85.01,84.79,84.91,32665.0,84.7664,84.7864,84.5669,84.6866,32665.0
2025-06-10 15:35:00,84.89,84.89,84.74,84.8,18175.0,84.6667,84.6667,84.5171,84.5769,18175.0
2025-06-10 15:40:00,84.79,84.86,84.58,84.75,18650.0,84.5669,84.6368,84.3575,84.527,18650.0
2025-06-10 15:45:00,84.74,84.81,84.66,84.69,29878.0,84.5171,84.5869,84.4373,84.4672,29878.0
2025-06-10 15:50:00,84.73,84.92,84.63,84.88,119375.0,84.5071,84.6966,84.4074,84.6567,119375.0
2025-06-10 15:55:00,84.89,85.24,84.85,85.19,143760.0,84.6667,85.0158,84.6268,84.9659,143760.0
2025-06-11 09:30:00,85.61,85.64,85.06,85.17,182371.0,85.3848,85.4147,84.8362,84.9459,182371.0
2025-06-11 09:35:00,85.16,85.38,85.04,85.31,118833.0,84.936,85.1554,84.8163,85.0856,118833.0
2025-06-11 09:40:00,85.3,85.38,85.18,85.21,91612.0,85.0756,85.1554,84.9559,84.9858,91612.0
2025-06-11 09:45:00,85.2,85.22,84.79,85.17,141845.0,84.9759,84.9958,84.5669,84.9459,141845.0
2025-06-11 09:50:00,85.15,85.48,85.11,85.39,97378.0,84.926,85.2551,84.8861,85.1654,97378.0
2025-06-11 09:55:00,85.38,85.51,85.29,85.38,286073.0,85.1554,85.285,85.0656,85.1554,286073.0
2025-06-11 10:00:00,85.4,85.52,85.29,85.33,63340.0,85.1753,85.295,85.0656,85.1055,63340.0
2025-06-11 10:05:00,85.39,85.52,85.26,85.5,67946.0,85.1654,85.295,85.0357,85.2751,67946.0
2025-06-11 10:10:00,85.53,85.61,85.46,85.59,50990.0,85.305,85.3848,85.2352,85.3648,50990.0
2025-06-11 10:15:00,85.6,85.79,85.55,85.77,72989.0,85.3748,85.5643,85.3249,85.5444,72989.0
2025-06-11 10:20:00,85.76,85.83,85.7,85.81,72632.0,85.5344,85.6042,85.4745,85.5843,72632.0
2025-06-11 10:25:00,85.8,85.92,85.8,85.87,119772.0,85.5743,85.694,85.5743,85.6441,119772.0
2025-06-11 10:30:00,85.88,85.89,85.74,85.87,42697.0,85.6541,85.664,85.5144,85.6441,42697.0
2025-06-11 10:35:00,85.89,85.9,85.78,85.84,20560.0,85.664,85.674,85.5543,85.6142,20560.0
2025-06-11 10:40:00,85.84,85.87,85.72,85.86,54945.0,85.6142,85.6441,85.4945,85.6341,54945.0
2025-06-11 10:45:00,85.87,85.95,85.82,85.83,50178.0,85.6441,85.7239,85.5942,85.6042,50178.0
2025-06-11 10:50:00,85.83,85.93,85.82,85.91,161721.0,85.6042,85.7039,85.5942,85.684,161721.0
2025-06-11 10:55:00,85.89,85.99,85.82,85.85,21455.0,85.664,85.7638,85.5942,85.6241,21455.0
2025-06-11 11:00:00,85.86,85.95,85.86,85.95,22441.0,85.6341,85.7239,85.6341,85.7239,22441.0
2025-06-11 11:05:00,85.95,85.96,85.42,85.44,89219.0,85.7239,85.7339,85.1953,85.2152,89219.0
2025-06-11 11:10:00,85.42,85.76,85.34,85.65,55850.0,85.1953,85.5344,85.1155,85.4247,55850.0
2025-06-11 11:15:00,85.66,85.87,85.66,85.84,17499.0,85.4346,85.6441,85.4346,85.6142,17499.0
2025-06-11 11:20:00,85.82,85.83,85.74,85.83,11639.0,85.5942,85.6042,85.5144,85.6042,11639.0
2025-06-11 11:25:00,85.8,85.81,85.61,85.67,21701.0,85.5743,85.5843,85.3848,85.4446,21701.0
2025-06-11 11:30:00,85.64,85.67,85.55,85.63,19205.0,85.4147,85.4446,85.3249,85.4047,19205.0
2025-06-11 11:35:00,85.59,85.72,85.55,85.55,23865.0,85.3648,85.4945,85.3249,85.3249,23865.0
2025-06-11 11:40:00,85.55,85.61,85.43,85.45,36075.0,85.3249,85.3848,85.2053,85.2252,36075.0
2025-06-11 11:45:00,85.46,85.54,85.23,85.41,40728.0,85.2352,85.315,85.0058,85.1853,40728.0
2025-06-11 11:50:00,85.42,85.64,85.36,85.61,41511.0,85.1953,85.4147,85.1354,85.3848,41511.0
2025-06-11 11:55:00,85.61,85.61,85.33,85.39,49430.0,85.3848,85.3848,85.1055,85.1654,49430.0
2025-06-11 12:00:00,85.4,85.46,85.23,85.28,37202.0,85.1753,85.2352,85.0058,85.0556,37202.0
2025-06-11 12:05:00,85.28,85.28,84.9,85.14,142880.0,85.0556,85.0556,84.6766,84.916,142880.0
2025-06-11 12:10:00,85.11,85.14,84.8,85.03,53263.0,84.8861,84.916,84.5769,84.8063,53263.0
2025-06-11 12:15:00,85.06,85.09,84.8,84.87,21348.0,84.8362,84.8661,84.5769,84.6467,21348.0
2025-06-11 12:20:00,84.87,84.97,84.68,84.93,29571.0,84.6467,84.7465,84.4572,84.7066,29571.0
2025-06-11 12:25:00,84.93,85.22,84.93,85.22,24818.0,84.7066,84.9958,84.7066,84.9958,24818.0
2025-06-11 12:30:00,85.23,85.35,85.2,85.24,26736.0,85.0058,85.1255,84.9759,85.0158,26736.0
2025-06-11 12:35:00,85.24,85.24,85.02,85.09,29557.0,85.0158,85.0158,84.7963,84.8661,29557.0
2025-06-11 12:40:00,85.06,85.18,85.02,85.14,22025.0,84.8362,84.9559,84.7963,84.916,22025.0
2025-06-11 12:45:00,85.15,85.35,85.08,85.29,23644.0,84.926,85.1255,84.8562,85.0656,23644.0
2025-06-11 12:50:00,85.29,85.37,85.17,85.25,12934.0,85.0656,85.1454,84.9459,85.0257,12934.0
2025-06-11 12:55:00,85.24,85.33,85.22,85.29,9085.0,85.0158,85.1055,84.9958,85.0656,9085.0
2025-06-11 13:00:00,85.28,85.57,85.23,85.56,59743.0,85.0556,85.3449,85.0058,85.3349,59743.0
2025-06-11 13:05:00,85.56,85.64,85.47,85.64,35463.0,85.3349,85.4147,85.2451,85.4147,35463.0
2025-06-11 13:10:00,85.65,85.67,85.52,85.52,18643.0,85.4247,85.4446,85.295,85.295,18643.0
2025-06-11 13:15:00,85.53,85.62,85.46,85.54,15617.0,85.305,85.3948,85.2352,85.315,15617.0
2025-06-11 13:20:00,85.55,85.65,85.54,85.63,10760.0,85.3249,85.4247,85.315,85.4047,10760.0
2025-06-11 13:25:00,85.66,85.72,85.64,85.67,16895.0,85.4346,85.4945,85.4147,85.4446,16895.0
2025-06-11 13:30:00,85.67,85.72,85.52,85.52,14498.0,85.4446,85.4945,85.295,85.295,14498.0
2025-06-11 13:35:00,85.5,85.53,85.41,85.48,11240.0,85.2751,85.305,85.1853,85.2551,11240.0
2025-06-11 13:40:00,85.56,85.57,85.19,85.4,12910.0,85.3349,85.3449,84.9659,85.1753,12910.0
2025-06-11 13:45:00,85.4,85.4,85.15,85.21,25447.0,85.1753,85.1753,84.926,84.9858,25447.0
2025-06-11 13:50:00,85.17,85.22,85.05,85.17,23345.0,84.9459,84.9958,84.8263,84.9459,23345.0
2025-06-11 13:55:00,85.18,85.24,84.84,84.92,32052.0,84.9559,85.0158,84.6168,84.6966,32052.0
2025-06-11 14:00:00,84.88,85.01,84.01,84.31,226587.0,84.6567,84.7864,83.789,84.0882,226587.0
2025-06-11 14:05:00,84.29,84.65,84.23,84.55,69764.0,84.0683,84.4273,84.0084,84.3276,69764.0
2025-06-11 14:10:00,84.53,84.55,84.02,84.02,59683.0,84.3076,84.3276,83.799,83.799,59683.0
2025-06-11 14:15:00,84.01,84.04,83.54,83.97,113972.0,83.789,83.8189,83.3202,83.7491,113972.0
2025-06-11 14:20:00,83.96,84.29,83.96,84.22,69630.0,83.7391,84.0683,83.7391,83.9984,69630.0
2025-06-11 14:25:00,84.22,84.38,84.05,84.16,41839.0,83.9984,84.158,83.8289,83.9386,41839.0
2025-06-11 14:30:00,84.1,84.5,83.8,84.39,101917.0,83.8788,84.2777,83.5795,84.168,101917.0
2025-06-11 14:35:00,84.35,84.61,84.24,84.53,43429.0,84.1281,84.3874,84.0184,84.3076,43429.0
2025-06-11 14:40:00,84.54,84.71,84.43,84.69,27467.0,84.3176,84.4871,84.2079,84.4672,27467.0
2025-06-11 14:45:00,84.73,84.76,84.63,84.74,75933.0,84.5071,84.537,84.4074,84.5171,75933.0
2025-06-11 14:50:00,84.7,84.71,84.39,84.46,36677.0,84.4772,84.4871,84.168,84.2378,36677.0
2025-06-11 14:55:00,84.44,84.44,84.14,84.18,64832.0,84.2179,84.2179,83.9186,83.9585,64832.0
2025-06-11 15:00:00,84.17,84.25,83.95,84.06,38003.0,83.9486,84.0284,83.7291,83.8389,38003.0
2025-06-11 15:05:00,84.04,84.21,83.81,84.16,33175.0,83.8189,83.9885,83.5895,83.9386,33175.0
2025-06-11 15:10:00,84.19,84.25,84.05,84.22,74355.0,83.9685,84.0284,83.8289,83.9984,74355.0
2025-06-11 15:15:00,84.19,84.24,83.93,83.93,37206.0,83.9685,84.0184,83.7092,83.7092,37206.0
2025-06-11 15:20:00,83.92,84.27,83.89,84.26,26263.0,83.6992,84.0483,83.6693,84.0383,26263.0
2025-06-11 15:25:00,84.24,84.31,83.95,84.06,92033.0,84.0184,84.0882,83.7291,83.8389,92033.0
2025-06-11 15:30:00,84.01,84.25,83.76,83.78,61320.0,83.789,84.0284,83.5396,83.5596,61320.0
2025-06-11 15:35:00,83.77,84.16,83.73,84.1,51471.0,83.5496,83.9386,83.5097,83.8788,51471.0
2025-06-11 15:40:00,84.07,84.19,83.97,84.18,20227.0,83.8488,83.9685,83.7491,83.9585,20227.0
2025-06-11 15:45:00,84.17,84.3,83.97,84.0,247229.0,83.9486,84.0782,83.7491,83.779,247229.0
2025-06-11 15:50:00,84.05,84.35,83.98,84.24,200259.0,83.8289,84.1281,83.7591,84.0184,200259.0
2025-06-11 15:55:00,84.24,84.53,84.21,84.45,218280.0,84.0184,84.3076,83.9885,84.2278,218280.0
2025-06-12 09:30:00,83.84,84.08,83.67,83.72,166283.0,83.6194,83.8588,83.4499,83.4998,166283.0
2025-06-12 09:35:00,83.74,84.04,83.62,83.96,90758.0,83.5197,83.8189,83.4,83.7391,90758.0
2025-06-12 09:40:00,83.97,84.16,83.93,84.12,50073.0,83.7491,83.9386,83.7092,83.8987,50073.0
2025-06-12 09:45:00,84.12,84.22,84.0,84.2,63528.0,83.8987,83.9984,83.779,83.9785,63528.0
2025-06-12 09:50:00,84.21,84.35,84.09,84.25,74822.0,83.9885,84.1281,83.8688,84.0284,74822.0
2025-06-12 09:55:00,84.25,84.25,83.98,84.15,51204.0,84.0284,84.0284,83.7591,83.9286,51204.0
2025-06-12 10:00:00,84.15,84.27,84.1,84.21,23117.0,83.9286,84.0483,83.8788,83.9885,23117.0
2025-06-12 10:05:00,84.26,84.52,84.15,84.41,55299.0,84.0383,84.2976,83.9286,84.1879,55299.0
2025-06-12 10:10:00,84.46,84.64,84.42,84.62,25585.0,84.2378,84.4173,84.1979,84.3974,25585.0
2025-06-12 10:15:00,84.62,84.81,84.61,84.76,30571.0,84.3974,84.5869,84.3874,84.537,30571.0
2025-06-12 10:20:00,84.78,84.87,84.7,84.78,35040.0,84.557,84.6467,84.4772,84.557,35040.0
2025-06-12 10:25:00,84.74,84.95,84.66,84.87,54579.0,84.5171,84.7265,84.4373,84.6467,54579.0
2025-06-12 10:30:00,84.91,84.97,84.84,84.92,36513.0,84.6866,84.7465,84.6168,84.6966,36513.0
2025-06-12 10:35:00,84.91,85.1,84.86,85.04,26495.0,84.6866,84.8761,84.6368,84.8163,26495.0
2025-06-12 10:40:00,85.06,85.14,85.03,85.07,35300.0,84.8362,84.916,84.8063,84.8462,35300.0
2025-06-12 10:45:00,85.07,85.15,85.05,85.11,37488.0,84.8462,84.926,84.8263,84.8861,37488.0
2025-06-12 10:50:00,85.11,85.11,85.01,85.02,31787.0,84.8861,84.8861,84.7864,84.7963,31787.0
2025-06-12 10:55:00,85.03,85.06,84.92,84.94,37260.0,84.8063,84.8362,84.6966,84.7165,37260.0
2025-06-12 11:00:00,84.96,85.35,84.96,85.3,74067.0,84.7365,85.1255,84.7365,85.0756,74067.0
2025-06-12 11:05:00,85.3,85.3,85.15,85.17,27790.0,85.0756,85.0756,84.926,84.9459,27790.0
2025-06-12 11:10:00,85.17,85.21,85.07,85.17,23649.0,84.9459,84.9858,84.8462,84.9459,23649.0
2025-06-12 11:15:00,85.18,85.21,84.86,84.97,74795.0,84.9559,84.9858,84.6368,84.7465,74795.0
2025-06-12 11:20:00,84.94,84.97,84.49,84.67,175068.0,84.7165,84.7465,84.2677,84.4473,175068.0
2025-06-12 11:25:00,84.64,84.87,84.56,84.85,39683.0,84.4173,84.6467,84.3375,84.6268,39683.0
2025-06-12 11:30:00,84.87,84.91,84.66,84.78,50838.0,84.6467,84.6866,84.4373,84.557,50838.0
2025-06-12 11:35:00,84.81,84.87,84.69,84.74,36670.0,84.5869,84.6467,84.4672,84.5171,36670.0
2025-06-12 11:40:00,84.75,84.88,84.71,84.83,16181.0,84.527,84.6567,84.4871,84.6068,16181.0
2025-06-12 11:45:00,84.82,84.83,84.63,84.69,43668.0,84.5969,84.6068,84.4074,84.4672,43668.0
2025-06-12 11:50:00,84.69,84.79,84.57,84.79,24638.0,84.4672,84.5669,84.3475,84.5669,24638.0
2025-06-12 11:55:00,84.79,84.9,84.74,84.87,8761.0,84.5669,84.6766,84.5171,84.6467,8761.0
2025-06-12 12:00:00,84.88,85.02,84.64,84.73,35344.0,84.6567,84.7963,84.4173,84.5071,35344.0
2025-06-12 12:05:00,84.73,85.0,84.68,84.98,55861.0,84.5071,84.7764,84.4572,84.7564,55861.0
2025-06-12 12:10:00,84.98,85.22,84.94,85.06,82996.0,84.7564,84.9958,84.7165,84.8362,82996.0
2025-06-12 12:15:00,85.07,85.13,84.95,85.0,11710.0,84.8462,84.906,84.7265,84.7764,11710.0
2025-06-12 12:20:00,85.0,85.05,84.75,84.81,10236.0,84.7764,84.8263,84.527,84.5869,10236.0
2025-06-12 12:25:00,84.83,85.16,84.81,85.11,48240.0,84.6068,84.936,84.5869,84.8861,48240.0
2025-06-12 12:30:00,85.08,85.08,84.68,85.03,64896.0,84.8562,84.8562,84.4572,84.8063,64896.0
2025-06-12 12:35:00,85.03,85.25,85.01,85.21,40090.0,84.8063,85.0257,84.7864,84.9858,40090.0
2025-06-12 12:40:00,85.22,85.23,85.09,85.15,44221.0,84.9958,85.0058,84.8661,84.926,44221.0
2025-06-12 12:45:00,85.17,85.2,85.03,85.05,11569.0,84.9459,84.9759,84.8063,84.8263,11569.0
2025-06-12 12:50:00,85.02,85.04,84.89,84.89,18542.0,84.7963,84.8163,84.6667,84.6667,18542.0
2025-06-12 12:55:00,84.9,84.95,84.84,84.87,17141.0,84.6766,84.7265,84.6168,84.6467,17141.0
2025-06-12 13:00:00,84.86,85.18,84.85,84.97,82763.0,84.6368,84.9559,84.6268,84.7465,82763.0
2025-06-12 13:05:00,85.01,85.13,84.95,85.11,79096.0,84.7864,84.906,84.7265,84.8861,79096.0
2025-06-12 13:10:00,85.11,85.21,85.08,85.15,34101.0,84.8861,84.9858,84.8562,84.926,34101.0
2025-06-12 13:15:00,85.14,85.23,85.09,85.19,27819.0,84.916,85.0058,84.8661,84.9659,27819.0
2025-06-12 13:20:00,85.2,85.22,85.1,85.1,11600.0,84.9759,84.9958,84.8761,84.8761,11600.0
2025-06-12 13:25:00,85.08,85.14,85.0,85.09,14324.0,84.8562,84.916,84.7764,84.8661,14324.0
2025-06-12 13:30:00,85.09,85.33,85.09,85.3,32507.0,84.8661,85.1055,84.8661,85.0756,32507.0
2025-06-12 13:35:00,85.3,85.32,85.21,85.27,22173.0,85.0756,85.0955,84.9858,85.0457,22173.0
2025-06-12 13:40:00,85.25,85.29,85.2,85.25,13357.0,85.0257,85.0656,84.9759,85.0257,13357.0
2025-06-12 13:45:00,85.27,85.27,85.15,85.17,18282.0,85.0457,85.0457,84.926,84.9459,18282.0
2025-06-12 13:50:00,85.17,85.24,85.17,85.23,15509.0,84.9459,85.0158,84.9459,85.0058,15509.0
2025-06-12 13:55:00,85.23,85.24,85.08,85.14,17393.0,85.0058,85.0158,84.8562,84.916,17393.0
2025-06-12 14:00:00,85.17,85.21,85.11,85.18,14475.0,84.9459,84.9858,84.8861,84.9559,14475.0
2025-06-12 14:05:00,85.2,85.26,85.17,85.23,13440.0,84.9759,85.0357,84.9459,85.0058,13440.0
2025-06-12 14:10:00,85.23,85.26,85.16,85.16,13450.0,85.0058,85.0357,84.936,84.936,13450.0
2025-06-12 14:15:00,85.16,85.22,85.13,85.17,20094.0,84.936,84.9958,84.906,84.9459,20094.0
2025-06-12 14:20:00,85.18,85.22,85.03,85.07,36355.0,84.9559,84.9958,84.8063,84.8462,36355.0
2025-06-12 14:25:00,85.11,85.11,84.86,85.02,40540.0,84.8861,84.8861,84.6368,84.7963,40540.0
2025-06-12 14:30:00,85.0,85.05,84.88,85.02,27271.0,84.7764,84.8263,84.6567,84.7963,27271.0
2025-06-12 14:35:00,85.04,85.15,85.01,85.11,17410.0,84.8163,84.926,84.7864,84.8861,17410.0
2025-06-12 14:40:00,85.1,85.14,84.99,84.99,14492.0,84.8761,84.916,84.7664,84.7664,14492.0
2025-06-12 14:45:00,85.0,85.11,84.93,85.09,26333.0,84.7764,84.8861,84.7066,84.8661,26333.0
2025-06-12 14:50:00,85.08,85.19,85.05,85.16,14253.0,84.8562,84.9659,84.8263,84.936,14253.0
2025-06-12 14:55:00,85.14,85.24,85.07,85.24,17821.0,84.916,85.0158,84.8462,85.0158,17821.0
2025-06-12 15:00:00,85.23,85.29,85.18,85.26,21124.0,85.0058,85.0656,84.9559,85.0357,21124.0
2025-06-12 15:05:00,85.25,85.3,85.21,85.26,19872.0,85.0257,85.0756,84.9858,85.0357,19872.0
2025-06-12 15:10:00,85.26,85.27,85.19,85.21,23441.0,85.0357,85.0457,84.9659,84.9858,23441.0
2025-06-12 15:15:00,85.21,85.32,85.21,85.31,43688.0,84.9858,85.0955,84.9858,85.0856,43688.0
2025-06-12 15:20:00,85.29,85.33,85.21,85.23,32195.0,85.0656,85.1055,84.9858,85.0058,32195.0
2025-06-12 15:25:00,85.21,85.22,85.13,85.22,29288.0,84.9858,84.9958,84.906,84.9958,29288.0
2025-06-12 15:30:00,85.2,85.21,85.05,85.17,75275.0,84.9759,84.9858,84.8263,84.9459,75275.0
2025-06-12 15:35:00,85.14,85.18,85.1,85.16,81807.0,84.916,84.9559,84.8761,84.936,81807.0
2025-06-12 15:40:00,85.14,85.14,84.97,84.98,121569.0,84.916,84.916,84.7465,84.7564,121569.0
2025-06-12 15:45:00,84.99,85.03,84.9,84.95,61061.0,84.7664,84.8063,84.6766,84.7265,61061.0
2025-06-12 15:50:00,84.94,85.05,84.85,84.99,77711.0,84.7165,84.8263,84.6268,84.7664,77711.0
2025-06-12 15:55:00,84.96,85.39,84.96,85.39,205498.0,84.7365,85.1654,84.7365,85.1654,205498.0
2025-06-13 09:30:00,83.12,83.89,82.96,83.63,412905.0,82.9013,83.6693,82.7418,83.41,412905.0
2025-06-13 09:35:00,83.65,83.83,83.43,83.76,208179.0,83.4299,83.6095,83.2105,83.5396,208179.0
2025-06-13 09:40:00,83.75,83.77,83.49,83.58,101171.0,83.5297,83.5496,83.2704,83.3601,101171.0
2025-06-13 09:45:00,83.61,83.61,83.21,83.32,102967.0,83.39,83.39,82.9911,83.1008,102967.0
2025-06-13 09:50:00,83.3,83.61,83.09,83.09,137043.0,83.0809,83.39,82.8714,82.8714,137043.0
2025-06-13 09:55:00,83.09,83.21,82.83,82.9,134677.0,82.8714,82.9911,82.6121,82.6819,134677.0
2025-06-13 10:00:00,83.0,83.35,82.91,83.05,105136.0,82.7816,83.1307,82.6919,82.8315,105136.0
2025-06-13 10:05:00,83.07,83.29,82.98,83.11,68853.0,82.8515,83.0709,82.7617,82.8914,68853.0
2025-06-13 10:10:00,83.1,83.1,82.7,82.87,72590.0,82.8814,82.8814,82.4824,82.652,72590.0
2025-06-13 10:15:00,82.87,82.97,82.76,82.81,28688.0,82.652,82.7517,82.5423,82.5921,28688.0
2025-06-13 10:20:00,82.77,82.89,82.46,82.71,113343.0,82.5523,82.6719,82.2431,82.4924,113343.0
2025-06-13 10:25:00,82.7,82.74,82.31,82.38,68107.0,82.4824,82.5223,82.0935,82.1633,68107.0
2025-06-13 10:30:00,82.42,82.71,82.33,82.66,52784.0,82.2032,82.4924,82.1134,82.4425,52784.0
2025-06-13 10:35:00,82.64,83.04,82.57,83.03,72635.0,82.4226,82.8215,82.3528,82.8116,72635.0
2025-06-13 10:40:00,83.0,83.29,82.88,82.88,82610.0,82.7816,83.0709,82.662,82.662,82610.0
2025-06-13 10:45:00,82.9,82.94,82.63,82.76,57237.0,82.6819,82.7218,82.4126,82.5423,57237.0
2025-06-13 10:50:00,82.78,83.37,82.74,83.28,67174.0,82.5622,83.1507,82.5223,83.0609,67174.0
2025-06-13 10:55:00,83.29,83.48,83.24,83.39,45624.0,83.0709,83.2604,83.021,83.1706,45624.0
2025-06-13 11:00:00,83.41,83.47,83.29,83.45,22026.0,83.1906,83.2504,83.0709,83.2305,22026.0
2025-06-13 11:05:00,83.44,83.61,83.43,83.5,59955.0,83.2205,83.39,83.2105,83.2803,59955.0
2025-06-13 11:10:00,83.51,83.64,83.36,83.58,53901.0,83.2903,83.42,83.1407,83.3601,53901.0
2025-06-13 11:15:00,83.57,83.72,83.5,83.71,43478.0,83.3501,83.4998,83.2803,83.4898,43478.0
2025-06-13 11:20:00,83.71,84.0,83.65,83.79,90816.0,83.4898,83.779,83.4299,83.5696,90816.0
2025-06-13 11:25:00,83.78,83.99,83.74,83.99,27261.0,83.5596,83.769,83.5197,83.769,27261.0
2025-06-13 11:30:00,83.98,84.14,83.96,84.02,49907.0,83.7591,83.9186,83.7391,83.799,49907.0
2025-06-13 11:35:00,83.98,84.01,83.87,83.95,23982.0,83.7591,83.789,83.6494,83.7291,23982.0
2025-06-13 11:40:00,83.94,84.17,83.87,84.13,27431.0,83.7192,83.9486,83.6494,83.9087,27431.0
2025-06-13 11:45:00,84.14,84.35,84.08,84.26,62253.0,83.9186,84.1281,83.8588,84.0383,62253.0
2025-06-13 11:50:00,84.31,84.46,84.29,84.44,74164.0,84.0882,84.2378,84.0683,84.2179,74164.0
2025-06-13 11:55:00,84.4,84.41,84.16,84.27,54267.0,84.178,84.1879,83.9386,84.0483,54267.0
2025-06-13 12:00:00,84.26,84.3,84.14,84.17,18719.0,84.0383,84.0782,83.9186,83.9486,18719.0
2025-06-13 12:05:00,84.21,84.39,84.15,84.32,9523.0,83.9885,84.168,83.9286,84.0982,9523.0
2025-06-13 12:10:00,84.34,84.48,84.34,84.45,24199.0,84.1181,84.2578,84.1181,84.2278,24199.0
2025-06-13 12:15:00,84.4,84.52,84.32,84.46,37572.0,84.178,84.2976,84.0982,84.2378,37572.0
2025-06-13 12:20:00,84.46,84.47,84.34,84.38,15082.0,84.2378,84.2478,84.1181,84.158,15082.0
2025-06-13 12:25:00,84.42,84.42,84.06,84.12,27312.0,84.1979,84.1979,83.8389,83.8987,27312.0
2025-06-13 12:30:00,84.13,84.28,84.1,84.24,16574.0,83.9087,84.0583,83.8788,84.0184,16574.0
2025-06-13 12:35:00,84.29,84.31,84.01,84.03,19751.0,84.0683,84.0882,83.789,83.8089,19751.0
2025-06-13 12:40:00,84.0,84.12,83.97,84.02,25759.0,83.779,83.8987,83.7491,83.799,25759.0
2025-06-13 12:45:00,84.0,84.03,83.87,83.87,20432.0,83.779,83.8089,83.6494,83.6494,20432.0
2025-06-13 12:50:00,83.89,84.27,83.86,84.22,46359.0,83.6693,84.0483,83.6394,83.9984,46359.0
2025-06-13 12:55:00,84.22,84.37,84.19,84.2,19870.0,83.9984,84.148,83.9685,83.9785,19870.0
2025-06-13 13:00:00,84.16,84.22,84.06,84.08,11203.0,83.9386,83.9984,83.8389,83.8588,11203.0
2025-06-13 13:05:00,84.08,84.09,83.9,83.92,21841.0,83.8588,83.8688,83.6793,83.6992,21841.0
2025-06-13 13:10:00,83.91,83.93,83.64,83.76,64842.0,83.6893,83.7092,83.42,83.5396,64842.0
2025-06-13 13:15:00,83.75,83.75,83.39,83.61,89214.0,83.5297,83.5297,83.1706,83.39,89214.0
2025-06-13 13:20:00,83.62,84.01,83.62,83.79,110980.0,83.4,83.789,83.4,83.5696,110980.0
2025-06-13 13:25:00,83.81,83.82,83.55,83.55,17923.0,83.5895,83.5995,83.3302,83.3302,17923.0
2025-06-13 13:30:00,83.52,83.77,83.52,83.55,46973.0,83.3003,83.5496,83.3003,83.3302,46973.0
2025-06-13 13:35:00,83.58,83.6,83.45,83.48,77612.0,83.3601,83.3801,83.2305,83.2604,77612.0
2025-06-13 13:40:00,83.45,83.63,83.29,83.49,42731.0,83.2305,83.41,83.0709,83.2704,42731.0
2025-06-13 13:45:00,83.48,83.59,83.41,83.45,16249.0,83.2604,83.3701,83.1906,83.2305,16249.0
2025-06-13 13:50:00,83.44,83.79,83.44,83.71,25093.0,83.2205,83.5696,83.2205,83.4898,25093.0
2025-06-13 13:55:00,83.73,83.73,83.59,83.63,33547.0,83.5097,83.5097,83.3701,83.41,33547.0
2025-06-13 14:00:00,83.65,83.84,83.25,83.38,104588.0,83.4299,83.6194,83.031,83.1606,104588.0
2025-06-13 14:05:00,83.39,83.6,83.15,83.25,89372.0,83.1706,83.3801,82.9313,83.031,89372.0
2025-06-13 14:10:00,83.25,83.38,83.15,83.15,39104.0,83.031,83.1606,82.9313,82.9313,39104.0
2025-06-13 14:15:00,83.15,83.16,82.78,83.13,138520.0,82.9313,82.9412,82.5622,82.9113,138520.0
2025-06-13 14:20:00,83.13,83.17,82.84,82.93,39563.0,82.9113,82.9512,82.6221,82.7118,39563.0
2025-06-13 14:25:00,82.93,82.97,82.49,82.55,46465.0,82.7118,82.7517,82.273,82.3328,46465.0
2025-06-13 14:30:00,82.5,82.6,82.06,82.26,155331.0,82.283,82.3827,81.8441,82.0436,155331.0
2025-06-13 14:35:00,82.28,82.34,81.88,82.0,92770.0,82.0635,82.1234,81.6646,81.7843,92770.0
2025-06-13 14:40:00,82.01,82.29,81.9,82.13,96952.0,81.7943,82.0735,81.6845,81.9139,96952.0
2025-06-13 14:45:00,82.12,82.42,82.08,82.13,61222.0,81.904,82.2032,81.8641,81.9139,61222.0
2025-06-13 14:50:00,82.13,82.51,82.09,82.49,67734.0,81.9139,82.2929,81.874,82.273,67734.0
2025-06-13 14:55:00,82.47,82.6,82.29,82.55,58034.0,82.253,82.3827,82.0735,82.3328,58034.0
2025-06-13 15:00:00,82.54,82.65,82.15,82.4,67054.0,82.3229,82.4326,81.9339,82.1832,67054.0
2025-06-13 15:05:00,82.39,82.71,82.3,82.65,55195.0,82.1733,82.4924,82.0835,82.4326,55195.0
2025-06-13 15:10:00,82.66,82.75,82.42,82.63,64111.0,82.4425,82.5323,82.2032,82.4126,64111.0
2025-06-13 15:15:00,82.65,82.72,82.38,82.44,89968.0,82.4326,82.5024,82.1633,82.2231,89968.0
2025-06-13 15:20:00,82.43,82.63,82.22,82.23,94955.0,82.2131,82.4126,82.0037,82.0137,94955.0
2025-06-13 15:25:00,82.23,82.27,82.06,82.15,57413.0,82.0137,82.0536,81.8441,81.9339,57413.0
2025-06-13 15:30:00,82.16,82.36,82.02,82.12,83448.0,81.9439,82.1433,81.8042,81.904,83448.0
2025-06-13 15:35:00,82.1,82.55,82.06,82.37,88496.0,81.884,82.3328,81.8441,82.1533,88496.0
2025-06-13 15:40:00,82.37,82.49,82.07,82.1,64743.0,82.1533,82.273,81.8541,81.884,64743.0
2025-06-13 15:45:00,82.09,82.37,81.82,82.17,170757.0,81.874,82.1533,81.6048,81.9538,170757.0
2025-06-13 15:50:00,82.23,82.35,81.94,82.05,180647.0,82.0137,82.1334,81.7244,81.8341,180647.0
2025-06-13 15:55:00,82.0,82.48,81.97,82.43,207733.0,81.7843,82.263,81.7544,82.2131,207733.0
2025-06-16 09:30:00,83.84,84.31,83.81,84.31,245529.0,83.6194,84.0882,83.5895,84.0882,245529.0
2025-06-16 09:35:00,84.31,84.37,84.13,84.31,123534.0,84.0882,84.148,83.9087,84.0882,123534.0
2025-06-16 09:40:00,84.32,84.39,84.2,84.24,103664.0,84.0982,84.168,83.9785,84.0184,103664.0
2025-06-16 09:45:00,84.26,84.69,84.2,84.57,157606.0,84.0383,84.4672,83.9785,84.3475,157606.0
2025-06-16 09:50:00,84.56,84.99,84.47,84.83,138050.0,84.3375,84.7664,84.2478,84.6068,138050.0
2025-06-16 09:55:00,84.83,85.08,84.79,84.94,113292.0,84.6068,84.8562,84.5669,84.7165,113292.0
2025-06-16 10:00:00,84.95,85.17,84.94,85.1,86450.0,84.7265,84.9459,84.7165,84.8761,86450.0
2025-06-16 10:05:00,85.13,85.18,84.91,84.93,77847.0,84.906,84.9559,84.6866,84.7066,77847.0
2025-06-16 10:10:00,84.94,85.22,84.94,85.21,87608.0,84.7165,84.9958,84.7165,84.9858,87608.0
2025-06-16 10:15:00,85.21,85.34,85.12,85.31,143103.0,84.9858,85.1155,84.8961,85.0856,143103.0
2025-06-16 10:20:00,85.33,85.4,85.25,85.33,77283.0,85.1055,85.1753,85.0257,85.1055,77283.0
2025-06-16 10:25:00,85.35,85.4,85.25,85.35,32015.0,85.1255,85.1753,85.0257,85.1255,32015.0
2025-06-16 10:30:00,85.38,85.52,85.37,85.46,40229.0,85.1554,85.295,85.1454,85.2352,40229.0
2025-06-16 10:35:00,85.48,85.49,85.26,85.33,73399.0,85.2551,85.2651,85.0357,85.1055,73399.0
2025-06-16 10:40:00,85.35,85.44,85.23,85.43,28046.0,85.1255,85.2152,85.0058,85.2053,28046.0
2025-06-16 10:45:00,85.41,85.47,85.3,85.3,42613.0,85.1853,85.2451,85.0756,85.0756,42613.0
2025-06-16 10:50:00,85.3,85.4,85.26,85.28,11363.0,85.0756,85.1753,85.0357,85.0556,11363.0
2025-06-16 10:55:00,85.28,85.33,85.22,85.31,29785.0,85.0556,85.1055,84.9958,85.0856,29785.0
2025-06-16 11:00:00,85.3,85.38,85.17,85.23,18667.0,85.0756,85.1554,84.9459,85.0058,18667.0
2025-06-16 11:05:00,85.23,85.23,85.12,85.15,22459.0,85.0058,85.0058,84.8961,84.926,22459.0
2025-06-16 11:10:00,85.16,85.23,85.13,85.19,18344.0,84.936,85.0058,84.906,84.9659,18344.0
2025-06-16 11:15:00,85.22,85.35,85.17,85.28,26104.0,84.9958,85.1255,84.9459,85.0556,26104.0
2025-06-16 11:20:00,85.29,85.36,85.26,85.33,17785.0,85.0656,85.1354,85.0357,85.1055,17785.0
2025-06-16 11:25:00,85.33,85.36,85.03,85.06,37715.0,85.1055,85.1354,84.8063,84.8362,37715.0
2025-06-16 11:30:00,85.07,85.18,85.06,85.1,18550.0,84.8462,84.9559,84.8362,84.8761,18550.0
2025-06-16 11:35:00,85.08,85.21,85.01,85.12,60677.0,84.8562,84.9858,84.7864,84.8961,60677.0
2025-06-16 11:40:00,85.13,85.21,85.12,85.14,12199.0,84.906,84.9858,84.8961,84.916,12199.0
2025-06-16 11:45:00,85.14,85.26,85.14,85.21,15720.0,84.916,85.0357,84.916,84.9858,15720.0
2025-06-16 11:50:00,85.2,85.21,85.0,85.0,16862.0,84.9759,84.9858,84.7764,84.7764,16862.0
2025-06-16 11:55:00,85.01,85.04,84.84,84.98,110033.0,84.7864,84.8163,84.6168,84.7564,110033.0
2025-06-16 12:00:00,85.01,85.1,84.87,84.95,23756.0,84.7864,84.8761,84.6467,84.7265,23756.0
2025-06-16 12:05:00,84.95,84.99,84.87,84.95,15706.0,84.7265,84.7664,84.6467,84.7265,15706.0
2025-06-16 12:10:00,84.92,85.08,84.91,85.03,5527.0,84.6966,84.8562,84.6866,84.8063,5527.0
2025-06-16 12:15:00,85.04,85.16,84.99,85.1,26355.0,84.8163,84.936,84.7664,84.8761,26355.0
2025-06-16 12:20:00,85.07,85.19,85.01,85.01,6550.0,84.8462,84.9659,84.7864,84.7864,6550.0
2025-06-16 12:25:00,85.02,85.02,84.89,84.94,16181.0,84.7963,84.7963,84.6667,84.7165,16181.0
2025-06-16 12:30:00,84.95,85.01,84.94,84.94,5421.0,84.7265,84.7864,84.7165,84.7165,5421.0
2025-06-16 12:35:00,84.93,85.0,84.86,84.93,7726.0,84.7066,84.7764,84.6368,84.7066,7726.0
2025-06-16 12:40:00,84.88,84.9,84.72,84.76,27703.0,84.6567,84.6766,84.4971,84.537,27703.0
2025-06-16 12:45:00,84.74,84.89,84.72,84.81,59070.0,84.5171,84.6667,84.4971,84.5869,59070.0
2025-06-16 12:50:00,84.81,84.99,84.78,84.95,20667.0,84.5869,84.7664,84.557,84.7265,20667.0
2025-06-16 12:55:00,84.91,84.93,84.75,84.81,13141.0,84.6866,84.7066,84.527,84.5869,13141.0
2025-06-16 13:00:00,84.81,84.84,84.75,84.75,11719.0,84.5869,84.6168,84.527,84.527,11719.0
2025-06-16 13:05:00,84.78,84.81,84.68,84.81,25175.0,84.557,84.5869,84.4572,84.5869,25175.0
2025-06-16 13:10:00,84.81,84.85,84.65,84.69,31103.0,84.5869,84.6268,84.4273,84.4672,31103.0
2025-06-16 13:15:00,84.69,84.81,84.66,84.81,35104.0,84.4672,84.5869,84.4373,84.5869,35104.0
2025-06-16 13:20:00,84.8,84.88,84.79,84.85,11052.0,84.5769,84.6567,84.5669,84.6268,11052.0
2025-06-16 13:25:00,84.84,85.16,84.84,85.09,39600.0,84.6168,84.936,84.6168,84.8661,39600.0
2025-06-16 13:30:00,85.09,85.2,85.05,85.1,115876.0,84.8661,84.9759,84.8263,84.8761,115876.0
2025-06-16 13:35:00,85.14,85.15,84.96,84.97,33850.0,84.916,84.926,84.7365,84.7465,33850.0
2025-06-16 13:40:00,84.96,85.07,84.95,84.97,19727.0,84.7365,84.8462,84.7265,84.7465,19727.0
2025-06-16 13:45:00,84.98,84.99,84.88,84.94,71219.0,84.7564,84.7664,84.6567,84.7165,71219.0
2025-06-16 13:50:00,84.92,84.99,84.78,84.78,36054.0,84.6966,84.7664,84.557,84.557,36054.0
2025-06-16 13:55:00,84.77,84.77,84.56,84.64,35510.0,84.547,84.547,84.3375,84.4173,35510.0
2025-06-16 14:00:00,84.65,84.78,84.64,84.77,28007.0,84.4273,84.557,84.4173,84.547,28007.0
2025-06-16 14:05:00,84.8,84.86,84.72,84.74,24587.0,84.5769,84.6368,84.4971,84.5171,24587.0
2025-06-16 14:10:00,84.72,84.78,84.66,84.78,3891.0,84.4971,84.557,84.4373,84.557,3891.0
2025-06-16 14:15:00,84.77,84.79,84.66,84.7,12409.0,84.547,84.5669,84.4373,84.4772,12409.0
2025-06-16 14:20:00,84.7,84.81,84.62,84.81,11057.0,84.4772,84.5869,84.3974,84.5869,11057.0
2025-06-16 14:25:00,84.81,84.81,84.73,84.74,20090.0,84.5869,84.5869,84.5071,84.5171,20090.0
2025-06-16 14:30:00,84.76,84.76,84.65,84.69,4133.0,84.537,84.537,84.4273,84.4672,4133.0
2025-06-16 14:35:00,84.66,84.68,84.58,84.63,16176.0,84.4373,84.4572,84.3575,84.4074,16176.0
2025-06-16 14:40:00,84.63,84.67,84.63,84.65,6590.0,84.4074,84.4473,84.4074,84.4273,6590.0
2025-06-16 14:45:00,84.61,84.61,84.5,84.51,14318.0,84.3874,84.3874,84.2777,84.2877,14318.0
2025-06-16 14:50:00,84.5,84.69,84.45,84.68,27496.0,84.2777,84.4672,84.2278,84.4572,27496.0
2025-06-16 14:55:00,84.71,84.82,84.71,84.75,10672.0,84.4871,84.5969,84.4871,84.527,10672.0
2025-06-16 15:00:00,84.73,84.76,84.58,84.62,9131.0,84.5071,84.537,84.3575,84.3974,9131.0
2025-06-16 15:05:00,84.58,84.6,84.46,84.49,10597.0,84.3575,84.3774,84.2378,84.2677,10597.0
2025-06-16 15:10:00,84.46,84.59,84.39,84.48,26562.0,84.2378,84.3675,84.168,84.2578,26562.0
2025-06-16 15:15:00,84.48,84.58,84.44,84.44,19537.0,84.2578,84.3575,84.2179,84.2179,19537.0
2025-06-16 15:20:00,84.4,84.69,84.35,84.53,136561.0,84.178,84.4672,84.1281,84.3076,136561.0
2025-06-16 15:25:00,84.55,84.75,84.52,84.55,57725.0,84.3276,84.527,84.2976,84.3276,57725.0
2025-06-16 15:30:00,84.54,84.59,84.42,84.48,31558.0,84.3176,84.3675,84.1979,84.2578,31558.0
2025-06-16 15:35:00,84.55,84.58,84.51,84.53,32791.0,84.3276,84.3575,84.2877,84.3076,32791.0
2025-06-16 15:40:00,84.52,84.6,84.51,84.6,24861.0,84.2976,84.3774,84.2877,84.3774,24861.0
2025-06-16 15:45:00,84.61,84.77,84.61,84.7,36227.0,84.3874,84.547,84.3874,84.4772,36227.0
2025-06-16 15:50:00,84.67,84.78,84.52,84.7,102885.0,84.4473,84.557,84.2976,84.4772,102885.0
2025-06-16 15:55:00,84.71,84.83,84.44,84.8,156508.0,84.4871,84.6068,84.2179,84.5769,156508.0
2025-06-17 09:30:00,83.7,84.0,83.63,83.82,199017.0,83.4798,83.779,83.41,83.5995,199017.0
2025-06-17 09:35:00,83.82,83.87,83.63,83.85,71936.0,83.5995,83.6494,83.41,83.6294,71936.0
2025-06-17 09:40:00,83.85,83.98,83.55,83.63,82938.0,83.6294,83.7591,83.3302,83.41,82938.0
2025-06-17 09:45:00,83.64,83.86,83.58,83.72,91820.0,83.42,83.6394,83.3601,83.4998,91820.0
2025-06-17 09:50:00,83.71,84.02,83.64,83.85,57677.0,83.4898,83.799,83.42,83.6294,57677.0
2025-06-17 09:55:00,83.83,84.02,83.75,83.99,71825.0,83.6095,83.799,83.5297,83.769,71825.0
2025-06-17 10:00:00,84.0,84.15,83.79,83.84,51590.0,83.779,83.9286,83.5696,83.6194,51590.0
2025-06-17 10:05:00,83.85,84.13,83.81,84.13,30621.0,83.6294,83.9087,83.5895,83.9087,30621.0
2025-06-17 10:10:00,84.15,84.33,84.1,84.29,34842.0,83.9286,84.1081,83.8788,84.0683,34842.0
2025-06-17 10:15:00,84.28,84.3,84.1,84.14,22065.0,84.0583,84.0782,83.8788,83.9186,22065.0
2025-06-17 10:20:00,84.15,84.24,84.07,84.08,21629.0,83.9286,84.0184,83.8488,83.8588,21629.0
2025-06-17 10:25:00,84.13,84.16,84.08,84.12,16600.0,83.9087,83.9386,83.8588,83.8987,16600.0
2025-06-17 10:30:00,84.12,84.21,84.1,84.13,16465.0,83.8987,83.9885,83.8788,83.9087,16465.0
2025-06-17 10:35:00,84.04,84.07,83.9,84.04,21878.0,83.8189,83.8488,83.6793,83.8189,21878.0
2025-06-17 10:40:00,84.01,84.02,83.84,83.92,36105.0,83.789,83.799,83.6194,83.6992,36105.0
2025-06-17 10:45:00,83.93,84.09,83.87,84.02,18416.0,83.7092,83.8688,83.6494,83.799,18416.0
2025-06-17 10:50:00,84.02,84.12,83.93,83.99,14787.0,83.799,83.8987,83.7092,83.769,14787.0
2025-06-17 10:55:00,83.98,83.99,83.78,83.85,12310.0,83.7591,83.769,83.5596,83.6294,12310.0
2025-06-17 11:00:00,83.83,84.06,83.8,84.05,24862.0,83.6095,83.8389,83.5795,83.8289,24862.0
2025-06-17 11:05:00,84.04,84.15,84.03,84.12,9227.0,83.8189,83.9286,83.8089,83.8987,9227.0
2025-06-17 11:10:00,84.15,84.37,84.13,84.33,29214.0,83.9286,84.148,83.9087,84.1081,29214.0
2025-06-17 11:15:00,84.34,84.34,84.02,84.15,47649.0,84.1181,84.1181,83.799,83.9286,47649.0
2025-06-17 11:20:00,84.12,84.14,83.96,84.01,11671.0,83.8987,83.9186,83.7391,83.789,11671.0
2025-06-17 11:25:00,83.99,83.99,83.8,83.84,22940.0,83.769,83.769,83.5795,83.6194,22940.0
2025-06-17 11:30:00,83.84,83.89,83.73,83.82,35095.0,83.6194,83.6693,83.5097,83.5995,35095.0
2025-06-17 11:35:00,83.79,83.98,83.73,83.87,24006.0,83.5696,83.7591,83.5097,83.6494,24006.0
2025-06-17 11:40:00,83.9,84.1,83.89,84.07,19417.0,83.6793,83.8788,83.6693,83.8488,19417.0
2025-06-17 11:45:00,84.09,84.12,83.86,83.97,12745.0,83.8688,83.8987,83.6394,83.7491,12745.0
2025-06-17 11:50:00,84.0,84.14,84.0,84.1,16423.0,83.779,83.9186,83.779,83.8788,16423.0
2025-06-17 11:55:00,84.05,84.05,83.92,84.0,15896.0,83.8289,83.8289,83.6992,83.779,15896.0
2025-06-17 12:00:00,83.95,84.22,83.94,84.16,13636.0,83.7291,83.9984,83.7192,83.9386,13636.0
2025-06-17 12:05:00,84.17,84.22,83.87,84.03,68468.0,83.9486,83.9984,83.6494,83.8089,68468.0
2025-06-17 12:10:00,84.05,84.25,84.04,84.22,12008.0,83.8289,84.0284,83.8189,83.9984,12008.0
2025-06-17 12:15:00,84.24,84.3,84.19,84.24,11564.0,84.0184,84.0782,83.9685,84.0184,11564.0
2025-06-17 12:20:00,84.27,84.27,84.13,84.13,7971.0,84.0483,84.0483,83.9087,83.9087,7971.0
2025-06-17 12:25:00,84.15,84.21,84.12,84.13,6051.0,83.9286,83.9885,83.8987,83.9087,6051.0
2025-06-17 12:30:00,84.12,84.26,84.07,84.21,7963.0,83.8987,84.0383,83.8488,83.9885,7963.0
2025-06-17 12:35:00,84.27,84.3,84.2,84.2,8047.0,84.0483,84.0782,83.9785,83.9785,8047.0
2025-06-17 12:40:00,84.2,84.2,83.84,83.94,48309.0,83.9785,83.9785,83.6194,83.7192,48309.0
2025-06-17 12:45:00,83.91,84.08,83.71,83.88,64122.0,83.6893,83.8588,83.4898,83.6593,64122.0
2025-06-17 12:50:00,83.87,83.93,83.73,83.81,48849.0,83.6494,83.7092,83.5097,83.5895,48849.0
2025-06-17 12:55:00,83.77,83.77,83.42,83.55,87993.0,83.5496,83.5496,83.2005,83.3302,87993.0
2025-06-17 13:00:00,83.54,83.7,83.42,83.64,46235.0,83.3202,83.4798,83.2005,83.42,46235.0
2025-06-17 13:05:00,83.63,83.64,83.43,83.63,35067.0,83.41,83.42,83.2105,83.41,35067.0
2025-06-17 13:10:00,83.61,83.7,83.59,83.62,10132.0,83.39,83.4798,83.3701,83.4,10132.0
2025-06-17 13:15:00,83.62,83.63,83.48,83.48,18989.0,83.4,83.41,83.2604,83.2604,18989.0
2025-06-17 13:20:00,83.49,83.52,83.34,83.44,33788.0,83.2704,83.3003,83.1208,83.2205,33788.0
2025-06-17 13:25:00,83.4,83.4,83.2,83.2,43967.0,83.1806,83.1806,82.9811,82.9811,43967.0
2025-06-17 13:30:00,83.2,83.47,83.03,83.46,65465.0,82.9811,83.2504,82.8116,83.2404,65465.0
2025-06-17 13:35:00,83.48,83.58,83.32,83.36,29524.0,83.2604,83.3601,83.1008,83.1407,29524.0
2025-06-17 13:40:00,83.32,83.5,83.12,83.19,25643.0,83.1008,83.2803,82.9013,82.9711,25643.0
2025-06-17 13:45:00,83.16,83.23,82.67,82.85,107143.0,82.9412,83.011,82.4525,82.632,107143.0
2025-06-17 13:50:00,82.82,82.92,82.58,82.85,72705.0,82.6021,82.7019,82.3628,82.632,72705.0
2025-06-17 13:55:00,82.86,83.06,82.81,82.84,34751.0,82.642,82.8415,82.5921,82.6221,34751.0
2025-06-17 14:00:00,82.79,82.79,82.44,82.53,94870.0,82.5722,82.5722,82.2231,82.3129,94870.0
2025-06-17 14:05:00,82.57,82.77,82.55,82.76,60025.0,82.3528,82.5523,82.3328,82.5423,60025.0
2025-06-17 14:10:00,82.77,82.85,82.64,82.67,24225.0,82.5523,82.632,82.4226,82.4525,24225.0
2025-06-17 14:15:00,82.65,82.74,82.53,82.65,32380.0,82.4326,82.5223,82.3129,82.4326,32380.0
2025-06-17 14:20:00,82.65,82.7,82.55,82.55,11063.0,82.4326,82.4824,82.3328,82.3328,11063.0
2025-06-17 14:25:00,82.51,82.6,82.36,82.54,70695.0,82.2929,82.3827,82.1433,82.3229,70695.0
2025-06-17 14:30:00,82.51,82.74,82.5,82.72,39004.0,82.2929,82.5223,82.283,82.5024,39004.0
2025-06-17 14:35:00,82.73,82.78,82.51,82.56,22619.0,82.5124,82.5622,82.2929,82.3428,22619.0
2025-06-17 14:40:00,82.53,82.58,82.29,82.47,57781.0,82.3129,82.3628,82.0735,82.253,57781.0
2025-06-17 14:45:00,82.43,82.64,82.42,82.53,28968.0,82.2131,82.4226,82.2032,82.3129,28968.0
2025-06-17 14:50:00,82.53,82.6,82.45,82.58,19677.0,82.3129,82.3827,82.2331,82.3628,19677.0
2025-06-17 14:55:00,82.6,82.85,82.6,82.84,26446.0,82.3827,82.632,82.3827,82.6221,26446.0
2025-06-17 15:00:00,82.85,82.88,82.62,82.63,32696.0,82.632,82.662,82.4026,82.4126,32696.0
2025-06-17 15:05:00,82.64,82.71,82.53,82.7,69648.0,82.4226,82.4924,82.3129,82.4824,69648.0
2025-06-17 15:10:00,82.71,82.87,82.61,82.75,23510.0,82.4924,82.652,82.3927,82.5323,23510.0
2025-06-17 15:15:00,82.77,82.82,82.64,82.67,14698.0,82.5523,82.6021,82.4226,82.4525,14698.0
2025-06-17 15:20:00,82.69,82.91,82.68,82.9,38872.0,82.4725,82.6919,82.4625,82.6819,38872.0
2025-06-17 15:25:00,82.9,82.92,82.84,82.89,18261.0,82.6819,82.7019,82.6221,82.6719,18261.0
2025-06-17 15:30:00,82.9,82.93,82.74,82.85,42999.0,82.6819,82.7118,82.5223,82.632,42999.0
2025-06-17 15:35:00,82.9,82.94,82.76,82.8,27309.0,82.6819,82.7218,82.5423,82.5822,27309.0
2025-06-17 15:40:00,82.75,82.82,82.59,82.73,44117.0,82.5323,82.6021,82.3727,82.5124,44117.0
2025-06-17 15:45:00,82.75,82.92,82.72,82.92,50847.0,82.5323,82.7019,82.5024,82.7019,50847.0
2025-06-17 15:50:00,82.88,83.03,82.65,82.71,169346.0,82.662,82.8116,82.4326,82.4924,169346.0
2025-06-17 15:55:00,82.72,82.8,82.5,82.57,219889.0,82.5024,82.5822,82.283,82.3528,219889.0
2025-06-18 09:30:00,82.92,82.93,82.47,82.52,90027.0,82.7019,82.7118,82.253,82.3029,90027.0
2025-06-18 09:35:00,82.6,82.83,82.57,82.76,42227.0,82.3827,82.6121,82.3528,82.5423,42227.0
2025-06-18 09:40:00,82.79,82.87,82.68,82.84,22138.0,82.5722,82.652,82.4625,82.6221,22138.0
2025-06-18 09:45:00,82.82,83.09,82.8,83.08,23237.0,82.6021,82.8714,82.5822,82.8614,23237.0
2025-06-18 09:50:00,83.09,83.39,83.08,83.21,64841.0,82.8714,83.1706,82.8614,82.9911,64841.0
2025-06-18 09:55:00,83.22,83.29,83.2,83.23,26447.0,83.0011,83.0709,82.9811,83.011,26447.0
2025-06-18 10:00:00,83.23,83.48,83.05,83.43,46401.0,83.011,83.2604,82.8315,83.2105,46401.0
2025-06-18 10:05:00,83.38,83.53,83.3,83.42,30860.0,83.1606,83.3103,83.0809,83.2005,30860.0
2025-06-18 10:10:00,83.42,83.66,83.31,83.61,25512.0,83.2005,83.4399,83.0908,83.39,25512.0
2025-06-18 10:15:00,83.6,83.82,83.58,83.73,91927.0,83.3801,83.5995,83.3601,83.5097,91927.0
2025-06-18 10:20:00,83.73,83.93,83.72,83.89,108823.0,83.5097,83.7092,83.4998,83.6693,108823.0
2025-06-18 10:25:00,83.89,84.0,83.89,83.89,54396.0,83.6693,83.779,83.6693,83.6693,54396.0
2025-06-18 10:30:00,83.9,84.06,83.87,84.03,30442.0,83.6793,83.8389,83.6494,83.8089,30442.0
2025-06-18 10:35:00,84.02,84.06,83.94,84.04,23087.0,83.799,83.8389,83.7192,83.8189,23087.0
2025-06-18 10:40:00,84.04,84.06,83.84,83.99,49390.0,83.8189,83.8389,83.6194,83.769,49390.0
2025-06-18 10:45:00,84.0,84.07,83.83,83.91,26588.0,83.779,83.8488,83.6095,83.6893,26588.0
2025-06-18 10:50:00,83.91,83.96,83.79,83.82,13338.0,83.6893,83.7391,83.5696,83.5995,13338.0
2025-06-18 10:55:00,83.81,83.93,83.79,83.9,14078.0,83.5895,83.7092,83.5696,83.6793,14078.0
2025-06-18 11:00:00,83.92,83.94,83.82,83.92,14062.0,83.6992,83.7192,83.5995,83.6992,14062.0
2025-06-18 11:05:00,83.92,83.92,83.72,83.74,19700.0,83.6992,83.6992,83.4998,83.5197,19700.0
2025-06-18 11:10:00,83.75,83.79,83.7,83.71,15577.0,83.5297,83.5696,83.4798,83.4898,15577.0
2025-06-18 11:15:00,83.73,83.75,83.68,83.69,23517.0,83.5097,83.5297,83.4599,83.4698,23517.0
2025-06-18 11:20:00,83.69,83.71,83.6,83.61,11147.0,83.4698,83.4898,83.3801,83.39,11147.0
2025-06-18 11:25:00,83.61,83.67,83.53,83.6,20612.0,83.39,83.4499,83.3103,83.3801,20612.0
2025-06-18 11:30:00,83.62,83.71,83.59,83.62,23716.0,83.4,83.4898,83.3701,83.4,23716.0
2025-06-18 11:35:00,83.59,83.64,83.52,83.64,22549.0,83.3701,83.42,83.3003,83.42,22549.0
2025-06-18 11:40:00,83.63,83.66,83.45,83.55,52628.0,83.41,83.4399,83.2305,83.3302,52628.0
2025-06-18 11:45:00,83.55,83.66,83.51,83.63,12203.0,83.3302,83.4399,83.2903,83.41,12203.0
2025-06-18 11:50:00,83.62,83.77,83.61,83.76,14586.0,83.4,83.5496,83.39,83.5396,14586.0
2025-06-18 11:55:00,83.76,83.76,83.42,83.45,16217.0,83.5396,83.5396,83.2005,83.2305,16217.0
2025-06-18 12:00:00,83.41,83.57,83.36,83.56,16047.0,83.1906,83.3501,83.1407,83.3402,16047.0
2025-06-18 12:05:00,83.51,83.7,83.5,83.66,7005.0,83.2903,83.4798,83.2803,83.4399,7005.0
2025-06-18 12:10:00,83.62,83.69,83.62,83.63,22168.0,83.4,83.4698,83.4,83.41,22168.0
2025-06-18 12:15:00,83.63,83.65,83.47,83.52,8175.0,83.41,83.4299,83.2504,83.3003,8175.0
2025-06-18 12:20:00,83.52,83.59,83.5,83.51,9825.0,83.3003,83.3701,83.2803,83.2903,9825.0
2025-06-18 12:25:00,83.54,83.57,83.33,83.38,13617.0,83.3202,83.3501,83.1108,83.1606,13617.0
2025-06-18 12:30:00,83.35,83.43,83.31,83.43,11067.0,83.1307,83.2105,83.0908,83.2105,11067.0
2025-06-18 12:35:00,83.42,83.43,83.33,83.43,6140.0,83.2005,83.2105,83.1108,83.2105,6140.0
2025-06-18 12:40:00,83.41,83.46,83.38,83.4,6335.0,83.1906,83.2404,83.1606,83.1806,6335.0
2025-06-18 12:45:00,83.45,83.5,83.36,83.38,13615.0,83.2305,83.2803,83.1407,83.1606,13615.0
2025-06-18 12:50:00,83.37,83.59,83.36,83.37,27748.0,83.1507,83.3701,83.1407,83.1507,27748.0
2025-06-18 12:55:00,83.4,83.44,83.33,83.33,8074.0,83.1806,83.2205,83.1108,83.1108,8074.0
2025-06-18 13:00:00,83.33,83.42,83.29,83.4,9223.0,83.1108,83.2005,83.0709,83.1806,9223.0
2025-06-18 13:05:00,83.4,83.41,83.35,83.35,4050.0,83.1806,83.1906,83.1307,83.1307,4050.0
2025-06-18 13:10:00,83.42,83.44,83.28,83.34,10740.0,83.2005,83.2205,83.0609,83.1208,10740.0
2025-06-18 13:15:00,83.35,83.41,83.33,83.37,6371.0,83.1307,83.1906,83.1108,83.1507,6371.0
2025-06-18 13:20:00,83.33,83.34,83.15,83.2,26256.0,83.1108,83.1208,82.9313,82.9811,26256.0
2025-06-18 13:25:00,83.18,83.22,83.07,83.1,60217.0,82.9612,83.0011,82.8515,82.8814,60217.0
2025-06-18 13:30:00,83.06,83.14,82.76,82.88,59084.0,82.8415,82.9213,82.5423,82.662,59084.0
2025-06-18 13:35:00,82.89,83.1,82.76,83.09,19160.0,82.6719,82.8814,82.5423,82.8714,19160.0
2025-06-18 13:40:00,83.08,83.28,83.04,83.23,17350.0,82.8614,83.0609,82.8215,83.011,17350.0
2025-06-18 13:45:00,83.27,83.45,83.26,83.34,25868.0,83.0509,83.2305,83.041,83.1208,25868.0
2025-06-18 13:50:00,83.35,83.51,83.26,83.47,12378.0,83.1307,83.2903,83.041,83.2504,12378.0
2025-06-18 13:55:00,83.46,83.54,83.36,83.42,23539.0,83.2404,83.3202,83.1407,83.2005,23539.0
2025-06-18 14:00:00,83.52,83.95,82.97,82.98,96728.0,83.3003,83.7291,82.7517,82.7617,96728.0
2025-06-18 14:05:00,83.04,83.37,82.92,83.17,44489.0,82.8215,83.1507,82.7019,82.9512,44489.0
2025-06-18 14:10:00,83.11,83.35,83.02,83.33,29760.0,82.8914,83.1307,82.8016,83.1108,29760.0
2025-06-18 14:15:00,83.3,83.44,83.17,83.18,20059.0,83.0809,83.2205,82.9512,82.9612,20059.0
2025-06-18 14:20:00,83.18,83.23,83.02,83.17,22938.0,82.9612,83.011,82.8016,82.9512,22938.0
2025-06-18 14:25:00,83.16,83.37,83.14,83.28,16400.0,82.9412,83.1507,82.9213,83.0609,16400.0
2025-06-18 14:30:00,83.29,83.65,83.18,83.6,38377.0,83.0709,83.4299,82.9612,83.3801,38377.0
2025-06-18 14:35:00,83.59,83.59,83.1,83.42,82712.0,83.3701,83.3701,82.8814,83.2005,82712.0
2025-06-18 14:40:00,83.42,83.9,83.38,83.77,80466.0,83.2005,83.6793,83.1606,83.5496,80466.0
2025-06-18 14:45:00,83.69,83.7,83.3,83.35,42643.0,83.4698,83.4798,83.0809,83.1307,42643.0
2025-06-18 14:50:00,83.32,83.33,82.8,82.99,69683.0,83.1008,83.1108,82.5822,82.7717,69683.0
2025-06-18 14:55:00,82.98,82.98,82.18,82.41,142543.0,82.7617,82.7617,81.9638,82.1932,142543.0
2025-06-18 15:00:00,82.36,82.8,82.1,82.77,83623.0,82.1433,82.5822,81.884,82.5523,83623.0
2025-06-18 15:05:00,82.77,82.86,82.4,82.48,57655.0,82.5523,82.642,82.1832,82.263,57655.0
2025-06-18 15:10:00,82.47,83.05,82.24,82.89,94128.0,82.253,82.8315,82.0236,82.6719,94128.0
2025-06-18 15:15:00,82.9,82.9,82.65,82.85,34456.0,82.6819,82.6819,82.4326,82.632,34456.0
2025-06-18 15:20:00,82.85,83.1,82.8,82.96,45830.0,82.632,82.8814,82.5822,82.7418,45830.0
2025-06-18 15:25:00,82.93,82.93,82.27,82.3,56794.0,82.7118,82.7118,82.0536,82.0835,56794.0
2025-06-18 15:30:00,82.27,82.7,82.17,82.65,55157.0,82.0536,82.4824,81.9538,82.4326,55157.0
2025-06-18 15:35:00,82.63,82.89,82.57,82.81,18798.0,82.4126,82.6719,82.3528,82.5921,18798.0
2025-06-18 15:40:00,82.82,83.05,82.72,83.03,31923.0,82.6021,82.8315,82.5024,82.8116,31923.0
2025-06-18 15:45:00,83.04,83.04,82.84,82.86,35172.0,82.8215,82.8215,82.6221,82.642,35172.0
2025-06-18 15:50:00,82.88,83.01,82.52,82.57,190301.0,82.662,82.7916,82.3029,82.3528,190301.0
2025-06-18 15:55:00,82.55,82.69,82.32,82.5,122927.0,82.3328,82.4725,82.1034,82.283,122927.0
2025-06-20 09:30:00,83.55,83.64,83.24,83.51,133935.0,83.3302,83.42,83.021,83.2903,133935.0
2025-06-20 09:35:00,83.54,83.89,83.51,83.88,192402.0,83.3202,83.6693,83.2903,83.6593,192402.0
2025-06-20 09:40:00,83.87,84.0,83.79,83.94,82853.0,83.6494,83.779,83.5696,83.7192,82853.0
2025-06-20 09:45:00,83.97,84.01,83.36,83.38,101812.0,83.7491,83.789,83.1407,83.1606,101812.0
2025-06-20 09:50:00,83.38,83.39,83.14,83.27,157299.0,83.1606,83.1706,82.9213,83.0509,157299.0
2025-06-20 09:55:00,83.28,83.31,83.05,83.1,54354.0,83.0609,83.0908,82.8315,82.8814,54354.0
2025-06-20 10:00:00,83.09,83.21,83.01,83.16,117148.0,82.8714,82.9911,82.7916,82.9412,117148.0
2025-06-20 10:05:00,83.17,83.21,82.87,82.99,61868.0,82.9512,82.9911,82.652,82.7717,61868.0
2025-06-20 10:10:00,82.98,83.06,82.82,83.01,62851.0,82.7617,82.8415,82.6021,82.7916,62851.0
2025-06-20 10:15:00,83.0,83.12,82.87,83.08,35277.0,82.7816,82.9013,82.652,82.8614,35277.0
2025-06-20 10:20:00,83.07,83.14,82.49,82.5,90341.0,82.8515,82.9213,82.273,82.283,90341.0
2025-06-20 10:25:00,82.48,82.71,82.28,82.61,107058.0,82.263,82.4924,82.0635,82.3927,107058.0
2025-06-20 10:30:00,82.62,82.63,82.45,82.46,17828.0,82.4026,82.4126,82.2331,82.2431,17828.0
2025-06-20 10:35:00,82.47,82.74,82.47,82.67,15688.0,82.253,82.5223,82.253,82.4525,15688.0
2025-06-20 10:40:00,82.71,82.82,82.05,82.28,126566.0,82.4924,82.6021,81.8341,82.0635,126566.0
2025-06-20 10:45:00,82.22,82.23,81.97,82.1,107974.0,82.0037,82.0137,81.7544,81.884,107974.0
2025-06-20 10:50:00,82.02,82.03,81.73,81.79,117029.0,81.8042,81.8142,81.515,81.5748,117029.0
2025-06-20 10:55:00,81.75,82.04,81.73,81.89,28685.0,81.5349,81.8242,81.515,81.6746,28685.0
2025-06-20 11:00:00,81.86,81.86,81.53,81.6,101189.0,81.6446,81.6446,81.3155,81.3853,101189.0
2025-06-20 11:05:00,81.59,81.91,81.56,81.85,43806.0,81.3754,81.6945,81.3454,81.6347,43806.0
2025-06-20 11:10:00,81.85,82.2,81.85,82.2,61731.0,81.6347,81.9838,81.6347,81.9838,61731.0
2025-06-20 11:15:00,82.2,82.39,82.13,82.33,76727.0,81.9838,82.1733,81.9139,82.1134,76727.0
2025-06-20 11:20:00,82.35,82.35,82.12,82.27,14354.0,82.1334,82.1334,81.904,82.0536,14354.0
2025-06-20 11:25:00,82.28,82.36,82.17,82.18,25524.0,82.0635,82.1433,81.9538,81.9638,25524.0
2025-06-20 11:30:00,82.17,82.52,82.16,82.5,23221.0,81.9538,82.3029,81.9439,82.283,23221.0
2025-06-20 11:35:00,82.51,82.67,82.45,82.66,49044.0,82.2929,82.4525,82.2331,82.4425,49044.0
2025-06-20 11:40:00,82.66,82.7,82.56,82.69,26291.0,82.4425,82.4824,82.3428,82.4725,26291.0
2025-06-20 11:45:00,82.69,82.69,82.49,82.62,15529.0,82.4725,82.4725,82.273,82.4026,15529.0
2025-06-20 11:50:00,82.61,82.61,82.11,82.12,20108.0,82.3927,82.3927,81.894,81.904,20108.0
2025-06-20 11:55:00,82.12,82.17,81.99,82.04,20356.0,81.904,81.9538,81.7743,81.8242,20356.0
2025-06-20 12:00:00,81.97,82.06,81.91,82.0,19221.0,81.7544,81.8441,81.6945,81.7843,19221.0
2025-06-20 12:05:00,81.98,82.15,81.94,82.14,46526.0,81.7643,81.9339,81.7244,81.9239,46526.0
2025-06-20 12:10:00,82.13,82.29,81.93,81.98,31998.0,81.9139,82.0735,81.7145,81.7643,31998.0
2025-06-20 12:15:00,81.96,82.06,81.83,82.06,33873.0,81.7444,81.8441,81.6147,81.8441,33873.0
2025-06-20 12:20:00,82.06,82.1,81.9,82.1,44491.0,81.8441,81.884,81.6845,81.884,44491.0
2025-06-20 12:25:00,82.1,82.19,82.01,82.12,18138.0,81.884,81.9738,81.7943,81.904,18138.0
2025-06-20 12:30:00,82.12,82.28,82.12,82.23,14178.0,81.904,82.0635,81.904,82.0137,14178.0
2025-06-20 12:35:00,82.2,82.36,82.2,82.34,18213.0,81.9838,82.1433,81.9838,82.1234,18213.0
2025-06-20 12:40:00,82.32,82.34,82.09,82.22,14388.0,82.1034,82.1234,81.874,82.0037,14388.0
2025-06-20 12:45:00,82.21,82.36,82.13,82.18,6607.0,81.9937,82.1433,81.9139,81.9638,6607.0
2025-06-20 12:50:00,82.15,82.38,82.12,82.36,26664.0,81.9339,82.1633,81.904,82.1433,26664.0
2025-06-20 12:55:00,82.35,82.43,82.12,82.28,56878.0,82.1334,82.2131,81.904,82.0635,56878.0
2025-06-20 13:00:00,82.27,82.49,82.17,82.2,50357.0,82.0536,82.273,81.9538,81.9838,50357.0
2025-06-20 13:05:00,82.15,82.2,82.05,82.19,18896.0,81.9339,81.9838,81.8341,81.9738,18896.0
2025-06-20 13:10:00,82.14,82.34,82.1,82.29,8658.0,81.9239,82.1234,81.884,82.0735,8658.0
2025-06-20 13:15:00,82.35,82.53,82.05,82.05,102324.0,82.1334,82.3129,81.8341,81.8341,102324.0
2025-06-20 13:20:00,82.04,82.12,81.93,81.98,18515.0,81.8242,81.904,81.7145,81.7643,18515.0
2025-06-20 13:25:00,81.96,81.99,81.54,81.54,37353.0,81.7444,81.7743,81.3255,81.3255,37353.0
2025-06-20 13:30:00,81.53,81.59,81.4,81.51,60082.0,81.3155,81.3754,81.1859,81.2956,60082.0
2025-06-20 13:35:00,81.53,81.6,81.25,81.32,55031.0,81.3155,81.3853,81.0362,81.1061,55031.0
2025-06-20 13:40:00,81.33,81.68,81.33,81.49,57198.0,81.116,81.4651,81.116,81.2756,57198.0
2025-06-20 13:45:00,81.48,81.62,81.45,81.51,32269.0,81.2656,81.4053,81.2357,81.2956,32269.0
2025-06-20 13:50:00,81.56,81.66,81.5,81.61,9353.0,81.3454,81.4452,81.2856,81.3953,9353.0
2025-06-20 13:55:00,81.65,81.77,81.64,81.75,17690.0,81.4352,81.5549,81.4252,81.5349,17690.0
2025-06-20 14:00:00,81.71,81.88,81.69,81.88,14988.0,81.495,81.6646,81.4751,81.6646,14988.0
2025-06-20 14:05:00,81.83,81.88,81.81,81.85,7932.0,81.6147,81.6646,81.5948,81.6347,7932.0
2025-06-20 14:10:00,81.88,81.92,81.85,81.89,5660.0,81.6646,81.7045,81.6347,81.6746,5660.0
2025-06-20 14:15:00,81.9,82.26,81.9,82.25,23814.0,81.6845,82.0436,81.6845,82.0336,23814.0
2025-06-20 14:20:00,82.26,82.27,82.15,82.24,13058.0,82.0436,82.0536,81.9339,82.0236,13058.0
2025-06-20 14:25:00,82.2,82.23,82.05,82.09,53753.0,81.9838,82.0137,81.8341,81.874,53753.0
2025-06-20 14:30:00,82.12,82.23,82.04,82.18,10220.0,81.904,82.0137,81.8242,81.9638,10220.0
2025-06-20 14:35:00,82.17,82.22,82.01,82.07,9931.0,81.9538,82.0037,81.7943,81.8541,9931.0
2025-06-20 14:40:00,82.03,82.1,81.94,81.99,14425.0,81.8142,81.884,81.7244,81.7743,14425.0
2025-06-20 14:45:00,81.94,82.05,81.92,81.98,9406.0,81.7244,81.8341,81.7045,81.7643,9406.0
2025-06-20 14:50:00,81.92,81.96,81.85,81.91,6623.0,81.7045,81.7444,81.6347,81.6945,6623.0
2025-06-20 14:55:00,81.86,81.86,81.47,81.53,25584.0,81.6446,81.6446,81.2557,81.3155,25584.0
2025-06-20 15:00:00,81.53,81.71,81.46,81.62,30699.0,81.3155,81.495,81.2457,81.4053,30699.0
2025-06-20 15:05:00,81.59,81.71,81.54,81.59,4005.0,81.3754,81.495,81.3255,81.3754,4005.0
2025-06-20 15:10:00,81.56,81.71,81.55,81.59,21629.0,81.3454,81.495,81.3355,81.3754,21629.0
2025-06-20 15:15:00,81.56,81.67,81.5,81.66,18592.0,81.3454,81.4551,81.2856,81.4452,18592.0
2025-06-20 15:20:00,81.61,81.69,81.53,81.61,27267.0,81.3953,81.4751,81.3155,81.3953,27267.0
2025-06-20 15:25:00,81.63,81.65,81.42,81.5,26203.0,81.4153,81.4352,81.2058,81.2856,26203.0
2025-06-20 15:30:00,81.52,81.63,81.52,81.59,31304.0,81.3055,81.4153,81.3055,81.3754,31304.0
2025-06-20 15:35:00,81.61,81.68,81.47,81.53,24629.0,81.3953,81.4651,81.2557,81.3155,24629.0
2025-06-20 15:40:00,81.54,81.62,81.45,81.57,21849.0,81.3255,81.4053,81.2357,81.3554,21849.0
2025-06-20 15:45:00,81.58,81.65,81.51,81.53,46475.0,81.3654,81.4352,81.2956,81.3155,46475.0
2025-06-20 15:50:00,81.52,81.92,81.42,81.83,165191.0,81.3055,81.7045,81.2058,81.6147,165191.0
2025-06-20 15:55:00,81.82,82.12,81.63,81.8,171831.0,81.6048,81.904,81.4153,81.5848,171831.0